Idx|Pair|Code|Indices|2026-02-20|2026-02-19|2026-02-18|2026-02-17|2026-02-16|2026-02-13|2026-02-12|2026-02-11|2026-02-10|2026-02-09|2026-02-06|2026-02-05|2026-02-04|2026-02-03|2026-02-02|2026-01-30|2026-01-29|2026-01-28|2026-01-27|2026-01-26|2026-01-23|2026-01-22|2026-01-21|2026-01-20|2026-01-19|2026-01-16|2026-01-15|2026-01-14|2026-01-13|2026-01-12|2026-01-09|2026-01-08|2026-01-07|2026-01-06|2026-01-05|2026-01-02|2026-01-01|2025-12-31|2025-12-30|2025-12-29|2025-12-26|2025-12-25|2025-12-24|2025-12-23|2025-12-22|2025-12-19|2025-12-18|2025-12-17|2025-12-16|2025-12-15|2025-12-12|2025-12-11|2025-12-10|2025-12-09|2025-12-08|2025-12-05|2025-12-04|2025-12-03|2025-12-02|2025-12-01|2025-11-28|2025-11-27|2025-11-26|2025-11-25|2025-11-24|2025-11-21|2025-11-20|2025-11-19|2025-11-18|2025-11-17|2025-11-14|2025-11-13|2025-11-12|2025-11-11|2025-11-10|2025-11-07|2025-11-06|2025-11-05|2025-11-04|2025-11-03|2025-10-31|2025-10-30|2025-10-29|2025-10-28|2025-10-27|2025-10-24|2025-10-23|2025-10-22|2025-10-21|2025-10-20|2025-10-17|2025-10-16|2025-10-15|2025-10-14|2025-10-13|2025-10-10|2025-10-09|2025-10-08|2025-10-07|2025-10-06|2025-10-03|2025-10-02|2025-10-01|2025-09-30|2025-09-29|2025-09-26|2025-09-25|2025-09-24|2025-09-23|2025-09-22|2025-09-19|2025-09-18|2025-09-17|2025-09-16|2025-09-15|2025-09-12|2025-09-11|2025-09-10|2025-09-09|2025-09-08|2025-09-05|2025-09-04|2025-09-03|2025-09-02|2025-09-01|2025-08-29|2025-08-28|2025-08-27|2025-08-26|2025-08-25|2025-08-22|2025-08-21|2025-08-20|2025-08-19|2025-08-18|2025-08-15|2025-08-14|2025-08-13|2025-08-12|2025-08-11|2025-08-08|2025-08-07|2025-08-06|2025-08-05|2025-08-04|2025-08-01|2025-07-31|2025-07-30|2025-07-29|2025-07-28|2025-07-25|2025-07-24|2025-07-23|2025-07-22|2025-07-21|2025-07-18|2025-07-17|2025-07-16|2025-07-15|2025-07-14|2025-07-11|2025-07-10|2025-07-09|2025-07-08|2025-07-07|2025-07-04|2025-07-03|2025-07-02|2025-07-01|2025-06-30|2025-06-27|2025-06-26|2025-06-25|2025-06-24|2025-06-23|2025-06-20|2025-06-19|2025-06-18|2025-06-17|2025-06-16|2025-06-13|2025-06-12|2025-06-11|2025-06-10|2025-06-09|2025-06-06|2025-06-05|2025-06-04|2025-06-03|2025-06-02|2025-05-30|2025-05-29|2025-05-28|2025-05-27|2025-05-26|2025-05-23|2025-05-22|2025-05-21|2025-05-20|2025-05-19|2025-05-16|2025-05-15|2025-05-14|2025-05-13|2025-05-12|2025-05-09|2025-05-08|2025-05-07|2025-05-06|2025-05-05|2025-05-02|2025-05-01|2025-04-30|2025-04-29|2025-04-28|2025-04-25|2025-04-24|2025-04-23|2025-04-22|2025-04-21|2025-04-18|2025-04-17|2025-04-16|2025-04-15|2025-04-14|2025-04-11|2025-04-10|2025-04-09|2025-04-08|2025-04-07|2025-04-04|2025-04-03|2025-04-02|2025-04-01|2025-03-31|2025-03-28|2025-03-27|2025-03-26|2025-03-25|2025-03-24|2025-03-21|2025-03-20|2025-03-19|2025-03-18|2025-03-17|2025-03-14|2025-03-13|2025-03-12|2025-03-11|2025-03-10|2025-03-07|2025-03-06
00000|6464|/equities/activision-inc|NASDAQ100/SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH|-286.53988941883|-287.06510807128|-287.06510807128|-287.06510807128||-287.06510807128|-287.06510807128|-289.63176256916|-297.12395527654|-297.12395527654|-302.57071487432|-305.39379506059|-305.39379506059|-306.86429431646|-315.2095612226|-315.2095612226|-315.2095612226|-317.59582153824|-317.59582153824|-317.59582153824|-317.59582153824|-317.59582153824|-317.59582153824|-318.68923374312||-327.58027348139|-330.93474159879|-334.98749161476|-345.0655441363|-353.40561253046|329.86186673278|329.86186673278|329.86186673278|329.86186673278|329.86186673278|329.86186673278||329.86186673278|329.86186673278|329.86186673278|329.36469011433||328.99377161626|328.99377161626|328.99377161626|324.92515253098|324.07461889314|324.07461889314|324.07461889314|324.07461889314|324.07461889314|317.73293754258|317.73293754258|316.36448433564|316.36448433564|312.72833668045|-341.3212495632|-341.3212495632|-341.3212495632|-341.3212495632|-341.3212495632||-341.3212495632|-341.3212495632|-341.3212495632|-341.3212495632|-341.3212495632|-341.88470478268|-345.75190586747|-350.93821721277|-352.7171309855|-352.7171309855|-352.7171309855|-352.7171309855|-352.7171309855|-353.41150065555|-355.53823694801|-360.00580845514|-363.66422971795|337.11458780857|337.11458780857|337.11458780857|337.11458780857|337.11458780857|331.19186107419|330.74950845266|329.39461782863|329.39461782863|323.13449900338|-356.71976543125|-356.71976543125|-357.74139484494|-357.87071825761|-361.82302333799|-364.69103423189|-370.99427489253|340.11528812179|340.11528812179|340.11528812179|340.11528812179|340.11528812179|340.11528812179|340.11528812179|340.11528812179|340.11528812179|340.11528812179|340.11528812179|340.11528812179|340.11528812179|340.11528812179|340.11528812179|340.11528812179|340.11528812179|340.11528812179|340.11528812179|340.11528812179|340.11528812179|340.11528812179|340.11528812179|340.11528812179|340.11528812179|340.11528812179|340.11528812179|340.11528812179||340.11528812179|340.11528812179|340.11528812179|340.11528812179|340.11528812179|337.10029703101|337.10029703101|337.10029703101|337.10029703101|-359.02342757828|-359.02342757828|-359.02342757828|-359.02342757828|-359.02342757828|-362.38693660771|-362.49267540016|-362.55916403992|-362.55916403992|-362.55916403992|-367.84852726441|-373.28892487929|-378.7682407106|-386.50472044559|-387.54733523089|-387.54733523089|-387.54733523089|-387.54733523089|-387.54733523089|-387.54733523089|-387.54733523089|-387.54733523089|-387.54733523089|-387.54733523089|-391.2937177812|-391.2937177812|-394.82914205778|-397.5996102888|-405.85601115677|-405.85601115677|-405.85601115677||-406.27652316608|-406.27652316608|-406.27652316608|-406.27652316608|-406.27652316608|-406.27652316608|-406.27652316608|-406.27652316608|-406.27652316608|-408.31448910543||-412.21809316022|-418.87188382348|-418.87188382348|-418.87188382348|396.26272655732|396.26272655732|396.26272655732|395.70023511523|394.99609389431|394.5909157245|394.5909157245|394.5909157245|394.5909157245|394.5909157245|394.12629844223|394.12629844223|394.12629844223||394.12629844223|394.12629844223|394.12629844223|394.01192699875|394.01192699875|393.79970716333|379.65412408881|375.16346870057|372.74940125801|369.78462322396|358.90178540726|358.60304444123|355.65066563077|-383.05047475663|-383.05047475663|-383.05047475663|-383.05047475663|-383.05047475663|-383.05047475663|-383.05047475663|-383.05047475663|-383.05047475663|-383.05047475663|-383.05047475663|-383.05047475663||-386.00079250609|-386.00079250609|-386.00079250609|-386.00079250609|-386.00079250609|-386.00079250609|-386.00079250609|-386.00079250609|-388.12144534096|-394.18883839697|-408.2487150944|-414.52735886612|-414.52735886612|-415.53651073286|-426.93697217117|-427.89926227051|-427.89926227051|-427.89926227051|-427.89926227051|-427.89926227051|-435.38860236971|-435.38860236971|-435.38860236971|-435.38860236971|-435.38860236971|-437.62456842891|431.80138057643|431.80138057643|431.80138057643|431.80138057643|431.80138057643
00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-229.62338485922|-229.62338485922|-229.62338485922|-229.62338485922||-229.62338485922|-231.86765204763|-239.5265502013|-242.32061418309|-245.85234953313|-250.51399873527|-251.81409870882|-251.81409870882|-256.60566580846|-259.88749043827|-259.88749043827|-263.49221078427|-266.08190622894|253.10414635945|253.10414635945|253.10414635945|253.10414635945|253.10414635945|253.10414635945||253.10414635945|253.10414635945|253.10414635945|253.10414635945|253.10414635945|253.10414635945|-265.8332002418|-265.8332002418|-265.8332002418|-265.8332002418|-265.8332002418||254.16560388429|254.16560388429|254.16560388429|254.16560388429||254.16560388429|254.16560388429|254.16560388429|254.16560388429|254.16560388429|254.16560388429|254.16560388429|254.16560388429|252.75566128474|249.38608496698|-262.96952079021|-262.96952079021|-262.96952079021|-262.96952079021|-262.96952079021|-262.96952079021|-262.96952079021|-262.96952079021|-262.96952079021||-262.96952079021|-262.96952079021|-262.96952079021|-262.96952079021|-262.96952079021|-262.96952079021|-263.17146834491|-265.91218142111|-267.38719378085|-267.38719378085|-269.60466311343|-269.62085501215|-269.62085501215|-269.90983673225|-271.14981350513|-273.59427903147|-273.59427903147|-273.59427903147|-275.71282739608|-279.08651659189|-282.42109089094|-292.31799507359|-292.72600343735|-293.32109173703|-294.42188703379|-294.42188703379|-294.42188703379|-294.42188703379|-294.42188703379|-295.39410211599|-298.37599589546|-298.37599589546|-298.43327275602|-299.99311596915|-302.62049777822|-303.82142078164|-303.82142078164|-303.82142078164|-303.82142078164|-303.82142078164|-303.82142078164|-303.82142078164|-303.82142078164|-303.82142078164|-303.82142078164|-303.82142078164|-303.82142078164|-303.82142078164|-303.82142078164|-303.82142078164|-303.82142078164|-303.82142078164|-307.94213582943|-308.67400316607|-308.67400316607|-308.67400316607|-310.03326116368|-310.03326116368|-310.03326116368|-310.03326116368|-310.03326116368|-312.66306226303||-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-312.66636197798|-314.86816064773|-316.52019206085|-317.1495253919|-317.1495253919|-317.1495253919|-317.1495253919|-317.1495253919||-317.1495253919|-317.1495253919|-317.1495253919|-317.1495253919|-317.1495253919|-317.1495253919|-319.80946694261|-319.80946694261|-319.80946694261|-319.80946694261||-321.00212310029|-322.22855359396|-323.06951714976|-323.84112508014|-325.33263267096|-326.96431502829|-330.90530649302|315.48320579385|315.48320579385|313.56782658735|312.72425983393|311.80267705748|311.80267705748|311.80267705748|311.80267705748|311.80267705748|309.7285434916||307.11182518976|307.11182518976|306.8181470343|306.25211222399|303.5545777505|300.30565062556|296.17015617195|292.5064839471|292.5064839471|290.66443942527|289.563269758|288.72474749858|284.99972283371|282.39718010169|282.28549186104|-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008||-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008|-303.80512731008|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-308.84985304666|-310.66651016687|-311.80071699856|-318.20434212947|-322.11334897887|-322.11334897887|-322.11334897887
00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH|177.12085638272|177.12085638272|177.12085638272|177.12085638272||177.12085638272|177.12085638272|177.12085638272|175.22789584517|169.75821570687|162.89635509178|157.99317130695|-174.78296690063|-174.78296690063|160.16399531136|160.16399531136|160.16399531136|160.16399531136|160.16399531136|160.16399531136|160.16399531136|160.16399531136|160.16399531136|160.16399531136||160.16399531136|158.462330275|158.462330275|158.462330275|158.462330275|157.84787541541|157.03819212552|155.56688705679|151.85153215457|151.00238328302|151.00238328302||151.00238328302|151.00238328302|151.00238328302|151.00238328302||151.00238328302|151.00238328302|151.00238328302|151.00238328302|151.00238328302|151.00238328302|151.00238328302|151.00238328302|151.00238328302|149.50820568231|148.10578015808|146.63031359253|144.08813106282|142.97653380217|140.34947576326|138.67497751229|134.22219384504|132.50301946623|132.50301946623||132.26669368725|132.21243519233|130.23077082621|130.23077082621|130.23077082621|130.23077082621|130.23077082621|130.23077082621|130.23077082621|130.23077082621|130.23077082621|130.23077082621|130.23077082621|130.23077082621|130.23077082621|130.23077082621|130.23077082621|130.23077082621|130.23077082621|130.23077082621|125.48220286605|125.48220286605|125.48220286605|125.48220286605|125.09244786631|124.97716544878|122.287352072|-136.05895968264|-136.05895968264|-136.05895968264|-136.05895968264|-136.05895968264|-136.05895968264|-136.05895968264|-136.05895968264|-136.05895968264|-136.05895968264|-136.05895968264|-136.05895968264|-136.05895968264|-136.05895968264|-136.05895968264|-137.0309680894|-137.0309680894|-137.0309680894|-141.00591531893|-143.16435015091|-143.39955226458|-144.32757495815|-145.03296750314|-145.9555241612|-146.02284294007|-146.92980677152|-148.83256219785|-149.43096612893|-149.43096612893|-149.43096612893|-149.43096612893|-149.43096612893|-149.43096612893|-151.12052317684|-153.69835844111||-158.24039067242|-158.72932252854|-159.1492458976|-160.45005031552|-160.45005031552|-160.45005031552|-160.45005031552|-162.35932070377|-164.0709015374|-164.0709015374|-164.0709015374|-164.0709015374|-164.0709015374|-164.0709015374|-164.98989195345|-165.87765009666|-167.28517365748|-168.02629751954|-170.76060145166|-170.76060145166|-170.76060145166|-176.23789006104|189.93529109173|189.93529109173|188.44865734503|185.79794833313|185.10538983026|185.10538983026|185.10538983026|185.10538983026|185.10538983026|185.10538983026|185.10538983026|185.10538983026|185.10538983026|185.10538983026|183.80658938795|181.48400158826|181.48400158826|181.48400158826||181.48400158826|178.27722469903|175.1169145012|174.08379463621|172.79896753153|172.79896753153|171.52693593446|171.52693593446|171.52693593446|171.52693593446||171.52693593446|171.52693593446|171.52693593446|171.52693593446|171.52693593446|171.52693593446|169.05039424305|168.55425029213|168.55425029213|168.55425029213|168.55425029213|168.55425029213|168.55425029213|168.55425029213|168.55425029213|168.55425029213|168.55425029213||168.55425029213|168.55425029213|168.55425029213|168.55425029213|168.55425029213|168.55425029213|168.55425029213|168.55425029213|168.55425029213|168.55425029213|160.00916539756|159.22080549903|159.22080549903|159.22080549903|159.22080549903|159.22080549903|159.22080549903|159.01111960045|159.01111960045|159.01111960045|158.77346690089|156.85995873001|156.85995873001|149.36440201365|144.24878099851||-171.66763342001|-171.66763342001|-171.66763342001|-171.66763342001|-171.66763342001|-171.66763342001|-171.66763342001|-171.66763342001|-171.66763342001|-171.66763342001|-174.73189378889|-174.73189378889|-174.73189378889|-174.73189378889|-178.77229803041|-183.04527831558|-183.6455294322|-183.6455294322|-183.6455294322|-183.6455294322|-183.6455294322|-183.6455294322|-183.6455294322|-183.6455294322|-183.6455294322|-183.6455294322|-185.43817867456|-185.43817867456|-190.75353118245|-194.12264648059|-194.12264648059
00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-329.89192681073|-329.89192681073|-330.45709483711|-330.45709483711||-336.47399338183|-343.62777083116|-346.04310783901|317.77532375878|317.77532375878|317.77532375878|317.77532375878|317.77532375878|317.77532375878|315.78081118868|315.40309114607|315.40309114607|315.40309114607|315.40309114607|315.40309114607|315.40309114607|315.40309114607|315.40309114607|315.40309114607||315.40309114607|315.40309114607|315.40309114607|315.40309114607|307.75233427851|307.14202337098|304.06095621135|298.83336938251|297.96395376422|297.96395376422|296.92271209534||296.51368196447|296.51368196447|296.51368196447|296.51368196447||296.51368196447|296.51368196447|296.51368196447|296.51368196447|296.51368196447|296.51368196447|296.51368196447|296.51368196447|296.51368196447|296.51368196447|296.51368196447|296.51368196447|296.51368196447|296.51368196447|293.26377274124|293.26377274124|293.26377274124|293.26377274124|293.26377274124||293.26377274124|293.26377274124|284.95726200307|269.31057269004|268.42239841132|268.42239841132|268.42239841132|268.42239841132|268.42239841132|268.42239841132|268.42239841132|268.42239841132|266.16457923921|266.16457923921|266.16457923921|266.16457923921|266.16457923921|266.16457923921|266.16457923921|266.16457923921|253.50143034228|251.16858315212|249.23509666371|240.47871390369|239.29149349981|239.29149349981|239.29149349981|239.29149349981|-256.28485439763|-256.28485439763|-256.28485439763|-256.28485439763|-256.28485439763|-256.28485439763|239.23320168804|239.23320168804|239.23320168804|239.23320168804|239.23320168804|239.23320168804|239.23320168804|239.23320168804|239.23320168804|239.23320168804|239.23320168804|239.23320168804|239.23320168804|239.23320168804|239.23320168804|236.98967498487|236.17854468844|236.17854468844|232.97333365041|225.3301110859|225.10699463127|225.10699463127|221.84393480352|221.64081423074|219.47312166724|214.57458414009|213.84175612055|199.53461294512||199.53461294512|196.72179148307|194.78866113679|194.61601090157|194.61601090157|191.9066770841|191.63135067228|191.63135067228|191.63135067228|191.63135067228|191.17816327681|190.80295133675|190.80295133675|190.80295133675|188.52912256547|187.64346104008|184.52727376483|184.52727376483|184.52727376483|184.52727376483|184.52727376483|184.52727376483|184.52727376483|182.0658842884|181.89694193406|181.89694193406|181.89694193406|179.19604299911|177.71478227386|176.45947216626|173.37886501547|170.94820164157|170.94820164157|170.0864519379|168.29993632342|165.74298283563|165.74298283563|165.74298283563|165.74298283563|165.74298283563||165.74298283563|163.97959165462|163.97959165462|163.97959165462|161.94898425085|-177.67502676292|-177.67502676292|-177.67502676292|-177.67502676292|166.28041598673||166.28041598673|166.28041598673|166.28041598673|166.28041598673|166.28041598673|166.28041598673|165.57018520959|163.66575720716|160.30473521472|159.40811226125|159.40811226125|159.40811226125|159.40811226125|159.40811226125|159.40811226125|159.40811226125|157.83683182732||157.83683182732|157.83683182732|152.84010071525|152.84010071525|152.84010071525|152.84010071525|150.49431620224|150.49431620224|150.49431620224|150.49431620224|150.49431620224|150.49431620224|150.49431620224|150.49431620224|150.49431620224|149.24257077755|-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137||-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137|-163.20245541137|-166.3298961697|-167.72500062746|-167.72500062746|-167.72500062746|-172.3479010878|-175.99266158133|-175.99266158133|-175.99266158133|-175.99266158133|-175.99266158133|-175.99266158133|-175.99266158133|-175.99266158133|-179.69240433407|-179.93489261945|-179.95654589689|-180.38946894701|-180.38946894701|-182.1586545092|-182.1586545092|-182.1586545092
00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|-330.01300520072|-330.01300520072|-330.51710979009|-330.51710979009||-336.26845647521|-343.68439337089|-346.2997770496|-346.2997770496|319.05592638618|319.05592638618|319.05592638618|319.05592638618|319.05592638618|316.31409864035|316.26053058262|316.26053058262|316.26053058262|316.26053058262|316.26053058262|316.26053058262|316.26053058262|316.26053058262|316.26053058262||316.26053058262|316.26053058262|316.26053058262|316.26053058262|308.35336527952|307.81762435843|304.6223573465|299.28512422452|298.58471286308|298.58471286308|297.51867156772||297.51867156772|297.51867156772|297.51867156772|297.51867156772||297.51867156772|297.51867156772|297.51867156772|297.51867156772|297.51867156772|297.51867156772|297.51867156772|297.51867156772|297.51867156772|297.51867156772|297.51867156772|297.51867156772|297.51867156772|297.51867156772|293.66123770614|293.66123770614|293.66123770614|293.66123770614|293.66123770614||293.66123770614|293.66123770614|285.34904775509|270.12552377789|269.57721354747|269.57721354747|269.16484412592|269.16484412592|269.16484412592|269.16484412592|269.16484412592|269.16484412592|266.68331461324|266.68331461324|266.68331461324|266.68331461324|266.68331461324|266.68331461324|266.68331461324|266.68331461324|254.35255951765|251.95785930292|250.03204798849|241.43839513098|-257.04545148835|-257.04545148835|-257.04545148835|-257.04545148835|-257.04545148835|-257.04545148835|-257.04545148835|-257.04545148835|-257.04545148835|-257.04545148835|239.67712629189|239.67712629189|239.67712629189|239.67712629189|239.67712629189|239.67712629189|239.67712629189|239.67712629189|239.67712629189|239.67712629189|239.67712629189|239.67712629189|239.67712629189|239.67712629189|239.67712629189|237.32846660471|236.48776136622|236.48776136622|233.38690573623|225.85349450564|225.51013232425|225.51013232425|222.10292446563|221.93268513624|220.10905122695|215.29729684125|214.38811061924|200.44637133832||200.44637133832|197.58596788242|195.67551915728|195.41035609288|195.41035609288|192.82706615707|192.63262499016|192.63262499016|192.63262499016|192.63262499016|192.12597336417|191.64109870731|191.57463214794|191.57463214794|189.23404341715|188.40059355649|185.39596693931|185.39596693931|185.39596693931|185.39596693931|185.39596693931|185.39596693931|185.39596693931|182.88276908594|182.73510117009|182.73510117009|182.73510117009|179.97122260679|178.87775157943|177.38806029442|174.37395255967|172.0020815993|172.0020815993|171.09004499125|169.49383440732|166.93732918554|166.93732918554|166.93732918554|166.93732918554|166.93732918554||166.93732918554|164.93619292372|-179.28238700721|-179.28238700721|-179.28238700721|-179.28238700721|-179.28238700721|-179.28238700721|-179.28238700721|-181.38076047183||167.73042586395|167.73042586395|167.73042586395|167.73042586395|167.73042586395|167.73042586395|167.21603545159|165.17308636738|161.91176330859|160.60070951454|160.60070951454|160.60070951454|160.60070951454|160.60070951454|160.60070951454|160.60070951454|159.07302259374||159.07302259374|159.07302259374|154.19442066561|154.19442066561|154.19442066561|154.19442066561|152.21635807331|152.21635807331|152.21635807331|152.21635807331|152.21635807331|152.21635807331|152.21635807331|152.21635807331|152.21635807331|150.98039572301|-165.443729295|-165.443729295|-165.443729295|-165.443729295|-165.443729295|-165.443729295|-165.443729295|-165.443729295|-165.443729295||-165.443729295|-165.443729295|-165.443729295|-165.443729295|-165.443729295|-165.443729295|-165.443729295|-165.443729295|-165.443729295|-165.443729295|-168.39329771385|-169.44651971249|-169.44651971249|-169.44651971249|-174.35304880571|-178.11155319249|-178.11155319249|-178.11155319249|-178.11155319249|-178.11155319249|-178.11155319249|-178.11155319249|-178.11155319249|-181.74425242903|-181.74425242903|-181.91972736255|-182.30827684628|-182.30827684628|-183.95154280206|-183.95154280206|-183.95154280206
00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|-221.03380891032|-221.03380891032|-221.03380891032|-221.03380891032||-221.93399218659|-224.70554711135|-229.96283273467|-231.42444170203|-231.42444170203|-231.42444170203|-244.27326815092|-245.96157647171|-245.96157647171|-245.96157647171|-245.96157647171|-245.96157647171|-245.96157647171|-245.96157647171|-245.96157647171|-245.96157647171|-245.96157647171|-245.96157647171|-248.5989663976||232.60454738421|232.60454738421|232.60454738421|232.60454738421|232.60454738421|229.5483825238|228.79431316935|226.85867492449|222.27463649922|-236.56337558124|-236.56337558124||-236.56337558124|-236.56337558124|-236.56337558124|-236.56337558124||-236.56337558124|-236.56337558124|-236.56337558124|-236.56337558124|-236.56337558124|-236.56337558124|-236.56337558124|-238.64169294962|-238.64169294962|-238.64169294962|-238.64169294962|-238.64169294962|-238.64169294962|-238.64169294962|-238.64169294962|-238.64169294962|-238.64169294962|-238.64169294962|-238.64169294962||-238.64169294962|-238.64169294962|-238.64169294962|-238.64169294962|-239.59267471024|-239.59267471024|-245.08852352245|-249.27670080511|-253.28966037265|-257.6001821252|240.11021633335|240.11021633335|240.11021633335|240.11021633335|240.11021633335|240.11021633335|240.11021633335|240.11021633335|231.7624645254|216.11341914681|216.11341914681|214.78241708044|-228.91881532967|-228.91881532967|-228.91881532967|-228.91881532967|-228.91881532967|-228.91881532967|-228.91881532967|-231.61987222639|-231.61987222639|-232.53763573928|-232.78934640209|-232.78934640209|-232.78934640209|-232.78934640209|-232.78934640209|-232.78934640209|-232.81321081417|-232.81321081417|-232.81321081417|-232.81321081417|-232.81321081417|-232.81321081417|-232.81321081417|-236.43078840328|-238.29032726368|223.99802153584|223.99802153584|223.99802153584|223.99802153584|223.99802153584|223.99802153584|223.99802153584|223.99802153584|223.99802153584|223.99802153584|222.52391288542|220.63600929869|219.82168503484|217.58899508667|217.58899508667||217.58899508667|217.58899508667|217.58899508667|217.58899508667|217.58899508667|217.58899508667|217.58899508667|217.58899508667|217.58899508667|217.58899508667|217.58899508667|215.53987938775|-230.25524190307|-230.25524190307|-230.25524190307|-230.25524190307|-230.25524190307|-230.25524190307|-230.25524190307|-230.69804523654|-232.6888867293|223.21395398134|223.03308667723|223.03308667723|223.03308667723|221.13564755721|220.87072666269|217.67191386865|217.33268987521|216.8396481605|215.23707298337|215.23707298337|215.23707298337|215.23707298337|213.69341642657|212.26873845302|211.16337298477|211.16337298477|211.16337298477|211.16337298477||209.80652892948|207.15034227247|207.15034227247|207.15034227247|205.67594284344|203.10941157181|203.10941157181|203.10941157181|203.10941157181|203.10941157181||203.10941157181|203.10941157181|202.55264162145|202.55264162145|202.55264162145|202.55264162145|202.55264162145|201.69238995536|198.64982381379|196.26926767071|194.22089899032|194.22089899032|194.22089899032|194.22089899032|194.22089899032|194.22089899032|194.22089899032||194.22089899032|194.22089899032|194.22089899032|194.22089899032|194.22089899032|194.22089899032|194.22089899032|194.22089899032|194.22089899032|190.00821831987|-196.01876421273|-196.01876421273|-196.01876421273|-196.01876421273|-196.01876421273|-196.01876421273|-196.01876421273|-196.01876421273|-196.01876421273|-196.01876421273|-196.01876421273|-196.01876421273|-196.01876421273|-196.01876421273|-196.01876421273||-197.28247511158|-197.28247511158|-197.28247511158|-197.28247511158|-197.28247511158|-197.28247511158|-197.28247511158|-197.28247511158|-197.28247511158|-197.28247511158|-204.40019461589|-206.56075534579|-206.56075534579|-206.56075534579|-211.65503455739|-211.65503455739|-211.65503455739|-211.65503455739|-211.65503455739|-211.65503455739|-211.65503455739|-211.65503455739|-211.65503455739|-216.39269683727|-216.39269683727|-216.39269683727|-216.39269683727|-216.39269683727|-216.39269683727|-219.71176028659|-222.753537164
00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH|-234.6767516948|-235.52117202326|-235.52117202326|-237.79961699958||-241.58001108616|-241.58001108616|-241.58001108616|-241.58001108616|-241.58001108616|-241.58001108616|-241.58001108616|-253.53618039521|232.83866917997|232.83866917997|232.83866917997|232.83866917997|232.83866917997|232.83866917997|232.83866917997|232.83866917997|222.96340727707|215.94200404374|207.97054616273||207.97054616273|207.97054616273|-227.84855818675|-227.84855818675|-227.84855818675|-227.84855818675|-230.90672911456|-231.80247882168|-231.80247882168|-231.80247882168|-231.80247882168||-231.80247882168|-231.80247882168|-231.80247882168|-231.80247882168||-231.80247882168|-231.80247882168|-231.80247882168|-231.80247882168|-231.80247882168|-234.08661824642|-235.86568812726|-240.60076458585|-244.69716630909|-244.69716630909|-245.52899078522|-245.52899078522|-245.52899078522|-245.52899078522|-245.52899078522|-245.52899078522|-245.52899078522|-245.52899078522|-245.52899078522||-245.52899078522|-245.52899078522|-246.14140894573|-246.14140894573|-263.92045214619|-265.844051223|-265.844051223|231.93949823597|231.93949823597|231.93949823597|231.93949823597|231.93949823597|231.93949823597|231.93949823597|231.93949823597|231.93949823597|231.93949823597|231.93949823597|231.93949823597|231.93949823597|231.93949823597|230.34555827489|223.80956619438|216.43165130809|207.80692143962|207.80692143962|207.80692143962|207.68324285663|206.81382919487|206.81382919487|206.81382919487|206.81382919487|206.81382919487|206.81382919487|206.81382919487|195.69342227706|193.32964037388|193.32964037388|153.30066674396|153.30066674396|-168.96705383863|-168.96705383863|-168.96705383863|-168.96705383863|-168.96705383863|-168.96705383863|-168.96705383863|-168.96705383863|-168.96705383863|-168.96705383863|-168.96705383863|-168.96705383863|-168.96705383863|-168.96705383863|-168.96705383863|-168.96705383863|-168.96705383863|-168.96705383863|-172.56223874187|-177.05248986455|-177.65961156328|-177.65961156328||-183.40256760341|162.73102007394|162.73102007394|162.73102007394|162.73102007394|162.73102007394|162.73102007394|162.73102007394|162.73102007394|162.73102007394|162.73102007394|162.73102007394|162.73102007394|162.73102007394|162.73102007394|162.73102007394|162.73102007394|162.73102007394|162.73102007394|162.73102007394|162.73102007394|162.73102007394|162.73102007394|162.73102007394|156.7128046937|150.14173157427|146.49914161599|146.01604865656|146.01604865656|146.01604865656|146.01604865656|146.01604865656|142.17894782089|142.17894782089|131.07846096444|131.07846096444|130.85551482757|130.34137622433|130.34137622433|130.34137622433||130.34137622433|130.34137622433|130.34137622433|130.34137622433|130.34137622433|130.05199402259|127.7355453536|121.78392792246|117.11334379834|117.11334379834||115.60437660063|115.60437660063|111.70759810951|111.70759810951|111.70759810951|111.70759810951|111.70759810951|109.87117046279|106.64964470243|106.64964470243|106.64964470243|106.64964470243|106.64964470243|106.64964470243|106.64964470243|106.64964470243|106.64964470243||106.64964470243|106.64964470243|106.64964470243|106.64964470243|106.64964470243|106.64964470243|106.64964470243|106.64964470243|98.70123740672|96.463165193122|90.252547164662|90.252547164662|87.30184401175|87.30184401175|87.30184401175|-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468||-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468|-100.21579693468|-102.33699659409|-109.79272094371|102.73893198098|102.73893198098|102.73893198098|102.73893198098|102.73893198098|102.73893198098|102.73893198098|100.54825924862|-109.14214922023|-109.14214922023|-109.14214922023|-109.14214922023|-109.14214922023|-109.14214922023|-109.14214922023|-109.14214922023|-109.14214922023|-111.10522430414|-111.10522430414|-112.01981443057
00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE|123.40190206697|123.40190206697|123.40190206697|123.40190206697||120.74212144404|119.01509214539|115.17548080174|114.82045024401|114.82045024401|114.82045024401|114.63629559537|114.63629559537|113.88754811839|113.87606091191|113.87606091191|113.87606091191|113.87606091191|113.87606091191|113.87606091191|113.87606091191|113.87606091191|113.87606091191|113.87606091191||113.81581629305|113.35419949987|-118.69787506891|-118.69787506891|-118.69787506891|-118.69787506891|-118.69787506891|-118.69787506891|-118.69787506891|-118.69787506891|-119.37985891581||-119.43461294348|-119.43461294348|-119.43461294348|-119.43461294348||-119.43461294348|-119.43461294348|-119.43461294348|-119.93163359452|-119.93163359452|-119.93163359452|-120.28744933076|-120.28744933076|-120.28744933076|-120.28744933076|-121.14272358094|-122.05996759374|-122.25385345837|-123.16761127468|-124.09068039784|-124.69297842328|118.61031509598|118.61031509598|118.61031509598||118.61031509598|118.61031509598|118.61031509598|118.61031509598|118.61031509598|118.61031509598|118.61031509598|117.24979290653|117.11368012273|117.11368012273|117.11368012273|117.11368012273|116.14483206724|116.14483206724|116.14483206724|116.14483206724|116.14483206724|116.14483206724|116.14483206724|116.14483206724|115.77403368392|112.87482854429|112.87482854429|112.87482854429|112.87482854429|112.87482854429|112.87482854429|112.87482854429|112.87482854429|112.87482854429|112.87482854429|112.03230901894|111.99724097888|111.99724097888|111.99724097888|111.99724097888|111.99724097888|109.31249126505|109.05554373078|107.93720643673|107.93720643673|106.07338224687|-111.15211134637|-111.15211134637|-111.15211134637|-111.15211134637|-111.15211134637|-111.15211134637|-111.15211134637|-111.1573515014|-111.9356695895|-112.50990917998|-112.52900372221|-112.52900372221|-112.52900372221|-112.52900372221|-112.52900372221|-112.52900372221|-113.2726739322|-113.80428286779|109.32140397726|109.32140397726||109.32140397726|109.32140397726|109.32140397726|109.32140397726|109.32140397726|109.32140397726|109.32140397726|109.32140397726|108.99718686953|108.99718686953|108.99718686953|108.99718686953|108.99718686953|108.99718686953|108.99718686953|108.99718686953|108.99718686953|108.99718686953|108.99718686953|108.99718686953|107.68464599069|107.31350130965|107.07555384028|104.73481426532|104.73481426532|104.73481426532|104.73481426532|104.73481426532|104.73481426532|103.56201574863|102.2083479835|101.00983375459|100.56669898725|100.56669898725|100.56669898725|100.56669898725|100.24578026375|-105.16919291165|-105.16919291165|-105.16919291165||-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165||-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165||-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-105.16919291165|-107.17910176015|-109.06678158151|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997||-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-109.97605894997|-110.32562212364|-110.54068834932|103.17643494479|103.17643494479|102.93326938649|102.93326938649|102.93326938649|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423|101.23214023423
00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|349.05536293908|349.05536293908|346.3603950598|346.01415774576||346.01415774576|346.01415774576|346.01415774576|346.01415774576|346.01415774576|345.03017412018|339.82353025886|326.94197998295|326.94197998295|326.94197998295|326.94197998295|326.94197998295|326.94197998295|326.94197998295|323.41239251306|321.89939872338|321.89939872338|317.44571455216|317.44571455216||317.44571455216|317.44571455216|317.44571455216|317.44571455216|317.44571455216|317.44571455216|317.44571455216|317.44571455216|-338.58225156431|-338.58225156431|-338.58225156431||-338.58225156431|-338.58225156431|-338.58225156431|-338.58225156431||-338.58225156431|-338.58225156431|-338.58225156431|-338.58225156431|-338.58225156431|-338.58225156431|-338.58225156431|-338.58225156431|-338.58225156431|-338.58225156431|-338.58225156431|-342.53977862072|-348.81171216646|322.54246866577|322.54246866577|322.54246866577|322.54246866577|322.54246866577|322.54246866577||319.85156973063|318.94370943503|318.94370943503|318.94370943503|318.94370943503|318.94370943503|317.80578514157|315.18450139428|315.12689347209|315.12689347209|314.51071829201|305.85024234323|299.97581621308|294.49646320496|293.59550497437|289.57446821425|281.93037152971|281.93037152971|281.93037152971|281.93037152971|281.93037152971|281.93037152971|281.93037152971|281.93037152971|281.93037152971|281.93037152971|281.93037152971|281.52319214836|278.93681242455|278.93681242455|277.09510803422|277.09510803422|277.09510803422|277.09510803422|277.09510803422|277.09510803422|277.09510803422|277.09510803422|277.09510803422|276.07233174863|269.89643283635|-290.0631386195|-290.0631386195|-290.47355757844|-290.47355757844|-290.47355757844|-290.47355757844|-290.47355757844|-290.47355757844|-290.47355757844|-290.55441123974|-290.55441123974|-290.55441123974|-293.36579553858|-293.36579553858|-293.36579553858|-296.08087796388|-296.16487661134|-297.43045804249|-297.43045804249|-299.06798465767|-301.66726248042||-301.95799884403|-301.95799884403|-304.97599999333|-304.97599999333|-304.97599999333|-304.97599999333|-304.97599999333|-304.97599999333|-304.97599999333|-304.97599999333|-304.97599999333|-304.97599999333|-304.97599999333|-304.97599999333|-307.66277879433|-307.66277879433|-307.88198633941|-312.47720772196|290.44460127455|290.44460127455|290.44460127455|290.44460127455|290.44460127455|290.44460127455|290.44460127455|290.44460127455|290.44460127455|288.08287538535|280.6554145178|277.96732540342|277.96732540342|277.96732540342|275.73844318838|275.73844318838|275.73844318838|275.73844318838|275.73844318838|274.54944402083|274.54944402083|274.54944402083||274.54944402083|-297.9368736234|-297.9368736234|-297.9368736234|-297.9368736234|-297.9368736234|-297.9368736234|-297.9368736234|-301.60817718138|279.81373591259||279.81373591259|279.81373591259|279.81373591259|279.81373591259|278.01525534341|275.55556868127|274.60675810234|-290.45530062626|-290.45530062626|-290.45530062626|-290.45530062626|-290.45530062626|-290.45530062626|-290.45530062626|-290.45530062626|-290.45530062626|-290.45530062626||-290.45530062626|-291.45183786762|-293.19605164169|-293.19605164169|-293.19605164169|-293.19605164169|-293.19605164169|-293.19605164169|-296.64520971959|-296.64520971959|-296.64520971959|-297.88383423162|-300.82314996005|-301.42238626746|-306.62710412638|-307.68277597839|-307.68277597839|-307.68277597839|-307.68277597839|-307.68277597839|-307.68277597839|-307.68277597839|-307.68277597839|-307.68277597839|-307.68277597839||-308.0441929545|-311.96408394601|-311.96408394601|-311.96408394601|-311.96408394601|-311.96408394601|-311.96408394601|-313.85388023352|-315.03237397908|-322.88594982619|-322.88594982619|-322.88594982619|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|305.70881497236|301.11035491992|295.45729914812
00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|318.76053385744|317.24039538124|317.24039538124|308.88416296991||308.88416296991|308.88416296991|305.32797757291|296.20274417823|293.25056020888|293.16644141048|292.37187371618|291.55362920845|291.55362920845|291.55362920845|291.55362920845|291.55362920845|291.55362920845|288.36208444569|288.36208444569|288.36208444569|288.36208444569|283.65830552492|283.65830552492||283.65830552492|282.20422890356|281.00591330343|281.00591330343|281.00591330343|281.00591330343|275.26435401498|271.85982267127|268.91818641806|262.70446548621|262.22798599956||262.22798599956|262.22798599956|262.22798599956|262.22798599956||262.22798599956|261.4378932431|261.4378932431|261.4378932431|261.4378932431|261.4378932431|261.4378932431|261.4378932431|260.89628213806|260.70029951646|259.34226121827|259.34226121827|259.34226121827|259.34226121827|254.63750086806|251.06387764637|245.68682497546|240.82368743205|236.92803581317||231.65883390726|221.10100641155|-246.08639925759|-246.08639925759|-246.08639925759|-246.08639925759|-246.08639925759|-246.08639925759|-246.08639925759|-246.08639925759|-246.08639925759|-246.08639925759|-246.08639925759|-246.08639925759|-248.4309463657|-248.4309463657|-248.4309463657|-250.63824421445|-250.63824421445|-250.63824421445|-250.63824421445|-250.63824421445|-250.63824421445|-250.63824421445|-250.63824421445|-250.63824421445|-250.63824421445|-250.63824421445|-250.63824421445|-250.63824421445|-250.63824421445|-250.63824421445|-250.63824421445|-250.63824421445|-252.82082490435|-253.34536202209|-254.98234211357|-256.34289533467|-256.34289533467|-256.34289533467|-256.34289533467|239.36769850877|239.36769850877|239.36769850877|239.36769850877|239.36769850877|239.36769850877|239.36769850877|239.36769850877|239.36769850877|239.36769850877|239.36769850877|239.36769850877|239.36769850877|239.36769850877|239.36769850877|239.36769850877|239.36769850877|239.36769850877|239.36769850877|239.36769850877|239.36769850877||239.36769850877|239.36769850877|237.5794466649|237.5794466649|234.4688265759|233.16953224146|228.11336797038|219.8419146462|219.8419146462|219.8419146462|219.8419146462|219.8419146462|219.8419146462|-234.03294629138|-234.03294629138|-234.03294629138|-234.03294629138|-234.03294629138|-236.33375639637|-236.33375639637|-236.33375639637|-241.18033022042|-242.43601124904|-242.43601124904|-242.43601124904|-242.43601124904|-242.43601124904|-243.81445707901|231.86721726725|231.86721726725|231.86721726725|231.86721726725|231.86721726725|231.86721726725|231.86721726725|231.86721726725|231.86721726725|231.86721726725|231.86721726725|231.86721726725||231.86721726725|228.52496763147|224.83386024808|223.62706188995|222.9641296051|222.43661156209|219.61581468621|219.61581468621|216.88395999798|216.88395999798||216.88395999798|216.88395999798|216.88395999798|216.88395999798|216.88395999798|216.88395999798|215.21272281947|210.57081015179|210.05136858582|210.05136858582|210.05136858582|210.05136858582|210.05136858582|210.05136858582|210.05136858582|210.05136858582|210.05136858582||210.05136858582|210.05136858582|210.05136858582|210.05136858582|210.05136858582|210.05136858582|208.70527295669|208.1058590103|205.02597005377|203.86483634853|189.8670300791|184.3967061914|178.67244867892|176.55453126925|176.55453126925|176.36406048688|171.6375718531|167.62233468449|167.62233468449|166.99880521577|166.99880521577|165.80783926426|155.67398671507|146.22637165254|145.42552550039||145.42552550039|145.42552550039|145.42552550039|145.42552550039|145.42552550039|145.42552550039|145.42552550039|-195.12447755137|-195.12447755137|-195.12447755137|-208.82802769651|-215.89197159978|-215.89197159978|-217.37832897209|-221.94969597414|-221.94969597414|-221.94969597414|-221.94969597414|-221.94969597414|-221.94969597414|-225.69715754803|-227.95514844783|-227.95514844783|-227.95514844783|-227.95514844783|-227.95514844783|-232.53738502803|-235.28958579503|-239.46482246676|-243.75785921193|-245.99984251765
00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||368.86975580837|368.86975580837|368.86975580837|357.17696324085|351.94606802966|350.52952091457|348.66863814727|347.35800339724||347.35800339724|334.55500625123|334.55500625123|333.347249174|-349.72119575792|-349.72119575792|-349.72119575792|-349.72119575792|-349.72119575792|-353.14192845814||-353.14192845814|-353.14192845814|-353.14192845814|-353.14192845814|-353.14192845814|-353.14192845814|-353.14192845814|-353.14192845814|-353.14192845814|-353.14192845814|-353.14192845814|-353.14192845814|-353.14192845814|-353.14192845814|-353.14192845814|329.06269019925|329.06269019925||328.31922035883|328.31922035883|328.31922035883|328.31922035883|328.31922035883|328.31922035883|328.31922035883|328.31922035883|326.82830005961|322.50423300352|310.80257357597|310.80257357597|301.89229306141|301.89229306141|301.89229306141|299.95645172243|294.3979877965|294.3979877965|294.3979877965|291.5260980942|290.18705859209|286.89063639138|-314.10766257169|-314.10766257169|-314.10766257169||-314.10766257169|-314.10766257169|-314.10766257169|-314.10766257169|-314.10766257169|-314.10766257169|-314.10766257169|-314.10766257169|-314.10766257169|-322.06072954471|-331.8405112617|-332.06544457051|-332.06544457051|-332.06544457051|-336.14031465121|-336.14031465121|-336.14031465121|-336.14031465121|-336.14031465121|-336.14031465121|-336.14031465121|-336.14031465121|-336.14031465121|-336.14031465121|-336.14031465121|-336.14031465121|-340.86353734191|-340.86353734191|-340.86353734191|-343.13904288804|-344.70715696056
00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|-278.46781304272|-278.46781304272|-278.46781304272|-278.46781304272||-278.46781304272|261.6500389181|261.6500389181|261.6500389181|261.6500389181|261.6500389181|258.50839319079|257.86682393649|252.24117997066|246.82325694711|-261.82955747975|-261.82955747975|-261.82955747975|-261.82955747975|-261.82955747975|-261.82955747975|-263.92067952084|-263.92067952084|-264.25686565955||-269.71373745158|-270.56927491887|-270.56927491887|-270.56927491887|-270.56927491887|-270.56927491887|-270.56927491887|-274.72863432283|-277.97125886673|-281.61086732805|269.50585189114||269.50585189114|269.50585189114|269.50585189114|269.50585189114||269.50585189114|269.50585189114|269.50585189114|269.50585189114|269.50585189114|269.50585189114|269.50585189114|269.50585189114|269.50585189114|269.50585189114|269.50585189114|269.50585189114|269.50585189114|269.50585189114|269.50585189114|269.50585189114|268.50600364749|263.02660039337|261.30501782532||261.09756720988|259.91229527227|259.24269392197|259.24269392197|259.24269392197|259.24269392197|259.24269392197|259.24269392197|259.24269392197|259.24269392197|258.4160069592|258.13663846034|258.13663846034|258.13663846034|258.13663846034|258.13663846034|258.13663846034|258.13663846034|258.13663846034|257.24849511273|255.52275383348|255.18974296113|252.09809018794|248.54321235936|248.54321235936|248.54321235936|248.54321235936|244.47052621092|-260.92339570406|-260.92339570406|-260.92339570406|-260.92339570406|-261.96655037539|-264.74839011979|245.56685544444|245.56685544444|244.16484813108|244.10539986706|244.04653538598|244.04653538598|244.04653538598|241.56399185275|241.55875971404|241.55875971404|241.23575291929|241.23575291929|241.23575291929|237.82861842378|229.92710176291|-241.78120944583|-241.78120944583|-241.78120944583|-241.78120944583|-241.78120944583|-241.78120944583|-242.61967878964|228.21052047545|228.21052047545|228.21052047545|226.26933322278|224.26872375638|220.53132290495||220.53132290495|218.88286722647|217.85738585535|217.85738585535|217.85738585535|217.85738585535|217.85738585535|217.85738585535|217.85738585535|217.85738585535|217.85738585535|217.85738585535|217.32986517022|213.36375077643|211.10193415127|208.88271003787|204.58468178715|-216.35002295219|-216.35002295219|-217.71753191112|-218.15052703721|204.87696838567|204.87696838567|204.87696838567|204.87696838567|204.83107757777|204.68009101252|203.46676711352|203.04423352647|202.89405972613|200.92407273986|200.92407273986|200.92407273986|200.92407273986|200.92407273986|200.92407273986|200.92407273986|200.92407273986|200.92407273986|200.92407273986||200.92407273986|198.01332060207|195.75587936363|194.98632685008|194.98632685008|194.98632685008|194.98632685008|194.98632685008|194.98632685008|194.98632685008||194.98632685008|194.98632685008|194.98632685008|194.98632685008|194.98632685008|194.98632685008|194.98632685008|194.98632685008|194.98632685008|194.98632685008|194.98632685008|194.98632685008|194.98632685008|194.98632685008|194.98632685008|194.98632685008|194.98632685008||194.98632685008|194.98632685008|194.98632685008|194.98632685008|194.98632685008|194.98632685008|194.45724000241|194.45724000241|192.53906895613|189.74124947627|189.39311686707|189.39311686707|189.39311686707|189.39311686707|189.39311686707|189.39311686707|189.39311686707|187.19316536798|-211.47223228345|-211.47223228345|-211.47223228345|-211.47223228345|-211.47223228345|-211.47223228345|-211.47223228345||-211.47223228345|-211.47223228345|-211.47223228345|-211.47223228345|-211.47223228345|-211.47223228345|-211.47223228345|-211.47223228345|-212.56522479465|-218.41136800372|-226.64374226026|-232.97751764258|-232.97751764258|-232.97751764258|-232.97751764258|-232.97751764258|-232.97751764258|-232.97751764258|-232.97751764258|-232.97751764258|-232.97751764258|-232.97751764258|-232.97751764258|-232.97751764258|-232.97751764258|-234.74249939345|-240.04644674088|-243.49433532054|-247.12870879788|232.49567582939|232.49567582939
00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH|327.85552784579|320.14779956227|319.75395019723|317.36882791638||317.36882791638|-343.7272561984|-343.7272561984|-343.7272561984|-343.7272561984|-343.7272561984|-343.7272561984|-348.01507928416|307.46513379632|307.46513379632|307.46513379632|307.46513379632|307.46513379632|299.0876568006|297.97302234854|297.97302234854|297.97302234854|297.97302234854|297.97302234854||297.97302234854|297.97302234854|280.48469793313|280.48469793313|278.69187526696|270.42710119795|270.42710119795|270.42710119795|269.1640015345|261.01444506438|248.79884290465||245.3864601401|245.3864601401|245.3864601401|245.3864601401||245.3864601401|245.3864601401|245.3864601401|245.3864601401|245.3864601401|245.3864601401|245.3864601401|245.3864601401|245.3864601401|245.3864601401|245.3864601401|242.92865912756|242.92865912756|242.92865912756|240.85208137654|234.98461244529|231.76691794865|223.11215014449|220.30961476423||216.18114321707|216.18114321707|216.18114321707|216.18114321707|216.18114321707|216.18114321707|216.18114321707|216.18114321707|216.18114321707|216.18114321707|216.18114321707|216.18114321707|216.18114321707|216.18114321707|216.18114321707|216.18114321707|216.18114321707|216.18114321707|216.18114321707|216.18114321707|214.71404608619|212.2051178601|212.2051178601|207.39117859241|207.39117859241|207.39117859241|207.39117859241|207.39117859241|204.90997880031|204.90997880031|203.83197344662|203.83197344662|203.83197344662|203.83197344662|203.83197344662|203.83197344662|203.83197344662|203.83197344662|202.90983462483|202.90983462483|191.74108005462|191.74108005462|191.74108005462|187.22770355111|187.22770355111|187.22770355111|187.22770355111|182.75410427391|177.56628549695|174.65467811293|164.84894027386|161.46580335469|157.99764741097|156.15900795365|154.69112727272|-169.61841475469|-169.61841475469|-169.61841475469|-169.61841475469|-169.61841475469|-169.61841475469|-170.80545771897||-175.12939075166|-176.60244511631|-176.60244511631|-176.60244511631|-176.60244511631|-176.60244511631|-176.60244511631|-177.45994641016|-181.36827338217|-181.9391956647|-184.54855138282|-191.74983290473|-191.74983290473|-191.74983290473|-191.74983290473|-191.74983290473|-191.74983290473|-191.74983290473|-193.07843870857|-193.07843870857|-193.07843870857|-193.07843870857|-197.91893696691|-197.91893696691|-197.91893696691|-197.91893696691|-200.85922972246|-200.85922972246|-202.27192991623|188.12267600146|188.12267600146|188.12267600146|188.12267600146|188.12267600146|185.57165280214|185.57165280214|185.57165280214|183.17267927451|180.79075637706|177.24209820645||177.24209820645|172.29011108497|171.17271357528|171.17271357528|170.34051949174|170.26723709803|168.20721097237|163.50107029021|163.11008086816|163.11008086816||163.11008086816|163.11008086816|161.72175614719|160.68216433795|160.68216433795|159.48909373054|158.93121756193|-170.13636195766|-170.13636195766|-170.13636195766|-170.13636195766|-170.13636195766|-170.13636195766|-170.74373995051|-171.1710739007|-171.1710739007|-171.1710739007||-171.1710739007|160.46505882292|160.46505882292|160.46505882292|160.46505882292|160.46505882292|160.46505882292|160.46505882292|156.84612520038|153.54066062303|142.44720759622|142.44720759622|138.73226879577|138.73226879577|138.73226879577|137.27696682061|132.49885470166|130.67012027181|130.67012027181|129.83790676767|129.63545579573|126.5610661999|123.28618425966|118.85668875183|118.85668875183||118.85668875183|118.85668875183|118.85668875183|116.09298119506|111.91428533483|111.91428533483|111.91428533483|-146.39067423621|-146.39067423621|-146.39067423621|-154.99018566122|-157.31020336374|-157.31020336374|-157.31020336374|-160.88689740746|-162.00219910508|-165.59333157943|-166.28919011474|-166.28919011474|-166.28919011474|-167.2765643546|-167.2765643546|-167.2765643546|-167.2765643546|-167.2765643546|-167.2765643546|-167.2765643546|-167.2765643546|-170.93620252047|-171.29504108912|-171.29504108912
00014|39320|/equities/asml-holdings|NASDAQ100|-1499.1662524631|-1499.1662524631|-1499.1662524631|-1499.1662524631||-1499.1662524631|-1499.1662524631|-1499.1662524631|-1499.1662524631|-1499.1662524631|-1499.1662524631|-1499.1662524631|-1516.8244683401|1341.5675552669|1341.5675552669|1341.5675552669|1341.5675552669|1341.5675552669|1341.5675552669|1306.1631147931|1290.5044783808|1290.5044783808|1269.9101861221|1269.9101861221||1269.9101861221|1259.8268832346|1194.1362715293|1194.1362715293|1182.0097841211|1165.4108735308|1165.4108735308|1165.4108735308|1165.4108735308|1155.8720195806|1085.7072732753||-1133.0206676951|-1133.0206676951|-1133.0206676951|-1133.0206676951||-1133.0206676951|-1133.0206676951|-1133.0206676951|-1133.0206676951|-1133.0206676951|-1133.0206676951|1035.7756645871|1035.7756645871|1035.7756645871|1035.7756645871|1035.7756645871|1035.7756645871|1035.7756645871|1035.2405235254|1035.2405235254|1035.2405235254|1014.7210922201|985.25840758832|962.77378675178||-1055.2436823505|-1055.2436823505|-1055.2436823505|-1055.2436823505|-1072.4380408794|-1072.4380408794|-1072.4380408794|-1072.4380408794|-1072.4380408794|1016.8753868498|1016.8753868498|1016.8753868498|1016.8753868498|1016.8753868498|1016.8753868498|1016.8753868498|1016.8753868498|1016.8753868498|1016.8753868498|1016.8753868498|1008.1479314607|990.32717617817|984.84183447966|967.80796600283|967.80796600283|967.80796600283|967.80796600283|967.80796600283|952.43569268048|-1024.400362105|-1024.400362105|-1024.400362105|-1024.400362105|-1024.400362105|-1040.6937006787|-1047.0464065159|996.17348042386|996.17348042386|979.64768495446|976.9597147823|931.091892971|922.87044436556|919.75798275319|917.24900237876|917.24900237876|917.24900237876|917.24900237876|911.23639627914|882.76443933359|876.61994249413|826.01460532286|826.01460532286|802.0606651211|767.90743593643|759.06244780697|754.34670755791|754.34670755791|746.81690176248|727.64187408288|-768.40575117165|-768.40575117165|-768.40575117165||727.03377638856|727.03377638856|723.85586835057|719.15818936196|712.65303036203|709.18391578903|709.18391578903|709.18391578903|709.18391578903|709.18391578903|709.18391578903|709.18391578903|709.18391578903|688.87264853837|-734.39763849364|-734.39763849364|-734.39763849364|-734.39763849364|-738.11904629719|-740.15813904058|-740.15813904058|-753.07960001905|-766.79683027364|-766.79683027364|-766.79683027364|-766.79683027364|-773.58924781608|-773.58924781608|-773.58924781608|-790.46273371166|-809.6263718758|-816.21765941577|-816.21765941577|772.89422391303|758.87677900365|758.87677900365|758.87677900365|758.87677900365|758.87677900365|758.87677900365||758.87677900365|758.87677900365|758.87677900365|758.87677900365|758.87677900365|758.87677900365|758.87677900365|744.22145570176|742.96150927682|742.96150927682||742.96150927682|742.96150927682|742.96150927682|742.96150927682|742.96150927682|742.96150927682|736.78943671274|722.89605923811|719.11972538475|719.11972538475|719.11972538475|719.11972538475|719.11972538475|719.11972538475|719.11972538475|719.11972538475|719.11972538475||719.11972538475|719.11972538475|719.11972538475|719.11972538475|719.11972538475|719.11972538475|719.11972538475|719.11972538475|702.44243914821|688.65718743247|657.96569062361|657.96569062361|637.19659255488|628.51834200027|628.51834200027|628.35594450767|603.11164990327|597.92539936699|597.92539936699|595.60297521737|595.60297521737|589.97445651322|586.59582766388|586.59582766388|586.59582766388||586.59582766388|586.59582766388|586.59582766388|568.86508113912|553.55733163678|543.58417701529|543.58417701529|-677.12338615022|-677.12338615022|-677.12338615022|-699.64972999981|-715.57314639134|-715.57314639134|-715.57314639134|-735.34849924559|-751.32832245821|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683|-765.51375852683
00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH|-98.437133714617|-102.8168113729|-103.87868330442|-106.26075514117||-108.81473030822|-109.62914387138|-113.68127183287|-116.58620063573|-116.58620063573|-123.73077638182|-127.86141986353|-129.69796985502|-129.77218335331|-138.97053038285|-138.97053038285|-138.97053038285|-138.97053038285|-138.97053038285|-138.97053038285|-138.97053038285|-138.97053038285|-138.97053038285|-138.97053038285||-144.76615022737|-150.37321762595|-154.675520839|-162.05280276328|-164.10700195133|-165.18637898563|-167.70288092106|150.32727231746|150.32727231746|150.32727231746|150.32727231746||150.32727231746|150.32727231746|149.74690447654|148.06861422686||148.03507405236|148.03507405236|148.03507405236|148.03507405236|148.03507405236|147.73578072603|147.68666963352|147.68666963352|147.68666963352|147.68666963352|-162.31865767355|-162.31865767355|-162.31865767355|-162.31865767355|-162.31865767355|-162.31865767355|-162.31865767355|-162.31865767355|-162.31865767355||-162.31865767355|-162.31865767355|-162.31865767355|-162.31865767355|-165.71017793942|-167.16781590662|-167.16781590662|-168.99317903741|151.54746103441|151.54746103441|151.54746103441|151.54746103441|151.54746103441|151.54746103441|151.54746103441|151.54746103441|151.54746103441|151.54746103441|150.0671133937|150.0671133937|150.0671133937|150.0671133937|150.0671133937|150.0671133937|150.0671133937|150.0671133937|143.9301324356|-163.56907270411|-163.56907270411|-163.56907270411|-163.56907270411|-163.56907270411|-163.56907270411|-163.69174870362|-166.04527016603|-167.3981166058|-167.3981166058|-168.09036178228|-168.09036178228|-168.09036178228|-174.76874033209|-178.27332588033|-178.70918232886|-178.70918232886|-178.70918232886|-183.72964601482|-183.77960512334|-184.05130090045|-184.05130090045|-184.05130090045|-184.05130090045|-184.05130090045|-184.05130090045|-184.05130090045|-184.05130090045|-184.05130090045|-184.05130090045|-184.05130090045|-184.05130090045|-184.05130090045|-184.05130090045|-184.05130090045||-184.05130090045|-184.05130090045|-184.05130090045|-184.05130090045|-184.05130090045|-184.05130090045|-184.05130090045|-185.01416276011|-185.01416276011|-185.01416276011|-185.01416276011|-185.01416276011|-185.01416276011|-185.61685130898|-189.93816913834|-195.68067936622|-202.5032586491|-204.01455601497|-204.01455601497|-205.65834033537|-207.02003804896|-212.21962757571|-212.21962757571|-212.21962757571|-212.21962757571|-212.21962757571|-212.21962757571|-212.21962757571|-212.21962757571|-212.21962757571|-212.21962757571|-212.21962757571|-212.21962757571|-214.78286955661|-214.78286955661|-218.87318910831|-232.87131451758|201.75131872856|199.66590668055|194.27989892267||192.99321248027|-211.62692381304|-211.62692381304|-211.62692381304|-211.62692381304|-211.62692381304|-211.62692381304|-211.62692381304|-211.62692381304|-214.66985624545||-216.06826610822|-219.44855407523|-219.44855407523|-219.44855407523|-220.88560722986|-225.45631470203|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253||202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|202.8353704253|198.15092611793|198.15092611793|195.41436587973|192.49040361691|-226.31082903659|-226.31082903659|-226.31082903659|-226.31082903659||-226.31082903659|-226.31082903659|-226.31082903659|-226.31082903659|-226.31082903659|-226.31082903659|-226.31082903659|-226.31082903659|-226.31082903659|-226.31082903659|-240.53147280785|-240.88532294621|-240.88532294621|-240.88532294621|-249.28702163023|-256.02535162284|-256.14793332583|-256.14793332583|-256.14793332583|-256.14793332583|-256.14793332583|-256.14793332583|-256.14793332583|-259.08124784195|-259.08124784195|-259.7947117881|-265.72495075263|-265.72495075263|-267.58522071879|-282.07358169601|-299.8728603792
00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH|-255.73792581964|-255.73792581964|-255.73792581964|-255.73792581964||-255.95052048513|-255.95052048513|-261.98946991838|-265.49723151503|-265.49723151503|-265.49723151503|-269.27969554594|-270.24800495231|-270.98833130823|-276.90460130886|-276.90460130886|-277.7310271408|-277.7310271408|-277.7310271408|-277.7310271408|-277.7310271408|-277.7310271408|-277.7310271408|-280.93225851609||-284.06481621091|-284.06481621091|-288.30544188093|-294.88263514385|-296.64972520593|-296.64972520593|-304.18022988376|-306.34809146067|-306.34809146067|-306.34809146067|-306.34809146067||287.03729849081|287.03729849081|287.03729849081|287.03729849081||287.03729849081|287.03729849081|287.03729849081|287.03729849081|287.03729849081|287.03729849081|287.03729849081|287.03729849081|287.03729849081|287.03729849081|287.03729849081|287.03729849081|287.03729849081|287.03729849081|287.03729849081|287.03729849081|285.99643103525|-308.67617913922|-308.67617913922||-308.67617913922|-308.67617913922|-308.67617913922|-308.67617913922|-309.33178270256|-309.33178270256|-309.78254549146|-313.16245707396|-313.16245707396|-313.16245707396|-313.16245707396|-313.16245707396|-313.16245707396|-313.16245707396|-315.12603737384|-318.81783015496|-319.66009833673|-319.66009833673|-319.66009833673|-319.66009833673|-321.23676392612|-323.07499175646|-323.07499175646|-323.07499175646|-323.07499175646|-323.07499175646|-323.07499175646|-323.07499175646|-323.07499175646|-325.06053262925|-325.94687749398|-325.94687749398|-326.29721515987|-328.25536418859|308.06782989051|308.06782989051|308.06782989051|308.06782989051|308.06782989051|308.06782989051|308.06782989051|308.06782989051|308.06782989051|308.06782989051|308.06782989051|308.06782989051|306.96939127075|306.96939127075|306.96939127075|306.96939127075|306.96939127075|306.96939127075|306.96939127075|306.96939127075|306.96939127075|306.19203243219|306.19203243219|306.19203243219|302.37392234762|297.91567625773|297.91567625773|296.33692874158||296.33692874158|-300.85174378429|-300.85174378429|-300.85174378429|-302.53134435012|-302.53134435012|-302.53134435012|-303.63023015384|-303.63023015384|-303.63023015384|-303.63023015384|-303.63023015384|-303.63023015384|-303.63023015384|-308.01497672801|-311.4833088319|291.78126861269|291.78126861269|291.78126861269|291.78126861269|291.78126861269|291.78126861269|291.78126861269|-307.39327158027|-307.39327158027|-307.39327158027|-307.39327158027|-307.39327158027|-307.39327158027|-307.39327158027|-307.39327158027|-307.39327158027|-307.39327158027|-307.39327158027|-307.39327158027|-307.39327158027|-316.04863563172|301.09822902424|301.09822902424|300.54358821161||298.29232274435|294.28657877178|294.28657877178|293.39849898253|292.6244935662|288.85815618736|288.85815618736|288.70352213363|283.86247562305|283.86247562305||283.86247562305|283.86247562305|283.86247562305|283.86247562305|283.86247562305|283.86247562305|283.86247562305|283.86247562305|283.86247562305|283.48065661079|283.48065661079|283.29912296429|283.29912296429|283.29912296429|283.29912296429|283.29912296429|280.03717384974||280.03717384974|279.92091120979|279.92091120979|279.92091120979|279.92091120979|279.92091120979|278.48211224102|278.01567938618|276.66520630312|275.7870527527|269.10480735272|267.8059108254|262.38989379634|260.13024129678|260.13024129678|257.55971770606|253.92552116537|249.15260381051|249.15260381051|-271.78870461062|-271.78870461062|-271.78870461062|-271.78870461062|-271.78870461062|-271.78870461062||-271.78870461062|-271.78870461062|-271.78870461062|-271.78870461062|-271.78870461062|-271.78870461062|-271.78870461062|-271.78870461062|-271.78870461062|-273.06577886558|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-273.77538497305|-276.72517328322|-276.72517328322|-278.09657043947|-281.70119883764|-287.52576984021
00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM|-148.58399209454|-151.1610956134|-151.68199168431|-151.68199168431||-151.68199168431|-155.71190590798|-155.71190590798|-155.71190590798|-155.71190590798|-155.71190590798|-155.71190590798|-155.71190590798|-160.54488907853|-164.57871416983|148.78901480701|148.78901480701|148.78901480701|148.78901480701|148.78901480701|148.78901480701|148.67448551419|146.82259169952|138.87647280578||138.1380385578|138.1380385578|138.1380385578|137.07114589218|137.07114589218|136.64026460652|136.64026460652|136.64026460652|136.64026460652|136.21624673449|136.21624673449||123.78777390452|123.78777390452|118.7355440584|118.7355440584||118.7355440584|118.7355440584|118.7355440584|118.7355440584|118.7355440584|118.7355440584|118.7355440584|118.7355440584|118.7355440584|118.7355440584|118.7355440584|118.7355440584|118.7355440584|-126.14928351383|-126.14928351383|-126.14928351383|-126.14928351383|-126.14928351383|-126.14928351383||-126.14928351383|-126.14928351383|-126.14928351383|-126.14928351383|-128.26026447359|-128.26026447359|-128.26026447359|-129.68635631207|-131.4718385869|-132.63812885644|-132.63812885644|-132.63812885644|-132.63812885644|-132.63812885644|-132.63812885644|-132.63812885644|-132.63812885644|-132.63812885644|-133.6101398508|-133.8034284268|-133.8034284268|-133.8034284268|-133.8034284268|-133.8034284268|-133.8034284268|-133.8034284268|-134.35875973814|-135.11158692534|-135.11158692534|-138.02232082348|-138.86150515498|-138.86150515498|-144.00500237082|-144.30083695092|129.15612364659|129.15612364659|129.15612364659|129.15612364659|-142.89099788635|-142.89099788635|-142.89099788635|-142.89099788635|-142.89099788635|-142.89099788635|-142.89099788635|-142.89099788635|-142.89099788635|127.18444930217|124.95605332213|123.23648373675|123.23648373675|110.92776698086|106.32156253122|106.32156253122|102.82395802894|101.95436552772|101.95436552772|101.95436552772|93.628183563647|90.599647742839|89.477487173711|87.334886092505||87.334886092505|-92.543422670845|-92.543422670845|-92.543422670845|-92.543422670845|-92.543422670845|-92.543422670845|-92.543422670845|-92.543422670845|-92.543422670845|-92.543422670845|-92.543422670845|-92.543422670845|-92.543422670845|-92.543422670845|-92.706558042434|-92.706558042434|-92.706558042434|-93.407007647518|-93.412872056017|-93.412872056017|-93.412872056017|-93.412872056017|-94.018201277539|-94.018201277539|-94.018201277539|-94.018201277539|-94.018201277539|-94.018201277539|-94.018201277539|-94.018201277539|-94.018201277539|-94.953767800645|86.61025955907|85.846785777694|85.846785777694|85.846785777694|85.846785777694|85.846785777694|84.195352812482||-88.723913101117|-88.723913101117|-88.723913101117|-88.723913101117|-88.723913101117|-88.723913101117|-88.723913101117|-88.723913101117|-88.723913101117|-89.229555663974||-89.39713147992|-89.39713147992|-89.39713147992|-89.39713147992|-89.39713147992|-89.39713147992|-89.39713147992|-89.39713147992|-89.39713147992|-89.39713147992|-89.39713147992|-89.39713147992|-89.39713147992|-89.39713147992|-91.324190185321|-91.324190185321|-91.755208807801||-91.99912244039|-92.916805492034|-95.63364022601|85.888508897908|85.888508897908|85.888508897908|85.888508897908|85.888508897908|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729||-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.017604001729|-92.147896590463|-93.429887575829|-93.683204433348|-99.313564906547|-101.45840097581|-101.52655989499|91.981914789234|91.981914789234|91.981914789234|91.981914789234|91.981914789234|91.981914789234|91.981914789234|91.981914789234|91.981914789234|91.981914789234|87.581571242052|-96.475697439443|-96.475697439443|-96.475697439443|-96.475697439443|-96.475697439443|-96.475697439443|-96.475697439443
00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE|178.68909442188|178.68909442188|178.68909442188|178.68909442188||178.68909442188|176.55894494012|176.55894494012|176.55894494012|176.55894494012|174.51493692348|170.97158484934|165.88260455129|165.22575287757|165.22575287757|163.61391263469|-179.76561742592|-179.76561742592|-179.76561742592|-179.76561742592|-179.76561742592|-179.76561742592|-179.76561742592|-179.76561742592||-183.43162797081|-185.19291637327|-189.77602839896|174.42270579493|174.42270579493|174.42270579493|171.40244881485|169.98938387603|167.42595901398|167.42595901398|167.42595901398||167.42595901398|167.42595901398|167.42595901398|167.42595901398||167.42595901398|167.42595901398|167.42595901398|167.42595901398|167.42595901398|167.42595901398|167.42595901398|167.42595901398|167.42595901398|167.42595901398|167.42595901398|167.42595901398|167.42595901398|167.42595901398|165.73659185935|165.73659185935|165.73659185935|165.73659185935|165.73659185935||165.27898549558|162.76831108259|162.76831108259|155.36248160653|153.0216487387|152.05571359828|150.93857737863|150.67836784242|150.67836784242|149.5109145257|145.83492947652|142.50047197424|140.882753691|140.82006131195|140.82006131195|-155.79032067029|-155.79032067029|-155.79032067029|-155.79032067029|-155.79032067029|-155.79032067029|-155.79032067029|-155.79032067029|-155.79032067029|-155.79032067029|-155.79032067029|-155.79032067029|-155.79032067029|-155.79032067029|-156.62110506125|-156.62110506125|143.77671904925|143.77671904925|143.77671904925|143.77671904925|143.77671904925|143.77671904925|143.77671904925|143.77671904925|140.54691330993|134.16371955824|134.16371955824|134.16371955824|134.16371955824|134.16371955824|134.16371955824|134.16371955824|134.16371955824|134.16371955824|134.16371955824|134.16371955824|134.16371955824|134.16371955824|134.16371955824|132.89358478069|130.63098275279|130.63098275279|130.63098275279|130.63098275279|130.63098275279|130.63098275279|129.0299826779||129.0299826779|129.0299826779|129.0299826779|129.0299826779|129.0299826779|129.0299826779|127.39053674959|127.2222691247|125.94569942063|125.94569942063|125.26911260359|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.62447718742|122.49996756583|122.36483384528|-134.28245499151||-134.28245499151|-134.28245499151|-134.28245499151|-134.28245499151|-135.26103978631|-135.26103978631|-135.26103978631|-135.26103978631|-135.26103978631|125.21252780845||125.21252780845|125.21252780845|125.21252780845|125.21252780845|125.21252780845|125.21252780845|125.21252780845|124.42808401243|122.52621059568|121.9241506807|121.9241506807|120.85405712569|120.3847973254|120.3847973254|119.36977602671|118.72846990124|118.72846990124||118.72846990124|118.72846990124|118.72846990124|118.72846990124|115.52064731933|-128.8177497137|-128.8177497137|-128.8177497137|-128.8177497137|-128.8177497137|-128.8177497137|-128.8177497137|-128.8177497137|-131.11796732119|-131.11796732119|-131.11796732119|-131.11796732119|-131.11796732119|-131.11796732119|-131.11796732119|-131.1688568346|-131.91400825233|-131.91400825233|-131.91400825233|-131.91400825233||-131.91400825233|-131.91400825233|-131.91400825233|-131.91400825233|-131.91400825233|-131.91400825233|-131.91400825233|-131.91400825233|-134.70278582806|-139.92309480502|-143.9388205661|-143.9388205661|-146.68480673251|-148.02478101979|-151.46891952367|-152.54070970414|-152.54070970414|-152.54070970414|139.16777457699|139.16777457699|139.16777457699|139.16777457699|139.16777457699|139.16777457699|139.16777457699|139.16777457699|139.16777457699|139.16777457699|139.16777457699|136.72419441524|132.23137249752
00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH|-4607.0971908606|-4621.1772850925|-4640.9194124164|-4640.9194124164||-4689.9372865825|-4842.4491172531|-4843.7748192361|-4843.7748192361|-4889.670263561|-4990.2031520035|-5023.1000405714|-5023.1000405714|-5354.837257536|-5390.0405463223|-5390.0405463223|-5390.0405463223|-5390.0405463223|-5390.0405463223|-5390.0405463223|-5390.0405463223|-5390.0405463223|-5390.0405463223|-5390.0405463223||-5539.1990499501|5146.0912918848|5146.0912918848|5146.0912918848|5146.0912918848|5146.0912918848|5146.0912918848|5146.0912918848|5146.0912918848|5146.0912918848|5146.0912918848||5146.0912918848|5146.0912918848|5130.2071432413|5130.2071432413||5114.555924131|5067.4442993816|5058.1787788268|5057.5087199896|5057.5087199896|5057.5087199896|5057.5087199896|4991.712027202|4897.5909731498|4851.3738406092|4785.5100245464|4785.5100245464|4785.5100245464|4718.1951119092|4708.9264679724|4708.9264679724|4641.5857510891|-5069.4158416599|-5069.4158416599||-5069.4158416599|-5069.4158416599|-5069.4158416599|-5069.4158416599|-5069.4158416599|-5157.9478047524|-5247.2696962526|-5297.451890378|-5297.451890378|-5297.451890378|-5297.451890378|-5297.451890378|-5297.451890378|-5297.451890378|-5297.451890378|-5362.847912052|-5453.9109287556|-5456.8219986466|-5456.8219986466|-5456.8219986466|-5456.8219986466|-5456.8219986466|-5456.8219986466|-5456.8219986466|-5456.8219986466|-5456.8219986466|-5456.8219986466|-5456.8219986466|-5456.8219986466|-5459.4855974545|-5581.4321412453|-5581.4321412453|-5581.4321412453|-5581.4321412453|-5581.4321412453|-5624.1306289444|-5671.6720540614|-5671.6720540614|-5671.6720540614|-5671.6720540614|-5671.6720540614|-5753.7174298599|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891||-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5754.9702326891|-5785.3457606997|-5785.3457606997|-5785.3457606997|-5785.3457606997|-5785.3457606997|-5785.3457606997|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781|5449.3193854781||5434.1485932715|5434.1485932715|5434.1485932715|5434.1485932715|5352.705196951|5255.3601309438|-5589.3666873815|-5589.3666873815|-5589.3666873815|-5604.030677781||-5604.030677781|-5628.2915053098|-5628.2915053098|-5628.2915053098|5315.3486359759|5315.3486359759|5315.3486359759|5315.3486359759|5315.3486359759|5312.686255685|5233.1923023236|5226.2887831808|5221.7163237599|5211.2506407662|5165.121127544|5161.1082189725|5079.5898884851||4971.2778817369|4971.1980261487|4952.0410231918|4952.0410231918|4910.2226646576|4890.5503023105|4855.2735835134|4825.6151795982|4806.7877538071|4782.4472380273|4782.4472380273|4782.4472380273|4739.0381637803|4725.3644256848|4724.1893141289|4654.9723661762|4526.0425921923|4422.1015135572|4422.1015135572|4384.2523870254|4326.6690476498|4230.0805716074|-4827.5229074558|-4827.5229074558|-4827.5229074558||-4827.5229074558|-4827.5229074558|-4827.5229074558|-4827.5229074558|-4827.5229074558|-4827.5229074558|-4827.5229074558|-4827.5229074558|-4827.5229074558|-4881.862176904|4381.332962474|4381.332962474|4381.332962474|4381.332962474|4381.332962474|4381.332962474|4381.332962474|4357.8404715423|-4777.8344024638|-4777.8344024638|-4777.8344024638|-4777.8344024638|-4777.8344024638|-4777.8344024638|-4777.8344024638|-4777.8344024638|-4807.6248406281|-4823.9019496563|-4952.6194622917|-5083.2813361401|-5204.1357836452
00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH|-352.48895423358|-352.48895423358|-352.48895423358|-352.48895423358||-352.48895423358|-352.48895423358|-352.48895423358|-352.48895423358|-352.48895423358|-352.48895423358|-352.48895423358|-352.48895423358|-356.33929961759|-356.33929961759|-356.33929961759|-356.33929961759|-356.33929961759|-356.33929961759|-356.33929961759|-356.33929961759|-369.02265929683|-369.02265929683|-375.00641704779||-375.00641704779|-375.00641704779|-375.00641704779|-375.00641704779|-375.00641704779|-375.00641704779|-375.00641704779|-380.52603399733|-380.84724195775|-382.40289059534|-382.40289059534||-382.40289059534|-383.99632079507|-383.99632079507|-383.99632079507||-383.99632079507|-383.99632079507|-383.99632079507|-383.99632079507|-383.99632079507|-390.07091572445|-395.16764717809|-405.4835836701|-422.33230996711|365.94830876095|365.94830876095|360.93720128486|360.93720128486|351.19935159572|351.19935159572|351.19935159572|351.19935159572|351.19935159572|351.19935159572||339.19983429255|327.29314405986|313.47134290796|-376.13188780909|-376.13188780909|-376.13188780909|-376.13188780909|-376.13188780909|-376.13188780909|-382.21932473851|346.23846536263|346.23846536263|346.23846536263|346.23846536263|346.23846536263|346.23846536263|346.23846536263|346.23846536263|346.23846536263|346.23846536263|346.23846536263|335.39551062699|326.20334005484|-358.76719104967|-358.76719104967|-358.76719104967|-358.76719104967|-358.76719104967|-358.76719104967|-358.76719104967|-358.76719104967|-358.76719104967|-358.76719104967|-358.76719104967|-358.76719104967|-358.76719104967|-358.76719104967|-358.76719104967|-358.76719104967|-358.76719104967|-358.76719104967|-358.76719104967|-364.63536657077|328.13081108338|328.13081108338|328.13081108338|328.13081108338|328.13081108338|328.13081108338|328.13081108338|328.13081108338|328.13081108338|328.13081108338|328.13081108338|328.13081108338|324.28942082995|314.80158927845|314.80158927845|311.62266972779|284.39426650446|284.39426650446|284.39426650446||284.39426650446|284.39426650446|284.39426650446|284.39426650446|284.39426650446|284.39426650446|284.39426650446|284.39426650446|284.39426650446|284.39426650446|284.39426650446|284.39426650446|284.3401955437|283.57494362982|279.41659894688|279.34710572277|278.14554715724|277.65758585643|277.65758585643|277.65758585643|277.65758585643|277.65758585643|277.65758585643|276.71510394095|271.22123467126|267.33129434231|266.24173937203|266.24173937203|266.24173937203|266.24173937203|263.40914800831|263.09849927898|259.73009780597|259.73009780597|255.34907780425|255.34907780425|255.34907780425|254.92175060661|253.87403547291|253.87403547291||253.87403547291|253.87403547291|253.87403547291|253.87403547291|247.84171021784|245.6394012593|244.43377008954|240.58930081393|240.58930081393|240.58930081393||240.58930081393|240.58930081393|240.58930081393|240.58930081393|240.58930081393|240.58930081393|240.58930081393|240.58930081393|240.58930081393|240.58930081393|239.69143877057|232.01049179532|225.38888533356|220.83350003504|220.83350003504|217.37361922025|213.40052556726||210.1183313247|210.1183313247|210.1183313247|209.51605787995|209.51605787995|209.51605787995|209.51605787995|208.89061600105|205.87401174324|197.97112839771|187.02569869439|185.0014697543|179.90440151329|179.25218985758|179.25218985758|179.25218985758|173.54215265073|165.44383194757|165.44383194757|162.29425168383|160.71917094508|152.91380542428|147.65034149654|143.53668447145|143.53668447145||143.53668447145|143.53668447145|143.53668447145|141.59867271458|137.69907489392|132.39725263144|132.39725263144|-174.98952033162|-174.98952033162|-174.98952033162|-185.84305495288|-189.43361337067|-189.43361337067|-189.43361337067|-195.00012945998|-200.0490355477|-208.36103301416|-214.45848354112|-215.1562947435|-215.1562947435|-215.1562947435|-215.1562947435|-215.1562947435|-215.1562947435|-215.1562947435|-215.1562947435|-215.1562947435|-215.1562947435|-215.1562947435|-215.1562947435|-215.1562947435
00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH|-305.95978293762|-305.95978293762|-305.95978293762|-305.95978293762||-305.95978293762|-305.95978293762|-305.95978293762|-305.95978293762|-305.95978293762|-305.95978293762|-305.95978293762|-305.95978293762|-310.55538490465|-323.79841622435|-327.97234869879|-327.97234869879|-327.97234869879|-327.97234869879|-327.97234869879|-327.97234869879|-327.97234869879|-327.97234869879|-327.97234869879||-327.97234869879|-327.97234869879|-327.97234869879|-327.97234869879|-327.97234869879|-327.97234869879|-327.97234869879|-327.97234869879|-327.97234869879|-327.97234869879|-329.60093425028||-331.27325824358|-334.91524000806|-336.97701534838|-336.97701534838||-336.97701534838|-337.52558691866|-339.46341899112|-340.64474284276|-340.64474284276|-340.64474284276|314.33392636539|314.33392636539|314.33392636539|314.33392636539|314.33392636539|314.33392636539|314.33392636539|312.99104814796|310.12727239693|298.78807108231|-327.48959143654|-327.48959143654|-327.48959143654||-327.48959143654|-327.48959143654|-327.48959143654|-327.48959143654|-332.52136502461|-332.52136502461|-332.83807336177|-339.23975077035|-342.53639232187|-342.6593273113|-347.17870542184|-351.41911550778|-352.61322010026|-352.61322010026|-352.83109343513|-352.83109343513|-352.83109343513|-352.83109343513|-352.83109343513|-352.83109343513|-352.83109343513|-352.83109343513|-352.83109343513|-352.83109343513|-352.83109343513|-352.83109343513|-352.83109343513|-352.83109343513|-352.83109343513|-352.83109343513|-354.39791228428|-354.39791228428|-358.6829881365|-367.3201956942|339.62109087703|339.62109087703|339.62109087703|339.62109087703|339.62109087703|339.62109087703|339.62109087703|339.62109087703|339.62109087703|339.62109087703|339.62109087703|339.62109087703|339.62109087703|339.62109087703|339.62109087703|-366.17784317622|-366.17784317622|-366.17784317622|-366.17784317622|-366.17784317622|-366.17784317622|-366.17784317622|-366.17784317622|-366.17784317622|-366.17784317622|-366.17784317622|-366.17784317622|-366.17784317622||-366.17784317622|-366.17784317622|-366.17784317622|-366.17784317622|344.04188696665|344.04188696665|344.04188696665|344.04188696665|344.04188696665|344.04188696665|344.04188696665|344.04188696665|344.04188696665|344.04188696665|344.04188696665|344.04188696665|344.04188696665|344.04188696665|344.04188696665|344.04188696665|344.04188696665|344.04188696665|344.04188696665|337.61646362723|310.72207235165|308.67233672482|305.97981532792|304.96345890925|304.96345890925|304.96345890925|304.96345890925|304.96345890925|304.96345890925|304.96345890925|304.96345890925|304.96345890925|304.96345890925|304.96345890925|304.96345890925|304.96345890925||304.96345890925|-313.70816458608|-313.70816458608|-313.70816458608|-313.70816458608|-313.70816458608|-313.70816458608|-313.70816458608|-313.70816458608|-315.19780693525||-315.19780693525|-315.19780693525|-315.19780693525|-315.19780693525|-315.19780693525|-315.19780693525|-315.19780693525|-315.19780693525|-315.19780693525|-315.19780693525|-315.19780693525|-315.19780693525|-315.19780693525|-315.19780693525|-317.10534456564|-333.26649409746|301.02946375239||298.28787625948|298.28787625948|298.28787625948|297.90997349381|297.90997349381|296.93718843062|296.19965245547|294.47350944216|289.64223081464|288.15358036751|284.21579474866|284.21579474866|280.55364692939|279.56463670452|279.56463670452|277.04082795999|270.46441313317|263.58061352362|262.37179205804|252.15476251077|250.50480170197|241.88692702128|-268.02372928146|-268.02372928146|-268.02372928146||-268.02372928146|-268.02372928146|-268.02372928146|-268.02372928146|-268.02372928146|-268.02372928146|-268.02372928146|-268.02372928146|-268.02372928146|-269.49661292504|243.43491458412|243.43491458412|243.43491458412|243.43491458412|243.43491458412|243.43491458412|243.43491458412|243.43491458412|240.24990102446|-264.5124463985|-264.5124463985|-264.5124463985|-264.5124463985|-264.5124463985|-264.5124463985|-264.5124463985|-264.5124463985|-264.5124463985|-266.00660344733|-269.80705453702|-271.43005839264
00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH|-137.40631805692|-137.40631805692|-139.34818454621|-141.37265137432||-143.75683263935|-143.95564624113|131.26390090644|131.26390090644|130.29016892843|129.03630169159|125.74310586988|122.85178351998|-134.56116660394|-134.56116660394|-134.56116660394|-134.56116660394|-135.03629793897|-136.80505577475|-137.79933534086|-137.79933534086|-137.79933534086|-137.79933534086|-137.86091089713||-141.58726805961|-141.58726805961|-141.58726805961|-141.58726805961|-141.58726805961|-141.58726805961|-141.58726805961|-142.32585058516|-143.78983805253|-144.24482433082|-145.39071243871||-146.88489838296|-147.60322147667|-149.20246332288|-149.2294029461||-149.52458278191|-150.38138677292|-152.30320593177|-153.05190199017|-153.40321119895|-153.40321119895|-153.40321119895|-153.40321119895|-153.40321119895|-153.40321119895|-153.40321119895|-153.40321119895|-153.40321119895|-153.40321119895|-153.40321119895|-153.40321119895|-153.40321119895|-153.40321119895|-153.40321119895||-153.40321119895|-153.40321119895|-153.40321119895|-153.40321119895|-153.40321119895|-153.40321119895|-155.15300834036|-157.45835121314|-158.1598832001|-158.1598832001|-158.1598832001|-158.1598832001|-158.34237171431|-158.39790636985|-159.74564707674|-159.74564707674|-159.74564707674|-159.74564707674|-159.74564707674|-159.74564707674|-159.74564707674|-159.74564707674|-159.74564707674|-159.74564707674|-159.74564707674|-159.74564707674|-159.74564707674|-159.74564707674|-159.74564707674|-159.74564707674|-159.74564707674|-159.74564707674|-159.74564707674|-162.04404410165|-166.3167160754|-167.29773720156|-168.58559002756|-170.19067923687|-170.19067923687|-170.19067923687|-170.19067923687|-170.19067923687|-170.19067923687|-170.19067923687|-170.19067923687|-173.42540393293|-173.42540393293|-173.42540393293|-173.42540393293|-173.42540393293|-173.42540393293|-173.42540393293|-173.42540393293|-173.42540393293|-173.42540393293|-173.42540393293|-173.42540393293|-173.42540393293|-173.42540393293|-173.42540393293|-173.42540393293|-173.42540393293||-176.17062265213|-176.17062265213|-176.17062265213|-176.56569673212|-176.56569673212|-176.56569673212|-176.56569673212|-176.58788082147|-176.58788082147|-176.58788082147|-176.58788082147|-176.58788082147|-176.58788082147|-176.58788082147|-176.58788082147|-176.88252694899|-178.87170217097|-179.33066344327|-181.73235352271|-181.73235352271|-181.73235352271|173.0761682128|173.0761682128|173.0761682128|172.81307661259|171.84348457357|171.84348457357|171.84348457357|171.84348457357|171.84348457357|171.84348457357|171.84348457357|171.84348457357|171.84348457357|171.84348457357|171.84348457357|171.84348457357|171.84348457357|171.84348457357|171.84348457357||171.84348457357|169.63665186587|-181.49225841044|-181.49225841044|-181.49225841044|-181.49225841044|-181.49225841044|-181.49225841044|-181.49225841044|-181.49225841044||-181.66251792376|-183.18001682962|-183.5110775596|-183.5110775596|-186.43648069502|-188.37598673757|-188.37598673757|-188.37598673757|-188.37598673757|-188.37598673757|-188.37598673757|-188.37598673757|-188.37598673757|176.36988997803|176.36988997803|176.36988997803|176.36988997803||176.36988997803|176.36988997803|176.36988997803|176.36988997803|176.36988997803|176.36988997803|176.36988997803|176.36988997803|175.15348747423|171.83165410548|164.40239772299|163.75988663015|153.17209845977|152.12918146693|152.12918146693|151.24381063871|145.83034217018|-161.08568009243|-161.08568009243|-161.08568009243|-161.08568009243|-161.08568009243|-161.08568009243|-161.08568009243|-161.08568009243||-161.08568009243|-161.08568009243|-161.08568009243|-161.08568009243|-161.08568009243|-161.08568009243|-161.08568009243|-161.08568009243|-161.08568009243|-162.94075403065|-170.12916575373|-172.90339362034|-172.90339362034|-172.90339362034|-176.09043976343|-176.16548682889|-178.94311921985|-178.94311921985|-178.94311921985|-178.94311921985|-179.71985335425|-179.71985335425|-179.71985335425|-179.71985335425|-179.71985335425|-179.77316893555|-180.94518533257|-181.18336546377|-181.18336546377|-181.18336546377|-184.59347006961
00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|216.87253383911|216.87253383911|216.87253383911|216.87253383911||216.87253383911|216.87253383911|216.87253383911|216.8039301161|206.08269694161|201.67966676102|196.76671415287|194.27634902484|187.36872032491|184.68190774219|182.83156341201|-205.43887706296|-205.43887706296|-206.28237495172|-206.28237495172|-206.28237495172|-206.28237495172|-206.28237495172|-207.16477075934||-212.43252930509|-215.56820674637|-215.56820674637|-215.56820674637|-215.56820674637|-215.56820674637|-215.56820674637|-215.56820674637|-215.56820674637|-215.56820674637|-215.56820674637||-215.56820674637|-215.56820674637|-215.56820674637|-215.56820674637||-215.56820674637|-215.56820674637|-215.56820674637|-215.56820674637|-215.56820674637|-215.56820674637|-215.56820674637|-215.56820674637|-215.56820674637|-215.56820674637|-215.56820674637|-215.56820674637|-215.56820674637|-215.56820674637|-215.56820674637|-215.56820674637|-215.56820674637|-218.9990304944|-218.9990304944||-218.9990304944|-218.9990304944|-218.9990304944|-218.9990304944|-218.9990304944|-220.618316862|-225.42151411045|-227.54322482907|-227.54322482907|-235.00552084008|-237.45335750623|-237.50706376018|-243.92451359366|-244.88668438169|-249.85732774017|-249.85732774017|-249.85732774017|-253.38558716535|-253.38558716535|-258.94953817526|-264.59341911916|-265.7606134371|-265.7606134371|-266.93323622324|-267.24115361746|-272.03939553958|-275.34345821959|-275.34345821959|-278.55985731132|-284.785315768|256.4913775286|256.4913775286|256.4913775286|256.4913775286|256.4913775286|256.4913775286|256.4913775286|256.4913775286|-282.15550154408|-282.15550154408|-282.15550154408|-282.15550154408|-282.15550154408|-282.15550154408|-282.15550154408|-282.15550154408|-282.15550154408|-282.15550154408|-282.15550154408|-282.15550154408|-282.15550154408|-282.15550154408|-282.15550154408|-282.15550154408|-282.15550154408|-282.15550154408|-282.15550154408|-282.15550154408|-282.96482619282|-282.96482619282|-282.96482619282|-285.40537091358||-286.28930644043|-289.4381084337|-290.83278769567|-290.83278769567|-290.83278769567|-290.83278769567|-290.83278769567|-292.6524992951|-292.75494367463|-292.75494367463|-292.75494367463|-292.75494367463|-292.75494367463|-292.75494367463|-292.75494367463|-293.44605659757|-298.19726842546|-303.58864141729|-306.16514933139|-307.99630273746|-313.06365621273|-323.83656096662|-328.13061115703|-338.67400839551|-351.8472377219|-371.37248350936|-411.61729450428|-411.61729450428|-411.61729450428|-411.61729450428|-411.61729450428|-412.97089831259|-413.19514281911|-421.53905707114|388.80998610708|388.80998610708|388.80998610708|388.80998610708|388.80998610708|388.80998610708||388.80998610708|387.56539831397|386.00182332195|379.42815302916|-403.64285323383|-403.64285323383|-403.64285323383|-403.64285323383|-403.64285323383|-403.64285323383||-403.64285323383|-403.64285323383|-413.17262826762|-418.19736169004|-420.60123161272|-420.60123161272|-420.60123161272|-420.60123161272|-420.60123161272|-420.60123161272|-420.60123161272|-420.60123161272|391.57408428987|391.57408428987|391.57408428987|391.57408428987|391.57408428987||391.57408428987|391.57408428987|391.57408428987|391.57408428987|391.57408428987|391.57408428987|382.99090386321|375.50880221183|371.49283574902|371.49283574902|370.4308451645|370.4308451645|366.38871712071|356.79940906479|351.25379219004|346.35533353961|345.72786524203|342.00928711788|340.13984579396|334.42906755156|319.80673677332|-372.84172306817|-372.84172306817|-372.84172306817|-375.94550684603||-381.90577623837|-381.90577623837|-381.90577623837|-381.90577623837|-381.90577623837|-381.90577623837|-381.90577623837|-381.90577623837|-383.09890156314|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|-387.85281023127|349.14243636045|349.14243636045|349.14243636045|349.14243636045|349.14243636045
00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH|-180.38390162867|-182.05990053197|-184.25488012124|-188.21486873416||-189.01484185418|-189.01484185418|-190.47147639028|-190.47147639028|-190.47147639028|-190.47147639028|-190.47147639028|-190.47147639028|-191.54866242665|-192.34230852151|-192.34230852151|-192.34230852151|-192.65503837144|-192.65503837144|-192.65503837144|-192.65503837144|-192.65503837144|-193.07892345361|-194.91059008477||-194.91059008477|-194.91059008477|-194.91059008477|-194.91059008477|-194.91059008477|-194.91059008477|-194.91059008477|-194.91059008477|-194.91059008477|-194.91059008477|-194.91059008477||-196.83856594163|-199.33313085854|-200.46843393325|-200.46843393325||-200.46843393325|-200.46843393325|-200.46843393325|-200.46843393325|-200.46843393325|-200.46843393325|-200.46843393325|-200.46843393325|-200.46843393325|-200.46843393325|-200.46843393325|-200.46843393325|-200.46843393325|-200.46843393325|-200.46843393325|-200.46843393325|-200.46843393325|-200.46843393325|-200.46843393325||-200.46843393325|-200.46843393325|-200.46843393325|-200.46843393325|-200.46843393325|-203.06797851986|189.58066951778|189.58066951778|189.58066951778|189.58066951778|189.58066951778|189.58066951778|189.58066951778|189.58066951778|189.58066951778|189.58066951778|189.58066951778|189.58066951778|189.58066951778|189.58066951778|189.58066951778|189.58066951778|-202.07547944356|-202.07547944356|-202.07547944356|-202.07547944356|-202.07547944356|-202.07547944356|-202.07547944356|-202.60747054737|-205.36552920519|-207.71392605237|-208.42547027195|-209.49162749807|195.68001140633|195.68001140633|195.68001140633|195.68001140633|195.68001140633|195.68001140633|195.68001140633|195.68001140633|194.36251199553|191.96056427238|190.59230522165|190.59230522165|190.46472278181|186.92285167829|-198.94959153046|-198.94959153046|-198.94959153046|-198.94959153046|-198.94959153046|-198.94959153046|-198.94959153046|-198.94959153046|-198.94959153046|-198.94959153046|-198.94959153046|-198.94959153046|-198.94959153046|-198.94959153046||-198.94959153046|-198.94959153046|-198.94959153046|-198.94959153046|-198.94959153046|-198.94959153046|-198.94959153046|-198.94959153046|-198.94959153046|-198.94959153046|-198.94959153046|-198.94959153046|-198.94959153046|-198.94959153046|-202.10771400519|-204.70190506057|-206.48879242027|-208.42587449909|-209.16313486684|-209.16313486684|-209.16313486684|-209.16313486684|-217.83680821115|-231.93312009898|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836||-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|-232.40543149836|216.8691141925|216.8691141925|216.8691141925|216.8691141925|216.8691141925||216.8691141925|216.8691141925|216.8691141925|216.8691141925|216.8691141925|216.8691141925|216.8691141925|216.8691141925|216.8691141925|216.77490371364|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599||-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.09594090599|-231.62592375195|-231.62592375195||-231.62592375195|-231.62592375195|-231.62592375195|-231.62592375195|-231.62592375195|-231.62592375195|-231.62592375195|-231.62592375195|-231.62592375195|214.25189490814|214.25189490814|214.25189490814|214.25189490814|214.25189490814|214.25189490814|214.25189490814|214.25189490814|214.2472234887|213.41512013701|213.41512013701|213.41512013701|213.41512013701|210.54318853249|209.46190452947|209.46190452947|209.46190452947|209.46190452947|209.46190452947|209.46190452947|209.46190452947|207.36040512986
00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|189.76699726657|189.76699726657|189.76699726657|189.76699726657||189.76699726657|189.76699726657|189.76699726657|186.83278626949|185.63281556799|185.23866409861|185.23866409861|185.23866409861|185.23866409861|185.23866409861|185.23866409861|185.23866409861|185.23866409861|185.23866409861|185.23866409861|185.23866409861|185.23866409861|185.23866409861|185.23866409861||185.23866409861|185.23866409861|183.30323097003|183.19855480151|183.19855480151|181.54951607974|-192.13315780078|-192.13315780078|-192.13315780078|-192.13315780078|-192.13315780078||-192.13315780078|-192.13315780078|-192.13315780078|-192.13315780078||-192.13315780078|-192.13315780078|-192.13315780078|-192.13315780078|-192.13315780078|-192.13315780078|-192.13315780078|-192.13315780078|-192.13315780078|-192.13315780078|-192.13315780078|-192.13315780078|-192.62775514937|-192.62775514937|-192.62775514937|-192.62775514937|-192.62775514937|-192.62775514937|-192.62775514937||-192.62775514937|-192.62775514937|-192.62775514937|-192.62775514937|-192.62775514937|-192.62775514937|-193.00018522738|-193.00018522738|-193.00018522738|-193.00018522738|-193.00018522738|-193.00018522738|-193.00018522738|-193.00018522738|-193.00018522738|-193.00018522738|-193.00018522738|-193.00018522738|-195.22631223995|-196.72545979721|-196.72545979721|-196.72545979721|-196.72545979721|-196.72545979721|-196.72545979721|-196.72545979721|-196.72545979721|-196.72545979721|-196.72545979721|-196.72545979721|-198.42443542989|-198.42443542989|-199.01520454124|-200.868552226|-205.96228177698|-208.02587040433|-208.35680122915|-208.73155676274|-208.73155676274|-208.73155676274|-208.73155676274|-208.73155676274|-208.73155676274|-208.73155676274|-208.73155676274|-208.73155676274|-208.86968645644|-208.86968645644|-208.86968645644|-209.10068559286|-209.10068559286|-209.10068559286|-211.60159947736|-211.60392181551|-211.60392181551|-211.60392181551|-211.60392181551|-213.3232425283|-215.23685879878|-215.23685879878|-215.23685879878|-217.9664794623||-219.60425309993|-220.94496716235|-222.41523773112|-222.6669374245|-223.6688183433|-225.88655496737|-225.88655496737|-225.88655496737|-225.88655496737|-225.89450948658|214.45049713601|214.45049713601|214.45049713601|214.45049713601|214.45049713601|214.4297117497|213.75023971944|212.75937200953|212.75937200953|212.56022525817|212.56022525817|212.56022525817|212.13475159572|211.79821897859|211.79821897859|211.79821897859|210.75209905721|-222.54326321047|-222.54326321047|-222.54326321047|-222.54326321047|-222.54326321047|-222.54326321047|-224.76839527998|-225.58984898826|-225.58984898826|-226.1275580756|-226.1275580756|-227.50630689905|-228.72983657429||-228.72983657429|-228.72983657429|-228.72983657429|-228.72983657429|-228.72983657429|-228.72983657429|-228.72983657429|-228.72983657429|-228.72983657429|-229.05093417244||219.19144706374|219.19144706374|219.19144706374|219.19144706374|219.19144706374|219.19144706374|219.19144706374|219.19144706374|219.19144706374|218.2232666914|218.2232666914|216.44167422634|215.84631153809|215.84631153809|215.36366136264|215.36366136264|213.72333460594||210.26062173381|210.26062173381|210.26062173381|209.71385872823|209.71385872823|206.93261372228|204.18952726413|204.04845313144|204.04845313144|202.82140977066|202.82140977066|202.82140977066|200.50711247304|197.18568713774|196.39298404709|196.31270942705|192.70191828429|192.51073907944|192.17609484032|190.59344230576|190.52549802908|189.55875686521|189.55875686521|189.00884885932|189.00884885932||189.00884885932|189.00884885932|189.00884885932|186.64706198535|-209.3261259354|-209.3261259354|-209.3261259354|-209.3261259354|-209.3261259354|-214.35416224675|194.89763912611|194.89763912611|194.89763912611|194.89763912611|194.89763912611|194.89763912611|194.89763912611|-203.77860443641|-203.77860443641|-203.77860443641|-204.31417500539|-204.31417500539|-204.31417500539|-204.31417500539|-204.31417500539|-204.31417500539|-208.85795039119|-212.36590892939|197.38871048257|197.38871048257|197.38871048257
00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE|-84.476501454427|-84.476501454427|-84.476501454427|-84.476501454427||-84.476501454427|-86.063611336895|81.162978841998|81.162978841998|79.801924072082|78.241306236911|77.345500767878|77.345500767878|77.125000649748|74.938336988354|74.482749407707|74.482749407707|74.482749407707|73.827503037914|72.533611112683|-76.813803771939|-76.813803771939|-76.813803771939|-76.813803771939||-76.813803771939|-76.813803771939|-76.813803771939|-76.813803771939|-76.813803771939|-77.180218065013|-77.394708355521|-78.163790923859|-78.624023047317|75.283407260059|75.283407260059||75.283407260059|75.283407260059|75.283407260059|75.283407260059|75.283407260059|75.283407260059|75.283407260059|75.283407260059|75.283407260059|75.283407260059|75.283407260059|75.283407260059|75.283407260059|75.283407260059|75.283407260059|75.283407260059|74.839893395237|74.367658039521|73.343228866205|73.198315736573|73.198315736573|73.198315736573|73.198315736573|73.198315736573||73.198315736573|73.198315736573|73.198315736573|73.198315736573|73.198315736573|73.198315736573|73.198315736573|73.198315736573|73.198315736573|73.198315736573|70.180259694657|70.180259694657|70.180259694657|70.180259694657|70.180259694657|70.180259694657|70.180259694657|70.180259694657|68.858581531932|68.023421381237|67.958424059847|67.958424059847|67.165471889685|66.7412342639|66.7412342639|66.626814594391|66.626814594391|66.488372126211|66.488372126211|66.488372126211|66.488372126211|66.488372126211|66.488372126211|66.488372126211|66.488372126211|66.488372126211|-70.145894049248|-70.145894049248|-70.145894049248|-70.145894049248|-70.145894049248|-70.145894049248|-70.145894049248|-70.145894049248|-70.145894049248|-70.145894049248|-70.145894049248|-70.145894049248|-70.145894049248|-70.145894049248|-70.145894049248|-70.145894049248|-70.145894049248|-70.145894049248|-70.145894049248|-70.145894049248|-70.145894049248|-70.145894049248|-70.925441528516|-71.062935655691|-71.062935655691|-71.062935655691||-71.062935655691|-71.062935655691|-71.062935655691|-71.062935655691|-71.062935655691|-71.062935655691|-71.062935655691|-71.296594427004|-71.31993983456|-71.31993983456|-72.234933675092|67.688385796292|67.688385796292|67.688385796292|67.688385796292|67.680149952287|66.457392074129|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921|66.435722223921||66.435722223921|66.435722223921|66.435722223921|66.435722223921|65.97718796907|65.970213839061|65.266071898679|64.738693880748|63.78826763863|63.229228808149||63.229228808149|63.229228808149|63.229228808149|63.229228808149|63.229228808149|63.229228808149|63.229228808149|63.229228808149|62.900816415928|61.800348996214|61.722332794458|61.053028140897|60.552934727776|60.552934727776|60.552934727776|60.552934727776|60.552934727776||60.552934727776|60.552934727776|60.552934727776|60.552934727776|60.552934727776|60.552934727776|60.552934727776|58.644333974947|58.644333974947|58.054258709074|56.56640008304|56.35072213647|55.876636732918|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751||-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-59.565675625751|-60.674640321676|-62.821543640499|-63.581555903061|-63.581555903061|-63.581555903061|-63.581555903061|-63.581555903061|-63.581555903061|-63.581555903061|-63.581555903061|-63.581555903061|-64.129005228845|-64.129005228845|-64.129005228845|-64.143959818347|-64.143959818347|-64.143959818347|-64.925962953053|-64.925962953053|61.214854038261|61.214854038261|61.214854038261
00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE|-73.695684181639|-73.695684181639|-74.754094162461|-75.059271749387||-75.813080399709|-77.242311046606|-81.355067727837|-82.890627010965|-83.460137376414|-83.84701591671|-83.84701591671|-83.84701591671|-84.979734380383|80.989070649481|80.989070649481|80.989070649481|80.989070649481|80.989070649481|80.989070649481|80.989070649481|80.989070649481|80.989070649481|80.989070649481||80.989070649481|80.989070649481|80.989070649481|80.989070649481|80.989070649481|80.989070649481|80.989070649481|80.989070649481|80.989070649481|80.989070649481|80.989070649481||80.989070649481|80.989070649481|80.989070649481|80.783459711446||80.360788822586|79.81892829517|79.582702378205|79.39605853709|78.796117990503|78.796117990503|78.471061771965|78.471061771965|78.471061771965|77.988959067239|76.610548446666|76.610548446666|76.202121785493|75.472633418343|75.082367006167|73.664020608116|73.185887787873|73.185887787873|72.659598321975||71.887605635392|70.654841493751|70.015381573732|69.112925581463|69.00967164918|69.00967164918|69.00967164918|69.00967164918|69.00967164918|69.00967164918|68.620609558117|68.548302087322|68.548302087322|68.548302087322|68.548302087322|68.548302087322|68.548302087322|68.548302087322|68.548302087322|68.548302087322|68.548302087322|-70.147896444145|-70.147896444145|-70.147896444145|-70.147896444145|-70.147896444145|-70.147896444145|-70.147896444145|-70.147896444145|-70.449570547266|-70.449570547266|-70.449570547266|-70.449570547266|-71.133354395245|-71.133354395245|-71.133354395245|-71.133354395245|-71.133354395245|-71.133354395245|-71.133354395245|-71.333725206956|-71.678587428844|-71.715374090182|-71.867360117156|-72.35317633121|-73.022116069758|-73.022116069758|-73.022116069758|-73.022116069758|-73.022116069758|-73.022116069758|-73.022116069758|-73.022116069758|-73.823957195126|-73.823957195126|-73.823957195126|-73.823957195126|-73.823957195126|-73.823957195126|-73.823957195126|-73.823957195126|-73.823957195126||-73.823957195126|-73.823957195126|-73.823957195126|-73.823957195126|-73.823957195126|-73.823957195126|-73.823957195126|-73.823957195126|-73.823957195126|-73.823957195126|-73.823957195126|-73.823957195126|-73.823957195126|-73.823957195126|-74.402391339333|-74.402391339333|-75.232775865994|-75.232775865994|-75.44419605092|-76.200772304841|-76.260861100431|-78.18151377492|-78.740015017245|-78.950194359028|-78.950194359028|-78.950194359028|-78.950194359028|-78.950194359028|-78.950194359028|-78.950194359028|-78.950194359028|-78.950194359028|-78.950194359028|-79.610768848221|-79.977322849477|-80.663782420914|-82.740590748037|76.827356686753|76.827356686753|76.738453722178||76.50911675579|75.728742823409|75.08665915044|-80.330789804254|-80.330789804254|-80.330789804254|-80.330789804254|-80.330789804254|-80.330789804254|-81.469767941141||77.560082590398|77.560082590398|77.560082590398|77.560082590398|77.560082590398|77.560082590398|77.560082590398|76.981201555791|76.684961738267|76.684961738267|76.684961738267|76.684961738267|76.684961738267|76.684961738267|76.684961738267|76.684961738267|76.684961738267||76.684961738267|76.684961738267|76.684961738267|76.684961738267|76.684961738267|76.684961738267|76.684961738267|76.684961738267|76.684961738267|76.152736705849|74.136932843603|73.622699412678|72.200780719491|72.054935695178|72.054935695178|70.774923803019|70.015476334545|-74.599445215804|-74.599445215804|-74.599445215804|-74.599445215804|-74.599445215804|-74.599445215804|-74.599445215804|-74.599445215804||-74.599445215804|-74.599445215804|-74.599445215804|-74.599445215804|-74.599445215804|-74.599445215804|-74.599445215804|-74.599445215804|-74.599445215804|-77.143272258554|-80.009008886322|-81.352055545676|-81.352055545676|-81.352055545676|-81.976467346766|-81.976467346766|-81.976467346766|-81.976467346766|-81.976467346766|-81.976467346766|-83.083022037721|-84.494515705246|-84.494515705246|-84.494515705246|-84.494515705246|-84.791403558672|-86.792953467834|-87.515612095291|-87.515612095291|-87.515612095291|-88.232560548181
00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE|30.087703947862|30.087703947862|30.087703947862|30.087703947862||30.087703947862|30.087703947862|30.087703947862|29.400224425881|28.665527584916|28.569475441912|28.053306029615|27.842005860338|-29.942189314319|-29.942189314319|-29.942189314319|-29.942189314319|-29.942189314319|-29.942189314319|-29.942189314319|-29.942189314319|-29.942189314319|-29.942189314319|-29.942189314319||-29.942189314319|-29.942189314319|-29.942189314319|-29.942189314319|-29.942189314319|-29.942189314319|-29.942189314319|-29.942189314319|-29.942189314319|-29.989291817996|-29.989291817996||27.696115936798|27.696115936798|27.696115936798|27.594790011088||27.594790011088|27.594790011088|27.594790011088|27.594790011088|27.594790011088|27.473122841164|26.430413199845|-28.500103333645|-28.500103333645|-28.500103333645|-28.500103333645|-28.500103333645|-28.500103333645|-28.500103333645|-28.500103333645|-28.500103333645|-28.500103333645|-28.500103333645|-28.59622558295||-28.652423473853|-28.909345687181|-28.909345687181|-28.909345687181|-28.909345687181|-29.167189877067|-29.237707793401|-29.237707793401|-29.237707793401|-29.237707793401|-29.237707793401|-29.237707793401|-29.237707793401|-29.237707793401|-29.237707793401|-29.237707793401|-29.237707793401|-29.237707793401|-29.237707793401|-29.237707793401|-30.503007875203|-30.824730858006|-31.101842119859|-31.101842119859|-31.178712529789|-31.282942382902|-31.282942382902|-31.282942382902|-31.306602893505|-31.448448007011|-31.507020810864|-31.507020810864|-31.507020810864|-31.916966495272|-32.27573334649|-32.27573334649|-32.27573334649|-32.27573334649|-32.27573334649|-32.27573334649|-32.821371046203|-33.217911790364|-33.334347167007|-33.440625863538|-33.440625863538|-33.440625863538|-33.440625863538|-33.440625863538|-33.769027821737|-34.080586345678|32.227990816339|32.227990816339|32.227990816339|32.227990816339|32.227990816339|32.227990816339|32.227990816339|32.227990816339|32.227990816339|32.227990816339|32.116248093397|32.116248093397||32.04418358521|32.04418358521|32.04418358521|32.04418358521|32.04418358521|32.001871158859|31.688421228815|31.688421228815|31.688421228815|-33.836168648971|-33.836168648971|-33.836168648971|-33.836168648971|-33.836168648971|-33.836168648971|-33.990743189138|-34.314991241342|-34.679435577267|-34.917257775061|-35.102376134551|-35.102376134551|-35.102376134551|-35.102376134551|-35.46208695058|-35.778706112217|-36.17300641836|34.355200109346|34.355200109346|34.355200109346|34.355200109346|34.355200109346|34.355200109346|34.355200109346|34.355200109346|34.355200109346|34.355200109346|34.355200109346|34.355200109346|34.355200109346|34.355200109346||34.355200109346|34.355200109346|34.355200109346|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168||-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168||-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.057347538168|-36.588301682134|-36.588301682134|-36.588301682134||-36.588301682134|-36.588301682134|-36.588301682134|-36.588301682134|-36.588301682134|-36.588301682134|-36.588301682134|-36.588301682134|-36.588301682134|-37.187281316805|34.946433622451|34.946433622451|34.946433622451|34.946433622451|34.946433622451|34.946433622451|34.831593388552|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126|34.349166494126
00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH|-39.161317952114|-40.632583977861|-40.632583977861|-40.632583977861||-40.659927767827|-41.333809978779|-41.750966825745|-41.750966825745|-41.750966825745|-41.750966825745|-41.750966825745|-41.750966825745|-41.750966825745|38.987872935787|38.987872935787|38.987872935787|38.987872935787|38.987872935787|38.987872935787|38.912081455142|38.875092107886|38.581213614272|38.211282008134||38.211282008134|37.930036590323|-40.311240647286|-40.311240647286|-40.311240647286|-40.311240647286|-40.311240647286|-40.311240647286|-40.311240647286|-40.311240647286|-40.311240647286||-40.676567859194|-40.676567859194|-40.676567859194|-40.676567859194||-40.676567859194|-40.676567859194|-40.676567859194|-40.676567859194|-40.676567859194|-40.676567859194|-40.676567859194|-40.676567859194|-40.676567859194|-40.676567859194|-40.676567859194|-40.676567859194|-40.871741421511|-41.253601003013|-41.516501665471|-41.745000892611|-41.979723035993|-41.981539905441|-41.981539905441||-42.030877206472|-42.447364062895|-43.010126558531|-43.185973343572|-43.224866678837|-43.224866678837|-43.224866678837|-43.224866678837|-43.224866678837|-43.224866678837|-43.224866678837|-43.224866678837|-43.224866678837|-43.224866678837|-43.797352051871|-45.115947326175|-45.270795910436|-45.270795910436|-45.270795910436|-45.334774115436|-45.815026286303|-46.541611145005|-46.680156399302|-46.680156399302|-46.680156399302|-46.680156399302|-46.680156399302|-46.680156399302|-46.680156399302|-46.680156399302|-46.680156399302|-46.680156399302|-46.680156399302|-46.680156399302|-47.100860829287|-47.100860829287|-47.100860829287|-47.35333509266|-47.35333509266|-47.35333509266|-47.363839582892|-47.363839582892|-47.714543506273|-47.749216473509|-47.993573096515|-48.425083057882|-48.530325881641|-48.926184327516|-49.211315215862|-49.728683751199|-50.402880954857|-50.402880954857|46.772745369032|46.772745369032|46.772745369032|46.772745369032|46.772745369032|46.772745369032|46.772745369032|46.772745369032|46.462645831844|46.462645831844||46.462645831844|46.462645831844|46.358716663543|46.151687462172|46.151687462172|45.986872389406|45.595568318537|45.595568318537|45.180910158346|-47.771666121115|-47.771666121115|-47.771666121115|-47.771666121115|-47.771666121115|-47.771666121115|-47.771666121115|-47.771666121115|-47.771666121115|-47.771666121115|-47.771666121115|-47.771666121115|-48.432408835744|-48.689669058743|-48.689669058743|-48.689669058743|-48.689669058743|-48.689669058743|-48.689669058743|-48.689669058743|-48.689669058743|-48.689669058743|-48.689669058743|-48.797915377024|-49.165550776988|-49.87033353544|-50.429815141103|-50.685248948624|-50.890533877723|-50.890533877723|-50.890533877723||-50.890533877723|-50.890533877723|-50.890533877723|-50.890533877723|-50.890533877723|-50.890533877723|-50.890533877723|-50.890533877723|-50.890533877723|-51.18682820281||-51.18682820281|-51.447987842125|-52.216096771605|-52.45594351915|-53.426277277775|-53.426277277775|-53.426277277775|-53.906237838342|-54.185573586803|-54.185573586803|-54.862026012585|-55.101140963419|-55.415712130714|-55.934055925132|-56.590495454736|-57.624197389757|-58.712439433375||-60.955046856446|60.131371071861|60.131371071861|60.131371071861|60.131371071861|59.784856534585|59.124840127742|58.729185082927|58.729185082927|58.166037641648|57.777821102278|57.775637881112|57.177621488386|56.568174114705|56.568174114705|56.405748304262|56.181409492946|56.181409492946|56.181409492946|56.181409492946|56.181409492946|56.181409492946|56.181409492946|54.606287893164|54.526283625021||54.526283625021|54.526283625021|54.526283625021|53.782538073212|53.570162684412|53.570162684412|53.570162684412|53.570162684412|53.570162684412|53.570162684412|53.570162684412|53.570162684412|52.879067852201|52.355692175774|-55.942284340811|-55.942284340811|-55.942284340811|-55.942284340811|-55.942284340811|-55.942284340811|-55.942284340811|-55.942284340811|-55.942284340811|-55.942284340811|-55.942284340811|-56.251297786448|-56.548270996648|-56.563721348|-56.794135492326|-56.859038478005|-57.53059952112
00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|955.16406069211|955.16406069211|955.16406069211|955.16406069211||945.33274420898|945.33274420898|945.33274420898|945.33274420898|945.33274420898|937.45886088203|937.45886088203|935.63785863059|935.63785863059|935.63785863059|935.63785863059|935.63785863059|935.63785863059|935.63785863059|935.63785863059|928.99430174449|928.0203918309|923.47599621294|915.20263142584||911.23296531039|906.8477107507|897.16333638098|886.70338631632|880.35628468198|873.69139053206|867.89876251067|-891.34101054619|-891.34101054619|-891.34101054619|-891.34101054619||-893.90513790988|-893.90513790988|-893.90513790988|-893.90513790988|-893.90513790988|-893.90513790988|-893.90513790988|-896.47294986406|-901.19051178471|-907.34835103901|-907.56799945016|-907.56799945016|-922.64942782874|-924.42624470622|-924.42624470622|-926.01971389884|-929.86245337718|-931.40838441461|-931.40838441461|-931.40838441461|-931.40838441461|-931.40838441461|-931.40838441461|-931.40838441461||-931.40838441461|-931.40838441461|-931.40838441461|-931.40838441461|-931.40838441461|-931.40838441461|-951.64031102491|-954.21399879514|-954.21399879514|-954.21399879514|-954.21399879514|-954.21399879514|-954.21399879514|-954.21399879514|-954.21399879514|-954.21399879514|-954.21399879514|-954.21399879514|-954.21399879514|-955.10098539824|-955.10098539824|913.12240770413|913.12240770413|913.12240770413|913.12240770413|913.12240770413|913.12240770413|913.12240770413|913.12240770413|913.12240770413|913.12240770413|-951.07256445878|-951.07256445878|-951.07256445878|-951.07256445878|-951.07256445878|-951.07256445878|-951.07256445878|-956.20762779504|-956.20762779504|-956.20762779504|-956.20762779504|-956.20762779504|-962.75523029202|-977.21619683029|-977.21619683029|-977.21619683029|-981.36031634416|-981.36031634416|-981.36031634416|-981.36031634416|-981.36031634416|-981.36031634416|-981.36031634416|-981.36031634416|-981.36031634416|-981.36031634416|-981.36031634416|-981.36031634416|-981.36031634416|-981.36031634416|-981.36031634416||-986.40079294285|-986.40079294285|-986.40079294285|-986.40079294285|-998.88990217933|945.27466533593|945.27466533593|945.27466533593|943.09023149081|943.09023149081|943.09023149081|943.09023149081|943.09023149081|943.09023149081|939.28361360307|938.50178868766|931.21532903772|-969.10924041328|-969.10924041328|-969.10924041328|-969.10924041328|-969.10924041328|-969.10924041328|-972.22952914301|-972.59390974115|-975.84562630201|-978.13233380345|-983.4882376462|-991.12860348818|-991.97843014528|-994.5691791676|-994.5691791676|-1005.7119161975|-1017.9157908108|-1017.995435297|-1017.995435297|-1024.836613085|-1025.4712571062|-1027.7946999572|-1027.7946999572||-1027.7946999572|-1028.1643415052|-1028.2784797894|-1028.2784797894|-1028.2784797894|-1028.2784797894|-1028.2784797894|-1028.2784797894|-1028.2784797894|-1028.2784797894||-1028.2784797894|-1033.7549481113|-1046.7930582584|-1050.6065108579|993.96095121823|993.96095121823|993.96095121823|993.96095121823|993.96095121823|993.96095121823|993.96095121823|991.72200688744|984.83147249646|971.32690844935|971.32690844935|971.32690844935|971.32690844935||971.32690844935|971.32690844935|971.32690844935|971.32690844935|956.96103027575|951.57655978989|941.8578491648|941.8578491648|941.8578491648|941.8578491648|941.8578491648|941.8578491648|941.8578491648|940.82752826037|937.66615281968|935.86932019027|916.34031453433|906.11537430355|899.16098989457|892.22758371532|888.18146856297|888.18146856297|888.18146856297|888.18146856297|888.18146856297||888.18146856297|888.18146856297|888.18146856297|888.18146856297|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-970.71864779147|-974.24623110727|-978.12963830549|-978.12963830549|-978.12963830549|-978.12963830549|-990.21568427172|-1012.4920847279|-1012.4920847279|-1028.3473148724|-1055.2870318515|1020.2768163595
00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH|-446.50601431709|-446.50601431709|-446.50601431709|-446.50601431709||-446.50601431709|-446.50601431709|-446.50601431709|-446.50601431709|-446.50601431709|-446.50601431709|-454.56058000836|-463.57008313375|-476.63054518387|-489.44897476485|-491.84946384468|-491.84946384468|-491.84946384468|-491.84946384468|-491.84946384468|-491.84946384468|-491.84946384468|-491.84946384468|-491.84946384468||-493.93547092785|-493.93547092785|-493.93547092785|-493.93547092785|-493.93547092785|-493.93547092785|-493.93547092785|-493.93547092785|-493.93547092785|-499.98005036634|-501.49097833945||-508.2299746442|-512.62503252296|-517.74198763759|-517.74198763759||-517.74198763759|-524.05076093576|-527.55862712751|-528.63844407501|-528.63844407501|-533.72020417785|-539.38800559149|-549.85611525713|-549.85611525713|-549.85611525713|-549.85611525713|-549.85611525713|-549.85611525713|-549.85611525713|-549.85611525713|-549.85611525713|-549.85611525713|-549.85611525713|-549.85611525713||-549.85611525713|-549.85611525713|-549.85611525713|-549.85611525713|-570.5636528767|509.44039516069|509.44039516069|509.44039516069|509.44039516069|509.44039516069|509.44039516069|509.44039516069|506.95564416577|506.95564416577|506.95564416577|506.95564416577|506.95564416577|506.95564416577|499.54073580025|499.54073580025|499.54073580025|499.54073580025|485.37750687332|482.38112878503|464.29514492553|464.07144633097|464.07144633097|464.07144633097|464.07144633097|464.07144633097|464.07144633097|464.07144633097|464.07144633097|464.07144633097|464.07144633097|458.82325243845|458.82325243845|458.82325243845|456.34830073239|456.34830073239|454.24028709987|454.24028709987|454.24028709987|454.24028709987|454.24028709987|454.24028709987|454.24028709987|454.24028709987|454.24028709987|434.45116433677|-452.26587044286|-452.26587044286|-452.26587044286|-452.26587044286|-452.26587044286|-452.26587044286|-452.26587044286|-452.26587044286|-452.26587044286|-452.26587044286|-453.09322247557|-454.48752068224||-454.48752068224|-454.48752068224|-454.48752068224|-454.48752068224|-454.48752068224|-454.48752068224|-454.48752068224|-456.28007262219|-465.13556415639|-465.13556415639|-467.76590021011|-471.87197259131|-472.61845324155|-472.61845324155|-472.61845324155|-473.53829026351|-483.49725665129|-488.63201246303|-488.83369154391|-488.83369154391|-488.83369154391|-502.05851461192|-502.05851461192|-506.24730367144|-506.24730367144|-506.24730367144|-506.24730367144|-506.8236303272|466.20131500017|466.20131500017|466.20131500017|466.20131500017|466.20131500017|466.20131500017|466.20131500017|466.20131500017|466.20131500017|466.20131500017|460.4533909896|460.4533909896||460.4533909896|460.13164546206|460.13164546206|460.13164546206|454.19405309044|452.06894367363|444.56300341449|437.80976648639|437.80976648639|437.80976648639||437.80976648639|437.80976648639|437.80976648639|437.80976648639|437.80976648639|437.80976648639|437.80976648639|437.80976648639|437.80976648639|437.80976648639|437.80976648639|437.80976648639|425.64722453566|423.44238197879|423.44238197879|423.44238197879|417.99993295224||399.19149620832|394.92439299235|394.92439299235|394.45516661151|392.22675994373|392.22675994373|392.22675994373|392.22675994373|392.22675994373|392.22675994373|392.22675994373|392.22675994373|392.22675994373|392.22675994373|392.22675994373|387.5758571993|379.59651315331|370.86956930307|370.86956930307|361.58897219926|356.63969899582|335.32729786156|326.68869345187|315.94117604282|315.94117604282||315.94117604282|315.94117604282|315.94117604282|-383.9247134718|-383.9247134718|-383.9247134718|-383.9247134718|-383.9247134718|-383.9247134718|-383.9247134718|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-386.43500620586|-403.61223291537|-422.84803633215
00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE|39.323279126691|38.954479359043|38.769605005187|38.769605005187||38.769605005187|38.769605005187|38.769605005187|38.350165831162|37.976830256331|37.850643118607|37.575437925907|37.290763429637|36.410748327038|35.627314713555|35.37810513462|35.37810513462|35.37810513462|35.37810513462|34.850931131856|-36.687533630005|-36.687533630005|-36.687533630005|-36.687533630005||-36.687533630005|-36.687533630005|-36.687533630005|-36.687533630005|-36.687533630005|-36.879480429349|-36.958591112227|-37.229823466507|35.478782380384|35.478782380384|35.478782380384||35.478782380384|35.478782380384|35.478782380384|35.478782380384||35.478782380384|35.478782380384|35.478782380384|35.478782380384|35.478782380384|35.478782380384|35.478782380384|35.478782380384|35.478782380384|35.146980617622|34.961091516392|34.719586664238|34.719586664238|34.45176157002|34.168747096639|33.491208983109|-35.932743991182|-35.932743991182|-35.932743991182||-35.932743991182|-35.932743991182|-35.932743991182|-35.932743991182|-35.932743991182|-35.932743991182|-36.073883229677|-36.367645667862|34.71646463792|34.71646463792|34.71646463792|34.71646463792|34.71646463792|34.71646463792|34.71646463792|34.71646463792|34.71646463792|34.71646463792|34.71646463792|34.71646463792|34.71646463792|34.71646463792|34.71646463792|34.71646463792|34.71646463792|34.71646463792|34.71646463792|34.71646463792|34.700240478698|34.21026585917|34.125283146041|34.125283146041|34.125283146041|34.125283146041|34.125283146041|33.982817190833|33.982817190833|33.979798124838|33.525609544701|33.370091415981|33.370091415981|33.370091415981|33.207321777984|-34.282347555918|-34.282347555918|-34.282347555918|-34.282347555918|-34.282347555918|-34.282347555918|-34.282347555918|-34.282347555918|-34.282347555918|-34.282347555918|-34.282347555918|-34.282347555918|-34.282347555918|-34.637608921045|-34.713733367913|-34.749126049708|-34.749126049708|-34.749126049708|-34.955695890531||-35.4713293437|-35.55069899606|-35.55069899606|-35.748922507491|-37.044522445644|34.315123371208|34.315123371208|34.315123371208|34.315123371208|34.078270905209|34.078270905209|33.892799581634|33.664777982618|33.632457167201|33.632457167201|33.632457167201|33.632457167201|33.632457167201|33.632457167201|33.632457167201|33.632457167201|33.632457167201|33.632457167201|33.632457167201|33.632457167201|33.50155329593|33.50155329593|33.207976181065|32.98275103255|32.848088519611|32.848088519611|32.566763843473|32.129705990831|32.129705990831|32.129705990831|32.129705990831|32.129705990831|32.129705990831|32.129705990831|32.129705990831||32.129705990831|31.901896994953|31.564886033143|31.237096084053|31.225383189977|31.139590373371|30.88572970184|30.88572970184|30.748441181734|30.748441181734||30.748441181734|30.748441181734|30.748441181734|30.722998172226|30.722998172226|30.722998172226|30.722998172226|30.554998325179|30.5499969311|30.117775050296|30.107251687727|29.767073216209|29.767073216209|29.767073216209|29.754133147675|29.754133147675|29.508746786486||29.508746786486|29.508746786486|29.508746786486|29.508746786486|29.381106800958|29.381106800958|29.225674041028|28.779637530905|28.59570810912|28.212453340137|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225||-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-29.587554339225|-30.59172702239|-31.073305452876|-31.073305452876|-31.120617695443|-31.281797007049|-31.333792402083|-31.333792402083|-31.350324844579|-31.462111156775|-31.462111156775|-31.462111156775|-31.462111156775|-31.462111156775|-31.462111156775|-31.462111156775|-31.462111156775|-31.594845844191|-32.267050717585|-32.686908779802|-32.686908779802|-32.686908779802
00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH|-74.118616456356|-74.118616456356|-74.118616456356|-74.118616456356||-74.118616456356|-74.118616456356|67.291044987505|67.291044987505|67.291044987505|67.291044987505|67.291044987505|67.291044987505|67.291044987505|67.291044987505|67.291044987505|66.648378996126|66.552927922399|66.156388634997|66.156388634997|65.778221471022|65.778221471022|65.068024060142|65.015573125335||65.015573125335|65.015573125335|65.015573125335|65.015573125335|65.015573125335|65.015573125335|65.015573125335|65.015573125335|63.829524575838|63.293859551282|63.293859551282||63.293859551282|63.293859551282|63.293859551282|62.843176601034|62.654638022958|62.405171948561|62.405171948561|62.405171948561|62.405171948561|62.405171948561|62.405171948561|62.405171948561|62.405171948561|62.405171948561|62.405171948561|60.722971578316|60.08798395911|60.08798395911|60.08798395911|58.732478531633|58.395535160474|58.272543034478|-64.07163566674|-64.07163566674||-64.07163566674|-64.07163566674|-64.07163566674|-64.07163566674|-64.07163566674|-64.07163566674|-64.07163566674|-64.07163566674|-64.07163566674|-64.07163566674|-64.07163566674|-64.07163566674|-64.07163566674|-65.641817136221|-67.550402300391|-67.550402300391|-67.550402300391|-67.550402300391|-67.550402300391|-73.108427726591|-73.108427726591|-73.108427726591|-73.108427726591|-73.108427726591|-73.108427726591|-73.108427726591|-73.108427726591|-73.108427726591|-73.108427726591|-73.108427726591|-73.108427726591|-73.108427726591|-73.108427726591|-74.156590088683|-74.156590088683|-74.156590088683|-74.291212091266|-74.465759525655|-74.465759525655|-74.465759525655|-74.668066512609|-75.272490644485|-75.272490644485|-76.485232117772|-76.485232117772|-78.136924693982|-78.45897927451|-78.45897927451|-80.756644621689|73.071684880385|73.071684880385|73.071684880385|73.071684880385|73.071684880385|73.071684880385|73.071684880385|73.071684880385|73.071684880385|73.071684880385|72.568535958539|-80.727864817324|-80.727864817324||-81.701352838612|-82.122055640857|-82.728395478638|-83.12781826535|-83.12781826535|-83.12781826535|-83.12781826535|-83.12781826535|-83.12781826535|-83.12781826535|-83.12781826535|-83.12781826535|-83.12781826535|-83.12781826535|-83.12781826535|-83.12781826535|-83.12781826535|-83.12781826535|-83.12781826535|-85.775076935459|-87.022866432058|-90.14624099108|84.226829753999|84.226829753999|83.704809650982|82.156458202562|81.031340192381|80.309544217392|78.908384786495|78.723339433802|78.723339433802|78.723339433802|78.723339433802|78.723339433802|78.723339433802|78.723339433802|78.723339433802|78.723339433802|78.723339433802|78.723339433802||78.723339433802|78.723339433802|78.723339433802|78.723339433802|78.137665610989|77.571997013456|77.571997013456|75.528884824521|-85.348461221317|-86.979956810849||80.444633843843|80.444633843843|80.444633843843|80.444633843843|80.444633843843|80.444633843843|80.444633843843|80.444633843843|80.444633843843|79.869656578558|79.869656578558|79.869656578558|79.869656578558|79.869656578558|79.869656578558|79.869656578558|79.330839251065||79.330839251065|79.330839251065|79.330839251065|79.330839251065|77.998530174388|77.76170826681|77.76170826681|77.141758142451|77.141758142451|77.141758142451|76.403068739551|75.584518651584|72.925018977699|72.099531879613|72.099531879613|69.204544427868|62.772271027031|62.596126897104|62.596126897104|62.596126897104|62.003778200422|59.555584939624|58.864540771538|58.347563639163|58.347563639163||58.347563639163|58.347563639163|57.526357976206|-68.665813527941|-68.665813527941|-68.665813527941|-68.665813527941|-68.665813527941|-68.665813527941|-68.665813527941|-72.241460891167|-75.196064944178|-75.256744167441|-75.585269262651|-76.780300248839|-78.581917186722|-78.581917186722|-78.581917186722|-78.581917186722|-78.581917186722|-78.581917186722|-78.581917186722|-78.581917186722|-78.581917186722|-78.581917186722|-78.671855922258|-79.824571910361|-79.824571910361|-82.540083053885|-87.052316165829|-88.678127581173
00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH|-51.087552742001|-51.087552742001|-51.377775919902|-51.377775919902||-51.377775919902|-51.377775919902|-53.699195186814|-54.634587339195|-54.634587339195|-54.634587339195|-55.001741678221|-55.093602161388|-56.309002537176|-59.301668849969|-60.024911367655|-60.564901417891|-62.978224085878|-63.409135711536|-63.643375500599|-63.643375500599|-63.643375500599|-63.643375500599|-63.830637517416||-65.977930668155|-68.261034677602|-70.251615757692|-70.251615757692|-70.251615757692|-70.251615757692|-70.251615757692|-70.251615757692|-70.251615757692|-71.183024771731|-71.543835770067||-71.543835770067|-71.543835770067|-71.543835770067|-71.543835770067|-71.543835770067|-71.543835770067|-71.543835770067|-71.543835770067|-71.543835770067|-71.543835770067|-71.543835770067|-71.543835770067|-71.543835770067|-71.543835770067|-71.543835770067|-71.543835770067|-71.543835770067|-71.543835770067|-71.543835770067|-71.543835770067|-71.543835770067|-71.543835770067|-71.543835770067|-71.543835770067||-71.543835770067|-71.543835770067|-71.543835770067|-71.543835770067|-71.543835770067|-71.543835770067|-71.994312007093|-72.818656187215|-73.665170065737|-74.384361020036|-75.203140072801|-75.203140072801|-75.203140072801|-75.203140072801|-75.203140072801|-75.203140072801|-75.203140072801|-75.203140072801|-75.203140072801|-75.203140072801|-75.203140072801|-75.203140072801|-75.203140072801|-75.203140072801|-75.203140072801|-75.203140072801|-75.203140072801|-75.203140072801|-75.203140072801|-76.017934804469|-76.214488094861|-76.214488094861|-77.059592609007|-77.059592609007|-77.059592609007|-77.059592609007|-77.059592609007|-77.059592609007|-77.059592609007|-77.059592609007|-79.093994330917|-85.63110287935|78.589869866265|78.589869866265|78.589869866265|78.589869866265|78.589869866265|78.378254660054|78.378254660054|78.378254660054|75.987380937386|74.688479480532|73.577810774675|73.09723208837|72.949690153359|72.949690153359|72.949690153359|72.949690153359|72.949690153359|70.092632686521|70.092632686521|70.092632686521||70.092632686521|68.589586906328|67.646759383656|67.646759383656|67.646759383656|65.91223225856|-74.741498498137|-74.741498498137|-74.741498498137|-74.741498498137|-74.741498498137|-74.741498498137|-74.741498498137|-74.741498498137|-75.925024169479|-77.390021158362|-79.636138096015|-80.705045534902|-80.705045534902|-80.705045534902|-80.705045534902|74.347345046161|74.347345046161|74.347345046161|74.347345046161|74.347345046161|74.347345046161|74.347345046161|73.473161569302|-81.376799973335|-81.376799973335|-81.376799973335|-81.376799973335|-81.376799973335|-81.376799973335|-81.376799973335|-82.492266535113|-82.492266535113|-82.492266535113|-82.492266535113||-82.492266535113|-82.492266535113|-82.492266535113|-82.492266535113|-82.492266535113|-82.492266535113|-82.629865667716|-82.629865667716|-82.629865667716|-83.376052880171||-83.829591989388|-84.892880174706|-85.001644655006|-85.001644655006|-87.616825682076|-87.76730326166|-89.09415564635|-89.09415564635|-89.09415564635|85.672048620619|84.73950328235|84.126138727422|84.126138727422|84.126138727422|84.126138727422|84.126138727422|84.126138727422||84.126138727422|84.126138727422|84.126138727422|84.126138727422|84.126138727422|84.126138727422|82.763814245913|82.763814245913|81.020905480621|78.768780798644|75.793091980319|75.783405321285|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725||-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-83.639080744725|-84.555645763588|-89.697938720068|78.977905496583|78.977905496583|78.977905496583|78.977905496583|78.977905496583|78.977905496583|78.977905496583|77.452117320151|74.077368996579|-87.909765271994|-87.909765271994|-87.909765271994|-87.909765271994|-87.909765271994|-87.909765271994|-88.77332220417|-88.77332220417|-88.77332220417|-88.77332220417|-89.845079531733
00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE|121.36676369817|119.35920250318|116.61645203058|-129.15927519169||-129.15927519169|-129.15927519169|-129.15927519169|-129.15927519169|-129.15927519169|-129.15927519169|-129.15927519169|-129.15927519169|-129.15927519169|-129.15927519169|-129.4319709602|-131.90885796183|-133.06598053633|-137.08703486852|-140.71233155321|-140.71233155321|-141.99568028981|129.12222607698|129.12222607698||129.12222607698|129.12222607698|127.6333204173|125.93784733866|122.25538233756|121.08591370522|121.08591370522|120.92267931765|120.54686502688|118.896732033|118.896732033||118.896732033|118.896732033|118.896732033|118.896732033|118.896732033|118.896732033|118.896732033|118.896732033|118.896732033|118.896732033|118.896732033|118.896732033|118.03802965825|115.12058616948|112.30597831223|108.08715853662|107.092016429|107.092016429|107.092016429|105.03057375914|99.881231218828|99.881231218828|99.881231218828|99.881231218828||97.056367987012|95.718454091465|95.718454091465|95.718454091465|95.718454091465|95.718454091465|95.718454091465|95.718454091465|95.718454091465|95.718454091465|95.718454091465|95.718454091465|95.422639335433|92.922209238372|92.922209238372|92.922209238372|92.585410750395|92.585410750395|92.585410750395|92.585410750395|92.585410750395|92.585410750395|92.144343548887|91.238591772383|91.238591772383|89.497900651633|88.90794359174|87.775490929977|87.143404445715|87.143404445715|87.143404445715|84.437670453464|-93.989111611943|-93.989111611943|-93.989111611943|-93.989111611943|-93.989111611943|-97.187343065055|-97.966009306946|-97.966009306946|-100.70529829136|-102.21413296965|-102.21413296965|-102.86075919764|-103.41325754188|-103.41325754188|-103.41325754188|-104.19639750611|-105.96031155848|-105.96031155848|-105.96031155848|-105.96031155848|-107.72979318062|-108.67699476259|-108.71667926849|-108.71667926849|-108.71667926849|-110.42686534525|-111.22323137523|-111.85106813909|-112.88674336011|-118.68693733806||-119.09149645842|110.27391000931|110.27391000931|110.27391000931|110.27391000931|110.27391000931|110.27391000931|110.27391000931|110.27391000931|110.27391000931|110.27391000931|110.27391000931|110.27391000931|110.27391000931|110.27391000931|110.27391000931|110.14436583098|110.14436583098|109.11664639111|108.52321943305|107.65741954828|107.65741954828|107.65741954828|107.65741954828|107.65741954828|107.39579570471|107.39579570471|106.54980328546|105.73231562493|103.80062631896|101.70041862385|100.50556782183|100.50556782183|100.50556782183|100.50556782183|100.50556782183|98.979241566487|96.727108054479|96.727108054479|94.314012798027||94.310565401399|94.10174542145|92.124711150108|92.078592087234|92.078592087234|91.493514280512|91.493514280512|90.685973073467|90.685973073467|89.807196830627||89.79243895623|89.689430312017|88.331501514491|86.969134313132|86.969134313132|86.969134313132|86.969134313132|86.969134313132|86.969134313132|86.969134313132|86.969134313132|86.969134313132|83.267927150225|83.160477934386|82.558864286769|82.50180740183|81.88018152865||81.88018152865|81.88018152865|81.065533469148|81.065533469148|80.834020266625|80.834020266625|80.834020266625|80.834020266625|80.834020266625|80.834020266625|77.521970574163|76.496632699727|76.004597059619|75.492121291911|75.492121291911|74.374027014613|71.336140262683|71.128588725026|71.128588725026|71.128588725026|71.128588725026|71.128588725026|71.128588725026|68.027321551569|65.734803436341||64.649848281443|64.649848281443|64.649848281443|64.649848281443|64.649848281443|64.649848281443|64.649848281443|64.649848281443|64.649848281443|64.649848281443|64.649848281443|64.649848281443|63.815944789847|62.422644631608|62.422644631608|61.554380011276|-73.098858835186|-73.098858835186|-73.098858835186|-73.098858835186|-73.098858835186|-73.098858835186|-74.157929344134|-74.157929344134|-74.157929344134|-74.157929344134|-74.157929344134|-75.493535062953|-75.77861849808|-75.77861849808|-75.77861849808
00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH|-90.322488418221|-90.322488418221|-90.322488418221|-90.322488418221||-90.852489064136|-91.176652667698|-95.539614939885|-96.022466455184|-96.022466455184|-96.022466455184|-96.022466455184|-96.747743591426|90.390960761833|90.390960761833|90.390960761833|90.390960761833|90.390960761833|90.390960761833|90.390960761833|90.390960761833|90.390960761833|90.390960761833|90.390960761833||90.390960761833|90.390960761833|87.941895455043|87.603496306384|85.254490474026|84.949827880968|84.949827880968|84.748139190795|84.645212385524|83.116958429933|-88.167243791834||-88.167243791834|-88.167243791834|-88.167243791834|-88.167243791834|-88.167243791834|-88.167243791834|-88.167243791834|-88.167243791834|-88.167243791834|-88.167243791834|-88.167243791834|-88.167243791834|-88.167243791834|-88.167243791834|-88.167243791834|-88.167243791834|-88.167243791834|-88.167243791834|-88.167243791834|-88.334161786256|-88.47538901043|-88.47538901043|-88.47538901043|-88.47538901043||-88.47538901043|-88.47538901043|-88.47538901043|-88.693675896327|-89.174417350518|-89.174417350518|-90.592131983161|-91.424765003047|-91.424765003047|-91.424765003047|-91.424765003047|-91.424765003047|-91.424765003047|-91.424765003047|-91.424765003047|-92.422219581429|-93.160888765849|-93.160888765849|-93.750916903325|-97.953795372456|92.095315607721|92.095315607721|90.196184008579|90.18186849274|87.238744909434|87.238744909434|87.238744909434|87.238744909434|-94.72959587244|-94.72959587244|-94.72959587244|-94.72959587244|-94.72959587244|-94.72959587244|-94.72959587244|-94.72959587244|-94.72959587244|-94.72959587244|-94.72959587244|-94.72959587244|-95.549451619359|-95.549451619359|-95.549451619359|-95.549451619359|-95.549451619359|-95.549451619359|-95.549451619359|-95.549451619359|-95.549451619359|-95.549451619359|-95.549451619359|-95.549451619359|-95.549451619359|-95.549451619359|-95.549451619359|-95.549451619359|-95.549451619359|-95.549451619359|-95.549451619359|-95.549451619359|-95.549451619359|-96.388205826251||-98.336248728929|-99.337292085421|93.183792645696|93.183792645696|93.183792645696|93.121838653698|93.121838653698|93.121838653698|92.778787141447|92.778787141447|92.778787141447|92.778787141447|92.778787141447|89.793441248608|88.001394325575|86.971549199776|86.746168744515|86.218011269287|86.218011269287|86.218011269287|84.433100364477|84.433100364477|-82.75544500586|78.182939357516|78.182939357516|78.182939357516|78.182939357516|77.2777110415|76.218289622256|74.712547788563|-78.394902299513|-78.394902299513|-78.394902299513|-78.394902299513|-78.394902299513|-78.394902299513|-78.394902299513|-78.394902299513|-78.394902299513|-78.394902299513||-78.394902299513|-78.394902299513|-78.394902299513|-78.394902299513|-78.394902299513|-78.603837621069|-79.280626548502|-80.26067549782|74.574834568033|74.574834568033||74.574834568033|74.574834568033|74.574834568033|74.574834568033|74.574834568033|74.574834568033|74.574834568033|74.022233294275|74.022233294275|73.234148342109|71.987384724061|70.416537310725|69.261432464526|68.396590982991|68.010099820647|67.732886451652|67.442375123688||67.097085250957|67.055713051935|67.055713051935|67.055713051935|65.871343579977|65.37677125477|64.176970264903|63.815010808511|63.815010808511|63.815010808511|63.815010808511|63.815010808511|63.736122951026|63.163194507488|62.14966227625|-68.804182181562|-68.804182181562|-68.804182181562|-68.804182181562|-68.804182181562|-68.804182181562|-68.804182181562|-68.804182181562|-68.804182181562|-68.804182181562||-68.804182181562|-68.804182181562|-68.804182181562|-68.804182181562|-68.804182181562|-68.804182181562|-68.804182181562|-68.804182181562|-68.945758539003|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|62.315613299769|-70.161151097257
00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE|197.48310282013|197.48310282013|197.48310282013|197.48310282013||197.48310282013|197.48310282013|197.48310282013|197.48310282013|-202.18133074139|-202.18133074139|-202.18133074139|-202.44147731303|-204.70109400748|203.14412617481|203.14412617481|203.14412617481|203.14412617481|203.14412617481|203.14412617481|203.14412617481|203.14412617481|203.14412617481|203.14412617481||203.14412617481|203.14382155916|203.14382155916|203.14382155916|202.91813218352|202.90300510609|202.90300510609|202.90300510609|202.9016747815|202.89271616401|202.89271616401||202.89271616401|202.89271616401|202.89271616401|202.89271616401|202.89271616401|202.44302023188|202.10558185413|202.10558185413|202.10558185413|202.10558185413|202.10558185413|202.10558185413|201.8773085258|201.64002096517|201.64002096517|201.64002096517|201.64002096517|201.64002096517|201.35390835187|200.98711967889|200.67234675557|200.47259974116|199.79178359369|199.60198770474||199.39054389475|199.18559127949|199.18559127949|199.18559127949|199.18559127949|199.18559127949|199.18559127949|199.18559127949|199.18559127949|199.18559127949|199.126209854|199.1174568853|198.59550568365|198.14167633876|198.09353638606|198.07503680075|197.60226460392|197.38082015581|197.38082015581|197.25148412616|197.25148412616|197.25148412616|197.24997819166|197.05942061986|196.68658090792|196.30397146236|195.84691660151|195.65935222027|195.10122862256|194.97330083225|194.64144801403|193.94911595742|193.40734716434|192.58760755347|191.88761814752|191.3384635572|190.56940795363|190.00323519642|189.26581271418|188.50646043627|188.02772506971|186.6646989639|186.28466476946|166.10351715649|-176.6588153534|-176.6588153534|-176.6588153534|-176.6588153534|-176.6588153534|-176.6588153534|-176.6588153534|-176.6588153534|-176.6588153534|-176.6588153534|-176.6588153534|-176.6588153534|-176.6588153534|167.46402386844|167.46402386844|167.46402386844|167.46402386844|167.46402386844||167.46402386844|167.46402386844|167.46402386844|167.46402386844|167.46402386844|167.46402386844|167.46402386844|167.46402386844|167.46402386844|167.46402386844|167.46402386844|167.46402386844|166.62002170549|164.43058170727|161.31398014947|154.29385974588|151.79400960805|150.22446210519|149.3155178244|146.85334906921|-158.92808691443|-158.92808691443|-158.92808691443|-158.92808691443|148.42449673436|148.42449673436|148.42449673436|148.42449673436|148.42449673436|-155.54943288386|-155.54943288386|-155.54943288386|-155.54943288386|-155.54943288386|-156.64714615676|-157.42267050052|-159.33796325551|152.18978596817|152.18978596817|152.18978596817||152.18978596817|152.18978596817|152.18978596817|150.76809969093|150.35844304987|150.01319543752|150.01319543752|148.14577867623|143.79148004112|-152.10715852594||-152.10715852594|-152.10715852594|-152.10715852594|-152.10715852594|-152.10715852594|-152.10715852594|-152.10715852594|-152.10715852594|-152.10715852594|-152.10715852594|-152.10715852594|-152.10715852594|-152.10715852594|-152.10715852594|-153.62433524502|145.18859423038|145.18859423038||145.18859423038|145.18859423038|145.18859423038|145.18859423038|145.18859423038|145.18859423038|145.18859423038|145.18859423038|145.18859423038|145.18859423038|145.18859423038|145.18859423038|145.18859423038|143.02674715647|141.99083288653|140.65675818637|136.53120579351|136.53120579351|136.53120579351|136.02968263217|135.39019658376|133.44410406008|133.22418238663|133.22418238663|132.94832966542||132.94832966542|132.94832966542|132.94832966542|131.13392016861|-144.39201453797|-144.39201453797|-144.39201453797|-144.39201453797|-144.39201453797|-146.58928243628|137.91405246561|137.91405246561|137.91405246561|137.42538591103|137.42538591103|137.42538591103|137.27126551421|136.59807598095|136.15563807997|134.86070416275|133.79439049631|133.38432440128|133.12313052644|131.21293101299|131.06521732568|131.06521732568|131.06521732568|131.06521732568|131.06521732568|128.31690695285|125.93100508053
00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE|44.924054827985|44.924054827985|44.924054827985|44.924054827985||44.656587087111|43.371486093155|-45.097916341961|-45.097916341961|-45.097916341961|-45.097916341961|-45.097916341961|-45.097916341961|-45.097916341961|-45.097916341961|-45.097916341961|-45.097916341961|-45.097916341961|-45.097916341961|-45.097916341961|-45.097916341961|-45.097916341961|-45.097916341961|-45.097916341961||-45.097916341961|-45.097916341961|-45.097916341961|-45.097916341961|-45.153744536292|-45.153744536292|-45.153744536292|-45.153744536292|-45.153744536292|-45.153744536292|-45.153744536292||-45.153744536292|-45.153744536292|-45.153744536292|-45.153744536292|-45.248606820516|-45.295673736392|-45.417415389814|-45.635740025616|-45.713285425677|-45.713285425677|-45.713285425677|-45.713285425677|-45.713285425677|-45.713285425677|-45.794485069397|-46.009427998996|-46.147422550493|-46.242689713696|-46.693544185669|-46.898382386135|-47.646534611304|-48.077816938382|-48.126639328042|-48.126639328042||-48.126639328042|-48.126639328042|-48.126639328042|-48.126639328042|-48.126639328042|-48.126639328042|-48.126639328042|-48.126639328042|-48.126639328042|-48.126639328042|-48.126639328042|-48.126639328042|-48.126639328042|-48.126639328042|-48.126639328042|46.091500405458|46.091500405458|46.091500405458|46.091500405458|46.091500405458|46.091500405458|46.091500405458|46.091500405458|46.091500405458|46.091500405458|46.091500405458|46.002191130501|46.002191130501|45.708266117155|45.686716494221|45.686716494221|45.407461203093|44.905447805068|44.905447805068|44.657158149769|44.347930512666|44.347930512666|43.452700281408|43.27980365711|43.27980365711|43.27980365711|42.650338490335|-44.832222119667|-44.832222119667|-44.832222119667|-44.832222119667|-44.832222119667|-44.832222119667|-44.832222119667|-44.832222119667|-44.878657808676|-44.958596855154|-45.006688743233|-45.006688743233|-45.006688743233|-45.006688743233|-45.006688743233|-45.068405422236|43.199718989164|43.199718989164|43.199718989164|43.199718989164||43.199718989164|43.199718989164|43.199718989164|43.199718989164|43.199718989164|43.199718989164|43.199718989164|43.199718989164|43.199718989164|43.199718989164|43.199718989164|43.199718989164|43.199718989164|43.199718989164|43.199718989164|43.199718989164|42.985243838397|42.607962435775|42.607962435775|42.607962435775|42.441302001799|42.312844532906|42.312844532906|42.2893921462|42.2893921462|42.2893921462|42.2893921462|42.2893921462|42.2893921462|-44.398843262326|-44.398843262326|-44.398843262326|-44.398843262326|-44.398843262326|-44.398843262326|-44.398843262326|-44.398843262326|-44.398843262326|-44.398843262326|-44.398843262326||-44.398843262326|-44.398843262326|-44.398843262326|-44.398843262326|-44.398843262326|-44.398843262326|-44.433261143846|-44.433261143846|-44.433261143846|-44.433261143846||-44.433261143846|-44.679401225164|-44.682557021627|-44.682557021627|-44.682557021627|-44.682557021627|-44.682557021627|-44.682557021627|-45.046729311953|-45.177200566409|-45.27871735027|-45.27871735027|-45.27871735027|-45.27871735027|-45.27871735027|-45.27871735027|-45.27871735027||-45.27871735027|-45.27871735027|-45.27871735027|-45.27871735027|-45.27871735027|-45.27871735027|-45.27871735027|-45.27871735027|-46.317797686552|-46.945330330504|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076||-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.753921322076|-47.996323178394|44.575063642916|44.575063642916|44.575063642916|43.725904607174|43.462114916242|43.228185452793|42.243041348726|42.243041348726|42.243041348726|42.243041348726|42.243041348726|42.243041348726|42.243041348726|42.062365441965|42.062365441965|42.062365441965|42.062365441965|42.062365441965|42.062365441965|42.062365441965|42.062365441965|42.062365441965|42.062365441965
00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|44.080900979943|44.080900979943|44.080900979943|44.080900979943||44.080900979943|44.080900979943|44.080900979943|44.080900979943|44.080900979943|44.080900979943|43.665172254239|43.665172254239|42.061788836226|40.94600076462|40.94600076462|40.94600076462|40.94600076462|40.94600076462|40.94600076462|40.94600076462|40.94600076462|40.659554911592|40.659554911592||40.659554911592|39.662383810652|39.662383810652|39.465147092527|-42.088264118752|-42.088264118752|-42.088264118752|-42.088264118752|-42.088264118752|-42.088264118752|-42.088264118752||-42.20807354883|40.537812396651|40.537812396651|40.537812396651|40.537812396651|40.537812396651|40.537812396651|40.537812396651|40.537812396651|40.537812396651|40.537812396651|40.537812396651|40.537812396651|39.769235792828|-41.933378712214|-41.933378712214|-41.933378712214|-41.933378712214|-41.933378712214|-41.933378712214|-41.933378712214|-41.933378712214|-41.933378712214|-41.933378712214||-41.933378712214|-41.933378712214|-41.933378712214|-41.933378712214|-41.933378712214|-42.072921664491|-42.156577329916|-42.521754402897|-43.042783466733|-43.268065248199|-43.268065248199|-43.479529305832|-43.479529305832|-43.479529305832|-43.633420739252|-43.633420739252|-43.633420739252|-43.633420739252|-43.984514235249|-43.984514235249|-43.984514235249|-44.86223559776|-45.642206567294|-45.740242024858|-45.740242024858|-45.740242024858|-45.740242024858|-45.740242024858|-45.740242024858|-45.740242024858|-46.231935735763|-46.516872242889|-47.203746826341|-49.784718441622|-49.869688589988|-50.084096254704|-50.19424420076|-50.19424420076|-50.19424420076|-50.19424420076|-50.19424420076|-50.19424420076|-50.19424420076|-50.19424420076|-50.19424420076|-50.19424420076|-50.19424420076|-50.19424420076|-50.201380419261|-50.264035197901|-50.340657572251|-50.340657572251|-50.340657572251|-50.340657572251|-50.396772603241|47.765340992501|47.765340992501|47.765340992501|47.765340992501|47.765340992501|47.765340992501|47.765340992501||47.765340992501|47.765340992501|47.765340992501|47.765340992501|47.765340992501|47.324267277774|47.176872259374|47.176872259374|47.007637030544|46.389040000639|46.360666331197|46.360666331197|46.113240198455|45.349155801492|45.195086554192|45.195086554192|45.185174492218|45.185174492218|45.185174492218|45.185174492218|45.185174492218|45.185174492218|45.185174492218|45.185174492218|45.185174492218|45.185174492218|45.137415492113|44.872681921914|43.884092033124|43.687324404955|43.389247974025|42.895047594295|42.586697712194|42.427442487358|42.194380371966|41.35454169958|41.35454169958|40.740325628046|40.643048470572|40.643048470572||40.643048470572|40.53410085665|40.53410085665|40.53410085665|40.53410085665|40.53410085665|40.53410085665|40.53410085665|40.53410085665|40.53410085665||40.53410085665|40.53410085665|40.53410085665|40.53410085665|40.53410085665|40.381779501027|40.216976189157|39.844973696096|39.653303716826|39.272002414947|39.272002414947|39.272002414947|39.272002414947|39.272002414947|39.272002414947|39.272002414947|38.888893131951||38.776294505092|38.776294505092|38.776294505092|38.776294505092|38.776294505092|38.425327923003|38.148940389677|38.148940389677|38.148940389677|38.148940389677|38.148940389677|38.148940389677|38.148940389677|38.148940389677|38.148940389677|37.68771311235|37.195791100922|37.115265558653|37.115265558653|37.115265558653|37.115265558653|36.945293742742|36.916350036891|36.916350036891|36.699197576408||36.699197576408|36.554686579151|36.554686579151|35.864095936266|34.251219283704|-39.647739253665|-39.647739253665|-39.647739253665|-39.647739253665|-39.864057212501|-39.864057212501|-39.864057212501|-39.864057212501|-39.864057212501|-39.864057212501|-39.864057212501|-39.864057212501|-39.864057212501|-39.864057212501|-39.864057212501|-40.182786392499|-40.182786392499|-40.182786392499|-40.182786392499|-40.182786392499|-40.403649885708|37.624916321873|37.624916321873|37.624916321873|36.806017830239|35.977223602182
00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-65.280860932408|-65.280860932408|-65.280860932408|-65.280860932408||-65.280860932408|-65.280860932408|-65.280860932408|-65.280860932408|-65.280860932408|-65.280860932408|-65.280860932408|-65.280860932408|-65.857622817422|-68.225136972428|-68.577818580204|-69.715798161355|63.950815476608|63.950815476608|63.950815476608|63.950815476608|63.950815476608|63.950815476608|63.950815476608||63.950815476608|63.950815476608|63.950815476608|63.950815476608|63.950815476608|63.950815476608|63.563688796573|-69.008183798269|-69.008183798269|-69.008183798269|-69.008183798269||-69.008183798269|-69.008183798269|-69.008183798269|-69.008183798269||-69.008183798269|-69.008183798269|-69.008183798269|-69.008183798269|-69.008183798269|-69.008183798269|-69.008183798269|-69.008183798269|-69.008183798269|-69.008183798269|-69.008183798269|-69.008183798269|-69.008183798269|-69.008183798269|-69.008183798269|-69.008183798269|-69.008183798269|-69.008183798269|-69.008183798269||-69.008183798269|-69.487652666131|-69.487652666131|-70.256211897576|-70.827823900342|-71.268692307075|-72.586324802593|-74.644248449753|-75.587502015907|-77.388680533222|-77.388680533222|-77.958752609681|-78.77005913676|-78.941732967576|-80.08692612988|-82.652696666257|-85.027994007022|-87.525601115659|-89.464529583669|-91.797253261911|-96.793893852617|-128.88918235153|-128.88918235153|-128.88918235153|-128.88918235153|-128.88918235153|-128.88918235153|-128.88918235153|-128.88918235153|-128.88918235153|-131.0221866527|-131.0221866527|-131.0221866527|-133.14164944918|-134.77734624193|-134.77734624193|-134.77734624193|-134.77734624193|-134.77734624193|-134.77734624193|-135.6976871628|-136.68722239009|-137.25358677431|-137.37861315987|-137.42251064802|-138.16613019864|-138.69221002703|-138.75286146938|-140.63206446766|-140.99541991334|-140.99541991334|-140.99541991334|-142.25211406424|-142.25211406424|-142.25211406424|-142.25211406424|-142.25211406424|-142.25211406424|-143.73240637724|-143.73240637724|-144.02988039312|-144.02988039312||-144.02988039312|-144.02988039312|-144.02988039312|-144.02988039312|-144.02988039312|-144.02988039312|-144.02988039312|-144.02988039312|-144.02988039312|-144.02988039312|-144.02988039312|-144.02988039312|-144.02988039312|-144.02988039312|-145.46675640047|-145.46675640047|-146.13579978878|-148.08874893116|-148.70889027833|-149.42987456055|-151.65513456897|-155.02239162381|-155.02239162381|-155.02239162381|-155.02239162381|-155.02239162381|-155.02239162381|-155.02239162381|164.2505038428|164.2505038428|164.2505038428|164.2505038428|164.2505038428|164.2505038428|164.2505038428|164.2505038428|164.2505038428|164.2505038428|164.2505038428|164.2505038428||164.2505038428|-173.12024262184|-173.12024262184|-173.12024262184|-173.12024262184|-173.12024262184|-173.12024262184|-173.12024262184|-173.12024262184|-173.12024262184||-173.12024262184|-175.20545485544|-175.29598664657|-175.29598664657|-175.29598664657|-175.29598664657|-175.29598664657|-175.29598664657|-175.29598664657|-175.29598664657|-175.29598664657|-175.29598664657|-176.27957669667|-176.27957669667|-176.27957669667|-176.27957669667|-178.77730540624||-179.20071982665|-182.63235091416|-187.21034578977|-189.28630357234|-189.28630357234|-189.28630357234|-199.65422466561|-202.35043737153|-202.35043737153|-202.35043737153|-202.35043737153|-203.47881764019|-205.73201570074|-207.46835379645|-207.99206007901|-209.69478775597|-209.75919783487|-209.98273988797|-209.98273988797|-209.98273988797|-210.73686457821|-217.859060985|-217.859060985|-217.859060985|-217.859060985||-217.859060985|-217.859060985|-217.859060985|-217.859060985|-217.859060985|-217.859060985|-217.859060985|-217.859060985|-217.859060985|-225.16817000856|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-228.12117399213|-230.40179203879|-231.40128060326|-231.92698628091|-234.22749536991|-237.82629032664
00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE|-62.34698383593|-62.646092862812|-62.887602985929|-63.437226482172||-63.437226482172|-65.618689850457|-68.391520318596|-69.412802388501|-70.192000365071|-71.070507234791|-71.58842743156|-75.004915112893|-75.338106604277|-75.338106604277|-75.338106604277|-75.338106604277|-75.541227627527|71.879954740504|71.879954740504|71.879954740504|71.879954740504|71.879954740504|71.879954740504||71.879954740504|71.879954740504|71.879954740504|71.879954740504|71.879954740504|71.879954740504|71.879954740504|71.879954740504|71.879954740504|70.826055973879|70.38588492216||70.38588492216|70.38588492216|70.38588492216|70.142181892542||69.437421714098|69.186580987805|68.972307783624|67.732236414667|67.732236414667|67.732236414667|67.732236414667|67.732236414667|67.732236414667|67.732236414667|66.724155352641|65.753505201394|64.758893193199|64.363770791109|62.983635077008|62.755152103116|61.931562605621|61.865619437696|61.707998914522||61.707998914522|61.707998914522|61.707998914522|61.707998914522|61.707998914522|61.707998914522|61.707998914522|61.707998914522|61.707998914522|61.707998914522|61.707998914522|61.707998914522|61.200333351341|60.715927064912|60.120749937712|59.780823635755|59.780823635755|59.780823635755|59.780823635755|59.549803971911|-61.440472013349|-61.440472013349|-61.440472013349|-61.440472013349|-61.440472013349|-61.440472013349|-61.440472013349|-61.440472013349|-61.440472013349|-61.440472013349|-62.070089248221|-62.070089248221|-62.106765221006|-62.816406301267|-63.942117959931|59.248206629948|59.248206629948|59.248206629948|59.248206629948|59.248206629948|59.248206629948|59.248206629948|57.479497405558|57.479497405558|57.479497405558|57.479497405558|57.479497405558|56.766662037669|-62.031421627323|-62.031421627323|-62.031421627323|-62.031421627323|-62.031421627323|-62.031421627323|-62.031421627323|-62.031421627323|58.37620527445|58.37620527445|57.620229744235|57.125591188938|57.125591188938|56.713310566512||56.479946497377|56.00494064589|55.893357528678|55.893357528678|55.893357528678|55.893357528678|55.240694148237|55.240694148237|55.240694148237|55.240694148237|55.240694148237|55.240694148237|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567||53.4533515567|53.4533515567|53.4533515567|53.4533515567|53.4533515567|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454||52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.823259645454|52.423880807042||52.423880807042|52.423880807042|52.423880807042|52.423880807042|51.755143738985|51.530717427201|50.887462994199|50.31051402262|49.327794553739|-53.134957139093|-53.134957139093|-53.134957139093|-53.134957139093|-53.134957139093|-53.134957139093|-53.442642641839|-53.442642641839|-53.442642641839|-53.442642641839|-53.442642641839|-53.442642641839|-53.442642641839|-53.442642641839|-53.442642641839|-53.442642641839||-54.404048973517|-54.703648699681|-54.703648699681|-54.703648699681|-54.703648699681|-54.703648699681|-54.703648699681|-54.703648699681|-54.703648699681|-56.24683225305|-59.038423937241|52.480085141483|52.236481727299|51.94998133308|-55.963607739677|-55.963607739677|-55.963607739677|-55.963607739677|-55.963607739677|-55.963607739677|-55.963607739677|-55.963607739677|-55.963607739677|-56.04118327063|-56.04118327063|-56.057426865031|-56.959362912101|-57.740960359487|54.046735027611|54.046735027611|54.046735027611
00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE|-56.997862209011|-57.170680325483|-57.316313312291|-57.815044765412||-57.815044765412|-59.402828619148|-61.886754165386|-62.688338953361|-63.278708252758|-63.748844978379|-64.254269994152|-67.364191281412|-67.830246253519|-67.830246253519|-67.830246253519|-67.830246253519|-67.96360555811|64.384189954418|64.384189954418|64.384189954418|64.384189954418|64.384189954418|64.384189954418||64.384189954418|64.384189954418|64.384189954418|64.384189954418|64.384189954418|64.384189954418|64.384189954418|64.384189954418|64.384189954418|63.397708432562|62.37530282362||62.37530282362|62.37530282362|62.37530282362|62.055335928154||61.506208977381|61.219515676459|61.219515676459|60.245572906027|60.071300348061|60.071300348061|60.071300348061|60.071300348061|60.071300348061|60.071300348061|59.007500578317|57.95260548741|57.472250039383|56.891544614681|55.947151487016|55.93594509718|55.93594509718|55.93594509718|55.93594509718||55.93594509718|55.93594509718|55.93594509718|55.93594509718|55.93594509718|55.93594509718|55.93594509718|55.93594509718|55.93594509718|55.93594509718|55.93594509718|55.919939217272|55.518821700085|55.067579675239|54.580309577034|53.992695976947|53.992695976947|53.992695976947|53.992695976947|53.756886563537|-55.221366887012|-55.221366887012|-55.221366887012|-55.221366887012|-55.221366887012|-55.221366887012|-55.221366887012|-55.221366887012|-55.221366887012|-55.221366887012|-55.627971074762|-55.627971074762|-55.627971074762|-56.37552239915|-57.329191393546|-58.495766316179|53.94266732277|53.94266732277|53.94266732277|53.94266732277|53.94266732277|53.94266732277|51.95907394689|-56.155859515839|-56.155859515839|-56.155859515839|-56.155859515839|-56.155859515839|-56.155859515839|-56.155859515839|-56.155859515839|-56.155859515839|-56.155859515839|-56.155859515839|-56.155859515839|-56.155859515839|-56.927187317764|53.151298820024|52.479519220464|52.022114372391|52.022114372391|51.677347183381||51.560109456551|51.175535687596|51.175535687596|51.175535687596|51.175535687596|51.175535687596|50.309482478202|50.080344974823|50.080344974823|50.080344974823|50.080344974823|49.945940666538|48.715488518986|-52.600660242012|-52.600660242012|-52.600660242012|-52.600660242012|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998||49.392297374998|49.392297374998|49.392297374998|49.392297374998|49.392297374998|48.634441388751|48.511148364723|48.511148364723|48.511148364723|48.511148364723||48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723|48.511148364723||48.511148364723|48.511148364723|48.511148364723|48.511148364723|47.844055501819|47.587838641141|46.989819940962|46.520355261076|45.633450018817|-49.515840145088|-49.515840145088|-49.515840145088|-49.515840145088|-49.515840145088|-49.515840145088|-49.646425280506|-49.646425280506|-49.646425280506|-49.646425280506|-49.646425280506|-49.646425280506|-49.646425280506|-49.646425280506|-49.646425280506|-49.646425280506||-50.542748594212|-50.648127598925|-50.648127598925|-50.648127598925|-50.648127598925|-50.648127598925|-50.648127598925|-50.648127598925|-50.648127598925|-51.872919342433|-54.748243832494|48.831952280573|48.584718274597|48.066821574639|-51.833824727064|-51.833824727064|-51.833824727064|-51.833824727064|-51.833824727064|-51.833824727064|-51.833824727064|-51.833824727064|-51.833824727064|-51.833824727064|-51.833824727064|-51.833824727064|-52.778152038793|-53.522600759113|-54.4212214296|50.530701128549|50.530701128549
00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE|141.479304652|141.479304652|141.479304652|141.479304652||140.55820746983|140.55820746983|140.55820746983|140.55820746983|140.55820746983|139.60156478445|137.08388518802|134.32376352407|133.07140547542|131.08211651675|129.66290686784|128.59545329608|128.56828523783|127.92754010258|124.2520797418|122.19930942041|120.09367950738|117.65676943417|117.65676943417||117.65676943417|117.65676943417|117.65676943417|117.65676943417|117.65676943417|117.65676943417|117.65676943417|117.65676943417|117.65676943417|117.65676943417|117.65676943417||117.65676943417|117.65676943417|117.65676943417|117.65676943417||117.65676943417|117.65676943417|117.65676943417|117.65676943417|117.65676943417|117.65676943417|117.65676943417|117.65676943417|117.65676943417|117.65676943417|117.65676943417|117.65676943417|117.65676943417|117.65676943417|117.65676943417|117.65676943417|117.65676943417|117.65676943417|117.65676943417||117.65676943417|116.97370272756|116.97370272756|116.97370272756|116.97370272756|116.97370272756|115.09264067262|115.09264067262|115.09264067262|115.09264067262|114.18750996064|114.18750996064|114.18750996064|114.18750996064|114.18750996064|114.18750996064|114.18750996064|114.18750996064|114.18750996064|114.18750996064|114.18750996064|114.18750996064|114.18750996064|114.18750996064|114.18750996064|114.18750996064|114.18750996064|113.90556552091|111.98618557364|110.44631843998|109.47035684004|109.09135870818|-118.3000086956|-118.3000086956|-118.3000086956|-118.3000086956|-118.3000086956|-118.3000086956|-118.3000086956|-118.3000086956|-118.75464779354|-118.75464779354|-118.75464779354|-118.75464779354|-118.75464779354|-118.75464779354|-118.75464779354|-118.75464779354|-118.75464779354|-118.75464779354|-118.75464779354|-118.75464779354|112.43792070781|112.43792070781|112.43792070781|112.43792070781|112.43792070781|112.43792070781|112.43792070781|112.43792070781|112.43792070781|112.43792070781||112.43792070781|112.43792070781|112.43792070781|112.43792070781|112.43792070781|112.43792070781|112.43792070781|112.43792070781|112.33427959647|112.33427959647|112.33427959647|112.33427959647|112.33427959647|112.22308981381|111.00049742021|109.58095336797|108.06658149565|108.06658149565|108.06658149565|108.06658149565|108.06658149565|108.06658149565|108.06658149565|108.06658149565|108.06658149565|108.06658149565|106.73408610169|106.73408610169|106.73408610169|106.73408610169|106.73408610169|106.73408610169|106.73408610169|106.73408610169|106.73408610169|106.73408610169|106.73408610169|105.52333860203|104.60370879487|104.24196157993||104.24196157993|104.24196157993|104.24196157993|104.24196157993|104.24196157993|104.24196157993|104.24196157993|104.24196157993|104.24196157993|104.24196157993||104.24196157993|104.24196157993|104.24196157993|104.24196157993|104.24196157993|104.24196157993|104.24196157993|104.24196157993|103.01164913774|102.06451272763|102.06451272763|102.06451272763|102.06451272763|102.06451272763|100.87657091129|99.822122244044|99.822122244044||97.836622630841|97.836622630841|97.836622630841|96.699305228929|-107.79300279208|-107.79300279208|-107.79300279208|-107.79300279208|-107.79300279208|-107.79300279208|-107.79300279208|-107.79300279208|-109.45277881168|-111.3930924683|-111.89883688567|-111.89883688567|-111.89883688567|-111.89883688567|-111.89883688567|-111.89883688567|-111.89883688567|-113.82742373881|-113.82742373881|-114.26054352856|-114.26054352856||-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-114.26054352856|-116.26282722791|-118.99091330988|110.43213525722|110.43213525722|110.43213525722|110.43213525722|110.43213525722|110.43213525722|108.84515111655|108.72586415398
00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|229.27397656202|229.27397656202|229.27397656202|229.27397656202||229.27397656202|229.27397656202|229.27397656202|229.27397656202|226.66275156604|224.25138917087|222.43348365505|222.43348365505|216.62275161434|215.1059336683|215.1059336683|211.85964658755|210.38461866518|210.38461866518|209.98933964184|209.98933964184|209.18316248181|206.67103132728|206.67103132728||206.67103132728|201.83438888659|200.82431640747|197.68313853081|194.21153541998|193.63782052415|193.04028250969|193.04028250969|193.04028250969|191.1420394588|-200.61636604005||-200.61636604005|-200.61636604005|-200.61636604005|-200.61636604005||-200.61636604005|-200.61636604005|-200.61636604005|-200.61636604005|-200.61636604005|-200.61636604005|-200.61636604005|-200.61636604005|-200.61636604005|-200.61636604005|-200.61636604005|-200.64383298748|-200.87293756004|-200.87293756004|-200.87293756004|-200.87293756004|-200.87293756004|-200.87293756004|-200.87293756004||-200.87293756004|-200.87293756004|-200.87293756004|-202.02477579642|-202.32913860923|-202.32913860923|-204.89181904932|-207.31216568073|-207.31216568073|-207.31216568073|-207.31216568073|-207.31216568073|-207.31216568073|-207.74129977845|-209.4008877611|-210.37272719982|-210.37272719982|-213.755806813|-214.89983461671|-215.26580671976|-215.26580671976|-217.43308867029|-220.91230009454|-222.16361489183|205.6756962153|-211.80551510684|-211.80551510684|-211.80551510684|-211.80551510684|-211.80551510684|-211.80551510684|-211.80551510684|-211.80551510684|-213.20167690772|-216.3774201766|-216.66068952689|-216.66068952689|-216.66068952689|-216.66068952689|-216.66068952689|-216.66068952689|-216.66068952689|-216.66068952689|-216.70960403162|-217.22854376587|-218.43282138808|-218.77218312372|-218.77218312372|-219.12021116802|-221.45411697569|-221.59719547449|-221.59719547449|-221.61131799683|-222.19801820857|-222.19801820857|-222.19801820857|-223.01502348695|-223.18002284141|-223.40034761659|-223.40034761659|-224.31066015287|-225.25662721788||-225.25662721788|-225.25662721788|-225.25662721788|-225.25662721788|-225.25662721788|-225.25662721788|-225.25662721788|-225.57179207614|-225.57179207614|-225.57179207614|-226.01934929191|-226.01934929191|-226.01934929191|-226.01934929191|-226.01934929191|-227.86260350875|-229.72955972543|-231.60209975309|-231.60209975309|-231.60209975309|-232.05761141321|-234.85179005222|-235.70254792722|-236.8939451592|-238.05962239872|-238.05962239872|-240.88568731559|230.42331496729|230.42331496729|230.42331496729|230.42331496729|230.42331496729|230.42331496729|230.42331496729|230.42331496729|230.42331496729|230.42331496729|230.42331496729|230.42331496729|230.05921709406||230.05921709406|227.92551763707|225.24673587143|220.84765764143|220.01508322972|220.01508322972|220.01508322972|220.01508322972|220.01508322972|220.01508322972||220.01508322972|220.01508322972|220.01508322972|220.01508322972|220.01508322972|220.01508322972|220.01508322972|220.01508322972|220.01508322972|217.46564983017|217.46406347097|215.83618187177|214.99565137183|214.99565137183|214.99565137183|214.99565137183|213.51626092367||213.23799279339|213.23799279339|213.23799279339|213.23799279339|211.27999870652|210.43266796927|208.49229817766|207.34376155469|207.34376155469|205.57474106256|201.70653355494|201.70653355494|200.89504213217|199.58967281716|199.58967281716|198.48380445261|194.96533980656|192.88973668534|192.88973668534|-205.91444928966|-205.91444928966|-205.91444928966|-205.91444928966|-205.91444928966|-205.91444928966||-205.91444928966|-205.91444928966|-205.91444928966|-205.91444928966|-205.91444928966|-205.91444928966|-205.91444928966|-205.91444928966|-208.49045221366|-214.14614912711|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134|-217.339103134
00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH|-680.97341986353|-680.97341986353|-680.97341986353|-680.97341986353||-680.97341986353|-690.4363241268|-692.90405754799|-692.90405754799|-692.90405754799|-695.88924675804|-695.88924675804|-695.88924675804|-697.96955241517|-697.96955241517|-723.74837556763|671.08730345562|671.08730345562|671.08730345562|671.08730345562|671.08730345562|671.08730345562|671.08730345562|671.08730345562||671.08730345562|667.20481692259|667.20481692259|667.20481692259|667.20481692259|667.20481692259|667.20481692259|667.20481692259|-709.92360596543|-709.92360596543|-709.92360596543||-718.34453736285|-724.06229316901|-727.03753738614|-729.14836375152|-734.09153182678|-735.58533104451|-741.71925278275|-749.5853015228|-749.5853015228|-749.5853015228|-749.5853015228|-749.5853015228|695.80010153113|695.80010153113|695.80010153113|695.80010153113|695.80010153113|695.80010153113|695.80010153113|695.80010153113|695.80010153113|695.80010153113|695.80010153113|695.80010153113||695.80010153113|691.92900685534|673.94863880194|667.97592701649|667.97592701649|667.97592701649|667.97592701649|667.97592701649|667.97592701649|667.97592701649|667.97592701649|667.97592701649|667.97592701649|667.97592701649|667.97592701649|667.97592701649|667.97592701649|666.03599638117|-663.07172448497|-663.07172448497|-663.07172448497|-663.07172448497|-663.07172448497|-663.07172448497|-663.07172448497|-663.07172448497|-663.07172448497|-663.07172448497|-663.07172448497|-663.07172448497|-663.07172448497|-663.07172448497|-663.07172448497|-663.07172448497|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297||616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|616.19674050297|-573.91692800559|-589.18048424233|540.8583405337|538.49759259061|531.83706373458|524.64597929059|513.12045116489|-545.8428709715|-545.8428709715|-545.8428709715|-545.8428709715|515.96654571082|515.96654571082|515.96654571082|515.96654571082|515.96654571082|515.96654571082|515.96654571082|515.96654571082|515.96654571082||513.5035144138|513.5035144138|508.33067695826|505.78177634577|503.47190169604|502.49041653012|502.49041653012|498.96054390759|498.96054390759|498.96054390759||498.96054390759|498.96054390759|498.96054390759|496.1975984084|496.1975984084|495.78512588998|494.93358421223|494.93358421223|494.93358421223|494.82359097201|494.82359097201|484.130073682|483.85865943786|483.85865943786|483.85865943786|483.85865943786|483.85865943786||483.85865943786|483.85865943786|483.85865943786|483.85865943786|479.6137323154|478.64448989905|473.28333011245|470.12563955094|469.58181616228|463.82701117641|449.4627804982|447.00337868127|435.18985706339|431.13916768112|431.13916768112|431.13916768112|428.76655567|392.64674025453|392.25516886396|392.25516886396|392.25516886396|388.27897374034|388.27897374034|370.99137917493|-419.82976729757||-419.82976729757|-419.82976729757|-419.82976729757|-419.82976729757|-419.82976729757|-419.82976729757|-419.82976729757|-419.82976729757|-422.39672562685|-435.85579445193|-446.82784370667|-446.82784370667|-446.82784370667|-446.82784370667|-449.58201727137|-449.58201727137|-449.58201727137|-451.30973501734|-451.30973501734|-451.30973501734|-455.22737828243|-455.22737828243|-455.22737828243|-455.22737828243|-455.22737828243|-456.25932588565|-461.80007394141|-466.66708350631|428.56894365434|428.56894365434|428.56894365434
00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH|-131.00643960694|-131.00643960694|-131.00643960694|-131.00643960694||-132.29104658475|-132.43005165911|-134.77394215108|-135.51021529834|-136.58023952556|-142.30130644984|-150.55023056872|-153.80132481133|-155.27833765386|138.46411014687|138.46411014687|138.46411014687|138.46411014687|138.46411014687|138.46411014687|138.46411014687|138.46411014687|136.45014238546|136.45014238546||136.45014238546|136.45014238546|136.45014238546|136.45014238546|136.45014238546|136.45014238546|136.45014238546|136.45014238546|132.03787708492|126.63655620383|125.02399938978||125.02399938978|125.02399938978|125.02399938978|125.02399938978||125.02399938978|125.02399938978|125.02399938978|123.66431484121|123.66431484121|123.66431484121|123.66431484121|123.66431484121|123.66431484121|123.00315750857|121.1950798964|118.54342661694|117.24977242303|117.24977242303|117.04107216032|117.04107216032|117.04107216032|117.04107216032|117.03618884784||115.42571126865|113.04248239648|110.6588686004|109.31539627721|109.31539627721|109.31539627721|109.31539627721|109.31539627721|109.31539627721|109.31539627721|109.31539627721|109.16733314384|107.57920489696|106.78000394148|106.78000394148|106.78000394148|104.04503557763|104.04503557763|99.715151496307|-102.56713820428|-102.56713820428|-102.56713820428|-102.56713820428|-102.56713820428|-102.56713820428|-102.56713820428|-102.56713820428|-102.56713820428|-102.56713820428|-102.56713820428|-102.56713820428|-102.56713820428|91.072977350418|91.072977350418|91.072977350418|91.072977350418|91.072977350418|91.072977350418|90.150165026127|89.642404177386|87.800451917337|-100.85351855705|-100.85351855705|-101.91946567374|-103.01218587908|-104.64201160818|-104.64201160818|-104.64201160818|-104.64201160818|-104.64201160818|-104.64201160818|-104.64201160818|-104.64201160818|-104.64201160818|-104.64201160818|-104.64201160818|-104.64201160818|-104.64201160818|-104.64201160818|-104.64201160818|-105.27755012942|-105.91606013458||-106.12129881972|-106.12129881972|-106.12129881972|-106.12129881972|-106.12129881972|-106.12129881972|-106.12129881972|-106.12129881972|-106.12129881972|-106.12129881972|-106.12129881972|-106.12129881972|-106.12129881972|-106.12129881972|-106.12129881972|-106.74032956356|-107.57869742969|-108.41660969632|-109.15526715415|-109.15526715415|-109.15526715415|99.261766018539|99.261766018539|99.261766018539|99.261766018539|97.298073201344|95.719033140789|93.746584674661|92.110072350253|92.110072350253|92.110072350253|92.110072350253|92.110072350253|92.110072350253|92.110072350253|92.110072350253|92.110072350253|92.110072350253|92.110072350253|92.110072350253||92.110072350253|90.192896127424|88.311825910896|86.914811416566|85.869606543581|85.555625651721|84.212411375448|82.599027288855|82.599027288855|82.599027288855||81.615401183751|81.615401183751|79.708268699263|79.708268699263|79.708268699263|79.708268699263|78.492800351883|75.858454359039|75.858454359039|75.858454359039|75.858454359039|75.858454359039|75.858454359039|75.858454359039|75.858454359039|74.470392267422|74.03901375213||74.03901375213|74.03901375213|74.03901375213|74.03901375213|72.833837810255|72.328155004423|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799|-82.821687899799||-83.708100012907|-84.628750869284|-84.628750869284|-84.628750869284|-84.628750869284|-84.628750869284|-84.628750869284|-84.628750869284|-84.628750869284|-84.628750869284|-88.851726312657|-88.851726312657|-88.851726312657|-88.851726312657|-91.234698157862|-92.882161941082|-96.282417204185|-96.282417204185|-96.282417204185|-96.282417204185|-96.282417204185|-96.282417204185|-96.742968137842|-97.865281818147|-97.865281818147|-97.865281818147|-97.996503030167|-97.996503030167|-97.996503030167|-97.996503030167|-97.996503030167
00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-110.13993470835|-110.13993470835|-110.13993470835|-110.13993470835||-110.13993470835|-110.13993470835|-110.13993470835|-110.13993470835|-110.13993470835|-110.13993470835|-110.13993470835|-110.13993470835|-110.13993470835|-110.13993470835|-110.13993470835|100.35657194005|100.35657194005|100.35657194005|100.35657194005|100.35657194005|100.35657194005|100.35657194005|100.35657194005||100.35657194005|100.35657194005|100.35657194005|100.35657194005|100.35657194005|100.35657194005|100.35657194005|100.35657194005|94.908139100195|-104.84368196697|-104.84368196697||-104.84368196697|-104.84368196697|-104.84368196697|-104.84368196697||-104.84368196697|-104.84368196697|-104.84368196697|-104.84368196697|-104.84368196697|-104.84368196697|-104.84368196697|-104.84368196697|-104.84368196697|-105.97964632479|-106.23511168656|-107.29244070248|96.656472436877|96.656472436877|96.656472436877|96.656472436877|96.656472436877|96.656472436877|96.656472436877||96.656472436877|96.656472436877|96.656472436877|96.656472436877|96.656472436877|96.656472436877|96.656472436877|96.656472436877|96.656472436877|96.656472436877|96.656472436877|95.270525235039|94.337804867274|93.247007662992|92.412840003151|91.441397475289|89.659328883541|84.816447499853|84.816447499853|84.816447499853|84.816447499853|84.816447499853|84.816447499853|83.827720275038|82.326248511082|82.326248511082|82.326248511082|82.326248511082|82.326248511082|82.326248511082|81.575217618332|81.575217618332|81.575217618332|81.575217618332|81.575217618332|81.575217618332|81.575217618332|81.575217618332|81.575217618332|81.575217618332|81.147558306859|81.147558306859|81.147558306859|81.147558306859|81.147558306859|81.147558306859|81.147558306859|81.147558306859|81.147558306859|81.147558306859|81.147558306859|81.147558306859|81.147558306859|81.147558306859|81.147558306859|81.147558306859|81.147558306859|81.147558306859|81.147558306859|81.147558306859|81.147558306859|81.00534152897||80.19620493445|80.19620493445|80.19620493445|80.19620493445|80.19620493445|80.19620493445|80.19620493445|79.648593698139|79.648593698139|79.648593698139|79.648593698139|78.67793547908|76.981502186363|74.454724244614|72.985249126774|72.213107838478|71.747875513052|71.747875513052|71.747875513052|71.747875513052|71.747875513052|71.747875513052|71.747875513052|68.320639625097|65.960577175321|65.960577175321|65.960577175321|65.126010886858|65.126010886858|65.126010886858|65.126010886858|65.126010886858|65.126010886858|65.126010886858|65.126010886858|65.126010886858|65.126010886858|65.126010886858|65.126010886858|65.126010886858||65.126010886858|65.126010886858|65.126010886858|65.126010886858|65.126010886858|65.126010886858|64.658376388629|64.658376388629|64.658376388629|64.658376388629||64.658376388629|64.658376388629|64.658376388629|64.658376388629|64.658376388629|64.658376388629|64.658376388629|63.193193732456|62.425773526514|61.444892722835|61.444892722835|61.444892722835|60.698459483618|60.698459483618|60.698459483618|60.499400935166|60.24211611747||59.358978064779|59.358978064779|59.358978064779|58.993077578284|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.619955398499|-64.773283165758||-65.069158467249|-65.069158467249|-65.069158467249|-65.069158467249|-65.069158467249|-65.134455302855|-65.134455302855|-66.122846819615|-66.122846819615|-66.221299726986|-66.221299726986|-66.221299726986|-66.221299726986|-66.221299726986|-67.052605716413|-67.834204664965|-68.537062267931|-68.537062267931|-68.537062267931|-68.537062267931|-68.537062267931|-68.537062267931|-68.537062267931|-69.785626946193|-74.24458775068|-74.570972448817|-74.570972448817|-74.632777754648|-74.632777754648|-74.632777754648|-74.632777754648
00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE|-51.381812854017|-52.572568464506|-52.834585705731|-52.834585705731||-52.834585705731|-52.834585705731|-52.834585705731|-52.834585705731|-52.834585705731|-52.834585705731|-52.834585705731|-52.834585705731|-52.834585705731|-52.834585705731|-52.834585705731|-52.834585705731|-52.834585705731|-52.834585705731|-52.912819058071|-55.412086272266|46.380840164189|44.498710691669|42.549625423191||42.549625423191|42.549625423191|41.778471234372|40.108026136878|38.323361941977|37.149763713063|36.748287736856|36.748287736856|-40.453534889972|-40.453534889972|-40.453534889972||-40.453534889972|-40.453534889972|-40.453534889972|-40.453534889972||-40.453534889972|-41.382816315531|-42.098893390434|-42.098893390434|-42.098893390434|-42.432381561881|-42.959311303701|-43.68590228779|37.559577763731|37.559577763731|37.559577763731|37.559577763731|37.559577763731|37.559577763731|37.559577763731|37.559577763731|36.028976454398|34.713029241188|33.424478901342||-39.129707259502|-39.129707259502|-39.129707259502|-39.129707259502|-39.129707259502|-39.129707259502|-39.129707259502|-40.099675834803|-40.548527916966|35.621702062114|35.621702062114|35.621702062114|35.621702062114|35.621702062114|35.621702062114|35.621702062114|35.621702062114|35.621702062114|35.621702062114|35.621702062114|35.621702062114|34.874115055384|33.802054756441|33.802054756441|33.004981136832|33.004981136832|33.004981136832|32.705436389218|32.502290202095|32.502290202095|32.502290202095|32.502290202095|32.502290202095|32.502290202095|32.502290202095|32.498942935027|32.498942935027|32.498942935027|32.39715977461|31.639620047486|31.137570882367|31.137570882367|31.137570882367|31.137570882367|28.602854755771|28.463776713668|28.463776713668|28.463776713668|28.463776713668|28.463776713668|22.646798335547|22.646798335547|22.425380718968|22.421482171862|22.421482171862|22.333165176174|22.333165176174|22.333165176174|22.333165176174|22.333165176174|22.333165176174|22.333165176174||22.333165176174|22.333165176174|22.333165176174|22.333165176174|22.333165176174|22.333165176174|22.333165176174|22.333165176174|22.333165176174|21.829926158495|21.829926158495|20.175473055913|19.402747933152|18.926386639015|-21.656188348123|-21.656188348123|-21.656188348123|-21.656188348123|-21.656188348123|-21.656188348123|-21.656188348123|-22.331276420298|-22.775368164582|-23.107442377456|-23.406997313774|-23.406997313774|21.238910508357|21.238910508357|21.238910508357|21.238910508357|21.238910508357|21.238910508357|21.238910508357|21.238910508357|21.238910508357|21.238910508357|21.238910508357|20.715456247553|20.373078810679|20.373078810679||20.373078810679|20.373078810679|20.373078810679|20.373078810679|20.373078810679|19.92735946124|19.820100439315|19.303167701567|18.968499737969|18.968499737969||18.968499737969|18.968499737969|18.968499737969|18.968499737969|18.968499737969|18.968499737969|18.968499737969|-21.508343919233|-21.508343919233|-21.508343919233|-21.508343919233|-21.508343919233|-21.508343919233|-21.759937745681|-22.198881211671|-22.198881211671|-22.198881211671||-22.198881211671|-22.828201151328|-22.830635530976|-22.830635530976|-22.830635530976|-22.830635530976|-22.830635530976|-22.830635530976|-22.830635530976|-22.830635530976|-22.830635530976|-22.830635530976|-22.830635530976|-22.830635530976|-22.938774856228|-22.938774856228|-22.938774856228|-22.938774856228|-22.938774856228|-22.938774856228|-22.938774856228|-22.938774856228|-22.938774856228|-22.938774856228|-22.938774856228||-23.386415888091|-23.840090488936|-23.840090488936|-23.840090488936|-23.840090488936|-23.840090488936|-23.840090488936|-23.840090488936|-24.053989542353|-25.178878083084|-25.236392215267|-25.236392215267|-25.464881158951|22.065872157699|22.065872157699|22.065872157699|22.065872157699|22.065872157699|22.065872157699|22.065872157699|22.065872157699|22.065872157699|22.065872157699|21.337359177941|20.180954442944|19.931059822469|-23.649987074292|-23.649987074292|-24.239985833076|-24.947207328906|-24.970784687588
00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH|-450.05820108106|-451.39884043458|-456.64535780015|-456.64535780015||-468.62757311996|-472.12989183197|-481.30544350687|-506.33684201966|-506.33684201966|-507.50890637308|-507.50890637308|-507.50890637308|-520.72796102001|-554.77973858994|-562.89842136349|-567.9213365763|-588.81530458681|-588.81530458681|-588.81530458681|-588.81530458681|-588.81530458681|-588.81530458681|-594.64451431954||-605.94395091494|-623.20718328114|-636.67015183365|-673.51852536638|-673.94020624615|-673.94020624615|-673.94020624615|-673.94020624615|-673.94020624615|-673.94020624615|-679.78335136642||-679.78335136642|-679.78335136642|-679.78335136642|-679.78335136642||-679.78335136642|-679.78335136642|-679.78335136642|-679.78335136642|-679.78335136642|-679.78335136642|-679.78335136642|-679.78335136642|-679.78335136642|-679.78335136642|-679.78335136642|-679.78335136642|-679.78335136642|-679.78335136642|-679.78335136642|-679.78335136642|-679.78335136642|-683.06948030514|-685.06464405106||-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-689.9870903541|-694.13232003863|656.17035342334|656.17035342334|656.17035342334|656.17035342334|656.17035342334|656.17035342334|656.17035342334|656.17035342334|654.25342478188|654.25342478188|654.25342478188|654.25342478188|649.05883867908|646.59178079685|-687.04855592033|-687.04855592033|-687.04855592033|-687.04855592033|-693.83894790302|-702.11769425747|-703.47908547054|-706.3179588868|-706.3179588868|-706.3179588868|-706.3179588868|-706.3179588868|-706.3179588868||-710.45583707927|-710.45583707927|-710.45583707927|-713.87445748259|-713.87445748259|-713.87445748259|-742.29875769008|-748.09916151219|-758.80148059189|-764.41402850932|-764.41402850932|-764.41402850932|-764.45970648094|-764.45970648094|-785.5890863026|-804.43259616305|-816.81675554707|768.8299629053|768.8299629053|768.8299629053|768.8299629053|768.8299629053|768.8299629053|762.84883031144|753.30424233823|748.61582482026|-784.69219062998|-784.69219062998|-784.69219062998|-784.69219062998|-784.69219062998|-784.69219062998|-784.69219062998|-787.29442499371|-787.29442499371|-787.29442499371|-798.78339023823|749.08211085349|749.08211085349|749.08211085349||749.08211085349|749.08211085349|749.08211085349|749.08211085349|743.27873428165|732.65520948963|732.65520948963|732.65520948963|732.65520948963|732.65520948963||732.65520948963|732.65520948963|732.65520948963|732.65520948963|732.65520948963|731.2538037945|731.2538037945|731.2538037945|731.10893563972|730.10214582799|725.43460471231|721.15011688954|713.38128086468|711.66062918346|711.66062918346|711.66062918346|691.76793406452||683.44101845385|628.1650809292|628.1650809292|628.1650809292|628.1650809292|625.95085557345|616.34153840497|616.34153840497|616.34153840497|616.34153840497|607.77561884407|603.10780430374|587.38122326066|586.76993904794|586.76993904794|582.1310208714|576.27668904331|566.37903459606|566.37903459606|564.55695616467|560.4032809653|-616.8981884564|-616.8981884564|-616.8981884564|-616.8981884564||-616.8981884564|-616.8981884564|-616.8981884564|-616.8981884564|-616.8981884564|-616.8981884564|-616.8981884564|-616.8981884564|-616.8981884564|-632.74964868637|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-632.75693465206|-643.5585302538|-643.5585302538|-648.66781342761|582.41884764073|582.41884764073
00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH|-515.52386709045|-515.52386709045|-515.52386709045|-515.52386709045||-515.52386709045|-515.52386709045|-515.52386709045|-515.52386709045|-515.52386709045|-515.52386709045|-515.52386709045|-515.52386709045|-529.48841101142|-538.98656894335|-546.64146393282|-553.95163100012|-564.62624934258|-565.54940157513|-565.54940157513|-565.54940157513|-565.54940157513|-565.54940157513|-570.89682314772||-581.20210438722|-583.20689171913|-583.20689171913|-601.60487968792|563.0265657395|563.0265657395|563.0265657395|563.0265657395|549.07320937903|549.07320937903|549.07320937903||549.07320937903|549.07320937903|549.07320937903|548.34800974298||545.99554386589|543.38861315306|543.38861315306|538.80022643694|538.80022643694|538.80022643694|538.80022643694|538.80022643694|538.80022643694|538.80022643694|538.80022643694|538.80022643694|538.80022643694|538.80022643694|535.12340963687|535.12340963687|535.12340963687|535.12340963687|535.12340963687||535.12340963687|535.12340963687|535.12340963687|535.12340963687|535.12340963687|535.12340963687|535.12340963687|535.12340963687|535.12340963687|535.12340963687|535.12340963687|534.0393163717|526.70035193101|511.12873440469|506.43477549017|506.43477549017|506.43477549017|506.43477549017|506.43477549017|506.43477549017|506.43477549017|506.43477549017|506.43477549017|506.43477549017|499.19166822126|499.19166822126|-466.19677031413|-466.19677031413|-466.19677031413|-466.19677031413|-466.19677031413|-466.19677031413|-466.56731566208|-466.7229490221|-466.7229490221|-466.7229490221|-466.7229490221|-466.7229490221|-466.7229490221|-466.7229490221|-466.7229490221|-466.7229490221|-466.7229490221|-466.7229490221|-466.7229490221|-466.7229490221|-466.7229490221|-466.7229490221|-466.7229490221|-466.7229490221|-469.84785945774|-469.84785945774|-479.76426387231|-483.09726554281|-483.09726554281|-483.09726554281|-483.09726554281|-483.09726554281|-483.09726554281|-483.09726554281|-487.77917810421|-495.34547960472||-498.69496345755|-498.69496345755|-499.60178884161|-499.60178884161|-500.5166836444|-500.5166836444|-500.5166836444|-504.93782829298|-504.93782829298|-504.93782829298|-504.93782829298|-504.93782829298|-504.93782829298|-504.93782829298|-504.93782829298|-505.67034259387|-507.72133504625|-512.27539085543|-517.34371603091|-517.34371603091|-517.34371603091|-526.89107892866|-533.79967876745|-533.79967876745|-533.79967876745|-533.79967876745|-537.97075140557|-544.7018374649|-544.7018374649|-544.7018374649|-544.7018374649|-544.7018374649|-544.7018374649|-545.07795053516|-545.07795053516|-545.07795053516|-545.07795053516|-545.07795053516|-545.07795053516|-545.07795053516||-545.07795053516|-545.07795053516|-545.07795053516|-545.07795053516|-545.07795053516|-545.07795053516|-545.07795053516|-545.07795053516|-545.07795053516|-547.6116361198||-547.86043098868|-550.87076233233|-550.87076233233|-550.87076233233|-557.18757765387|-558.90957478599|-558.90957478599|-558.90957478599|530.83259651892|530.83259651892|524.50532100192|523.43214423206|523.43214423206|523.43214423206|523.43214423206|523.17849448445|523.17849448445||523.17849448445|523.17849448445|523.17849448445|523.17849448445|523.17849448445|523.17849448445|523.17849448445|523.17849448445|521.60335311098|510.16010114002|495.80301182712|495.80301182712|485.16354680552|477.75007126612|476.35360837294|475.62736135405|461.32316002229|451.15768988755|451.15768988755|448.6113258272|442.10619183708|427.74008497849|427.69454123857|410.93179372803|410.93179372803||410.93179372803|406.85734335734|406.85734335734|406.85734335734|395.79826903298|395.79826903298|395.79826903298|-522.02693414738|-522.02693414738|-524.80657376239|-537.61517506299|-537.61517506299|-537.61517506299|-537.61517506299|-540.18114044543|-540.18114044543|-540.18114044543|-540.18114044543|-540.18114044543|-540.18114044543|-544.59191905482|-544.59191905482|-544.59191905482|-549.0503418944|-549.0503418944|-551.99270145099|-551.99270145099|-551.99270145099|-556.09032325393|-577.85450108455|-603.59440075475
00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-29.022188116192|-29.110487117899|-29.260909563392|-29.260909563392||-29.349066952963|-29.499890541752|-29.499890541752|-29.499890541752|-29.499890541752|-29.499890541752|-29.499890541752|-29.632100449359|-30.073167229533|-30.477130043109|-30.628773317688|-30.628773317688|-30.628773317688|-30.628773317688|-30.628773317688|-30.628773317688|-30.628773317688|-30.628773317688|-30.628773317688||28.544800282472|28.544800282472|28.544800282472|28.544800282472|28.544800282472|-30.040183729046|-30.040183729046|-30.040183729046|-30.040183729046|-30.040183729046|-30.040183729046||-30.040183729046|-30.260014696029|-30.260014696029|-30.260014696029||-30.260014696029|-30.260014696029|-30.260014696029|-30.260014696029|-30.260014696029|-30.260014696029|-30.260014696029|-30.785571066436|-31.094717292502|-31.094717292502|-31.21272751102|-31.21272751102|-31.503185662428|-31.503185662428|-31.503185662428|-31.503185662428|-31.503185662428|-31.503185662428|-31.503185662428||-31.503185662428|-31.503185662428|-31.503185662428|-31.503185662428|-31.779094917686|-31.862605659069|-32.232617475259|-32.553354547921|-32.553354547921|-33.754838200083|-33.962276150647|-33.962276150647|-33.962276150647|-34.140861910652|-34.532544570291|-34.532544570291|-34.831487926205|-35.409931695418|-35.779923054858|-35.797381130165|-35.797381130165|-35.797381130165|-35.797381130165|-35.797381130165|-35.797381130165|-35.797381130165|-36.154142220087|-36.154142220087|-36.154142220087|-36.296600326844|-36.296600326844|-36.296600326844|-36.604568639592|-36.604568639592|33.096363439885|33.096363439885|33.096363439885|33.096363439885|33.096363439885|33.096363439885|32.586730882|32.586730882|32.586730882|32.586730882|32.586730882|32.586730882|32.586730882|32.586730882|32.586730882|32.170169054813|32.170169054813|31.347212642072|31.347212642072|31.347212642072|31.247457974088|30.965787349952|30.817540737007|29.825600407758|-32.372751657129|-32.372751657129|-32.372751657129|-32.372751657129||-32.372751657129|-32.372751657129|-32.850628579061|-33.118248688422|-33.118248688422|-33.118248688422|-33.118248688422|-33.118248688422|-33.118248688422|-33.118248688422|-33.118248688422|-33.118248688422|-33.118248688422|-33.118248688422|-33.118248688422|-33.118248688422|-33.118248688422|-33.118248688422|-33.118248688422|-33.118248688422|-33.118248688422|-33.67972059961|-34.028149718663|31.918722622051|31.918722622051|31.918722622051|31.918722622051|31.918722622051|31.893543808731|31.893543808731|31.893543808731|-32.874782885258|-32.874782885258|-32.874782885258|-32.874782885258|-33.334203549165|-33.419114982573|-33.661674889246|-33.661674889246|-33.661674889246||-33.661674889246|-33.661674889246|-33.661674889246|-33.661674889246|-33.661674889246|-33.661674889246|-33.661674889246|-33.661674889246|-33.661674889246|-34.021317173286||-34.732574331809|-34.795846471523|-34.795846471523|-34.795846471523|-34.795846471523|-34.795846471523|-34.795846471523|-34.795846471523|-34.795846471523|-34.795846471523|-34.795846471523|-34.795846471523|-34.795846471523|-34.795846471523|-34.795846471523|-34.795846471523|-35.584273136693||33.336779336665|33.336779336665|33.336779336665|33.336779336665|33.336779336665|33.336779336665|33.336779336665|33.336779336665|33.336779336665|-36.418294486527|-36.418294486527|-36.418294486527|-36.418294486527|-36.418294486527|-36.418294486527|-36.418294486527|-36.418294486527|-36.418294486527|-37.037863174753|-37.037863174753|-37.037863174753|-37.369570643457|-39.03687694577|-39.03687694577|-39.180977800462||-40.381615735814|-40.381615735814|-40.381615735814|-40.381615735814|-40.381615735814|-40.381615735814|-40.381615735814|-40.381615735814|-40.892351894164|-41.008934211492|-43.749109903706|40.287963860436|40.287963860436|40.287963860436|40.287963860436|40.287963860436|40.287963860436|40.287963860436|40.287963860436|40.287963860436|40.287963860436|40.287963860436|40.287963860436|39.163293407145|38.930509745733|38.930509745733|38.930509745733|38.930509745733|38.930509745733|38.930509745733|38.930509745733
00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE|27.963081451358|27.963081451358|27.963081451358|27.963081451358||27.963081451358|27.963081451358|27.263684480391|26.7353503097|-28.53985920273|-28.53985920273|-28.53985920273|-28.53985920273|-28.53985920273|-28.53985920273|-28.53985920273|-28.53985920273|-28.580737920585|-28.580737920585|-28.580737920585|-28.580737920585|-28.580737920585|-28.580737920585|-28.580737920585||-28.580737920585|-28.580737920585|-28.580737920585|-28.580737920585|-28.580737920585|-28.580737920585|-28.580737920585|-28.580737920585|-28.580737920585|-28.711376026806|-29.085695826937||27.865651659495|27.865651659495|27.865651659495|27.865651659495||27.865651659495|27.865651659495|27.865651659495|27.865651659495|27.865651659495|27.865651659495|27.865651659495|27.865651659495|27.865651659495|27.865651659495|27.572668875066|27.552410272324|27.23101112971|26.911956285209|26.797174319923|26.562692493532|26.315214203832|26.253015782035|-28.037441560707||-28.037441560707|-28.037441560707|-28.037441560707|-28.037441560707|-28.037441560707|-28.037441560707|-28.037441560707|-28.037441560707|-28.037441560707|-28.037441560707|-28.037441560707|-28.037441560707|-28.037441560707|-28.396324180984|-28.512305073631|-28.729227283147|-28.890891528292|-29.14010278402|-29.538175176892|-29.917660685947|-30.272401355561|27.1745959814|27.1745959814|26.121506226557|26.121506226557|26.121506226557|26.121506226557|26.121506226557|25.928618232959|25.5201320566|25.270403419784|-26.85131540545|-26.85131540545|-26.85131540545|-26.85131540545|-26.85131540545|-26.85131540545|-27.113406501966|-27.149358850886|-27.149358850886|-27.309518362477|-27.309518362477|-27.351964342809|-27.474403765706|-28.085498495132|-28.303864765201|-28.372073703379|-28.430636994674|-29.03980591686|-29.03980591686|-29.03980591686|-29.03980591686|-29.328873665149|-29.603420185839|-29.764858074879|-29.764858074879|-30.237174585898|-30.667138924686|-31.554321675927|-31.556785637251|-31.556785637251|-31.626429617528||-32.262421886263|-32.321571258039|-32.321571258039|-33.026467856799|-34.511074658935|33.90019842814|33.90019842814|33.90019842814|33.376330340688|33.249862843955|33.059480435545|33.037508502044|33.037508502044|32.86797048255|32.677510597134|32.295874317665|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732||-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732||-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.2487170732|-34.311690880926|-34.311690880926|-34.311690880926|-34.371047313646|-34.434956897678|-34.434956897678|-34.434956897678|-34.434956897678|-34.434956897678|-34.434956897678|-34.545193453117||-34.545193453117|-34.753398715531|-34.753398715531|-34.753398715531|-34.753398715531|-34.753398715531|-34.753398715531|-34.753398715531|-35.453776689674|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531||33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|33.410053311531|-35.424409893822|-35.424409893822|-35.424409893822|-35.424409893822|-35.424409893822|-35.424409893822|-35.424409893822|-35.424409893822|-35.424409893822|-35.424409893822|-35.424409893822|-35.424409893822|-35.424409893822|-35.424409893822|-35.424409893822|-35.490454810275|-35.675227210934|-35.787831015017|33.034129467243|33.034129467243
00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH|-1552.368854722|-1552.368854722|-1552.368854722|-1552.368854722||-1552.368854722|-1552.368854722|-1552.368854722|-1552.368854722|-1552.368854722|-1552.368854722|-1552.368854722|-1570.5764849016|-1622.0761602531|-1639.8701449644|-1731.6623640338|1483.6895431634|1468.2089623473|1431.9039198106|1431.9039198106|1431.9039198106|1431.9039198106|1431.9039198106|1431.9039198106||1431.9039198106|1423.307157537|1329.7458977658|1329.7458977658|1286.3445630558|1280.3942528666|1280.3942528666|1280.3942528666|1280.3942528666|1234.362178478|1190.1095208361||1190.1095208361|1190.1095208361|1190.1095208361|1190.1095208361||1174.9122442884|1161.5628940444|1154.0748668093|1138.882027032|1135.3657873201|1135.3657873201|1135.3657873201|1135.3657873201|1135.3657873201|1135.3657873201|1135.3657873201|-1227.5693065328|-1227.5693065328|-1227.5693065328|-1227.5693065328|-1227.5693065328|-1227.5693065328|-1227.5693065328|-1227.5693065328||-1227.5693065328|-1227.5693065328|-1227.5693065328|-1227.5693065328|-1235.5149787502|-1235.5149787502|-1235.5149787502|-1252.071947689|-1266.4496792899|1140.8734776784|1140.8734776784|1140.8734776784|1140.8734776784|1140.8734776784|1140.8734776784|1140.8734776784|1140.8734776784|1140.8734776784|1140.8734776784|1140.8734776784|1140.8734776784|1105.1768337887|1105.1768337887|1065.8609310434|1049.0212665419|1049.0212665419|1049.0212665419|1040.3792542197|-1124.1803861296|-1124.1803861296|-1124.1803861296|-1124.1803861296|-1124.1803861296|-1124.1803861296|-1145.8338247577|1057.5456924183|1057.5456924183|1057.5456924183|1057.5456924183|1057.5456924183|1018.4107953954|1002.6584587009|1002.6584587009|993.60431220959|993.60431220959|993.60431220959|992.92425206448|976.5552263607|975.01073756795|975.01073756795|921.17908952978|921.17908952978|912.63331453829|896.03531056013|882.25730578729|857.84202731791|848.57438663579|844.25656810444|-907.59648240554|-907.59648240554|-907.59648240554|-914.81022933841||-940.94724849992|-949.96687238025|-949.96687238025|-949.96687238025|-949.96687238025|-949.96687238025|-949.96687238025|-949.96687238025|-955.42690431378|-955.42690431378|-955.42690431378|-955.42690431378|-955.42690431378|-955.42690431378|-955.42690431378|-955.42690431378|-955.42690431378|-955.42690431378|-955.42690431378|-955.42690431378|-955.42690431378|-955.42690431378|880.78649048293|880.78649048293|880.78649048293|880.78649048293|880.78649048293|880.78649048293|880.78649048293|880.78649048293|880.78649048293|880.78649048293|880.78649048293|880.78649048293|869.06882204201|869.06882204201|865.84310779733|861.41625489308|856.62390912579|856.62390912579||856.62390912579|839.11580782619|839.11580782619|839.11580782619|839.11580782619|839.11580782619|839.11580782619|839.11580782619|839.11580782619|839.11580782619||839.11580782619|839.11580782619|824.43591616647|811.77283019804|811.77283019804|802.54231092426|776.17923124071|760.04358755478|744.91842573361|731.68890451911|731.68890451911|731.68890451911|731.68890451911|731.68890451911|731.68890451911|731.68890451911|731.68890451911||731.68890451911|731.68890451911|731.68890451911|731.68890451911|731.68890451911|731.68890451911|731.68890451911|721.74878686802|700.46922634858|681.47493180984|632.49048073814|627.0324901268|614.0985186902|614.0985186902|614.0985186902|614.0985186902|597.92047384532|597.92047384532|596.94772294663|591.8528098387|588.26494929994|571.90691659412|554.38663543553|542.91540762968|542.91540762968||542.91540762968|542.91540762968|542.91540762968|532.42434615103|518.89724801259|518.89724801259|518.89724801259|-673.22611453726|-673.22611453726|-673.22611453726|-721.95956831723|-738.1430442033|-738.1430442033|-738.1430442033|-749.72474746548|-755.92737980762|-755.92737980762|-755.92737980762|-755.92737980762|-755.92737980762|-755.92737980762|-755.92737980762|-755.92737980762|-755.92737980762|-755.92737980762|-755.92737980762|-755.92737980762|-755.92737980762|-773.81948111762|-778.00927095469|-778.00927095469
00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE|22.932174201647|22.932174201647|22.932174201647|22.932174201647||22.932174201647|22.932174201647|22.932174201647|22.932174201647|22.736638276488|22.700098903875|22.529554375786|22.349504480515|-24.322775425822|-24.322775425822|-24.322775425822|-24.322775425822|-24.322775425822|-24.322775425822|-24.322775425822|-24.322775425822|-24.322775425822|-24.322775425822|-24.626339053719||-24.626339053719|-24.626339053719|-24.626339053719|-24.626339053719|-24.626339053719|-24.626339053719|-24.626339053719|-24.641487862897|-24.875541557021|-25.103333068421|-25.103333068421||-25.103333068421|-25.103333068421|-25.103333068421|-25.103333068421||-25.103333068421|-25.145481825461|-25.502313667525|-25.705243279311|-25.705243279311|-25.705243279311|-25.705243279311|-25.705243279311|-25.705243279311|-25.705243279311|-25.705243279311|-25.710040578005|-25.710040578005|-25.710040578005|-25.710040578005|-25.710040578005|-25.710040578005|-25.710040578005|-25.710040578005||-25.710040578005|-25.710040578005|-25.710040578005|-25.710040578005|-25.710040578005|-25.710040578005|-25.710040578005|-25.710040578005|-25.710040578005|-25.710040578005|-25.710040578005|-25.710040578005|-25.710040578005|-25.710040578005|-25.747824148731|-25.792860194926|-25.912900682826|-26.051335757841|-26.051335757841|-26.051335757841|-26.230650524154|-26.421218509018|-26.421218509018|-26.421218509018|-26.421218509018|-26.421218509018|-26.421218509018|-26.421218509018|-26.421218509018|-26.421218509018|-26.421218509018|-26.421218509018|-26.421218509018|-26.512739051197|-26.512739051197|-26.775876218317|-26.86305711693|-27.25228445206|-27.403473781957|-27.403473781957|-27.403473781957|-27.403473781957|-27.403473781957|-27.62739184103|-27.663626088058|-27.663626088058|-27.663626088058|-27.663626088058|-27.663626088058|-27.663626088058|-27.663626088058|-27.663626088058|-27.885697035166|-28.158273436596|-28.474844199112|-28.474844199112|-28.784472308432|-28.784472308432|-28.784472308432|-28.784472308432|-28.784472308432|-29.055524651513||-29.068806432864|-29.068806432864|-29.068806432864|-29.068806432864|-29.068806432864|-29.068806432864|-29.068806432864|-29.068806432864|-29.068806432864|-29.068806432864|-29.068806432864|-29.068806432864|-29.068806432864|-29.068806432864|-29.068806432864|-29.068806432864|-29.068806432864|-29.068806432864|-29.068806432864|-29.068806432864|26.945538016421|26.945538016421|26.945538016421|26.945538016421|26.945538016421|26.945538016421|26.945538016421|26.891708767262|26.000843167136|25.971812866144|25.971812866144|25.863285539341|25.408911151258|25.408911151258|25.408911151258|25.284616077911|25.284616077911|25.284616077911|25.284616077911|25.284616077911||25.284616077911|25.282113993435|-27.040047113773|-27.040047113773|-27.062274130049|-27.220133178841|-27.220133178841|-27.227700746179|-27.227700746179|-27.227700746179||-27.227700746179|-27.379446486044|-27.379446486044|-27.678329984112|-27.678329984112|-27.884256512769|-27.967996629236|-27.967996629236|-28.004989883739|-28.004989883739|-28.004989883739|-28.004989883739|-28.004989883739|-28.004989883739|-28.004989883739|-28.004989883739|-28.004989883739||-28.004989883739|-28.173411340005|-29.006987813938|-29.006987813938|-29.006987813938|-29.006987813938|-29.006987813938|-29.091096829296|-29.58490260323|-29.85806839422|-29.886188533081|-30.049815987086|-30.049815987086|-30.386184637784|-30.433261916637|-30.654001710149|-30.667747746579|-30.667747746579|-30.667747746579|-30.667747746579|-30.667747746579|-30.667747746579|-30.667747746579|-30.667747746579|-30.667747746579||-30.667747746579|-30.667747746579|-30.667747746579|-30.667747746579|-30.667747746579|-30.667747746579|-30.667747746579|-30.667747746579|-31.158967771076|-31.158967771076|-31.158967771076|-31.158967771076|-31.158967771076|-31.158967771076|-31.158967771076|-31.158967771076|-31.158967771076|-31.158967771076|-31.410519058995|-31.914743776114|-32.246381727624|-32.496535053704|29.981621266551|29.981621266551|29.981621266551|29.981621266551|29.981621266551|29.981621266551|29.981621266551|29.250283811981|29.250283811981
00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH|-248.88990712265|-248.88990712265|-248.88990712265|-248.88990712265||-248.88990712265|-248.88990712265|-248.88990712265|-248.88990712265|-248.88990712265|-248.88990712265|-248.88990712265|-257.32766813812|215.01451640747|215.01451640747|215.01451640747|215.01451640747|213.10559670817|205.90288180655|201.50628304359|201.50628304359|201.50628304359|201.50628304359|199.15005993511||199.15005993511|199.15005993511|195.98657637665|195.98657637665|195.98657637665|188.1845341902|184.64912707983|184.64912707983|184.64912707983|177.39458961154|165.66954760711||162.84164230748|162.84164230748|162.84164230748|162.84164230748||159.31575470417|157.86112552714|154.36848148849|149.81275266571|148.98148689463|148.98148689463|148.98148689463|148.98148689463|148.98148689463|148.98148689463|148.98148689463|146.90110228011|146.09767132279|-161.95979314129|-161.95979314129|-161.95979314129|-161.95979314129|-161.95979314129|-161.95979314129||-161.95979314129|-161.95979314129|-161.95979314129|-161.95979314129|-163.90638325397|-163.90638325397|-163.90638325397|-168.07537941511|-168.07537941511|148.46356807713|148.46356807713|148.46356807713|148.46356807713|147.81601476373|147.81601476373|147.81601476373|147.81601476373|147.81601476373|147.81601476373|147.81601476373|145.62302472527|141.24489176047|141.24489176047|133.94265707082|-151.60088099199|-151.60088099199|-151.60088099199|-151.60088099199|-151.60088099199|-151.60088099199|-151.60088099199|-151.60088099199|-151.60088099199|-151.60088099199|139.36092153813|139.36092153813|139.36092153813|139.36092153813|134.39492041563|133.45546729802|125.31217795212|122.66797628224|122.39275179771|121.70417326357|121.70417326357|121.70417326357|121.70417326357|121.45408459135|117.43056771133|117.43056771133|112.12785102895|110.77983254383|108.90203782132|107.14532047963|102.03424619807|97.553049873132|-105.70809208356|-105.70809208356|-105.70809208356|-105.70809208356|-105.70809208356|-105.70809208356||98.255142732764|98.255142732764|98.255142732764|98.255142732764|98.255142732764|98.255142732764|98.255142732764|98.255142732764|98.255142732764|98.255142732764|98.255142732764|98.255142732764|97.778161097792|94.541956849923|94.374842904266|-101.84741379002|-101.84741379002|-101.84741379002|-101.84741379002|-101.84741379002|-101.84741379002|-101.84741379002|95.170308683723|95.170308683723|95.170308683723|95.170308683723|95.170308683723|95.170308683723|95.170308683723|95.170308683723|95.170308683723|95.170308683723|95.170308683723|95.170308683723|95.025040989562|95.025040989562|94.697271326564|93.578913348011|92.845736442994|92.336093545194||92.336093545194|90.699153535481|90.699153535481|90.699153535481|90.188503707908|89.127228698755|88.649699910509|86.673519281882|86.673519281882|86.673519281882||86.673519281882|86.673519281882|85.140299219046|84.626971390701|84.626971390701|84.102192299075|82.975211241187|81.540792149903|80.117662291396|78.579174735665|78.394366120078|78.394366120078|78.394366120078|78.394366120078|78.394366120078|77.932691094679|77.932691094679||77.932691094679|77.932691094679|77.932691094679|77.932691094679|77.932691094679|77.932691094679|77.932691094679|77.932691094679|76.526876552682|74.46403175789|68.166147194503|68.049049335717|66.22366752227|65.936379086331|65.936379086331|65.625977661163|63.104874454108|61.278226823679|61.278226823679|60.734696250349|60.526052321759|-71.315246995745|-71.315246995745|-71.315246995745|-71.315246995745||-71.315246995745|-71.315246995745|-71.315246995745|-71.315246995745|-71.315246995745|-71.315246995745|-71.315246995745|-71.315246995745|-71.315246995745|-71.315246995745|-77.405554913214|-79.312288387228|-79.312288387228|-79.312288387228|-81.480880003957|-82.759862296877|-84.287068862714|-84.586731584689|-84.586731584689|-84.586731584689|-85.271704314283|-85.271704314283|-85.271704314283|-85.271704314283|-85.271704314283|-85.271704314283|-85.271704314283|-85.271704314283|-86.584027188684|-86.584027188684|-86.584027188684
00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH|-193.74933538072|-193.74933538072|-193.74933538072|-193.74933538072||-193.74933538072|-193.74933538072|-193.74933538072|-193.74933538072|-193.74933538072|-193.80869706067|-193.88810855923|-193.88810855923|-193.88810855923|-193.88810855923|-193.88810855923|-197.11457201704|-204.17655167828|-209.72014941385|-212.19205527149|-212.19205527149|-212.19205527149|-212.19205527149|-217.34309784398||198.60555132224|198.60555132224|198.60555132224|198.60555132224|198.60555132224|198.60555132224|198.60555132224|198.60555132224|198.60555132224|198.60555132224|198.60555132224||198.60555132224|198.60555132224|198.60555132224|198.60555132224||198.60555132224|198.60555132224|198.60555132224|198.60555132224|198.60555132224|188.19376724362|188.19376724362|188.19376724362|188.19376724362|171.45438391374|171.45438391374|171.45438391374|171.45438391374|171.45438391374|168.06224804537|168.06224804537|168.06224804537|168.06224804537|168.06224804537||162.87555589297|-179.67208089457|-179.67208089457|-179.67208089457|-179.67208089457|-179.67208089457|-179.67208089457|-180.28632062932|-180.28632062932|-180.28632062932|-180.28632062932|-180.28632062932|-180.28632062932|-180.28632062932|-180.28632062932|-180.28632062932|-180.28632062932|-181.64155953115|-181.64155953115|-181.64155953115|-181.64155953115|-181.64155953115|-181.64155953115|-181.64155953115|-181.64155953115|-181.64155953115|-181.64155953115|-181.64155953115|-181.64155953115|-181.64155953115|-182.91369956384|-182.91369956384|-182.91369956384|-182.91369956384|-182.91369956384|-182.91369956384|-182.91369956384|-182.91369956384|-182.91369956384|-182.91369956384|-182.91369956384|-182.91369956384|-182.91369956384|-182.91369956384|-182.91369956384|-182.91369956384|-182.91369956384|-182.91369956384|-182.91369956384|-182.91369956384|-182.91369956384|-182.91369956384|-182.98791104832|-186.62401561249|-190.33168686219|-190.60020074125|-193.51882011885|-194.34147297006|-199.0719930448|187.84526283641|187.84526283641|187.84526283641||187.84526283641|187.84526283641|187.84526283641|186.12366787469|186.12366787469|184.83077990399|-206.63568776191|-206.63568776191|-206.63568776191|-206.63568776191|-206.63568776191|-206.63568776191|-206.63568776191|-206.63568776191|-206.63568776191|-206.63568776191|-212.08132397401|-213.88590915189|-214.33186655263|-214.33186655263|-215.4731819389|-222.35547979648|-228.90826541378|-234.73371517873|-237.02801951011|-237.61335731701|-241.77706460109|-244.17186785469|-244.17186785469|-247.47777681622|-247.47777681622|-247.47777681622|-247.47777681622|-249.47525247239|-251.95343950901|-251.95343950901|-251.95343950901|-251.95343950901|-251.95343950901|-251.95343950901||-251.95343950901|-251.95343950901|-251.95343950901|-251.95343950901|-251.95343950901|-251.95343950901|-251.95343950901|-251.95343950901|-251.95343950901|-258.341544455||-263.04514240524|-269.94843635847|-273.48279614239|-279.01106903055|-285.57691565596|-294.94434601557|-299.33594869786|-305.33939164671|-313.26653664413|309.83183805659|309.83183805659|305.02869735509|299.27084054461|299.27084054461|299.27084054461|299.27084054461|299.27084054461||299.27084054461|299.27084054461|299.27084054461|299.27084054461|294.30096691614|294.30096691614|288.4899795162|286.36186553233|280.24289482162|274.98517278085|-300.2749454876|-300.2749454876|-300.2749454876|-300.2749454876|-300.2749454876|-300.2749454876|-300.2749454876|-300.2749454876|-300.2749454876|-300.2749454876|-300.2749454876|-300.2749454876|-300.2749454876|-300.2749454876|-300.2749454876||-301.45950481818|-301.45950481818|-301.45950481818|-301.45950481818|-301.45950481818|-301.45950481818|-301.45950481818|-301.45950481818|-301.45950481818|-301.45950481818|-301.45950481818|-325.60530010768|-325.60530010768|-334.29811516414|-345.00992457745|-351.45058927647|-351.45058927647|-351.45058927647|-351.45058927647|-351.45058927647|-351.45058927647|-351.45058927647|-351.45058927647|-351.45058927647|-351.45058927647|-351.45058927647|-361.00899113672|-368.08610607802|-378.21069417198|-380.46039935976|-380.46039935976
00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH|336.13730502874|336.13730502874|336.13730502874|336.13730502874||336.13730502874|336.13730502874|336.13730502874|331.66255564988|310.36739114481|310.36739114481|310.36739114481|310.36739114481|310.36739114481|310.36739114481|310.36739114481|310.36739114481|310.36739114481|310.36739114481|310.36739114481|310.36739114481|310.36739114481|310.36739114481|310.36739114481||310.36739114481|310.36739114481|310.36739114481|310.36739114481|310.36739114481|310.36739114481|302.23766489777|301.81350210809|299.41560833856|299.41560833856|299.41560833856||299.41560833856|299.41560833856|298.12049466499|298.12049466499||296.52112220535|295.82735976918|292.64983367637|288.29255380753|288.29255380753|288.29255380753|285.87339793447|285.65949006879|-304.2273315273|-304.2273315273|-304.2273315273|-304.75981307938|-309.35922427657|287.89006674204|287.89006674204|287.89006674204|285.89582003382|285.89582003382|285.02251284682||283.56389027794|279.51988751314|274.4309683577|272.4808604686|272.4808604686|272.4808604686|272.4808604686|272.4808604686|272.4808604686|272.4808604686|272.4808604686|270.97040425059|268.06932768023|264.96535846035|262.2131726084|258.05204908691|255.58602871812|255.58602871812|255.58602871812|255.58602871812|255.58602871812|255.58602871812|255.58602871812|255.58602871812|255.58602871812|255.58602871812|255.58602871812|255.58602871812|255.58602871812|255.58602871812|255.58602871812|255.58602871812|255.58602871812|255.58602871812|255.58602871812|255.58602871812|255.58602871812|255.58602871812|255.36068636818|255.36068636818|255.36068636818|255.36068636818|255.36068636818|255.36068636818|255.36068636818|255.36068636818|255.36068636818|255.36068636818|255.36068636818|255.36068636818|255.36068636818|255.36068636818|255.36068636818|255.36068636818|255.36068636818|255.36068636818|255.36068636818|255.36068636818|255.36068636818|255.36068636818|255.36068636818|255.36068636818||255.36068636818|255.36068636818|254.14017179566|254.14017179566|254.14017179566|252.65522070038|-273.36758576956|-273.36758576956|-273.36758576956|-273.36758576956|-273.36758576956|-273.36758576956|-273.36758576956|-273.36758576956|-273.36758576956|-273.36758576956|-273.36758576956|-273.36758576956|-273.36758576956|-273.36758576956|-273.69258288903|-281.255947744|268.26524865472|268.26524865472|268.26524865472|268.26524865472|268.26524865472|268.26524865472|268.26524865472|268.26524865472|268.26524865472|268.26524865472|268.26524865472|268.26524865472|268.26524865472|267.54709174707|267.54709174707|266.59789368923|266.47361180314|264.92934263499||264.92934263499|262.14260014728|259.62983098775|258.34202581809|257.21809733098|-270.99908123239|-270.99908123239|-270.99908123239|-270.99908123239|-270.99908123239||-270.99908123239|-270.99908123239|-271.32177145962|-271.32177145962|255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954||255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954|255.00853580954|253.84864303273|250.67077755048|237.63255032288|237.63255032288|232.46338514473|232.31380223329|227.09884716731|226.31371897306|-244.32162143763|-244.32162143763|-244.32162143763|-244.32162143763|-244.32162143763|-244.32162143763|-244.32162143763|-244.32162143763|-244.32162143763||-244.36000776696|-244.36000776696|-244.36000776696|-244.36000776696|-244.36000776696|-244.36000776696|-244.36000776696|-244.36000776696|-244.36000776696|-244.36000776696|-252.6733444047|-257.49896925533|-257.49896925533|-257.49896925533|-257.87477130405|-257.87477130405|-257.87477130405|-257.87477130405|-257.87477130405|-257.87477130405|-264.01075444965|-264.01075444965|-264.01075444965|-264.01075444965|-264.01075444965|-264.01075444965|-268.6535433216|-273.38354178746|-279.64505334783|-282.43839206616|-286.59431732937
00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE|-83.843610720606|-83.843610720606|-83.843610720606|-83.843610720606||-83.843610720606|-83.843610720606|-83.843610720606|-83.843610720606|-83.843610720606|-83.843610720606|-83.843610720606|-84.889288960531|-86.645877690928|-87.752087323552|-90.188981286558|-90.58442904317|-90.667256406844|-90.667256406844|-90.667256406844|-90.667256406844|-90.773087306115|-90.773087306115|-90.773087306115||-90.773087306115|-90.931749926787|-90.931749926787|-93.03027620446|-93.173087757288|-94.161207907133|-95.191255296526|-95.455740080527|-95.455740080527|-95.455740080527|-95.455740080527||-95.455740080527|-95.455740080527|-95.455740080527|-96.923013446274||-96.923013446274|-96.923013446274|-96.923013446274|-96.923013446274|-96.923013446274|-96.923013446274|-96.923013446274|-99.112325612641|-101.66531365882|85.323407612344|85.323407612344|85.323407612344|85.323407612344|85.323407612344|85.323407612344|84.533787473595|78.748151921073|75.862614259498|-90.962895488502||-90.962895488502|-90.962895488502|-90.962895488502|-90.962895488502|-93.727904778647|-93.727904778647|-93.939340677446|83.415262474617|83.415262474617|83.415262474617|83.415262474617|83.415262474617|83.415262474617|83.415262474617|83.415262474617|83.415262474617|83.415262474617|83.415262474617|83.415262474617|-92.581052849099|-92.581052849099|-92.581052849099|-92.581052849099|-92.581052849099|-92.581052849099|-92.581052849099|81.783331716321|81.783331716321|81.783331716321|81.783331716321|81.783331716321|81.783331716321|81.783331716321|81.783331716321|81.783331716321|80.171554196221|80.171554196221|80.171554196221|76.754702263786|76.132850096969|73.562904943039|73.562904943039|73.562904943039|72.363783744762|69.676424348563|69.204361319774|67.189843469454|66.533162123178|66.194906241601|65.377114197617|-73.859374675585|-73.859374675585|-73.859374675585|-73.859374675585|-73.859374675585|-73.859374675585|-73.859374675585|-73.859374675585|-73.859374675585|-73.859374675585|-74.172638850558|-74.557713355343||-75.684948644947|-79.212281766453|-79.212281766453|-79.212281766453|-79.212281766453|-79.212281766453|-79.212281766453|-79.212281766453|-82.976428525226|-84.367116981187|-84.367116981187|-84.367116981187|-84.367116981187|-84.367116981187|-84.367116981187|-84.367116981187|-84.367116981187|-84.367116981187|-84.939529449904|-84.939529449904|-84.939529449904|74.791074832324|74.791074832324|69.897027845784|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546||69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|69.6310844546|66.464038003858|66.464038003858|66.464038003858|66.464038003858||66.464038003858|62.013094916803|60.916771163391|60.902821452543|60.902821452543|60.902821452543|60.902821452543|60.902821452543|58.587022683273|57.333410051313|57.333410051313|57.333410051313|57.333410051313|57.333410051313|57.333410051313|57.333410051313|57.259614989543||57.259614989543|57.259614989543|57.259614989543|57.259614989543|57.259614989543|57.259614989543|57.259614989543|57.259614989543|56.737532347864|55.046977911201|-63.449842785511|-63.449842785511|-63.449842785511|-63.449842785511|-63.449842785511|-63.449842785511|-63.449842785511|-63.449842785511|-63.449842785511|-63.449842785511|-63.449842785511|-63.449842785511|-63.449842785511|-63.449842785511|-63.449842785511||-63.583883032126|-63.583883032126|-63.583883032126|-63.583883032126|-63.583883032126|-63.583883032126|-63.583883032126|-63.583883032126|-63.583883032126|-63.583883032126|-69.582040929046|-72.145453325143|-72.145453325143|-72.145453325143|-75.131613907141|-77.46345815054|-81.11461289052|-83.077470303615|-83.077470303615|-83.077470303615|-84.166053667157|-84.382725150606|-84.382725150606|-85.914905556066|-86.878075502563|-87.675528789508|-87.675528789508|-87.675528789508|-87.675528789508|-91.381142590827|-96.000156162388
00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH|-32.800124503509|-32.800124503509|-32.800124503509|-32.800124503509||-32.800124503509|-32.800124503509|-32.800124503509|-32.800124503509|-32.800124503509|-32.800124503509|-32.800124503509|-32.800124503509|-32.800124503509|-32.800124503509|-32.800124503509|-32.800124503509|-32.800124503509|-32.800124503509|-32.800124503509|-32.800124503509|-32.800124503509|-32.800124503509|-32.800124503509||-33.442916076863|-33.747211666122|-33.747211666122|-33.923567793121|-33.924211531065|-33.924211531065|-33.924211531065|-33.924211531065|-33.924211531065|-33.924211531065|-33.924211531065||32.124530459498|32.124530459498|32.124530459498|32.124530459498||32.124530459498|32.124530459498|32.124530459498|32.124530459498|32.124530459498|32.124530459498|32.124530459498|32.124530459498|32.124530459498|32.124530459498|32.124530459498|32.124530459498|32.124530459498|32.124530459498|31.760160247306|31.760160247306|31.444621394983|31.303515050283|-33.712317438368||-33.712317438368|-33.712317438368|-33.712317438368|-33.712317438368|-33.712317438368|-33.712317438368|-33.862576029305|-34.174343169183|-34.174343169183|-34.174343169183|-34.174343169183|-34.174343169183|-34.174343169183|-34.174343169183|-34.174343169183|-34.174343169183|-34.174343169183|-34.263472214281|-34.263472214281|-34.263472214281|-34.282189094291|-34.444260771315|-34.444260771315|-34.444260771315|-34.444260771315|-34.444260771315|-34.444260771315|-34.444260771315|-34.444260771315|-34.444260771315|-34.444260771315|-34.444260771315|-34.444260771315|-34.779734063193|-35.510815540999|-36.01090655509|-36.290453753906|-36.958282296346|-37.330867997459|-37.500131226967|-37.994034450794|-38.740323813219|35.878381739053|35.878381739053|35.878381739053|35.878381739053|35.878381739053|35.878381739053|35.878381739053|35.77491999542|35.77491999542|35.77491999542|35.77491999542|35.77491999542|35.77491999542|35.77491999542|35.77491999542|35.692135396658|35.199122337695|35.199122337695|35.199122337695|35.199122337695||35.199122337695|35.199122337695|35.199122337695|35.199122337695|35.199122337695|35.199122337695|35.199122337695|35.199122337695|35.199122337695|35.199122337695|35.199122337695|34.77319262226|34.391585304561|34.391585304561|34.391585304561|34.391585304561|34.391585304561|34.391585304561|32.294734522922|32.294734522922|32.294734522922|32.294734522922|32.294734522922|32.294734522922|32.294734522922|32.283040096609|31.998098852732|31.706776409787|31.085862033281|31.016047194608|31.016047194608|31.016047194608|31.016047194608|31.016047194608|31.016047194608|31.016047194608|31.016047194608|30.308942056374|30.239351596628|30.239351596628||30.239351596628|30.117057100705|29.60516062286|29.60516062286|29.60516062286|29.60516062286|29.60516062286|29.60516062286|29.60516062286|29.60516062286||29.60516062286|29.60516062286|29.60516062286|29.60516062286|29.60516062286|29.60516062286|29.60516062286|29.60516062286|29.217234441117|29.217234441117|-31.301889274991|-31.301889274991|-31.301889274991|-31.301889274991|-31.301889274991|-31.301889274991|-31.301889274991||-31.301889274991|-31.301889274991|-31.301889274991|-31.301889274991|-31.301889274991|-31.301889274991|-31.301889274991|-31.301889274991|-31.301889274991|-31.301889274991|-31.301889274991|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128||-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-31.793006795128|-32.757784200465|-33.668750180934|-33.668750180934|-33.668750180934|-33.668750180934|-33.668750180934|-33.668750180934|-33.668750180934|-33.668750180934|-33.668750180934|-33.668750180934|-34.060634081526|-34.060634081526|-34.060634081526|-34.060634081526|-34.060634081526|-34.060634081526|-34.060634081526|-34.060634081526|-34.060634081526|-34.060634081526|-34.060634081526
00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH|-2213.5969148184|-2213.5969148184|-2213.5969148184|-2213.5969148184||-2231.6115012197|-2231.8637434777|-2231.8637434777|-2231.8637434777|-2231.8637434777|-2231.8637434777|-2280.3150712483|-2280.3150712483|2087.5615016224|2087.5615016224|2087.5615016224|2087.5615016224|2087.5615016224|2038.2648954658|1992.259618702|1992.259618702|1992.259618702|1992.259618702|1992.259618702||1992.259618702|1992.259618702|1992.259618702|1992.259618702|1992.259618702|1992.259618702|1984.8573264441|1982.1769730526|1982.1769730526|1915.6176707963|-2138.3308113731||-2138.3308113731|-2138.3308113731|-2138.3308113731|-2138.3308113731||-2138.3308113731|-2138.3308113731|-2138.3308113731|-2138.3308113731|-2138.3308113731|-2138.3308113731|-2154.8229582747|-2184.655668716|-2184.655668716|-2184.655668716|-2184.655668716|-2184.655668716|-2184.655668716|-2184.655668716|-2184.655668716|-2184.655668716|-2184.655668716|-2184.655668716|-2184.655668716||-2184.655668716|-2184.655668716|-2184.655668716|-2184.655668716|-2259.3274452204|-2267.8497123088|-2267.8497123088|-2267.8497123088|-2267.8497123088|-2314.6062951977|-2364.7660877007|-2364.7660877007|-2369.5684258958|2099.4144393275|2099.4144393275|2099.4144393275|2099.4144393275|2099.4144393275|2099.4144393275|2072.693636214|2072.693636214|-2290.3926124217|-2290.3926124217|-2290.3926124217|-2290.3926124217|-2290.3926124217|-2290.3926124217|-2290.3926124217|-2290.3926124217|-2311.7062826821|-2384.385778501|-2402.3845589012|-2402.3845589012|-2402.3845589012|-2402.3845589012|-2402.3845589012|-2402.3845589012|-2402.3845589012|-2467.2996007124|-2467.2996007124|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927||-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2518.3293467927|-2529.862168874|-2529.862168874|-2529.862168874|-2547.3940412619|-2560.8561583745|-2560.8561583745|-2575.6741036827|-2575.6741036827|-2575.6741036827|-2575.6741036827|-2575.6741036827|-2577.2045162447|-2599.3373748205|-2602.0057881035|2393.74726101|2393.74726101|2393.74726101|2393.74726101||2393.74726101|2393.74726101|2393.74726101|2393.74726101|2366.8291913783|2357.4537673301|-2559.0240374429|-2559.0240374429|-2559.0240374429|-2559.0240374429||-2559.0240374429|-2559.0240374429|-2559.0240374429|-2559.0240374429|-2570.4431307959|-2586.5183956543|-2611.0032412652|2417.9684408448|2417.9684408448|2417.9684408448|2417.9684408448|2417.9684408448|2395.8676425279|2395.8676425279|2395.8676425279|2395.8676425279|2395.8676425279||2395.8676425279|2395.8676425279|2387.094716741|2384.461040572|2384.461040572|2384.461040572|2361.4778163473|2315.8023507375|2299.2315615833|2252.7758860257|2212.7170896162|2204.8214380068|2068.4657738839|2068.4657738839|2068.4657738839|2068.4657738839|2068.4657738839|2017.8730766679|2003.337435447|1970.5966215253|1957.1272954014|1906.1032042003|1895.3480562078|1841.0694683776|1795.4013603982||1795.4013603982|1781.9659792122|1781.9659792122|-2085.2952822286|-2085.2952822286|-2085.2952822286|-2085.2952822286|-2085.2952822286|-2085.2952822286|-2113.553968915|-2152.934151659|-2155.1746379111|-2170.0279383365|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2200.2453879495|-2223.2179793406|-2269.5063230008
00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|-696.73887161416|-696.73887161416|-696.73887161416|-696.93316803158||-706.43681674733|-722.74231153662|-722.74231153662|-722.74231153662|-722.74231153662|-722.74231153662|-729.55593751465|-737.76272788086|675.90549385154|675.90549385154|675.90549385154|675.90549385154|624.18373692923|621.59110825253|617.72736393293|603.95962393372|-648.62016570332|-648.62016570332|-648.62016570332||-661.68782551204|-661.68782551204|-665.52788853551|626.30066131202|626.30066131202|626.30066131202|626.30066131202|626.30066131202|626.30066131202|626.30066131202|626.30066131202||626.30066131202|626.30066131202|626.30066131202|626.30066131202||626.30066131202|626.30066131202|626.30066131202|626.30066131202|626.30066131202|626.30066131202|626.30066131202|626.30066131202|626.30066131202|626.30066131202|626.30066131202|626.30066131202|626.30066131202|622.87863735189|621.43594322194|596.72879325007|595.10202356019|591.62002929756|589.70501776878||-645.53415248104|-645.53415248104|-645.53415248104|-645.53415248104|-645.53415248104|-645.53415248104|-651.84460478037|-661.50125832259|-663.40583742657|-669.68261314541|-676.49343976488|-676.49343976488|-676.49343976488|-676.49343976488|-692.05063999483|-700.66221691049|-702.2868999472|-718.52489344177|-731.14665419854|-734.5878758673|-755.25486665608|-755.25486665608|-755.25486665608|-755.25486665608|-755.25486665608|-755.25486665608|-755.25486665608|-755.25486665608|-755.25486665608|-755.25486665608|-755.25486665608|-755.25486665608|-755.25486665608|-755.25486665608|-755.25486665608|-755.25486665608|-755.25486665608|-755.25486665608|-764.97882844426|-764.97882844426|-764.97882844426|-780.9681650954|736.10040614863|736.10040614863|736.10040614863|736.10040614863|736.10040614863|736.10040614863|736.10040614863|736.10040614863|729.97377891298|729.08307520278|-774.7379405431|-774.7379405431|-774.7379405431|-774.7379405431|-774.7379405431|-774.7379405431|-774.7379405431|-774.7379405431|-774.7379405431|-774.7379405431||-786.55644855809|-790.67526481225|-790.67526481225|-790.67526481225|-790.67526481225|-790.67526481225|-790.67526481225|741.57398178792|741.57398178792|741.57398178792|741.57398178792|739.68128591379|739.68128591379|736.3900748977|731.80745718277|731.80745718277|731.80745718277|731.80745718277|731.80745718277|731.80745718277|731.80745718277|731.80745718277|-738.62842989038|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226|699.62500049226||699.62500049226|699.62500049226|699.62500049226|699.62500049226|689.13942857972|676.7076923184|669.00635314566|664.74593369808|659.84660574569|659.84660574569||659.84660574569|659.84660574569|657.89085140906|655.64316423715|655.64316423715|655.64316423715|654.41428877175|654.41428877175|650.92055306236|640.38539234576|629.57321629456|622.43525701023|609.08883672794|602.50532741995|602.50532741995|602.50532741995|602.50532741995||602.50532741995|602.50532741995|602.50532741995|602.50532741995|602.50532741995|602.50532741995|602.50532741995|602.50532741995|592.45648087894|570.7192201552|542.15363023718|542.15363023718|531.09300250963|527.19582512883|527.19582512883|520.35038919479|511.5231951611|480.30419127057|480.30419127057|475.86688705628|467.16263682252|445.91183415392|445.43553910538|445.43553910538|445.43553910538||445.43553910538|445.43553910538|445.43553910538|445.43553910538|445.43553910538|445.43553910538|436.41840092655|-584.08145742069|-584.08145742069|-584.08145742069|-615.6025084351|-631.89109429259|-631.89109429259|-631.89109429259|-652.58064364215|-656.27865027664|-656.27865027664|-656.27865027664|-656.27865027664|-656.27865027664|-656.27865027664|-656.27865027664|-662.41808106367|-678.13369337649|-678.13369337649|-678.29360959872|-678.29360959872|-678.29360959872|-678.29360959872|-693.44292193369|-707.26876374434
00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|73.421789112491|73.421789112491|73.421789112491|73.421789112491||73.421789112491|73.421789112491|73.421789112491|73.421789112491|73.421789112491|73.421789112491|73.421789112491|73.421789112491|73.421789112491|73.421789112491|73.421789112491|73.421789112491|73.421789112491|70.273768973441|70.273768973441|70.273768973441|70.273768973441|69.009223319336|69.009223319336||69.009223319336|68.997317156576|68.010407758109|68.010407758109|68.010407758109|68.010407758109|66.503705129855|66.503705129855|66.503705129855|61.562408367752|61.562408367752||61.562408367752|61.562408367752|61.562408367752|61.562408367752||61.562408367752|61.562408367752|61.562408367752|61.562408367752|61.562408367752|61.562408367752|61.562408367752|61.562408367752|61.562408367752|61.562408367752|60.864295023414|60.607847233318|60.05593789474|59.084433591541|56.867204282213|53.883003232136|-56.761864180041|-56.761864180041|-56.761864180041||-56.761864180041|-56.761864180041|-56.761864180041|-56.761864180041|-56.761864180041|-57.230961157958|-57.735511702608|-59.180568185461|-60.773965481269|-62.206073579244|-62.565584547042|-62.565584547042|-62.565584547042|-62.565584547042|-66.924262769487|-67.465960747256|-67.465960747256|-69.010630356253|-69.010630356253|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.412223314307|-69.803173181703||-69.803173181703|-69.803173181703|-69.803173181703|-69.803173181703|-69.803173181703|-69.803173181703|-69.803173181703|-69.803173181703|-69.803173181703|-69.803173181703|-69.803173181703|-69.803173181703|-69.803173181703|-69.803173181703|-69.803173181703|-70.54685944682|-73.742545671002|-73.742545671002|-74.180755159078|-74.262160324187|-74.387955373228|-75.729454351466|-76.044945648884|-76.044945648884|-76.044945648884|-76.044945648884|-76.044945648884|69.51133545486|69.51133545486|69.51133545486|69.51133545486|69.51133545486|69.51133545486|69.51133545486|69.51133545486|69.51133545486|69.51133545486|68.162235774904|67.434249888272|67.434249888272||67.434249888272|65.80805292219|64.970204655146|64.970204655146|64.970204655146|64.970204655146|63.924480622461|63.924480622461|62.7428534141|62.7428534141||62.7428534141|62.7428534141|62.7428534141|62.7428534141|62.7428534141|62.7428534141|61.858174919068|60.164361343316|58.58956247958|57.562852294274|56.814833330918|54.686468749816|54.686468749816|54.686468749816|54.686468749816|54.686468749816|54.686468749816||54.686468749816|54.686468749816|54.686468749816|54.686468749816|54.686468749816|54.686468749816|54.686468749816|54.686468749816|54.686468749816|53.784412231241|49.072125794925|43.183471020104|41.308300133151|40.658211955811|40.658211955811|40.621234109429|38.87292711208|38.476735107826|38.476735107826|38.476735107826|38.10359339441|36.553159445802|-46.983872590384|-46.983872590384|-46.983872590384||-46.983872590384|-46.983872590384|-46.983872590384|-46.983872590384|-46.983872590384|-46.983872590384|-46.983872590384|-46.983872590384|-46.983872590384|-47.205413378964|-51.721014806176|-54.368288842426|-54.368288842426|-54.757822716221|-56.255080660167|-57.851198893987|-58.759232358785|-58.759232358785|-58.759232358785|-58.759232358785|-59.333591492807|-60.988285022676|-60.988285022676|-60.988285022676|-60.988285022676|-60.988285022676|-61.285873578323|-61.939026274431|-64.547806225604|-65.014807708613|-65.014807708613
00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-450.2123208239|-450.2123208239|-450.2123208239|-450.2123208239||-450.2123208239|-450.2123208239|-450.2123208239|-450.2123208239|376.28694941231|376.28694941231|376.28694941231|376.28694941231|376.28694941231|376.28694941231|376.28694941231|376.28694941231|375.95326939367|357.54191357055|350.61757815815|350.61757815815|337.94956804356|332.52896442502|327.34934849308||316.65540572853|299.87196972508|299.87196972508|299.87196972508|299.87196972508|299.8135274231|299.8135274231|299.8135274231|287.75992386203|277.98658023787|266.60842933603||258.41554646369|258.41554646369|249.31974666349|249.31974666349||243.73025711634|237.16806251316|232.96228781573|220.11119350778|220.11119350778|220.11119350778|220.11119350778|220.11119350778|220.11119350778|220.11119350778|220.11119350778|212.16563462535|-251.20316632152|-251.20316632152|-251.20316632152|-251.20316632152|-251.20316632152|-251.20316632152|-251.20316632152||-251.20316632152|-251.20316632152|-251.20316632152|-251.20316632152|-262.97141449054|220.95593954879|220.95593954879|220.95593954879|220.95593954879|220.95593954879|220.95593954879|220.95593954879|220.95593954879|210.58872485256|210.58872485256|209.60502051915|209.60502051915|209.60502051915|204.03119925757|204.03119925757|204.03119925757|194.30910194472|193.33900629763|187.95667125653|186.09422767308|186.09422767308|186.09422767308|186.09422767308|177.14163452493|177.14163452493|174.2322009013|174.2322009013|174.2322009013|174.2322009013|174.2322009013|174.2322009013|174.2322009013|174.2322009013|168.92740068677|164.38546890951|154.14662747622|151.85842205946|151.85842205946|151.85842205946|151.85842205946|151.85842205946|151.85842205946|151.85842205946|151.85842205946|151.85842205946|144.9396784858|144.9396784858|144.32904763531|141.32396300978|137.6016174284|127.24485185051|121.58650395499|117.81652871356|115.91812855651|112.67788932752|112.67788932752|112.67788932752||112.67788932752|112.67788932752|112.67788932752|112.67788932752|112.67788932752|112.67788932752|112.67788932752|112.67788932752|112.67788932752|112.67788932752|112.67788932752|112.67788932752|112.67788932752|112.67788932752|111.72496846463|103.95956714429|-116.6232498807|-116.6232498807|-116.6232498807|-116.6232498807|-116.6232498807|-120.63966599081|-120.63966599081|-120.63966599081|-120.63966599081|-120.63966599081|-120.63966599081|-120.63966599081|-122.37723880978|-124.97057550035|-124.97057550035|-124.97057550035|116.34862606788|116.34862606788|116.34862606788|116.34862606788|116.34862606788|116.34862606788|116.34862606788|116.34862606788||116.34862606788|116.34862606788|116.34862606788|116.34862606788|116.34862606788|116.34862606788|116.34862606788|115.94736367093|111.93434779863|111.93434779863||111.35594545714|111.00327201808|108.94176457684|105.7641452074|105.7641452074|105.7641452074|102.55226678318|100.09238189532|99.236585657612|96.829448745003|92.359944711516|89.076051273158|88.736653802559|88.736653802559|88.736653802559|88.413860633591|88.413860633591||88.413860633591|88.413860633591|88.413860633591|88.413860633591|87.490954004636|87.086063158634|85.882365759659|85.882365759659|84.862351691776|83.457610752906|75.539013812637|74.275015669504|-83.874383187111|-83.874383187111|-83.874383187111|-83.874383187111|-83.874383187111|-83.874383187111|-83.874383187111|-83.874383187111|-83.874383187111|-83.874383187111|-83.874383187111|-83.874383187111|-83.874383187111||-84.577819878584|-84.577819878584|-84.577819878584|-84.577819878584|-84.577819878584|-84.577819878584|-84.577819878584|-84.577819878584|-84.577819878584|-84.577819878584|-94.150648389398|-98.681963766961|-98.681963766961|-98.681963766961|-102.33938263671|-103.92510407826|-103.92510407826|-103.92510407826|-103.92510407826|-103.92510407826|-103.92510407826|-103.92510407826|-103.92510407826|-103.92510407826|-103.92510407826|-103.92510407826|-103.92510407826|-103.92510407826|-103.93283116443|-105.23485922159|-105.23485922159
00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH|-429.35794592793|-434.0406101961|-434.0406101961|-434.0406101961||-439.58629078101|-439.58629078101|-439.58629078101|-439.58629078101|-439.58629078101|-439.58629078101|-444.27697673584|-456.08218972711|-457.96521650451|-468.95657906154|-476.65787940088|-476.65787940088|451.18679496907|446.94699596986|-473.22467089201|-473.22467089201|-473.22467089201|-473.22467089201|-478.35963154397||-484.44127592071|-485.1786322486|-487.79465133741|-493.81518659546|-493.81518659546|-493.81518659546|-493.81518659546|-493.81518659546|-493.81518659546|-493.81518659546|-498.58687114665||-501.35718732756|-501.35718732756|-501.35718732756|-501.35718732756||-501.35718732756|-501.35718732756|-501.35718732756|-501.35718732756|-501.35718732756|-501.35718732756|-501.35718732756|-504.25265551586|-506.43718437363|-506.43718437363|-506.43718437363|-506.43718437363|-506.43718437363|-506.43718437363|-506.43718437363|-506.43718437363|-506.43718437363|-506.43718437363|-506.43718437363||-506.43718437363|-506.43718437363|-506.43718437363|-508.38743616927|-519.64325657805|-521.9944248301|-523.95907457888|-523.95907457888|-523.95907457888|-523.95907457888|-523.95907457888|-523.95907457888|-523.95907457888|-523.95907457888|-529.42996405032|-538.78024502228|-540.14080196431|-548.31813553761|-550.46789433106|524.71103849517|524.71103849517|524.71103849517|511.07393423834|502.16148372332|502.16148372332|502.16148372332|502.16148372332|502.16148372332|502.16148372332|502.16148372332|502.16148372332|502.16148372332|502.16148372332|502.16148372332|502.16148372332|502.16148372332|501.50828378112|500.6108921624|-522.16948251019|-522.16948251019|-522.16948251019|-522.16948251019|-522.16948251019|-522.16948251019|-522.16948251019|-522.16948251019|-522.16948251019|-522.16948251019|-522.16948251019|-522.16948251019|-522.16948251019|-522.16948251019|-522.16948251019|-522.16948251019|-522.16948251019|-522.16948251019|-522.16948251019|-522.16948251019|-523.51166846386|-523.51166846386|-523.51166846386|-523.51166846386||-524.26791732426|-524.26791732426|-524.26791732426|-524.26791732426|-529.02573699549|-529.12978221256|-529.12978221256|-532.69973427806|-537.42564876381|-543.97956538536|519.95539269466|519.95539269466|519.95539269466|519.95539269466|519.95539269466|519.95539269466|519.95539269466|519.95539269466|519.95539269466|519.95539269466|519.95539269466|519.95539269466|496.20039717379|496.20039717379|495.49248795086|495.49248795086|492.96709155958|492.96709155958|492.96709155958|492.96709155958|492.96709155958|491.82287788304|488.20793537927|488.20793537927|485.4744993358|485.4744993358|485.4744993358|485.4744993358|479.17096997571|479.17096997571||479.17096997571|479.17096997571|479.17096997571|479.17096997571|477.00385858032|476.22484971653|472.38264212752|469.27701711814|462.3699364152|462.3699364152||460.25775786782|460.25775786782|460.25775786782|459.50119281581|459.50119281581|455.45383321765|454.00355310797|454.00355310797|453.74811564948|449.12568337681|446.54581851167|443.60303517627|439.5947352653|438.97881036341|438.97881036341|438.97881036341|437.34452168743||434.69107363303|434.69107363303|433.16610117997|433.16610117997|430.97140345138|428.53784625376|428.53784625376|425.41528645979|421.48695396303|416.86866785552|410.72185290153|410.6315095987|405.0257028039|404.05767255159|404.05767255159|401.90103197464|397.63948451555|360.17320509944|360.17320509944|-391.88529530293|-391.88529530293|-391.88529530293|-391.88529530293|-391.88529530293|-391.88529530293||-391.88529530293|-391.88529530293|-391.88529530293|-391.88529530293|-391.88529530293|-391.88529530293|-391.88529530293|-391.88529530293|-391.88529530293|-396.06541125781|-397.88954965171|-397.88954965171|-397.88954965171|-397.88954965171|-407.77061167356|-410.38033107797|-410.38033107797|-410.38033107797|-410.38033107797|-410.38033107797|-410.38033107797|-410.38033107797|-410.38033107797|-410.38033107797|-410.38033107797|-410.38033107797|-411.67729487993|-412.2482892736|-412.99476260435|-414.49767892303|-414.49767892303
00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH|39.964895170645|38.393215304962|-48.618922195521|-48.618922195521||-48.618922195521|-48.618922195521|-48.618922195521|-49.837322237842|-49.837322237842|-49.837322237842|-51.683386911676|-51.99185680209|-52.713706586741|-54.237732355222|43.936777233105|43.936777233105|43.936777233105|43.936777233105|43.936777233105|43.936777233105|43.936777233105|38.733086399482|35.271207814135||34.918007114108|33.812602228804|33.812602228804|30.357433902628|30.357433902628|30.357433902628|30.357433902628|30.357433902628|29.160482631134|-34.118336241367|-34.118336241367||-34.118336241367|29.699199801706|29.699199801706|29.699199801706||29.699199801706|29.699199801706|29.699199801706|28.113555305559|27.329555265725|26.804417655005|26.068579417379|26.068579417379|26.068579417379|25.348421765601|24.445747694743|23.531664037453|23.426848040407|-27.751149340582|-27.751149340582|-27.751149340582|-27.751149340582|-27.751149340582|-27.751149340582||-27.751149340582|-27.751149340582|-27.751149340582|-27.751149340582|-28.218498411126|-28.39061261008|-28.39061261008|-28.39061261008|-28.39061261008|-28.39061261008|-28.39061261008|-28.39061261008|-28.39061261008|-28.39061261008|-28.39061261008|-28.39061261008|-28.756813178564|24.485483602875|24.485483602875|24.485483602875|24.485483602875|24.485483602875|24.485483602875|24.485483602875|24.485483602875|24.485483602875|24.485483602875|24.485483602875|24.485483602875|24.485483602875|24.485483602875|24.485483602875|24.485483602875|24.485483602875|24.485483602875|24.485483602875|24.485483602875|24.485483602875|24.485483602875|23.650536382854|23.208930161992|-27.218633213671|-27.218633213671|-27.218633213671|-27.218633213671|-27.218633213671|-27.218633213671|-27.218633213671|-27.218633213671|-27.218633213671|-27.218633213671|-27.218633213671|-27.218633213671|-27.218633213671|-27.218633213671|-27.218633213671|-27.218633213671|-27.218633213671|-27.218633213671|-27.218633213671|-27.338250914512|-27.338250914512||-27.730278535351|-28.467532100131|-28.764608441373|-28.764608441373|-29.911753542789|-29.911753542789|-29.911753542789|-29.911753542789|-29.911753542789|-29.911753542789|-29.911753542789|-29.911753542789|-29.911753542789|-29.911753542789|-30.273536769955|-30.653373497955|-31.062638673774|-31.545230876065|-32.392377542175|-32.392377542175|-32.392377542175|-35.323519466892|30.14815443942|30.14815443942|30.14815443942|30.14815443942|30.14815443942|30.14815443942|29.21858688069|29.21858688069|29.21858688069|29.21858688069|29.21858688069|29.21858688069|29.21858688069|29.21858688069|29.120094677614|28.137833697715|27.16483848086|26.505459214323||26.505459214323|25.365509670171|24.56254171196|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907||-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907||-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-28.176555211907|-29.317839789794|-29.474077765194|-29.474077765194|-29.474077765194|-29.474077765194|-29.532309284969|-30.431071084248|-30.431071084248|-30.431071084248|-30.431071084248|-30.431071084248|-30.431071084248|-30.431071084248|-30.431071084248|-30.431071084248|-30.431071084248|-30.431071084248|-30.431071084248||-30.965079512316|-31.19292333487|-31.19292333487|-31.19292333487|-31.19292333487|-31.19292333487|-31.19292333487|-31.19292333487|-31.19292333487|-31.19292333487|-32.919325700108|-34.035917775171|-34.359908016012|-34.393675706437|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678|-37.27355049678
00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE|57.942816552845|57.942816552845|57.942816552845|57.942816552845||57.942816552845|57.774797661798|56.778454478013|56.778454478013|56.192907925285|56.192907925285|55.830451563372|55.592233467198|55.592233467198|55.592233467198|55.592233467198|55.592233467198|55.592233467198|55.592233467198|55.061092800671|54.477323579318|54.195638921003|54.056591407434|54.056591407434||53.737333217246|53.737333217246|52.884257333128|51.930008800657|-55.163208844538|-55.163208844538|-55.163208844538|-55.163208844538|-55.851620226299|-55.960132525138|-56.408019937599||-56.702512438126|-57.021672222822|-57.021672222822|-57.021672222822||-57.021672222822|-57.021672222822|-57.053232599868|-57.053232599868|-57.053232599868|-57.053232599868|-57.103559336097|-57.103559336097|-57.103559336097|-57.103559336097|-57.103559336097|-58.034133099882|-58.377926031051|-59.137697183752|-59.181823536258|-59.181823536258|-59.181823536258|-59.181823536258|-59.181823536258||-59.181823536258|-59.181823536258|-59.181823536258|-59.181823536258|-59.181823536258|-59.181823536258|-59.181823536258|-59.998961550771|-60.087612751353|-60.087612751353|-60.087612751353|-60.087612751353|-60.087612751353|-60.087612751353|-60.087612751353|-60.087612751353|-60.655128297131|-61.617919507866|-61.771576739291|-62.637967652425|-62.637967652425|-64.575072029633|-64.575072029633|-64.575072029633|-64.69094744487|-64.69094744487|-64.69094744487|-64.69094744487|-64.69094744487|-64.69094744487|-64.69094744487|-64.69094744487|-64.69094744487|-65.211725244347|-65.211725244347|61.135252376566|61.135252376566|61.135252376566|61.135252376566|61.135252376566|61.135252376566|61.135252376566|61.135252376566|61.135252376566|61.135252376566|61.135252376566|-64.041256967604|-64.041256967604|-64.041256967604|-64.041256967604|-64.041256967604|-64.041256967604|-64.041256967604|-64.041256967604|-64.041256967604|-64.041256967604|-64.041256967604|-64.041256967604|-64.041256967604|-64.041256967604|-64.041256967604|-64.432538828512||-64.432538828512|-64.728931887569|-64.85409109639|-65.179038816545|-65.539295538529|-65.539295538529|-65.539295538529|-65.539295538529|-65.539295538529|-65.539295538529|-65.539295538529|-65.539295538529|-65.539295538529|-65.539295538529|-65.560325366771|-66.128698064791|-66.420218681745|-66.775243573114|-67.526936006463|-68.406041939961|-69.445944083456|-69.445944083456|-71.04105023623|66.765927328488|66.765927328488|66.765927328488|66.673239030245|66.673239030245|66.394463707068|66.394463707068|66.394463707068|65.823300298344|65.823300298344|65.823300298344|65.823300298344|65.823300298344|65.823300298344|65.823300298344|65.823300298344|65.823300298344||65.823300298344|65.743385880403|65.022096626419|64.952663650814|64.952663650814|64.952663650814|64.952663650814|64.952663650814|64.838237593243|64.501144838778||64.501144838778|64.501144838778|64.501144838778|64.501144838778|64.501144838778|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894||-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|-67.674821417894|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344||63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.976378024344|63.763754699765|63.720693444989|63.720693444989|63.720693444989|63.720693444989|63.720693444989|63.720693444989|63.720693444989|63.720693444989|63.720693444989|63.720693444989|63.720693444989|63.720693444989|63.720693444989|63.720693444989|63.720693444989|62.946880181389|61.694869394388
00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|78.630867324652|78.630867324652|78.630867324652|77.797908328888||77.797908328888|77.797908328888|77.797908328888|77.797908328888|77.797908328888|77.797908328888|77.514811541104|77.24044487391|77.24044487391|77.163520912986|77.163520912986|77.163520912986|77.163520912986|77.163520912986|77.163520912986|76.474300319596|76.474300319596|75.964899626754|74.802664641299||74.320737286583|74.268043752263|74.146818332405|74.146818332405|73.988704402076|73.988704402076|73.988704402076|73.988704402076|73.988704402076|73.988704402076|73.988704402076||73.988704402076|73.988704402076|73.988704402076|73.699205400014||73.699205400014|73.699205400014|72.549285890288|71.875910836305|71.875910836305|71.875910836305|71.875910836305|71.875910836305|71.875910836305|71.875910836305|71.875910836305|71.875910836305|71.875910836305|71.875910836305|71.875910836305|71.875910836305|71.875910836305|71.875910836305|71.085730108779||70.88354887914|69.901635222427|68.574594555952|68.22010301071|68.131226788158|68.089141486083|67.635988895534|67.46498732262|66.493320620647|66.30826393489|66.30826393489|66.30826393489|66.30826393489|66.30826393489|66.30826393489|66.30826393489|66.30826393489|66.30826393489|66.30826393489|66.30826393489|66.30826393489|66.30826393489|66.30826393489|66.30826393489|66.30826393489|66.30826393489|66.30826393489|66.30826393489|66.30826393489|66.262878307033|66.262878307033|66.262878307033|66.262878307033|66.262878307033|65.435422986004|64.951580146125|64.100645810554|63.934249903181|63.934249903181|63.581145329509|63.581145329509|63.355726713641|62.622717208314|62.622717208314|62.622717208314|62.622717208314|62.622717208314|62.622717208314|62.622717208314|62.622717208314|62.622717208314|61.507577227579|61.507577227579|61.507577227579|61.507577227579|61.507577227579|61.507577227579|61.507577227579|61.507577227579|61.507577227579|61.507577227579|61.507577227579||61.507577227579|61.507577227579|61.507577227579|61.507577227579|61.507577227579|61.507577227579|61.507577227579|61.507577227579|61.507577227579|61.507577227579|61.507577227579|61.507577227579|61.507577227579|61.507577227579|61.507577227579|61.507577227579|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.030485239622|-62.704367627697|-63.9557634879|60.976573358737|60.976573358737||60.976573358737|60.976573358737|60.976573358737|60.976573358737|60.976573358737|60.976573358737|60.976573358737|60.976573358737|60.976573358737|60.976573358737||60.976573358737|60.976573358737|60.976573358737|60.954085889967|60.954085889967|60.954085889967|60.954085889967|60.954085889967|60.954085889967|60.954085889967|60.954085889967|60.954085889967|60.954085889967|60.954085889967|60.954085889967|60.954085889967|60.691208061809||59.71803708151|59.71803708151|59.71803708151|59.288930522899|58.932900123574|58.425908491322|57.495206220624|57.101540530165|57.101540530165|57.101540530165|57.045670406858|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482||-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|-60.911337674482|56.342837461414|56.342837461414|56.342837461414|56.098952329359|55.71494636293|55.371606824087|55.324576739527|55.324576739527|55.009529939468|54.763367404733|54.413464588362|53.563849178109|53.525110367441|53.107344233884|52.92482756232|52.516416139052|52.516416139052|52.516416139052|52.516416139052|52.516416139052|52.516416139052|51.675461630739|51.537181700509
00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-125.97195694237|-128.09662068982|-128.39379713452|-128.39379713452||-128.39379713452|-128.39379713452|-132.57755260905|-132.75661428411|-132.75661428411|-132.75661428411|-132.75661428411|-132.75661428411|-136.8706775025|-138.48047630826|-139.78497645633|-140.1405337362|-140.53059931504|-140.53059931504|-141.06295657143|-141.06295657143|-142.33822032533|-142.33822032533|-146.2835779358||-146.52386660354|-146.52386660354|-147.72024937032|-147.72024937032|-147.72024937032|-147.72024937032|140.66850553465|140.66850553465|140.66850553465|140.66850553465|140.66850553465||-143.17178388959|-143.17178388959|-143.17178388959|-143.17178388959||-143.17178388959|-143.17178388959|-143.17178388959|-143.17178388959|-143.17178388959|-143.17178388959|-143.62531329665|-144.04991516635|-144.04991516635|-144.04991516635|-144.91991577728|-145.01296135206|-145.01296135206|-145.01296135206|-145.01296135206|-145.01296135206|-145.01296135206|-145.01296135206|-145.01296135206||-145.01296135206|-145.01296135206|-145.01296135206|-145.01296135206|-145.01296135206|-145.01296135206|-146.92051417319|-146.93612529931|-147.58484262827|-147.58484262827|-147.58484262827|-147.58484262827|-147.58484262827|-147.58484262827|-148.63200225592|-148.63200225592|-148.63200225592|-149.76184769325|-149.76184769325|-151.16247474543|-154.69453269895|-154.69453269895|-157.15790651805|-157.15790651805|-157.15790651805|-157.15790651805|-157.15790651805|-157.15790651805|-157.15790651805|-157.43344436597|-157.43344436597|-157.43344436597|-157.45305359988|-157.45305359988|-157.45305359988|-157.45305359988|-157.45305359988|-157.45305359988|-157.45305359988|-157.45305359988|-157.45305359988|-157.45305359988|-157.45305359988|-157.45305359988|-158.05396865509|-158.05396865509|-159.65840666557|-159.65840666557|-160.66907143885|152.08837663031|152.08837663031|150.21530152798|148.31978608768|144.94586861576|141.76374300812|138.08332505595|136.87369098014|134.499103327|-138.09531860587|-138.09531860587|-138.09531860587|-138.09531860587||-138.09531860587|-138.09531860587|-138.09531860587|-138.09531860587|-138.09531860587|-138.09531860587|-138.09531860587|-138.09531860587|-138.09531860587|128.85524522876|128.85524522876|128.85524522876|128.85524522876|-133.89539406918|-133.89539406918|-133.89539406918|-133.89539406918|-133.89539406918|-133.89539406918|-133.89539406918|-133.89539406918|-136.34765787282|-137.17734199275|-138.23960257359|-139.52734026189|135.11479663397|135.11479663397|135.11479663397|132.57868384813|131.42687351941|130.43540840942|-134.6236193484|-134.6236193484|-134.6236193484|-134.6236193484|-134.6236193484|-134.64987297256|129.31254253306|129.31254253306|129.31254253306||129.31254253306|129.31254253306|129.31254253306|128.76226870128|127.68529454208|127.68529454208|127.68529454208|127.0692174803|126.78488082236|126.78488082236||126.78488082236|126.78488082236|126.78488082236|126.78488082236|126.78488082236|126.78488082236|123.97041320079|123.4060177193|121.6863504528|121.6863504528|120.21149594243|118.70166309073|117.8349231634|117.8349231634|117.8349231634|117.38158331022|115.55397913307||112.89277304012|112.89277304012|112.89277304012|112.24419793352|112.24419793352|112.24419793352|111.32521745082|102.79207045202|102.79207045202|102.79207045202|102.79207045202|102.79207045202|102.79207045202|102.79207045202|102.74708733696|102.19511821688|100.03624458247|98.946935441028|97.877710318047|97.117543319958|97.117543319958|95.431157328572|93.490175487692|-102.63979994844|-102.63979994844||-102.63979994844|-102.63979994844|-102.63979994844|-102.63979994844|-102.63979994844|-102.63979994844|-102.63979994844|-102.70962688156|-102.70962688156|-106.73958515269|99.209091750407|99.209091750407|99.150105996952|-104.79366402409|-104.79366402409|-104.79366402409|-104.79366402409|-104.79366402409|-104.79366402409|-104.79366402409|-107.52907249422|-107.84781230122|-107.84781230122|-107.84781230122|-107.84781230122|-107.84781230122|-107.84781230122|-107.84781230122|-107.84781230122|-107.84781230122|-107.84781230122
00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH|-83.901546145423|-83.901546145423|-83.901546145423|-83.901546145423||-83.901546145423|-85.025053714098|-87.318129209126|-87.318129209126|-87.318129209126|-87.318129209126|-87.318129209126|-87.318129209126|-88.062923700109|-90.080987532069|-90.080987532069|-90.343922490466|-91.300947292064|-91.300947292064|-91.300947292064|-91.300947292064|-91.300947292064|-91.300947292064|-94.267648941468||-94.267648941468|-95.414607849597|-95.637178992991|-95.637178992991|-95.637178992991|-95.637178992991|-96.847420798147|-97.226406180815|-97.226406180815|-98.364338013813|-99.239467299961||-100.16737541996|-100.42425393884|-101.08597127553|-101.08597127553||-101.08597127553|-101.08597127553|-102.44552677601|-103.49002868301|-103.82488691897|-103.82488691897|-103.82488691897|-104.62467372819|-104.62467372819|-104.62467372819|-106.01185934195|-107.41817370663|-109.30186347178|-112.62595917573|-113.05828748136|-115.13476398686|-115.90422224782|-115.90422224782|-115.90422224782||-115.90422224782|-115.90422224782|-115.90422224782|-115.90422224782|-117.77500682261|-117.77500682261|-117.77500682261|-117.77500682261|-117.77500682261|-117.77500682261|-117.77500682261|-117.77500682261|-117.77500682261|-117.77500682261|-117.77500682261|-117.77500682261|-118.27673300659|-118.27673300659|-118.27673300659|-118.27673300659|-119.14054064128|-119.21888175242|-119.21888175242|-120.7687587234|-122.17766056818|-124.56858847717|116.02034565497|115.37240981279|-123.27125147048|-123.27125147048|-123.27125147048|-123.27125147048|-123.27125147048|-123.27125147048|-123.27125147048|-123.27125147048|-123.27125147048|-123.27125147048|-123.27125147048|-123.27125147048|-125.22611383004|118.06738173422|118.06738173422|118.06738173422|118.06738173422|118.06738173422|118.06738173422|118.06738173422|118.06738173422|118.06738173422|118.06738173422|118.06738173422|118.06738173422|118.06738173422|118.06738173422|118.06738173422|117.86286424991|117.10345871503|117.10345871503|116.48215726468|116.48215726468|116.48215726468||116.48215726468|116.48215726468|116.48215726468|116.48215726468|116.48215726468|116.48215726468|116.48215726468|116.48215726468|116.48215726468|116.48215726468|115.54434048967|-123.79750474136|-123.79750474136|-123.79750474136|-123.79750474136|-123.79750474136|-123.79750474136|-123.79750474136|-123.79750474136|-124.93579192418|-124.93579192418|-125.74771766073|-125.74771766073|-125.74771766073|-126.92325204529|-126.92325204529|-126.92325204529|-128.29991694201|-131.45834955362|-131.85694412818|-132.29654889229|-133.28023853279|-133.28023853279|-133.28023853279|-133.28023853279|-133.28023853279|-135.41853947084|125.56690052293|125.56690052293|125.56690052293||125.56690052293|125.56690052293|125.56690052293|125.56690052293|123.89180912731|121.79466676444|121.08812342452|119.3489126714|117.77104298206|117.77104298206||117.77104298206|117.77104298206|117.77104298206|117.77104298206|117.77104298206|117.77104298206|117.77104298206|117.77104298206|117.77104298206|117.77104298206|115.93492461942|114.8078608171|114.10549828054|114.10549828054|114.10549828054|114.10549828054|112.80488688683||111.28108519911|111.28108519911|111.28108519911|109.86398696237|109.19017762673|109.19017762673|106.6713067109|104.8135686718|104.8135686718|104.8135686718|104.8135686718|104.8135686718|104.46854843945|103.56108817537|103.56108817537|103.56108817537|101.27548768211|100.0274007286|99.247368437868|97.667414142933|97.420830252266|94.073057919184|91.653012149246|89.994505211944|86.639717840745||-98.604429385286|-98.604429385286|-98.604429385286|-98.604429385286|-98.604429385286|-98.604429385286|-98.604429385286|-98.604429385286|-98.604429385286|-98.73960595354|89.52587700708|89.52587700708|89.52587700708|89.52587700708|89.52587700708|89.52587700708|89.52587700708|89.52587700708|-97.72548899841|-97.72548899841|-97.72548899841|-97.72548899841|-97.72548899841|-97.72548899841|-97.72548899841|-97.72548899841|-97.72548899841|-97.72548899841|-97.72548899841|-99.079670749237|-104.17136598751
00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH|-190.91206243764|-190.91206243764|-190.91206243764|-190.91206243764||-190.91206243764|-190.91206243764|-190.91206243764|-190.91206243764|-190.91206243764|-190.91206243764|-190.91206243764|-192.69395911176|178.17005231161|178.17005231161|178.17005231161|178.17005231161|178.17005231161|-190.64251609049|-190.64251609049|-190.64251609049|-190.64251609049|-190.64251609049|-190.64251609049||-190.64251609049|-190.64251609049|-190.64251609049|-190.64251609049|-190.64251609049|-190.64251609049|-190.64251609049|-190.64251609049|-190.64251609049|-190.64251609049|-190.64251609049||-190.64251609049|-190.64251609049|-190.64251609049|-190.64251609049||-190.64251609049|-190.64251609049|-190.64251609049|-190.64251609049|-190.64251609049|-190.64251609049|-193.58334832944|-194.29065731673|-196.67205015412|-196.67205015412|-199.81560894804|-199.81560894804|-199.81560894804|-199.81560894804|-199.81560894804|-199.81560894804|-199.81560894804|-199.81560894804|-199.81560894804||-199.81560894804|-199.81560894804|-203.64030923761|-203.64030923761|-203.93249234791|-203.93249234791|-203.93249234791|-204.61060688089|-204.61060688089|-204.61060688089|-204.61060688089|-204.61060688089|-204.61060688089|-204.61060688089|-212.19177809899|191.56541947538|191.56541947538|191.56541947538|191.56541947538|191.56541947538|191.56541947538|181.20493792621|179.33607286315|179.33607286315|179.33607286315|179.33607286315|179.33607286315|179.33607286315|179.33607286315|179.33607286315|179.33607286315|179.33607286315|179.33607286315|179.33607286315|179.33607286315|174.99470489642|174.99470489642|174.99470489642|174.99470489642|174.99470489642|170.83855913106|168.96007217768|166.94453074538|164.9679309845|164.9679309845|164.9679309845|164.9679309845|164.9679309845|-181.90705396198|-181.90705396198|-181.90705396198|-181.90705396198|-181.90705396198|-181.90705396198|-181.90705396198|-181.90705396198|-181.90705396198|-181.90705396198|-181.90705396198|169.84625610325|169.84625610325|169.84625610325||169.84625610325|169.84625610325|169.84625610325|169.84625610325|169.84625610325|169.84625610325|169.84625610325|169.84625610325|169.84625610325|169.84625610325|169.72380280559|169.72380280559|169.72380280559|169.72380280559|169.72380280559|169.35644684969|168.42244721715|168.2202463236|168.2202463236|168.2202463236|168.2202463236|168.2202463236|167.76083141858|167.14537892402|165.76652786534|164.05170051037|162.89888751613|162.89888751613|162.89888751613|162.89888751613|162.89888751613|162.54043820287|160.69125079993|160.69125079993|155.54684782474|155.54684782474|153.26927471656|152.88030561361|149.38089258311|148.4667939801||148.4667939801|147.54922704667|147.54922704667|147.54922704667|147.03719573518|145.45882093134|141.76146424283|137.24496918772|134.58817500962|134.58817500962||134.58817500962|134.45797792952|134.00975191903|132.7260147239|132.7260147239|132.59223346194|132.1672680167|132.1672680167|130.85140612696|129.18101165663|129.09751010351|128.81654495808|128.81654495808|128.81654495808|128.81654495808|124.67615323169|122.70073239122||122.21159462428|122.21159462428|122.21159462428|122.21159462428|122.21159462428|122.21159462428|121.33954561525|120.1703196452|114.22148078524|108.75299860199|103.36919782436|103.36919782436|100.48445423748|99.070989357424|99.070989357424|98.840542408043|96.525047086139|91.327163382396|91.327163382396|89.914486391584|89.914486391584|89.12418953795|89.12418953795|89.12418953795|89.12418953795||89.12418953795|89.12418953795|89.12418953795|87.236878044283|84.09592547116|81.500904538716|81.500904538716|-113.66634235776|-113.66634235776|-113.66634235776|-119.88093418983|-122.81998699622|-122.81998699622|-122.81998699622|-125.7767010631|-127.74019929456|-129.98931804376|-129.98931804376|-129.98931804376|-129.98931804376|-129.98931804376|-129.98931804376|-129.98931804376|-129.98931804376|-129.98931804376|-129.98931804376|-129.98931804376|-129.98931804376|-130.04001951965|-131.87113349473|-134.53514573348
00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE|217.0305684692|217.0305684692|217.0305684692|217.0305684692||217.0305684692|217.0305684692|216.31702058915|-242.22855663267|-242.22855663267|-242.22855663267|-242.22855663267|-242.22855663267|-242.22855663267|220.69444209297|220.69444209297|220.69444209297|220.69444209297|220.69444209297|220.69444209297|220.69444209297|220.69444209297|220.69444209297|220.69444209297||220.69444209297|220.69444209297|219.33405750426|219.33405750426|219.23337432715|219.23337432715|219.23337432715|219.23337432715|217.51986049913|211.62397679293|211.62397679293||211.62397679293|211.62397679293|211.62397679293|211.62397679293||211.62397679293|211.62397679293|211.62397679293|211.62397679293|211.62397679293|211.62397679293|211.62397679293|211.62397679293|211.43441506452|211.0232370278|209.17789852428|209.17789852428|209.17789852428|208.12378112263|203.57475822707|198.27199647979|186.69436071268|-207.39878021528|-207.39878021528||-207.39878021528|-207.39878021528|-207.39878021528|-207.39878021528|-207.39878021528|-207.39878021528|-207.77363095073|-212.06513854959|-216.78626030792|-221.07918557976|-223.25179698243|-223.25179698243|-223.25179698243|-223.25179698243|-228.52682021112|-228.52682021112|-228.52682021112|-229.35216598314|-229.35216598314|-229.35216598314|-230.98769124131|-236.51867986366|-236.76906553618|-236.76906553618|-236.76906553618|-236.76906553618|-236.76906553618|-236.76906553618|-236.76906553618|-236.76906553618|-236.76906553618|-236.76906553618|-236.76906553618|-236.90618691303|-238.77057671345|-238.77057671345|-238.77057671345|-238.77057671345|-238.77057671345|-238.77057671345|-238.77057671345|-238.77057671345|-238.77057671345|-238.77057671345|-238.77057671345|-238.77057671345|-238.77057671345|-238.77057671345|-238.77057671345|-238.77057671345|-238.77057671345|-238.77057671345|-238.77057671345|-239.52561637866|-240.60957158393|-241.22674871359|220.57185429697|220.57185429697|220.57185429697|220.57185429697|220.57185429697|220.57185429697||220.57185429697|220.57185429697|215.79530662039|215.6292303242|212.89623241046|209.91829589536|209.91829589536|209.91829589536|209.91829589536|208.95338083561|207.62680759756|206.02312491038|203.60124823891|-224.25552666458|-224.25552666458|-224.25552666458|-224.25552666458|-224.25552666458|-229.29995717052|-229.29995717052|-229.29995717052|-235.73800986612|215.03525767014|215.03525767014|215.03525767014|215.03525767014|215.03525767014|215.03525767014|215.03525767014|215.03525767014|215.03525767014|215.03525767014|215.03525767014|215.03525767014|215.03525767014|215.03525767014|215.03525767014|214.20627953941|214.20627953941|214.20627953941||214.20627953941|209.55613769353|202.76348859801|201.83498872136|200.85888029045|200.8509789143|198.85169877657|198.85169877657|198.43075513303|198.43075513303||198.43075513303|198.43075513303|198.43075513303|198.43075513303|198.43075513303|198.07416904701|196.59741198501|191.69768001725|-211.43432128728|-211.43432128728|-211.43432128728|-211.43432128728|-211.43432128728|-212.21951514152|192.05230293233|192.05230293233|192.05230293233||192.05230293233|192.05230293233|192.05230293233|192.05230293233|192.05230293233|192.05230293233|190.34589343556|190.21821970948|187.69190041234|184.54711550264|168.75127684836|165.95701818737|165.8140216979|165.8140216979|165.8140216979|165.8140216979|165.8140216979|165.8140216979|165.8140216979|165.8140216979|162.29113983144|159.20785844579|-191.3430483268|-191.3430483268|-191.3430483268||-191.3430483268|-191.3430483268|-191.3430483268|-191.3430483268|-191.3430483268|-191.3430483268|-191.3430483268|-191.3430483268|-191.3430483268|-191.3430483268|-206.19616640125|-209.87045328159|-209.87045328159|-210.55550259505|-217.24889573956|-221.22414848155|-221.22414848155|-221.22414848155|-221.22414848155|-221.22414848155|-226.21027789454|-230.71208194864|-230.71208194864|-230.71208194864|-230.71208194864|-231.19452925934|-233.29654937632|-233.29654937632|-238.45938548455|-238.45938548455|-238.45938548455
00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH|-91.821519771002|-93.193357166077|-93.306686343154|-93.306686343154||-93.306686343154|-93.306686343154|-93.306686343154|-93.306686343154|-93.306686343154|-93.306686343154|-93.306686343154|-93.306686343154|-94.897361440042|-94.897361440042|-94.897361440042|-96.270401922177|86.500057186777|86.500057186777|86.500057186777|86.500057186777|86.500057186777|86.500057186777|86.500057186777||86.500057186777|86.500057186777|86.500057186777|86.500057186777|84.947689004961|84.947689004961|84.947689004961|84.001321947379|82.791346138501|82.791346138501|82.791346138501||82.791346138501|82.791346138501|82.791346138501|82.791346138501||82.791346138501|82.791346138501|82.791346138501|82.730720371206|82.730720371206|82.730720371206|82.730720371206|82.730720371206|82.730720371206|81.929135475114|80.116814888798|78.956458715689|78.149680724952|76.615651655606|76.615651655606|74.935928097983|-85.723749359289|-85.723749359289|-85.723749359289||-85.723749359289|-85.723749359289|-85.723749359289|-85.723749359289|-87.421688324923|-87.421688324923|-88.732510733069|-89.713958289293|-90.081064782835|-91.486180820175|-92.246704192985|-92.246704192985|-92.246704192985|-92.246704192985|-94.087447797843|-94.882161947961|-95.062969666674|-95.062969666674|-95.062969666674|-95.062969666674|-95.062969666674|-95.521531033966|-95.521531033966|-95.521531033966|-95.521531033966|-95.786648455194|-95.786648455194|-95.786648455194|-95.786648455194|-97.878495418287|-97.987770516847|-98.287526933324|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274||-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.303141203274|-98.682568009646|-98.682568009646|-98.682568009646|-98.682568009646|-98.682568009646|-98.682568009646|-98.682568009646|-101.12901224908|91.119211898743|91.119211898743|91.119211898743|91.119211898743|91.119211898743|91.119211898743|91.119211898743|91.119211898743|91.119211898743|91.119211898743|91.119211898743|-98.175131561916|-98.175131561916|-98.175131561916|-98.175131561916|-98.175131561916|-98.175131561916|-98.175131561916|-99.634421587188|-99.634421587188|-101.30102586768|-104.68435806723|-104.69716786126|-104.69716786126|-105.39707850062||-105.73237958959|-105.73237958959|-105.73237958959|-105.73237958959|-105.73237958959|-105.73237958959|-107.4053506433|-107.40989858857|-107.40989858857|-107.80018255729||-107.80018255729|-108.37686944029|-108.77717487926|-108.77717487926|-110.80408194457|-112.4306469272|-112.75405166662|-115.48172259901|-116.89552938247|-117.85922004918|-117.85922004918|-117.85922004918|-118.30635655964|-119.9420616742|-120.78784313423|-124.00983068924|115.55947046831||115.04330777283|115.04330777283|115.04330777283|115.04330777283|115.01072934375|115.01072934375|112.19040667257|112.19040667257|111.4221151851|109.20179563346|108.28588534265|106.75487529866|104.2690274145|103.04947544754|102.46385952301|100.25617341274|99.938651712675|98.765424773451|98.765424773451|-108.53247441762|-108.53247441762|-108.53247441762|-108.53247441762|-108.53247441762|-108.53247441762||-108.53247441762|-108.53247441762|-108.53247441762|-108.53247441762|-108.53247441762|-108.53247441762|-108.53247441762|-108.53247441762|-108.53247441762|-108.53247441762|-113.93830351822|104.27035272828|104.27035272828|104.27035272828|104.27035272828|104.27035272828|104.27035272828|104.27035272828|103.35860335287|100.14562756121|100.14562756121|100.14562756121|100.12046183554|100.12046183554|99.814017497658|99.814017497658|99.814017497658|99.814017497658|99.814017497658|99.814017497658|99.814017497658
00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-99.828561545335|-99.828561545335|-99.828561545335|-99.828561545335||-99.828561545335|-99.828561545335|-99.828561545335|-99.828561545335|-99.848285381836|-99.848285381836|-100.51586966254|95.419088268529|95.419088268529|95.419088268529|95.419088268529|95.419088268529|95.419088268529|95.251653577381|95.251653577381|93.695169980321|92.82021221297|91.169825279901|90.1041907484||90.1041907484|90.1041907484|90.1041907484|90.1041907484|90.1041907484|-94.109115982877|-94.109115982877|-94.109115982877|-94.109115982877|-94.305964576786|-94.566348936365||-95.387611709487|-95.791507229155|-96.826121313645|-96.868214692818||-96.868214692818|-96.868214692818|-96.868214692818|-97.175236055307|-98.260265267615|-98.958347652494|-100.1333903927|-100.1333903927|-100.1333903927|-100.3468207936|-100.54258299983|-102.06342221539|96.324644899822|96.324644899822|96.324644899822|96.324644899822|96.324644899822|96.324644899822|95.894053194762||95.824892174139|94.497547294182|94.328449663168|94.328449663168|93.220495333895|93.220495333895|93.220495333895|93.104456705765|-99.368586469817|-99.368586469817|-99.368586469817|-99.368586469817|-99.368586469817|-99.368586469817|-99.368586469817|-99.368586469817|-99.368586469817|-99.368586469817|-101.45203879269|-102.23342495927|-102.24877824793|-103.05102682714|-103.05102682714|-104.73361665973|-104.73361665973|-106.1090009726|-106.1090009726|-106.1090009726|-106.1090009726|-106.1090009726|-106.1090009726|-106.1090009726|-106.1090009726|-106.1090009726|-106.1090009726|-106.70083215909|-107.86870255157|102.82748330266|102.82748330266|102.82748330266|102.82748330266|102.82748330266|102.79193726226|102.79193726226|102.79193726226|102.79193726226|102.79193726226|102.79193726226|102.79193726226|102.79193726226|102.79193726226|102.79193726226|102.79193726226|102.79193726226|101.62104543761|101.46671843916|101.46671843916|101.3116329554|100.196952676|100.196952676|99.471793072956|99.471793072956||99.471793072956|99.149467143236|98.940753146169|98.940753146169|98.940753146169|98.940753146169|98.940753146169|98.940753146169|98.079145337748|98.079145337748|98.079145337748|98.079145337748|98.079145337748|98.079145337748|98.079145337748|98.079145337748|97.99126974919|97.707521299285|95.959474196878|94.35830096718|93.786973478322|93.786973478322|93.786973478322|92.543583236275|92.40269556818|92.40269556818|91.635772395769|89.810299847567|89.294780066768|88.046696242535|-93.27852275703|-93.27852275703|-93.27852275703|-93.27852275703|-93.27852275703|-93.27852275703|-93.27852275703|-93.27852275703|-93.27852275703|-93.27852275703||-93.27852275703|-93.27852275703|-93.27852275703|-93.27852275703|-93.27852275703|-93.27852275703|-94.012804538383|-94.432519308392|-94.432519308392|-94.432519308392||-94.432519308392|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882||-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-94.445006307882|-95.255565361758|-96.063961140072|-96.377732294308|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307||-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.027263282307|-97.394179475052|90.089624209919|90.089624209919|90.089624209919|90.089624209919|90.089624209919|88.864168609265|88.864168609265|-92.268013069237|-92.268013069237|-92.268013069237|-92.268013069237|-92.268013069237|-92.268013069237|-92.268013069237|-92.268013069237|-92.268013069237|-92.268013069237|-92.980577132068|87.311760431258|87.311760431258|87.311760431258|87.311760431258
00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE|121.11500184128|121.11500184128|121.11500184128|121.11500184128||121.11500184128|121.11500184128|121.11500184128|121.11500184128|121.11500184128|121.11500184128|121.11500184128|121.11500184128|118.14166405012|116.27689809564|116.27689809564|116.27689809564|116.27689809564|116.27689809564|116.27689809564|116.27689809564|116.27689809564|114.30210992764|114.04143422854||114.04143422854|113.66437672258|112.38874889613|111.22749833267|110.32536406773|110.32536406773|109.66020432541|109.66020432541|109.65245099674|106.82216650259|106.40486523381||106.40486523381|106.40486523381|106.40486523381|106.10207024406|105.73897002351|105.48359876959|105.48359876959|105.24666838153|105.24666838153|105.24666838153|105.24666838153|105.24666838153|105.24666838153|105.24666838153|105.24666838153|103.03213346782|102.80560032309|102.80560032309|101.67899827362|101.64027626648|99.180307522239|97.7251765096|97.7251765096|97.7251765096||97.194586736605|95.918540299651|95.237712980108|93.257946843021|93.257946843021|93.257946843021|93.257946843021|93.257946843021|93.257946843021|93.257946843021|93.257946843021|93.257946843021|93.257946843021|93.257946843021|93.257946843021|93.257946843021|93.257946843021|93.257946843021|93.257946843021|93.257946843021|93.257946843021|93.257946843021|93.257946843021|92.95187626077|-100.05469903614|-100.05469903614|-100.05469903614|-100.05469903614|-100.05469903614|-100.05469903614|-100.05469903614|-100.05469903614|-100.05469903614|-101.12047375204|-102.57274869815|-103.2672891453|-103.2672891453|-103.2672891453|-103.2672891453|-103.2672891453|-103.2672891453|-103.2672891453|-103.2672891453|-103.2672891453|-103.2672891453|95.958929543507|95.958929543507|95.958929543507|95.958929543507|95.958929543507|95.958929543507|95.958929543507|95.103813282662|95.040351991315|94.644370481959|94.644370481959|94.644370481959|94.644370481959|94.644370481959|94.644370481959|94.644370481959|94.644370481959||94.644370481959|94.644370481959|93.646075852112|93.646075852112|93.548420932799|93.548420932799|93.375886714821|93.375886714821|93.375886714821|93.375886714821|93.375886714821|93.375886714821|93.375886714821|93.375886714821|93.375886714821|93.375886714821|93.375886714821|93.375886714821|93.375886714821|93.375886714821|93.375886714821|93.375886714821|93.375886714821|93.375886714821|93.375886714821|93.375886714821|93.040433870825|92.996315412027|-99.733249252835|-99.733249252835|93.486640304547|93.486640304547|93.486640304547|93.486640304547|93.486640304547|93.486640304547|93.486640304547|93.011939159803|93.011939159803|93.011939159803||93.011939159803|93.011939159803|91.164930467001|-96.039869695769|-96.039869695769|-96.039869695769|-96.039869695769|-96.039869695769|-96.039869695769|-96.092057741555||-96.092057741555|-97.064784514542|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405||-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405|-97.259131562405||-98.777354653723|-98.777354653723|-98.777354653723|-98.777354653723|-98.777354653723|-98.777354653723|-98.777354653723|-98.777354653723|-100.47718708609|-100.76443791493|-102.80437729209|-104.06852716861|-104.06852716861|-104.06852716861|-104.75614245134|-105.88741838349|-105.88741838349|-105.88741838349|-105.88741838349|-105.88741838349|-107.91685487841|-109.38415729414|-109.38415729414|-109.38415729414|-109.38415729414|-109.6826736862|-113.66741820779|102.71263542334|102.71263542334|100.20708472353|-109.19674241276
00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-99.537106722012|-101.64539466237|-102.07176842112|-102.07176842112||-102.07176842112|-102.07176842112|-105.32058642254|-105.32058642254|-105.32058642254|-105.32058642254|-105.32058642254|-105.32058642254|-106.81676316643|-108.9151706625|-108.9151706625|-109.38408193864|-109.75953367327|-111.34370420348|-113.23022628241|-113.66497437615|-114.52329992872|-114.77061477879|-115.61369546827||-115.61369546827|-115.61369546827|-115.61369546827|-115.61369546827|-115.61369546827|-115.61369546827|-115.61369546827|-115.61369546827|-115.61369546827|-115.61369546827|-116.51132619576||110.03231055533|110.03231055533|110.03231055533|110.03231055533||110.03231055533|110.03231055533|110.03231055533|110.03231055533|110.03231055533|110.03231055533|-115.92076594441|-115.92076594441|-115.92076594441|-115.92076594441|-115.92076594441|-115.92076594441|-115.92076594441|-115.92076594441|-115.92076594441|-115.92076594441|-115.92076594441|-115.92076594441|-115.92076594441||-115.92076594441|-115.92076594441|-115.92076594441|-115.92076594441|-115.92076594441|-116.03779800302|-117.30032696068|-118.06453327934|-118.30419428309|-118.30419428309|-118.94521758248|-119.57468082827|-119.79464904381|-120.27182888005|-122.86865478711|-122.86865478711|-122.86865478711|-122.93017425754|-124.63695950219|-125.52768966566|-127.80743357219|-130.47520051044|-131.38800160137|-131.91611053377|-131.99470087264|-131.99470087264|-131.99470087264|-131.99470087264|-131.99470087264|-131.99470087264|-131.99470087264|-131.99470087264|-131.99470087264|-131.99470087264|-131.99470087264|-131.99470087264|-131.99470087264|-131.99470087264|-131.99470087264|-131.99470087264|-131.99470087264|-131.99470087264|-134.66210068859|-134.66210068859|-134.84399678087|-135.96943449285|-136.73048670321|-136.73109650644|-137.73510811099|-138.58283746794|-138.58283746794|-138.58283746794|-140.66684798716|-140.66684798716|-140.66684798716|-140.66684798716|-141.67500628345|-141.67500628345|-141.67500628345|-141.67500628345|-141.67500628345|-143.77390478842||-144.31849472287|-144.31849472287|-144.31849472287|-144.31849472287|-144.31849472287|-144.31849472287|-144.31849472287|-144.31849472287|-144.31849472287|-144.31849472287|-144.31849472287|-144.31849472287|-144.31849472287|-144.31849472287|-146.20235951876|-146.20235951876|-146.20235951876|-146.20235951876|-146.91459034257|-147.43787965038|-149.32375472628|-149.95760814602|-149.95760814602|-149.95760814602|-149.95760814602|-149.95760814602|-149.95760814602|-149.95760814602|-149.95760814602|-149.95760814602|-149.95760814602|-149.95760814602|-149.95760814602|-150.55893802064|-150.55893802064|-150.55893802064|-150.55893802064|-150.55893802064|-150.55893802064|-150.55893802064||-150.55893802064|-150.55893802064|-150.55893802064|-150.55893802064|-150.55893802064|-150.55893802064|-152.4521969625|-156.71761309744|-156.71761309744|-156.71761309744||-158.59624043704|-160.11401220163|-160.23813353449|-160.23813353449|-160.24959003561|153.71030218752|153.71030218752|153.71030218752|153.71030218752|152.50561377905|151.62624282199|150.73879426051|150.73879426051|150.73879426051|150.73879426051|150.73879426051|150.52166274443||149.44568374415|149.44568374415|149.44568374415|149.44568374415|148.03742862035|146.58908288003|145.02897958756|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665||-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-153.06607863665|-154.45537023809|-159.99318854309|144.42101769417|144.42101769417|143.89225371645|142.49083098622|-152.69596739768|-152.69596739768|-152.69596739768|-152.69596739768|-152.69596739768|-152.69596739768|-154.81144417042|-154.81144417042|-154.81144417042|-154.81144417042|-154.81144417042|-154.88994946208|-156.15271213018|-157.82543191009|146.52213669457|146.01309767999|146.01309767999
00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH|-45.205768279811|-45.205768279811|-45.205768279811|-45.205768279811||-45.205768279811|-45.205768279811|-46.229555512827|-46.229555512827|-46.229555512827|-46.229555512827|-46.462282818072|-47.424759407301|-49.188066609986|-56.271921574196|-56.271921574196|-57.185465957413|-58.28246514189|-59.387394862024|-59.387394862024|-59.387394862024|-59.387394862024|-59.387394862024|-59.387394862024||-60.248051065701|-60.51033901255|-60.51033901255|-60.51033901255|-61.064871512968|-61.562239294543|-61.562239294543|-61.562239294543|-61.562239294543|-61.562239294543|-61.562239294543||-62.014975686089|-62.781084214334|-63.282594215743|-63.539827677797|-63.978697826676|-64.089254911805|-64.089254911805|-64.436939520189|-64.436939520189|-64.711854186929|-65.740247775811|-65.740247775811|-65.740247775811|-65.740247775811|-65.740247775811|-65.740247775811|-65.740247775811|-65.740247775811|-65.740247775811|-65.740247775811|-65.740247775811|-65.740247775811|-65.740247775811|-65.740247775811||-65.740247775811|-65.740247775811|-65.740247775811|-65.740247775811|-65.740247775811|-66.146940921962|-67.396047299901|-68.802225000107|-70.375829783241|-72.772587342571|-73.020101105252|-73.020101105252|-73.020101105252|-73.020101105252|-74.409451729293|-74.409451729293|-74.409451729293|-74.409451729293|-74.409451729293|-74.409451729293|-74.409451729293|-74.409451729293|-74.409451729293|-74.409451729293|-74.409451729293|-74.409451729293|-74.409451729293|-74.409451729293|-74.409451729293|-74.956057290495|-76.193834763325|-76.193834763325|-77.403192817676|-80.210432966876|69.890871928666|68.661361825173|68.524567643475|65.040722572882|-71.161673900527|-71.161673900527|-71.161673900527|-71.161673900527|-71.161673900527|-71.161673900527|-71.161673900527|-71.161673900527|-71.161673900527|-71.161673900527|-71.161673900527|-71.161673900527|-71.161673900527|-71.161673900527|-71.520128284029|-71.520128284029|-71.520128284029|-71.6304215702|-72.380579348757|-72.380579348757|-72.380579348757|-72.380579348757|-72.380579348757|-72.380579348757||-72.380579348757|-72.380579348757|-72.380579348757|-72.380579348757|-72.380579348757|-72.380579348757|-72.380579348757|-73.466677917196|-73.466677917196|-73.466677917196|-73.466677917196|-73.466677917196|-73.466677917196|-73.466677917196|-73.466677917196|-73.906860419063|-74.219914321364|-74.219914321364|-74.219914321364|-74.219914321364|-74.219914321364|-76.038317446643|-77.882928588583|-78.491492132908|-78.491492132908|-78.491492132908|-78.491492132908|-78.491492132908|-78.491492132908|-78.491492132908|-78.491492132908|-78.491492132908|-78.491492132908|-78.957249251257|-78.957249251257|-78.957249251257|71.998791017454|71.998791017454|71.998791017454|71.998791017454||71.998791017454|70.762267949759|69.62446623663|-75.208389118487|-75.208389118487|-75.208389118487|-75.208389118487|-75.208389118487|-75.208389118487|-75.208389118487||-75.208389118487|70.20394250354|70.20394250354|70.20394250354|70.20394250354|70.061757844916|69.712506817702|69.018341010283|68.534826854281|68.035921100568|67.515947566842|67.515947566842|67.515947566842|67.515947566842|67.515947566842|67.515947566842|67.515947566842||67.515947566842|67.515947566842|67.515947566842|67.450120116179|67.358705604271|67.358705604271|67.358705604271|67.358705604271|66.955141335598|66.955141335598|64.715158972334|63.94873145906|62.018367596113|61.758741824321|61.171379160541|59.949309534119|-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591||-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591|-66.751065527591|-69.866184750302|-70.542029691799|-70.542029691799|-70.542029691799|-72.726140897653|-74.836546492997|-74.839891986462|-74.839891986462|-74.839891986462|-74.839891986462|-74.839891986462|-74.839891986462|-74.839891986462|-74.839891986462|-74.839891986462|-74.839891986462|-74.919850365118|-74.919850365118|-74.919850365118|-74.919850365118|-74.919850365118
00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH|-5.2775643226583|-5.2775643226583|-5.2775643226583|-5.2775643226583||-5.4403489824886|-5.4942268791855|-5.6258964475726|-5.7526629431087|-5.8819294808625|-5.8819294808625|-5.9160327777067|-6.4955037422781|-6.4955037422781|-6.4955037422781|-6.4955037422781|-6.6563931116136|-6.7458993023382|-6.7458993023382|-6.7458993023382|-6.7458993023382|-6.8986882706203|-6.9079869345071|-7.1322076403699||5.9183015449137|5.9183015449137|5.9183015449137|5.9183015449137|5.9183015449137|5.9183015449137|-6.7747552054625|-6.7747552054625|-6.7747552054625|-6.7747552054625|-6.7747552054625||-6.8257647706038|-6.8257647706038|-6.8257647706038|-6.8257647706038||-6.8361275409069|-6.9540305374294|-7.0742007094654|-7.0968896898995|-7.1528387106535|-7.1706652152403|-7.2120999481793|-7.3681806878417|-7.3681806878417|-7.3681806878417|-7.3681806878417|-7.3681806878417|-7.3681806878417|-7.5685343826445|-7.591153302388|-7.591153302388|-7.6235038070729|-7.7945378388355|-7.7988842553323||-7.7988842553323|-7.7988842553323|-7.7988842553323|-7.7988842553323|-8.0393997985661|-8.0393997985661|-8.0393997985661|-8.0393997985661|-8.0393997985661|-8.0393997985661|-8.0393997985661|-8.0393997985661|-8.0393997985661|-8.0393997985661|-8.0393997985661|-8.1850305200285|-8.1850305200285|-8.3484172159506|-8.476968956664|-8.5690711346764|-8.8054623813356|-8.8054623813356|-8.8054623813356|-8.8054623813356|-8.8054623813356|-8.8054623813356|-8.8054623813356|-8.8054623813356|-8.8054623813356|-8.8054623813356|-8.8054623813356|-8.8054623813356|-8.8054623813356|-8.8349582057225|-9.0494547073031|-9.0494547073031|-9.6005051074188|7.4069918910979|7.4069918910979|7.4069918910979|7.4069918910979|7.4069918910979|7.1745722784818|7.1745722784818|7.1013793414588|7.1013793414588|7.1013793414588|7.1013793414588|7.1013793414588|7.1013793414588|7.1013793414588|7.1013793414588|7.1013793414588|7.1013793414588|7.1013793414588|7.1013793414588|7.1013793414588|7.1013793414588|7.1013793414588|7.1013793414588|7.1013793414588|7.1013793414588||7.1013793414588|7.1013793414588|7.1013793414588|7.1013793414588|7.1013793414588|7.1013793414588|7.1013793414588|7.1013793414588|7.1013793414588|7.1013793414588|7.1013793414588|7.1013793414588|6.9165326164558|6.6789291050202|6.6789291050202|6.0399212203827|6.0190127951107|6.0190127951107|6.0190127951107|6.0190127951107|6.0190127951107|6.0190127951107|5.8828810433769|-7.1614395488149|-7.1614395488149|-7.1614395488149|-7.1614395488149|-7.1614395488149|-7.1614395488149|-7.1614395488149|-7.2423495306842|-7.2569996001845|-7.3666661980556|-7.4754622515491|-7.4810695445594|-7.5764151478333|-7.5764151478333|-7.5764151478333|-7.5764151478333|-7.5764151478333||-7.5764151478333|-7.5764151478333|-7.5764151478333|-7.5764151478333|-7.5764151478333|-7.5764151478333|-7.5764151478333|-7.5764151478333|-7.5764151478333|-7.5764151478333||-7.6076836480612|-7.9504170354477|6.179721320682|6.179721320682|6.179721320682|6.179721320682|6.179721320682|6.179721320682|6.1339664054671|6.1339664054671|6.1339664054671|6.1339664054671|6.1339664054671|6.1339664054671|6.1339664054671|6.1339664054671|6.1339664054671||5.812821828749|5.812821828749|5.812821828749|5.812821828749|5.812821828749|5.812821828749|5.812821828749|5.812821828749|5.812821828749|5.812821828749|5.812821828749|5.812821828749|5.812821828749|5.6834831707465|5.6834831707465|5.6834831707465|5.6155370863265|5.4231392257972|5.4231392257972|-6.6267919976897|-6.6267919976897|-6.6267919976897|-6.6267919976897|-6.6267919976897|-6.6267919976897||-6.6267919976897|-6.6267919976897|-6.6267919976897|-6.6267919976897|-6.6267919976897|-6.6267919976897|-6.6267919976897|-6.6267919976897|-6.6267919976897|-6.6267919976897|-7.1873802034266|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.4969961341678|-7.6480512283973|-7.9191624481074|-8.3227583124231
00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|159.09521181107|159.09521181107|159.09521181107|159.09521181107||159.09521181107|159.09521181107|159.09521181107|159.09521181107|159.09521181107|159.09521181107|156.78689492544|156.0382181097|149.59696472231|146.58153076242|143.13503095917|142.41115042691|141.66349206506|139.98717156458|139.98717156458|139.98717156458|139.98717156458|139.98717156458|139.98717156458||139.98717156458|139.68369336711|137.89166308097|-143.83935142964|-143.83935142964|-143.83935142964|-143.83935142964|-144.00728836556|-144.59161631818|-145.97465459236|-147.7779585667||-148.70272814649|-149.12662630242|-149.12662630242|-149.12662630242|-149.69181113952|-150.08311860554|-152.3762386904|144.15180811999|144.15180811999|144.15180811999|144.15180811999|144.15180811999|143.98311609822|142.70880634539|142.70880634539|142.70880634539|-149.5666092419|-149.5666092419|-149.5666092419|-149.5666092419|-149.5666092419|-149.5666092419|-149.5666092419|-149.5666092419||-149.5666092419|-149.5666092419|-149.5666092419|-149.5666092419|-149.5666092419|-149.5666092419|-149.5666092419|-149.5666092419|-149.5666092419|-149.5666092419|-149.5666092419|-149.5666092419|-149.5666092419|-149.96929805948|-149.96929805948|-150.36921806549|-151.74968253479|-152.79521170044|-154.3313470459|146.09189916752|146.09189916752|146.09189916752|146.09189916752|146.09189916752|146.09189916752|146.09189916752|146.09189916752|145.54738793001|144.78761028489|144.78761028489|141.9806828415|141.35631359017|140.02923444019|139.23110128229|-146.34289628702|-146.34289628702|-146.35031430322|-146.35031430322|-146.35031430322|-146.35031430322|-146.35031430322|-146.35031430322|-146.35031430322|-147.07497741998|-147.63929526655|-147.63929526655|-147.63929526655|-147.63929526655|-148.326100377|-148.326100377|-148.55126490288|-148.55126490288|-150.387563861|-151.24637615679|-151.24637615679|-151.24637615679|-151.78097886508|-152.65136092973|145.41355352274|145.41355352274|145.41355352274|145.41355352274||144.20300674058|144.20300674058|144.20300674058|144.20300674058|144.20300674058|144.20300674058|144.20300674058|144.20300674058|144.20300674058|142.90167490218|142.74575663909|141.8125026635|140.94222216381|138.70051611545|137.83520924018|137.83520924018|137.83520924018|137.83520924018|137.83520924018|137.83520924018|137.83520924018|137.83520924018|137.83520924018|137.83520924018|137.83520924018|137.83520924018|137.83520924018|137.83520924018|137.12052307892|137.12052307892|137.12052307892|136.57613627964|129.34939222811|129.34939222811|129.34939222811|129.34939222811|129.34939222811|129.34939222811|129.34939222811|129.34939222811||129.34939222811|129.04599285654|127.47665469438|-134.52673954701|-134.52673954701|-134.52673954701|-134.52673954701|-134.52673954701|-134.52673954701|-135.24649778678||-135.24649778678|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792|-135.30021885792||-135.30021885792|-136.24744149226|-136.8740027413|-136.8740027413|-136.8740027413|-136.8740027413|-136.8740027413|-136.8740027413|-138.60833729475|-139.21306568568|-139.21306568568|-140.37087043117|-140.37087043117|-140.37087043117|-142.6412432281|-143.84744290155|-144.39780021|-144.39780021|-144.39780021|-145.92981003302|-145.92981003302|-150.50312347962|-153.46214432287|-153.46214432287|-153.46214432287||-154.03294137392|-154.03294137392|-154.03294137392|-154.03294137392|-154.03294137392|-154.03294137392|-154.03294137392|-154.03294137392|-154.20788383922|-154.20788383922|-154.20788383922|-154.20788383922|-154.20788383922|-154.20788383922|-154.20788383922|-154.20788383922|-154.20788383922|-154.20788383922|-154.83820470661|-155.66522443394|146.59717421974|146.59717421974|146.59717421974|146.59717421974|146.59717421974|146.59717421974|146.59717421974|146.59717421974|146.59717421974|146.59717421974|146.59717421974
00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-108.62647848535|-108.62647848535|-108.62647848535|-108.62647848535||-108.62647848535|-110.77580420627|-110.94835839232|-110.94835839232|-110.94835839232|-110.94835839232|-110.94835839232|-110.99838850056|-110.99838850056|-110.99838850056|-110.99838850056|-112.04820995369|-115.03467326737|-115.18415906989|-115.18415906989|-115.18415906989|-115.18415906989|-115.18415906989|-115.18415906989||-118.18628817757|-119.12920688214|-119.92911957173|-124.01002384191|112.3793725226|112.3793725226|112.3793725226|112.3793725226|112.3793725226|108.55485547623|107.7212284256||105.70255083814|105.70255083814|105.39506566984|105.39506566984||-114.95451334524|-114.95451334524|-114.95451334524|-114.95451334524|-114.95451334524|-115.73501691342|-117.09724245601|-120.05304559661|-120.56505112066|-121.29616911559|-123.25518822835|-124.27502239688|-124.27502239688|-124.27502239688|-124.27502239688|-124.27502239688|-124.27502239688|-124.27502239688|-124.27502239688||-124.27502239688|-124.27502239688|-124.27502239688|-124.27502239688|-127.63553480024|-129.17845846674|-132.67773317254|-139.42804075785|129.89560813174|129.89560813174|129.89560813174|129.89560813174|129.10578122613|129.10578122613|129.10578122613|129.10578122613|129.10578122613|129.10578122613|129.10578122613|129.10578122613|129.10578122613|127.85059065815|127.6681537098|-136.8741167804|-136.8741167804|-136.8741167804|-136.8741167804|-136.8741167804|-136.8741167804|-136.8741167804|-136.8741167804|-136.8741167804|-138.3737886654|-138.3737886654|126.26629609496|126.26629609496|126.26629609496|126.26629609496|126.26629609496|126.26629609496|124.48172303737|123.62670724158|123.62670724158|123.62670724158|123.62670724158|123.62670724158|123.62670724158|123.62670724158|123.62670724158|123.62670724158|123.36551303074|118.7538983999|117.31516296141|117.31516296141|117.31516296141|117.31516296141|117.31516296141|117.31516296141|117.31516296141|117.31516296141|117.31516296141|117.31516296141||117.31516296141|117.31516296141|117.31516296141|117.31516296141|117.31516296141|117.31516296141|110.48310627771|-120.07162733249|-120.07162733249|-120.07162733249|-120.07162733249|-120.07162733249|-120.07162733249|-120.07162733249|-120.07162733249|-120.07162733249|-120.07162733249|-120.07162733249|-120.07162733249|-120.07162733249|-120.07162733249|110.56808368603|110.56808368603|110.56808368603|110.56808368603|110.56808368603|110.56808368603|110.56808368603|104.57815055759|102.2784966353|-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186||-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186|-109.09402583186|-110.08060455624||-110.08060455624|-110.08060455624|-110.08060455624|-110.08060455624|-110.08060455624|-110.08060455624|-110.08060455624|-110.08060455624|-110.08060455624|-110.08060455624|-110.08060455624|-110.08060455624|-110.08060455624|-111.62592612708|-115.46058476197|-115.61240824314|-116.83162539372||108.28400432645|108.28400432645|108.28400432645|108.28400432645|108.28400432645|108.28400432645|108.28400432645|108.28400432645|107.65716769444|107.65716769444|100.06840798311|100.04488300237|100.04488300237|100.04488300237|98.776336244994|98.776336244994|-108.94642792867|-108.94642792867|-108.94642792867|-108.94642792867|-108.94642792867|-108.94642792867|-108.94642792867|-108.94642792867|-108.94642792867||-109.66698160355|-110.04869429475|-110.07594613389|-110.07594613389|-110.07594613389|-111.72771421358|-112.87496191577|-117.57162440172|-121.30490063874|-121.30490063874|-129.13544961312|113.73159383882|113.73159383882|113.73159383882|113.73159383882|113.73159383882|113.73159383882|113.73159383882|113.73159383882|113.73159383882|113.73159383882|113.73159383882|113.73159383882|112.26372203947|-128.04127973224|-128.04127973224|-128.04127973224|-128.04127973224|-128.04127973224|-128.04127973224|-128.04127973224
00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH|-152.57634555516|-152.57634555516|-152.57634555516|-152.57634555516||-152.57634555516|-152.57634555516|-152.57634555516|-152.57634555516|-152.57634555516|-152.57634555516|-152.57634555516|-160.18573652297|-160.18573652297|-163.07508103678|-163.07508103678|-163.32119430248|-164.19021758706|-166.8224699196|-167.35940532516|-169.23725869734|-169.84418513689|-169.84418513689|-169.84418513689||-174.35576573912|-177.96089037632|-177.96089037632|-181.69765746566|-187.83517506357|169.39128255086|169.39128255086|169.39128255086|169.39128255086|166.65809704681|166.63905520905||166.63905520905|166.63905520905|166.63905520905|166.63905520905||166.63905520905|166.63905520905|166.63905520905|166.63905520905|166.63905520905|166.63905520905|166.63905520905|166.63905520905|166.63905520905|166.22173007847|165.56015103527|-180.7793674633|-180.7793674633|-180.7793674633|-180.7793674633|-180.7793674633|-180.7793674633|-180.7793674633|-180.7793674633||-180.7793674633|-180.7793674633|-181.36054467236|-181.36054467236|-183.00665181997|164.94092374351|164.94092374351|164.94092374351|164.94092374351|164.94092374351|164.94092374351|164.94092374351|164.94092374351|164.94092374351|164.94092374351|164.94092374351|164.94092374351|164.94092374351|164.94092374351|164.94092374351|164.94092374351|164.94092374351|164.94092374351|-173.29530671545|-173.29530671545|-173.29530671545|-173.29530671545|-173.29530671545|-173.29530671545|-173.29530671545|-173.29530671545|-173.29530671545|-173.29530671545|-173.29530671545|160.91829505121|160.91829505121|160.91829505121|160.91829505121|160.91829505121|160.91829505121|160.91829505121|160.91829505121|160.91829505121|160.91829505121|160.91829505121|160.91829505121|159.6785724975|158.09555538217|158.09555538217|157.70645934255|154.74879403811|153.12892941083|151.36603237352|151.3230003916|151.3230003916|151.3230003916|151.3230003916|151.3230003916|151.3230003916|151.3230003916|151.3230003916|151.3230003916||151.3230003916|150.66278336697|149.10142891333|148.53770099664|147.91199445002|147.91199445002|147.91199445002|147.91199445002|147.91199445002|147.91199445002|147.05316193096|145.4955786863|-156.8983315895|-156.8983315895|-156.8983315895|-156.8983315895|-156.8983315895|-156.8983315895|-159.05813613976|-159.82452091274|-159.82452091274|-163.78466970719|153.57210024742|153.57210024742|-161.68912205376|-161.68912205376|-161.68912205376|-161.68912205376|-161.68912205376|-161.68912205376|-161.68912205376|-161.68912205376|153.66196287617|153.66196287617|153.66196287617|153.66196287617|153.66196287617|153.66196287617|153.66196287617|153.66196287617||153.66196287617|151.01555886252|150.27894788299|149.60803370459|149.60803370459|148.64567959572|148.64567959572|148.64567959572|148.64567959572|148.64567959572||148.64567959572|148.64567959572|148.64567959572|148.64567959572|148.64567959572|148.64567959572|146.24298109241|142.84977821981|141.49184136047|141.49184136047|141.49184136047|141.49184136047|141.49184136047|141.49184136047|141.49184136047|141.49184136047|141.49184136047||141.49184136047|141.49184136047|141.49184136047|141.35328361341|139.87747700799|139.87747700799|138.7033027343|138.38478593606|138.11032326772|137.29980037559|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371||-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-150.10825477371|-159.66472345733|-164.36512623435|-164.36512623435|-164.36512623435|-167.61013222409|-169.257865308|-169.257865308|-169.257865308|-169.257865308|-169.257865308|-169.257865308|-169.257865308|-169.257865308|-169.257865308|-169.257865308|-169.257865308|-169.67234308167|-169.67234308167|-169.67234308167|-169.67234308167|-169.67234308167
00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|726.63241759733|726.63241759733|726.63241759733|726.63241759733||725.29713134187|-790.53748257126|-790.53748257126|-790.53748257126|-790.53748257126|-790.53748257126|-790.53748257126|-790.53748257126|-790.53748257126|-790.53748257126|-790.53748257126|-790.53748257126|-790.53748257126|-790.53748257126|-790.53748257126|-790.53748257126|-790.53748257126|-790.53748257126|-790.53748257126||-800.61054921113|-809.03058799066|-820.08905395802|756.52188545316|756.52188545316|756.52188545316|756.52188545316|744.41102913849|735.79460863085|735.79460863085|735.79460863085||735.79460863085|735.79460863085|735.79460863085|735.79460863085|734.5553363585|733.57368509234|727.24348663689|715.56001349954|701.8683140175|-764.24579954455|-764.24579954455|-764.24579954455|-764.24579954455|-764.24579954455|-764.24579954455|-764.24579954455|-764.24579954455|-776.21948104777|-789.55903981436|721.39384836528|721.39384836528|721.39384836528|721.39384836528|721.39384836528||717.32093720274|705.87077400239|697.94364157818|681.02987152893|669.68043451131|651.84496995939|651.57149168665|642.75334810344|635.20163041682|635.20163041682|624.54904261265|606.36284479206|604.02648241326|597.16367707269|597.16367707269|597.16367707269|597.16367707269|597.16367707269|597.16367707269|597.16367707269|592.41074864088|575.12810300918|555.16704778327|555.16704778327|555.16704778327|555.16704778327|555.16704778327|555.16704778327|555.16704778327|555.16704778327|555.16704778327|555.16704778327|555.16704778327|555.16704778327|555.16704778327|555.16704778327|555.16704778327|555.16704778327|555.16704778327|554.13998306043|554.13998306043|554.13998306043|554.13998306043|554.13998306043|554.13998306043|554.13998306043|554.13998306043|554.13998306043|554.13998306043|548.2344111099|546.22555036145|546.22555036145|546.22555036145|546.22555036145|546.22555036145|546.22555036145|546.22555036145|546.22555036145|546.22555036145|546.22555036145|546.22555036145|546.22555036145||546.22555036145|546.22555036145|546.22555036145|546.22555036145|546.22555036145|546.22555036145|545.95896858195|535.7009474858|533.65727392935|533.65727392935|529.29421495622|526.99170120395|526.99170120395|526.99170120395|526.99170120395|526.99170120395|526.99170120395|526.99170120395|526.99170120395|526.24991917591|526.24991917591|526.24991917591|526.24991917591|526.24991917591|526.24991917591|526.24991917591|526.24991917591|525.15022961278|521.37096049124|521.37096049124|521.37096049124|521.37096049124|521.37096049124|521.37096049124|521.37096049124|511.9088451259|510.49621707782|-559.53154322501|-559.53154322501|-559.53154322501||-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501||-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-559.53154322501|-570.13184809018|-575.01816298486|-577.69627938801|-590.53406721281|-615.62213125664|-615.62213125664|-615.62213125664||-615.62213125664|-615.62213125664|-615.62213125664|-615.62213125664|-615.62213125664|-615.62213125664|-615.62213125664|-615.62213125664|-615.62213125664|-615.62213125664|-615.62213125664|-615.62213125664|-630.96119201803|-630.96119201803|-630.96119201803|-630.96119201803|-630.96119201803|-630.96119201803|-630.96119201803|-630.96119201803|-630.96119201803|-630.96119201803|-630.96119201803|-630.96119201803|-630.96119201803||-630.96119201803|-630.96119201803|-630.96119201803|-630.96119201803|-630.96119201803|-636.31864948213|-636.31864948213|-640.12463739117|-643.60757507439|-657.83480563821|-676.87646183109|-677.82833866649|-686.80202084477|-686.80202084477|-693.34892846142|-695.22160806694|-697.05402469677|-710.11273129828|-717.94804661812|-717.94804661812|-733.52451550234|-734.79390543554|-741.65377445855|-745.7333605095|-748.58371165552|667.51561333323|667.51561333323|667.51561333323|667.51561333323|667.51561333323|667.51561333323
00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH|190.75488537365|189.45376871487|188.47529748701|186.67083479323||185.27339509581|185.27339509581|184.36742274388|184.36742274388|184.36742274388|184.36742274388|184.36742274388|184.36742274388|184.36742274388|184.36742274388|184.36742274388|184.36742274388|184.36742274388|184.36742274388|184.36742274388|184.36742274388|184.36742274388|184.36742274388|184.36742274388||184.36742274388|184.13874091512|184.13874091512|184.13874091512|181.59640125441|181.59640125441|179.94600597142|178.93389237662|178.93389237662|176.75321402306|174.61560128987||174.61560128987|174.61560128987|174.61560128987|174.61560128987||174.61560128987|174.61560128987|174.61560128987|174.61560128987|174.61560128987|174.61560128987|174.61560128987|174.16400818097|174.03166860196|173.79324397613|171.2547198354|169.77343465797|169.77343465797|168.41998934113|168.41998934113|168.41998934113|167.30054849345|167.04784141007|167.04784141007||166.18651893871|164.51529702364|163.62699645558|158.17499524795|154.88159581894|154.88159581894|154.88159581894|154.88159581894|154.88159581894|154.88159581894|154.88159581894|154.88159581894|154.88159581894|154.88159581894|154.88159581894|154.88159581894|153.19788129323|152.99235621334|152.99235621334|152.99235621334|152.99235621334|152.99235621334|152.99235621334|149.58484745954|148.85593194106|148.85593194106|148.69256347129|148.26674041162|146.96030815587|146.96030815587|146.96030815587|146.06941490727|146.06941490727|146.06941490727|146.06941490727|146.06941490727|146.06941490727|146.06941490727|146.06941490727|146.06941490727|144.13671409374|143.86967289984|143.23751293884|143.18059799122|143.18059799122|143.18059799122|143.18059799122|143.18059799122|143.18059799122|143.18059799122|143.18059799122|143.18059799122|143.18059799122|143.18059799122|143.18059799122|143.18059799122|143.18059799122|143.18059799122|143.18059799122|143.18059799122|141.8019938143|140.72860743129||140.72860743129|140.72860743129|140.49932050964|140.49932050964|140.49932050964|140.49932050964|140.49932050964|140.49932050964|140.49932050964|140.49932050964|140.49932050964|140.49932050964|140.49932050964|138.76368236829|137.61630906319|137.06322499527|137.06322499527|135.50302909495|133.53447833196|132.57437298468|132.57437298468|132.57437298468|132.57437298468|132.57437298468|132.07291341017|129.71989955053|128.57388874465|128.57388874465|126.30558985001|-134.63845914265|-134.63845914265|-134.63845914265|-134.63845914265|-134.63845914265|-134.63845914265|-134.63845914265|-134.63845914265|-134.63845914265|-134.63845914265|-134.63845914265||-134.63845914265|-134.63845914265|-134.63845914265|-134.63845914265|-134.63845914265|-134.63845914265|-136.42570118056|-136.42570118056|-136.42570118056|-137.77158571996||-138.72787715901|-140.05930764928|-142.6558954214|-143.93488502225|-145.90376323816|-148.71415219763|-148.71415219763|-148.71415219763|-148.71415219763|-148.71415219763|-148.71415219763|-148.71415219763|-148.71415219763|-148.71415219763|-148.71415219763|-148.71415219763|-148.71415219763||-148.71415219763|146.05363724061|146.05363724061|146.05363724061|144.41218092516|143.39744973266|142.01049492187|140.72498991563|139.92082450206|138.10591302774|134.40248260848|134.40248260848|132.06052907697|130.95863992629|130.34127343426|130.14197024516|127.65440643288|127.60274293154|127.60274293154|127.60274293154|127.60274293154|127.60274293154|127.60274293154|127.60274293154|127.60274293154||127.60274293154|127.60274293154|127.60274293154|127.60274293154|123.65249567264|121.52600360424|121.52600360424|-133.08806334101|-133.08806334101|-133.08806334101|-133.08806334101|-133.08806334101|-133.08806334101|-133.08806334101|-133.08806334101|-133.08806334101|-133.08806334101|-133.08806334101|-133.08806334101|-133.08806334101|-133.94860533447|-133.94860533447|-133.94860533447|-134.94734557728|-134.94734557728|-136.14816436349|-139.49601236514|-142.17779653526|-144.67529424356|-144.67529424356|-144.67529424356
00084|13076|/equities/seattle-genetics,|NASDAQ100/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE|20.866313679698|20.866313679698|20.866313679698|20.866313679698||20.866313679698|20.866313679698|20.866313679698|20.866313679698|20.866313679698|20.866313679698|20.866313679698|19.921752906556|19.921752906556|19.921752906556|19.921752906556|19.921752906556|19.921752906556|19.921752906556|19.921752906556|19.921752906556|19.921752906556|19.921752906556|19.921752906556||19.921752906556|19.921752906556|19.921752906556|19.921752906556|19.921752906556|19.921752906556|19.840602822651|19.840602822651|19.812469424528|-21.256700204012|-21.256700204012||-21.256700204012|-21.533000705637|-21.692500800995|-21.975834231805|-22.024260791618|-22.034426999777|-22.034426999777|-22.326065383517|-22.326065383517|-22.326065383517|-22.326065383517|-22.326065383517|-22.326065383517|-22.326065383517|-22.326065383517|-22.326065383517|-22.326065383517|-22.326065383517|-22.326065383517|-22.326065383517|-22.326065383517|-22.326065383517|-22.326065383517|-22.326065383517||-22.326065383517|-22.326065383517|-22.326065383517|-22.326065383517|-22.371232494341|-22.476374819232|20.853034742079|20.853034742079|20.853034742079|20.853034742079|20.853034742079|20.853034742079|20.853034742079|20.853034742079|20.853034742079|20.853034742079|20.853034742079|20.853034742079|20.853034742079|20.853034742079|-22.917827968904|-23.279176373293|-23.321633029275|-23.321633029275|-23.321633029275|-23.321633029275|-23.321633029275|-23.321633029275|-23.321633029275|-23.399552309235|-23.399552309235|-23.399552309235|-23.399552309235|-23.691724101393|22.028002872718|22.028002872718|22.028002872718|22.028002872718|22.028002872718|22.028002872718|22.028002872718|22.028002872718|22.028002872718|22.028002872718|22.028002872718|22.028002872718|22.028002872718|22.028002872718|22.028002872718|22.028002872718|22.028002872718|22.028002872718|22.028002872718|22.028002872718|22.028002872718|22.028002872718|22.028002872718|22.008893585484|21.835435867619|21.504096667316|21.484060088666|21.484060088666||21.484060088666|21.347567231425|21.197984550922|21.197984550922|21.031650064752|20.790067681883|20.790067681883|20.790067681883|20.790067681883|20.755107620142|20.755107620142|20.234563645149|-23.107668513103|-23.107668513103|-23.383519934331|-23.418354350897|-23.419283370808|-23.466585530725|-23.466585530725|-23.466585530725|-23.466585530725|-24.086761039592|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.383463717166|22.348607461888|22.348607461888||22.348607461888|21.947358150437|21.301092592825|20.911125677547|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604||-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604||-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604||-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-22.897675000604|-24.099917159009|-24.722561029653|-24.722561029653|-24.933400635432|-25.602128621962|-25.602128621962|-25.602128621962|-25.602128621962|-25.602128621962|-25.602128621962|-25.602128621962|-25.602128621962|-25.602128621962|-25.602128621962|-25.602128621962|-25.602128621962|-26.017086476117|-26.211833803545|-26.211833803545|-26.211833803545|-26.211833803545
00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|56.741902599359|56.741902599359|56.741902599359|56.741902599359||56.741902599359|56.741902599359|56.741902599359|55.581579907762|55.228143197549|54.682379914933|-61.737200958664|-61.737200958664|-61.737200958664|-61.737200958664|-61.737200958664|-61.911889852346|-63.287097945546|-63.570285517497|-63.570285517497|-63.570285517497|-63.570285517497|-63.570285517497|-63.570285517497||-64.836706274663|-65.31332401472|-65.31332401472|-65.31332401472|-65.606469092962|-67.088481191495|-67.088481191495|-68.078855899642|-68.078855899642|-68.078855899642|-68.078855899642||-68.078855899642|-68.475999412349|-68.594339116206|-69.277376951763||-69.739311233703|-70.111180640529|-70.489591354052|-70.489591354052|-70.489591354052|-70.489591354052|-70.489591354052|-70.489591354052|-70.489591354052|-70.489591354052|-70.489591354052|-70.489591354052|-70.489591354052|-70.489591354052|-70.489591354052|-70.489591354052|-70.489591354052|-70.489591354052|-70.489591354052||-70.489591354052|-70.489591354052|-70.489591354052|-70.489591354052|-70.489591354052|-70.924547347669|-71.221443981202|-73.425408092109|-75.934008190994|-78.159178175269|-78.709086963135|-79.251902204098|-79.251902204098|-79.251902204098|-83.019252994924|-84.139389777955|-84.139389777955|75.478552023693|75.478552023693|75.478552023693|75.478552023693|75.478552023693|-79.576068489321|-79.576068489321|-79.576068489321|-79.576068489321|-79.576068489321|-79.576068489321|-79.576068489321|-79.576068489321|-79.576068489321|-79.576068489321|-79.576068489321|-79.576068489321|-81.659515372656|-82.119185544542|-82.860321823819|74.357193518445|74.357193518445|74.357193518445|74.357193518445|74.357193518445|74.357193518445|74.357193518445|74.357193518445|74.357193518445|74.357193518445|74.094658481594|71.081147312584|71.060745524885|71.060745524885|71.060745524885|71.060745524885|71.060745524885|71.060745524885|71.060745524885|71.060745524885|71.060745524885|71.060745524885|71.060745524885|71.060745524885|71.060745524885||71.060745524885|71.060745524885|71.060745524885|71.060745524885|71.060745524885|70.295950465204|68.955036339939|68.955036339939|68.955036339939|68.130594237845|67.989824489533|67.049252620205|65.981944948286|-73.043058247594|-73.043058247594|-73.043058247594|-73.043058247594|-73.043058247594|-73.043058247594|-73.043058247594|-73.043058247594|-75.343397612073|-76.248454264037|-76.248454264037|-76.63994892795|-76.908832430388|-77.699534389207|-77.949919430693|-77.949919430693|-77.949919430693|-77.949919430693|-77.949919430693|-78.434909308707|-80.142917707569|73.069266357988|73.069266357988|73.069266357988|73.069266357988|73.069266357988|73.069266357988||73.069266357988|72.032519701421|70.835295124517|69.988105795633|69.858731187992|69.620812007247|68.967013222706|68.796498990727|68.796498990727|68.796498990727||68.796498990727|68.796498990727|68.796498990727|68.796498990727|68.796498990727|68.796498990727|68.796498990727|67.338887241894|66.710967521473|66.710967521473|66.710967521473|66.710967521473|66.710967521473|66.710967521473|66.710967521473|66.710967521473|66.710967521473||66.710967521473|66.710967521473|66.710967521473|66.710967521473|65.86048644242|65.86048644242|65.845894560855|65.845894560855|65.845894560855|64.796550258047|60.438942679703|58.957162178159|58.759069748058|58.058131663152|57.985438311705|57.889535441012|56.320040294429|53.540320472475|-62.357301190478|-62.357301190478|-62.357301190478|-62.357301190478|-62.357301190478|-62.357301190478|-62.357301190478||-62.357301190478|-62.357301190478|-62.357301190478|-62.357301190478|-62.357301190478|-62.357301190478|-62.357301190478|-62.357301190478|-62.357301190478|-62.357301190478|-67.137558251599|-69.657282120543|-69.657282120543|-69.657282120543|-70.780420575492|-72.357687510773|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167|-73.062561099167
00087|31066|/equities/splunk-inc|NASDAQ100/R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH|91.080422387558|91.080422387558|91.080422387558|91.080422387558||91.080422387558|91.080422387558|91.080422387558|91.080422387558|91.080422387558|91.080422387558|91.080422387558|91.080422387558|91.080422387558|91.080422387558|91.080422387558|91.080422387558|91.080422387558|89.987559831237|89.987559831237|89.893399490356|89.338221723768|88.336752978666|86.606994595183||86.606994595183|86.346103206887|84.390670263783|83.33159707654|82.679367539025|82.679367539025|82.679367539025|82.679367539025|82.679367539025|82.679367539025|82.679367539025||82.679367539025|82.679367539025|82.679367539025|82.679367539025|82.679367539025|82.679367539025|82.679367539025|82.679367539025|82.679367539025|82.576795468437|80.874372737264|80.874372737264|80.874372737264|80.874372737264|80.874372737264|80.874372737264|80.874372737264|80.874372737264|80.874372737264|80.874372737264|80.874372737264|80.874372737264|80.874372737264|80.874372737264||80.874372737264|80.874372737264|80.874372737264|80.874372737264|80.874372737264|80.874372737264|80.874372737264|80.874372737264|80.874372737264|80.874372737264|80.874372737264|78.591528857919|-86.21793351298|-86.21793351298|-86.21793351298|-86.21793351298|-86.21793351298|-87.54890468524|-88.050523418034|81.64800738287|81.64800738287|81.64800738287|81.64800738287|81.09669429938|79.929663045319|79.634067490268|79.565574166422|79.565574166422|79.150638047462|-85.255819490663|-85.255819490663|-85.255819490663|-85.255819490663|-85.433763501958|-85.433763501958|-86.285248224289|-87.517137268515|-87.517137268515|-87.517137268515|-87.517137268515|-87.517137268515|-87.517137268515|-87.517137268515|-87.517137268515|-87.517137268515|-87.517137268515|-87.517137268515|-87.517137268515|-87.517137268515|-87.517137268515|-87.517137268515|-87.517137268515|-87.517137268515|-87.517137268515|-88.855440063975|-89.257709842812|-90.090232378787|-90.914703270402|-92.625779360099|-93.13259907375|-93.13259907375|-93.13259907375||-93.13259907375|-93.13259907375|-93.13259907375|-93.13259907375|-93.967151012799|-95.730099643185|-95.730099643185|-96.757319528781|-96.757319528781|-96.757319528781|-96.757319528781|-96.757319528781|-96.757319528781|-96.757319528781|-96.757319528781|-96.757319528781|-96.757319528781|-96.757319528781|-96.757319528781|-96.757319528781|-96.757319528781|-100.31035639944|89.612119415232|89.612119415232|89.612119415232|89.612119415232|89.612119415232|89.612119415232|89.386457927433|89.386457927433|89.386457927433|89.386457927433|89.386457927433|89.386457927433|89.386457927433|89.386457927433|89.386457927433|89.386457927433|88.192176085277|87.594074383602||87.594074383602|87.594074383602|87.594074383602|87.594074383602|87.594074383602|87.594074383602|87.594074383602|87.594074383602|87.594074383602|87.594074383602||87.594074383602|87.594074383602|87.594074383602|87.594074383602|87.594074383602|86.737309923023|83.993675962919|83.434086234298|82.333981839514|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307||-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-89.235003216307|-91.846668448717|-91.846668448717|-91.846668448717|-91.846668448717|-91.846668448717|-91.846668448717|-91.846668448717||-92.178464089781|-92.178464089781|-92.178464089781|-92.178464089781|-92.178464089781|-92.178464089781|-92.178464089781|-92.178464089781|-92.178464089781|-94.845519978635|-100.95613220757|-103.73994042177|-103.73994042177|-103.73994042177|-103.73994042177|-103.73994042177|-103.73994042177|-103.73994042177|-104.92604167482|-105.1944955987|-106.74681830653|-106.74681830653|-106.74681830653|-106.74681830653|-106.74681830653|-107.31090858522|-108.66712027725|-111.03679732411|-112.71866521934|-113.82951259723|-116.17476632982
00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-474.90646295838|-474.90646295838|-474.90646295838|-474.90646295838||-474.90646295838|-474.90646295838|-474.90646295838|-474.90646295838|-474.90646295838|-474.90646295838|-474.90646295838|-474.90646295838|-494.31383864408|-515.33288624028|-521.27319052196|-542.32582942676|487.52251697155|487.52251697155|487.52251697155|487.52251697155|487.52251697155|487.52251697155|487.52251697155||487.52251697155|487.52251697155|487.52251697155|487.52251697155|487.52251697155|477.19004096557|472.1106588528|471.58851010771|461.18918522168|452.69074915039|443.42021071235||440.25668636881|440.25668636881|440.25668636881|437.38964161964||434.04877816407|431.50696131879|431.50696131879|430.16919852479|430.16919852479|430.16919852479|430.16919852479|430.16919852479|430.16919852479|430.16919852479|430.16919852479|427.15910160523|426.62023102184|426.62023102184|419.50360548651|409.63120844801|403.80358338841|394.78398032198|-426.05677771792||-426.05677771792|-426.05677771792|-426.05677771792|-426.05677771792|-426.05677771792|-426.05677771792|-426.05677771792|-436.41998073478|-436.41998073478|-443.4667368136|-443.68983202929|-443.68983202929|-445.53759650118|-445.63844170976|-454.89021497753|-462.40553162922|-479.86390212763|429.11164867035|429.11164867035|429.11164867035|429.11164867035|429.11164867035|429.11164867035|429.11164867035|429.11164867035|429.11164867035|429.11164867035|429.11164867035|429.11164867035|429.11164867035|429.11164867035|429.11164867035|429.11164867035|429.11164867035|429.11164867035|426.0126716997|420.6440474434|420.6440474434|420.6440474434|420.6440474434|420.6440474434|415.02440232773|415.02440232773|415.02440232773|415.02440232773|415.02440232773|415.02440232773|411.99152511512|-507.86954849003|-507.86954849003|-507.86954849003|-510.90528908088|-510.90528908088|-510.90528908088|-510.90528908088|-510.90528908088|583.32602382522|583.32602382522|583.32602382522|583.32602382522|583.32602382522|583.32602382522||583.32602382522|583.32602382522|583.32602382522|583.32602382522|583.32602382522|583.32602382522|583.32602382522|583.32602382522|583.32602382522|583.32602382522|583.32602382522|583.32602382522|583.32602382522|583.32602382522|583.32602382522|583.32602382522|583.32602382522|583.32602382522|583.32602382522|583.32602382522|583.32602382522|583.32602382522|583.32602382522|571.33228721465|554.26306242137|554.26306242137|554.26306242137|551.98535934189|536.00982174056|533.44425926359|532.14721976554|521.9008255183|521.9008255183|521.9008255183|521.9008255183|521.9008255183|513.19563973605|507.73985876705|503.00593709577|502.76134299777||502.76134299777|478.5798606822|472.42259809144|469.65027361308|-508.16202038268|-508.16202038268|-508.16202038268|-508.16202038268|-508.16202038268|-514.17649422727||-514.17649422727|-517.39370203497|-517.39370203497|-517.39370203497|-517.39370203497|-517.39370203497|-517.39370203497|-517.39370203497|-517.39370203497|-517.39370203497|-517.39370203497|-517.39370203497|-517.39370203497|-517.39370203497|-524.272987477|-531.48718104541|480.31294862229||480.31294862229|480.31294862229|480.31294862229|480.31294862229|480.31294862229|480.31294862229|480.31294862229|477.82234023896|471.43315276931|461.46961805368|443.65410771812|443.65410771812|433.16685152545|426.42487049648|425.81875293066|423.97972432563|412.29804676318|402.00447578721|398.84663772906|387.69071706495|383.30412518935|-442.33827319292|-442.33827319292|-442.33827319292|-442.33827319292||-442.33827319292|-442.33827319292|-442.33827319292|-442.33827319292|-442.33827319292|-442.33827319292|-442.33827319292|-442.33827319292|-442.33827319292|-451.05308654736|-461.23810628201|-468.50185377119|-468.50185377119|-468.50185377119|-483.28589356738|-485.84584533338|-485.84584533338|-485.84584533338|-485.84584533338|-485.84584533338|-485.84584533338|-485.84584533338|-485.84584533338|-485.84584533338|-485.84584533338|-485.84584533338|-488.84296219001|-488.84296219001|-490.97439694018|-497.24797899936|-497.24797899936
00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE|203.52472520931|203.52472520931|203.52472520931|203.52472520931||198.7369908874|198.03767538786|189.19236069189|189.19236069189|189.19236069189|189.19236069189|189.19236069189|188.10957167398|184.66088828054|184.66088828054|183.35321594837|-195.53949767834|-195.53949767834|-195.53949767834|-195.53949767834|-195.53949767834|-195.53949767834|-195.53949767834|-197.59999796292||-200.79055644561|-203.35821499708|-203.35821499708|-205.91745890382|-208.30153125411|-208.30153125411|-208.30153125411|-208.30153125411|-208.30153125411|-208.30153125411|-208.30153125411||-208.30153125411|-208.30153125411|-208.30153125411|-208.30153125411||-208.30153125411|-208.30153125411|-208.30153125411|-209.63471282609|-209.63471282609|-209.63471282609|-209.63471282609|-209.63471282609|-209.7277270808|-210.22858381428|-213.35648123597|-216.22275635241|-217.50718937806|-217.50718937806|-217.50718937806|-217.50718937806|-217.50718937806|-217.50718937806|-217.50718937806||-217.50718937806|-217.50718937806|-217.50718937806|-217.50718937806|-217.50718937806|-217.50718937806|-217.50718937806|-217.50718937806|-217.50718937806|-217.50718937806|-217.50718937806|-217.50718937806|-217.50718937806|-217.50718937806|-217.50718937806|-221.75525857002|-221.9758534011|-223.61815861163|-226.80426606533|-230.33662551638|-234.12027808027|-234.20878473956|-234.20878473956|-234.20878473956|-237.44250770894|-237.88074468338|-239.95045299885|-239.95045299885|-239.95045299885|-239.95045299885|-239.95045299885|-239.95045299885|-239.95045299885|-239.95045299885|-239.95045299885|-239.95045299885|-240.32654096311|-240.32654096311|-242.59351159937|-245.39193769966|-250.51909686762|-251.02184192041|-251.02184192041|-251.02184192041|-251.02184192041|-251.02184192041|-251.02184192041|-251.02184192041|-251.16370446262|-252.35615006616|-252.53042462641|-252.53042462641|-255.58539399166|-255.58539399166|-255.81159007835|-256.29257655461|-258.13953479484|-258.98670200457|247.72168967809|247.72168967809|247.72168967809|247.72168967809||247.72168967809|247.72168967809|247.72168967809|247.72168967809|247.72168967809|247.72168967809|247.72168967809|247.72168967809|243.46964017644|242.51571805493|239.84247077854|238.94680880214|238.94680880214|236.86812357004|234.37657813419|234.37657813419|234.37657813419|234.37657813419|234.37657813419|234.37657813419|234.37657813419|234.37657813419|234.37657813419|234.37657813419|234.37657813419|234.37657813419|234.37657813419|-238.32862879427|-238.32862879427|-238.32862879427|-238.32862879427|-238.32862879427|-238.32862879427|-238.32862879427|227.11657613822|227.11657613822|227.11657613822|227.11657613822|227.11657613822|227.11657613822||227.11657613822|227.11657613822|227.11657613822|223.09245781444|-236.31935615645|-236.31935615645|-236.31935615645|-236.31935615645|-236.31935615645|-236.31935615645||-236.86817635547|-237.20130760417|-242.26592829475|-242.26592829475|-244.78270597203|-247.91300232922|-250.23333605699|-253.33199141435|-253.33199141435|-253.33199141435|-253.33199141435|-253.33199141435|-253.33199141435|-253.33199141435|-253.33199141435|-253.33199141435|-253.33199141435||-253.33199141435|-253.33199141435|-253.33199141435|-253.33199141435|-253.33199141435|-253.33199141435|-253.33199141435|-253.33199141435|-257.98414932812|-258.79905803033|-264.10929156844|-264.10929156844|-264.10929156844|-264.10929156844|-264.10929156844|-264.10929156844|-264.10929156844|-264.10929156844|-264.10929156844|-264.10929156844|-268.2753174206|-273.71010361784|-273.71010361784|-273.71010361784|-273.71010361784||-273.71010361784|-273.71010361784|-273.71010361784|-273.71010361784|-273.71010361784|-273.71010361784|-273.71010361784|-273.71010361784|-274.21327295428|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|-274.28366661916|255.66486301905|255.66486301905|255.66486301905|255.66486301905
00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH|-442.77426597476|-442.77426597476|-442.77426597476|-442.77426597476||-442.77426597476|-442.77426597476|-442.77426597476|-442.77426597476|-442.77426597476|-442.77426597476|-442.77426597476|-458.66785676611|-464.89535392524|-464.89535392524|-466.75080118824|-466.75080118824|-466.75080118824|-466.75080118824|-466.75080118824|-466.75080118824|-466.75080118824|-466.75080118824|-466.75080118824||-475.14209450167|-475.14209450167|-475.14209450167|-475.14209450167|-475.14209450167|-475.14209450167|-475.14209450167|-480.11565153777|-486.47239242857|-493.22223729638|-493.22223729638||440.28050039357|440.28050039357|440.28050039357|440.28050039357||440.28050039357|440.28050039357|440.28050039357|429.55001108454|428.64060908055|428.64060908055|428.64060908055|427.68872844616|408.89429901659|-458.39415826779|-458.39415826779|-458.39415826779|-458.39415826779|-458.39415826779|-458.39415826779|-458.39415826779|-458.39415826779|-458.39415826779|-458.39415826779||-458.39415826779|-458.39415826779|-458.39415826779|-458.39415826779|-462.94019618578|-462.94019618578|-462.94019618578|-462.94019618578|-462.94019618578|-473.34465869872|409.12684944484|409.12684944484|409.12684944484|409.12684944484|409.12684944484|409.12684944484|409.12684944484|409.12684944484|404.93561004967|404.93561004967|404.93561004967|404.15510781793|404.15510781793|404.15510781793|404.15510781793|404.15510781793|404.15510781793|404.15510781793|404.15510781793|404.15510781793|404.15510781793|404.15510781793|404.15510781793|404.15510781793|404.15510781793|404.15510781793|404.15510781793|404.15510781793|404.15510781793|404.15510781793|404.15510781793|398.70260725527|398.70260725527|394.09882843765|394.09882843765|394.09882843765|394.09882843765|394.09882843765|383.14924825863|379.81133921098|374.6792352724|374.31866731113|370.20352818641|342.48665234417|321.58019592332|317.70426458602|317.70426458602|317.70426458602|317.70426458602|317.70426458602|317.70426458602|317.70426458602||317.70426458602|317.70426458602|317.70426458602|311.47828307952|307.63879053495|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.12089598963|-341.43774752349|-341.43774752349||-349.35180205041|-349.35180205041|-349.35180205041|-353.72398076388|-353.72398076388|-353.72398076388|-353.72398076388|-353.72398076388|-353.72398076388|-353.72398076388||-353.72398076388|-353.72398076388|-353.72398076388|-353.72398076388|-353.72398076388|-353.72398076388|-353.72398076388|-353.72398076388|-353.72398076388|-355.65325255231|320.61340577317|320.61340577317|320.61340577317|320.61340577317|320.61340577317|318.53434347789|312.00649743258||304.50036121634|304.50036121634|304.50036121634|304.50036121634|303.37385733661|303.37385733661|297.43374773967|297.43374773967|280.34329548928|271.72769356936|251.94855458173|238.53894336392|232.25159603068|232.25159603068|232.25159603068|232.25159603068|229.17006594284|228.2290896499|228.2290896499|-291.15199298861|-291.15199298861|-291.15199298861|-291.15199298861|-291.15199298861|-291.15199298861||-300.60826008974|-300.60826008974|-300.60826008974|-300.60826008974|-300.60826008974|-300.60826008974|-300.60826008974|-300.60826008974|228.44607308605|228.44607308605|228.44607308605|228.44607308605|228.44607308605|228.44607308605|228.44607308605|228.44607308605|228.44607308605|228.44607308605|-281.08469802251|-281.08469802251|-281.08469802251|-281.08469802251|-281.08469802251|-290.30380049488|-290.30380049488|-290.30380049488|-290.30380049488|-290.30380049488|-300.29375659913|-314.94301321209|-323.88731068704
00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|207.51315029234|207.51315029234|207.51315029234|207.51315029234||207.51315029234|207.51315029234|207.51315029234|207.256516463|207.256516463|207.256516463|207.256516463|207.256516463|207.256516463|201.52834935369|201.37470204376|201.37470204376|193.61772194994|182.30039102667|182.30039102667|182.30039102667|182.30039102667|179.77072527269|178.07333894101||178.07333894101|178.07333894101|176.89093002045|175.60769466519|175.56300315989|175.00944052949|173.38672495789|173.38672495789|173.24357701349|169.43175528897|167.28142629781||167.28142629781|167.28142629781|167.28142629781|167.28142629781||167.28142629781|167.28142629781|167.28142629781|167.28142629781|167.28142629781|167.28142629781|167.28142629781|167.28142629781|167.28142629781|167.28142629781|167.28142629781|167.28142629781|167.28142629781|167.28142629781|165.67992238113|163.45213391063|157.82070241236|-169.49362793577|-169.49362793577||-169.49362793577|-169.49362793577|-169.49362793577|-169.49362793577|-169.49362793577|-169.49362793577|-169.49362793577|-170.32681020777|-172.72201680122|-172.7681347642|-172.7681347642|-172.7681347642|-172.7681347642|-172.7681347642|-174.52180752866|-174.52180752866|-174.52180752866|-174.88713710829|-174.88713710829|-176.55717413209|-179.33186194392|-183.48095540969|-185.71814123755|-186.25713368574|-186.25713368574|-186.25713368574|-188.22908203513|-188.22908203513|-188.22908203513|-188.22908203513|-188.22908203513|-188.3891164187|-188.7846219146|-190.8387021093|-190.8387021093|-190.8387021093|-190.8387021093|-190.8387021093|-190.8387021093|-190.8387021093|-190.8387021093|-190.8387021093|-190.8387021093|-190.8387021093|-190.8387021093|-190.8387021093|-190.8387021093|-190.8387021093|-190.8387021093|-190.8387021093|-190.8387021093|-190.8387021093|-190.8387021093|-196.28077496736|-197.24473433196|-198.59609237975|-199.78898976981|-201.75624816129|-201.75624816129|-201.75624816129|193.36294337639|193.36294337639||193.36294337639|193.36294337639|193.36294337639|193.36294337639|192.09291088723|191.11323815079|187.2408163359|183.16757438472|-196.05119901534|-196.05119901534|-196.05119901534|-196.05119901534|-196.05119901534|-196.05119901534|-196.05119901534|-196.05119901534|-196.05119901534|-196.05119901534|-196.05119901534|-196.05119901534|-196.05119901534|-200.24355873395|-201.66609413156|-201.66609413156|-201.66609413156|-201.66609413156|-204.59440434784|-209.34155838589|208.63075358864|208.63075358864|208.63075358864|208.63075358864|208.63075358864|208.63075358864|208.63075358864|208.63075358864|207.74416719539|205.42546660219|205.01662409873|204.66756395758||204.66756395758|201.16640424133|198.35629218818|197.22032275466|195.81479766929|195.48117285927|193.0896300338|192.55292331093|187.78701575855|187.78701575855||187.78701575855|187.78701575855|187.78701575855|187.78701575855|187.78701575855|187.78701575855|187.78701575855|183.13529399876|180.52477141491|178.19003498412|176.82003246255|175.42899856672|175.42899856672|175.42899856672|175.42899856672|175.42899856672|175.42899856672||175.42899856672|175.42899856672|175.42899856672|175.42899856672|174.77666426423|174.77666426423|173.70906862421|173.35656637227|173.35656637227|172.10452327768|-172.353214357|-172.353214357|-172.353214357|-172.353214357|-172.353214357|-172.353214357|-172.353214357|-172.353214357|-172.353214357|-172.353214357|-172.353214357|-172.353214357|-172.353214357|-172.353214357|-172.353214357||-175.90189218799|-175.90189218799|-175.90189218799|-175.90189218799|-175.90189218799|-175.90189218799|-175.90189218799|-175.90189218799|-175.90189218799|-175.90189218799|-186.77932241537|-191.91453700715|-191.91453700715|-191.93615548538|-192.49625684388|-192.49625684388|-192.49625684388|-192.49625684388|-192.49625684388|-192.49625684388|-192.49625684388|-192.49625684388|-192.49625684388|-192.49625684388|-192.49625684388|-192.49625684388|-195.52083822497|-201.36977393106|-203.46651042253|188.77654745242|188.77654745242
00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-59.335360354686|-59.403088717868|-59.403088717868|-59.403088717868||-59.403088717868|-60.927878650482|-62.417088703376|-62.848429790318|-63.106363296263|-63.106363296263|-63.106363296263|-63.605961057602|-66.360512014957|-66.708625630904|-66.794417094708|-67.552686584791|-68.457151930421|-68.800540749821|-68.800540749821|-68.800540749821|-68.800540749821|-68.800540749821|-68.800540749821||-69.494431315863|-69.494431315863|-71.357702479322|74.538697189805|74.538697189805|73.717534082315|73.717534082315|73.321923265218|73.321923265218|71.399360455142|71.248180589263||-73.929920195721|-73.929920195721|-73.929920195721|-73.929920195721||-73.929920195721|-73.929920195721|-73.929920195721|-73.929920195721|-73.929920195721|-73.929920195721|-73.929920195721|-73.929920195721|-73.929920195721|-73.929920195721|-73.929920195721|-73.929920195721|-74.048563680629|-74.048563680629|-74.048563680629|-74.048563680629|-74.048563680629|-74.048563680629|-74.048563680629||-74.399240610313|-74.645332307906|-74.645332307906|-74.645332307906|-76.118143685759|70.581675168243|70.581675168243|70.581675168243|70.581675168243|70.581675168243|69.464360365566|-73.917456363051|-73.917456363051|-73.917456363051|-74.308310430247|-74.308310430247|-74.44590051196|-74.512656241557|-74.512656241557|-75.078227854822|-75.078227854822|-75.078227854822|-75.078227854822|-75.078227854822|-75.078227854822|-75.078227854822|-75.078227854822|-75.078227854822|-75.078227854822|-75.078227854822|-75.078227854822|-75.078227854822|-75.574987957014|-75.574987957014|-75.574987957014|-75.574987957014|-76.166473147089|-76.561080240336|73.088375779276|73.088375779276|73.088375779276|73.088375779276|73.088375779276|73.088375779276|73.088375779276|73.088375779276|73.088375779276|73.088375779276|73.088375779276|72.871528118059|72.14613921687|71.181265593072|69.69501786817|69.27043904342|69.27043904342|69.27043904342|69.27043904342|69.27043904342|69.27043904342|69.27043904342|69.27043904342|69.27043904342||69.27043904342|67.328260941392|62.147883925263|62.147883925263|62.147883925263|60.692186029148|60.692186029148|60.692186029148|60.692186029148|-63.928679979658|-63.928679979658|-63.928679979658|-63.928679979658|-63.928679979658|-63.947422598044|-64.502576041109|-64.502576041109|-64.502576041109|-64.502576041109|-64.502576041109|-64.502576041109|60.870864449581|60.870864449581|60.870864449581|60.870864449581|60.870864449581|60.870864449581|60.590128963347|60.090098967223|60.090098967223|59.802244582333|59.802244582333|59.802244582333|58.549679230485|58.549679230485|58.549679230485|58.358531579744|57.362807455392|57.362807455392|57.362807455392||-61.182679714098|-61.182679714098|-61.182679714098|-61.182679714098|-61.182679714098|-61.182679714098|-61.182679714098|-61.182679714098|-61.182679714098|-61.182679714098||-62.563531413491|-64.429295875321|-64.429295875321|-64.429295875321|-65.318353309561|-65.318353309561|-65.318353309561|-65.318353309561|-65.318353309561|-66.546928240842|-66.546928240842|-67.10118447666|-67.10118447666|-67.10118447666|-67.10118447666|-67.10118447666|-67.10118447666||-67.10118447666|-67.10118447666|61.687890038669|61.687890038669|61.687890038669|61.58541124078|61.58541124078|61.58541124078|61.437122108896|60.441806530908|57.395961296356|57.395961296356|57.013848529697|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413||-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-62.081503268413|-63.001115980339|-63.419573667526|59.281706746075|59.281706746075|59.281706746075|59.281706746075|59.281706746075|59.281706746075|59.281706746075|59.281706746075|59.281706746075|59.281706746075|59.281706746075|59.281706746075|58.860231752366|56.595259952512|-65.930989499288|-65.930989499288|-65.930989499288|-65.930989499288|-65.930989499288|-65.930989499288|-65.930989499288
00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE|-238.88893028456|-239.13103544666|-240.38059131253|-241.05886265754||-241.05886265754|-241.05886265754|-242.44126761754|-244.51768518377|-248.00243489928|-256.96526122299|237.44823384847|237.44823384847|237.44823384847|237.44823384847|237.44823384847|237.44823384847|237.44823384847|237.42607085604|237.42607085604|237.30042755921|237.30042755921|236.56186965129|-251.29214423586||-251.29214423586|-251.29214423586|-251.29214423586|-251.29214423586|-251.29214423586|-251.29214423586|-251.29214423586|-251.29214423586|-251.29214423586|-251.29214423586|-253.74071442738||-256.20135177125|-257.22873076851|-258.18358018062|-258.21064399601||-258.21064399601|-258.21064399601|-258.21064399601|-258.21064399601|-258.21064399601|-258.21064399601|-258.21064399601|-258.21064399601|-260.20691265263|-260.20691265263|-260.20691265263|-262.01615779118|-262.01615779118|-262.01615779118|-262.01615779118|-262.01615779118|-262.01615779118|-262.01615779118|-262.01615779118||-262.01615779118|-262.01615779118|-262.01615779118|-262.01615779118|-262.01615779118|-262.01615779118|-262.01615779118|-262.01615779118|-262.01615779118|-262.01615779118|-262.01615779118|-262.01615779118|-262.01615779118|-262.01615779118|-262.01615779118|-262.01615779118|-262.01615779118|-262.01615779118|-262.01615779118|-262.01615779118|-262.87351255634|-268.11025697249|-268.11025697249|-268.11025697249|-268.39362336815|-276.84917413599|-276.84917413599|-276.84917413599|-276.84917413599|-276.84917413599|-276.84917413599|-276.84917413599|-276.84917413599|-276.89798272325|-280.3016560152|-283.47017633417|-285.28824151333|-286.77861015859|-288.21403156455|274.6103624096|274.6103624096|274.6103624096|274.6103624096|274.6103624096|274.6103624096|274.6103624096|274.6103624096|274.6103624096|274.6103624096|274.6103624096|274.6103624096|273.75382206059|273.75382206059|272.6392395454|272.09416881726|270.92073478882|268.75080674009|-284.57025386321|-284.57025386321|-284.57025386321|-284.57025386321|-284.57025386321||-284.57025386321|-284.57025386321|-284.57025386321|-284.57025386321|-285.79584345803|-286.39659052382|-286.39659052382|-286.39659052382|-286.39659052382|-286.39659052382|-286.39659052382|-286.39659052382|-286.39659052382|-286.39659052382|-290.37780487361|-290.37780487361|-290.37780487361|-290.37780487361|-290.37780487361|-290.37780487361|-291.89087117846|-293.58708417345|-298.76065654146|-307.41517786833|288.86536497703|279.0297030832|274.63308437418|274.63308437418|274.63308437418|274.63308437418|274.63308437418|274.63308437418|274.63308437418|274.63308437418|274.63308437418|274.63308437418|274.63308437418|274.63308437418|274.63308437418|274.63308437418||274.63308437418|274.63308437418|274.63308437418|274.63308437418|270.79342850657|268.99512869012|268.99512869012|268.18846221645|267.77937782614|267.77937782614||267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614||267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|267.77937782614|266.6370986127|264.16234155751|262.96093777658|261.07378333411|258.28401463121|255.62637808687|253.74835229325|251.93835306617|238.47704750137|-253.84622792831|-253.84622792831|-253.84622792831|-253.84622792831||-253.84622792831|-253.84622792831|-253.84622792831|-253.84622792831|-253.84622792831|-253.84622792831|-253.84622792831|-253.84622792831|-253.84622792831|-257.60812145224|242.23465420469|242.23465420469|242.23465420469|239.85545900996|239.85545900996|239.38062390945|236.18319224938|234.10188526163|233.92764879873|230.78293680273|229.21576514865|228.48251825599|227.60434381181|227.60434381181|227.60434381181|227.60434381181|227.60434381181|227.60434381181|227.60434381181|227.60434381181|227.60434381181
00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-191.37134636561|-191.37134636561|-191.37134636561|-191.37134636561||-191.37134636561|-191.37134636561|-191.37134636561|-194.63811332562|-198.03629040032|-202.30421748988|-209.02270973897|-209.02270973897|-215.57578286833|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818||-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818||-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818||-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818||-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-227.42965552818|-247.63350346366|-247.96333792783|-249.47919862542|-249.47919862542|-249.47919862542|-249.47919862542|-249.47919862542|-249.47919862542|-253.00299684508|-256.69168250218|-256.69168250218|-256.69168250218|-256.69168250218|-256.69168250218|-257.92060233601|-257.92060233601|-257.92060233601|-257.92060233601|-257.92060233601|-257.92060233601|-257.92060233601|-257.92060233601|-257.92060233601|-257.92060233601|-257.92060233601|-257.92060233601|-257.92060233601|-260.41788727981|-264.74209697756|-268.52066324059|-270.19130089883|-275.17972303103|-279.34090217695|-279.68953177499|-279.68953177499|-279.90947642059|-279.90947642059|-279.90947642059|-279.90947642059|-279.90947642059|-279.90947642059||-279.95389724752|-279.95389724752|-279.95389724752|-279.95389724752|-279.95389724752|-279.95389724752|-279.95389724752|-279.95389724752|-279.95389724752|-279.95389724752|-279.95389724752|-279.95389724752|-279.95389724752|-281.78542429629|-283.81242992286|-283.87602416016|-284.1405752556|-284.1405752556|-286.22116156601|-291.71294902191|-295.53425272435|-295.53425272435|-307.17931952852|-307.17931952852|-309.41645108747|-311.19448248609|-311.19448248609|-311.19448248609|-313.86441555801|-314.47847143497|-314.47847143497|-314.47847143497|-314.47847143497|-315.61279977057|-315.61279977057|-315.61279977057|-317.85449635424|-318.36057906615|-318.36057906615|-318.36057906615||-318.36057906615|-318.36057906615|-318.36057906615|-318.36057906615|-318.36057906615|-318.36057906615|-319.1293886561|-319.1293886561|-319.1293886561|-319.1293886561||-319.23933096934|-321.13758331988|307.5275611166|307.5275611166|307.5275611166|307.5275611166|307.5275611166|307.5275611166|307.5275611166|307.5275611166|304.56726998796|301.07345427045|301.07345427045|301.07345427045|301.07345427045|301.07345427045|299.5829993196||297.25333732451|295.93690007357|295.85255742766|294.77865606654|293.80878879084|289.02113243706|289.02113243706|289.02113243706|289.02113243706|289.02113243706|289.02113243706|289.02113243706|285.06846339578|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834||-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-300.72599700834|-303.9072170671|-315.18190642818|286.22815925298|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312|284.41490121312
00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|445.02601539482|445.02601539482|445.02601539482|445.02601539482||445.02601539482|443.65009137644|443.65009137644|443.65009137644|443.65009137644|443.65009137644|443.65009137644|443.65009137644|443.65009137644|443.65009137644|443.65009137644|443.65009137644|441.1920344684|441.1920344684|437.98476614925|-468.51788941367|-468.51788941367|-468.51788941367|-468.51788941367||-473.63041857595|-476.36770141251|447.81799713255|447.81799713255|447.81799713255|447.81799713255|447.81799713255|447.81799713255|436.84297308611|436.84297308611|436.84297308611||436.84297308611|436.84297308611|436.84297308611|436.84297308611||434.45442342413|430.7121479208|426.74293731922|425.59213437527|425.59213437527|425.59213437527|425.59213437527|425.59213437527|425.59213437527|425.59213437527|425.59213437527|425.59213437527|425.59213437527|425.59213437527|424.87350495093|417.49055685194|405.03786872974|405.03786872974|405.03786872974||405.03786872974|405.03786872974|405.03786872974|405.03786872974|405.03786872974|405.03786872974|405.03786872974|405.03786872974|405.03786872974|402.23151592801|399.99465560264|399.99465560264|399.99465560264|399.99465560264|399.99465560264|399.99465560264|399.99465560264|399.99465560264|399.99465560264|399.99465560264|399.99465560264|399.99465560264|399.99465560264|399.99465560264|399.99465560264|399.99465560264|395.69295331446|391.11526808703|389.88186456469|389.88186456469|389.88186456469|389.88186456469|389.88186456469|389.88186456469|389.88186456469|387.81480706298|379.70246118363|379.70246118363|379.70246118363|379.00328057405|371.72225266691|-399.90272716636|-399.90272716636|-399.90272716636|-399.90272716636|-399.90272716636|-402.51524399778|-406.639701515|-409.86746009805|-411.96440573774|-415.32637409028|-415.32637409028|-417.61331176713|-417.61331176713|-417.61331176713|-417.61331176713|-419.30627239378|-419.30627239378|-419.30627239378|-419.30627239378|-419.30627239378|-419.30627239378||-419.30627239378|-419.30627239378|-419.30627239378|-420.2147652113|-425.13201685152|-425.13201685152|-425.13201685152|-425.13201685152|-425.13201685152|-425.13201685152|-425.13201685152|-425.13201685152|-425.13201685152|-425.13201685152|-425.13201685152|-426.68778748205|-435.78246460679|-437.27241855995|-449.98431265505|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|452.23353447118|444.83506291883|-469.5383104192|-469.5383104192||-469.5383104192|-469.5383104192|-469.5383104192|-469.5383104192|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708||-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708|-470.55022085708||-470.55022085708|-473.04413306494|-475.30985189043|-475.30985189043|-475.30985189043|-475.30985189043|-475.30985189043|-475.30985189043|-481.32668446757|-481.32668446757|-481.32668446757|-481.57049379589|-496.61943531303|-504.4779919548|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546||471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.2887948546|471.17775341376|471.17775341376|471.17775341376|470.90896564483|470.90896564483|467.03664436339|466.96627002291|457.28862630584|455.49662221198|455.49662221198|455.49662221198|455.49662221198|455.49662221198
00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.879901286441|11.879901286441|11.879901286441|11.879901286441|11.879901286441|11.829334864437|11.769650641537|11.769650641537|11.769650641537|11.72135739392|11.72135739392|11.72135739392|11.72135739392|11.72135739392|11.669285616014|11.551984081371|11.511093150359|11.488159615443|11.467727310184|11.467727310184|11.461919235657|11.442966010251|11.413295827617|11.404773114246|11.366969927728|11.342276319978|11.342276319978|11.342276319978|11.342276319978|11.342276319978|11.342276319978|11.342276319978|11.342276319978|11.342276319978|11.342276319978|11.314196199309|11.271834525942|11.271749242013||11.24822123044|11.24822123044|11.234690215778|11.213544980896|11.180050152554|11.174649359212|11.174649359212|11.174649359212|11.174649359212|11.174649359212||11.174649359212|11.150165638908|11.145739804356|11.12360007084|11.107963494761|11.107963494761|11.081070242439|11.021189594837|10.976876842282|10.966709152364|10.966709152364|10.966709152364|10.966709152364|10.966709152364|10.966709152364|10.966709152364|10.966709152364||10.966709152364|10.966709152364|10.966709152364|10.966709152364|10.966709152364|10.966709152364|10.966709152364|10.966709152364|10.966709152364|10.966709152364|10.829121553791|10.735134773665|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531||-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.143760460531|-11.332512292503|10.694985484342|10.694985484342|10.660476306903|10.660476306903|10.618862262288|10.564846479142|10.499274213274|10.466415519141|10.382683880486|10.335759568389|10.308621751132|10.26069080704|10.209379062317|10.141532166426|10.075591122248|9.9739901612621|9.8338776772135|9.7486975662038|9.7128672531266|9.7128672531266|9.5733676192713
00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH|-162.1306065322|-162.86150410452|-165.20388934655|-167.24988373168||-168.87311846395|-168.87311846395|-174.97674631167|-177.64084392183|-177.64084392183|-185.33260679899|-185.48447628945|-185.48447628945|-185.48447628945|-194.05218994319|-194.29243164261|-194.78270467343|-199.69170171207|-199.69170171207|-199.69170171207|-199.69170171207|-199.69170171207|-199.69170171207|-200.89678384403||-206.56098473447|-210.8149786302|-212.3905408988|-220.38948378403|-222.40498876394|-223.97887409861|-224.04569003523|-224.04569003523|-224.04569003523|-224.32110260667|-224.32110260667||-228.25123393471|-230.33088949094|-230.33088949094|-230.33088949094||-230.33088949094|-230.33088949094|-233.88332237114|-233.88332237114|-233.88332237114|-233.88332237114|-233.88332237114|-234.84860915125|-234.84860915125|-234.84860915125|-234.84860915125|-234.84860915125|-234.84860915125|-234.84860915125|-234.84860915125|-234.84860915125|-234.84860915125|-237.9412324581|-240.1528205471||-240.1528205471|-241.60575723147|-241.60575723147|-241.60575723147|-241.60575723147|-242.36583634985|-243.23985503266|-243.23985503266|-243.23985503266|-243.23985503266|-244.92113546318|-244.92113546318|-244.92113546318|-244.92113546318|-247.07293249706|-251.10715948553|-251.10715948553|-251.10715948553|-251.10715948553|-251.10715948553|-251.10715948553|-252.97926635163|-252.97926635163|-252.97926635163|-252.97926635163|-252.97926635163|-252.97926635163|-252.97926635163|-252.97926635163|-253.28560694991|228.89930797164|228.89930797164|228.89930797164|228.89930797164|228.89930797164|228.89930797164|228.89930797164|228.89930797164|228.89930797164|228.89930797164|228.89930797164|228.89930797164|228.89930797164|226.76729155188|221.90295503601|221.90295503601|221.90295503601|218.15197566085|218.15197566085|218.15197566085|218.15197566085|214.90959989578|214.90959989578|214.90959989578|214.90959989578|214.90959989578|214.90959989578|214.90959989578|214.90959989578|213.86885972707|213.86885972707|212.65948607715||212.65948607715|212.65948607715|212.65948607715|212.65948607715|212.65948607715|212.65948607715|212.65948607715|212.65948607715|212.65948607715|212.57569455007|-230.59357439725|-230.59357439725|-230.59357439725|-230.59357439725|-236.98119764028|-238.06493832997|-240.90864943453|-240.90864943453|-240.90864943453|-240.90864943453|-242.2184973711|225.42545714761|225.42545714761|225.42545714761|225.42545714761|225.42545714761|-241.1000828022|-241.1000828022|-241.1000828022|-241.1000828022|-241.1000828022|-241.1000828022|-241.1000828022|-241.1000828022|-241.97231676779|-243.23979020342|-248.69282092236|-249.94055424846|-249.94055424846|-249.94055424846||-249.94055424846|-249.94055424846|-249.94055424846|-249.94055424846|-249.94055424846|-249.94055424846|-251.88173274107|-252.13774866022|-252.13774866022|-255.52138936693||-256.63265352971|-260.63350900817|-262.29778198851|-263.87643331569|-263.8939453267|-263.8939453267|-263.8939453267|-263.8939453267|-263.8939453267|-263.8939453267|-263.8939453267|-263.8939453267|-263.8939453267|-263.8939453267|-263.8939453267|-263.8939453267|-264.9541032737||-267.82178094051|256.0362122311|256.0362122311|256.0362122311|256.02355231349|256.02355231349|255.60393311254|252.28053894828|249.56108094134|244.55173747714|238.66415519379|235.57906976963|228.69952674734|228.56378333789|228.56378333789|227.83088437961|224.89813637122|218.01777929051|216.72003569849|-240.36729804971|-240.36729804971|-240.36729804971|-240.36729804971|-240.36729804971|-240.36729804971||-240.36729804971|-240.36729804971|-240.36729804971|-240.36729804971|-240.36729804971|-240.36729804971|-240.36729804971|-240.36729804971|-240.36729804971|-245.05894376942|-251.01549935019|-253.62001857832|-253.62001857832|-255.07668537646|-261.49258766737|-265.19725331581|-265.19725331581|-265.19725331581|-265.19725331581|-265.19725331581|-265.19725331581|-265.19725331581|-265.19725331581|-265.19725331581|-265.19725331581|-265.19725331581|-268.75250148018|-269.6763956198|-273.73155065476|-277.25449971026|-279.04768812206
00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE|76.293931050245|76.293931050245|76.293931050245|76.293931050245||75.754365968643|74.373736540408|73.171653288306|72.829188404019|-77.103787296028|-77.103787296028|-77.103787296028|-77.103787296028|-77.103787296028|-77.103787296028|-77.103787296028|-77.103787296028|-77.103787296028|-77.103787296028|-77.103787296028|-77.103787296028|-77.103787296028|-77.103787296028|-77.103787296028||-77.103787296028|-77.103787296028|-77.103787296028|-77.103787296028|-77.103787296028|-77.103787296028|-77.103787296028|-77.103787296028|-77.103787296028|-77.103787296028|-77.103787296028||-77.103787296028|-77.175037181008|-77.175037181008|-77.175037181008||-77.175037181008|-77.175037181008|-77.175037181008|-77.175037181008|-77.685041837812|-77.771714136468|-78.781351431064|-79.186910983909|-79.186910983909|-79.186910983909|-79.186910983909|-79.848232663327|-80.330260820581|-81.412789631103|-81.922543102077|78.066024454963|78.066024454963|78.066024454963|78.066024454963||77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.707225826793|77.570250223536|77.251941149388|76.142711472681|76.103527452626|76.103527452626|76.103527452626|75.434301590565|74.314469469524|73.268018445413|73.215577983239|70.785918658948|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534||70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|70.575485188534|69.934426156205|69.701584329784|69.361863864938|69.361863864938|69.361863864938|69.361863864938|69.151371995951|69.151371995951|68.786192408695|67.611602455923|66.888445596507|66.031881046086|-69.570183294319|-69.570183294319|-69.570183294319|-69.570183294319|-69.570183294319|-69.570183294319|-69.570183294319|-69.570183294319||-69.570183294319|-69.570183294319|-69.570183294319|-69.570183294319|-69.570183294319|-69.570183294319|-69.570183294319|-69.570183294319|-69.570183294319|-69.570183294319||-69.570183294319|-69.839372124167|-70.918743837644|-71.631940564369|67.715525070258|67.715525070258|67.715525070258|67.715525070258|67.715525070258|67.715525070258|67.715525070258|67.715525070258|67.715525070258|67.715525070258|67.715525070258|67.715525070258|67.715525070258||67.715525070258|67.715525070258|67.715525070258|67.715525070258|67.130051100064|66.815046911171|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661||-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-72.265021034661|-75.288637687303|68.190360014596|-71.997138106613|-71.997138106613|-71.997138106613|-71.997138106613|-71.997138106613|-71.997138106613|-71.997138106613|-72.102374755486|-72.102374755486|-72.102374755486|-72.102374755486|-72.102374755486|-72.102374755486|-72.102374755486|-72.102374755486|-72.102374755486|-72.102374755486|-72.102374755486|-72.102374755486|-72.102374755486
00100|6467|/equities/xilinx-inc|NASDAQ100/SnP500/R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH|86.535570944754|86.535570944754|86.535570944754|86.535570944754||86.535570944754|86.535570944754|86.535570944754|86.535570944754|86.535570944754|86.535570944754|86.535570944754|86.535570944754|86.535570944754|86.535570944754|86.535570944754|86.535570944754|86.535570944754|86.130631382164|82.364871694972|-87.065125820456|-87.065125820456|-87.065125820456|-87.065125820456||-88.079862989119|-89.180824718135|-90.324337529839|-90.324337529839|-90.324337529839|-90.324337529839|-90.324337529839|-90.324337529839|-90.324337529839|-90.324337529839|-90.324337529839||83.928776493205|83.928776493205|83.928776493205|83.928776493205||83.928776493205|83.928776493205|83.928776493205|82.835553423711|82.606747942019|82.606747942019|82.606747942019|82.606747942019|82.606747942019|82.063051149633|81.361232251356|80.871833238811|80.532035202683|80.163649394447|78.398224329876|77.733154728935|77.733154728935|77.733154728935|77.733154728935||77.733154728935|77.733154728935|-84.960187213748|-84.960187213748|-86.598077634009|80.28820409084|80.28820409084|80.28820409084|80.28820409084|80.28820409084|80.28820409084|80.28820409084|80.28820409084|80.28820409084|80.28820409084|80.28820409084|80.28820409084|80.28820409084|80.28820409084|80.28820409084|80.28820409084|80.28820409084|80.28820409084|-85.162097705393|-85.162097705393|-85.162097705393|-85.162097705393|-85.162097705393|-85.162097705393|-85.162097705393|-85.162097705393|-85.162097705393|-85.204243013187|-85.204243013187|-85.204243013187|-85.204243013187|-85.851936681319|-86.333268014644|-86.879959764878|-86.879959764878|-86.879959764878|81.501187027313|81.501187027313|81.501187027313|81.501187027313|81.501187027313|81.501187027313|81.501187027313|81.501187027313|81.501187027313|80.495206926507|79.898393865837|79.898393865837|79.898393865837|79.898393865837|79.898393865837|79.898393865837|78.638770046513|77.453994475781|76.68491163406|76.682681509226|75.776167680698||75.776167680698|75.776167680698|75.776167680698|75.776167680698|75.776167680698|72.863098146603|-74.457002780559|-74.457002780559|-74.457002780559|-74.457002780559|-74.457002780559|-74.457002780559|-74.457002780559|-74.457002780559|-75.839444634785|-76.138345325511|-76.138345325511|-76.138345325511|-76.138345325511|-76.138345325511|-76.850362129258|-78.252422285726|-78.252422285726|-78.70091901839|-78.70091901839|-78.70091901839|-78.70091901839|-78.70091901839|-78.70091901839|-78.70091901839|-78.712182427118|-78.982599481942|-78.982599481942|-78.982599481942|-78.982599481942|-78.982599481942|-80.520738134822|-80.520738134822|-80.520738134822|-80.520738134822||-80.520738134822|-80.520738134822|-80.520738134822|-80.520738134822|-80.520738134822|-80.520738134822|-80.520738134822|-81.307703857052|-81.307703857052|-81.307703857052||-81.307703857052|-81.307703857052|-81.307703857052|-81.307703857052|-82.48633626261|-83.537040851278|-84.482266900454|-85.237548295562|-85.246478860692|-85.246478860692|-85.246478860692|-85.246478860692|-85.246478860692|-85.246478860692|-85.246478860692|-85.373313710774|-85.37367566171||-86.551577733656|79.902354829474|79.902354829474|79.902354829474|79.902354829474|79.902354829474|78.529283330357|78.400073366602|77.985112646376|76.823460767838|75.614681665734|74.304366686428|72.716520100263|72.647427147586|72.647427147586|72.142138765873|71.346549244525|70.151441384026|69.815743129196|69.129972529348|-76.13955342656|-76.13955342656|-76.13955342656|-76.13955342656|-76.13955342656||-76.13955342656|-76.13955342656|-76.13955342656|-76.13955342656|-76.13955342656|-76.13955342656|-76.13955342656|-76.13955342656|-76.13955342656|-76.737833631101|-78.832091689179|-78.892130652995|-78.892130652995|-78.892130652995|-80.179285397722|-80.179285397722|-80.179285397722|-80.179285397722|-80.179285397722|-80.179285397722|-80.179285397722|-80.179285397722|-80.179285397722|-80.179285397722|-80.179285397722|-80.179285397722|-81.293650696227|-81.347599988519|-81.347599988519|-81.347599988519|-81.347599988519
00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE|161.04195069828|161.04195069828|161.04195069828|161.04195069828||161.04195069828|161.04195069828|159.95161405711|157.16568296385|156.07909306367|154.57731531814|149.26314098256|-164.82943092559|-164.82943092559|-164.82943092559|-167.48436542324|-169.69041226497|-169.81543312643|-169.81543312643|-169.81543312643|-169.81543312643|-169.81543312643|-169.81543312643|-171.77270635602||161.91753587608|161.91753587608|159.89349587631|159.33887220171|-168.2161760352|-168.2161760352|-168.2161760352|-168.2161760352|-168.2161760352|-168.2161760352|-168.2161760352||-168.34792349316|-169.08684250475|-169.08684250475|-169.08684250475||-169.08684250475|-169.16871999768|-170.95130129951|-172.8357015307|-173.22077747796|-173.23267742234|-174.75166385136|163.20245689606|163.20245689606|163.20245689606|163.20245689606|163.20245689606|163.20245689606|163.20245689606|163.20245689606|163.20245689606|161.161335672|160.8986111781|160.8986111781||160.8986111781|159.95178870592|158.9295694329|158.9295694329|158.9295694329|158.9295694329|158.9295694329|158.9295694329|158.9295694329|158.9295694329|158.01730113312|157.01453492397|157.01453492397|157.01453492397|157.01453492397|157.01453492397|157.01453492397|157.01453492397|157.01453492397|157.01453492397|157.01453492397|157.01453492397|157.01453492397|157.01453492397|156.10837657975|154.4820737632|146.7234231931|-161.55413730025|-161.55413730025|-161.55413730025|-161.55413730025|-161.55413730025|-161.55413730025|-161.55413730025|150.27358188318|150.27358188318|150.27358188318|150.27358188318|150.27358188318|149.53624945174|149.53624945174|149.53624945174|149.53624945174|149.53624945174|149.53624945174|149.53624945174|149.53624945174|149.53624945174|149.53624945174|149.53624945174|149.53624945174|149.53624945174|149.53624945174|149.53624945174|148.74618411784|148.74618411784|148.74618411784|148.74618411784|148.74618411784|148.74618411784|148.74618411784|148.74618411784||148.74618411784|148.74618411784|148.51076922172|148.51076922172|148.51076922172|148.51076922172|148.51076922172|148.51076922172|148.51076922172|148.51076922172|148.51076922172|148.51076922172|148.51076922172|147.16919575525|-157.26051940453|-157.26051940453|-157.26051940453|-157.26051940453|-157.26051940453|-157.26051940453|-157.26051940453|-158.98751830538|-159.96486997706|149.21729654228|149.21729654228|149.21729654228|149.21729654228|149.21729654228|149.21729654228|149.21729654228|149.21729654228|149.21729654228|148.22030583314|148.22030583314|148.22030583314|148.22030583314|148.22030583314|145.86532869264|145.72285938657|145.72285938657||145.72285938657|145.72285938657|144.94261784462|143.49513673681|143.05181344237|-151.13005299759|-151.13005299759|-151.13005299759|-151.13005299759|-151.13005299759||-151.13005299759|-152.12291497229|-152.12291497229|-152.12291497229|143.59197712665|143.59197712665|143.59197712665|143.59197712665|143.59197712665|143.59197712665|143.59197712665|143.59197712665|143.59197712665|143.59197712665|143.59197712665|143.59197712665|143.59197712665||143.59197712665|143.59197712665|143.59197712665|143.59197712665|141.62632349603|140.00509608869|140.00509608869|140.00509608869|140.00509608869|136.3995586356|-144.95853730161|-144.95853730161|-144.95853730161|-144.95853730161|-144.95853730161|-144.95853730161|-144.95853730161|-144.95853730161|-144.95853730161|-144.95853730161|-144.95853730161|-144.95853730161|-144.95853730161|-144.95853730161|-144.95853730161||-145.89443476421|-145.89443476421|-145.89443476421|-145.89443476421|-145.89443476421|-145.89443476421|-145.89443476421|-145.89443476421|-145.89443476421|-146.43000796352|-154.52351043526|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366|143.74699236366
00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE|-252.19918705639|-252.19918705639|-252.19918705639|-252.19918705639||-252.19918705639|-252.19918705639|-252.19918705639|-252.19918705639|-252.19918705639|-252.19918705639|-252.19918705639|-252.19918705639|-252.19918705639|-252.19918705639|-252.19918705639|-258.45674561952|236.22534837973|236.22534837973|236.22534837973|236.22534837973|236.22534837973|231.96538342648|231.18078807761||231.18078807761|230.32967677569|227.4957888977|227.4957888977|221.34811352538|216.88850504579|216.88850504579|216.88850504579|216.88850504579|215.54161693456|208.48603830059||208.48603830059|208.48603830059|205.31741928416|205.31741928416||205.14269239988|203.48076865503|202.03251231852|198.42723892732|195.5719346846|194.16659565379|192.49620671194|190.73801088246|189.59905591858|189.59905591858|189.59905591858|189.59905591858|189.59905591858|186.39839475301|185.00474997689|185.00474997689|184.99227387298|-193.41279924404|-193.41279924404||-193.41279924404|-193.41279924404|-193.41279924404|-194.32753433664|-198.62615696015|-199.95683665874|-202.68120570318|-205.85840686312|-207.77101120526|-207.77101120526|-208.77335171759|-209.22613995638|-209.22613995638|-209.22613995638|-212.32199178024|-212.32199178024|-215.95348363766|-216.33010353141|-216.33010353141|-221.36122156837|-227.40765745493|-227.40765745493|-227.40765745493|-227.40765745493|-227.40765745493|-227.40765745493|-227.40765745493|-227.40765745493|-227.40765745493|-227.82518664833|-227.89216899262|-227.89216899262|-227.89216899262|-227.89216899262|-227.89216899262|-227.89216899262|-227.89216899262|-227.89216899262|-227.89216899262|-227.89216899262|-227.89216899262|-227.89216899262|-227.89216899262|-227.89216899262|-227.89216899262|-227.89216899262|-227.89216899262|-227.89216899262|-229.99553234695|-230.09085859323|-230.38126333291|-230.38126333291|-231.13733374338|-233.98258555444|-237.89398189041|220.63605490464|220.63605490464|220.63605490464|220.63605490464|220.63605490464|220.63605490464|220.63605490464||220.63605490464|220.63605490464|219.71612697975|219.71612697975|219.71612697975|219.71612697975|219.71612697975|219.71612697975|219.71612697975|219.71612697975|219.71612697975|219.71612697975|219.71612697975|219.71612697975|219.71612697975|219.71612697975|219.71612697975|219.71612697975|219.71612697975|219.71612697975|219.71612697975|219.71612697975|219.71612697975|219.71612697975|219.71612697975|217.42274433173|217.42274433173|216.21971507643|214.43323328315|214.43323328315|214.43323328315|214.43323328315|214.43323328315|214.43323328315|213.46131857037|210.45457414123|208.84308320651|207.33061898162|201.00738094041|200.15542462346||197.81630466246|194.68995125139|194.68995125139|194.68995125139|193.29716398809|-214.42746095778|-214.42746095778|-215.27508009775|-215.27508009775|-215.27508009775||-215.86897615705|-216.21266804194|-216.21266804194|-216.21266804194|201.15687171096|201.15687171096|201.15687171096|200.47349878013|199.60357946387|199.60357946387|199.60357946387|199.60357946387|195.70664017985|192.65883293245|192.65883293245|192.65883293245|192.65883293245||192.65883293245|192.65883293245|192.65883293245|192.65883293245|191.46500262897|191.46500262897|191.46500262897|190.64278432706|186.55642045183|180.00269013691|177.96076712397|173.99252546923|169.62836115776|169.00779247208|169.00779247208|168.02977138011|164.77863222194|162.80873929807|162.80873929807|161.52749021128|155.89415484088|150.29334017251|150.29334017251|-163.09225637333|-163.09225637333||-163.09225637333|-163.09225637333|-163.09225637333|-163.09225637333|-163.09225637333|-163.09225637333|-163.09225637333|-163.09225637333|-163.09225637333|-163.99330586213|-176.60145641718|164.38718062018|164.38718062018|164.38718062018|164.38718062018|164.38718062018|164.38718062018|164.38718062018|163.89741294224|157.85337583046|154.53319190852|151.45021251961|-168.32395792505|-168.32395792505|-168.32395792505|-168.32395792505|-168.32395792505|-168.32395792505|-168.32395792505|-173.27717940566|-178.93520320518
00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE|699.95199559851|699.95199559851|699.95199559851|699.95199559851||699.95199559851|699.95199559851|696.0221860003|673.76195240811|658.36145211144|638.77923305775|638.77923305775|638.77923305775|638.77923305775|611.7976958834|605.82306242903|605.81428052011|605.03774591933|605.03774591933|605.03774591933|605.03774591933|605.03774591933|605.03774591933|605.03774591933||605.03774591933|604.97077291818|594.06044352902|594.06044352902|576.15809579325|576.15809579325|576.15809579325|576.15809579325|576.15809579325|573.63395463573|-611.45922378715||-611.45922378715|-615.90857764544|-619.32960585822|-621.9798372634||-621.9798372634|-621.9798372634|-621.9798372634|-621.9798372634|-621.9798372634|-629.64053709063|568.10277593371|568.10277593371|568.10277593371|568.10277593371|562.77569789618|555.1982710583|555.1982710583|555.1982710583|545.53526292719|541.26783196311|541.26783196311|541.26783196311|541.26783196311||541.26783196311|541.26783196311|541.26783196311|541.26783196311|541.26783196311|541.26783196311|541.26783196311|541.26783196311|541.26783196311|541.26783196311|541.26783196311|541.26783196311|541.26783196311|541.26783196311|541.26783196311|541.26783196311|541.26783196311|541.26783196311|541.26783196311|541.26783196311|534.76924702173|499.29463149823|499.29463149823|499.29463149823|499.29463149823|499.29463149823|499.29463149823|499.29463149823|499.29463149823|499.29463149823|491.20396541795|472.77996957789|468.76483084892|468.76483084892|468.76483084892|468.76483084892|468.76483084892|468.76483084892|468.74142039854|461.00214347397|449.15071402164|446.56522274648|445.44419265346|445.44419265346|445.44419265346|445.44419265346|445.44419265346|439.64259394398|439.64259394398|430.56593724081|423.14993901594|413.40881522876|-437.10255134109|-437.10255134109|-437.10255134109|-437.10255134109|-437.10255134109|-437.10255134109|-437.10255134109|-437.10255134109|-437.10255134109|-437.10255134109||-437.10255134109|-437.10255134109|-437.10255134109|-437.10255134109|-437.10255134109|-437.10255134109|-437.10255134109|-437.10255134109|-437.10255134109|-437.10255134109|-440.0855851599|-440.0855851599|-440.0855851599|-441.23275114534|-441.23275114534|414.87737831105|414.87737831105|414.87737831105|414.87737831105|414.87737831105|414.87737831105|414.87737831105|413.240124319|413.240124319|413.240124319|410.70513894603|406.03571719643|402.03135956125|395.92909567262|395.92909567262|395.92909567262|395.92909567262|387.80066619874|387.35235620822|387.35235620822|387.35235620822|387.35235620822|380.67089495508|380.67089495508|380.67089495508||380.67089495508|374.15517292914|370.06129647292|369.07254410891|366.66949209801|358.76593075451|353.92456118991|352.65074568247|345.33738480441|345.33738480441||345.33738480441|345.33738480441|345.33738480441|343.12477950196|343.12477950196|343.12477950196|340.5208697754|338.95012786188|336.75904981072|332.00066853079|332.00066853079|331.44031347637|331.44031347637|331.44031347637|331.44031347637|330.64145548481|329.88330056523||329.88330056523|329.88330056523|329.88330056523|329.88330056523|329.88330056523|329.72476680913|328.01863636616|327.21716567811|326.96482798056|320.30397316036|301.43606542015|300.59618264728|294.52869643171|294.52869643171|293.84577008308|291.62808546558|-320.45548283823|-320.45548283823|-320.45548283823|-320.45548283823|-320.45548283823|-320.45548283823|-320.45548283823|-320.45548283823|-320.45548283823||-320.45548283823|-320.45548283823|-320.45548283823|-320.45548283823|-320.45548283823|-320.45548283823|-320.45548283823|-320.45548283823|-320.45548283823|-322.91426804075|-345.67255775144|-350.49564012647|-350.49564012647|-350.49564012647|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286|-353.89906401286
00105|240|/equities/chevron|DOW/SnP500/R1000VALUE|176.59035127054|176.59035127054|175.5306863082|175.5306863082||175.5306863082|175.5306863082|175.5306863082|172.33464657075|171.44794290603|170.72149295874|170.5168461278|170.5168461278|166.17021480699|165.08800323092|165.08800323092|164.77110595265|161.47984906876|160.04427063955|159.6503087469|159.16528123707|158.40155841502|158.40155841502|157.35394850475||157.33216720933|156.64644425438|156.64644425438|-165.62587397118|-165.62587397118|-165.62587397118|-165.62587397118|-165.62587397118|155.33475067562|155.33475067562|147.7271206373||-154.86243223952|-154.86243223952|-154.86243223952|-154.86243223952|-154.86243223952|-154.86243223952|-154.86243223952|-154.86243223952|-154.86243223952|-154.86243223952|-154.86243223952|-154.86243223952|-156.16991779326|-156.30165312404|-156.30165312404|-156.30165312404|-156.30165312404|-156.30165312404|-157.07542966182|-157.07542966182|-157.07542966182|-157.07542966182|-157.07542966182|-157.07542966182||-157.07542966182|-157.07542966182|-157.26492662755|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-158.00094567083|-160.84597003834|153.27349711713|153.27349711713|153.27349711713|153.27349711713|153.27349711713|153.27349711713|153.27349711713|153.27349711713|153.27349711713|153.18393907904|153.18393907904|153.18393907904|153.18393907904|153.18393907904|153.18393907904|153.18393907904|153.18393907904|153.18393907904|153.18393907904|153.18393907904|153.18393907904|153.18393907904|153.18393907904|153.18393907904|153.18393907904|153.18393907904|153.18393907904||152.83937380446|150.97099476537|150.58522733804|150.30080683095|150.03478540163|148.87142852921|148.68860574914|148.68860574914|148.68860574914|148.68860574914|148.68860574914|147.5932897554|147.5932897554|147.5932897554|147.5932897554|147.5932897554|147.5932897554|147.5932897554|147.5932897554|147.5932897554|147.5932897554|147.5932897554|147.5932897554|147.5932897554|146.62841097361|146.23554007868|146.23554007868|146.23554007868|146.23554007868|146.23554007868|146.23554007868|146.23554007868|146.23554007868|146.23554007868|146.23554007868|146.23554007868|144.81503388462|144.79226787419|141.37669402064|140.94144453427||140.94144453427|140.94144453427|140.94144453427|140.94144453427|140.94144453427|140.94144453427|140.94144453427|140.94144453427|140.94144453427|140.94144453427||140.75883160057|139.97870276176|138.20295487759|138.20295487759|136.59383817643|135.8759363595|135.38493288263|-143.31612337099|-143.31612337099|-143.31612337099|-143.31612337099|-143.31612337099|-143.31612337099|-143.31612337099|-143.31612337099|-143.31612337099|-143.31612337099||-143.31612337099|-143.31612337099|-144.9431188158|-146.17688616047|-146.17688616047|-146.17688616047|-146.17688616047|-146.17688616047|-146.17688616047|-146.17688616047|-146.17688616047|-146.17688616047|-146.17688616047|-147.52264508417|-147.9418278713|-148.43009596823|-148.43009596823|-148.43009596823|-150.90202259319|-150.90202259319|-150.90202259319|-150.90202259319|-150.90202259319|-150.90202259319|-150.90202259319||-153.34379902908|-153.34379902908|-153.59977574954|-154.6406510628|-154.6406510628|-155.91606009425|-155.91606009425|-155.91606009425|-156.57339417075|-161.11988509071|-169.13487479833|159.34286441836|159.34286441836|159.34286441836|159.34286441836|159.34286441836|159.34286441836|157.29929627349|156.09171347011|154.39051198285|153.77723682502|152.48358735088|149.979650902|149.979650902|149.979650902|149.979650902|149.979650902|149.979650902|149.979650902|149.979650902|149.979650902
00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE|75.581006299423|75.422258049086|75.422258049086|75.300906214143||75.300906214143|75.300906214143|75.185626259194|75.185626259194|75.185626259194|75.185626259194|74.597638914703|73.986548341776|72.650049966204|71.76533634754|71.00231565471|70.491738785588|69.939990879522|69.845284540254|69.845284540254|69.25559306895|68.655104274609|68.475099425403|68.475099425403||68.475099425403|68.475099425403|68.475099425403|67.960665655233|67.818519327483|67.042802728372|-69.948357530634|-69.948357530634|-70.183950790874|-70.715499861496|-71.573056520641||-72.09788821982|-72.23290850108|-72.326460925948|-72.326460925948||-72.458844388206|-72.617879245766|-72.688478838612|-72.825134747907|-72.825134747907|-72.825134747907|-72.825134747907|-72.825134747907|-72.825134747907|-72.825134747907|-72.842333713083|-72.842333713083|-72.842333713083|-73.225455088646|70.179945319902|70.179945319902|70.179945319902|70.179945319902|70.179945319902||69.766324725428|69.462614817397|69.368751519718|69.368751519718|68.621240206676|68.621240206676|68.621240206676|68.621240206676|68.621240206676|68.621240206676|68.621240206676|68.06193878487|-71.346829022804|-71.346829022804|-71.346829022804|-71.346829022804|-71.353923785146|-71.353923785146|-71.492742312678|-71.790513953377|-72.071469157724|68.379491882536|68.379491882536|68.379491882536|68.379491882536|68.379491882536|68.197213151955|65.763566099829|65.591466995551|-68.134640896916|-68.134640896916|-68.134640896916|-68.134640896916|-68.134640896916|-68.134640896916|-68.134640896916|-68.134640896916|-68.134640896916|-68.134640896916|-68.134640896916|-68.134640896916|-68.134640896916|-68.134640896916|-68.344035692347|-68.662074280103|-68.662074280103|-68.662074280103|-68.662074280103|-68.80314170025|-68.817019866139|-68.817019866139|-68.817019866139|-69.104463177953|-69.982178562254|-70.373346696621|-70.373346696621|-70.373346696621|-70.373346696621|-71.006929361556|-71.006929361556|-71.006929361556|-71.006929361556||-71.006929361556|-71.006929361556|-71.006929361556|-71.006929361556|-71.006929361556|-71.006929361556|-71.006929361556|-71.006929361556|-71.006929361556|-71.006929361556|-71.006929361556|-71.006929361556|-71.006929361556|-71.006929361556|-71.006929361556|-71.006929361556|-71.006929361556|-71.006929361556|-71.006929361556|-71.006929361556|-71.006929361556|-71.006929361556|-71.181605845614|-71.181605845614|-71.181605845614|-71.621786256547|-71.737535352115|-71.737535352115|-71.737535352115|-71.737535352115|-71.737535352115|-71.737535352115|-71.737535352115|-71.993930254384|-72.071085589167|-72.071085589167|-72.071085589167|-72.071085589167|-72.071085589167|-72.071085589167||-72.071085589167|-72.071085589167|-72.071085589167|-72.071085589167|-72.071085589167|-72.071085589167|-72.071085589167|-72.071085589167|-72.071085589167|-72.071085589167||-72.512518398228|69.378514272561|69.378514272561|69.378514272561|69.378514272561|69.378514272561|69.378514272561|68.935661915237|68.935661915237|68.935661915237|68.935661915237|68.935661915237|68.935661915237|68.935661915237|68.718819486662|68.718819486662|68.718819486662||68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|68.61715048884|67.540762573863||67.450616896578|-72.795921539003|-72.795921539003|-72.795921539003|-72.795921539003|-72.795921539003|-72.795921539003|-72.795921539003|-72.795921539003|69.429291685503|69.429291685503|68.130882431049|68.012922685432|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042|68.000708167042
00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE|-982.80696615243|-982.80696615243|-982.80696615243|-982.80696615243||-982.80696615243|-982.80696615243|-982.80696615243|-982.80696615243|-982.80696615243|-982.80696615243|-982.80696615243|899.51525482651|899.51525482651|899.51525482651|899.51525482651|899.51525482651|899.51525482651|899.51525482651|899.51525482651|899.51525482651|899.51525482651|899.51525482651|899.51525482651||899.51525482651|889.35546359875|889.35546359875|889.35546359875|889.35546359875|889.35546359875|889.35546359875|889.35546359875|889.35546359875|873.85772471801|856.55471012783||856.55471012783|856.55471012783|856.55471012783|856.55471012783||849.34246966786|842.03939636489|840.22266785992|840.22266785992|840.22266785992|840.22266785992|840.22266785992|840.22266785992|840.22266785992|840.22266785992|823.23686321458|816.66092711776|806.1730841673|787.49195427769|780.40048413667|767.02745591115|767.02745591115|767.02745591115|767.02745591115||767.02745591115|767.02745591115|767.02745591115|767.02745591115|767.02745591115|767.02745591115|767.02745591115|767.02745591115|767.02745591115|767.02745591115|767.02745591115|745.71993934789|-803.44496934565|-803.44496934565|-803.44496934565|-803.44496934565|-803.44496934565|-803.44496934565|-803.44496934565|-803.44496934565|-803.44496934565|-803.44496934565|-803.44496934565|-803.44496934565|-803.44496934565|-807.98551281461|-812.14363217072|-812.14363217072|-812.14363217072|-825.33322335996|-825.33322335996|-825.33322335996|-828.22111873587|-828.22111873587|769.13665301944|769.13665301944|769.13665301944|769.13665301944|769.13665301944|769.13665301944|769.13665301944|769.13665301944|769.13665301944|769.13665301944|769.13665301944|769.13665301944|769.13665301944|760.10344598189|760.02977559186|755.62157140415|747.72949055213|740.75672804891|740.75672804891|734.01022219193|732.92449479116|720.50361617421|711.76324463578|711.76324463578|711.76324463578|711.76324463578|711.76324463578|711.76324463578||711.76324463578|711.76324463578|708.46028646597|701.18972331238|701.18972331238|701.18972331238|701.18972331238|701.18972331238|701.18972331238|701.18972331238|701.18972331238|701.18972331238|698.49329133776|694.70838658839|692.13867887458|692.13867887458|692.13867887458|692.13867887458|692.13867887458|692.13867887458|692.13867887458|692.13867887458|692.13867887458|690.51791481399|689.29611994848|685.29226543755|682.69583112372|682.69583112372|682.69583112372|682.69583112372|682.69583112372|682.69583112372|682.69583112372|682.69583112372|682.69583112372|682.69583112372|682.69583112372|682.69583112372|682.69583112372|682.69583112372||682.69583112372|674.98728075704|672.23645380643|672.23645380643|653.14515578644|642.13526627639|629.74276751521|621.93671352602|604.22724815917|604.22724815917||594.37056029187|591.20003999987|587.87505800766|586.12789137497|586.12789137497|586.12789137497|578.56402454423|578.56402454423|577.83863512727|576.83604457359|576.83604457359|576.83604457359|576.83604457359|576.83604457359|576.83604457359|576.83604457359|576.83604457359||576.83604457359|576.83604457359|576.83604457359|576.83604457359|576.83604457359|576.83604457359|572.05894668876|564.78661991025|555.70347633257|550.96219931592|524.29770735623|517.69020842316|509.6161927111|509.6161927111|509.6161927111|509.52245764015|493.92964314617|485.27527822287|485.27527822287|-548.69697145937|-548.69697145937|-548.69697145937|-548.69697145937|-548.69697145937|-548.69697145937||-548.69697145937|-548.69697145937|-548.69697145937|-548.69697145937|-548.69697145937|-548.69697145937|-548.69697145937|-548.69697145937|-548.69697145937|-552.48540618152|-587.68222689331|-592.19161889387|-592.19161889387|-592.19161889387|-592.19161889387|-592.19161889387|-592.19161889387|-592.19161889387|-592.19161889387|-592.19161889387|-592.19161889387|-592.19161889387|-592.19161889387|-592.19161889387|-592.19161889387|-592.19161889387|-597.81958753475|-597.81958753475|-602.56239299651|-619.65389993319|-638.03825185176
00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH|368.08538715846|368.08538715846|368.08538715846|368.08538715846||368.08538715846|368.08538715846|362.00744616789|362.00744616789|362.00744616789|362.00744616789|362.00744616789|362.00744616789|360.84645360358|360.84645360358|360.84645360358|360.84645360358|360.84645360358|360.84645360358|360.84645360358|359.87961311556|359.87961311556|356.17725118297|356.17725118297||356.17725118297|352.4480630413|351.29864094162|348.95406990475|346.45952394744|341.4839064097|-361.05639577505|-361.05639577505|-361.05639577505|-361.05639577505|-361.05639577505||-361.05639577505|-361.05639577505|-361.05639577505|-361.05639577505||-361.05639577505|-361.05639577505|-361.05639577505|-361.05639577505|-361.05639577505|-361.05639577505|-361.05639577505|-361.05639577505|-361.05639577505|-361.05639577505|-361.05639577505|-361.05639577505|-361.05639577505|-361.05639577505|-361.05639577505|-361.05639577505|-361.05639577505|-361.05639577505|-361.05639577505||-361.05639577505|-361.05639577505|-361.05639577505|-361.05639577505|-361.05639577505|-362.68043947879|-367.96771039635|-381.00301901135|-384.40834136841|-388.57097440306|-388.57097440306|-388.57097440306|-388.57097440306|-391.80222911089|-391.80222911089|-395.10150066386|-395.10150066386|-395.10150066386|-395.10150066386|-395.10150066386|-395.10150066386|-395.10150066386|-395.10150066386|-395.10150066386|-395.10150066386|-395.10150066386|-395.10150066386|-395.10150066386|-395.10150066386|-395.10150066386|-395.10150066386|-395.10150066386|-395.10150066386|-395.10150066386|-398.61599642447|-402.09774003218|-405.66189559511|-408.73218603721|-412.55299113184|-413.55276704264|-418.98501147642|403.37254733803|403.37254733803|403.37254733803|403.37254733803|403.37254733803|403.37254733803|403.37254733803|403.37254733803|403.37254733803|403.37254733803|403.37254733803|401.31185616096|401.31185616096|399.1824273913|398.99165678123|398.99165678123|398.99165678123|397.5162797515|390.45616166508|386.61798777289|386.61798777289||386.61798777289|386.61798777289|386.61798777289|384.75466524887|384.75466524887|384.75466524887|384.75466524887|384.75466524887|384.75466524887|382.59403625288|382.59403625288|382.59403625288|382.59403625288|372.72337442811|368.56985617782|368.56985617782|367.12678348914|366.89473779881|363.38388123207|358.11304919477|358.11304919477|358.11304919477|358.11304919477|358.11304919477|357.42006076437|355.43166439911|354.84053477071|354.1111363175|352.2797657643|352.2797657643|352.2797657643|352.2797657643|352.2797657643|352.2797657643|352.2797657643|352.2797657643|352.2797657643|350.63983143441|350.63983143441|350.63983143441||350.63983143441|350.63983143441|349.4864907648|349.15554061486|347.89830711764|-367.62937838756|-367.62937838756|-367.62937838756|-367.62937838756|-367.62937838756||-367.62937838756|-370.57154578327|-374.12198934686|-377.85942236728|360.09175862981|360.09175862981|360.09175862981|360.09175862981|360.09175862981|360.09175862981|360.09175862981|360.09175862981|360.09175862981|360.09175862981|360.09175862981|360.09175862981|360.09175862981||360.09175862981|360.09175862981|360.09175862981|360.09175862981|360.09175862981|360.09175862981|355.92316338524|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679||-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-376.6367863679|-378.18444412433|-378.18444412433|-378.34712439867|-378.53565271808|-378.53565271808|-385.11849189813|-395.3722073879|-398.57569348438|-402.73618303826|-402.73618303826|-407.1448867529
00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE|-284.66159856017|-285.52837919853|-289.17907815136|-289.94288068522||-293.92653619701|-298.56058377087|-315.8451541139|-318.11125017927|-318.11125017927|-318.11125017927|-318.11125017927|-318.11125017927|290.95986517739|290.95986517739|290.95986517739|290.95986517739|290.95986517739|290.95986517739|290.95986517739|290.95986517739|290.95986517739|290.95986517739|290.95986517739||290.95986517739|290.95986517739|290.95986517739|290.95986517739|290.95986517739|-310.1557409517|-310.1557409517|-310.1557409517|-310.1557409517|-310.1557409517|-310.1557409517||-314.74870366432|-316.16188194016|-316.16188194016|-316.16188194016|-316.16188194016|-316.16188194016|-316.16188194016|-316.16188194016|-316.16188194016|-316.16188194016|-316.16188194016|-316.16188194016|-316.16188194016|-316.16188194016|-316.16188194016|-316.16188194016|-316.16188194016|-316.16188194016|-316.16188194016|-316.16188194016|-316.16188194016|-316.16188194016|-316.16188194016|-316.16188194016||-316.16188194016|-316.16188194016|-316.16188194016|-316.16188194016|-316.16188194016|-316.16188194016|-321.97107942082|290.99974064424|290.99974064424|290.99974064424|290.99974064424|284.85282395241|284.85282395241|284.85282395241|284.85282395241|284.85282395241|284.85282395241|284.85282395241|284.85282395241|284.85282395241|284.85282395241|284.85282395241|276.91757999921|265.28562730134|-295.54138424602|-295.54138424602|-295.54138424602|-295.54138424602|-295.54138424602|-295.54138424602|-295.54138424602|-295.54138424602|-299.6599673453|-304.11185134932|278.94038538465|278.94038538465|278.94038538465|271.96264473078|271.90183317526|267.21816574052|265.7956964445|265.7956964445|265.7956964445|265.7956964445|259.84201833406|256.20910896096|256.20910896096|253.75261713435|250.74458001907|245.74695665368|244.83233390394|242.39635573712|242.39635573712|242.39635573712|242.39635573712|242.39635573712|242.39635573712|236.9298336383|-252.89889292241|-252.89889292241|-252.89889292241|-252.89889292241||-254.20768329645|-254.20768329645|-254.20768329645|-254.20768329645|-254.20768329645|-254.20768329645|-254.20768329645|-254.20768329645|-254.20768329645|-254.20768329645|-254.20768329645|-254.20768329645|-254.20768329645|-254.20768329645|-258.00019298157|-263.94299311727|-267.73700298495|-267.73700298495|-267.73700298495|-267.73700298495|-267.73700298495|-274.91661457692|-278.49096010468|-278.49096010468|-278.49096010468|-278.49096010468|-278.49096010468|277.90084556351|277.90084556351|277.90084556351|277.90084556351|277.90084556351|277.90084556351|277.90084556351|277.90084556351|277.90084556351|277.90084556351|277.90084556351|277.90084556351|277.90084556351||277.23961179652|277.23961179652|277.23961179652|277.02055865304|276.32464463318|276.32464463318|276.32464463318|275.25566966891|271.03081966493|271.03081966493||271.03081966493|268.78034121299|267.53710704609|267.53710704609|267.53710704609|264.05345742751|261.25440955216|256.43711996138|255.93348005149|252.83331720403|251.72979357034|249.67265981042|249.67265981042|249.67265981042|249.67265981042|249.67265981042|249.67265981042||249.67265981042|249.67265981042|249.67265981042|249.67265981042|248.57482118964|247.04481474956|242.77200621587|238.82723828402|235.94248433739|235.37221550198|235.37221550198|235.37221550198|231.0601317535|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141||-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-249.54418218141|-256.64465710858|-264.11969609535|-264.11969609535|-264.11969609535|-264.11969609535|-264.11969609535|-265.01897656601|-265.01897656601|-265.01897656601|-265.01897656601|-265.01897656601|-265.01897656601|-265.01897656601|-265.01897656601|-265.01897656601|-265.01897656601|-265.01897656601|248.22514313352|248.22514313352|248.22514313352|248.22514313352|248.22514313352
00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE|235.32574592508|235.32574592508|233.40666173208|232.47760147799||232.47760147799|231.23672553951|228.4663848022|228.40599220101|228.34760971795|228.34760971795|225.92568546678|223.29353625405|221.47947848757|218.17053734947|217.41461371405|217.41461371405|215.93429352424|211.27810347501|209.479561519|208.26881025572|208.26881025572|208.26881025572|208.26881025572||208.26881025572|206.42898218653|205.11417264432|201.04371581055|201.04371581055|201.04371581055|201.04371581055|201.04371581055|201.04371581055|201.04371581055|201.04371581055||201.04371581055|201.04371581055|201.04371581055|201.04371581055||201.04371581055|201.04371581055|201.04371581055|201.04371581055|201.04371581055|201.04371581055|201.04371581055|201.04371581055|200.396767669|199.27940141391|198.01571332902|198.01571332902|198.01571332902|198.01571332902|198.01571332902|198.01571332902|198.01571332902|198.01571332902|198.01571332902||198.01571332902|197.22677593198|195.56017571867|195.56017571867|193.90688113571|192.26208516625|190.59728941948|188.87613185281|186.58848448191|186.18331348006|185.66674265932|184.41202070486|184.41202070486|184.41202070486|184.41202070486|184.41202070486|184.41202070486|184.41202070486|184.41202070486|184.41202070486|184.41202070486|184.41202070486|184.41202070486|184.41202070486|184.41202070486|184.22502658281|184.22502658281|184.22502658281|183.15132297314|182.65389395676|182.65389395676|182.65389395676|182.65389395676|182.65389395676|182.42598714786|180.79260373679|180.79260373679|180.79260373679|180.47137245169|177.54762886884|177.41014786697|175.71905688154|173.79367085416|172.04432560811|172.04432560811|172.04432560811|172.04432560811|172.04432560811|172.04432560811|172.04432560811|172.04432560811|172.04432560811|172.04432560811|172.04432560811|172.04432560811|172.04432560811|172.04432560811|172.04432560811|172.04432560811|172.04432560811|172.04432560811|172.04432560811||172.04432560811|172.04432560811|172.04432560811|172.04432560811|172.04432560811|172.04432560811|172.04432560811|172.04432560811|169.88057917367|169.57254260128|168.53309888912|166.56867165116|166.22787636401|166.22787636401|166.22787636401|164.24791472357|163.15323536045|163.0335902334|162.66204612793|162.15360819423|162.15360819423|162.15360819423|162.15360819423|162.15360819423|162.15360819423|162.15360819423|162.15360819423|160.13455482682|158.64756495379|156.63124973271|156.63124973271|155.63543925787|155.0509354859|150.90802436864|150.90802436864|150.90802436864|150.90802436864|-156.83505646397|-156.83505646397|-156.83505646397||-156.83505646397|-156.83505646397|-156.83505646397|-156.83505646397|-156.83505646397|-156.83505646397|-156.83505646397|-156.83505646397|-156.83505646397|-156.83505646397||-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496||-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-157.41307445496|-160.03896327515|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785||-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-161.60565238785|-164.45440733252|-164.45440733252|-164.45440733252|-167.61710338921|159.6292556098|159.6292556098|159.6292556098|159.6292556098|159.6292556098|159.6292556098|159.6292556098|159.6292556098|159.6292556098|159.6292556098|159.6292556098|159.6292556098|159.6292556098|159.6292556098|159.6292556098|159.6292556098|158.87452124925|158.87452124925
00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE|-326.28682152477|-326.28682152477|-326.28682152477|-326.28682152477||-326.28682152477|-332.98506394191|302.75482896725|302.75482896725|302.75482896725|298.79183911128|-318.07785780608|-318.07785780608|-318.07785780608|-318.07785780608|-318.07785780608|-318.07785780608|-318.07785780608|-318.87316367559|-319.24268518479|-319.8096553594|-324.01900554956|-324.01900554956|-328.13722479411||-329.84722071741|-329.84722071741|-329.84722071741|-340.06622580526|316.01928396392|316.01928396392|316.01928396392|316.01928396392|316.01928396392|313.80365657992|311.1481284732||311.1481284732|311.1481284732|311.1481284732|311.1481284732||309.68361320698|306.86221101774|301.29691503327|299.56895470113|299.56895470113|299.56895470113|299.56895470113|299.56895470113|298.57871065188|-318.30811371166|-318.30811371166|-318.30811371166|-318.30811371166|-318.30811371166|-318.30811371166|-318.30811371166|-318.30811371166|-318.30811371166|-318.30811371166||-318.30811371166|-318.30811371166|-318.30811371166|-318.96738078152|-320.04592949714|-320.04592949714|-320.04592949714|-321.94838690058|301.51776707201|301.51776707201|301.51776707201|299.49807540607|298.50924631436|294.10927848266|-313.7609999533|-313.7609999533|-313.7609999533|-313.7609999533|-313.7609999533|-313.7609999533|-313.7609999533|-313.7609999533|-313.7609999533|-313.7609999533|-313.7609999533|-314.48354751484|-317.01134923054|-317.01134923054|-317.01134923054|-319.49864354122|-319.49864354122|-319.49864354122|-321.26433719414|-321.26433719414|301.45029544379|301.45029544379|301.45029544379|301.45029544379|301.45029544379|301.45029544379|301.45029544379|301.45029544379|301.45029544379|301.22399329638|298.98323802564|298.98323802564|298.26456005942|297.58160264859|297.58160264859|297.22011500342|296.2234574528|294.15480223977|293.30116813805|289.59489195243|287.92016581339|287.92016581339|287.92016581339|287.92016581339|287.92016581339|287.92016581339|287.92016581339|287.92016581339||287.92016581339|286.13234942536|285.72945099888|285.72945099888|285.72945099888|285.72945099888|285.72945099888|285.72945099888|285.72945099888|285.72945099888|285.72945099888|285.72945099888|285.72945099888|285.72945099888|285.72945099888|285.72945099888|285.72945099888|285.72945099888|285.72945099888|285.72945099888|285.72945099888|285.72945099888|285.72945099888|285.08371820513|284.64176697272|283.31611532125|283.19732214514|281.08898782845|281.08898782845|281.08898782845|281.08898782845|281.08898782845|281.08898782845|281.08898782845|281.08898782845|281.08898782845|281.08898782845|281.08898782845|281.08898782845|281.08898782845||281.08898782845|278.86210812591|278.1473523955|278.1473523955|274.06959510959|273.9561019067|269.8151125515|268.03595845838|262.74482017853|262.74482017853||260.64812444424|257.33735120269|257.04485487908|256.01223387238|256.01223387238|256.01223387238|255.6631089793|253.6421648203|253.6421648203|253.42808803348|253.42808803348|252.130101138|251.45994479539|251.45994479539|251.45994479539|251.45994479539|251.45994479539||251.45994479539|251.45994479539|251.45994479539|251.45994479539|251.45994479539|251.45994479539|251.45994479539|248.62938846351|245.88487925796|244.30430343713|236.84087592325|235.78931502458|232.62492830988|232.62492830988|232.62492830988|230.56396317743|223.38766294345|220.99465224018|220.99465224018|220.05590615527|219.2574067144|217.30064055709|217.30064055709|-238.899747782|-238.899747782||-238.899747782|-238.899747782|-238.899747782|-238.899747782|-238.899747782|-238.899747782|-238.899747782|-238.899747782|-238.899747782|-238.899747782|-253.06083459881|234.60859573047|234.60859573047|234.60859573047|234.60859573047|234.60859573047|234.60859573047|231.77857004449|-248.56414765009|-248.56414765009|-248.56414765009|-248.56414765009|-248.56414765009|-248.56414765009|-248.56414765009|-248.56414765009|-252.48888765305|-252.48888765305|-255.87459125486|-263.84399180905|-267.2538824666
00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE|312.87781911562|312.87781911562|312.87781911562|312.87781911562||312.87781911562|311.13768935887|311.13768935887|311.13768935887|310.94038740293|310.94038740293|310.94038740293|308.84297568153|305.52655799467|304.63226495935|302.2008103053|302.2008103053|301.62583930406|300.66874702676|-313.09738159864|-313.09738159864|-313.09738159864|-313.09738159864|-313.09738159864||-313.09738159864|-313.09738159864|-313.09738159864|-313.09738159864|-313.09738159864|-313.09738159864|-313.09738159864|-313.09738159864|-313.09738159864|-313.09738159864|-315.18080479005||305.54288836345|305.54288836345|305.54288836345|305.54288836345||305.54288836345|305.54288836345|305.54288836345|305.54288836345|305.54288836345|302.86368437899|302.86368437899|302.86368437899|298.84692246265|298.82776034816|298.82776034816|298.82776034816|298.82776034816|298.82776034816|298.82776034816|298.82776034816|298.82776034816|298.82776034816|298.82776034816||297.5370365088|294.86372417265|294.61122955282|294.61122955282|-309.10511898128|-309.10511898128|-309.10511898128|-309.10511898128|-309.10511898128|-309.10511898128|-309.10511898128|-309.10511898128|-309.10511898128|-309.10511898128|-309.10511898128|-309.10511898128|-309.10511898128|-309.10511898128|297.9908869055|297.9908869055|297.9908869055|297.9908869055|297.9908869055|297.9908869055|297.9908869055|297.9908869055|296.04432787134|295.29474167508|294.96625926409|-305.58720525559|-305.58720525559|-305.58720525559|-305.58720525559|-305.58720525559|-305.58720525559|-307.35967311656|-308.70565181083|-309.97406339984|-312.11046547736|-313.1826250801|-313.18720797321|-313.18720797321|-313.18720797321|-313.18720797321|-313.18720797321|-313.18720797321|-313.18720797321|-313.18720797321|-313.18720797321|-313.18720797321|-315.80362040479|-315.80362040479|-315.80362040479|-319.25032665419|-319.75324177397|-321.18470175678|306.53259986136|306.53259986136|306.53259986136|306.53259986136|303.21788473365|302.51626067953||301.84115285019|301.84115285019|301.84115285019|301.84115285019|301.84115285019|301.84115285019|300.21187644657|300.21187644657|296.96930329729|294.2314412586|293.87160295824|292.42060160876|292.42060160876|292.42060160876|292.42060160876|292.42060160876|292.42060160876|291.5203729762|290.7603221633|290.7603221633|290.39258954017|290.32116318888|290.32116318888|287.64389463207|286.99227344492|286.99227344492|286.99227344492|286.99227344492|286.99227344492|286.99227344492|286.99227344492|286.99227344492|286.99227344492|286.99227344492|286.43119967399|286.43119967399|-299.40463468073|-299.40463468073|-299.40463468073|-299.40463468073||-299.40463468073|-299.40463468073|-299.40463468073|-299.40463468073|-299.40463468073|-299.40463468073|-302.08339820801|-302.08339820801|-302.08339820801|-302.86044964193||-305.58661783402|-308.76515174646|-314.89182510132|-314.89449909645|-314.89449909645|-314.89449909645|-315.2589364418|304.40106951646|304.40106951646|304.40106951646|304.40106951646|304.40106951646|304.40106951646|304.40106951646|304.40106951646|304.40106951646|304.40106951646||304.40106951646|304.40106951646|304.40106951646|304.40106951646|303.1278413871|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141||-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-320.42088760141|-323.41513552934|-324.93348900775|299.61619067511|299.61619067511|296.49356201314|295.33650314038
00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE|113.52586255885|113.22429239327|112.91106764941|112.91106764941||112.91106764941|112.29062020744|112.29062020744|112.29062020744|112.29062020744|112.29062020744|110.81929755173|109.21088552433|105.98654037005|104.29919661952|104.18018696649|104.18018696649|104.18018696649|104.18018696649|104.18018696649|104.18018696649|104.18018696649|104.18018696649|104.18018696649||104.18018696649|104.18018696649|104.18018696649|104.18018696649|104.18018696649|104.18018696649|103.86189707499|102.90710553837|102.54178608471|100.85754297634|100.39730930773||100.39730930773|100.39730930773|100.39730930773|99.583725616309||98.725716349122|97.203801840143|96.329653869051|96.329653869051|96.329653869051|96.329653869051|96.329653869051|96.329653869051|96.329653869051|96.329653869051|96.329653869051|96.329653869051|96.329653869051|96.329653869051|96.329653869051|96.329653869051|96.329653869051|96.329653869051|96.329653869051||96.034500053611|93.854835434188|91.985097164831|89.168436733574|87.458746634995|87.458746634995|86.839168454844|86.622687341592|86.096641330609|85.790628835768|85.61125609302|82.608338323163|-89.586188311657|-89.586188311657|-89.586188311657|-89.586188311657|-89.586188311657|-89.586188311657|82.817930208391|82.817930208391|82.817930208391|82.817930208391|82.817930208391|82.817930208391|82.817930208391|82.817930208391|82.817930208391|82.817930208391|82.817930208391|82.817930208391|82.817930208391|82.817930208391|82.817930208391|82.817930208391|82.817930208391|82.817930208391|82.817930208391|82.817930208391|82.817930208391|82.817930208391|81.349922589402|77.258861862372|-82.660344690035|-82.787578576086|-83.264110557766|-83.993735834991|-84.8712030484|-85.601027390882|-85.720430229824|-85.720430229824|-85.721564550362|-85.721564550362|-86.757844787132|81.824999409677|81.824999409677|81.824999409677|81.824999409677|81.824999409677|81.824999409677|81.824999409677|81.824999409677|81.824999409677||81.824999409677|81.824999409677|81.824999409677|81.824999409677|81.824999409677|81.824999409677|80.237774510915|-85.056991237177|-85.056991237177|-85.056991237177|-85.056991237177|-85.056991237177|-85.056991237177|-85.056991237177|-85.056991237177|-85.056991237177|-85.056991237177|-85.056991237177|-85.056991237177|-85.056991237177|-85.056991237177|-85.056991237177|79.520901855871|79.520901855871|79.520901855871|79.453220350924|78.834136096838|78.292954300246|78.292954300246|78.292954300246|78.292954300246|78.292954300246|78.292954300246|78.292954300246|78.292954300246|78.292954300246|78.292954300246|77.359396667835|76.646135084509|76.646135084509||76.646135084509|76.646135084509|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989||-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.153369855989|-82.425830735234|-82.425830735234|-82.752658198111|-82.752658198111||-82.752658198111|-82.752658198111|-82.752658198111|-82.752658198111|-82.752658198111|-82.752658198111|-82.752658198111|-84.548511211334|-84.747745267892|-84.747745267892|-84.747745267892|-85.446943645504|-86.185969180889|-86.185969180889|-86.185969180889|-86.185969180889|-86.185969180889|-86.185969180889|-86.185969180889|-86.185969180889|-86.185969180889|-86.185969180889|-86.185969180889|-86.185969180889|-86.185969180889||-86.854528426912|-86.854528426912|-88.468865963366|-88.468865963366|-88.468865963366|-88.921373104052|-88.921373104052|-89.381267693548|-89.381267693548|-91.400852365525|-92.886424417888|-92.886424417888|-94.521791776474|-94.521791776474|-94.521791776474|-94.521791776474|-95.20587871743|-96.681532416882|88.518890687873|88.518890687873|88.518890687873|88.518890687873|88.518890687873|88.518890687873|88.518890687873|88.518890687873|88.518890687873|88.518890687873|88.518890687873|88.244325767016|87.008829851339
00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH|60.558281742631|60.558281742631|60.558281742631|60.558281742631||60.558281742631|60.558281742631|60.558281742631|60.558281742631|60.558281742631|60.558281742631|60.558281742631|60.558281742631|60.558281742631|60.558281742631|60.558281742631|60.558281742631|60.558281742631|60.558281742631|60.558281742631|60.558281742631|60.558281742631|60.428151733329|60.428151733329||60.428151733329|60.428151733329|60.428151733329|60.428151733329|59.172658227905|59.172658227905|58.989710874204|58.989710874204|58.989710874204|58.989710874204|58.010788037649||57.664670390411|-63.494617094288|-63.494617094288|-63.494617094288||-63.494617094288|-63.494617094288|-64.799217663087|-66.085797055869|62.843810954509|62.843810954509|62.843810954509|62.843810954509|62.843810954509|61.488087882397|-66.295119067497|-66.295119067497|-66.295119067497|-66.295119067497|-66.295119067497|-66.295119067497|-66.295119067497|-66.295119067497|-66.295119067497||-66.295119067497|-66.295119067497|-66.295119067497|-66.295119067497|-66.295119067497|-66.295119067497|-66.295119067497|-66.295119067497|-66.295119067497|-66.295119067497|-66.295119067497|-66.295119067497|-66.295119067497|-66.295119067497|-67.051548610263|-67.051548610263|-67.051548610263|-68.858941857609|-69.762158941994|-70.52273090655|-71.412145702645|-72.605370048443|-72.605370048443|-72.605370048443|-72.605370048443|-72.605370048443|-72.605370048443|-72.605370048443|-72.605370048443|-72.605370048443|-72.605370048443|-72.605370048443|-72.605370048443|-72.773744905171|-74.334440377219|-74.637103348819|-76.199225193756|69.817805798105|69.817805798105|69.817805798105|67.949787916134|-73.680640747912|-73.680640747912|-73.680640747912|-75.130905525295|-75.850668580894|-76.403917903769|-76.403917903769|-76.403917903769|-77.309466821014|-77.309466821014|-77.545239216817|-77.81115379017|-78.359393646114|-78.747060966581|-78.747060966581|-78.747060966581|73.873024395199|73.873024395199|73.873024395199|73.873024395199|73.873024395199||73.873024395199|73.873024395199|73.873024395199|73.873024395199|73.873024395199|73.468532130158|73.468532130158|73.468532130158|73.468532130158|73.468532130158|73.468532130158|73.468532130158|73.468532130158|73.468532130158|73.468532130158|73.468532130158|73.468532130158|73.468532130158|73.468532130158|73.468532130158|73.468532130158|73.468532130158|73.468532130158|73.468532130158|73.468532130158|71.332750112317|71.332750112317|71.332750112317|70.680395755017|70.680395755017|70.680395755017|70.680395755017|70.680395755017|70.680395755017|70.680395755017|70.680395755017|70.680395755017|70.680395755017|70.680395755017|70.680395755017||70.198772281236|68.618632680649|67.160981264903|66.316028607717|66.316028607717|58.734363397581|58.734363397581|58.734363397581|58.734363397581|58.734363397581||58.734363397581|58.734363397581|58.734363397581|58.734363397581|58.734363397581|58.734363397581|58.425124098441|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502||-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-63.21254696502|-64.455253047298|-64.455253047298|-64.455253047298|-64.455253047298|-64.455253047298|-64.455253047298|-64.455253047298||-64.455253047298|-64.455253047298|-65.132505544401|-65.132505544401|-65.132505544401|-65.132505544401|-65.132505544401|-65.132505544401|-65.132505544401|-65.512784039949|-65.525315430401|-69.946249542901|-69.946249542901|-69.946249542901|-71.415830994391|-72.697319220054|-72.697319220054|-74.292658274425|-74.370579616834|-74.370579616834|-78.600063845635|-78.833404272928|-78.97900185878|-78.97900185878|-78.97900185878|-79.342778791928|-80.37253190626|-81.657259216456|75.690645385448|75.690645385448|75.690645385448
00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE|152.98955916621|152.98955916621|152.98955916621|152.98955916621||152.98955916621|152.98955916621|151.49007330181|151.35713053275|151.35713053275|151.35713053275|150.0504261711|149.53769394852|146.87133044112|145.60453985916|144.19488365002|144.19488365002|144.19488365002|144.19488365002|144.19488365002|144.19488365002|142.56709111342|139.93120970338|139.47348754169||139.47348754169|139.47348754169|139.47348754169|-144.46519581028|-144.46519581028|-144.46519581028|-144.46519581028|-144.46519581028|-146.09541382255|-146.09541382255|-147.80488230853||-147.97166335386|-147.97166335386|-147.97166335386|-147.97166335386||-147.97166335386|-147.97166335386|-147.97166335386|-147.97166335386|-147.97166335386|-147.97166335386|-147.97166335386|-147.97166335386|-147.97166335386|-147.97166335386|-147.97166335386|-147.97166335386|-148.8198984707|-151.69765865861|-151.69765865861|-151.69765865861|-151.69765865861|-152.61908864152|-152.61908864152||-152.61908864152|-152.61908864152|-152.61908864152|-152.61908864152|-152.61908864152|-152.61908864152|-152.61908864152|-152.61908864152|-152.61908864152|-152.61908864152|-152.61908864152|-152.61908864152|-152.61908864152|-152.82097801322|-152.82097801322|-153.85164328807|-154.45533575036|-154.45533575036|-154.45533575036|-154.45533575036|-154.45533575036|-154.45533575036|-154.45533575036|-154.45533575036|-154.45533575036|-154.45533575036|-154.45533575036|-154.45533575036|-154.45533575036|-154.45533575036|-154.45533575036|-154.45533575036|-154.46333285413|-156.26306221909|-156.26306221909|-157.27181141523|-157.27181141523|-157.27181141523|-158.32325307415|-158.32325307415|-158.47318130648|-158.47318130648|-158.47318130648|-158.47318130648|-159.00364227926|-159.00364227926|-159.00364227926|-161.42460633025|153.55258106584|153.55258106584|153.55258106584|153.25198578384|153.25198578384|153.25198578384|153.25198578384|153.25198578384|153.25198578384|153.25198578384|153.25198578384|152.97233507271|152.97233507271|152.97233507271||152.97233507271|152.97233507271|152.97233507271|152.97233507271|152.97233507271|152.97233507271|152.97233507271|152.97233507271|150.56092243322|-158.08101830297|-158.08101830297|-158.08101830297|-158.08101830297|-158.08101830297|-158.08101830297|-158.08101830297|-158.08101830297|-158.08101830297|-158.08101830297|-158.08101830297|-158.49464596414|-158.49464596414|-159.8892139173|-159.8892139173|-159.8892139173|-159.8892139173|-159.8892139173|-159.8892139173|-159.8892139173|-159.8892139173|-159.8892139173|-159.8892139173|-159.8892139173|-160.11635120449|-161.54816847971|-163.63628538127|-163.63628538127|-163.63628538127|-164.67098313223|-164.67098313223||-164.67098313223|-164.67098313223|-164.67098313223|-164.67098313223|-164.67098313223|-164.67098313223|-164.69767684286|-164.69767684286|-164.69767684286|-164.69767684286||-164.69767684286|-166.27964188595|-167.83404389508|-168.43894281529|-169.07747633838|-169.07747633838|162.1455918019|162.1455918019|162.1455918019|162.1455918019|162.1455918019|162.1455918019|162.1455918019|162.1455918019|160.24146194136|-167.81262862293|-167.81262862293||-167.81262862293|-167.81262862293|-167.81262862293|-167.81262862293|-167.81262862293|-167.81262862293|-167.81262862293|-167.81262862293|-167.81262862293|-167.81262862293|-167.81262862293|-169.0386755953|-169.78019449553|-169.82483717955|-171.16239385646|-172.44739450796|-172.44739450796|-172.44739450796|-172.44739450796|-172.44739450796|-172.44739450796|-172.44739450796|-172.44739450796|-172.44739450796|-172.44739450796||-172.44739450796|-172.44739450796|-172.44739450796|-172.44739450796|-172.44739450796|-172.44739450796|-172.44739450796|-172.44739450796|-173.08694756382|-173.08694756382|-173.08694756382|-173.08694756382|-173.08694756382|-173.08694756382|-173.08694756382|-173.08694756382|-173.08694756382|-173.08694756382|-175.30156361122|-175.83404240629|167.25359644303|167.25359644303|167.25359644303|167.25359644303|167.25359644303|167.25359644303|167.25359644303|167.25359644303|167.25359644303|166.16153737717|166.16153737717
00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE|-210.48292958918|-210.48292958918|-211.62455078568|-211.62455078568||-211.62455078568|-211.62455078568|-215.42698856422|-217.47543546973|-217.47543546973|-217.71506735813|-220.77099853105|-220.77099853105|-224.63894330735|-235.56327630938|-235.61364112365|-236.32737536416|-242.25214125279|-242.25214125279|-242.25214125279|-242.25214125279|-242.25214125279|-242.25214125279|-245.58909147716||-251.21297283677|-256.80052418739|-260.65614408951|-272.37932008616|251.13145812893|251.13145812893|251.13145812893|251.13145812893|251.13145812893|251.13145812893|251.13145812893||251.13145812893|251.13145812893|250.47828742027|249.56421482298||246.80523652206|244.0524882119|242.96294572888|242.96294572888|242.96294572888|242.96294572888|242.96294572888|242.96294572888|242.96294572888|242.96294572888|241.16774684123|239.14196534876|237.52429947063|233.01743723733|222.21993284074|-247.38295654915|-247.38295654915|-247.38295654915|-247.38295654915||-247.38295654915|-247.38295654915|-247.38295654915|-247.38295654915|-249.45990906449|-250.82998488448|-255.83887209387|236.51749456403|236.51749456403|236.51749456403|236.51749456403|236.51749456403|236.51749456403|236.51749456403|236.51749456403|236.51749456403|236.51749456403|236.51749456403|235.15733151577|235.15733151577|235.15733151577|235.15733151577|234.37370517675|234.07363348471|234.07363348471|234.07363348471|234.07363348471|-255.26945230337|-255.26945230337|-255.26945230337|-255.26945230337|-255.26945230337|-255.26945230337|-255.26945230337|-255.26945230337|-255.26945230337|-255.26945230337|-255.26945230337|-255.26945230337|-255.26945230337|-256.91161560319|-258.54735294207|238.64273480828|238.64273480828|238.64273480828|238.64273480828|238.64273480828|238.64273480828|238.64273480828|238.64273480828|238.64273480828|238.64273480828|238.64273480828|238.64273480828|238.64273480828|238.64273480828|238.64273480828|238.64273480828|238.64273480828|238.64273480828|238.64273480828|238.64273480828||238.64273480828|236.10192224113|231.03436323369|-249.78790934127|-249.78790934127|-249.78790934127|-249.78790934127|-249.78790934127|-249.78790934127|-249.78790934127|-249.78790934127|-249.78790934127|-249.78790934127|-249.78790934127|-256.22781756235|-258.63202161604|-263.55094941252|-263.9205173187|-266.0483504062|-267.64150733474|-269.40834680667|-274.28445095229|-274.28445095229|-274.28445095229|-274.28445095229|-274.28445095229|-274.28445095229|-274.28445095229|-274.28445095229|-274.28445095229|-274.28445095229|-274.28445095229|-274.28445095229|-277.51605017106|-278.33394985641|-279.04938995005|-280.04443624708|-280.04443624708|-280.04443624708|-280.04443624708||-280.04443624708|-280.04443624708|-280.04443624708|-280.04443624708|-280.04443624708|-280.04443624708|-280.04443624708|-280.04443624708|-280.04443624708|-280.04443624708||-280.90510778626|-280.90510778626|-280.90510778626|-281.54789469198|-284.563872969|-284.563872969|-284.563872969|-284.563872969|-284.563872969|-284.563872969|-284.563872969|-284.66583907321|-284.66583907321|-284.66583907321|-284.66583907321|-293.43642886947|-293.43642886947||-293.43642886947|273.14506745796|273.14506745796|273.14506745796|273.14506745796|273.14506745796|272.92717264293|272.92717264293|271.17881582179|265.52967450794|260.30962905982|260.30962905982|255.13513607558|252.13712391511|252.13712391511|251.01403050572|-270.46129380005|-270.46129380005|-270.46129380005|-270.46129380005|-270.46129380005|-270.46129380005|-270.46129380005|-270.46129380005|-270.46129380005||-272.87107257517|-272.87107257517|-272.87107257517|-272.87107257517|-272.87107257517|-272.87107257517|-272.87107257517|-272.87107257517|-272.87107257517|-272.87107257517|-284.3445326451|-287.64020720283|-287.64020720283|-287.64020720283|-296.07105033442|-300.99609128683|-303.16445184388|-303.16445184388|-303.16445184388|-303.16445184388|-305.38605611234|-305.58464228055|-305.58464228055|-305.58464228055|-305.58464228055|-305.58464228055|-305.58464228055|-305.58464228055|-305.58464228055|-312.18498597036|-316.03828762046
00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE|-307.26035675137|-307.26035675137|-307.26035675137|-307.26035675137||-307.26035675137|-307.26035675137|-307.26035675137|-307.46855119986|-307.46855119986|-307.46855119986|-307.46855119986|-315.60903543149|-320.23282107947|-324.16313276951|-328.14405431421|-332.68975949768|-332.68975949768|-334.38758644002|329.95063753608|329.95063753608|325.09918267948|325.09918267948|325.09918267948||325.09918267948|325.09918267948|325.09918267948|325.09918267948|325.09918267948|325.09918267948|325.09918267948|325.09918267948|325.09918267948|316.48516906877|314.97108292081||314.97108292081|314.97108292081|314.97108292081|314.97108292081||314.97108292081|314.97108292081|314.97108292081|314.97108292081|314.97108292081|314.97108292081|314.97108292081|314.97108292081|314.9295415293|-340.45537902838|-340.45537902838|-340.45537902838|-340.45537902838|-340.45537902838|-340.45537902838|-340.45537902838|-340.45537902838|-340.45537902838|-340.45537902838||-340.45537902838|-340.45537902838|-340.45537902838|-340.45537902838|-340.45537902838|-340.45537902838|-343.74541592075|-349.61412333095|-349.61412333095|-349.61412333095|-349.61412333095|-349.61412333095|-349.61412333095|-349.61412333095|-357.06542606976|-357.08323267462|-362.83609918491|-364.97900553695|-371.52332910952|-379.15370850493|345.28171304349|345.28171304349|345.28171304349|345.28171304349|345.28171304349|345.28171304349|345.28171304349|345.28171304349|345.28171304349|345.28171304349|345.28171304349|345.28171304349|345.28171304349|345.28171304349|345.28171304349|344.8524669396|336.15275019927|335.41789748692|335.41789748692|326.82480263315|326.82480263315|326.82480263315|326.82480263315|326.82480263315|326.82480263315|326.82480263315|326.82480263315|326.82480263315|326.82480263315|326.82480263315|326.82480263315|326.82480263315|326.82480263315|326.82480263315|322.73757028141|315.95119062572|309.56516738633|292.71970129785|287.90291246636|284.4378641889|284.4378641889|284.4378641889||283.00960158101|283.00960158101|283.00960158101|283.00960158101|283.00960158101|283.00960158101|283.00960158101|283.00960158101|283.00960158101|283.00960158101|273.3867789241|243.26810105336|239.64775713829|-269.9142081477|-269.9142081477|-269.9142081477|-269.9142081477|-269.9142081477|-269.9142081477|-269.9142081477|-274.96021347331|-284.40633901277|-289.42492224021|-293.94850334903|-305.3977850254|-306.85571761233|-306.85571761233|-306.85571761233|-306.85571761233|-306.92526091583|-308.31251185743|-312.52000049318|-317.09666531577|-320.47129920339|-325.6547879468|-326.17642182891|-326.28560065603|-326.28560065603|-326.28560065603|-326.28560065603||-326.28560065603|-326.28560065603|-326.28560065603|-326.28560065603|-326.28560065603|-326.28560065603|-326.28560065603|-326.28560065603|-326.28560065603|-332.51521063615||-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615||-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-332.51521063615|-372.81522698721|-384.48470078929|-424.28882430906|-426.0505081163|-433.81224229447|-439.45466293353|-450.06865590433|-452.26104610766|-452.26104610766|-463.74615339002|-467.33324870756|-478.229334298|-485.40091709652|-487.78435266855|-500.46983399262|-507.94308566887|-507.94308566887|-527.28735287806||-556.60323347671|540.77234659938|540.77234659938|540.77234659938|540.77234659938|535.69147587648|517.83824264596|517.77875552785|506.3303573519|506.3303573519|506.3303573519|494.20490894863|494.20490894863|492.03379165407|486.39028540448|483.85312473328|483.76345117391|480.70218634938|478.76936992379|474.51652573184|471.8883773865|-509.89438742715|-509.89438742715|-509.89438742715|-509.89438742715|-509.89438742715|-509.89438742715|-509.89438742715|-509.89438742715|-509.89438742715|-509.89438742715
00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE|46.008941621784|46.008941621784|46.008941621784|46.008941621784||46.008941621784|46.008941621784|44.642431651226|44.03492674416|43.940038125942|43.940038125942|43.940038125942|43.644341593793|42.514378580574|41.969031900304|40.530592170178|-40.771166755389|-40.771166755389|-40.771166755389|-40.771166755389|-40.771166755389|-40.771166755389|-40.771166755389|-40.771166755389||-40.966018837504|-41.217401348259|-41.217401348259|-41.217401348259|39.657898284036|39.657898284036|39.657898284036|39.657898284036|39.657898284036|39.657898284036|39.657898284036||39.657898284036|39.657898284036|39.657898284036|39.657898284036|39.657898284036|39.657898284036|39.657898284036|39.657898284036|39.657898284036|39.657898284036|39.657898284036|39.657898284036|39.657898284036|39.657898284036|39.657898284036|39.657898284036|39.657898284036|39.657898284036|39.657898284036|39.226866690873|39.226866690873|39.226866690873|39.226866690873|39.226866690873||39.226866690873|39.226866690873|39.226866690873|39.226866690873|39.226866690873|39.226866690873|39.197073583867|39.04204774168|39.04204774168|39.04204774168|-40.956347319579|-40.956347319579|-40.956347319579|-40.956347319579|-40.956347319579|-40.956347319579|-40.956347319579|-40.956347319579|-40.956347319579|-40.956347319579|-40.956347319579|-40.956347319579|-40.956347319579|-40.956347319579|-41.472054001464|-41.682835999212|-41.945926082688|-41.945926082688|-41.945926082688|-41.945926082688|-41.945926082688|-41.945926082688|-41.945926082688|-42.366884430865|-43.102872222242|-43.376525394979|-43.747249701358|-44.57749886285|-44.837097904881|-44.837097904881|-44.837097904881|-44.837097904881|-44.837097904881|-44.837097904881|-44.837097904881|-44.837097904881|-44.87779677996|-45.007551231748|-45.296927227102|-45.296927227102|-45.296927227102|-45.296927227102|-45.296927227102|-45.296927227102|-45.296927227102|-45.296927227102|-45.296927227102|-45.296927227102|43.439543953725|43.439543953725|43.439543953725|43.439543953725||43.439543953725|43.439543953725|43.439543953725|43.439543953725|43.439543953725|43.439543953725|43.439543953725|43.439543953725|42.911436971898|42.546040147406|41.988098349684|41.735388877782|41.624831550396|41.624831550396|41.405366651523|41.311794219533|40.97660947373|40.97660947373|40.97660947373|40.97660947373|40.97660947373|40.97660947373|40.97660947373|40.97660947373|40.97660947373|40.97660947373|40.97660947373|40.97660947373|40.97660947373|-42.610388843483|-42.610388843483|-42.843487942954|-43.084429860932|-43.242976216058|-43.574418204339|-43.747243986612|-43.747243986612|-43.747243986612|-43.747243986612|-43.747243986612||-43.747243986612|-43.747243986612|-43.747243986612|-43.747243986612|-43.747243986612|-43.747243986612|-43.747243986612|-43.747243986612|-43.747243986612|-43.747243986612||-43.747243986612|-44.380828338735|-44.676198806887|-45.015498521731|-45.141677789239|-45.141677789239|-45.141677789239|-45.141677789239|-45.141677789239|-45.141677789239|-45.186174380537|-45.186174380537|-45.186174380537|-45.186174380537|-45.186174380537|-45.237275966826|-45.237275966826||-45.237275966826|-45.237275966826|-45.237275966826|-45.237275966826|-45.237275966826|-45.237275966826|-45.237275966826|-45.237275966826|-45.517349271645|-45.517349271645|-45.741639975856|-45.741639975856|-45.741639975856|-45.741639975856|-45.741639975856|-45.741639975856|-45.741639975856|-45.741639975856|-45.741639975856|-45.741639975856|-45.756823305897|-45.838773093781|-45.838773093781|-45.838773093781|-45.838773093781||-45.838773093781|-45.838773093781|-45.838773093781|-45.838773093781|-45.838773093781|-45.838773093781|-45.838773093781|-45.838773093781|-45.838773093781|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-46.288662823067|-47.252536252722|43.571349404935|42.197053775394|41.685830607656
00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH|-339.56031414536|-339.56031414536|-341.00995509452|-341.00995509452||-343.00745166481|-343.9387760646|-343.9387760646|-343.9387760646|-343.9387760646|-343.9387760646|-343.9387760646|-343.9387760646|-343.9387760646|-343.9387760646|-343.9387760646|-343.9387760646|-343.9387760646|-344.68962936862|-344.68962936862|-344.68962936862|-345.46472520243|-345.46472520243|-345.46472520243||-347.87690787195|-349.09346374316|-349.09346374316|-353.32550794596|341.71874511664|341.71874511664|341.71874511664|341.71874511664|341.71874511664|341.71874511664|341.71874511664||341.71874511664|341.71874511664|341.71874511664|341.18278469449||339.91087812192|338.97319384423|336.06743590928|332.09937167275|329.54152801421|329.13855990603|329.13855990603|329.13855990603|329.13855990603|319.12840206572|-340.77977804446|-340.77977804446|-340.77977804446|-340.77977804446|-340.77977804446|-340.77977804446|-340.77977804446|-340.77977804446|-340.77977804446||-340.77977804446|-340.77977804446|-340.77977804446|-340.77977804446|-340.77977804446|-340.77977804446|-340.77977804446|-347.98363128529|-350.67582804214|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-353.22724352774|-354.63233596989|-354.63233596989|-354.63233596989|-354.63233596989|-354.63233596989|-354.63233596989|-354.63233596989|-354.63233596989|-354.63233596989|-354.63233596989||-354.63233596989|-354.63233596989|-354.63233596989|-354.63233596989|-354.63233596989|-354.63233596989|-354.63233596989|-354.63233596989|-354.63233596989|-354.63233596989|-354.63233596989|-354.63233596989|-354.63233596989|-354.63233596989|-354.63233596989|-354.63233596989|-355.62989756474|-356.39584633387|-356.96829707398|-359.84589838732|-360.29267030015|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154||-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154|-362.12057272154||-373.83813906994|-376.39542538757|-376.39542538757|-376.39542538757|356.12195505779|356.12195505779|353.89291584171|353.89291584171|353.89291584171|352.52380256826|351.96256552995|347.94950142866|347.94950142866|347.94950142866|347.94950142866|347.94950142866|347.94950142866||347.94950142866|347.94950142866|347.94950142866|347.94950142866|346.34379112462|344.27000758096|340.55804980512|337.33590955995|336.15129036663|335.08034541605|332.01093236603|331.70963479852|326.83291670321|324.18719870778|323.75302894614|322.15655186995|315.41172762297|311.90490499424|-344.98156220719|-344.98156220719|-344.98156220719|-344.98156220719|-344.98156220719|-344.98156220719|-344.98156220719||-344.98156220719|-344.98156220719|-344.98156220719|-344.98156220719|-344.98156220719|-344.98156220719|-344.98156220719|-344.98156220719|-344.98156220719|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-351.71393392636|-354.42248490733|-354.77107528494|-356.83813798479|-362.074605492|-362.94908076701|-362.94908076701
00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE|-133.39170941638|123.65647129054|123.65647129054|123.65647129054||123.65647129054|122.26274876059|120.98700129661|120.98700129661|120.98700129661|120.66058208846|120.22701551177|120.22701551177|117.7664059716|114.08434010408|113.46977690294|113.46977690294|113.46977690294|113.46977690294|113.46977690294|113.46977690294|113.46977690294|113.46977690294|113.46977690294||113.46977690294|113.46977690294|113.46977690294|112.45197803262|111.14349759158|109.61681353204|109.61681353204|109.61681353204|109.61681353204|109.61681353204|109.61681353204||109.61681353204|109.61681353204|109.61681353204|109.61681353204||109.61681353204|109.61681353204|109.61681353204|109.61681353204|109.61681353204|109.61681353204|109.61681353204|109.61681353204|109.08870798263|109.08870798263|109.08870798263|109.08870798263|109.08870798263|109.08870798263|107.46261412471|106.83898085322|105.14561715354|104.37318404768|102.88798081714||101.21108772841|99.617335773341|99.617335773341|99.617335773341|98.859238387073|-106.10256327421|-106.13535007929|-106.13535007929|-106.13535007929|-106.38036465783|-106.38036465783|-106.38036465783|-106.38036465783|-106.38036465783|-106.38036465783|-106.66342139989|-106.66342139989|-106.66342139989|-106.85241037773|102.12830693286|102.12830693286|102.12830693286|102.12830693286|102.12830693286|102.12830693286|102.12830693286|102.12830693286|102.12830693286|102.12830693286|102.12830693286|102.12830693286|100.00606305708|100.00606305708|100.00606305708|100.00606305708|100.00606305708|100.00606305708|100.00606305708|100.00606305708|100.00606305708|100.00606305708|100.00606305708|100.00606305708|100.00606305708|100.00606305708|100.00606305708|100.00606305708|100.00606305708|100.00606305708|100.00606305708|100.00606305708|99.003398446124|98.867390875332|97.997934187245|97.204006014962|97.204006014962|97.204006014962|96.352226057206|-101.0568087227|-101.0568087227|-101.0568087227|-101.0568087227||-101.0568087227|-101.0568087227|-101.13617776576|-101.46075093683|-102.60361223681|-103.82234796399|-104.01149149862|99.181658690152|99.181658690152|99.181658690152|99.181658690152|99.181658690152|99.181658690152|99.181658690152|98.938775831016|98.938775831016|97.976972586084|96.582466980008|95.553855997752|94.979281220646|94.291677247387|94.09590350042|94.09590350042|94.09590350042|93.707497742707|93.707497742707|93.707497742707|93.707497742707|93.707497742707|93.707497742707|93.707497742707|93.707497742707|93.707497742707|93.707497742707|93.707497742707|93.707497742707|93.707497742707|93.707497742707|93.707497742707|93.707497742707||-99.319987969603|-99.319987969603|-99.319987969603|-99.319987969603|-99.319987969603|-99.319987969603|-99.319987969603|-99.319987969603|-99.319987969603|-99.319987969603||-99.319987969603|-99.319987969603|94.258905707766|94.258905707766|94.258905707766|94.258905707766|94.258905707766|94.258905707766|94.258905707766|94.258905707766|94.258905707766|93.926562321373|93.302570568398|92.536870770464|92.536870770464|92.536870770464|92.536870770464||92.536870770464|92.536870770464|92.536870770464|92.536870770464|92.536870770464|92.536870770464|92.536870770464|92.536870770464|92.536870770464|92.536870770464|92.536870770464|92.536870770464|92.536870770464|92.320795064513|92.13365597785|91.15906360481|89.506181800077|88.192982236224|87.181090610642|86.73565596278|86.59684412938|86.127450483591|86.127450483591|84.810673404033|84.810673404033||84.810673404033|84.810673404033|84.810673404033|83.62408137354|80.808977710238|-91.103489459752|-91.103489459752|-91.103489459752|-91.103489459752|-91.103489459752|-91.103489459752|-91.103489459752|-91.103489459752|-91.103489459752|-91.103489459752|-91.409491037144|-91.409491037144|-92.304306456437|-92.304306456437|-92.304306456437|-92.490764952277|-92.490764952277|-92.490764952277|-92.490764952277|-92.490764952277|-92.863070117737|-95.577855652466|-96.377897441271|-96.724331524508|-99.878698828637|-100.35008482987
00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE|-112.22951531894|-112.22951531894|-112.22951531894|-112.22951531894||-112.22951531894|-112.22951531894|-112.22951531894|-112.22951531894|-112.22951531894|-112.22951531894|-112.22951531894|-112.22951531894|-112.22951531894|-114.81279781668|109.52186940209|109.52186940209|109.52186940209|109.52186940209|109.52186940209|109.52186940209|109.52186940209|109.52186940209|109.52186940209||109.52186940209|109.52186940209|109.52186940209|109.52186940209|109.52186940209|109.52186940209|109.52186940209|109.52186940209|109.52186940209|109.52186940209|109.52186940209||109.52186940209|109.52186940209|108.80329724714|108.80329724714|108.80329724714|107.35754968243|106.24338533168|105.358759873|105.358759873|105.358759873|105.358759873|105.358759873|105.358759873|105.358759873|103.41362062305|-111.30228169828|-111.30228169828|-111.30228169828|-111.30228169828|-111.30228169828|-111.30228169828|-111.30228169828|-111.30228169828|-111.30228169828||-111.30228169828|-111.30228169828|-111.74614475468|-112.51294017609|-113.20660226407|-114.79788777633|-114.82876795975|-115.46546023916|-116.2439613721|-116.24606666534|109.52932654521|-116.27602367349|-116.27602367349|-116.27602367349|-116.27602367349|-116.27602367349|-116.27602367349|-116.27602367349|-116.27602367349|-116.27602367349|-116.27602367349|-116.27602367349|-116.27602367349|-116.27602367349|-116.27602367349|-116.27602367349|-116.27602367349|-116.27602367349|-116.27602367349|-116.27602367349|-116.27602367349|-116.27602367349|-116.27602367349|-117.15280596357|-117.7006173304|-118.00264483732|-118.00264483732|-118.00264483732|-118.00264483732|-118.00264483732|-118.78330015841|-118.78330015841|-118.78330015841|-118.78330015841|-118.79614862911|-118.79614862911|-118.79614862911|-118.79614862911|-119.43072164845|-119.43101335213|-119.43101335213|-119.43101335213|-119.43101335213|-119.43101335213|-119.43101335213|-119.43101335213|-119.43101335213|-119.43101335213|-119.43101335213|-119.43101335213|-119.43101335213|-119.43101335213||-119.43101335213|-119.43101335213|-119.43101335213|-119.43101335213|-119.43101335213|-119.43101335213|-119.43101335213|-119.43101335213|-119.43101335213|-119.43101335213|-119.43101335213|-119.43101335213|-119.43101335213|-119.43101335213|-119.43101335213|-120.49267817256|-120.85067728711|-120.85067728711|-121.96065951245|-121.96065951245|-121.96065951245|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997|118.34461985997||118.34461985997|118.27190100677|118.27190100677|118.27190100677|116.42320046963|114.72797887129|113.2305314519|112.77313432122|112.77313432122|112.77313432122||112.77313432122|112.77313432122|112.77313432122|112.05896666492|112.05896666492|112.03301432889|111.35029351227|109.3008823076|108.04264404146|107.71653478931|107.71653478931|107.52212437866|106.88958432143|106.10403311986|106.08933777903|106.08933777903|106.08933777903||106.08933777903|106.08933777903|106.08933777903|106.08933777903|105.73537683591|105.48152934296|105.16781161873|104.7431268013|103.83847101932|102.32913439809|97.935148907358|97.121554799273|93.725000005513|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171||-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.003024887171|-94.953365139527|-100.48735152832|-104.05938923747|-104.21424555963|-104.21424555963|-105.72527350525|-106.20372561303|-106.20372561303|-106.20372561303|-106.20372561303|-106.20372561303|-106.83580799994|-106.83735302464|-106.83735302464|-106.83735302464|-106.83735302464|-106.83735302464|-107.60094312579|-108.94827158088|-112.35994595548|-113.30095745745|-115.83765280713
00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE|-115.73925544251|-115.73925544251|-115.73925544251|-115.73925544251||-115.73925544251|-115.73925544251|-115.73925544251|-115.73925544251|-115.73925544251|-115.73925544251|-115.73925544251|-115.73925544251|-115.73925544251|-115.73925544251|-115.73925544251|-115.73925544251|-116.88694499852|-118.07605196504|-118.49469694125|-118.49469694125|-120.15521509369|-127.29106839743|-127.29106839743||-129.13813160356|-129.33915600417|-129.33915600417|-129.33915600417|-129.33915600417|-129.33915600417|-129.33915600417|-129.33915600417|-129.33915600417|-129.33915600417|-129.33915600417||-129.33915600417|-129.33915600417|-129.33915600417|-129.33915600417||-129.33915600417|-129.33915600417|-129.33915600417|-129.33915600417|-129.33915600417|-129.33915600417|-129.33915600417|-129.33915600417|-129.33915600417|-129.33915600417|-129.33915600417|-129.61962217355|-130.7483000652|-132.33140098359|-132.33140098359|-132.33140098359|-132.33140098359|-132.33140098359|-132.33140098359||-132.33140098359|-132.33140098359|-132.33140098359|-132.33140098359|-132.33140098359|124.52345018718|124.52345018718|124.52345018718|123.39661884676|-130.57111272457|-130.57111272457|-130.57111272457|-130.57111272457|-130.57111272457|-130.57111272457|-130.57111272457|-130.57111272457|-130.57111272457|-131.06651210391|-133.13603104047|-133.25310440519|-134.50488361874|-134.50488361874|-134.7182007317|-135.45186026938|-136.04792047482|-136.71122811615|-137.18719243782|-137.18719243782|-137.47033750002|128.70433988326|128.70433988326|128.70433988326|128.70433988326|128.70433988326|128.70433988326|128.70433988326|128.70433988326|128.70433988326|128.70433988326|128.70433988326|128.70433988326|128.70433988326|128.70433988326|128.70433988326|128.70433988326|128.70433988326|128.70433988326|127.72093316972|127.25947560118|127.25947560118|127.25947560118|127.25947560118|127.25947560118|127.25947560118|127.25947560118|127.25947560118|127.25947560118|127.25947560118|126.59051925657|125.99650957814|125.99650957814||125.99650957814|125.50418705785|125.50418705785|125.50418705785|125.50418705785|125.50418705785|125.50418705785|125.50418705785|125.50418705785|125.50418705785|125.50418705785|125.50418705785|125.50418705785|125.50418705785|125.50418705785|125.50418705785|-133.11208582912|-133.11208582912|-133.11208582912|-133.11208582912|-133.11208582912|-133.11208582912|-133.11208582912|-133.11208582912|-133.11208582912|-133.11208582912|-133.11208582912|-133.11208582912|-133.11208582912|-133.11208582912|-133.11208582912|-133.11208582912|130.28020730717|130.28020730717|130.28020730717|130.28020730717|130.28020730717|130.28020730717|130.28020730717|130.28020730717||130.28020730717|130.28020730717|130.28020730717|130.28020730717|130.28020730717|130.28020730717|130.28020730717|129.62517683032|129.62517683032|129.62517683032||129.62517683032|129.62517683032|129.62517683032|129.62517683032|129.52047540879|127.39108287044|127.39108287044|127.39108287044|127.39108287044|127.21995887097|127.21995887097|127.21995887097|127.21995887097|127.21995887097|127.21995887097|127.21995887097|127.21995887097||127.21995887097|127.21995887097|127.21995887097|127.21995887097|126.68906529012|125.38715313068|125.38715313068|125.38715313068|125.38715313068|125.38715313068|125.38715313068|125.08461367412|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467||-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-133.99120610467|-134.18399544192|-134.18399544192|-134.18399544192|-134.18399544192|-134.18399544192|-134.18399544192|-134.18399544192|-134.18399544192|-134.18399544192|-134.18399544192|-134.18399544192|-135.55666394182|-135.74712546608|-136.0398371095|-136.0398371095|-136.0398371095|-138.73365469714|-140.19581848537|132.01354990692|132.01354990692|132.01354990692|132.01354990692
00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH|214.47305765025|214.47305765025|214.47305765025|214.47305765025||211.8934217015|-228.33911980307|-228.33911980307|-228.33911980307|-228.33911980307|-228.33911980307|-228.33911980307|-228.33911980307|-228.33911980307|-228.33911980307|-228.33911980307|-228.33911980307|-228.33911980307|-228.33911980307|-228.33911980307|-228.33911980307|-228.33911980307|-228.33911980307|-228.33911980307||-232.30374748084|-234.99072845216|219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965||219.79310668965|219.79310668965|219.79310668965|219.79310668965||219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965||219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965|219.79310668965|214.31955786833|-228.97849648571|-228.97849648571|-228.97849648571|-228.97849648571|-228.97849648571|-228.97849648571|-229.61221899562|-233.35079590008|223.59004778482|223.59004778482|223.59004778482|223.59004778482|223.59004778482|223.59004778482|223.59004778482|223.59004778482|223.59004778482|223.59004778482|223.59004778482|223.59004778482|223.59004778482|223.59004778482|223.59004778482|223.59004778482|223.59004778482|223.59004778482|223.59004778482|223.59004778482|223.59004778482|223.59004778482|215.26769038944|213.55939075388|213.55939075388|213.55939075388|213.55939075388|213.55939075388|213.44931932994|212.8411999445|210.85632882967|209.40542329228|209.40542329228|209.40542329228|209.40542329228|208.98018681645|203.42622348053|203.42622348053|203.42622348053|203.42622348053|203.42622348053|202.73913035108|200.43176687772||199.54046430898|199.54046430898|199.54046430898|199.54046430898|199.54046430898|199.54046430898|199.54046430898|198.01019658327|196.13789929578|196.13789929578|194.13766256118|191.0862851225|188.67238416524|186.26805231142|185.53728110761|185.53728110761|184.56420228184|183.92055710673|183.92055710673|180.83228777647|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796||-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-195.47530846796|-197.15812201192||-197.23901425126|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168|-197.87045918168||-197.87045918168|-197.87045918168|-199.81417503889|-199.81417503889|-199.81417503889|-199.81417503889|-199.81417503889|-202.33234487792|179.19005782685|179.19005782685|179.19005782685|179.19005782685|179.19005782685|179.19005782685|179.19005782685|178.43506672737|174.33217381692|174.33217381692|-193.79765671262|-193.79765671262|-193.79765671262|-193.79765671262|-193.79765671262|-193.79765671262|-193.79765671262||-196.61600545787|-197.82596814791|-199.07791362579|-199.07791362579|-199.07791362579|-199.07791362579|-199.07791362579|-203.6993687454|-203.6993687454|-212.95541178553|199.75093104662|199.75093104662|199.75093104662|199.75093104662|199.75093104662|199.75093104662|199.75093104662|199.75093104662|199.75093104662|199.75093104662|199.75093104662|199.75093104662|199.75093104662|199.62437760325|199.62437760325|199.62437760325|199.62437760325|199.62437760325|198.87477277974|198.87477277974|198.87477277974
00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE|-245.3739576162|-245.3739576162|-251.75453756265|-255.34671315012||-255.87297854965|-255.87297854965|-266.7847049484|-266.7847049484|-266.7847049484|-268.46356071469|-270.49897417606|-270.49897417606|-276.03718688291|-287.7844550909|-287.7844550909|-291.14077841589|264.21017029118|264.21017029118|264.21017029118|264.21017029118|264.21017029118|264.21017029118|264.21017029118||264.21017029118|264.21017029118|259.08713141891|257.87371988744|257.87371988744|257.87371988744|256.15588898626|255.9530073251|255.9530073251|255.9530073251|255.9530073251||255.9530073251|255.9530073251|255.9530073251|255.9530073251||255.9530073251|255.9530073251|255.9530073251|255.9530073251|255.9530073251|255.9530073251|255.9530073251|254.89112155589|253.48714385396|253.48714385396|252.4382363707|252.4382363707|252.4382363707|252.4382363707|252.4382363707|246.74719337955|240.57910436541|235.38766027987|-254.96883674886||-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-254.96883674886|-257.75926607214|-260.26667974351|242.45246305194|242.45246305194|242.45246305194|242.45246305194|242.45246305194|242.45246305194|242.45246305194|242.45246305194||242.45246305194|240.35928266685|240.35928266685|239.71954376795|239.71954376795|239.71954376795|-259.01538346244|-259.01538346244|-259.01538346244|-259.01538346244|-259.01538346244|-259.01538346244|-259.01538346244|-259.01538346244|-259.11155057432|-260.7678244432|-265.44717450007|-265.44717450007|-270.96687025344|-275.96681058976|-278.91476523184|-287.10475081098|-291.91639453716|-293.77599135314|-295.34998693372|-297.42950617222|-297.42950617222|-297.42950617222|-297.42950617222|-297.42950617222|-297.42950617222|-297.42950617222|-297.42950617222|-298.54236206907|-299.45875787623|-305.50805250679|285.44978171172|285.44978171172|285.44978171172|285.24127280642||285.24127280642|-304.39225737155|-304.39225737155|-304.39225737155|-304.39225737155|-304.39225737155|-304.39225737155|-304.39225737155|-304.39225737155|-304.39225737155||306.00394273138|306.00394273138|306.00394273138|306.00394273138|306.00394273138|306.00394273138|305.32049884107|304.78803827066|304.78803827066|304.78803827066|304.78803827066|304.78803827066|304.78803827066|304.78803827066|304.78803827066|304.78803827066|304.78803827066||304.78803827066|304.78803827066|304.78803827066|304.78803827066|304.78803827066|304.78803827066|304.78803827066|304.78803827066|304.78803827066|299.3547749177|-309.55382647874|-309.55382647874|-309.55382647874|-309.55382647874|-309.55382647874|-309.55382647874|-309.55382647874|-309.55382647874|-309.55382647874|-309.55382647874|-309.55382647874|-309.55382647874|-309.55382647874|-309.55382647874|-309.55382647874||-315.86620876924|-315.89844977587|-315.89844977587|-315.89844977587|-315.89844977587|-315.89844977587|-315.89844977587|-315.89844977587|-315.89844977587|-321.23446832464|-329.472593735|-329.472593735|-329.472593735|-329.472593735|-329.472593735|-329.472593735|-329.472593735|-329.472593735|-329.472593735|-329.472593735|-329.472593735|-340.68592566826|-340.68592566826|-340.68592566826|-340.68592566826|-344.38071398578|-351.23914034987|-355.16903181235|-360.93920676091|-363.65580163375|-368.08526977318
00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE|-338.79808417857|-338.79808417857|-338.79808417857|-338.79808417857||-338.79808417857|-338.79808417857|-338.79808417857|-338.79808417857|-338.79808417857|-338.79808417857|-338.79808417857|-338.79808417857|-338.79808417857|-338.79808417857|-338.79808417857|-338.79808417857|-339.05676514905|-341.43972542331|-344.27191408525|-347.82531358363|-347.82531358363|-347.82531358363|-353.44814810887||-358.60848209742|-361.74885868897|-361.91045765903|-361.91045765903|-361.91045765903|-363.14605633447|-373.01006991807|349.2279871947|349.2279871947|349.2279871947|344.60095976819||344.60095976819|344.60095976819|344.60095976819|344.60095976819||343.7794191584|343.7794191584|343.7794191584|343.7794191584|343.7794191584|343.7794191584|343.7794191584|343.7794191584|343.7794191584|343.7794191584|342.85934811003|341.81967495344|341.81967495344|341.81967495344|338.69020619284|337.35521199129|337.35521199129|337.35521199129|337.35521199129||337.35521199129|337.35521199129|337.35521199129|337.35521199129|337.35521199129|337.35521199129|337.35521199129|337.35521199129|337.35521199129|337.35521199129|337.35521199129|337.35521199129|337.35521199129|337.35521199129|337.35521199129|337.35521199129|337.35521199129|337.35521199129|336.99269707734|336.99269707734|336.99269707734|336.99269707734|336.99269707734|336.99269707734|333.88083444147|333.88083444147|333.88083444147|333.88083444147|333.88083444147|333.88083444147|333.88083444147|333.88083444147|333.88083444147|333.88083444147|333.88083444147|333.88083444147|333.88083444147|333.88083444147|333.88083444147|333.88083444147|333.88083444147|319.24457573288|319.24457573288|319.24457573288|319.24457573288|319.24457573288|319.24457573288|319.24457573288|319.24457573288|319.24457573288|318.26591856604|316.42131278388|315.16741664926|315.16741664926|315.16741664926|315.16741664926|315.16741664926|315.16741664926|315.16741664926|312.28365825252|312.28365825252|312.28365825252||312.28365825252|312.28365825252|312.28365825252|306.69100320158|304.5961250444|302.5013021965|302.5013021965|302.5013021965|302.5013021965|302.5013021965|302.5013021965|302.5013021965|302.5013021965|295.69588115692|294.17701818647|294.17701818647|294.17701818647|294.17701818647|294.17701818647|294.17701818647|294.17701818647|294.17701818647|294.17701818647|292.07280754714|287.29367091556|286.6110511024|286.6110511024|286.6110511024|286.6110511024|286.6110511024|286.6110511024|286.6110511024|286.6110511024|286.6110511024|286.6110511024|286.6110511024|286.6110511024|286.6110511024|286.6110511024|285.7058281613||285.7058281613|283.93425419072|281.66242498711|281.66242498711|281.66242498711|281.66242498711|266.27636691547|263.02597354758|259.5523474683|259.5523474683||259.5523474683|259.5523474683|259.5523474683|259.5523474683|259.5523474683|259.5523474683|256.99954636778|255.40834165376|255.06564162326|255.06564162326|255.06564162326|255.06564162326|255.06564162326|255.06564162326|255.06564162326|255.06564162326|255.06564162326||255.06564162326|255.06564162326|255.06564162326|255.06564162326|255.06564162326|255.06564162326|253.9839660356|253.9839660356|253.9839660356|249.50884837018|-264.71895402556|-264.71895402556|-264.71895402556|-264.71895402556|-264.71895402556|-264.71895402556|-264.71895402556|-264.71895402556|-264.71895402556|-264.71895402556|-264.71895402556|-264.71895402556|-264.71895402556|-264.71895402556|-264.71895402556||-268.37594501315|-268.37594501315|-268.37594501315|-268.37594501315|-268.37594501315|-268.37594501315|-268.37594501315|-268.37594501315|-269.02676700816|-274.13012869342|-282.15901886074|-285.64743789354|-285.64743789354|-285.64743789354|-287.8495363662|-287.8495363662|-287.8495363662|-287.8495363662|-287.8495363662|-287.8495363662|-290.65560719061|-290.65560719061|-290.65560719061|-290.65560719061|-290.65560719061|-293.00872926235|-297.69972027143|-298.92022480788|-302.63692309925|-305.20886480036|-305.20886480036
00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE|51.13506522627|51.13506522627|51.13506522627|51.13506522627||51.13506522627|51.13506522627|51.13506522627|48.826183271091|47.214092413233|45.846491036201|45.496934026904|45.277476304579|42.860000239777|42.860000239777|42.860000239777|42.860000239777|42.860000239777|42.052529831196|42.052529831196|40.16948013335|39.846665700602|37.638107653379|-44.366023999461||-44.366023999461|-44.366023999461|-44.366023999461|-44.366023999461|-44.366023999461|-44.366023999461|-44.366023999461|-44.366023999461|-44.366023999461|-44.366023999461|-44.366023999461||-45.377247472613|-45.377497615648|-46.009995515056|-46.009995515056||-46.009995515056|-46.009995515056|-46.711384304041|-47.475980661174|-49.392200997428|-50.531820035595|-51.841532734388|-53.167789913276|-55.066556799257|-55.581840544358|-55.581840544358|-55.581840544358|-56.173590016502|-56.173590016502|-56.173590016502|-56.173590016502|-56.173590016502|-56.173590016502|-56.173590016502||-56.173590016502|-56.173590016502|-56.173590016502|-56.173590016502|-56.173590016502|-56.173590016502|-56.173590016502|-56.173590016502|-56.173590016502|-56.173590016502|-56.173590016502|-56.173590016502|-56.173590016502|-56.716766490029|-57.093618756206|-57.093618756206|-57.093618756206|-57.093618756206|-57.093618756206|-57.093618756206|-57.093618756206|-57.093618756206|-57.093618756206|-57.093618756206|-57.093618756206|-57.093618756206|-57.093618756206|-57.093618756206|-57.093618756206|-57.093618756206|-57.093618756206|-57.093618756206|-57.093618756206|-57.093618756206|-58.87885261208|-62.277059085172|-64.32506615034|57.488730693375|57.488730693375|57.488730693375|57.488730693375|57.488730693375|57.488730693375|57.488730693375|57.488730693375|57.488730693375|57.488730693375|57.488730693375|57.488730693375|57.488730693375|57.488730693375|57.488730693375|55.975466278432|54.859340379899|54.748773392253|-61.964825033278|-61.964825033278|-61.964825033278|-61.964825033278|-61.964825033278|-61.964825033278|-61.964825033278||-61.964825033278|-61.964825033278|-61.964825033278|-61.964825033278|-61.964825033278|-61.964825033278|-61.964825033278|-61.964825033278|-61.964825033278|-61.964825033278|-61.964825033278|-61.964825033278|-61.964825033278|-61.964825033278|-61.964825033278|-61.964825033278|-61.964825033278|-61.964825033278|-61.964825033278|-61.964825033278|-61.964825033278|-64.100914609797|-66.081017852235|-66.745575137059|-68.277279742471|58.065434502652|58.065434502652|58.065434502652|55.613616571482|54.145795832802|53.88659977757|53.88659977757|53.816172433035|53.816172433035|52.421109076067|52.421109076067|52.098454444192|49.454353933624|46.855215740526|46.055816491185||46.055816491185|46.055816491185|46.055816491185|46.055816491185|46.055816491185|46.055816491185|46.055816491185|46.055816491185|46.055816491185|46.055816491185||46.055816491185|46.055816491185|46.055816491185|46.055816491185|46.055816491185|46.055816491185|45.921484876274|45.831212839225|45.831212839225|45.023015376306|44.257106583836|44.257106583836|44.257106583836|44.257106583836|44.257106583836|44.257106583836|42.275471786131||41.157744835338|39.403050791909|-35.616642847344|-35.616642847344|-35.616642847344|-35.616642847344|-35.616642847344|-35.616642847344|-35.616642847344|-35.616642847344|-35.616642847344|-35.931824567897|-36.308116557401|-36.308116557401|-37.389852340797|-37.663522163181|-37.663522163181|-37.663522163181|-37.900420666914|-37.900420666914|-37.900420666914|-37.900420666914|-37.900420666914|-37.900420666914|-37.900420666914||-37.900420666914|-38.38519128294|-38.754797655231|-38.754797655231|-38.754797655231|-38.754797655231|-38.754797655231|-38.754797655231|-39.730886041993|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222|-41.120969450222
00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE|-331.52286583764|-331.52286583764|-331.52286583764|-331.52286583764||-331.52286583764|-331.52286583764|-331.52286583764|-331.52286583764|-331.52286583764|-331.52286583764|-331.52286583764|-335.94779358773|-335.94779358773|-335.94779358773|-335.94779358773|-335.94779358773|-335.94779358773|-335.94779358773|308.58774405344|308.58774405344|308.58774405344|303.78200122401|303.78200122401||303.78200122401|300.83829468141|292.57895033503|290.76188980368|286.93645748857|286.62953996397|286.60231409842|284.60415576094|283.07357028451|275.93347284559|275.93347284559||275.93347284559|275.93347284559|275.93347284559|275.93347284559||273.26245246733|269.78299433219|263.02416342085|258.44939153194|258.44939153194|258.44939153194|258.44939153194|258.44939153194|258.44939153194|258.44939153194|253.33098387718|252.19887897703|251.57910500304|251.57910500304|250.48343447333|248.92732995731|248.92732995731|248.92732995731|247.55676977995||247.55676977995|241.9070631968|241.49977621329|241.49977621329|241.49977621329|241.49977621329|241.49977621329|241.49977621329|241.49977621329|241.49977621329|241.42135677616|240.67479108048|240.67479108048|238.26562675665|238.26562675665|235.51642973368|234.18325193662|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|230.09853279985|229.82799879609|229.82799879609|227.79221732416|224.47829275438|223.44140221973|223.44140221973|223.44140221973|220.4987748188|219.18391259977|218.1260137963|217.46042284844|217.46042284844|217.32713948221|215.80593555206|213.85654012621||213.75729405365|213.75729405365|213.5036531762|211.91434249125|210.80677031634|207.25982919399|206.78252412503|206.78252412503|206.78252412503|206.78252412503|206.78252412503|206.78252412503|205.67950102162|202.09555272341|201.22707178753|201.22707178753|201.22707178753|201.22707178753|201.22707178753|201.22707178753|201.22707178753|201.22707178753|201.22707178753|201.22707178753|201.22707178753|200.52674741393|198.58917352497|197.29365182867|197.29365182867|197.29365182867|197.29365182867|194.10627689351|194.05599358862|194.05599358862|194.05599358862|194.05599358862|194.05599358862|191.59722215142|190.30246566629|188.59885474152||187.63067363044|187.34824247647|185.242324315|185.242324315|185.242324315|178.91785373785|176.57317373596|174.78797003784|174.24221806254|174.24221806254||174.24221806254|174.24221806254|174.24221806254|173.53736830235|173.53736830235|173.53736830235|171.8918377735|171.8918377735|170.98331757141|168.76145596585|168.05027308497|168.05027308497|168.05027308497|168.05027308497|168.05027308497|168.05027308497|168.05027308497||168.05027308497|168.05027308497|168.05027308497|168.05027308497|168.05027308497|166.63030746285|166.14363960266|166.14363960266|166.14363960266|165.79154569838|163.21004552017|162.63365924768|159.55018263848|157.78497473437|157.78497473437|154.77080458224|149.38423239987|-166.80948019331|-166.80948019331|-166.80948019331|-166.80948019331|-166.80948019331|-166.80948019331|-166.80948019331|-166.80948019331||-166.80948019331|-166.80948019331|-166.80948019331|-166.80948019331|-166.80948019331|-166.80948019331|-166.80948019331|-166.80948019331|-166.80948019331|-169.31192091113|-177.62712773355|160.58768665372|160.58768665372|160.58768665372|160.58768665372|160.58768665372|160.58768665372|159.84465336335|157.61293967048|155.95344513777|155.95344513777|153.86660733624|-169.32966453747|-169.32966453747|-169.32966453747|-169.32966453747|-169.32966453747|-169.32966453747|-169.32966453747|-173.13795717244|-176.03141624027
00128|8256|/equities/aflac-inc|SnP500/R1000VALUE|109.3402672658|109.3402672658|109.3402672658|109.3402672658||109.3402672658|109.3402672658|109.3402672658|109.3402672658|109.3402672658|109.3402672658|108.01918420633|107.27076138214|-112.25707071139|-112.25707071139|-112.25707071139|-112.25707071139|-112.25707071139|-112.25707071139|-112.25707071139|-112.25707071139|-112.25707071139|-112.25707071139|-112.25707071139||-112.25707071139|-112.25707071139|-112.25707071139|-112.25707071139|-112.25707071139|-112.25707071139|-112.25707071139|-112.25707071139|-112.25707071139|-112.25707071139|-112.25707071139||-112.25707071139|-112.25707071139|-112.25707071139|-112.25707071139||-112.25707071139|-112.25707071139|-112.25707071139|-112.25707071139|-112.25707071139|-112.25707071139|-112.25707071139|-112.25707071139|-112.25707071139|-112.25707071139|-112.25707071139|-112.96724575922|-112.96724575922|-113.59471881572|-113.86496230339|-113.86496230339|-114.27745936949|109.27475155572|109.27475155572||109.27475155572|109.27475155572|109.27475155572|109.27475155572|109.27475155572|109.27475155572|109.27475155572|109.27475155572|109.27475155572|109.27475155572|108.47361277188|107.9817947662|107.89326480437|107.89326480437|106.12612283018|105.40963127643|-110.84139808323|-110.84139808323|-110.84139808323|-110.84139808323|-110.84139808323|-111.5291742076|-112.08676674515|-112.3402971973|-112.87338964034|-113.12549341506|-113.12549341506|-113.12549341506|-113.12549341506|-113.63322807226|108.3830861581|108.3830861581|108.3830861581|108.3830861581|108.3830861581|108.3830861581|108.3830861581|107.45009374758|106.68129149423|106.68129149423|106.68129149423|106.68129149423|106.55032127153|105.86716427021|104.50573819669|104.22853629701|104.22853629701|104.22853629701|104.22853629701|104.22853629701|104.22853629701|104.22853629701|104.22853629701|104.22853629701|104.22853629701|104.22853629701|104.22853629701|104.22853629701|104.22853629701|104.22853629701|104.22853629701|104.22853629701||104.22853629701|104.22853629701|104.22853629701|104.22853629701|104.22853629701|104.22853629701|103.19837451106|102.52124950759|101.35222257367|100.44496805129|100.41913267702|99.95514389244|99.059608207447|98.432342673124|97.886487908695|96.480478905275|-103.44002488405|-103.44002488405|-103.44002488405|-103.44002488405|-103.68447572159|-104.4360847624|-104.57286921164|-105.79068301617|-105.79068301617|-105.79068301617|-105.79068301617|-105.79068301617|-105.79068301617|-105.79068301617|-105.79068301617|-105.79068301617|-105.79068301617|-106.46416227757|-106.46416227757|-106.46416227757|-106.68466154077|-106.68466154077|-106.68466154077|-106.68466154077||-106.68466154077|-106.68466154077|-106.68466154077|-106.68466154077|-106.68466154077|-106.68466154077|-106.68466154077|-106.68466154077|-106.68466154077|-106.68466154077||-106.68466154077|-106.68466154077|-106.68466154077|-106.68466154077|-106.68466154077|-106.68466154077|-107.37156810737|-107.67701699973|-107.69152998925|-107.69152998925|-107.8375716686|-107.8375716686|-107.8375716686|-107.8375716686|-107.8375716686|-108.12910192196|-108.12910192196||-108.12910192196|-108.99955407982|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634||-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-110.23750457634|-115.08809534565|106.31494566228|106.31494566228|105.20660449427|104.58414003739|104.58414003739|104.58414003739|104.35824347383|104.35824347383|104.35824347383|104.35824347383|104.35824347383|104.35824347383|104.35824347383|104.35824347383|104.35824347383|104.35824347383|104.35824347383|104.35824347383|104.35824347383|104.35824347383|104.35824347383
00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE|-135.11531748713|-135.50734175037|-135.50734175037|-135.50734175037||-136.64622114116|-136.64622114116|-137.73302696148|-137.73302696148|-137.73302696148|-140.83086657965|-142.15076066668|-142.15076066668|-142.15076066668|-142.15076066668|-142.15076066668|-142.15076066668|-144.93918102775|-146.33820373255|-146.48031904121|-147.37368416146|-147.65280122494|-147.65280122494|-147.65280122494||139.34267768854|139.34267768854|139.34267768854|139.34267768854|139.34267768854|139.34267768854|138.24355862457|138.24355862457|136.39089131707|-143.55124309483|-143.55124309483||-143.82415801091|-144.42855783086|-145.60559702561|-145.83399126977||-146.34332617621|-147.0947981819|-147.09672638032|-147.09672638032|-147.8213562022|-148.22234344597|-149.85355970722|-151.89994753562|-151.89994753562|-153.31453668611|-153.31453668611|-153.31453668611|142.08241650331|142.08241650331|142.08241650331|142.08241650331|142.08241650331|142.08241650331|142.08241650331||142.08241650331|140.39571194466|140.39571194466|140.39571194466|140.39571194466|140.39571194466|140.39571194466|140.39571194466|140.39571194466|140.39571194466|140.39571194466|138.65012918809|138.65012918809|138.65012918809|138.65012918809|138.65012918809|138.65012918809|138.65012918809|138.65012918809|138.65012918809|138.65012918809|138.65012918809|138.65012918809|138.65012918809|136.75104804943|136.38057492042|136.38057492042|133.52175069147|131.48113191046|131.48113191046|130.47189381377|130.47189381377|130.47189381377|130.47189381377|130.47189381377|130.47189381377|130.47189381377|130.47189381377|130.04460623812|128.03956374141|122.90651532248|120.55765339703|120.55765339703|120.55765339703|120.55765339703|120.55765339703|120.55765339703|120.55765339703|120.55765339703|120.55765339703|120.55765339703|120.55765339703|120.55765339703|120.55765339703|120.55765339703|120.55765339703|120.55765339703|120.55765339703|120.55765339703|117.0323956473|116.60976610101|116.60976610101||116.60976610101|112.98993862908|-122.34977602129|-122.34977602129|-122.34977602129|-122.34977602129|-122.34977602129|-122.34977602129|-122.34977602129|-122.34977602129|-122.34977602129|-122.34977602129|-122.34977602129|-122.34977602129|-122.34977602129|-122.34977602129|-122.46172697762|-122.46172697762|-122.46172697762|-122.46172697762|-122.46172697762|-122.6218996108|-122.6218996108|-122.6218996108|-122.6218996108|-122.6218996108|-122.6218996108|-122.6218996108|-122.6218996108|-122.6218996108|-123.65003961306|-123.65003961306|-123.65003961306|-126.63393480227|114.3386278882|114.3386278882|114.3386278882|113.40501779711|113.40501779711|113.40501779711||113.40501779711|112.93171460546|112.93171460546|112.93171460546|112.93171460546|112.93171460546|112.93171460546|112.93171460546|112.93171460546|112.93171460546||112.93171460546|112.93171460546|112.93171460546|112.93171460546|112.93171460546|112.93171460546|110.95329705782|109.36588373789|107.68431568817|106.41035229052|106.08624961041|106.08624961041|106.08624961041|106.08624961041|106.08624961041|105.30055999984|105.30055999984||105.30055999984|105.30055999984|105.30055999984|105.30055999984|105.30055999984|105.30055999984|105.30055999984|105.30055999984|105.30055999984|102.0495075675|-114.16047986325|-114.16047986325|-114.16047986325|-114.16047986325|-114.16047986325|-114.16047986325|-114.16047986325|-114.16047986325|-114.16047986325|-114.16047986325|-114.16047986325|-114.16047986325|-114.16047986325|-114.16047986325|-114.16047986325||-115.78725862773|-115.78725862773|-115.78725862773|-115.78725862773|-115.78725862773|-115.78725862773|-115.78725862773|-115.78725862773|-115.78725862773|-116.9252846006|-122.40643058921|-124.21214396319|-124.54599366543|-125.24221871029|-127.23913057789|-128.68458873414|-129.31654272513|-129.31654272513|-129.31654272513|-129.31654272513|-130.34486413904|-130.34486413904|-130.34486413904|-130.34486413904|-130.34486413904|-130.34486413904|-133.14169120725|-133.14169120725|-134.74977032894|-134.74977032894|-134.74977032894
00130|8021|/equities/american-intl-group|SnP500/R1000VALUE|74.585503866617|74.112413456342|74.112413456342|73.351012391405||73.227859225485|73.227859225485|72.499840328664|-77.078489915979|-77.078489915979|-77.078489915979|-77.078489915979|-77.078489915979|-77.078489915979|-77.078489915979|-77.078489915979|-77.078489915979|-77.078489915979|-77.078489915979|-77.078489915979|-77.078489915979|-77.303321247247|-78.193136194179|-78.763197981461||-79.334801023916|-79.553704577851|-79.553704577851|-79.641337216086|-81.418707543155|-83.131897694028|-83.716724674099|-83.716724674099|-85.023588277888|82.111458731613|82.111458731613||82.111458731613|82.111458731613|81.953841475339|81.545610402949||81.545610402949|80.905121245789|80.345131784465|80.21403514653|79.547818202769|79.002018207748|78.897554897035|78.897554897035|77.555617569514|76.236238319154|73.796101285876|-80.428150716312|-80.428150716312|-80.584507250098|-80.584507250098|-80.584507250098|-80.584507250098|-80.584507250098|-80.584507250098||-80.584507250098|-80.584507250098|-80.584507250098|-81.580564153755|-81.683641172442|-81.683641172442|-82.002395531076|-82.002395531076|-82.002395531076|-82.002395531076|-82.002395531076|-82.002395531076|-82.002395531076|-82.082674113146|-82.082674113146|-82.082674113146|-82.082674113146|-82.082674113146|-82.082674113146|-82.082674113146|-82.082674113146|-82.691639393263|-82.691639393263|-82.691639393263|-82.691639393263|-82.691639393263|-82.691639393263|-82.691639393263|-83.063209182347|-83.963563740613|79.851056402824|79.851056402824|79.851056402824|79.851056402824|79.851056402824|79.851056402824|79.488676832674|78.221026524965|76.711698648073|-79.907512259458|-79.907512259458|-79.907512259458|-79.907512259458|-79.907512259458|-79.907512259458|-79.907512259458|-79.907512259458|-79.907512259458|-79.907512259458|-79.907512259458|-79.907512259458|-79.907512259458|-81.496128055757|-81.855863844546|-81.855863844546|-81.895406814849|-82.348343762394|-82.348343762394|-83.96093464851|79.771549127602|79.771549127602|79.771549127602||79.771549127602|79.771549127602|79.771549127602|79.771549127602|79.771549127602|79.771549127602|78.712002964046|78.192497698495|-81.33867883675|-81.33867883675|-81.33867883675|-81.33867883675|-81.33867883675|-81.33867883675|-81.33867883675|-81.33867883675|-81.33867883675|-81.33867883675|-81.33867883675|-81.33867883675|-81.33867883675|-82.289641592157|-82.378491319166|-83.342709222391|-83.342709222391|-83.342709222391|-83.342709222391|-83.848568244063|-84.365781576617|-84.365781576617|-84.365781576617|-84.365781576617|-85.124514618017|-85.124514618017|-85.430292595866|-85.968101595775|-86.664003688909|-87.270838771504|-87.460047634347|-87.460047634347||-87.944385643252|-88.940259848975|82.509727439776|82.509727439776|82.509727439776|82.509727439776|82.509727439776|82.509727439776|82.509727439776|82.509727439776||82.509727439776|82.509727439776|82.509727439776|82.509727439776|82.509727439776|82.509727439776|82.509727439776|82.509727439776|82.509727439776|-86.082092371103|-86.082092371103|-86.082092371103|-86.082092371103|-86.082092371103|-86.082092371103|-86.082092371103|-86.082092371103||-86.082092371103|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713||-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-86.665280960713|-88.748179578813|81.478379934543|81.478379934543|81.478379934543|80.320604661563|79.265401667846|79.265401667846|79.251835101724|78.914819763635|78.654242672892|78.376998888242|78.376998888242|78.376998888242|78.376998888242|77.322218138628|77.183344056859|77.183344056859|77.183344056859|77.183344056859|77.183344056859|77.183344056859|77.183344056859
00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE|274.59381341034|274.59381341034|274.59381341034|274.59381341034||274.59381341034|274.59381341034|273.53407381965|271.18119069154|266.50085164892|266.50085164892|266.50085164892|264.50398616644|256.39944012797|253.3093703923|251.41666066723|251.41666066723|251.41666066723|251.41666066723|251.41666066723|251.41666066723|251.41666066723|251.41666066723|251.41666066723||251.41666066723|251.41666066723|251.41666066723|249.30433779377|246.99319596443|245.13013527298|244.26547148387|241.21050159313|239.05223053669|-256.09938076674|-256.09938076674||-256.09938076674|-256.09938076674|-256.09938076674|-256.09938076674||-256.09938076674|-256.09938076674|-256.09938076674|-256.09938076674|-256.09938076674|-256.09938076674|-256.09938076674|-256.09938076674|-256.09938076674|-256.09938076674|-256.09938076674|-257.879029472|-265.4472143466|248.69136828243|246.89280781982|246.89280781982|246.89280781982|246.89280781982|246.03864842801||246.03864842801|246.03864842801|246.03864842801|246.03864842801|246.03864842801|246.03864842801|246.03864842801|246.03864842801|246.03864842801|246.03864842801|246.03864842801|243.66464510394|241.31840314283|240.03272871854|238.89404566953|-253.4038310242|-253.77148386641|-253.80581438987|-255.7497948855|-260.47470105686|-265.02308753904|-268.69711734911|-268.69711734911|-268.69711734911|-268.69711734911|-269.01220334526|-270.73294497709|-270.73294497709|-270.98660502147|-272.58732938448|-277.18620152815|-277.18620152815|-277.18620152815|-277.68301736364|-282.23556901624|-284.86174775947|-285.68768449861|-285.68768449861|-285.68768449861|-285.68768449861|-285.68768449861|-285.68768449861|-285.68768449861|-285.68768449861|-287.73687729392|-293.73764191241|-298.64651669107|282.80167806918|282.80167806918|282.80167806918|282.80167806918|282.80167806918|282.80167806918|282.80167806918|282.80167806918|282.80167806918|282.80167806918|282.80167806918|282.80167806918|282.80167806918|282.80167806918|282.80167806918||282.80167806918|282.80167806918|282.80167806918|282.80167806918|282.80167806918|282.80167806918|-298.94228019837|-298.94228019837|-298.94228019837|-298.94228019837|-298.94228019837|-298.94228019837|-298.94228019837|-298.94228019837|-298.94228019837|-298.94228019837|-298.94228019837|-298.94228019837|-298.94228019837|-298.94228019837|-298.94228019837|284.46388657029|284.46388657029|284.46388657029|284.46388657029|284.46388657029|284.46388657029|284.46388657029|281.30052134654|280.4326252275|280.4326252275|280.4326252275|280.4326252275|280.4326252275|280.4326252275|280.4326252275|280.4326252275|277.53957158253|274.92396822158|274.74558062838||274.74558062838|271.61120897185|268.85932066656|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587||-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587||-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587||-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-284.64972074587|-294.41940305585|-306.04710894552|-308.95052906655|-308.95052906655|-308.95052906655|-308.95052906655|-308.95052906655|-308.95052906655|-308.95052906655|-308.95052906655|-308.95052906655|-312.09337485259|-313.38985891282|-313.75501875409|-313.75501875409|-313.75501875409|-316.29613425476|-319.08247976549|-324.38741376938|-328.27431904171|-328.27431904171|-328.27431904171
00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE|-114.04585307609|95.860227217088|95.860227217088|95.860227217088||95.136798873885|91.823355797644|-101.77182508286|-101.77182508286|-101.77182508286|-101.77182508286|-101.77182508286|-102.36980783472|-104.45367560927|94.554770795363|94.554770795363|94.554770795363|94.554770795363|94.554770795363|89.151969211916|87.666633254532|87.313204480811|86.679574045031|86.679574045031||86.679574045031|85.671220400977|85.671220400977|85.671220400977|85.671220400977|82.970546795652|82.970546795652|82.970546795652|82.970546795652|82.970546795652|82.970546795652||82.970546795652|82.970546795652|82.9545369048|82.9545369048||82.9545369048|82.9545369048|82.9545369048|82.121156151547|82.095817121627|82.095817121627|82.095817121627|82.095817121627|82.095817121627|82.095817121627|82.095817121627|82.095817121627|82.095817121627|82.095817121627|82.095817121627|82.095817121627|82.095817121627|82.095817121627|82.095817121627||81.884802430606|81.118829970779|81.118829970779|81.118829970779|81.118829970779|81.118829970779|81.118829970779|81.118829970779|81.118829970779|81.118829970779|81.118829970779|79.447034046851|76.842538168919|73.433933791068|-78.038024320192|-78.038024320192|-78.038024320192|-78.038024320192|-78.038024320192|-78.038024320192|-78.038024320192|-78.038024320192|-78.038024320192|-78.038024320192|-78.038024320192|-78.038024320192|-78.038024320192|-78.038024320192|-78.038024320192|-78.745426603887|-78.745426603887|-78.745426603887|-79.16991810968|-80.000600863923|73.956709905014|73.956709905014|73.956709905014|73.956709905014|73.956709905014|73.956709905014|73.956709905014|73.956709905014|73.956709905014|73.956709905014|73.956709905014|73.956709905014|73.956709905014|73.956709905014|73.956709905014|73.956709905014|73.956709905014|73.956709905014|73.956709905014|73.956709905014|73.956709905014|73.956709905014|73.956709905014|73.956709905014|73.956709905014|73.956709905014|73.956709905014|73.956709905014||73.956709905014|73.124123303477|72.407358717459|-77.936504838412|-77.936504838412|-77.936504838412|-77.936504838412|-77.936504838412|-77.936504838412|-77.936504838412|-77.936504838412|-77.936504838412|-77.936504838412|-77.936504838412|-78.647228768076|-79.016024617945|-79.016024617945|-79.016024617945|-79.397255187338|-80.175558148827|-80.208400367594|-81.307154173568|-81.307154173568|-81.307154173568|-81.307154173568|-81.307154173568|-81.307154173568|-81.307154173568|-81.307154173568|-81.307154173568|-81.307154173568|-81.307154173568|-81.307154173568|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225||-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225||-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.352516528225|-81.407329104847|-82.349255374743|-82.692798567181|-82.692798567181||-82.692798567181|-83.877765738381|-83.877765738381|-83.918172661135|-83.918172661135|-83.918172661135|-83.918172661135|-85.958469620092|-86.827521684814|-87.108076920165|-87.465066040044|78.171911940587|76.425200499443|76.18913209587|76.042979109615|75.343422850337|73.825192089839|72.743123067214|72.743123067214|-80.437628744586|-80.437628744586|-80.437628744586|-80.437628744586|-80.437628744586|-80.437628744586||-80.437628744586|-80.437628744586|-80.437628744586|-80.437628744586|-80.437628744586|-80.437628744586|-80.437628744586|-80.437628744586|-80.85620180605|-83.226982821338|-86.400541570477|-86.400541570477|-86.400541570477|-86.400541570477|-86.878933247253|-87.730483488159|-88.261093832736|-88.456178043448|-88.456178043448|-88.456178043448|-89.144236691385|-89.144236691385|-89.144236691385|-89.144236691385|-89.144236691385|-89.144236691385|-89.767170840872|-89.767170840872|-89.767170840872|-89.767170840872|-89.767170840872
00133|39218|/equities/alaska-air|SnP500/R1000VALUE|-60.71254921874|-62.320055230024|52.579210156167|52.579210156167||52.579210156167|52.579210156167|52.579210156167|52.579210156167|52.201900978843|50.326279238374|48.470310400494|48.112844253655|47.769271825282|47.493041972796|47.493041972796|47.493041972796|47.493041972796|47.493041972796|47.493041972796|47.493041972796|47.493041972796|47.493041972796|47.493041972796||47.493041972796|47.493041972796|47.493041972796|47.493041972796|47.493041972796|47.493041972796|47.493041972796|47.493041972796|47.493041972796|47.493041972796|47.42207571533||47.42207571533|47.42207571533|47.42207571533|47.42207571533||47.42207571533|47.42207571533|47.42207571533|46.791881873611|46.791881873611|46.634567380375|46.634567380375|46.634567380375|46.634567380375|46.356742779884|44.697024999364|43.954004590494|43.333892946754|42.699604384671|41.031260137835|39.095933098571|-43.704554854163|-43.704554854163|-43.704554854163||-43.704554854163|-43.704554854163|-43.704554854163|-43.704554854163|-43.704554854163|-44.183948210354|-44.27799720618|-45.300757122065|-45.300757122065|-45.300757122065|-45.300757122065|-45.300757122065|-45.300757122065|-45.300757122065|-45.300757122065|-45.300757122065|-45.300757122065|-46.279637254346|-46.279637254346|-46.504876151204|-47.766251050234|-49.19333379666|-49.95092856001|-50.036864668254|-52.385403533913|-53.277563077035|-53.277563077035|-53.277563077035|-53.277563077035|-53.909934110406|-53.909934110406|-53.909934110406|-53.909934110406|-54.139573046908|-54.139573046908|-54.139573046908|-54.139573046908|-54.139573046908|-54.540358169593|-54.588177371596|-55.221812010446|-55.924324407223|-56.830649894744|-57.433788664109|-58.221431501448|-60.007871795297|-61.2835040364|-62.489716136162|-63.556617723244|-64.776636091958|-64.776636091958|-64.776636091958|58.599524007302|58.599524007302|58.098240234442|58.098240234442|58.098240234442|58.098240234442|58.098240234442|58.098240234442|57.996931872972|57.236205766976||57.236205766976|57.192671350175|55.674635944028|54.695489098915|53.672410729073|52.369431288315|52.369431288315|52.369431288315|52.369431288315|51.646692045611|51.36271239219|50.544124507219|50.171740319232|48.808076958605|48.808076958605|48.808076958605|48.808076958605|48.808076958605|48.808076958605|48.808076958605|48.808076958605|48.808076958605|48.808076958605|48.808076958605|48.655945004962|48.655945004962|48.655945004962|48.655945004962|48.026657633749|48.026657633749|47.636959452064|47.492354989973|47.492354989973|47.492354989973|47.492354989973|47.492354989973|47.492354989973|-52.175765258494|-52.175765258494|-52.175765258494||-52.175765258494|-52.175765258494|-52.175765258494|-52.175765258494|-52.175765258494|-52.175765258494|-52.175765258494|-52.175765258494|-52.175765258494|-52.175765258494||-52.40760509882|-52.777617268139|47.431913718408|47.431913718408|47.431913718408|47.431913718408|47.431913718408|47.431913718408|47.42359670041|47.42359670041|47.42359670041|47.42359670041|47.42359670041|47.42359670041|47.42359670041|47.42359670041|47.42359670041||47.42359670041|47.42359670041|47.42359670041|47.42359670041|47.42359670041|47.42359670041|47.42359670041|47.42359670041|47.023441032546|46.719100002864|44.771223920826|43.953818950657|-51.194488957441|-51.194488957441|-51.194488957441|-51.194488957441|-51.194488957441|-51.194488957441|-51.194488957441|-51.194488957441|-51.194488957441|-51.298875652989|-52.364433479013|-52.364433479013|-52.364433479013||-52.364433479013|-52.364433479013|-52.364433479013|-52.364433479013|-52.364433479013|-52.364433479013|-52.364433479013|-52.364433479013|-52.364433479013|-52.364433479013|-55.27708484991|-55.27708484991|-55.27708484991|-55.766761063024|-58.466760686685|-60.051123782053|-60.759218749527|-60.759218749527|-60.759218749527|-60.759218749527|-62.053574625125|-62.635082314931|-62.836757949682|-63.029630467196|-63.029630467196|-63.029630467196|-63.741879565738|-65.558266011898|-67.081962311737|-69.998847869228|-73.996221651844
00134|32524|/equities/albemarle|SnP500/R1000VALUE|-188.57744506783|-188.57744506783|-188.57744506783|-188.57744506783||-188.57744506783|-188.57744506783|-188.57744506783|-188.57744506783|-188.57744506783|-188.57744506783|-189.19493086014|-195.64786775168|-195.64786775168|-195.64786775168|169.18239275995|169.18239275995|169.18239275995|169.18239275995|168.16266618374|166.16184728017|161.16310583077|157.54699885653|157.54699885653||157.54699885653|157.54699885653|157.54699885653|157.54699885653|149.07444113941|143.0718800949|143.0718800949|143.0718800949|140.23932281323|133.97839399734|133.97839399734||133.97839399734|133.97839399734|133.97839399734|133.97839399734||131.64712362425|131.64712362425|130.28346241996|129.31829822379|121.50144267432|121.27270757216|117.32583852126|117.32583852126|117.32583852126|117.32583852126|115.0409309104|112.46339177358|112.46339177358|112.46339177358|112.46339177358|112.46339177358|112.46339177358|112.46339177358|110.08043489707||106.84866453|106.84866453|106.84866453|106.84866453|106.84866453|106.84866453|103.65396803186|103.65396803186|99.574831860122|99.574831860122|92.343705169422|-105.63941341476|-105.63941341476|-105.63941341476|-105.63941341476|-105.63941341476|-105.63941341476|88.61592525332|88.61592525332|88.61592525332|88.61592525332|88.61592525332|88.61592525332|88.61592525332|83.76146350957|83.76146350957|83.76146350957|83.76146350957|83.76146350957|83.76146350957|83.76146350957|83.76146350957|83.76146350957|83.76146350957|83.76146350957|78.189454355251|77.589303429934|77.509781978762|75.893464034356|75.893464034356|75.893464034356|75.893464034356|75.893464034356|73.938624639817|-85.607748638721|-85.607748638721|-85.607748638721|-85.607748638721|-85.607748638721|-85.607748638721|-85.607748638721|-85.607748638721|-85.607748638721|-85.607748638721|-85.607748638721|-85.607748638721|-86.362218047879|74.725764382289|74.725764382289|74.725764382289|74.725764382289|74.725764382289||74.725764382289|73.801965833159|73.173849450716|72.146814218018|72.146814218018|72.146814218018|72.146814218018|72.146814218018|72.146814218018|72.146814218018|71.057436315641|71.057436315641|71.057436315641|71.057436315641|71.057436315641|-78.891881827484|-78.891881827484|-78.891881827484|-79.241895117238|-79.241895117238|-79.241895117238|-80.348706366701|-82.613405362415|-85.446009891616|72.558526440594|72.558526440594|72.558526440594|70.325742816893|70.325742816893|68.751935005152|67.969374974529|64.588430757832|64.104210671001|64.104210671001|64.104210671001|64.104210671001|64.104210671001|60.63023419757|59.822547779098|59.822547779098||59.822547779098|58.283947690344|57.93009337195|57.93009337195|57.93009337195|-64.073736807994|-64.073736807994|-64.073736807994|-64.073736807994|-65.481930040973||57.288707562911|57.288707562911|57.288707562911|57.288707562911|57.288707562911|57.288707562911|55.931343737164|-62.71197180615|-62.71197180615|-62.71197180615|-62.71197180615|-62.71197180615|-62.71197180615|-63.234412032875|-64.930955551047|-64.930955551047|-64.930955551047||-64.930955551047|-64.962171605317|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685|-65.734393203685||-67.335436596285|-68.544930526295|-70.208144251243|-70.208144251243|-70.208144251243|-70.208144251243|-70.208144251243|-70.208144251243|-73.257573994756|-73.257573994756|-78.298691123459|-80.655537338577|-80.655537338577|-80.942797682377|-82.899494830869|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725|-83.0560632725
00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE|-59.068640350537|-59.068640350537|-59.068640350537|-59.068640350537||-59.068640350537|-59.240155775498|-59.641276877426|-59.641276877426|-59.641276877426|-59.641276877426|-59.641276877426|-59.641276877426|-59.641276877426|-60.229262602798|-60.229262602798|-60.429181695506|54.104895585273|54.104895585273|54.104895585273|54.104895585273|54.059330615174|53.552311006267|52.869639933206||52.869639933206|52.08488778284|50.858854179149|49.675417454778|49.286575670307|48.943971390266|48.317276383059|48.317276383059|46.476419449533|-51.481433813244|-51.481433813244||-51.481433813244|-51.481433813244|-51.481433813244|-51.481433813244||-51.481433813244|-51.481433813244|-51.481433813244|-51.481433813244|-51.481433813244|-51.481433813244|-51.481433813244|-51.481433813244|-51.481433813244|-51.481433813244|-51.481433813244|-51.481433813244|-51.481433813244|-53.063151616156|-53.701277276211|-55.828474255161|-55.828474255161|-55.828474255161|-55.828474255161||-55.828474255161|-55.828474255161|-55.828474255161|-55.828474255161|-55.828474255161|-56.514971860864|-57.175474944621|-58.453393952614|-59.201548700604|-60.351054647536|-62.026172084908|-62.615747261159|-62.929687492303|-62.929687492303|-62.929687492303|-63.260207697476|-64.562409450307|-66.965408380047|-66.980412562708|-66.980412562708|-70.966570412693|-75.680633902083|-80.033372825129|-80.033372825129|-80.033372825129|-80.033372825129|-80.033372825129|-80.033372825129|-80.033372825129|-80.033372825129|-80.033372825129|-80.033372825129|-80.033372825129|-80.408308181215|-82.044341786094|-83.906490466536|-85.717209442392|-88.254886975509|81.458801167539|81.458801167539|81.458801167539|81.458801167539|81.458801167539|81.458801167539|81.458801167539|81.458801167539|81.458801167539|81.340658650637|81.340658650637|80.930378474395|80.859044964226|80.327829501267|79.992031677161|79.514199795099|79.414670694506|78.919721012034|78.919721012034|78.919721012034|78.919721012034|76.61433429709|76.430981388675|76.430981388675||76.430981388675|75.550192021277|75.550192021277|74.283271947333|73.880856583327|72.794836545222|-79.693933999107|-79.693933999107|-79.693933999107|-79.693933999107|-79.693933999107|-79.693933999107|-79.693933999107|-79.693933999107|-80.356033046561|-81.533599120066|-81.656867166014|-82.550812761036|-82.550812761036|-82.550812761036|-82.550812761036|76.152772245214|76.152772245214|76.152772245214|76.152772245214|76.152772245214|76.152772245214|75.214749346624|73.246528001241|72.723899759323|72.723899759323|72.723899759323|72.723899759323|72.723899759323|72.723899759323|72.390777496795|71.950310923767|71.030201410929|70.731458193862|70.731458193862||70.731458193862|69.380512139095|69.065092177151|69.065092177151|69.065092177151|69.065092177151|69.065092177151|69.065092177151|-74.895693098323|-74.895693098323||-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323|-74.895693098323||-74.895693098323|-75.589328645353|-77.801563552888|-78.495234762321|-78.495234762321|-78.495234762321|-78.495234762321|-79.176927869728|-79.719602870296|-79.719602870296|-79.719602870296|-79.719602870296|-79.719602870296|-80.684517223913|-81.413146820589|-81.413146820589|-81.413146820589|-81.413146820589|-83.506270769486|-85.665022721168|-86.074190420438|-86.723355390664|-86.723355390664|-86.723355390664|-86.723355390664||-88.712784798598|-88.712784798598|-88.712784798598|-88.712784798598|-88.712784798598|-89.436860205773|-89.436860205773|-89.593178565904|-90.046310009343|-92.523956684915|-97.640174446997|-99.266857529677|-99.530395932768|-100.42210477786|95.51829523533|95.51829523533|95.51829523533|95.51829523533|95.51829523533|95.51829523533|95.51829523533|95.51829523533|95.51829523533|95.51829523533|95.51829523533|95.51829523533|95.51829523533|95.51829523533|95.51829523533|95.423331112826|95.423331112826
00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE|-176.4951521328|-176.7306355824|-177.60931792413|-181.85434417542||169.88509417089|169.88509417089|168.64370070476|168.64370070476|168.64370070476|167.88133357387|163.96759079144|160.55565948669|157.91931985731|-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723||-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723||-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723||-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723|-167.70961395723|-169.49642534179|-169.49642534179|-169.49642534179|-169.49642534179|-169.49642534179|-169.49642534179||-169.49642534179|-169.49642534179|-169.49642534179|-169.49642534179|-169.49642534179|-169.49642534179|-169.49642534179|-170.03380807155|-172.18700656089|-174.76651404933|-174.76651404933|-174.76651404933|-174.76651404933|-174.76651404933|-174.76651404933|-174.76651404933|-174.76651404933|-175.12835209718|-176.65487303061|-177.82171306922|-178.72661654501|-180.7865150077|-180.7865150077|-180.7865150077|170.32822441676|170.32822441676|170.32822441676|170.0479327651|170.0479327651|170.0479327651|170.0479327651|170.0479327651|170.0479327651|170.0479327651|170.0479327651|170.0479327651|170.03281841501|170.03281841501|170.03281841501|169.12720349924|169.12720349924|169.12720349924|169.12720349924|169.12720349924|169.12720349924|169.12720349924|169.12720349924|169.12720349924|169.12720349924|168.05516755896|168.05516755896|167.2696170577|166.52657880417|166.52657880417|164.58508501706|164.21096275637|164.21096275637|164.21096275637|164.21096275637|163.81399077603|163.81399077603|163.81399077603||163.81399077603|163.81399077603|163.72082349138|162.38506313995|162.38506313995|161.30563456929|161.30563456929|161.30563456929|160.79766111811|159.93795511665|159.93795511665|159.93795511665|159.57745321528|156.85050411507|156.49796226545|156.49796226545|156.49796226545|156.49796226545|156.49796226545|156.21552030824|155.56619411367|155.56619411367|154.63743756499|154.38992747428|153.89519309073|153.26699531376|149.63954679501|144.76671920366|144.57771051627|144.57771051627|144.57771051627|144.08054963871|144.08054963871|144.08054963871|144.08054963871|144.08054963871|144.08054963871|142.17728680289|141.7038585733|141.16879146084||140.76420876698|140.18690042713|138.47682963719|137.13482896033|137.13482896033|136.09036171373|135.75122316608|135.7019239877|132.43629778473|-142.22836847669||-142.22836847669|-142.22836847669|-142.58374882148|-143.50860702116|136.44483480862|136.44483480862|136.44483480862|136.44483480862|136.44483480862|136.44483480862|136.44483480862|136.44483480862|136.44483480862|136.44483480862|136.44483480862|136.44483480862|136.44483480862||136.44483480862|136.44483480862|136.44483480862|136.44483480862|136.39314938046|136.14556298197|136.14556298197|136.14556298197|136.14556298197|136.14556298197|133.72174183462|133.17415318593|131.62354152335|131.62354152335|131.62354152335|130.84467853588|128.71297035263|126.51718945025|126.21298943094|125.58276155847|125.07767423457|125.07767423457|-132.33921524216|-132.33921524216|-132.33921524216||-132.33921524216|-132.33921524216|-132.33921524216|-132.33921524216|-132.33921524216|-132.33921524216|-132.33921524216|-132.33921524216|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338|-132.71381551338
00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE|71.343343986684|71.343343986684|71.343343986684|71.343343986684||71.343343986684|71.343343986684|71.343343986684|71.343343986684|71.343343986684|71.343343986684|69.152978101402|69.152978101402|-76.416352594584|-76.416352594584|-76.416352594584|-76.416352594584|-76.416352594584|-76.416352594584|-77.016758433143|-77.016758433143|-77.016758433143|-77.016758433143|-77.016758433143||-77.016758433143|-77.016758433143|-77.016758433143|-79.674177901788|-80.175751969598|75.286387446432|75.086539589596|73.501158965111|72.959526328383|72.959526328383|72.959526328383||72.959526328383|72.959526328383|72.959526328383|72.959526328383||72.959526328383|72.959526328383|72.959526328383|72.115236776034|72.115236776034|70.261375128075|69.254861711181|68.929012164712|68.516063760387|68.516063760387|66.875071285684|66.846747873579|66.133054413569|65.656449280593|64.524383291506|64.220982587893|62.630314549428|61.526686620101|61.526686620101||61.005201709915|59.973326465764|59.973326465764|59.973326465764|59.973326465764|59.973326465764|59.973326465764|59.973326465764|59.973326465764|59.973326465764|59.973326465764|59.973326465764|59.973326465764|59.973326465764|59.973326465764|59.973326465764|59.973326465764|59.973326465764|59.973326465764|59.973326465764|59.973326465764|59.973326465764|59.973326465764|59.269254866881|56.523615933836|55.546241867742|55.344154901196|-60.159954335704|-60.159954335704|-60.159954335704|-60.159954335704|-60.159954335704|-60.159954335704|-60.159954335704|-60.224393502888|-60.30694416732|-60.30694416732|-60.30694416732|-60.30694416732|-60.30694416732|-60.959938565564|-62.762709237548|-64.030232537028|-64.855260756542|-65.196821533893|-66.530602917908|-67.898026861083|61.616790213903|61.616790213903|61.616790213903|61.616790213903|61.616790213903|61.616790213903|61.616790213903|61.616790213903|61.616790213903|61.616790213903|61.616790213903|61.616790213903|61.481431977307|61.284542175949|61.284542175949||61.284542175949|61.284542175949|60.009491069251|57.941377117826|-63.451674569073|-63.451674569073|-63.451674569073|-63.451674569073|-63.451674569073|-63.451674569073|-63.451674569073|-63.451674569073|-63.451674569073|-63.451674569073|-63.451674569073|-63.451674569073|-64.238526358011|-64.631418455313|-64.807416937319|-64.807416937319|-65.115162767269|58.501316944803|58.501316944803|58.501316944803|58.501316944803|58.501316944803|58.501316944803|58.501316944803|57.390838423545|57.390838423545|57.390838423545|57.390838423545|57.390838423545|57.390838423545|57.390838423545|57.25709798696|57.25709798696|56.175986988662|56.175986988662|56.175986988662||56.175986988662|54.690538334977|53.605044815421|53.000327928728|51.931475171189|51.719971030664|51.150801704671|50.687002657018|49.139800137213|49.139800137213||49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213||49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|49.139800137213|48.811168743428|48.139353303177|44.238726434953|44.131085724574|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638||-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-49.591308221638|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-53.17909003972|-55.004267923026|-56.83807271497
00138|39176|/equities/alliant-energy|SnP500/R1000VALUE|67.996561490681|67.996561490681|67.996561490681|67.996561490681||66.930623861581|66.035135742061|64.82570827894|64.610836192998|64.610836192998|64.610836192998|64.610836192998|64.610836192998|64.610836192998|64.610836192998|64.610836192998|64.610836192998|64.610836192998|64.610836192998|64.610836192998|64.610836192998|64.610836192998|64.610836192998|64.414820111496||64.385911743622|-67.23773424771|-67.23773424771|-67.23773424771|-67.23773424771|-67.23773424771|-67.23773424771|-67.23773424771|-67.23773424771|-67.23773424771|-67.280785720312||-67.280785720312|-67.280785720312|-67.280785720312|-67.280785720312||-67.280785720312|-67.280785720312|-67.280785720312|-67.672380624837|-67.835597645876|-67.835597645876|-67.867080658117|-67.867080658117|-67.867080658117|-67.867080658117|-67.867080658117|-67.877313368231|-68.044237075812|-68.42110012479|-68.986498392372|-69.190275974571|-70.084195900293|66.796732537133|66.796732537133||66.233587282877|-69.064095021395|-69.064095021395|-69.064095021395|-69.064095021395|-69.064095021395|-69.064095021395|-69.064095021395|-69.064095021395|-69.064095021395|-69.064095021395|-69.064095021395|-69.064095021395|-69.064095021395|-69.064095021395|-69.064095021395|-69.064095021395|-69.064095021395|66.646277362245|66.646277362245|66.646277362245|66.646277362245|66.646277362245|66.646277362245|65.918330154615|65.918330154615|65.918330154615|65.918330154615|65.918330154615|65.918330154615|65.918330154615|65.435086737957|65.375102629336|65.375102629336|65.375102629336|65.375102629336|65.375102629336|64.736779970231|64.735448518166|64.735448518166|64.735448518166|64.401054875463|63.846176271538|-66.109736462875|-66.109736462875|-66.109736462875|-66.109736462875|-66.109736462875|-66.109736462875|-66.109736462875|-66.428979706649|-66.428979706649|63.812105342941|63.812105342941|63.812105342941|63.812105342941|63.812105342941|63.812105342941|63.812105342941|63.812105342941|63.812105342941|63.812105342941||63.812105342941|63.812105342941|63.812105342941|63.812105342941|63.812105342941|63.812105342941|63.394757414547|63.394757414547|63.255610941146|63.255610941146|63.255610941146|63.255610941146|63.255610941146|63.255610941146|63.255610941146|63.255610941146|63.255610941146|63.217545000974|63.217545000974|62.935605861814|62.232818140576|62.232818140576|62.232818140576|62.232818140576|62.232818140576|62.232818140576|62.232818140576|62.232818140576|62.232818140576|61.464241573093|61.109153081839|59.82156064981|59.523246251243|-62.608928711597|-62.608928711597|-62.608928711597|-62.608928711597|-62.608928711597|-62.608928711597|-62.608928711597||-62.608928711597|-62.608928711597|-62.608928711597|-62.608928711597|-62.77270089899|-62.77270089899|-62.77270089899|-62.77270089899|-62.77270089899|-62.77270089899||-62.77270089899|-62.77270089899|-63.365907430065|-63.365907430065|-63.365907430065|-63.365907430065|-63.365907430065|-63.365907430065|-63.365907430065|-63.638230799979|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885||-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885||-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.234546272885|-64.500052338321|-64.569640774947|-65.501844885812|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568|62.094459740568
00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE|199.76999468579|199.76999468579|199.76999468579|199.76999468579||199.76999468579|199.76999468579|199.76999468579|199.76999468579|199.76999468579|199.76999468579|199.76999468579|191.75277238173|-207.00225542486|-207.00225542486|-207.00225542486|-207.00225542486|-207.00225542486|-207.00225542486|-207.00225542486|-207.00225542486|-207.39029034973|-208.01642470228|-208.025755298||-208.09433999311|-211.55915011577|-212.34793789312|-213.93856500561|201.62902674496|201.62902674496|200.22523270203|200.22523270203|200.22523270203|200.22523270203|200.22523270203||200.22523270203|199.79465061375|199.60083231493|199.60083231493||199.60083231493|199.60083231493|199.60083231493|199.60083231493|199.60083231493|199.60083231493|199.60083231493|199.11177057209|-211.71081997776|-211.71081997776|-211.71081997776|-212.59107176345|-212.59107176345|-214.84175243953|203.84552291133|203.84552291133|203.84552291133|203.84552291133|203.84552291133||203.31170212668|202.67106561575|202.42891110219|202.32091213638|201.89823457315|201.89823457315|201.89823457315|201.89823457315|201.89823457315|198.55714926801|196.81877618457|193.84424109619|191.14629252929|189.82453116862|-199.18066859446|-199.18066859446|-199.18066859446|-199.18066859446|-199.18066859446|-199.18066859446|-199.18066859446|-201.73185555363|-203.05983963967|-204.66356744767|-205.15305293048|-205.15305293048|-206.50783160489|-207.61982137142|-208.57424186533|-210.60581571598|-215.62173951488|203.23676127677|203.23676127677|203.23676127677|203.23676127677|203.23676127677|203.23676127677|203.23676127677|203.23676127677|203.23676127677|203.23676127677|203.23676127677|202.48262705927|202.48262705927|199.15463845073|197.79183596305|196.54215005958|-206.62640126237|-206.62640126237|-206.62640126237|-206.62640126237|-206.62640126237|-208.67415251211|-209.5667293226|-209.5667293226|-209.5667293226|-210.11365919487|-210.11365919487|-212.64685002069|201.88179628064|201.88179628064|201.88179628064||201.88179628064|201.88179628064|201.88179628064|201.88179628064|201.88179628064|201.88179628064|201.88179628064|201.88179628064|198.49032679321|197.63332725326|197.63332725326|197.63332725326|197.05203730044|195.17617650014|195.17617650014|195.06283610389|195.06283610389|195.06283610389|193.13287568672|-203.72044625465|-203.72044625465|-203.72044625465|-203.72044625465|-203.78499303696|-203.78499303696|-203.78499303696|-203.78499303696|-203.78499303696|-203.78499303696|-203.78499303696|-203.78499303696|-203.78499303696|-204.60992968222|-204.60992968222|-204.60992968222|-204.60992968222|-205.43975676313|-205.43975676313|-205.43975676313|-205.43975676313||-205.43975676313|-205.43975676313|-205.43975676313|-205.43975676313|-205.43975676313|-205.43975676313|-205.96139864144|-207.32257070229|-207.32257070229|-207.32257070229||-207.32257070229|-209.33811493689|-209.33811493689|-209.33811493689|-209.33811493689|-209.33811493689|-212.21021865003|197.42682831075|197.42682831075|197.42682831075|197.42682831075|197.42682831075|197.42682831075|197.08045774941|197.08045774941|197.08045774941|197.08045774941||197.08045774941|197.08045774941|197.08045774941|197.08045774941|196.9334670862|193.70274266496|190.57681123671|190.57681123671|190.57681123671|190.57681123671|190.57681123671|190.57681123671|189.22279444731|186.2725687137|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567||-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-201.0855784567|-212.68839212609|195.9227925006|195.9227925006|195.9227925006|195.9227925006|195.9227925006|195.9227925006|195.9227925006|194.57856469242|194.57856469242|194.57856469242|194.57856469242|192.26666574115|192.26666574115|192.26666574115|188.40906873935|188.37866223419|188.37866223419|188.37866223419|188.37866223419|188.37866223419|188.37866223419
00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE|63.176587922714|63.176587922714|62.514380898034|62.514380898034||62.514380898034|61.920468928589|61.28819719698|61.28819719698|61.28819719698|61.28819719698|61.020269461759|60.521323809236|-65.009855415751|-65.009855415751|-65.009855415751|-65.009855415751|60.410717696692|59.844130112888|59.400145188704|58.389631871955|58.389631871955|58.389631871955|58.389631871955||58.282825077658|58.214704077647|57.622446847409|56.17994353556|55.187436074939|-57.612466242133|-57.612466242133|-57.612466242133|-58.165050085186|-58.682001069518|-59.452749203015||-59.743443116401|-59.800769603754|-59.95613245225|-60.104871052902||-60.266026019226|-60.266026019226|-60.266026019226|-60.266026019226|-60.266026019226|-60.266026019226|-60.266026019226|-60.266026019226|-60.266026019226|-60.266026019226|-60.266026019226|-60.266026019226|-60.266026019226|-60.618782784288|-60.768016115522|-60.768016115522|-60.768016115522|-60.768016115522|-60.768016115522||-60.768016115522|-60.768016115522|-60.768016115522|-60.846313536267|-60.846313536267|-60.846313536267|-60.846313536267|-60.846313536267|-60.846313536267|-60.846313536267|-60.846313536267|-60.846313536267|-60.846313536267|-60.846313536267|-60.846313536267|-60.846313536267|-60.846313536267|-60.846313536267|-61.660905692423|-62.367670957076|-65.674634447614|-66.460595544753|-66.933603322702|-67.075229285902|-67.075229285902|-67.075229285902|-67.075229285902|-67.352725314323|-67.352725314323|-67.352725314323|-67.352725314323|-67.352725314323|-67.352725314323|-67.352725314323|-67.352725314323|-67.352725314323|-67.352725314323|-67.352725314323|-67.352725314323|-67.352725314323|-67.352725314323|-67.352725314323|-67.352725314323|-67.352725314323|-67.352725314323|-67.352725314323|-67.352725314323|-67.352725314323|-67.506086454594|-67.51885714513|-67.51885714513|-67.51885714513|-68.194894949395|65.00061527406|65.00061527406|65.00061527406|65.00061527406|65.00061527406|65.00061527406|65.00061527406|65.00061527406|65.00061527406||65.00061527406|65.00061527406|65.00061527406|65.00061527406|65.00061527406|65.00061527406|64.64151971776|64.245580651569|63.306393490661|63.306393490661|62.714216233264|62.714216233264|62.714216233264|62.714216233264|61.851345911038|60.853719382829|60.006356192239|59.912059731624|59.112845680605|58.796773987225|58.720793279467|58.104890329372|57.580989924549|-60.993074801939|-60.993074801939|-60.993074801939|-60.993074801939|-60.993074801939|-60.993074801939|-60.993074801939|-60.993074801939|-60.993074801939|-60.993074801939|-60.993074801939|-60.993074801939|-60.993074801939|-60.993074801939|-60.993074801939|57.849436354952|57.849436354952||57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952||57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.849436354952|57.392919726192|56.88169111418|56.88169111418|56.64187806632||56.61758903426|56.549239828778|56.549239828778|56.470543440396|-59.883021217378|-59.883021217378|-59.883021217378|-59.883021217378|-60.289746661751|-61.231384484601|57.43185188633|57.43185188633|57.43185188633|56.770114605756|55.992678210836|55.701965276512|-59.548120446928|-59.548120446928|-59.548120446928|-59.548120446928|-59.548120446928|-59.548120446928|-59.548120446928|-59.548120446928|-59.548120446928||-59.548120446928|-59.548120446928|-59.548120446928|-59.548120446928|-59.548120446928|-59.548120446928|-59.548120446928|-59.548120446928|-59.548120446928|-61.259458918314|56.16585209372|56.16585209372|56.16585209372|56.16585209372|55.632885130297|55.632885130297|55.632885130297|55.632885130297|55.632885130297|55.632885130297|55.632885130297|55.632885130297|55.632885130297|55.632885130297|55.086262129028|54.907618887932|54.907618887932|54.907618887932|54.907618887932|53.875997737282|53.831745837606
00141|8288|/equities/ameren-corp|SnP500/R1000VALUE|105.68861217618|105.68861217618|105.68861217618|105.68861217618||104.45956866079|102.96952466759|100.8461345014|100.46904111537|100.3482834362|100.3482834362|100.3482834362|100.07059526697|99.588620560624|99.588620560624|99.588620560624|99.588620560624|99.588620560624|99.53577364698|99.53577364698|99.53577364698|99.53577364698|99.53577364698|99.048088272577||98.767455427918|98.356893054946|97.136549517295|-101.809017503|-101.809017503|-101.809017503|-101.809017503|-101.809017503|-101.809017503|-101.809017503|-101.809017503||-101.809017503|-101.809017503|-101.809017503|-101.809017503||-101.809017503|-101.809017503|-101.809017503|-101.809017503|-101.809017503|-101.809017503|-101.809017503|-101.809017503|-101.809017503|-102.38821362095|-102.77579528576|-103.63833524658|-104.35185053032|-105.13844555927|-106.09060869297|-106.24389447196|-107.49988374692|101.89413016542|101.89413016542||101.14538136109|101.14538136109|101.14538136109|101.14538136109|101.14538136109|101.14538136109|101.14538136109|100.92098215536|100.62139276751|100.62139276751|100.62139276751|-105.34341631458|-105.34341631458|-105.34341631458|-105.34341631458|-105.34341631458|-105.34341631458|-105.34341631458|101.90329939877|101.90329939877|101.90329939877|101.90329939877|101.90329939877|101.90329939877|101.90329939877|101.90329939877|101.90329939877|101.90329939877|101.26240759763|101.26240759763|101.05918969581|101.05918969581|101.05918969581|101.05918969581|101.05918969581|101.05918969581|101.05918969581|100.40448770997|100.04156392751|100.04156392751|100.04156392751|99.918215578771|98.69803621369|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222||98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|98.264531303222|96.96563675754|96.132714296909|96.132714296909|96.132714296909|96.132714296909|96.132714296909|96.089735462749|96.089735462749|95.891931801465|95.101031282905|93.933930480218|-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744||-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744|-98.553051109744||-98.553051109744|-98.553051109744|-99.764780276011|-99.764780276011|-99.764780276011|-99.764780276011|-99.764780276011|-100.01994378506|-100.01994378506|-100.01994378506|-100.01994378506|-100.01994378506|-100.01994378506|-100.01994378506|-100.01994378506|-100.01994378506|-100.01994378506||-100.01994378506|-100.01994378506|-100.01994378506|-100.01994378506|-100.01994378506|-100.01994378506|-100.01994378506|-100.01994378506|-100.34938237334|-101.8415374454|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652||-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-101.94591607652|-103.08961042726|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009|97.137611094009
00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE|-15.397660434888|-15.567122287933|13.422661005409|13.422661005409||13.422661005409|13.422661005409|13.422661005409|13.422661005409|13.422661005409|13.008512164654|-15.01356674009|-15.01356674009|-15.01356674009|-15.01356674009|-15.01356674009|-15.01356674009|-15.292852198343|-15.807891566732|14.514697843894|14.514697843894|14.514697843894|14.514697843894|14.514697843894||14.514697843894|14.514697843894|14.514697843894|14.514697843894|14.514697843894|14.514697843894|14.514697843894|14.514697843894|14.507752925395|14.507752925395|14.507752925395||14.507752925395|14.507752925395|14.507752925395|14.507752925395||14.507752925395|14.507752925395|14.507752925395|14.158613927098|14.099736451774|14.099736451774|14.063873979415|13.604267693554|13.604267693554|13.464713651205|13.464713651205|13.328665077979|13.287083745328|12.996898466048|12.90572092897|12.874134041273|12.466259931418|12.369456866755|12.369456866755||12.061840908808|12.051389104402|12.051389104402|12.051389104402|12.051389104402|12.051389104402|12.051389104402|12.051389104402|12.051389104402|12.051389104402|12.051389104402|12.051389104402|12.051389104402|12.051389104402|12.051389104402|12.051389104402|12.051389104402|12.051389104402|12.051389104402|12.051389104402|12.051389104402|12.051389104402|12.051389104402|11.84987654319|11.308196593552|11.116544662896|11.116544662896|11.116544662896|11.116544662896|11.116544662896|11.116544662896|-12.402778189772|-12.402778189772|-12.402778189772|-12.402778189772|-12.402778189772|-12.402778189772|-12.402778189772|-12.402778189772|-12.402778189772|-12.402778189772|-12.441419806076|-12.527133056403|-12.586259070239|-12.831398636325|-13.297109610752|-13.471894490517|-13.471894490517|12.352291813836|12.352291813836|12.352291813836|12.352291813836|12.352291813836|12.352291813836|12.352291813836|12.352291813836|12.352291813836|12.352291813836|12.352291813836|12.352291813836|12.352291813836|12.014183192765||12.014183192765|12.013270819877|12.013270819877|12.013270819877|12.013270819877|12.013270819877|12.013270819877|12.013270819877|12.013270819877|11.908934554231|11.696871237371|11.617495865995|11.617495865995|11.041107119647|-12.353759676859|-12.353759676859|-12.353759676859|-12.353759676859|-12.353759676859|-12.353759676859|-12.353759676859|11.386817306202|11.386817306202|11.386817306202|11.386817306202|11.386817306202|11.386817306202|11.386817306202|11.262304116337|11.262304116337|11.262304116337|11.262304116337|11.262304116337|11.262304116337|11.262304116337|11.262304116337|11.262304116337|-11.76499058456|-11.76499058456|-11.76499058456||-11.76499058456|-11.76499058456|-11.76499058456|-11.76499058456|-11.76499058456|-11.76499058456|-11.76499058456|-11.76499058456|-11.76499058456|-11.76499058456||-11.76499058456|-11.76499058456|-11.76499058456|-11.76499058456|10.764082906456|10.764082906456|10.764082906456|10.764082906456|10.604486938973|10.604486938973|10.604486938973|10.604486938973|10.604486938973|10.604486938973|10.604486938973|10.604486938973|10.604486938973||10.604486938973|10.604486938973|10.604486938973|10.604486938973|10.604486938973|10.604486938973|10.604486938973|10.604486938973|10.573041382388|10.355046209313|9.6833847193997|9.4832050170149|9.1239110458389|9.0985813715447|9.0985813715447|8.8950906438286|8.4967673799125|8.0695897822429|8.0695897822429|8.0334331464821|7.7646476374792|7.6052442375435|7.6052442375435|7.5200479816336|7.5200479816336||7.5200479816336|7.5200479816336|7.5200479816336|7.5200479816336|7.5200479816336|7.5200479816336|7.5200479816336|-10.955502263822|-10.955502263822|-10.955502263822|-11.508335687626|-11.739426880105|-11.739426880105|-11.937141450493|-12.42793436431|-12.751038873451|-12.760793213076|-12.760793213076|-12.760793213076|-12.760793213076|-12.760793213076|-12.760793213076|-12.760793213076|-12.760793213076|-12.760793213076|-12.938659089613|-13.44184323793|-14.180381737874|-14.499312836512|-14.872570098091|-15.213812683739
00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE|-368.71534484943|-368.71534484943|-370.6579312936|-370.6579312936||-370.6579312936|-375.53682548148|-375.53682548148|-375.53682548148|-375.53682548148|-375.53682548148|-375.53682548148|-375.53682548148|-375.53682548148|-375.53682548148|-375.53682548148|-379.32794613106|-379.32794613106|-379.32794613106|-379.32794613106|-379.32794613106|-379.32794613106|-379.32794613106|-379.32794613106||-379.32794613106|-379.32794613106|-379.32794613106|-383.08882611839|-385.06846633054|362.27479318999|362.27479318999|362.27479318999|362.27479318999|362.27479318999|362.27479318999||362.27479318999|362.27479318999|362.27479318999|362.27479318999||362.27479318999|360.92588884988|358.31762486321|358.31762486321|358.31762486321|358.31762486321|358.31762486321|358.31762486321|357.79570114196|355.66856333482|349.88721250847|349.88721250847|349.88721250847|349.88721250847|347.99968395581|342.03748385498|-365.94247334398|-365.94247334398|-365.94247334398||-365.94247334398|-365.94247334398|-365.94247334398|-365.94247334398|-365.94247334398|-365.94247334398|-365.94247334398|-373.44300554141|351.79458602417|351.79458602417|351.79458602417|347.38174929606|344.78860341164|344.41603772548|344.41603772548|340.75331265122|340.75331265122|340.75331265122|340.35203699014|340.35203699014|339.36332469396|339.36332469396|337.88091442775|335.35595377497|328.24927582799|327.65830184866|327.65830184866|319.42698957577|312.36438308441|-342.62794975301|-342.62794975301|-342.62794975301|-342.62794975301|-343.50263832962|-345.99402712623|-346.960580813|325.13004552453|325.13004552453|325.13004552453|325.13004552453|325.13004552453|325.13004552453|325.13004552453|325.13004552453|325.13004552453|325.13004552453|325.13004552453|323.78443274784|323.78443274784|319.99770583365|314.62078093658|312.72539627103|312.72539627103|312.72539627103|312.72539627103|312.72539627103|312.72539627103|312.72539627103|312.72539627103|312.72539627103|312.72539627103|312.72539627103||312.72539627103|307.95827518071|304.67938609217|300.60875856256|300.60875856256|298.47527399963|-310.98100035114|-310.98100035114|-310.98100035114|-310.98100035114|-310.98100035114|-310.98100035114|-310.98100035114|-310.98100035114|-310.98100035114|-310.98100035114|-310.98100035114|-310.98100035114|-310.98100035114|-310.98100035114|-310.98100035114|-318.84000547642|-322.94666542736|-323.71749359318|-323.71749359318|-323.71749359318|-323.71749359318|-323.71749359318|-323.71749359318|-326.5627722867|-327.88806567012|310.2646276127|310.2646276127|310.2646276127|310.2646276127|310.2646276127|310.2646276127|310.2646276127|310.2646276127|310.2646276127||310.2646276127|307.41625188575|303.69583610678|303.05982827239|299.90092308315|293.99429482655|292.3083412298|288.36860912469|286.79577113352|286.79577113352||286.79577113352|286.79577113352|286.79577113352|286.79577113352|286.79577113352|286.79577113352|286.79577113352|286.79577113352|286.22476123396|281.56809135209|281.56809135209|281.35936818706|281.35936818706|281.35936818706|281.35936818706|281.35936818706|281.35936818706||281.35936818706|281.35936818706|281.35936818706|281.35936818706|281.35936818706|281.35936818706|281.35936818706|281.35936818706|279.897068507|274.98869292662|262.06464775321|257.99347695506|251.80100344725|250.85313324952|250.85313324952|248.12350024144|240.72721204669|234.69684946869|234.69684946869|233.86262048985|233.36179430512|229.02340324459|-266.05406643516|-266.05406643516|-266.05406643516||-266.05406643516|-266.05406643516|-266.05406643516|-266.05406643516|-266.05406643516|-266.05406643516|-266.05406643516|-266.05406643516|-266.05406643516|-266.05406643516|-283.53090664155|-284.0539391363|-284.0539391363|-284.0539391363|-284.0539391363|-284.0539391363|-284.0539391363|-284.0539391363|-284.0539391363|-284.0539391363|-284.0539391363|-284.0539391363|-284.0539391363|-284.0539391363|-284.0539391363|-284.0539391363|-284.08817508342|-284.08817508342|-290.64686995218|-294.8831934473|-302.97187238502
00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH|176.58795033942|176.58795033942|176.58795033942|176.58795033942||174.51494960267|170.08716052857|169.16403407064|169.16403407064|169.16403407064|169.16403407064|169.16403407064|169.16403407064|169.16403407064|169.16403407064|169.16403407064|169.16403407064|169.16403407064|169.16403407064|169.16403407064|169.16403407064|169.16403407064|169.16403407064|169.16403407064||169.16403407064|167.32337335974|-178.51527303377|-178.51527303377|-178.51527303377|-178.51527303377|-179.83585499303|-182.32679548273|-182.32679548273|-182.32679548273|-182.38309934415||-182.40842349342|-182.40842349342|-182.40842349342|-182.40842349342||-182.40842349342|-182.40842349342|-182.40842349342|-184.0178712983|-186.17344567775|-186.17344567775|-186.17344567775|-186.17344567775|-186.17344567775|-186.17344567775|-186.17344567775|-186.17344567775|-186.17344567775|-186.17344567775|-186.17344567775|-186.17344567775|-187.45104193687|-188.36588684717|-188.96732368473||-188.96732368473|-188.96732368473|-188.96732368473|-188.96732368473|-188.96732368473|-188.96732368473|-188.96732368473|-188.96732368473|-188.96732368473|-188.96732368473|-188.96732368473|-188.96732368473|-188.96732368473|-188.96732368473|-189.35064184575|-189.35064184575|-189.35064184575|-189.35064184575|-191.41571068663|-193.84690459458|-194.76461096039|-195.11457136197|-195.57840844188|-195.57840844188|-195.57840844188|-195.57840844188|-195.57840844188|-195.57840844188|-195.57840844188|-195.57840844188|-195.57840844188|-195.57840844188|-195.57840844188|-196.3176592725|-196.3176592725|-196.49218925349|-196.49218925349|-198.62464760533|-201.78627447277|-202.12420033515|-203.6977393664|-203.6977393664|-205.24859699022|-205.95566478053|-206.1144032807|-206.1144032807|-206.13100574754|-206.30363990856|-206.30363990856|-206.30363990856|-206.30363990856|-206.30363990856|-206.30363990856|-206.85188232324|-206.85188232324|-206.85188232324|-206.85188232324|-206.85188232324|-209.17121500906|-209.17121500906|-212.34356938399|-214.27467691208||-214.27467691208|-214.89935776539|-214.89935776539|-214.89935776539|-214.89935776539|-214.89935776539|-214.89935776539|-214.89935776539|-214.89935776539|-214.89935776539|-214.89935776539|-214.89935776539|-216.78928732151|-218.27921098332|-219.93301851065|-222.41386754548|-222.82312867132|-222.82312867132|-222.82312867132|-222.82312867132|-222.82312867132|-222.82312867132|-226.92680546406|-230.21200515566|219.9841623379|219.9841623379|219.9841623379|219.9841623379|218.94185490886|215.51483244675|212.99981450789|211.17856587032|211.0788873738|211.0788873738|211.0788873738|211.0788873738|211.0788873738|211.0788873738|211.0788873738|211.0788873738||211.0788873738|211.0788873738|209.8274115821|209.8274115821|209.8274115821|209.8274115821|209.8274115821|209.8274115821|208.54245241707|-220.8902720557||-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557||-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-220.8902720557|-223.48808406309|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307||-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-228.38373485307|-230.82970169628|210.48524815506|210.48524815506|210.48524815506|206.07660530166|206.07660530166|204.05233264583|201.35226112848|201.35226112848|201.35226112848|201.35226112848|201.35226112848|201.35226112848|199.804183711|199.14052750293|199.14052750293|199.14052750293|199.14052750293|199.14052750293|199.14052750293|199.14052750293|199.14052750293|195.99627853767|195.99627853767
00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE|122.92448364526|122.92448364526|122.92448364526|122.92448364526||119.96109068427|-131.85231370327|-131.85231370327|-131.85231370327|-131.85231370327|-134.50413339157|-134.50413339157|-134.50413339157|-134.82629176033|-134.82629176033|-134.82629176033|-134.82629176033|-134.82629176033|-134.82629176033|-134.82629176033|-134.82629176033|-134.82629176033|-134.82629176033|-134.82629176033||-134.82629176033|-134.82629176033|-134.82629176033|-134.82629176033|-134.82629176033|-134.82629176033|-134.82629176033|-134.82629176033|-134.82629176033|-134.82629176033|-136.19095062446||-136.19095062446|-136.19095062446|-136.19095062446|-136.19095062446||-136.19095062446|-136.19095062446|-136.19095062446|-136.19095062446|-136.19095062446|-136.19095062446|-136.19095062446|-136.19095062446|-136.19095062446|-136.19095062446|-136.19095062446|-136.19095062446|-136.19095062446|-136.19095062446|-136.19095062446|-136.19095062446|-136.19095062446|-136.19095062446|-136.19095062446||-136.19095062446|-136.19095062446|-136.19095062446|-136.19095062446|-136.19095062446|-137.24702545285|-137.24702545285|-137.24702545285|-137.24702545285|-137.24702545285|-137.24702545285|-137.24702545285|-137.24702545285|-137.24702545285|-137.24702545285|-137.24702545285|-137.24702545285|-137.24702545285|-137.24702545285|-139.26891683074|-142.36300631069|-146.61504417551|136.38907790486|136.38907790486|136.38907790486|136.38907790486|136.38907790486|136.38907790486|135.87675661846|135.1033294974|134.20583600707|134.20583600707|134.20583600707|134.20583600707|134.08167405417|134.08167405417|133.50880416555|-141.47963623595|-141.47963623595|-141.47963623595|-141.47963623595|-141.47963623595|-141.47963623595|-141.47963623595|-141.47963623595|-141.47963623595|-141.47963623595|-141.47963623595|-141.47963623595|-141.47963623595|-143.68515930785|-144.0812827284|-145.33975719686|-145.77584278726|-145.77584278726|-146.1536930153|139.0861242142|139.0861242142|139.0861242142|139.0861242142|139.0861242142|139.0861242142||139.0861242142|139.0861242142|139.0861242142|139.0861242142|139.0861242142|139.0861242142|138.8140135683|138.8140135683|137.91780460746|137.91780460746|137.91780460746|137.91780460746|137.91780460746|137.91780460746|137.91780460746|137.91780460746|137.91780460746|137.91780460746|137.91780460746|137.91780460746|136.25816967379|136.25816967379|136.25816967379|136.25816967379|136.25816967379|136.25816967379|136.25816967379|136.25816967379|136.25816967379|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567||-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567||-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567||-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-144.24424365567|-147.26859541521|-152.77344545375|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482||-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|-154.33157428482|141.4793150091|141.4793150091|141.4793150091|138.39253202287|138.39253202287|138.39253202287|136.59909199937|136.59909199937|136.59909199937|136.59909199937|136.59909199937|136.59909199937|136.59909199937|136.59909199937|136.59909199937|136.59909199937|136.59909199937|136.59909199937|136.59909199937|136.59909199937|136.59909199937|130.68982939437|129.88975082606
00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE|-515.46819229904|-522.21743520966|-527.26907321213|-527.26907321213||-527.26907321213|-529.83813954723|-547.86821345634|502.41926900464|502.41926900464|500.67848055884|500.67848055884|500.67848055884|493.0759521611|493.0759521611|493.0759521611|493.0759521611|481.08745481287|481.08745481287|481.08745481287|481.08745481287|481.08745481287|481.08745481287|481.08745481287||481.08745481287|481.08745481287|481.08745481287|481.08745481287|481.08745481287|481.08745481287|481.08745481287|481.08745481287|481.08745481287|477.32998902137|477.32998902137||477.32998902137|477.32998902137|477.32998902137|476.48914524509||476.03683001679|471.37209730327|466.11473369797|465.50394203195|465.50394203195|465.50394203195|465.50394203195|465.50394203195|465.50394203195|465.38813349416|457.48005704538|449.95449351884|446.22499571484|445.6363901633|443.57042720781|-473.94848284502|-473.94848284502|-473.94848284502|-473.94848284502||-473.94848284502|-473.94848284502|-473.94848284502|-473.94848284502|-473.94848284502|-473.94848284502|-473.94848284502|-482.15108526834|-484.32473290919|-484.32473290919|-484.32473290919|-484.32473290919|-484.32473290919|-484.32473290919|-484.32473290919|-484.32473290919|-484.32473290919|-484.32473290919|-484.32473290919|-490.79303988879|-499.38226414516|-499.38226414516|-499.38226414516|-499.38226414516|-499.38226414516|-499.38226414516|-499.38226414516|-499.38226414516|-499.38226414516|-507.74364323963|-510.97340354035|-510.97340354035|-510.97340354035|-512.83761994403|-512.83761994403|-512.83761994403|-512.83761994403|-512.83761994403|-512.83761994403|-512.83761994403|-512.83761994403|-515.03248520632|-515.03248520632|-515.03248520632|-515.03248520632|-515.03248520632|-515.03248520632|-515.03248520632|-515.03248520632|-515.03248520632|-515.03248520632|-515.03248520632|-520.76701611128|-520.76701611128|-520.76701611128|-520.76701611128|-520.76701611128|-520.76701611128|-531.01335772893|-531.01335772893|-531.01335772893|-531.01335772893||-531.01335772893|-531.01335772893|-531.01335772893|-531.01335772893|-531.01335772893|-531.01335772893|-531.01335772893|-534.02818149351|-534.06403865767|-534.06403865767|-534.06403865767|-534.06403865767|-534.06403865767|-534.06403865767|-534.06403865767|-534.06403865767|-537.76649708165|-538.97489170911|-539.81874972053|-539.81874972053|-539.81874972053|-545.74302922075|-545.74302922075|-545.74302922075|-545.74302922075|-545.74302922075|-545.74302922075|518.04873365047|518.04873365047|518.04873365047|518.04873365047|518.04873365047|518.04873365047|518.04873365047|518.04873365047|518.04873365047|518.04873365047|514.94365886489|514.94365886489|514.94365886489||514.94365886489|511.35966368559|505.24349838764|504.44388682611|500.94262978509|496.53318699957|496.53318699957|496.53318699957|492.04319903954|492.04319903954||492.04319903954|492.04319903954|492.04319903954|492.04319903954|492.04319903954|492.04319903954|491.42793504231|491.42793504231|490.48517440682|489.80935618617|489.80935618617|489.80935618617|489.80935618617|489.80935618617|489.80935618617|489.80935618617|489.80935618617||489.80935618617|489.80935618617|489.80935618617|489.80935618617|489.80935618617|488.2420580888|486.87625685153|486.87625685153|481.71669123369|475.50274449142|451.87141694793|445.47204388258|436.87003865371|434.53510488269|434.53510488269|430.69095922838|-481.99491793662|-481.99491793662|-481.99491793662|-481.99491793662|-481.99491793662|-481.99491793662|-481.99491793662|-481.99491793662|-481.99491793662||-481.99491793662|-481.99491793662|-481.99491793662|-481.99491793662|-481.99491793662|-481.99491793662|-481.99491793662|-481.99491793662|-481.99491793662|-482.95489912066|-511.71323596143|-519.55828486874|-519.55828486874|-519.55828486874|-522.34980562679|-522.34980562679|-522.34980562679|-522.34980562679|-522.34980562679|-522.34980562679|-522.34980562679|-522.34980562679|-522.34980562679|-522.34980562679|-522.34980562679|-522.34980562679|-525.91871288078|-525.91871288078|-531.27636663402|-539.08818840412|-546.981308242
00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE|-370.85036559415|-370.85036559415|-370.85036559415|-370.85036559415||-370.85036559415|-370.85036559415|-370.85036559415|-370.85036559415|-370.85036559415|-370.85036559415|-370.85036559415|-370.85036559415|342.2604648781|337.93717661966|335.31660417278|335.31660417278|335.31660417278|335.31660417278|335.31660417278|335.0042249971|335.0042249971|335.0042249971|335.0042249971||335.0042249971|332.09207643992|-352.70421705776|-352.70421705776|-352.70421705776|-352.70421705776|-352.70421705776|-352.70421705776|-352.70421705776|-352.70421705776|-352.90162945383||-354.10346964325|-356.08331276008|-357.17338367114|-357.87709676568||-357.92573817944|-357.92573817944|-359.07777027262|-359.79512187913|-359.79512187913|-359.79512187913|-359.79512187913|-359.79512187913|-359.79512187913|-359.79512187913|-359.79512187913|-360.35689304438|-360.35689304438|-360.9317113157|-360.9317113157|-369.04468846276|-377.15463940253|353.65385106802|353.65385106802||353.65385106802|353.65385106802|345.22650288211|344.10890185686|342.32215889517|342.32215889517|342.32215889517|342.32215889517|342.32215889517|340.47788501915|339.74882229681|339.74882229681|336.25353604622|336.25353604622|329.69614560149|327.29405039706|326.2038359703|326.2038359703|326.2038359703|326.2038359703|317.66540911921|317.66540911921|315.80572937073|312.81748080852|312.21554094555|311.02311352891|308.33563348102|307.67119981235|303.72319286605|301.18873541377|298.67941901443|296.50769728817|295.86902871737|295.86902871737|290.3978610651|290.3978610651|290.3978610651|290.3978610651|290.3978610651|290.3978610651|290.3978610651|287.31810682475|287.31810682475|287.31810682475|287.31810682475|287.31810682475|287.31810682475|287.31810682475|287.31810682475|287.31810682475|287.31810682475|287.31810682475|287.31810682475|287.31810682475|284.02359493079|284.02359493079|284.02359493079|284.02359493079|284.02359493079|284.02359493079|284.02359493079|284.02359493079||284.02359493079|284.02359493079|284.02359493079|284.02359493079|284.02359493079|284.02359493079|284.02359493079|278.640501529|-300.35490555721|-300.35490555721|-300.35490555721|-300.35490555721|-300.35490555721|-300.35490555721|-300.35490555721|-300.35490555721|-300.35490555721|-300.51954295854|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985|284.56205851985||284.56205851985|284.56205851985|284.56205851985|284.56205851985|282.42674708314|-298.99212550986|-298.99212550986|-298.99212550986|-298.99212550986|-298.99212550986||-298.99212550986|-298.99212550986|-298.99212550986|-298.99212550986|-298.99212550986|-298.99212550986|-298.99212550986|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066||-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|-300.06491885066|281.30767525468|281.30767525468|281.30767525468|275.00316394742|275.00316394742|273.49352777198|271.50363057576|271.50363057576|270.38281361821|270.38281361821|270.38281361821|270.38281361821|270.38281361821|270.38281361821|270.38281361821||270.38281361821|270.38281361821|270.38281361821|270.38281361821|270.38281361821|270.38281361821|270.38281361821|270.38281361821|270.38281361821|270.38281361821|270.38281361821|264.7786809842|264.33535176936|264.33535176936|260.84094430807|258.61077586151|255.09084246928|253.21346710707|253.21346710707|253.04245979019|250.26217049171|248.68131010852|246.16756590562|243.83615494649|243.83615494649|243.83615494649|243.83615494649|243.83615494649|242.6590415204|241.54549481479|241.54549481479
00148|39219|/equities/ametek-inc|SnP500/R1000VALUE|221.44655362465|221.44655362465|221.44655362465|221.44655362465||221.44655362465|221.44655362465|221.44655362465|220.47505676855|218.35395932318|217.09327999885|214.82676033688|214.82676033688|214.24252006425|214.00114582058|214.00114582058|214.00114582058|211.65222003693|211.65222003693|211.65222003693|211.65222003693|211.65222003693|207.61358799133|204.98646173548||204.98646173548|203.90940274211|202.69240478528|202.69240478528|202.69240478528|202.69240478528|202.69240478528|202.69240478528|202.08074425606|201.49471716249|200.11599323779||200.11599323779|200.11599323779|200.11599323779|199.64161941777||199.64161941777|199.00059204378|195.10899099021|193.1222200781|192.06240950508|192.06240950508|192.06240950508|191.94767709224|191.66658216548|191.2586581556|190.18284902869|190.18284902869|190.18284902869|189.90727054077|189.58031857232|188.29131154845|188.29131154845|188.29131154845|188.29131154845||188.29131154845|188.29131154845|188.29131154845|188.29131154845|188.29131154845|188.29131154845|188.29131154845|188.29131154845|188.29131154845|188.29131154845|188.29131154845|188.29131154845|188.29131154845|188.29131154845|188.29131154845|188.29131154845|188.29131154845|188.29131154845|188.29131154845|184.39534494425|-190.92543123558|-190.92543123558|-190.92543123558|-190.92543123558|-190.92543123558|-190.92543123558|-190.92543123558|-190.92543123558|-190.92543123558|-190.92543123558|-190.92543123558|-190.92543123558|-190.92543123558|-190.92543123558|-190.92543123558|-190.92543123558|-191.68325316459|181.73238463919|181.73238463919|181.73238463919|181.73238463919|181.73238463919|181.73238463919|181.73238463919|181.73238463919|181.73238463919|181.73238463919|181.73238463919|181.73238463919|181.73238463919|181.73238463919|181.73238463919|181.73238463919|181.73238463919|180.61348656064|178.86548877695|178.72412532173|178.72412532173|178.72412532173|178.72412532173|178.72412532173|178.72412532173||178.72412532173|178.72412532173|177.9190254565|177.01555477786|177.01555477786|176.9261314944|176.9261314944|176.9261314944|176.9261314944|176.9261314944|176.9261314944|176.9261314944|176.9261314944|176.9261314944|176.9261314944|176.9261314944|176.9261314944|176.9261314944|176.9261314944|175.8113653681|175.8113653681|175.8113653681|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408|175.40132571408||175.40132571408|174.42508497446|173.4145307564|172.75115691548|172.57849662972|172.5769687791|172.5769687791|172.5769687791|172.5769687791|172.5769687791||172.5769687791|172.5769687791|172.5769687791|172.5769687791|172.5769687791|172.5769687791|172.55099408725|172.55099408725|172.55099408725|172.55099408725|172.55099408725|172.55099408725|172.55099408725|172.55099408725|172.55099408725|172.55099408725|172.55099408725||172.55099408725|172.55099408725|172.55099408725|172.55099408725|172.55099408725|171.97232561751|170.51029019389|170.51029019389|170.51029019389|167.4683783323|161.14292640492|160.69574355863|157.88694423859|157.31702710602|157.31702710602|156.55781196459|153.52077101953|153.52077101953|-168.21571006783|-168.21571006783|-168.21571006783|-168.21571006783|-168.21571006783|-168.21571006783|-168.21571006783||-168.21571006783|-168.21571006783|-168.21571006783|-168.21571006783|-168.21571006783|-168.21571006783|-168.21571006783|-168.21571006783|-168.21571006783|-169.51550589676|-177.98775048913|-181.10370793086|-181.10370793086|-181.10370793086|-183.83023924013|-184.98764982096|-184.98764982096|-184.98764982096|-184.98764982096|-184.98764982096|-186.69004616539|-186.69004616539|-186.69004616539|-186.69004616539|-186.69004616539|-186.80088408568|-189.78654526018|-189.78654526018|-191.25305462774|179.87200574384|179.87200574384
00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE|-151.93402018133|-151.93402018133|-151.93402018133|-151.93402018133||-151.93402018133|-151.93402018133|-151.93402018133|-151.93402018133|-151.93402018133|-151.93402018133|-151.93402018133|-162.8089149747|-166.56324347232|-167.33859717817|-168.62789246739|145.45224792851|145.45224792851|145.45224792851|139.79188512449|139.79188512449|139.79188512449|139.79188512449|139.79188512449||139.79188512449|138.99644781356|133.48857510243|133.48857510243|131.48008656672|131.16834351754|131.16834351754|131.16834351754|131.16834351754|-140.00672402642|-140.00672402642||-140.00672402642|-140.00672402642|-140.00672402642|-140.00672402642||-140.00672402642|-140.00672402642|-140.00672402642|-140.00672402642|-140.00672402642|-140.00672402642|-141.34024413715|-143.05860798768|-144.3428716705|-144.3428716705|-144.3428716705|-144.3428716705|-144.3428716705|-144.3428716705|-144.3428716705|-144.3428716705|-144.3428716705|-144.3428716705|-144.3428716705||-144.3428716705|-144.3428716705|-144.3428716705|-144.3428716705|-144.3428716705|130.85915280106|130.85915280106|130.85915280106|130.85915280106|130.85915280106|130.85915280106|130.61259051608|130.61259051608|130.34451949056|130.34451949056|130.34451949056|130.34451949056|130.34451949056|128.73808507849|127.97685220419|127.97685220419|124.58706047997|124.23284989447|122.92260743347|120.31290097995|119.05516016002|118.23118249949|118.23118249949|118.23118249949|118.23118249949|117.18434217247|117.18434217247|117.18434217247|117.18434217247|117.18434217247|116.70484805293|116.70484805293|116.70484805293|116.70484805293|116.70484805293|116.70484805293|116.70484805293|116.70484805293|116.70484805293|116.70484805293|116.70484805293|116.70484805293|114.38681759298|114.38681759298|112.47701734371|110.86465413859|110.86465413859|110.84967759241|110.4492709915|110.4492709915|109.09946524216|104.61273963267|103.74238941871|103.74238941871|103.74238941871|103.63183722232|103.63183722232||103.63183722232|103.63183722232|103.41085488049|103.41085488049|103.41085488049|103.41085488049|103.41085488049|103.41085488049|103.41085488049|103.41085488049|103.41085488049|103.41085488049|103.41085488049|103.41085488049|102.57233870524|101.74259718808|101.13010786808|100.50650955611|100.20639564123|99.379329168427|99.227374868172|99.227374868172|98.159692822878|98.159692822878|98.054107175939|98.054107175939|98.054107175939|98.054107175939|98.054107175939|98.054107175939|97.693451230916|95.622451271384|94.584925079749|94.584925079749|94.311498006633|94.173113152639|94.173113152639|94.173113152639|94.173113152639|94.173113152639||94.173113152639|93.236713217305|93.236713217305|93.236713217305|92.461100870943|92.461100870943|91.444002900495|90.587221765931|89.009013099848|89.009013099848||89.009013099848|89.009013099848|89.009013099848|89.009013099848|89.009013099848|89.009013099848|89.009013099848|89.009013099848|88.820017200243|87.966960860106|87.274571260714|86.412465873585|84.544402457195|84.012119877027|83.540684818875|83.146316872318|82.200911162384||80.917860670846|80.917860670846|80.917860670846|80.766100202952|80.766100202952|80.766100202952|79.664257622249|79.664257622249|79.214731216968|77.437199911079|74.370222445551|74.103698275954|73.122018520998|72.592158155881|72.592158155881|71.75461751139|70.453462613025|67.458102300332|67.458102300332|66.390944033382|65.508824804887|64.309444143282|64.309444143282|-67.173415654576|-67.173415654576||-67.173415654576|-67.173415654576|-67.173415654576|-67.173415654576|-67.173415654576|-67.173415654576|-67.173415654576|-67.173415654576|-67.173415654576|-67.173415654576|-70.902127894733|63.326390347803|63.326390347803|63.326390347803|63.326390347803|63.326390347803|63.326390347803|63.326390347803|62.381546322862|-68.519412553319|-68.519412553319|-68.519412553319|-68.519412553319|-68.519412553319|-68.519412553319|-68.519412553319|-68.519412553319|-68.519412553319|-68.519412553319|-68.773791352917|-69.196711690348
00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE|-364.00897796804|-364.00897796804|-364.00897796804|-364.00897796804||-364.00897796804|-364.00897796804|-364.00897796804|-365.86720750789|-371.7635737311|-372.58173909575|-376.829667227|-376.829667227|-376.829667227|-376.829667227|-376.829667227|-376.829667227|-376.829667227|-376.829667227|351.04901054538|351.04901054538|351.04901054538|351.04901054538|351.04901054538||351.04901054538|351.04901054538|351.04901054538|351.04901054538|351.04901054538|351.04901054538|350.07695100746|345.75327320056|344.69476169962|336.33973528962|331.05701403094||331.05701403094|330.83587697274|330.83587697274|330.83587697274|330.83587697274|330.83587697274|330.83587697274|330.83587697274|330.83587697274|330.83587697274|330.83587697274|330.83587697274|330.83587697274|330.83587697274|320.62527013627|308.8165472064|308.8165472064|308.8165472064|308.8165472064|308.8165472064|308.8165472064|308.8165472064|308.8165472064|308.8165472064||306.3550506205|303.67117474814|-335.95209174133|-335.95209174133|-335.95209174133|-335.95209174133|-335.95209174133|-335.95209174133|-335.95209174133|-335.95209174133|-335.95209174133|-335.95209174133|-335.95209174133|-340.63231886732|-341.52654841588|-341.52654841588|-341.52654841588|-341.52654841588|-345.1343396841|-356.765931626|336.32399876171|336.32399876171|336.32399876171|336.32399876171|336.32399876171|336.32399876171|336.32399876171|336.32399876171|336.32399876171|336.32399876171|336.32399876171|336.32399876171|336.32399876171|336.32399876171|336.32399876171|335.46053878525|329.66032019434|325.40979418023|321.40046473856|309.73219057051|303.84187386795|300.20127293253|300.20127293253|300.20127293253|300.20127293253|300.20127293253|298.996724023|298.996724023|298.996724023|298.996724023|298.996724023|298.996724023|298.996724023|298.996724023|298.996724023|298.996724023|298.996724023|298.996724023|298.996724023|298.996724023|298.996724023|298.996724023||292.67886701069|291.45735676183|291.45735676183|291.45735676183|291.45735676183|291.37734871323|287.22227714012|287.22227714012|285.75009785696|-310.94546708893|-310.94546708893|-310.94546708893|-310.94546708893|-310.94546708893|-310.94546708893|-310.94546708893|-310.94546708893|-310.94546708893|-313.39883669893|-313.39883669893|-318.99037614443|-319.97100764514|-319.97100764514|-319.97100764514|-319.97100764514|-319.97100764514|-319.97100764514|-319.97100764514|-319.97100764514|-319.99279542765|-329.5383443391|-356.15679142604|-367.65713021438|-367.65713021438|-367.65713021438|-372.40513417103|-376.11738879789|-378.02543118385|-381.85825192032|-383.03695505523||-389.88382952372|-399.00618632327|-399.00618632327|-399.00618632327|-399.00618632327|-399.00618632327|-399.00618632327|-399.52806217301|-399.52806217301|-403.10229971263||-403.57088748452|-405.57736175851|-408.84790683672|-412.28922059709|-412.28922059709|-412.42428197171|-412.42428197171|-412.42428197171|-412.42428197171|-412.42428197171|-412.42428197171|-412.42428197171|-417.38247500108|-417.38247500108|-417.38247500108|-417.38247500108|-417.38247500108||-423.54276159788|-424.68695487007|-424.68695487007|-424.68695487007|-424.68695487007|-424.68695487007|-424.68695487007|-426.45106632427|-432.84339875331|-442.72305355679|-442.72305355679|-450.80950144276|-452.3172283012|-452.33776775821|-452.33776775821|-452.33776775821|-457.90195630903|-458.53087114252|-458.53087114252|-458.6472641937|-458.6472641937|-458.6472641937|-458.6472641937|-458.6472641937|-458.6472641937||414.313256041|414.313256041|414.313256041|414.313256041|414.313256041|414.313256041|414.313256041|414.313256041|414.313256041|414.313256041|414.313256041|407.82074140201|407.82074140201|406.56806451623|405.31479010918|403.4283852443|403.4283852443|403.4283852443|403.4283852443|403.4283852443|403.4283852443|403.4283852443|403.4283852443|394.60877236888|386.5330845467|386.0188092906|386.0188092906|386.0188092906|381.79701717238|378.53534271978|378.53534271978
00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE|75.555596518551|75.555596518551|75.555596518551|75.555596518551||75.555596518551|75.555596518551|75.555596518551|74.7359449334|74.106603192737|73.744561883532|72.790343519408|71.99760441908|70.40456056737|68.634787349161|68.340621067615|68.340621067615|68.340621067615|68.340621067615|68.340621067615|68.340621067615|68.340621067615|67.808466395357|67.808466395357||67.808466395357|67.24940963213|66.380731110488|65.938591326514|65.900101067003|65.821223339964|64.960373916891|64.960373916891|64.960373916891|64.960373916891|64.865473994866||64.865473994866|64.865473994866|64.758017740016|64.758017740016||64.758017740016|64.758017740016|64.758017740016|64.758017740016|64.758017740016|64.758017740016|64.758017740016|64.758017740016|64.758017740016|64.470570892498|63.632248743695|63.632248743695|63.632248743695|63.632248743695|-67.321493157205|-67.321493157205|-67.321493157205|-67.321493157205|-67.321493157205||-67.321493157205|-67.321493157205|-67.321493157205|-67.321493157205|-67.321493157205|-67.321493157205|-67.321493157205|-68.10499255796|-69.492339956978|-69.998940643755|-69.998940643755|-69.998940643755|-69.998940643755|-70.089662905702|-70.089662905702|-70.089662905702|-70.192955410225|-70.226894815479|-70.949779120703|-70.949779120703|-70.949779120703|-71.979069830145|-71.979069830145|-71.979069830145|-71.979069830145|-71.979069830145|-71.979069830145|-71.979069830145|-71.979069830145|-71.979069830145|-71.979069830145|-71.979069830145|-71.979069830145|-72.797083458597|-73.792238643097|70.149361002938|70.149361002938|70.149361002938|70.149361002938|69.781511055647|69.627842746992|69.627842746992|69.627842746992|69.627842746992|69.627842746992|69.627842746992|69.627842746992|69.627842746992|69.627842746992|69.627842746992|69.627842746992|69.627842746992|69.627842746992|69.627842746992|69.627842746992|69.627842746992|69.627842746992|69.627842746992|69.627842746992|69.443294212005|69.443294212005|69.443294212005||69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|69.443294212005|67.117827173496|66.562616647776|66.562616647776|66.562616647776|66.562616647776|66.562616647776|66.562616647776|66.562616647776|66.562616647776|66.562616647776|65.184296834795|64.606945077941|64.232741506415||64.218321437656|63.665361849267|63.012062990885|-66.58362110824|-66.58362110824|-66.58362110824|-66.58362110824|-66.58362110824|-66.58362110824|-66.58362110824||-67.030691239244|-67.564044843125|-67.724984577417|-67.907357139852|-68.330722578211|-68.330722578211|-68.330722578211|-68.330722578211|-68.330722578211|-68.330722578211|-68.330722578211|-68.330722578211|-68.33135600426|-69.242620206963|-69.640688288092|-70.938833844186|66.38778843472||66.38778843472|66.38778843472|66.38778843472|66.38778843472|66.38778843472|66.38778843472|66.38778843472|66.38778843472|66.38778843472|66.056432136668|63.936315095836|63.294806944457|63.260629921576|63.260629921576|63.260629921576|63.034587733635|62.413989032517|61.938811695146|61.938811695146|-66.37810531263|-66.37810531263|-66.37810531263|-66.37810531263|-66.37810531263|-66.37810531263||-66.37810531263|-66.37810531263|-66.37810531263|-66.37810531263|-66.37810531263|-66.37810531263|-66.37810531263|-66.37810531263|-66.37810531263|-67.481783502681|-68.478648734736|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|65.297633877624|64.421812842543|-69.381385231349
00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE|-342.5713865352|-342.5713865352|-342.5713865352|-342.5713865352||-342.5713865352|-342.5713865352|-343.11588521272|-347.95996692743|-351.80626048526|-351.80626048526|-351.80626048526|-351.80626048526|-351.80626048526|-351.80626048526|-351.80626048526|-351.80626048526|-351.80626048526|-351.96916516049|-352.16727291485|-352.16727291485|-352.16727291485|-355.01668459994|-357.3190874217||342.04901043677|342.04901043677|342.04901043677|342.04901043677|342.04901043677|342.04901043677|342.04901043677|342.04901043677|342.04901043677|342.04901043677|342.04901043677||342.04901043677|342.04901043677|342.04901043677|340.42918985976||340.0390910958|338.89515472504|335.8849668161|335.8849668161|335.78552221103|335.22011044302|335.22011044302|335.22011044302|335.22011044302|335.22011044302|335.22011044302|335.22011044302|335.22011044302|335.22011044302|335.22011044302|335.22011044302|335.22011044302|335.22011044302|335.22011044302||332.61209035227|330.70442176132|330.70442176132|330.70442176132|330.70442176132|330.70442176132|330.70442176132|330.70442176132|330.70442176132|330.70442176132|328.81825399695|327.7268828319|324.54282370643|324.54282370643|-344.97570365695|-344.97570365695|-344.97570365695|-344.97570365695|-344.97570365695|-344.97570365695|-344.97570365695|-350.47911266517|-354.71734157349|-358.48094172771|-359.87938939526|-361.85489168647|-364.63153044916|-365.53170402554|-366.10575537067|-366.10575537067|-370.46222201845|-370.46222201845|-370.46222201845|-370.46222201845|-370.46222201845|-370.46222201845|-370.46222201845|-370.46222201845|-370.46222201845|-370.46222201845|-370.46222201845|-370.46222201845|-370.46222201845|-370.46222201845|-370.46222201845|-370.46222201845|-370.46222201845|-370.46222201845|-370.46222201845|-373.50172224598|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379||-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-375.30648624379|-378.40055478368|-378.49949744845|-382.95860569901|355.48276429182|355.48276429182|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273||-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273|-369.59950122273||-369.59950122273|-369.59950122273|-372.49803153325|-372.49803153325|-372.49803153325|-372.49803153325|-378.03336748866|-384.65094115765|354.03492411901|354.03492411901|354.03492411901|354.03492411901|350.98047531236|-374.67757723005|-374.67757723005|-374.67757723005|-374.67757723005||-374.67757723005|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-376.0466911255|-393.48997623844|-393.48997623844|-393.48997623844|-393.48997623844||-394.9423478535|-394.9423478535|-394.9423478535|-394.9423478535|-394.9423478535|-394.9423478535|-394.9423478535|-394.9423478535|-394.9423478535|-409.73149971732|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721|389.216736721
00153|8103|/equities/apache-corp|SnP500/R1000VALUE|26.103455154181|26.103455154181|25.342388054623|25.342388054623||25.342388054623|25.342388054623|25.342388054623|24.599875658634|24.584973460968|24.294334949038|24.294334949038|24.294334949038|23.911023048268|23.911023048268|23.911023048268|23.911023048268|23.852500834945|23.852500834945|23.852500834945|23.852500834945|23.852500834945|23.852500834945|23.852500834945||23.852500834945|23.852500834945|23.852500834945|-26.12895365744|-26.12895365744|-26.12895365744|-26.12895365744|-26.12895365744|-26.462165370146|-26.462165370146|-26.462165370146||-26.462165370146|-26.462165370146|-26.462165370146|-26.501018010422||-26.657796924693|-26.832830077391|-26.914758730794|-26.914758730794|-26.942787330311|-27.195596978577|-27.260942880216|24.281521751928|24.281521751928|24.281521751928|24.281521751928|24.281521751928|24.281521751928|24.281521751928|23.939191026211|23.224655966759|22.369557230372|22.369557230372|22.369557230372||22.369557230372|22.369557230372|22.369557230372|22.369557230372|22.369557230372|22.369557230372|22.369557230372|22.369557230372|22.369557230372|22.369557230372|22.369557230372|22.369557230372|-24.437610145685|-24.437610145685|-24.437610145685|-24.437610145685|-24.457066637804|-24.869290571003|-25.302391586671|-25.302391586671|-25.302391586671|-25.302391586671|-25.302391586671|-25.302391586671|-25.302391586671|-25.302391586671|-25.302391586671|-25.511824565872|-25.588696922232|-25.588696922232|-25.588696922232|-25.588696922232|-25.588696922232|-25.873273811262|22.331565412255|22.331565412255|22.331565412255|22.315082611085|22.315082611085|22.315082611085|22.315082611085|22.315082611085|22.315082611085|22.315082611085|22.013620969986|22.013620969986|21.653011317797|21.653011317797|21.653011317797|21.653011317797|21.653011317797|21.327159478198|21.327159478198|21.327159478198|21.327159478198|21.327159478198|21.327159478198|21.327159478198|21.327159478198|21.327159478198|21.327159478198|21.327159478198||21.043511366325|20.603068006787|20.18090845562|19.951286490505|19.723096193809|19.048440630721|18.499350913822|18.499350913822|18.499350913822|18.447500574809|18.447500574809|18.188581069583|18.188581069583|17.816756231116|-20.28097525373|-20.28097525373|-20.28097525373|-20.28097525373|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.133195796319|18.10574125987|18.10574125987|17.639990538819|-20.459419529089||-20.459419529089|-20.459419529089|-20.459419529089|-20.459419529089|-20.459419529089|-20.459419529089|-20.459419529089|-20.822709922932|-21.361025447357|18.541856511305||18.541856511305|18.541856511305|18.409298370736|18.409298370736|17.378326837979|17.378326837979|17.263974552643|16.788027636753|16.38919731483|16.124285902323|16.124285902323|15.892180828951|15.892180828951|15.892180828951|15.892180828951|15.892180828951|15.892180828951||15.892180828951|15.892180828951|15.892180828951|15.892180828951|15.892180828951|15.892180828951|15.892180828951|15.892180828951|15.731867689448|-18.019737881571|-18.019737881571|-18.019737881571|-18.019737881571|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289||-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.363827094289|-18.738419171674|-19.304353789602|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193|-21.34331629193
00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE|5.7306024769037|5.7306024769037|5.7306024769037|5.7306024769037||5.7306024769037|5.7306024769037|5.7306024769037|5.7306024769037|5.7084909578274|5.7084909578274|5.6996397067121|5.6942546344116|5.6942546344116|5.6942546344116|5.6942546344116|5.6942546344116|5.6942546344116|5.6942546344116|5.6942546344116|5.6942546344116|5.6942546344116|5.689179754758|5.689179754758||5.689179754758|5.6790886990495|5.6535904402488|5.6535904402488|5.6535904402488|5.6535904402488|5.6535904402488|5.6535904402488|5.6535904402488|5.6535904402488|5.6535904402488||5.6535904402488|5.6535904402488|5.6534340111143|5.6465933817102||5.5864926728356|5.524999779932|5.524999779932|5.524999779932|5.524999779932|5.524999779932|5.524999779932|5.524999779932|5.524999779932|-5.7765719563957|-5.7765719563957|-5.7765719563957|-5.7765719563957|-5.7765719563957|-5.7765719563957|-5.7765719563957|-5.7765719563957|-5.7765719563957|-5.7765719563957||-5.7765719563957|-5.7765719563957|-5.7765719563957|-5.7765719563957|-5.7765719563957|-5.7765719563957|-5.7765719563957|-5.7765719563957|-5.7765719563957|-5.7765719563957|-5.7765719563957|-5.7765719563957|-5.7765719563957|-5.7765719563957|-5.7765719563957|-5.7765719563957|-5.7765719563957|-5.7765719563957|-5.8439687789806|-5.9460764528787|-6.0048070352912|-6.1236743840509|-6.2924160596324|-6.356017893839|-6.3629849446262|-6.3629849446262|-6.4119959885481|-6.4119959885481|-6.4119959885481|-6.5109767425975|-6.5109767425975|-6.5109767425975|-6.5109767425975|-6.5518284096674|-7.9328847718843|-7.9328847718843|-7.9328847718843|-7.9328847718843|-7.9328847718843|-7.9328847718843|-7.9328847718843|-7.9328847718843|-7.9328847718843|-7.9328847718843|-7.9328847718843|-7.9328847718843|-7.9328847718843|-7.9328847718843|-7.9328847718843|-7.9328847718843|-7.9328847718843|-7.9328847718843|-7.9328847718843|-8.0420938677929|-8.0706600554941|-8.1279555303253|-8.2076284865977|-8.2388771742953|-8.2388771742953|-8.2388771742953|-8.2388771742953|-8.276530209556||-8.3353124686512|-8.3353124686512|-8.3353124686512|-8.3353124686512|-8.3353124686512|-8.3353124686512|-8.3353124686512|-8.439577225848|-8.439577225848|-8.4430570029247|-8.4430570029247|-8.4430570029247|-8.4430570029247|-8.4430570029247|-8.8067299417906|-8.8458573853304|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068|8.2197152770068||8.2197152770068|8.1106978184531|8.1106978184531|8.0757994188878|8.0757994188878|8.0498496226449|8.0498496226449|8.0498496226449|7.9889992267974|7.9783322050713||7.9620361542859|7.9207138446382|7.9207138446382|7.9207138446382|7.9207138446382|7.9207138446382|7.9207138446382|7.9207138446382|-8.3622032694745|-8.3622032694745|-8.3622032694745|-8.3622032694745|-8.3622032694745|-8.3622032694745|-8.3622032694745|-8.3622032694745|-8.3622032694745||-8.3622032694745|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072||-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4036671851072|-8.4576858120928|-8.5365954855824|-8.7759391974238|-9.1125686900408|-9.1125686900408|-9.1125686900408|-9.1125686900408|-9.1125686900408|-9.1125686900408|-9.1125686900408|-9.1392435251112|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552|8.5488623837552
00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE|76.206279674015|76.206279674015|76.206279674015|76.206279674015||76.206279674015|76.206279674015|76.206279674015|76.171422656864|-83.514293149979|-83.514293149979|-83.514293149979|-83.514293149979|-83.514293149979|-83.514293149979|-83.514293149979|-84.445257552941|-84.445257552941|-84.445257552941|-84.445257552941|-85.357505357353|-85.4777015058|-85.4777015058|-85.4777015058||-88.509669340076|81.869941876337|81.869941876337|81.869941876337|81.262709906813|81.128010329402|79.718905299677|77.037668910042|76.112466086299|74.713076738683|73.571206255393||73.571206255393|73.571206255393|73.571206255393|73.571206255393||73.571206255393|73.571206255393|73.571206255393|73.571206255393|73.571206255393|73.571206255393|73.571206255393|73.571206255393|73.571206255393|73.362451733965|-79.654668320889|-79.654668320889|-79.654668320889|-79.654668320889|-79.654668320889|-79.654668320889|-79.654668320889|-79.654668320889|-79.654668320889||-79.654668320889|-79.654668320889|-79.654668320889|-79.654668320889|-79.654668320889|-81.123963132694|-82.655515846493|-84.379464238752|-86.219957874737|-87.531785542636|-87.531785542636|-87.531785542636|-87.531785542636|-87.531785542636|-87.531785542636|-87.531785542636|-87.531785542636|-87.758528647472|-87.758528647472|-87.758528647472|-87.758528647472|-87.758528647472|-87.758528647472|-87.758528647472|-87.758528647472|-87.758528647472|-87.758528647472|-87.758528647472|-87.758528647472|-87.758528647472|-87.758528647472|-87.758528647472|-87.758528647472|-88.837696218545|-88.880661593604|82.941863156576|82.941863156576|82.941863156576|82.448182743146|81.383537788473|81.287815645097|80.586995652132|80.586995652132|79.844186508886|79.844186508886|79.844186508886|79.844186508886|79.359650625379|78.740447801121|77.667084066651|77.667084066651|77.667084066651|77.667084066651|77.667084066651|77.396204145508|75.826396516023|75.826396516023|75.2237633048|75.2237633048|74.483068711062|74.277161547623|74.277161547623||74.277161547623|74.277161547623|74.277161547623|73.130179243046|72.203258970002|70.118235754693|70.118235754693|70.118235754693|70.118235754693|68.785386800461|68.12582921948|66.744810633813|66.504287884141|63.068560041217|-70.756341565876|-70.756341565876|-70.756341565876|-70.756341565876|-70.756341565876|-71.580933055644|-72.736593521706|-72.830857510763|-72.830857510763|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886|67.072231035886||67.072231035886|66.551922830672|65.462245480003|65.462245480003|65.462245480003|65.462245480003|65.462245480003|65.462245480003|65.462245480003|65.462245480003||65.462245480003|65.462245480003|65.462245480003|65.462245480003|65.462245480003|65.462245480003|63.644164526663|63.225715249866|63.225715249866|63.225715249866|63.225715249866|63.225715249866|63.225715249866|63.225715249866|63.225715249866|63.020795603693|62.988744946684||62.988744946684|62.988744946684|62.988744946684|62.988744946684|62.988744946684|62.988744946684|62.988744946684|62.988744946684|61.812358666753|60.084563574631|56.110071113197|54.435637715225|52.639038989681|52.308933838361|52.075482271505|51.718868359805|-58.951938785543|-58.951938785543|-58.951938785543|-58.951938785543|-58.951938785543|-58.951938785543|-58.951938785543|-58.951938785543|-58.951938785543||-58.951938785543|-58.951938785543|-58.951938785543|-58.951938785543|-58.951938785543|-59.676329345084|-59.676329345084|-59.676329345084|-59.676329345084|-59.676329345084|-64.090922376156|-64.538917095868|-64.538917095868|-64.887686128316|-66.53404637105|-66.53404637105|-66.53404637105|-66.53404637105|-66.53404637105|-66.53404637105|-67.266718978426|-67.809688906693|-67.924100192414|-68.249324626346|-68.249324626346|-68.249324626346|62.338999726227|62.338999726227|62.338999726227|62.338999726227|62.338999726227
00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE|63.452075919215|63.452075919215|63.452075919215|63.452075919215||63.452075919215|63.452075919215|63.23565637049|63.23565637049|63.23565637049|63.23565637049|63.23565637049|63.23565637049|63.23565637049|63.23565637049|63.23565637049|63.23565637049|63.23565637049|62.811835410163|62.607597697626|62.284634445387|62.270484551542|61.248315185036|60.740575794484||60.740575794484|60.471195649335|59.847162510763|58.041845615054|57.570107680056|56.734562588504|56.243821910449|-60.918323106634|-60.918323106634|-60.918323106634|-60.918323106634||-60.918323106634|-61.116663790026|-61.116663790026|-61.116663790026||-61.485736900213|-61.514431058966|-61.954368869026|-62.192767749728|-62.192767749728|-62.192767749728|-62.192767749728|-62.192767749728|-62.192767749728|-62.192767749728|-62.192767749728|-62.192767749728|-62.192767749728|-62.192767749728|-62.192767749728|-62.192767749728|-62.192767749728|-62.192767749728|-62.192767749728||-62.192767749728|-62.192767749728|-62.192767749728|-62.192767749728|-62.192767749728|-62.192767749728|-62.192767749728|-62.192767749728|-62.192767749728|-62.192767749728|-62.192767749728|-62.192767749728|-62.192767749728|-62.636963988345|-63.205514008249|-63.510836446308|-63.510836446308|-63.510836446308|-63.510836446308|-63.510836446308|-63.510836446308|-63.510836446308|-63.510836446308|-63.510836446308|-63.510836446308|-63.510836446308|-63.510836446308|-63.510836446308|-63.510836446308|-63.510836446308|-63.510836446308|-63.510836446308|-63.510836446308|-63.510836446308|-63.510836446308|-63.510836446308|-63.510836446308|-63.510836446308|-63.510836446308|-63.510836446308|59.201197021529|59.201197021529|59.201197021529|59.201197021529|59.201197021529|59.201197021529|59.201197021529|59.201197021529|59.201197021529|59.201197021529|59.201197021529|59.201197021529|59.201197021529|59.201197021529|59.201197021529|59.201197021529|59.201197021529|59.201197021529|59.201197021529|59.201197021529|59.201197021529|59.201197021529||59.201197021529|59.201197021529|59.201197021529|59.201197021529|59.201197021529|57.948277545555|57.093640301607|56.357380096539|55.587087410936|55.559264044242|55.130349110979|54.998942215596|54.667337055748|54.667337055748|54.145374531818|53.867636198548|53.266889118299|53.266889118299|52.312322366432|52.312322366432|52.312322366432|52.312322366432|52.312322366432|52.312322366432|52.312322366432|52.312322366432|52.312322366432|52.25776856497|51.418442933585|51.418442933585|51.418442933585|51.418442933585|51.418442933585|51.418442933585|51.418442933585|51.418442933585|51.418442933585|51.418442933585|51.418442933585|51.418442933585||51.418442933585|50.960212514164|50.780127783081|50.780127783081|50.780127783081|50.780127783081|50.780127783081|50.780127783081|50.780127783081|50.780127783081||50.780127783081|50.56635652147|49.674105173595|47.601784501084|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539||46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.720695291539|46.245218474093|45.12287871681|45.12287871681|45.12287871681|45.12287871681|44.226643213058|44.226643213058|44.13603560481|44.13603560481|44.13603560481|44.13603560481|44.13603560481|44.13603560481|44.13603560481|44.13603560481|42.916149849732||42.175834385377|-47.804726503025|-47.804726503025|-47.804726503025|-47.804726503025|-47.804726503025|-47.804726503025|-47.804726503025|-48.410250449325|-49.009443468678|-50.058284349447|-50.058284349447|-50.058284349447|-50.058284349447|-50.058284349447|-50.058284349447|-50.058284349447|-50.058284349447|-50.088093407955|-50.583435517777|-50.988817089386|46.582092444654|46.582092444654|46.582092444654|46.582092444654|46.582092444654|46.582092444654|46.582092444654|46.582092444654|44.877493000797|-49.345464989978
00157|992959|/equities/arconic-inc|SnP500/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE|-231.83818678733|-231.83818678733|-231.83818678733|-231.83818678733||-231.83818678733|-231.83818678733|-238.0013251291|-247.0889705007|-257.90718537621|-263.89946730391|-263.89946730391|-263.89946730391|-263.89946730391|-263.89946730391|-263.89946730391|-263.89946730391|-263.89946730391|-264.32551386904|-266.90422015948|-266.90422015948|-266.90422015948|-266.90422015948|250.13019359831||250.13019359831|250.13019359831|250.13019359831|250.13019359831|250.13019359831|250.13019359831|250.13019359831|250.13019359831|250.13019359831|250.13019359831|250.13019359831||250.13019359831|250.13019359831|249.23076998662|246.49640980773||245.05376541407|242.54397193361|240.09500493866|240.09500493866|240.09500493866|240.09500493866|240.09500493866|240.09500493866|237.16777112596|-252.36678580746|-252.36678580746|-253.01523005502|-253.01523005502|-257.2063703221|-259.89897260179|-259.89897260179|-261.04719574705|-264.41452230629|-265.65780781835||-267.76309478127|-267.76309478127|-267.76309478127|-267.76309478127|-267.76309478127|-268.19041105784|-268.19041105784|-268.19041105784|-268.19041105784|-268.19041105784|-268.19041105784|-268.19041105784|-268.19041105784|-268.19041105784|-268.19041105784|-268.19041105784|-268.19041105784|-268.19041105784|-271.59489235919|-282.69432687805|-284.69204722561|-292.192818654|-297.26980528612|-298.69116294735|-298.69116294735|-298.69116294735|-298.69116294735|-299.13330510318|-302.60357468061|-304.16341773595|294.44831357122|294.44831357122|294.44831357122|294.44831357122|294.44831357122|294.44831357122|294.44831357122|293.73245970556|293.73245970556|291.4577888366|291.4577888366|291.4577888366|-306.08462830063|-306.08462830063|-306.08462830063|-306.08462830063|-306.08462830063|-306.08462830063|-306.08462830063|-306.08462830063|-306.08462830063|-306.08462830063|-309.54070875905|289.55486702637|289.55486702637|289.55486702637|289.55486702637|289.55486702637|289.55486702637|289.55486702637|289.55486702637|288.66475703944||288.66475703944|288.66475703944|288.66475703944|288.66475703944|288.66475703944|288.66475703944|287.40363765016|-304.00879525836|-304.00879525836|-304.00879525836|-304.00879525836|-304.00879525836|-304.00879525836|-304.00879525836|-304.00879525836|-304.00879525836|-304.00879525836|-304.00879525836|-304.00879525836|-304.00879525836|-304.00879525836|-307.85531796014|-308.87313873012|-319.40236782188|-326.06719410515|-326.06719410515|-326.06719410515|-326.06719410515|-326.06719410515|-326.06719410515|-326.06719410515|-326.06719410515|-326.06719410515|-329.34799250073|-330.25443383728|-330.25443383728|-331.72882039321|-332.50645910118|-332.88939418631|-335.534866967||-335.68153704512|-335.68153704512|-336.2460357178|-336.2460357178|-336.2460357178|-336.2460357178|-336.2460357178|-336.2460357178|-336.2460357178|-336.2460357178||-336.2460357178|-336.2460357178|-336.2460357178|-336.2460357178|-336.2460357178|-336.2460357178|-341.35900195315|-344.34411539717|326.20100651055|326.20100651055|326.20100651055|326.20100651055|326.13387998242|325.35431176975|321.97287790072|321.97287790072|320.49857988795||320.49857988795|320.49857988795|320.49857988795|320.49857988795|320.49857988795|316.17859618355|314.33609905534|314.33609905534|314.33609905534|314.33609905534|314.33609905534|314.33609905534|311.17767652199|306.71014186248|306.71014186248|306.71014186248|306.71014186248|306.71014186248|306.71014186248|306.71014186248|306.71014186248|306.71014186248|306.71014186248|306.71014186248|306.71014186248||306.71014186248|306.71014186248|306.71014186248|306.71014186248|-338.44524240866|-338.44524240866|-338.44524240866|-338.44524240866|-338.44524240866|-356.28639062659|326.82096699856|325.68130654789|325.68130654789|325.68130654789|-343.04388586523|-343.04388586523|-343.04388586523|-343.04388586523|-343.04388586523|-343.04388586523|-343.04388586523|-343.04388586523|-343.04388586523|-343.04388586523|-343.04388586523|-343.04388586523|-343.04388586523|-343.04388586523|-343.04388586523|323.19421757517|323.19421757517
00159|8061|/equities/assurant|SnP500/R1000VALUE|-236.28094988819|-236.28094988819|-236.28094988819|-236.28094988819||-236.28094988819|-237.35854732721|-244.45394571323|231.22820787092|231.22820787092|231.22820787092|231.22820787092|231.22820787092|231.22820787092|231.22820787092|231.22820787092|231.22820787092|231.22820787092|231.22820787092|231.22820787092|231.22820787092|231.22820787092|231.22820787092|231.22820787092||231.22820787092|231.22820787092|231.22820787092|231.22820787092|231.22820787092|231.22820787092|231.22820787092|231.22820787092|231.22820787092|231.22820787092|231.22820787092||231.22820787092|230.19696023057|230.19696023057|230.19696023057||230.19696023057|230.19696023057|228.33940184988|226.51766356801|224.64379288726|222.60977360466|222.5375310763|220.00392043417|217.23066073328|217.23066073328|217.23066073328|217.23066073328|217.23066073328|217.23066073328|217.23066073328|217.23066073328|217.23066073328|217.23066073328|217.23066073328||217.23066073328|216.29092355026|216.29092355026|216.29092355026|216.29092355026|216.29092355026|216.29092355026|216.29092355026|216.29092355026|214.17269246063|212.63466259596|211.75573133492|209.76503683752|209.01913626262|-218.71265719499|-218.71265719499|-218.71265719499|-218.71265719499|-218.71265719499|-218.71265719499|-218.71265719499|-220.9210086726|-221.46475469768|-221.46475469768|-221.46475469768|-221.46475469768|-221.46475469768|-221.46475469768|-221.64221893085|-224.39024708816|210.30936006108|210.30936006108|210.30936006108|210.30936006108|210.30936006108|210.30936006108|210.30936006108|210.30936006108|208.78317296283|206.92935898322|-217.86112177654|-217.86112177654|-217.86112177654|-217.86112177654|-217.86112177654|-217.86112177654|-217.86112177654|-217.86112177654|-217.86112177654|-217.86112177654|-217.86112177654|-217.86112177654|206.68927364618|206.68927364618|206.68927364618|206.68927364618|206.68927364618|206.68927364618|206.68927364618|206.68927364618|206.68927364618|206.68927364618||206.68927364618|206.2478076117|204.56320157266|204.56320157266|204.56320157266|204.56320157266|203.57355886274|202.50728782872|200.89605739354|200.89605739354|200.89605739354|198.47200465466|198.00500059421|195.1563918888|190.93865044489|190.93865044489|190.93865044489|190.93865044489|-193.5671893178|-193.5671893178|-193.5671893178|-193.5671893178|-193.5671893178|-194.75188308939|-194.76430867761|-196.21130989914|-196.21130989914|-196.63872785356|-196.63872785356|-196.63872785356|-196.63872785356|-196.63872785356|-196.63872785356|-198.72822005893|-198.72822005893|-198.72822005893|-200.11969383717|-201.42382143339|-202.90035860628|190.64770925416||190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416||190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416|190.64770925416|188.41857102594|187.48080820946|187.48080820946|187.48080820946|187.48080820946|187.48080820946||187.48080820946|187.48080820946|187.48080820946|187.48080820946|187.48080820946|187.48080820946|187.48080820946|187.48080820946|187.48080820946|184.12937156551|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728||-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-201.65972444728|-211.91385398656|199.77849590058|199.77849590058|199.77849590058|199.77849590058|199.77849590058|199.77849590058|199.77849590058|199.77849590058|199.77849590058|199.77849590058|199.77849590058|199.77849590058|199.77849590058|197.98166838481|-213.92508251709|-213.92508251709|-213.92508251709|-213.92508251709|-213.92508251709|-213.92508251709|-213.92508251709
00160|244|/equities/at-t|SnP500/R1000VALUE|27.018437764239|27.018437764239|27.018437764239|27.018437764239||26.927577709946|26.927577709946|25.97814318846|25.721548156719|25.529158823749|25.529158823749|25.529158823749|25.478232852905|24.844426358507|24.811862323865|24.087347187581|23.350384886599|-24.407365042074|-24.407365042074|-24.581839674912|-24.581839674912|-24.590314947476|-24.590314947476|-24.590314947476||-24.695771764993|-24.695771764993|-24.695771764993|-24.695771764993|-24.935302071306|-25.332557577262|-25.341321422089|-25.341321422089|-25.341321422089|-25.403740027705|-25.403740027705||-25.403740027705|-25.403740027705|-25.403740027705|-25.403740027705||-25.403740027705|-25.403740027705|-25.403740027705|-25.403740027705|-25.570959020925|-25.570959020925|-25.570959020925|-25.81912128271|-25.838402584765|-25.838402584765|-25.838402584765|-26.122780830301|-26.272858084736|-26.272858084736|-26.272858084736|-26.272858084736|-26.272858084736|-26.272858084736|-26.272858084736||-26.272858084736|-26.272858084736|-26.272858084736|-26.272858084736|-26.272858084736|-26.272858084736|-26.272858084736|-26.272858084736|-26.272858084736|-26.272858084736|-26.272858084736|-26.272858084736|-26.272858084736|-26.272858084736|-26.272858084736|-26.272858084736|-26.272858084736|-26.320675997268|-26.707973220096|-26.815965472012|-26.815965472012|-26.815965472012|-26.815965472012|-26.815965472012|-26.815965472012|-26.815965472012|-27.103491992013|-27.103491992013|-27.103491992013|-27.103491992013|-27.103491992013|-27.103491992013|-27.103491992013|-27.474990546987|-27.663017935939|-27.663017935939|-27.663017935939|-27.894552861526|-28.492281025068|-28.619757088706|-29.244125375797|-29.474382435895|-29.474382435895|28.161658380781|28.161658380781|28.161658380781|28.161658380781|28.161658380781|28.161658380781|28.161658380781|28.161658380781|28.161658380781|28.161658380781|28.161658380781|28.161658380781|28.161658380781|28.161658380781|28.161658380781|28.161658380781|28.138724867571|28.138724867571|28.138724867571||28.138724867571|28.138724867571|28.138724867571|28.138724867571|28.138724867571|28.138724867571|28.138724867571|27.929416727212|27.697150988818|27.697150988818|27.501557133199|27.222841021751|27.07593488399|26.942149370951|-28.20920628813|-28.20920628813|-28.20920628813|-28.20920628813|-28.20920628813|-28.20920628813|-28.20920628813|-28.20920628813|-28.20920628813|-28.20920628813|-28.20920628813|-28.20920628813|-28.20920628813|-28.20920628813|-28.20920628813|-28.20920628813|-28.20920628813|-28.262450634408|-28.404390055789|-28.441822271494|-28.614779802198|-28.614779802198|27.55562244467|27.55562244467|27.55562244467|27.55562244467||27.55562244467|27.55562244467|27.55562244467|27.179580116846|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569||-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569||-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.505282358569|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199||-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-28.741664438199|-29.637405003387|27.032884503649|26.715597166012|26.715597166012|26.626774378828|26.449033282655|26.138348498231|-27.735718399519|-27.735718399519|-27.735718399519|-27.735718399519|-27.735718399519|-27.735718399519|-27.735718399519|-27.735718399519|-27.735718399519|-27.735718399519|-27.735718399519|-27.976273784551|26.045031806676|26.045031806676|26.045031806676
00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE|3563.7076717904|3563.7076717904|3563.7076717904|3563.7076717904||3563.7076717904|3524.328421203|3524.328421203|3524.328421203|3524.328421203|3524.328421203|3524.328421203|3524.328421203|3524.328421203|3524.328421203|3524.328421203|3524.328421203|3524.328421203|3524.328421203|3494.3287525086|3437.9918946059|3418.5333252782|3365.8430854871|3270.0270801202||3257.9749699504|3257.9749699504|3257.9749699504|3247.9090784822|3243.6160577971|-3442.322402138|-3442.322402138|-3442.322402138|-3442.322402138|-3466.9020885301|-3540.5494804197||-3589.9194666339|-3601.8221531392|-3652.4785669646|-3654.4767908026||-3654.4767908026|-3654.4767908026|-3654.4767908026|-3654.6339066501|-3654.6339066501|-3683.7265303924|-3731.2422196418|-3744.094571221|-3744.094571221|-3744.094571221|-3748.4062944122|-3888.4523876715|3747.9590057893|3747.9590057893|3747.9590057893|3747.9590057893|3747.9590057893|3747.9590057893|3733.6063334725||3711.8026507985|3652.6066561879|3652.6066561879|3652.6066561879|-3886.0090965084|-3886.0090965084|-3886.0090965084|-3886.0090965084|-3886.0090965084|-3886.0090965084|-3886.0090965084|-3886.0090965084|-3886.0090965084|-3886.0090965084|-3886.0090965084|-3886.0090965084|-3886.0090965084|-3886.0090965084|-3961.9486380475|-4007.4446944018|-4057.5623421955|-4092.1184846502|-4092.1184846502|-4133.650543383|-4167.0287748743|-4240.7317457819|-4240.7317457819|-4254.2676135858|-4273.191377834|-4284.9066366283|-4284.9066366283|-4284.9066366283|-4284.9066366283|-4284.9066366283|-4284.9066366283|-4333.5009797569|-4333.5009797569|-4333.5009797569|-4333.5009797569|-4333.5009797569|-4333.5009797569|-4333.5009797569|-4333.5009797569|-4333.5009797569|-4333.5009797569|-4333.5009797569|-4333.5009797569|-4346.6232648185|-4346.6232648185|-4400.6925707184|4148.4694964643|4148.4694964643|4148.4694964643|4148.4694964643|4128.7374559239|4094.1474390907|4072.5461306772|4072.5461306772|4053.2958038341|4035.3925001368|4022.5699757803|4022.5699757803||4022.5699757803|4009.6360190962|3997.7179183534|3955.9468027277|3954.3836389064|3954.3836389064|3954.3836389064|3954.3836389064|3883.6466837459|3859.1417281421|3822.7583421311|3822.7583421311|3822.7583421311|3821.497633902|3821.497633902|3821.497633902|3812.9845915505|3812.9845915505|3745.150129392|3667.4931857611|3635.7179326404|3635.7179326404|3635.7179326404|3618.0907130096|3618.0907130096|3618.0907130096|3591.5616483527|3539.7190681014|3539.7190681014|3539.7190681014|3539.7190681014|3539.7190681014|3539.7190681014|3539.7190681014|3539.7190681014|3539.7190681014|3539.7190681014|3539.7190681014|3539.7190681014|3539.7190681014||3492.1408292489|3482.9904365291|3482.9904365291|-3717.4008551931|-3717.4008551931|-3717.4008551931|-3762.3828404056|-3813.9776128058|-3813.9776128058|-3813.9776128058||-3813.9776128058|-3813.9776128058|-3813.9776128058|-3861.2374001879|3656.6853488564|3656.6853488564|3656.6853488564|3656.6853488564|3656.6853488564|3656.6853488564|3656.6853488564|3656.6853488564|3656.6853488564|3656.6853488564|3656.6853488564|3656.6853488564|3656.6853488564||3656.6853488564|3656.6853488564|3650.3465817371|3643.6512176637|3613.3357442357|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447||-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|-3809.0952775447|3611.6628789234|3611.6628789234|3596.615531886|3596.615531886|3588.7496252727|3565.1358547951|3539.3631893557|3487.065707357|3450.650916462|3450.650916462|3450.650916462|3450.650916462|3450.650916462|3450.650916462|3450.650916462|3450.650916462|3450.650916462|3450.650916462|3450.650916462|3450.650916462|3384.6398664899|3371.1472827536
00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE|-185.49634428166|-185.49634428166|-185.49634428166|-185.49634428166||-185.49634428166|-185.49634428166|-185.49634428166|-185.49634428166|-185.49634428166|-185.49634428166|-185.49634428166|-185.49634428166|-185.49634428166|-185.49634428166|-185.49634428166|-185.49634428166|-185.97094928051|-188.10759960363|-188.10759960363|-188.10759960363|-188.10759960363|176.85650187628|176.85650187628||176.85650187628|176.85650187628|176.85650187628|176.85650187628|176.85650187628|176.85650187628|176.85650187628|176.85650187628|176.85650187628|176.85650187628|176.85650187628||176.85650187628|176.85650187628|175.4215792671|-183.4712500665||-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665||-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-183.4712500665|-189.5719467902|-192.72544360877|-192.72544360877|-192.72544360877|-192.72544360877|-192.72544360877|-192.72544360877|-192.72544360877|-192.72544360877|-192.72544360877|-192.73158164412|-192.73158164412|-192.73158164412|-193.80985742576|-194.39433400903|-194.79314632188|-196.60826937105|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622||-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-197.50807481622|-198.07810891274|-198.07810891274|-198.07810891274|-198.07810891274|-198.07810891274|-198.07810891274|-198.82624046674|-203.32776294671|-209.55696567918|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775||196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775|196.80392739775||196.80392739775|196.80392739775|196.80392739775|196.57563745727|196.57563745727|196.57563745727|196.57563745727|196.57563745727|196.57563745727|196.57563745727|196.57563745727|196.57563745727|196.57563745727|196.57563745727|196.57563745727|196.57563745727|196.57563745727||196.57563745727|196.57563745727|196.57563745727|196.57563745727|195.97394099394|195.97394099394|195.97394099394|195.97394099394|195.97394099394|195.97394099394|195.97394099394|195.97394099394|195.97394099394|195.97394099394|195.97394099394|195.97394099394|192.05409405143|191.468438174|-208.52095085363|-208.52095085363|-208.52095085363|-208.52095085363|-208.52095085363|-208.52095085363|-208.52095085363||-208.52095085363|-208.52095085363|-208.52095085363|-208.52095085363|-208.52095085363|-208.52095085363|-208.52095085363|-208.52095085363|-208.52095085363|-215.9410575891|-221.77014661998|-221.77014661998|-221.77014661998|-221.77014661998|-221.77014661998|-221.77014661998|-221.77014661998|-221.77014661998|-221.77014661998|-221.77014661998|-222.06439969462|-222.06439969462|-222.06439969462|-222.06439969462|-222.06439969462|-223.98099091231|-225.91499702334|-228.8047119975|215.78754951403|215.78754951403|215.78754951403
00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE|183.51780663383|183.51780663383|183.51780663383|183.51780663383||183.51780663383|183.47701391525|181.02711905607|181.02711905607|181.02711905607|181.02711905607|181.02711905607|178.04929160286|178.04929160286|178.04929160286|178.04929160286|178.04929160286|178.04929160286|178.04929160286|178.04929160286|178.04929160286|178.04929160286|178.04929160286|178.04929160286||178.04929160286|178.04929160286|178.04929160286|178.04929160286|178.04929160286|175.78976481943|174.52643467066|174.52643467066|174.52643467066|174.52643467066|174.52643467066||174.52643467066|174.52643467066|174.17214665013|173.51288485926||173.51288485926|173.51288485926|173.51288485926|173.51288485926|173.51288485926|172.25422790758|171.44634721801|171.05426892224|170.91085507012|167.32928293653|165.91014111715|165.91014111715|165.91014111715|165.91014111715|-177.59638708107|-177.59638708107|-177.59638708107|-177.59638708107|-177.59638708107||-177.59638708107|-177.59638708107|-177.59638708107|-177.59638708107|-177.59638708107|-177.59638708107|-180.17992695694|-182.48103490279|-183.92848194439|-183.92848194439|-183.92848194439|-183.92848194439|-183.92848194439|-184.62409382532|-184.62409382532|173.79235575797|173.79235575797|173.79235575797|173.79235575797|173.79235575797|173.79235575797|173.79235575797|173.79235575797|173.79235575797|173.79235575797|161.75512147614|-167.08789389435|-167.08789389435|-167.08789389435|-167.08789389435|-167.08789389435|-167.08789389435|-167.08789389435|-168.58521549242|-168.60564011274|-168.60564011274|-168.60564011274|-168.60564011274|-168.60564011274|-168.60564011274|-168.60564011274|-168.60564011274|-168.60564011274|-168.60564011274|-169.43877123393|-171.20474008496|-172.29605011339|-172.59852498764|-174.01612487098|-174.56636182462|-174.56636182462|-174.56636182462|-174.61901157868|-174.74062899618|-174.74062899618|-174.74062899618|-175.78683498061|-175.78683498061|-175.78683498061|-175.78683498061|-176.45480715076|168.7769333676||168.7769333676|168.7769333676|168.7769333676|168.7769333676|168.7769333676|168.7769333676|166.79509411273|166.79509411273|166.79509411273|166.79509411273|166.79509411273|166.79509411273|166.79509411273|-177.34559651212|-177.34559651212|-177.34559651212|-177.34559651212|-177.34559651212|-177.34559651212|-177.34559651212|-177.34559651212|-180.3014986338|-181.98277222468|-185.33613434714|-186.29912067437|175.35019845437|175.35019845437|175.35019845437|175.35019845437|175.35019845437|175.35019845437|175.35019845437|175.35019845437|175.35019845437|175.35019845437|175.35019845437|175.35019845437|173.09145036852|173.09145036852|173.09145036852||173.09145036852|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115||172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115|172.88890995115||172.88890995115|172.88890995115|172.88890995115|172.88890995115|171.63933991426|170.79191757434|170.79191757434|170.79191757434|170.79191757434|167.65589837226|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303||-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-180.70091710303|-181.4210248017|-183.92336241666|-184.92883742877|-184.92883742877|-184.92883742877|-184.92883742877|-184.92883742877|-184.92883742877|-184.92883742877|-184.92883742877|-184.92883742877|-184.92883742877|-188.52091274477|-188.52091274477|-188.52091274477|-188.52091274477|-188.52091274477|-188.52091274477|-190.23305999148|-191.50333824562|-191.50333824562|-191.50333824562|-191.50333824562
00164|8320|/equities/baker-hughes|SnP500/R1000VALUE|57.602826388563|57.602826388563|56.456922162238|56.456922162238||56.456922162238|56.456922162238|56.047715095086|54.379554305306|54.379554305306|53.981322670821|53.981322670821|53.981322670821|52.739222307324|52.739222307324|52.739222307324|52.739222307324|52.264690155585|52.134152035801|51.332857137354|50.220397531359|49.432109580403|48.69623071393|47.613279880817||47.613279880817|46.851423861512|46.556400607529|46.556400607529|46.556400607529|46.556400607529|45.948978554874|45.820425498182|45.820425498182|45.820425498182|-48.245915573905||-48.245915573905|-48.245915573905|-48.245915573905|-48.245915573905||-48.471573054868|-48.5434628888|-48.5434628888|-48.5434628888|-48.767180699334|-49.251866095845|-49.916794398961|46.522331730019|46.522331730019|46.522331730019|46.522331730019|46.522331730019|46.522331730019|46.522331730019|46.522331730019|46.351977297486|46.351977297486|46.351977297486|45.681114769793||45.681114769793|44.845755580446|44.845755580446|44.845755580446|44.845755580446|44.845755580446|44.845755580446|44.845755580446|44.845755580446|44.845755580446|44.845755580446|44.845755580446|44.655210024734|44.655210024734|44.655210024734|44.655210024734|44.655210024734|44.655210024734|44.655210024734|44.655210024734|44.655210024734|44.655210024734|44.655210024734|44.655210024734|44.655210024734|-48.443309467618|-48.443309467618|-48.443309467618|-48.443309467618|-48.443309467618|-48.475568969535|-48.475568969535|-49.228409245596|-50.193789220503|47.040620153888|47.040620153888|47.040620153888|47.040620153888|47.040620153888|47.040620153888|47.040620153888|47.040620153888|47.040620153888|47.040620153888|46.536245895474|46.187495524186|45.425827139504|44.113957636762|43.914220643494|43.882215017772|43.882215017772|43.882215017772|43.811066985984|43.811066985984|43.721484688541|43.003059735586|42.951352908926|42.951352908926|42.951352908926|42.951352908926|-45.604987402246|-45.604987402246||-45.604987402246|-45.604987402246|-45.604987402246|-45.604987402246|-45.604987402246|-45.604987402246|-45.604987402246|-45.604987402246|-45.604987402246|-45.604987402246|-45.604987402246|-45.604987402246|-45.604987402246|-45.994706334324|-46.204675663015|-46.576303893219|-46.952296149924|43.098676835054|43.098676835054|43.098676835054|43.098676835054|43.098676835054|43.098676835054|43.098676835054|43.098676835054|42.219484711747|41.323923747915|39.382048572852|37.131998872043|37.084923475486|37.084923475486|37.084923475486|37.084923475486|37.084923475486|37.084923475486|36.948301625274|36.948301625274|36.948301625274|36.948301625274|36.948301625274||36.948301625274|36.948301625274|36.948301625274|36.948301625274|36.948301625274|36.948301625274|36.948301625274|36.948301625274|36.948301625274|36.948301625274||36.948301625274|36.948301625274|-39.309024722437|-39.309024722437|-39.309024722437|-39.309024722437|-39.309024722437|-39.309024722437|-39.309024722437|-39.309024722437|-39.309024722437|-39.309024722437|-39.309024722437|-39.309024722437|-39.309024722437|-39.309024722437|-39.309024722437||-39.309024722437|-39.309024722437|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-39.658741508035|-40.495547332264|-41.255608706449|-41.313176001415|-41.52075220623|-41.688134239791|-41.688134239791|-41.688134239791||-41.688134239791|-41.688134239791|-41.688134239791|-41.688134239791|-41.688134239791|-41.688134239791|-41.688134239791|-41.688134239791|-41.688134239791|-43.19320705056|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705|-45.793104838705
00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE|63.092110084754|63.092110084754|63.092110084754|63.092110084754||63.092110084754|63.092110084754|63.092110084754|62.472344742066|61.645490623117|61.645490623117|60.943325864607|59.083138637338|56.33515546564|54.116870190256|54.116870190256|54.116870190256|54.116870190256|54.116870190256|54.116870190256|53.71567734254|53.216017707327|52.636585365657|52.636585365657||52.636585365657|52.636585365657|52.374538354216|52.10837904531|52.10837904531|51.995988394375|51.995988394375|51.995988394375|51.995988394375|50.691148892106|50.647369267839||50.647369267839|50.583187821064|50.218543532329|49.805640859557||49.49798019192|49.126644640735|49.050892073501|49.050892073501|49.050892073501|48.567657477975|48.469065356388|47.571459743859|46.560788867079|46.351193286889|46.351193286889|46.351193286889|46.351193286889|46.351193286889|46.351193286889|46.351193286889|46.351193286889|46.351193286889|46.351193286889||45.96077013227|45.918631344069|45.50125946494|45.491676377942|-49.485046845856|-49.485046845856|-49.485046845856|-49.485046845856|-49.485046845856|-49.485046845856|-49.485046845856|-49.485046845856|-49.485046845856|-49.485046845856|-49.485046845856|-49.485046845856|-49.485046845856|-49.485046845856|-49.485046845856|-50.224477317383|-50.224477317383|-50.224477317383|-50.224477317383|-50.224477317383|-50.224477317383|-50.224477317383|-50.224477317383|-50.224477317383|-50.224477317383|-50.224477317383|-50.224477317383|-50.224477317383|-50.302750192803|-50.591390595085|-51.139290230406|-51.139290230406|-51.139290230406|-51.139290230406|-51.139290230406|-51.139290230406|-51.139290230406|-51.139290230406|-51.139290230406|-51.139290230406|-51.139290230406|-51.590877101303|-51.673847142724|-51.942006367078|-52.210285683066|-52.321427790754|-53.095711869508|-53.095711869508|-53.164351346426|-53.164351346426|-53.164351346426|-53.164351346426|-53.698242050619|-53.698242050619|-53.698242050619|-53.698242050619|-53.791379776498|-54.739866723507||-55.392611809093|-55.392611809093|-55.715402942585|-56.38378053869|-56.384078833154|-56.384078833154|-56.384078833154|-56.998420552734|-57.223799630805|-57.550489053536|-57.550489053536|-57.550489053536|-57.550489053536|-57.550489053536|-58.149070862456|-58.149070862456|-58.149070862456|-58.271744758468|-59.718596522348|56.8472930725|56.8472930725|56.8472930725|56.8472930725|56.8472930725|56.8472930725|56.8472930725|56.8472930725|56.8472930725|55.818925837188|55.574326389218|55.574326389218|55.574326389218|55.574326389218|55.574326389218|55.574326389218|55.574326389218|55.574326389218|55.574326389218|55.574326389218|55.542069644576||55.542069644576|54.774245600839|54.099617686321|54.099617686321|54.099617686321|54.099617686321|53.554251676785|53.554251676785|52.917723768273|52.578859454304||52.247341718839|52.222048219229|51.945886011681|51.591433619964|51.591433619964|51.266542328185|51.20982497355|50.505398683959|50.505398683959|50.505398683959|50.505398683959|50.505398683959|50.505398683959|50.505398683959|50.505398683959|50.505398683959|50.505398683959||50.505398683959|50.505398683959|50.505398683959|50.505398683959|49.934888342149|49.702652484318|49.039328690105|49.039328690105|49.039328690105|49.039328690105|48.455620896296|48.455620896296|48.455620896296|48.455620896296|47.611243075217|47.453062744086|47.453062744086|47.453062744086|47.036737992968|-50.908662328943|-50.908662328943|-50.908662328943|-50.908662328943|-50.908662328943|-50.908662328943||-50.908662328943|-50.908662328943|-50.908662328943|-50.908662328943|-50.908662328943|-50.908662328943|-50.908662328943|-51.247956498712|-51.84550733947|-53.136785829324|-54.197817206668|-54.206733306381|-54.206733306381|-54.206733306381|-54.206733306381|-54.206733306381|-54.206733306381|-54.206733306381|50.591681390144|50.591681390144|50.591681390144|50.591681390144|50.591681390144|50.591681390144|50.591681390144|50.591681390144|50.591681390144|50.591681390144|50.591681390144|49.338031456578|-52.8763253539
00166|243|/equities/bank-of-america|SnP500/R1000VALUE|-56.388138319963|-56.388138319963|-56.463454934623|-56.463454934623||-56.463454934623|-57.218560241622|53.276902058921|53.276902058921|53.276902058921|52.735446350664|52.207772987971|52.207772987971|-54.666121733304|-54.666121733304|-54.666121733304|-54.666121733304|-54.666121733304|-55.009796208934|-55.108478392588|-55.108478392588|-55.886422568176|-55.886422568176|-56.068088624176||-56.068088624176|-56.068088624176|-56.117721660597|54.513939140604|54.513939140604|54.513939140604|54.513939140604|54.513939140604|54.513939140604|54.213820614601|53.753693843567||53.753693843567|53.753693843567|53.753693843567|53.753693843567||53.555769682685|53.285857042515|52.829284492294|52.680022519577|52.680022519577|52.680022519577|52.680022519577|52.680022519577|51.949191298472|51.529846741417|-54.549610780484|-54.549610780484|-54.549610780484|-54.549610780484|-54.549610780484|-54.549610780484|-54.549610780484|-54.549610780484|-54.549610780484||-54.549610780484|-54.549610780484|-54.549610780484|-54.549610780484|-54.56445232441|51.294491028149|51.294491028149|51.294491028149|51.294491028149|51.294491028149|51.294491028149|50.674989090318|50.614989980453|50.328668678294|50.328668678294|50.328668678294|50.328668678294|50.247923377721|50.247923377721|50.004359037311|49.663437362845|49.663437362845|49.61576196478|48.975568790415|48.849384468236|48.849384468236|48.849384468236|48.849384468236|48.849384468236|48.849384468236|48.849384468236|-51.787366339407|-51.787366339407|-52.128738028961|-52.533044187181|-52.78949053194|49.943112598379|49.943112598379|49.943112598379|49.943112598379|49.943112598379|49.943112598379|49.943112598379|49.794568417822|49.73018337953|49.73018337953|49.73018337953|49.73018337953|49.73018337953|49.289648657241|48.775999949153|48.45566768334|48.45566768334|48.45566768334|48.45566768334|48.45566768334|48.45566768334|48.45566768334|48.45566768334|48.45566768334|48.45566768334|48.45566768334||48.45566768334|48.086853659658|47.793173326947|47.171856683601|46.901507265158|46.39500838605|45.588900580312|45.565998517038|45.172500674991|44.622962937272|-47.884294784087|-47.884294784087|-47.884294784087|-47.884294784087|-47.884294784087|-47.884294784087|-47.884294784087|-48.054563319263|-48.054563319263|-48.430624842177|-48.553472597875|46.0516062847|46.0516062847|46.0516062847|46.0516062847|46.0516062847|-48.4482394969|-48.4482394969|-48.4482394969|-48.4482394969|-48.4482394969|-48.4482394969|-48.4482394969|-48.922487024415|-48.957269426173|-48.957269426173|46.803785902256|46.803785902256|46.803785902256|46.803785902256||46.803785902256|46.055872393973|45.304299938819|45.178667081883|45.101852643811|45.062060714124|44.613868072149|44.613868072149|43.430687509772|43.316042779548||42.818982330986|42.818982330986|42.818982330986|42.818982330986|42.818982330986|42.818982330986|42.818982330986|42.818982330986|42.585814599669|42.23767368842|42.23767368842|41.894034106182|41.894034106182|41.894034106182|41.894034106182|41.894034106182|41.894034106182||41.894034106182|41.894034106182|41.894034106182|41.894034106182|41.718371398633|41.705427472899|41.705427472899|41.705427472899|41.082973817002|40.614139295299|39.025154670829|38.674517296811|38.038397523055|37.69135468228|37.69135468228|37.51766663374|36.356207750258|36.012662343548|36.012662343548|35.770736937574|35.315541219768|-39.642923585303|-39.642923585303|-39.642923585303|-39.642923585303||-39.642923585303|-39.642923585303|-39.642923585303|-39.642923585303|-39.642923585303|-39.642923585303|-39.642923585303|-39.642923585303|-39.642923585303|-39.642923585303|-42.202969912828|-43.718390872952|-43.718390872952|-43.718390872952|-43.718390872952|-43.718390872952|-43.718390872952|-43.718390872952|-43.718390872952|-43.718390872952|-43.718390872952|-43.718390872952|-43.718390872952|-43.718390872952|-43.718390872952|-43.718390872952|-43.961546609663|-44.031168287505|-44.031168287505|-45.020187079365|-45.32745264576
00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE|-127.21450455869|-127.21450455869|-127.21450455869|-127.21450455869||-127.21450455869|-129.81445220538|118.10937001354|118.10937001354|118.10937001354|-124.62117420499|-124.62117420499|-124.62117420499|-124.62117420499|-124.62117420499|-124.62117420499|-124.62117420499|-124.62117420499|-125.06497291656|-125.06497291656|-125.30469072231|117.97711836688|117.97711836688|117.97711836688||117.97711836688|117.97711836688|117.50568481941|115.24232583721|115.24232583721|115.24232583721|115.24232583721|115.24232583721|115.03480684183|113.90923014638|112.53274358097||112.53274358097|112.53274358097|112.53274358097|112.53274358097||112.21027006908|112.20777895127|112.20777895127|112.20777895127|112.20777895127|112.20777895127|112.20777895127|112.20777895127|112.20777895127|112.20777895127|110.41641619111|110.21407702129|108.98952868427|108.58831747864|108.12454137642|-113.16608431934|-113.16608431934|-113.16608431934|-113.16608431934||-113.16608431934|-113.16608431934|-113.16608431934|-113.16608431934|-113.51546042804|-113.51546042804|-113.51546042804|-115.20551451979|107.06147399675|107.06147399675|107.06147399675|105.87516080816|104.66850812655|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|104.07127235601|103.74002700247|103.74002700247|103.74002700247|103.43766411928|103.43766411928|102.26623672012|101.06704403578|101.06704403578|101.06704403578|100.63675551622|100.63675551622|100.63675551622|100.63675551622|100.63675551622|100.63675551622|100.63675551622|100.63675551622|100.63675551622||100.63675551622|100.37577666407|99.740707812105|99.127800964602|99.127800964602|99.127800964602|99.127800964602|99.127800964602|99.127800964602|99.127800964602|99.127800964602|99.127800964602|99.127800964602|99.127800964602|98.290887010636|98.004319443242|97.571929002247|97.571929002247|97.571929002247|97.571929002247|97.571929002247|97.571929002247|97.571929002247|96.712694195069|95.692438367514|95.303822427507|95.303822427507|94.102025038132|93.563359373288|93.485399795325|93.029330545831|91.157592462354|90.18681410072|90.18681410072|90.068679367146|89.115757768509|89.092235160268|89.019701189903|88.590999385943|88.580222418165||88.008017393845|88.008017393845|88.008017393845|88.008017393845|88.008017393845|88.008017393845|88.008017393845|88.008017393845|88.008017393845|88.008017393845||86.816413928953|86.234909749263|86.234909749263|86.234909749263|86.234909749263|86.234909749263|86.234909749263|86.234909749263|85.727125724414|85.182633739908|85.182633739908|85.182633739908|85.182633739908|85.182633739908|85.182633739908|85.182633739908|85.182633739908||85.020770228406|85.020770228406|85.020770228406|85.020770228406|84.717735105704|84.717735105704|83.244983891591|82.510491931819|81.902298384666|81.573108282088|80.087344688839|78.986494217389|77.047772895487|75.658159514558|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411||-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-82.266360588411|-83.75262463925|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.067322159801|-87.714243995916|-89.133170901339|-89.133170901339|-89.133170901339|-89.133170901339
00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE|21.262780073496|21.262780073496|21.262780073496|21.262780073496||20.579061984602|20.579061984602|20.579061984602|20.579061984602|20.579061984602|20.579061984602|20.579061984602|20.579061984602|20.579061984602|20.579061984602|20.579061984602|20.579061984602|20.579061984602|20.579061984602|20.579061984602|20.579061984602|20.579061984602|20.579061984602|20.579061984602||20.579061984602|20.579061984602|20.579061984602|20.383425394234|20.205911054946|20.205911054946|19.677883572462|19.677883572462|18.683759630921|18.504176710715|18.340725155528||18.294875345916|18.294875345916|17.873933697509|17.657748011271||17.440581303569|17.440581303569|17.440581303569|17.440581303569|17.440581303569|17.440581303569|17.440581303569|17.440581303569|17.440581303569|16.939535544683|16.445968584721|16.445968584721|16.208298105338|16.062553293549|15.903932022876|15.491412930826|15.31434769668|14.655946573039|-18.875047827479||-18.875047827479|-18.875047827479|-18.875047827479|-18.875047827479|-19.865331438644|-23.548144741702|-23.675994577063|-24.549283074319|-24.549283074319|-24.90374426069|-24.90374426069|-25.009493554324|-25.634799725591|-25.634799725591|-26.305889296066|-26.54904426417|-26.700603843633|-26.915653965727|-26.915653965727|-27.125448409999|-28.164942732877|-28.507394874388|-28.507394874388|-28.507394874388|-28.507394874388|-28.507394874388|-28.507394874388|-28.507394874388|-28.507394874388|-28.507394874388|-28.507394874388|-28.507394874388|-28.507394874388|-28.507394874388|-28.566312799588|-28.566312799588|-28.566312799588|-28.566312799588|-28.566312799588|-28.566312799588|-28.632569005904|-28.803410718637|-28.820331694649|-28.820331694649|-28.820331694649|-28.820331694649|-28.820331694649|-28.820331694649|-28.820331694649|-29.280924189936|-29.410307664502|-29.410307664502|-30.293441952189|-30.837201847986|-31.393557511387|-31.705619558822|-32.100410497995|-32.494949338149|28.949509159921|28.949509159921|28.949509159921|28.949509159921||28.949509159921|28.949509159921|28.949509159921|-31.433564583646|-31.433564583646|-31.433564583646|-31.433564583646|-31.433564583646|-31.433564583646|-31.433564583646|-31.433564583646|-31.433564583646|-31.433564583646|-31.433564583646|-31.433564583646|-31.470586232172|-31.470586232172|-31.470586232172|-31.470586232172|-31.470586232172|-31.470586232172|-32.915929825026|-33.884922379607|30.169314931046|30.169314931046|30.169314931046|30.169314931046|30.169314931046|30.146622728472|30.146622728472|30.146622728472|30.146622728472|30.146622728472|30.146622728472|30.146622728472|30.146622728472|30.146622728472|30.146622728472|30.140082331902|29.81306258691||29.81306258691|28.970068417794|27.694242966183|27.017492519493|26.755547349845|25.817829892806|25.581200067392|-28.779331242611|-28.779331242611|-28.779331242611||-28.779331242611|-28.779331242611|-28.779331242611|-28.779331242611|-29.006479302567|-29.745809068858|-30.015149510528|-30.015149510528|-30.015149510528|-30.20072292026|-30.650246447282|-30.889163037094|-31.192681016693|-32.1324231781|-33.654914290533|-33.8071271124|-34.157364335602||-34.249848859118|30.449089488148|30.449089488148|30.449089488148|30.390232273531|30.390232273531|30.248774630288|30.248774630288|29.779784128082|29.779784128082|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444||-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-31.996281236444|-33.949757251512|-34.509688657542|-34.509688657542|-34.509688657542|-34.509688657542|-34.509688657542|-34.509688657542|-34.509688657542|-34.509688657542|-34.509688657542|-34.509688657542|-34.509688657542|-34.509688657542|-34.509688657542|-34.509688657542|-34.509688657542|-36.068541944049|-36.592213710177|-36.592213710177|-38.526903664655|-39.436430546572
00169|7951|/equities/baxter-intl|SnP500/R1000VALUE|-22.226495154084|-22.226495154084|-22.226495154084|-22.226495154084||-22.226495154084|-22.226495154084|20.078031548525|20.078031548525|19.673341749953|19.673341749953|19.543990451811|19.367343353862|19.367343353862|19.367343353862|19.367343353862|19.367343353862|19.367343353862|19.367343353862|19.367343353862|19.367343353862|19.367343353862|19.367343353862|19.367343353862||19.367343353862|19.367343353862|19.367343353862|19.367343353862|19.367343353862|19.367343353862|19.07096406515|19.07096406515|18.888382822226|18.570980396481|-19.549950192701||-19.549950192701|-19.549950192701|-19.549950192701|-19.549950192701||-19.549950192701|-19.549950192701|-19.549950192701|-19.549950192701|-19.549950192701|-19.549950192701|-19.549950192701|-19.549950192701|-19.549950192701|-19.549950192701|-19.549950192701|-19.549950192701|-19.549950192701|-19.549950192701|-19.549950192701|-19.549950192701|-19.549950192701|-19.549950192701|-19.549950192701||-19.549950192701|-19.549950192701|-19.549950192701|-19.549950192701|-19.549950192701|-19.795771143479|-19.795771143479|-19.914452788263|-19.914452788263|-19.914452788263|-19.914452788263|-19.914452788263|-19.914452788263|-20.170225616991|-20.175031669713|-20.175031669713|-20.494479399894|-20.767477280536|-21.381086939616|-21.85704074308|21.75147517928|21.75147517928|21.75147517928|21.75147517928|21.75147517928|21.75147517928|21.75147517928|21.75147517928|21.75147517928|21.75147517928|21.75147517928|21.75147517928|21.75147517928|21.75147517928|21.75147517928|21.75147517928|21.75147517928|21.75147517928|21.75147517928|-23.638297218825|-23.638297218825|-23.638297218825|-23.638297218825|-23.638297218825|-23.856997749039|-24.441386934595|-24.745151780795|-24.7835012793|-25.357780072364|-25.504184367847|-25.504184367847|-25.504184367847|-25.504184367847|-25.504184367847|-25.504184367847|-25.504184367847|-25.504184367847|-25.504184367847|-25.504184367847|-25.504184367847|-25.899840112831|-25.899840112831||-25.899840112831|-25.899840112831|-25.899840112831|-25.899840112831|-25.899840112831|-25.899840112831|-25.899840112831|-25.899840112831|-25.899840112831|-25.899840112831|-25.899840112831|-25.899840112831|-25.899840112831|-25.899840112831|-25.899840112831|-25.899840112831|-25.899840112831|-25.899840112831|-25.899840112831|-25.899840112831|-25.899840112831|-26.981489018495|-30.124801775325|-30.124801775325|-30.124801775325|-30.124801775325|-30.124801775325|-30.124801775325|-30.124801775325|-30.124801775325|-30.378946565377|-30.546885568552|-30.8384049542|-31.227583475384|-31.417870913912|-31.892077881947|29.115493787166|29.115493787166|29.115493787166|29.115493787166||29.115493787166|29.115493787166|29.115493787166|29.115493787166|29.115493787166|29.115493787166|29.115493787166|29.115493787166|29.115493787166|29.115493787166||29.115493787166|29.115493787166|29.115493787166|29.115493787166|29.115493787166|29.115493787166|28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228||28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228|28.933772563228|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814||-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-31.798051538814|-33.193668779123|-35.172409093367|-35.678941349655|-35.678941349655|-35.678941349655|-35.678941349655|-35.678941349655|-35.678941349655|-35.874934943153|-35.885846388724|-35.885846388724|-36.402607030765|-36.862291622047|34.124281720222|34.124281720222|34.124281720222|34.124281720222|34.124281720222|34.124281720222|34.124281720222|33.0592013773|32.985923936901
00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE|169.17105527627|167.22478109717|164.42254221572|163.37319325993||163.37319325993|163.37319325993|160.24632167363|154.39285934793|153.64019405705|153.64019405705|153.64019405705|153.64019405705|153.64019405705|153.64019405705|153.64019405705|153.64019405705|153.64019405705|153.64019405705|153.64019405705|153.64019405705|153.64019405705|153.64019405705|153.64019405705||153.64019405705|152.8409789653|151.4409540404|151.4409540404|151.4409540404|151.4409540404|151.4409540404|151.4409540404|149.88112070705|147.82594362626|147.82594362626||147.82594362626|147.82594362626|147.82594362626|147.82594362626||147.82594362626|147.82594362626|147.82594362626|147.82594362626|147.82594362626|147.82594362626|147.82594362626|147.82594362626|147.82594362626|146.7951531557|144.75762091189|144.75762091189|144.75762091189|144.75762091189|143.04237610001|142.61041486381|142.61041486381|142.61041486381|142.61041486381||142.45208568174|141.01469823606|140.50586070919|140.50586070919|140.50586070919|140.50586070919|140.50586070919|140.50586070919|140.50586070919|140.20362239308|138.06993352513|133.66206552299|-145.35785275025|-145.35785275025|-145.35785275025|-147.37004653115|-147.37004653115|-147.37004653115|-147.85144330284|-150.02615167058|-151.66340850632|143.85335967089|143.85335967089|143.85335967089|143.85335967089|143.85335967089|143.85335967089|143.85335967089|143.85335967089|143.85335967089|143.85335967089|143.85335967089|143.85335967089|143.85335967089|143.85335967089|143.85335967089|143.45964585903|143.45964585903|143.45964585903|-151.23350655875|-151.23350655875|-151.23350655875|-151.23350655875|-151.23350655875|-151.23350655875|-153.4238253417|-153.81594570948|-153.81594570948|-154.84348846949|-154.84348846949|-154.84348846949|-154.84348846949|-155.49756215984|-155.56002503294|-155.56002503294|-155.56002503294|-155.56002503294|-155.56002503294|-155.56002503294|-155.56002503294|-155.56002503294|-158.40918902179||148.30466566794|148.30466566794|148.30466566794|148.30466566794|148.30466566794|148.30466566794|148.16192484188|148.16192484188|146.02218414|146.02218414|145.46951310559|144.29279216037|144.29279216037|142.78765999725|141.45496004876|139.75020449754|137.96867373912|-145.9450013535|136.1439248678|136.1439248678|136.1439248678|136.1439248678|136.1439248678|136.1439248678|136.1439248678|136.1439248678|134.75584428806|133.92430472925|132.61974708831|132.61974708831|132.61974708831|132.0529377438|131.77705899985|131.77705899985|-140.11055557155|-140.11055557155|-140.11055557155|-140.11055557155|-140.11055557155|-140.11055557155||-140.11055557155|-140.11055557155|-140.11055557155|-140.11055557155|-140.11055557155|-140.11055557155|-140.11055557155|-140.11055557155|-140.11055557155|-140.11055557155||-140.81668802791|-142.16566495424|-142.69481539362|-142.69481539362|-142.69481539362|-142.69481539362|-142.69481539362|-142.69481539362|-142.69481539362|-142.69481539362|-142.69481539362|-142.69481539362|-143.00557999736|-144.95199538401|-144.95199538401|-144.95199538401|-144.95199538401||-144.95199538401|-146.43905587915|-146.88956317561|-146.88956317561|-146.88956317561|-146.88956317561|-146.88956317561|-146.88956317561|-146.88956317561|-146.88956317561|-146.88956317561|-146.88956317561|-146.88956317561|-147.24947462763|-150.24662219911|-151.82127604914|-160.52963930183|-170.2506102713|-170.2506102713|-170.2506102713|-170.2506102713|-170.2506102713|-170.2506102713|-170.2506102713|-170.2506102713||-173.55852330085|-174.58552036677|-174.58552036677|-174.58552036677|-174.58552036677|-174.58552036677|-174.58552036677|-174.58552036677|-174.58552036677|-179.92583571975|-185.44214578806|-186.19177528155|-186.43248171397|-186.43248171397|-186.43248171397|-186.43248171397|-186.43248171397|-186.43248171397|-186.43248171397|-186.43248171397|-186.43248171397|-186.43248171397|-186.43248171397|-186.43248171397|-186.43248171397|-186.43248171397|-186.45415043768|-186.45415043768|-186.45415043768|-186.45415043768|-186.45415043768
00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE|482.25180558566|482.25180558566|482.25180558566|482.25180558566||482.25180558566|482.25180558566|482.25180558566|482.25180558566|482.25180558566|482.25180558566|479.75537224026|479.75537224026|467.77934562069|-493.27342596235|-493.27342596235|-493.27342596235|-493.27342596235|-498.40436374018|-498.90439769747|-498.90439769747|-501.7548846351|-503.34820420068|-505.32744870497||-510.04216644844|-510.67338426997|-512.60930907384|-513.57367925793|-514.14121093327|-514.14121093327|-514.14121093327|-514.14121093327|-514.14121093327|-514.14121093327|-514.14121093327||-514.14121093327|-514.14121093327|-514.14121093327|-514.14121093327||-514.14121093327|-514.14121093327|-514.14121093327|-514.14121093327|-514.14121093327|-514.14121093327|-514.14121093327|-514.14121093327|-514.14121093327|-514.14121093327|-514.14121093327|-516.61004164243|493.44496668602|493.44496668602|493.44496668602|493.44496668602|493.44496668602|493.44496668602|493.44496668602||489.69213511142|489.69213511142|489.69213511142|489.69213511142|489.69213511142|489.69213511142|489.69213511142|489.69213511142|489.69213511142|488.76453936534|480.78180358627|478.1849604445|478.1849604445|476.5605124188|-494.38206038011|-494.38206038011|-494.38206038011|-494.38206038011|-494.52118274385|-494.5965493718|-494.5965493718|-501.19061549938|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|485.12412954127|484.77616619883|484.77616619883||484.77616619883|478.94074551063|473.96803958104|470.68395409987|470.68395409987|470.68395409987|469.57844441523|469.57844441523|463.35902969693|-483.5703445614|-483.5703445614|-483.5703445614|-483.5703445614|-483.5703445614|-483.5703445614|-483.5703445614|-483.5703445614|-483.5703445614|-483.5703445614|-483.5703445614|-488.50577594875|-488.50577594875|-488.50577594875|-488.50577594875|-488.50577594875|-488.50577594875|-488.50577594875|-488.50577594875|-488.50577594875|-488.50577594875|-488.50577594875|-488.50577594875|-488.50577594875|-491.0765420291|-492.71940044674|-492.71940044674|-495.39603894853|-496.93575047015|-496.98731558587|-501.68957680681||-501.68957680681|-501.68957680681|-501.68957680681|-501.68957680681|-501.68957680681|-501.68957680681|-501.68957680681|-501.68957680681|-501.68957680681|-501.68957680681||-502.12451690014|-504.3411159866|-505.9804980598|-505.9804980598|-505.9804980598|-508.20722488144|-509.1643051087|-509.1643051087|-509.1643051087|-509.1643051087|-515.31755743415|-519.5916874187|-522.07416494873|-524.48267913953|-525.79909023859|-526.82311429574|-526.82311429574||-526.82311429574|-529.87902015662|-533.7344201827|-536.70708484384|-536.80534840705|-536.80534840705|-536.80534840705|-539.16649734844|503.99616065439|503.99616065439|503.99616065439|503.99616065439|503.99616065439|503.99616065439|503.99616065439|503.99616065439|494.53324016395|492.80732609096|492.80732609096|490.70816587146|487.48176334894|483.21366107239|-531.00922680214|-531.00922680214|-531.00922680214||-531.00922680214|-531.00922680214|-531.00922680214|-531.00922680214|-531.00922680214|-531.00922680214|-531.00922680214|-531.00922680214|-531.00922680214|-544.67128478504|508.8622397954|508.8622397954|508.8622397954|508.8622397954|508.8622397954|508.8622397954|508.8622397954|503.53212394259|498.84958607241|498.84958607241|498.84958607241|495.55015908402|495.55015908402|488.66910172747|485.68799689691|485.68799689691|485.68799689691|485.68799689691|485.68799689691|485.68799689691|485.68799689691
00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE|-70.595005290237|-70.595005290237|-70.595005290237|-70.595005290237||-70.595005290237|-70.595005290237|-70.595005290237|-70.595005290237|-70.595005290237|-70.595005290237|-70.595005290237|-70.595005290237|-70.595005290237|-70.595005290237|-71.204389721924|-71.204389721924|-71.49932284573|-72.027857835859|-72.184015414134|-72.184015414134|-72.184015414134|-72.184015414134|-72.184015414134||-72.184015414134|-72.184015414134|-72.184015414134|-72.184015414134|-72.184015414134|-72.184015414134|-72.184015414134|-72.184015414134|-72.184015414134|-72.184015414134|-72.184015414134||-72.184015414134|-72.794016251978|-73.703464916478|-74.788519571368||-75.13730229067|-76.571388548471|-77.536879983056|-77.75610633968|-78.550945142153|-78.550945142153|-79.062716858523|-80.354687788902|-80.4102488707|-80.4102488707|-80.4102488707|-80.4102488707|-80.4102488707|-81.16194525808|-82.47432402604|74.103388424609|74.103388424609|74.103388424609|74.103388424609||74.103388424609|-80.111061204947|-80.111061204947|-80.111061204947|-80.111061204947|-80.111061204947|-80.111061204947|-81.215067242557|-82.724238871396|-83.277770888872|77.511710041095|77.511710041095|77.511710041095|77.511710041095|77.511710041095|77.511710041095|77.511710041095|77.511710041095|77.511710041095|77.511710041095|77.511710041095|77.511710041095|77.511710041095|77.080785611525|75.418812567382|75.418812567382|74.75621753974|73.7105144532|71.83252250171|-78.602137505246|-78.602137505246|-78.602137505246|-78.602137505246|-78.602137505246|71.641482267877|71.641482267877|71.641482267877|71.641482267877|71.641482267877|71.641482267877|71.31803119241|71.31803119241|71.31803119241|71.31803119241|71.31803119241|71.31803119241|71.31803119241|71.31803119241|71.31803119241|71.31803119241|71.31803119241|71.31803119241|71.31803119241|71.31803119241|71.31803119241|70.163464293789|70.163464293789|69.972944065758|69.972944065758|69.082864918935|69.082864918935|69.082864918935||69.082864918935|69.082864918935|69.082864918935|68.744963068023|68.744963068023|68.744963068023|68.724298785927|68.724298785927|68.724298785927|66.3900594963|66.117288617443|65.903408037968|65.903408037968|64.590134500737|-69.453392759496|-69.453392759496|-69.453392759496|-69.453392759496|-69.453392759496|-69.453392759496|-69.453392759496|-70.773215364013|-72.061908164061|-72.861562320962|-73.206249175375|-73.206249175375|-73.206249175375|-73.206249175375|-73.206249175375|-73.206249175375|-73.434281174679|-73.69814090413|-74.520967056157|67.311097167208|67.311097167208|67.311097167208|67.311097167208|66.323635337832|65.803325836227|-72.195791391627||-72.195791391627|-72.195791391627|-72.195791391627|-72.195791391627|-72.195791391627|-72.195791391627|-72.195791391627|-72.195791391627|-72.195791391627|-73.808968177655||67.531520575033|67.531520575033|67.531520575033|67.531520575033|67.531520575033|67.531520575033|67.531520575033|-73.843814405946|-73.843814405946|-73.843814405946|-73.843814405946|-73.843814405946|-73.843814405946|-73.843814405946|-74.317846864626|66.970874312441|66.970874312441||66.970874312441|66.970874312441|66.970874312441|66.970874312441|66.970874312441|66.970874312441|66.809914188675|66.809914188675|66.809914188675|66.382681719784|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232||-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-70.782895341232|-75.064329852345|-79.836844915556|-79.836844915556|-79.836844915556|-80.389363895369|-80.389363895369|-80.389363895369|-80.389363895369|-80.389363895369|-80.389363895369|-80.389363895369|-80.389363895369|-80.389363895369|-80.389363895369|-80.389363895369|-81.326293983407|-83.700879457203|-86.079881816186|-86.079881816186|-86.079881816186|-86.079881816186
00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE|-1150.3578896857|-1150.3578896857|-1150.3578896857|-1150.3578896857||-1150.3578896857|-1150.3578896857|-1150.3578896857|-1150.3578896857|-1150.3578896857|-1150.3578896857|-1152.0062078489|-1152.0062078489|-1170.0563835582|1102.4767193223|1102.4767193223|1102.4767193223|1102.4767193223|1102.4767193223|1102.4767193223|1102.4767193223|1102.4767193223|1102.4767193223|1102.4767193223||1102.4767193223|1075.9223679862|1058.4321460523|1058.4321460523|1058.4321460523|1058.4321460523|1058.4321460523|1058.4321460523|1058.4321460523|1049.86349697|1039.7561102435||1039.7561102435|1039.7561102435|1038.6806986646|1037.1185076851||1034.8071377165|1033.4217504367|1033.4217504367|1033.4217504367|1033.4217504367|1033.4217504367|1033.4217504367|1033.4217504367|1033.4217504367|1030.4013576358|1019.2398711144|1012.9005283833|1012.9005283833|1012.9005283833|1012.9005283833|994.33619229008|-1076.7261784887|-1076.7261784887|-1076.7261784887||-1076.7261784887|-1076.7261784887|-1076.7261784887|-1076.7261784887|-1085.0818702498|-1085.0818702498|-1088.5452177037|-1106.839690949|-1122.7229679707|-1128.6244137544|-1128.6244137544|-1128.6244137544|-1128.6244137544|-1128.6244137544|-1128.6244137544|-1128.6244137544|-1128.6244137544|-1139.3876474984|-1152.2396387135|-1167.6019450332|-1180.3976825239|1119.1489529452|1119.1489529452|1119.1489529452|1119.1489529452|1119.1489529452|1119.1489529452|1119.1489529452|1119.1489529452|1119.1489529452|1119.1489529452|1119.1489529452|1119.1489529452|1119.1489529452|1119.1489529452|1119.1489529452|1119.1489529452|1119.1489529452|1119.1489529452|1119.1489529452|1119.1489529452|1119.1489529452|1119.1489529452|1101.3991933223|-1152.9806866735|-1152.9806866735|-1152.9806866735|-1152.9806866735|-1152.9806866735|-1152.9806866735|-1152.9806866735|-1152.9806866735|-1152.9806866735|-1152.9806866735|-1152.9806866735|-1152.9806866735|-1152.9806866735|-1152.9806866735|-1154.3982523911|-1159.0538795133|-1159.0538795133|1100.0793298203||1100.0793298203|1100.0793298203|1100.0793298203|1100.0793298203|1100.0793298203|1100.0793298203|1100.0793298203|1100.0793298203|1100.0793298203|1100.0793298203|1100.0793298203|1100.0793298203|1100.0793298203|1087.9815022634|1072.3436776451|1065.4742348403|1065.4742348403|1065.4742348403|1065.4742348403|1065.4742348403|1065.4742348403|1065.4742348403|1065.4742348403|1065.4742348403|1063.6495876453|1063.6495876453|1056.7150976549|1045.7016574421|-1119.56685266|-1119.56685266|-1119.56685266|-1119.56685266|-1119.56685266|-1119.56685266|1059.5697690171|1051.4043711735|1047.6473942943|1037.8537331894|1029.8486746009|1029.8486746009||1026.1823177532|1011.8659257045|1002.2498458349|1000.7555660101|994.2594735724|979.31826205852|963.06475189662|955.06152161826|955.06152161826|955.06152161826||955.06152161826|955.06152161826|955.06152161826|955.06152161826|955.06152161826|955.06152161826|949.88173075388|949.88173075388|949.88173075388|942.53545062569|942.53545062569|940.19970624405|940.19970624405|940.19970624405|940.19970624405|940.19970624405|940.19970624405||940.19970624405|940.19970624405|940.19970624405|940.19970624405|932.44136232749|932.44136232749|920.50022585541|907.74525963101|903.7555598819|895.48873176439|867.29901885819|867.29901885819|849.39635721656|849.37561235865|849.37561235865|848.05622239069|827.7486299404|821.30152067535|821.30152067535|-919.49910048713|-919.49910048713|-919.49910048713|-919.49910048713|-919.49910048713|-919.49910048713||-919.49910048713|-919.49910048713|-919.49910048713|-919.49910048713|-919.49910048713|-919.49910048713|-919.49910048713|-919.49910048713|-919.49910048713|-933.3663609742|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-981.13734183922|-992.0717677608|-994.56082444885|-1000.204857569|-1013.7131677525|-1021.114136188
00174|19693|/equities/borgwarner|SnP500/R1000VALUE|-67.036916259107|59.571533189188|59.571533189188|59.571533189188||59.571533189188|59.571533189188|53.94198055838|49.905532631327|49.022537003016|47.831152768108|47.129058249761|46.380342041971|45.839514727483|45.839514727483|45.839514727483|45.839514727483|45.839514727483|45.839514727483|45.839514727483|45.839514727483|45.839514727483|45.839514727483|45.839514727483||45.839514727483|45.839514727483|45.457795243671|45.405327378832|44.834940860463|44.834940860463|44.834940860463|44.834940860463|44.616321932157|44.51424660824|43.265307479411||43.265307479411|43.265307479411|43.012564823925|42.874517623914||42.518078689589|42.495391973926|42.495391973926|42.495391973926|42.462657859009|41.95607173847|41.95607173847|41.95607173847|41.95607173847|41.325635993998|-44.708659621766|-44.708659621766|-44.943562053631|-45.640931694265|-45.640931694265|-45.640931694265|-45.640931694265|-45.640931694265|-45.640931694265||-45.640931694265|-45.640931694265|-45.640931694265|-45.640931694265|-45.640931694265|43.109895756936|43.109895756936|43.109895756936|43.109895756936|43.109895756936|43.109895756936|42.495161324846|42.041844560158|41.775658079267|41.57934405658|41.450030541617|41.450030541617|41.450030541617|41.450030541617|41.450030541617|-44.131912195254|-44.131912195254|-44.131912195254|-44.131912195254|-44.131912195254|-44.131912195254|-44.131912195254|-44.131912195254|-44.131912195254|-44.131912195254|-44.131912195254|-44.131912195254|-44.131912195254|-44.543235102813|-44.904151377326|-45.438223133755|-45.475802341906|42.567101725001|42.479003544272|42.064446153045|41.81908838648|41.81908838648|41.81908838648|41.81908838648|41.81908838648|41.81908838648|41.81908838648|41.81908838648|41.81908838648|41.81908838648|41.635737112809|41.635737112809|41.635737112809|41.635737112809|41.635737112809|41.635737112809|41.635737112809|41.635737112809|41.635737112809|41.168847849417|41.168847849417|41.168847849417||41.168847849417|41.168847849417|41.168847849417|41.139832393382|40.888148299029|40.082941045552|39.53092934275|39.53092934275|39.53092934275|39.105754604873|38.636673334502|38.294080923291|38.056755699816|36.827507087591|36.198619282911|35.940687405478|35.597429526526|35.440477014337|35.276641237244|35.059879474623|34.099309688125|34.016758976948|34.016758976948|34.016758976948|34.016758976948|34.016758976948|34.016758976948|33.986678082162|33.632555930065|33.632555930065|33.632555930065|33.632555930065|33.632555930065|33.632555930065|33.632555930065|33.632555930065|33.632555930065|33.326148383772|33.326148383772|33.326148383772||33.326148383772|32.934610544483|32.090120936809|31.784816759397|31.784816759397|31.784816759397|31.784816759397|31.784816759397|31.784816759397|31.784816759397||31.784816759397|31.784816759397|31.784816759397|31.784816759397|31.784816759397|31.784816759397|31.412298433835|31.28533573272|31.28533573272|31.28533573272|31.28533573272|31.28533573272|31.28533573272|31.28533573272|31.28533573272|31.28533573272|31.171283087489||31.095027273188|31.095027273188|31.095027273188|31.095027273188|30.832138200467|30.832138200467|30.525263828339|30.525263828339|30.350849834087|30.25539028976|29.029043757624|28.35088188086|27.304591093174|26.671532395582|26.671532395582|26.369202670235|-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635||-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635|-29.196702940635|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395|-30.896579222395
00175|8116|/equities/boston-ppty|SnP500/R1000VALUE|-66.966641323586|-66.966641323586|-66.966641323586|-66.966641323586||-66.966641323586|-66.966641323586|-68.420817469151|-68.420817469151|-68.420817469151|-68.420817469151|-68.420817469151|-68.420817469151|-68.420817469151|-69.338523669247|-69.338523669247|-69.338523669247|-69.338523669247|-69.338523669247|-69.956697882551|-69.981331336651|-70.368381489455|-70.368381489455|-70.368381489455||-70.368381489455|-70.368381489455|-70.368381489455|-71.186878076544|-71.186878076544|-71.186878076544|-71.186878076544|-71.186878076544|-71.186878076544|-71.186878076544|-71.429425415453||-71.951005283391|-72.660564545565|-73.096085155201|-73.101581186141||-73.101581186141|-73.101581186141|-73.101581186141|-73.101581186141|-73.101581186141|-73.101581186141|-73.101581186141|-73.101581186141|-73.101581186141|-73.101581186141|-73.101581186141|-73.101581186141|-73.101581186141|-73.737284061373|-73.737284061373|-73.737284061373|-73.737284061373|-73.737284061373|-73.737284061373||-73.737284061373|-73.737284061373|-73.737284061373|-73.737284061373|-73.737284061373|-73.737284061373|-73.737284061373|-74.134051073775|-74.134051073775|-74.134051073775|-74.134051073775|-74.134051073775|-74.134051073775|-74.134051073775|-74.134051073775|-74.134051073775|-74.925530255158|-74.925530255158|-74.925530255158|-74.925530255158|-74.925530255158|-74.925530255158|-74.925530255158|-74.925530255158|-74.925530255158|-74.925530255158|-74.925530255158|-74.925530255158|-74.925530255158|-74.925530255158|-74.925530255158|-74.925530255158|-75.36531364953|-75.929795080152|-77.248940368192|72.266183437813|72.266183437813|72.266183437813|72.266183437813|72.266183437813|72.266183437813|72.266183437813|72.266183437813|72.266183437813|72.266183437813|72.266183437813|72.266183437813|72.266183437813|72.266183437813|72.266183437813|72.266183437813|72.266183437813|71.725856094451|71.725856094451|71.725856094451|71.725856094451|71.725856094451|71.725856094451|71.725856094451|69.96984024058|68.252046797123|67.378913105082||67.378913105082|66.238516053172|65.390018260713|64.848911060488|64.39185011563|63.105110408832|-68.392746764274|-68.392746764274|-68.392746764274|-68.392746764274|-68.392746764274|-68.392746764274|-68.392746764274|-68.392746764274|-68.44138487826|-70.052093495375|-70.733826779355|-70.733826779355|-70.733826779355|-70.733826779355|-70.733826779355|-71.602514000987|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951||-73.046164570951|-73.046164570951|-73.046164570951|-73.046164570951|-73.228779900103|-73.228779900103|-74.227535155117|67.890190135269|67.890190135269|67.890190135269||67.890190135269|67.890190135269|67.890190135269|67.890190135269|67.890190135269|67.890190135269|67.890190135269|67.890190135269|67.890190135269|66.257098315853|65.191997447166|63.639489925462|63.639489925462|63.639489925462|63.639489925462|63.328021859867|63.328021859867||63.328021859867|63.328021859867|63.328021859867|63.328021859867|62.613356113149|62.233729574099|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364||-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.260022961364|-67.453115290256|-71.08040705638|-71.488076254256|-71.488076254256|-71.488076254256|-71.488076254256|-71.488076254256|-71.488076254256|-71.488076254256|-71.488076254256|-71.488076254256|-71.488076254256|-71.488076254256|-71.488076254256|-71.488076254256|-71.488076254256|-72.046192430266|-72.444106074184|-72.639205434403|-72.639205434403|-72.639205434403|-72.639205434403
00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE|-82.305146531057|-83.248539065255|-83.248539065255|-83.248539065255||-83.248539065255|-83.248539065255|-83.248539065255|-84.792818810028|-85.680077421976|-87.847467755478|-87.847467755478|-89.472699429372|-95.956900776475|-95.956900776475|-95.956900776475|-95.956900776475|-95.956900776475|-95.956900776475|-95.956900776475|-95.956900776475|-95.956900776475|-95.956900776475|-95.956900776475||-95.956900776475|-96.096476648747|-99.030194492803|-99.8868836514|94.454129301929|94.454129301929|94.454129301929|93.748482054498|-98.343958897369|-98.343958897369|-98.343958897369||-98.343958897369|-98.343958897369|-98.343958897369|-98.343958897369||-98.343958897369|-98.343958897369|-98.343958897369|-98.343958897369|-98.343958897369|-98.343958897369|-98.343958897369|-98.806895621371|-99.075719391584|-99.385148715678|-99.385148715678|-100.40905051728|-101.65866910639|-103.76657551331|-103.78241136639|-103.78241136639|-103.78241136639|-103.78241136639|-103.78241136639||-103.78241136639|-103.78241136639|-103.78241136639|-103.7946711444|-103.90822250569|-104.33052436206|98.075143930844|98.075143930844|98.075143930844|98.075143930844|97.750714749685|97.061793030445|97.061793030445|97.061793030445|97.061793030445|97.061793030445|97.061793030445|97.061793030445|97.061793030445|97.061793030445|97.061793030445|97.061793030445|97.061793030445|97.061793030445|97.061793030445|96.699769643881|-101.48170432381|-101.48170432381|-101.48170432381|-101.48170432381|-101.48170432381|-101.48170432381|-101.48170432381|-102.98159358118|-102.98159358118|-102.98159358118|-102.98159358118|-102.98159358118|-102.98159358118|-102.98159358118|-102.98159358118|-103.09917365482|-103.09917365482|-103.09917365482|-103.09917365482|-103.09917365482|-103.09917365482|-103.09917365482|-103.99963793678|-104.10681952286|-104.65035373688|-105.34595035977|-107.85355720991|-109.49228456809|103.49235267369|103.49235267369|103.49235267369|102.50484042397|102.29231808176|102.27729852983|101.81457142038|101.81457142038||101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038|101.81457142038||101.81457142038|101.81457142038|101.81457142038|101.81457142038|100.62230474863|99.698163164036|-104.45437856265|-104.45437856265|-104.45437856265|-104.45437856265||-104.45437856265|-104.45437856265|-104.45437856265|-104.45437856265|-104.45437856265|-105.18375317861|-105.68467328073|-106.71195048228|100.60610273147|100.60610273147|100.60610273147|100.60610273147|100.60610273147|100.60610273147|100.60610273147|100.60610273147|100.60610273147||100.46471911585|100.46471911585|100.46471911585|100.46471911585|100.44301786595|99.572244328183|97.862491256574|97.822212686208|97.822212686208|97.822212686208|97.822212686208|97.822212686208|97.822212686208|97.304898618708|97.304898618708|97.304898618708|94.639890219381|94.1409877424|93.90637287879|93.309586893453|92.058854618485|90.272340075633|-100.8673058914|-100.8673058914|-100.8673058914||-100.8673058914|-100.8673058914|-100.8673058914|-100.8673058914|-100.8673058914|-100.8673058914|-100.8673058914|-100.8673058914|-100.8673058914|-102.28038972471|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-103.82870829992|-104.45462209309|-106.79436134327|-107.20348314958
00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE|-64.784874177555|-64.784874177555|-64.784874177555|-64.784874177555||-64.784874177555|-64.784874177555|-64.784874177555|-64.784874177555|-64.784874177555|-65.022567573207|-65.022567573207|-65.022567573207|-65.130906651437|-65.246600806383|-65.246600806383|-65.246600806383|-65.246600806383|-65.246600806383|-65.246600806383|-65.246600806383|-65.246600806383|-65.246600806383|-65.246600806383||-65.246600806383|-65.246600806383|-65.246600806383|-65.487819763983|64.300129654711|64.300129654711|64.300129654711|64.300129654711|64.300129654711|64.300129654711|64.300129654711||64.300129654711|64.300129654711|64.300129654711|64.300129654711||64.300129654711|64.300129654711|64.300129654711|64.300129654711|64.300129654711|64.300129654711|64.300129654711|64.277644637233|64.262384100099|64.150424183894|64.132138558547|64.042100822838|63.822523669658|63.822523669658|63.822523669658|63.623362837299|63.555400541606|63.442116290532|63.292350908344||63.173020852722|63.173020852722|62.907801218737|62.696448612995|62.496818331518|62.496818331518|62.245909562419|61.949346823504|61.710937812384|61.384377296828|61.112921405791|60.726578475103|60.387863107373|59.66318209508|59.051314066283|50.623409486608|50.623409486608|50.623409486608|50.623409486608|-50.974184008885|-51.268036282116|-51.517817404595|-52.280628737174|-52.502366975902|-52.605962916611|-52.911069203746|-52.931237200339|-52.931237200339|-52.931237200339|-53.410668378462|-53.410668378462|-53.410668378462|-53.410668378462|-54.124055020665|48.17025526356|48.17025526356|48.17025526356|48.17025526356|48.17025526356|48.17025526356|48.17025526356|48.17025526356|48.17025526356|48.17025526356|47.306445685369|47.306445685369|47.306445685369|47.306445685369|44.816061488109|44.816061488109|44.816061488109|44.816061488109|44.816061488109|44.816061488109|44.466715909431|44.466715909431|44.466715909431|-46.66586928744|-47.687022902115|-48.141912382558|-48.70129046806|-49.673949142657||-49.673949142657|-49.673949142657|-49.673949142657|-49.673949142657|-49.673949142657|-49.673949142657|-49.673949142657|-49.673949142657|-49.673949142657|-49.673949142657|-49.819722126809|-49.819722126809|-49.819722126809|-49.819722126809|-49.819722126809|-49.819722126809|-51.475431276428|-51.475431276428|-51.475431276428|-51.475431276428|-51.475431276428|-52.187475564876|-52.187475564876|-53.510528541052|-54.109451292076|-54.109451292076|-54.109451292076|-54.109451292076|-54.109451292076|-54.109451292076|-54.109451292076|-54.109451292076|-54.109451292076|-54.109451292076|-54.976611029349|-56.077347317495|-57.757607927099|-58.106839321002|-58.106839321002|-58.260931807475||-59.308003568007|-59.308003568007|-59.770605320441|-59.770605320441|-59.770605320441|-59.770605320441|-59.770605320441|-62.419643136721|55.234266231834|55.234266231834||55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834|55.234266231834||55.234266231834|55.234266231834|55.234266231834|55.234266231834|54.009217919611|54.009217919611|53.204793661545|53.204793661545|53.204793661545|53.204793661545|51.044496204763|51.044496204763|50.907434344318|50.907434344318|50.907434344318|50.907434344318|49.696594529711|47.291213889214|-57.275873966908|-57.275873966908|-57.275873966908|-57.275873966908|-57.275873966908|-57.275873966908|-57.275873966908||-57.275873966908|-57.275873966908|-57.275873966908|-57.275873966908|-57.275873966908|-57.275873966908|-57.275873966908|-57.275873966908|-57.275873966908|-58.648610031048|53.775383336958|53.775383336958|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-59.64883865605|-61.248153095887|-61.93044893548
00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE|56.790035176116|56.790035176116|56.790035176116|56.790035176116||56.790035176116|56.790035176116|56.790035176116|56.790035176116|56.790035176116|56.785594860533|55.457328072101|53.804570135044|53.180862785101|53.180862785101|53.180862785101|53.180862785101|53.180862785101|53.180862785101|53.180862785101|53.180862785101|53.180862785101|53.180862785101|53.180862785101||53.180862785101|53.180862785101|53.180862785101|53.15717678182|53.15717678182|53.15717678182|53.15717678182|52.778839748355|51.646227068952|51.646227068952|51.646227068952||51.646227068952|51.646227068952|51.646227068952|51.646227068952||51.290251408739|51.042779775376|50.962669844886|50.483246162491|50.376951627472|50.376951627472|50.374392646925|50.249877870498|49.035421517622|48.633863027367|48.633863027367|48.633863027367|48.633863027367|48.572023982773|47.505861727142|46.949013674418|46.100387128979|46.100387128979|45.987881908582||45.716556400907|-49.231666488721|-49.231666488721|-49.231666488721|-49.231666488721|-49.946296395278|46.167867840836|46.167867840836|46.167867840836|46.167867840836|46.167867840836|45.035964742313|44.063570198097|43.597857988188|43.306508316275|43.011068467409|43.011068467409|43.011068467409|42.817855760025|42.02810894176|-45.221908214446|-45.512118475036|-46.015131571112|-46.169717072179|-46.169717072179|-46.169717072179|-46.169717072179|-46.169717072179|-46.169717072179|-46.486908858275|-46.640904277018|-46.640904277018|-46.94394794377|43.598664855234|43.598664855234|43.598664855234|43.598664855234|43.598664855234|43.598664855234|43.598664855234|43.598664855234|-46.4803801103|-46.4803801103|-46.4803801103|-46.627644914562|-47.145717614419|-47.853019071428|-47.960021258292|-48.282800940338|-48.735989760098|45.764094041308|45.764094041308|45.764094041308|45.764094041308|45.764094041308|45.764094041308|45.764094041308|45.764094041308|45.764094041308|45.764094041308|45.764094041308|45.764094041308||45.764094041308|45.764094041308|45.764094041308|45.764094041308|45.764094041308|45.764094041308|45.764094041308|45.764094041308|45.461212024115|45.234126895691|44.977918035482|-47.88909673735|-47.88909673735|-47.88909673735|-47.88909673735|-47.88909673735|-47.88909673735|-47.88909673735|-47.88909673735|-47.88909673735|-47.88909673735|-48.247326851383|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573||-49.088394549573|-49.088394549573|-49.088394549573|-49.088394549573|-49.315440075358|-49.569377573288|-49.645420136227|-49.90153692359|-49.90153692359|-50.228501827558||-50.228501827558|47.206362123067|47.206362123067|47.206362123067|47.206362123067|-50.328506984814|-50.328506984814|-50.328506984814|-50.328506984814|-50.328506984814|-50.328506984814|-50.328506984814|-50.328506984814|-50.328506984814|-50.328506984814|-50.328506984814|-50.345023768486||-50.345023768486|-50.345023768486|-50.345023768486|-50.345023768486|-50.345023768486|-50.345023768486|-50.345023768486|-50.743049879142|-51.239171801374|-51.239171801374|-51.239171801374|-51.712136809876|-52.652513045791|-53.758347531958|-53.805045027246|-53.805045027246|-53.805045027246|-53.805045027246|-53.805045027246|-53.805045027246|-53.805045027246|-53.805045027246|-54.371896631972|-55.008339331788|-55.008339331788||-55.842134288331|-56.24014960768|-57.41822085383|-57.559531565096|-57.559531565096|-58.779479737178|-58.853031735834|-59.747694846064|-59.747694846064|-61.466284932991|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.234122001546|57.053904041118|57.053904041118|55.708546453796
00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE|27.640903307445|27.640903307445|27.640903307445|27.640903307445||27.640903307445|27.640903307445|27.473148056144|27.08266522738|26.723516648044|26.610017662832|26.262519816104|26.183911830786|25.431869759233|-28.017054371656|-28.017054371656|-28.017054371656|-28.017054371656|-28.017054371656|-28.017054371656|-28.017054371656|-28.017054371656|-28.017054371656|-28.017054371656||-28.017054371656|-28.017054371656|-28.017054371656|-28.017054371656|-28.017054371656|-28.017054371656|-28.017054371656|-28.017054371656|-28.15894985709|-28.238883765908|-28.341448554696||-28.507720904551|-28.631633711084|-28.814537525425|-29.224985440847||-29.367761647565|-30.193624218154|-30.851527540604|28.340110565875|28.340110565875|28.340110565875|28.340110565875|28.340110565875|28.340110565875|28.138325080129|28.138325080129|28.138325080129|28.138325080129|28.138325080129|28.138325080129|28.138325080129|27.381472014556|27.34858046546|-29.06367479158||-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.06367479158|-29.184319988599|-29.184319988599|-29.202304199549|-29.202304199549|-29.202304199549|-29.327560772733|-29.754312795882|-29.882311199925|-29.882311199925|-29.882311199925|-29.893087774174|-29.893087774174|-30.14770847521|-30.251898619442|-30.912664886877|-31.284072660258|-31.32842253909|-31.32842253909|-31.413985428709|28.573021015354||28.573021015354|28.573021015354|28.573021015354|28.573021015354|28.573021015354|28.573021015354|28.505411022301|28.505411022301|28.505411022301|28.505411022301|28.505411022301|28.505411022301|28.505411022301|28.505411022301|28.505411022301|28.267420295574|28.267420295574|28.017071158661|28.017071158661|28.017071158661|28.017071158661|28.017071158661|28.017071158661|28.017071158661|28.017071158661|28.017071158661|28.012300816922|27.50994506561|26.361905052521|26.351697253418|26.351697253418|26.336940146714|26.336940146714|26.336940146714|26.336940146714|26.336940146714|26.336940146714|26.068483945245|26.068483945245|26.068483945245||26.068483945245|25.931647005473|-28.665849593789|-28.665849593789|-28.665849593789|-28.665849593789|-28.709177233015|-28.887902270666|-28.887902270666|-28.887902270666||-28.966558786356|-29.074509775334|-29.578343987126|-30.069549162806|-30.444554204876|-31.200060070813|-31.399642366025|-31.399642366025|-31.630237689544|-31.630237689544|-35.234750744477|-35.234750744477|-35.234750744477|-36.075672358027|33.375181807464|33.375181807464|33.375181807464||33.375181807464|33.375181807464|33.375181807464|33.375181807464|33.375181807464|33.375181807464|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179||-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-35.682652567179|-36.490367620286|-36.490367620286|-36.490367620286|-36.910579766878|-36.910579766878|-36.910579766878|-36.910579766878|-36.929253991057|-37.29972800459|-38.064522984973|-38.064522984973|-38.064522984973|-38.064522984973|-38.064522984973|-38.064522984973|-38.064522984973|-38.064522984973|34.43953560321|34.43953560321|33.11392771898|32.712347609741
00180|7964|/equities/campbell-soup|SnP500/R1000VALUE|-29.505465185945|-29.96690491869|27.144935450901|27.144935450901||27.144935450901|26.915373993657|26.915373993657|26.915373993657|26.510137240911|26.465230801398|26.096166984565|25.594979609327|25.594979609327|25.594979609327|25.583311545934|-27.927699917755|-27.927699917755|-27.927699917755|-27.927699917755|-27.927699917755|-27.927699917755|-27.927699917755|-27.927699917755||-27.927699917755|-27.927699917755|-27.927699917755|-27.927699917755|-27.927699917755|-27.927699917755|-27.927699917755|-28.413086489641|-28.413086489641|-28.80676129549|-29.256125272306||-29.508194831778|-29.770215568464|-29.788573116639|-29.793414268868|-29.85490455669|-29.918782446582|-30.22961417591|-30.645333177212|-30.645333177212|-30.802038949563|-30.802038949563|-30.802038949563|-30.802038949563|-30.802038949563|-30.802038949563|-30.802038949563|-31.445838217319|-31.445838217319|-31.445838217319|-31.607547393972|-31.757978645796|-31.757978645796|-31.757978645796|-31.757978645796||-31.757978645796|-31.757978645796|-31.757978645796|-31.757978645796|-31.757978645796|-31.757978645796|-31.757978645796|-31.757978645796|-31.757978645796|-31.757978645796|-31.757978645796|-31.757978645796|-31.757978645796|-31.757978645796|-31.757978645796|-31.757978645796|-31.757978645796|-31.757978645796|-31.999421455059|-32.237506285413|-32.390519344259|-32.400714398228|-32.400714398228|-32.400714398228|-32.400714398228|-32.400714398228|-32.400714398228|-32.400714398228|-32.400714398228|-32.400714398228|-32.400714398228|-32.400714398228|-32.558572028305|-32.60149714486|-32.660663149271|-33.222958058685|-33.663287448188|-33.941285344517|-34.14512451001|-34.14512451001|-34.14512451001|-34.14512451001|-34.161804282091|31.406643974898|31.406643974898|31.406643974898|31.148662720936|31.148662720936|31.148662720936|31.148662720936|31.148662720936|31.148662720936|31.148662720936|31.148662720936|31.148662720936|31.12819304439|31.12819304439|30.98386208186|30.697669878083|30.697669878083|30.697669878083|30.697669878083||30.697669878083|30.697669878083|30.697669878083|30.697669878083|30.697669878083|30.697669878083|30.56422380763|30.56422380763|30.500744007888|30.500744007888|30.500744007888|30.500744007888|30.500744007888|30.500744007888|30.500744007888|30.500744007888|30.500744007888|30.500744007888|30.500744007888|30.500744007888|30.500744007888|30.500744007888|30.500744007888|30.500744007888|30.500744007888|30.500744007888|30.500744007888|30.278605936703|-32.640060251358|-32.640060251358|-32.640060251358|-32.640060251358|-32.640060251358|-32.640060251358|-32.640060251358|-32.640060251358|-32.640060251358|-32.716455018862|-32.716455018862|-32.716455018862||-32.716455018862|-32.716455018862|-32.716455018862|-32.716455018862|-32.968283375484|-33.390036804127|-33.704208725743|-34.051183675606|-34.051183675606|-34.075072422537||-34.075072422537|-34.354802810387|-34.696723844427|-35.257313389123|-35.257313389123|-35.945624928277|-36.039224130684|-36.039224130684|-36.039224130684|-36.039224130684|-36.039224130684|-36.039224130684|-36.039224130684|-36.039224130684|-36.039224130684|-36.039224130684|-36.039224130684||-36.039224130684|-36.466885123843|-37.184256517002|-37.184256517002|-37.184256517002|-37.184256517002|-37.184256517002|-37.244841217011|-37.839430211134|-37.839430211134|-37.839430211134|-37.873882544565|-37.873882544565|-38.017534322792|-38.407817702882|-38.846939528528|-38.846939528528|-38.846939528528|-38.846939528528|-39.307988127672|-39.621651923881|-40.446281314145|-40.933090077783|-41.112522412264|-41.112522412264||-41.112522412264|-41.167670031607|-41.167670031607|-41.167670031607|-41.167670031607|-41.167670031607|-41.167670031607|-41.267965286109|-41.425960446355|-41.425960446355|-41.425960446355|-41.425960446355|-41.425960446355|-41.425960446355|-41.425960446355|-41.425960446355|-41.425960446355|-41.425960446355|-41.612732888324|-41.790259680332|-42.007232596677|-42.191369509478|-42.777310185334|-42.777310185334|-42.777310185334|-42.809373470896|-42.809373470896|38.863202318459|38.863202318459|38.863202318459|38.863202318459
00181|8250|/equities/capital-one|SnP500/R1000VALUE|-226.35031488355|-227.22813307374|-228.38549924247|-228.38549924247||-228.38549924247|-234.43777174809|-239.77963354293|-239.77963354293|-239.77963354293|-239.77963354293|-239.77963354293|-239.77963354293|-239.77963354293|-239.77963354293|-239.77963354293|-239.82695617193|-239.82695617193|-239.82695617193|-242.33213890387|-245.65015759284|-250.3112601568|-250.3112601568|-250.3112601568||-250.3112601568|-250.3112601568|-250.3112601568|-252.52693338413|-252.66548082585|240.79771182836|240.79771182836|240.79771182836|240.55495948593|237.76190397254|236.21427139449||236.21427139449|236.21427139449|236.21427139449|236.21427139449||235.37113257699|233.14182102739|230.22563227083|227.60014913773|227.43710706736|225.86284211505|225.02040474535|223.13184094562|222.75740047902|222.75740047902|216.57766804662|215.76602093342|215.53640404413|214.5410041883|212.15195126825|208.77800968282|205.39777955074|203.10005663787|201.88882466328||-218.97698897648|-218.97698897648|-218.97698897648|-218.97698897648|-218.97698897648|-218.97698897648|-220.35526105351|-223.57500946728|206.90460351517|206.90460351517|206.90460351517|206.90460351517|206.90460351517|206.90460351517|206.90460351517|206.90460351517|206.90460351517|206.90460351517|206.90460351517|206.90460351517|206.90460351517|206.90460351517|206.90460351517|206.89761345706|-221.89385431919|-221.89385431919|-221.89385431919|-221.89385431919|-221.89385431919|-221.89385431919|-221.89385431919|-221.89385431919|-221.89385431919|-223.67396438027|-226.7718587176|-228.60390063471|-228.60390063471|-228.95476637677|-228.95476637677|-228.95476637677|-231.0491861855|-233.31854614009|213.80487775391|213.80487775391|213.80487775391|213.80487775391|213.80487775391|213.80487775391|213.80487775391|213.5189341807|213.5189341807|213.5189341807|213.5189341807|213.5189341807|213.5189341807|213.5189341807|213.5189341807|213.5189341807|213.5189341807|213.5189341807|213.5189341807|213.5189341807||213.5189341807|212.7688144339|211.35256742249|207.66785360718|-223.1914609618|-223.1914609618|-223.1914609618|-223.1914609618|-223.1914609618|-223.1914609618|-223.1914609618|-223.1914609618|-223.1914609618|-223.1914609618|-223.1914609618|-223.29883890097|-223.78256032811|-223.78256032811|-223.78256032811|-223.78256032811|-223.78256032811|211.27111400845|211.27111400845|211.27111400845|211.27111400845|211.27111400845|211.27111400845|211.27111400845|208.73376101609|208.73376101609|208.73376101609|208.73376101609|208.73376101609|208.73376101609|208.73376101609|207.9068708434|207.9068708434|207.55242956768|207.55242956768|207.55242956768||207.55242956768|203.62632283779|200.92424000206|200.77248116006|197.79023446495|197.2804312116|193.2735356629|190.21280980773|188.64116587424|188.64116587424||188.64116587424|188.64116587424|188.64116587424|188.64116587424|188.64116587424|188.64116587424|185.88962379853|184.87235913188|184.21822516092|184.21822516092|184.21822516092|184.21822516092|184.21822516092|184.21822516092|184.21822516092|184.21822516092|184.21822516092||184.21822516092|184.21822516092|184.21822516092|184.21822516092|184.21822516092|184.21822516092|184.21822516092|184.21822516092|184.21822516092|182.33330119063|171.70766292298|171.70766292298|167.75018645088|165.78053272849|165.78053272849|163.64415644149|158.22640790969|158.22640790969|158.22640790969|158.22640790969|157.67155827449|152.50173684145|-180.54621038054|-180.54621038054|-180.54621038054||-180.54621038054|-180.54621038054|-180.54621038054|-180.54621038054|-180.54621038054|-180.54621038054|-180.54621038054|-180.54621038054|-180.54621038054|-180.54621038054|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-187.4510797751|-193.35676090056|-200.07750417716
00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE|-23.342191560817|-23.342191560817|-23.342191560817|-23.342191560817||-23.342191560817|-23.342191560817|-23.342191560817|-23.342191560817|-23.342191560817|-23.729124467256|-23.729124467256|-24.114027677512|-24.94114143157|-25.435853884838|-25.435853884838|-25.50317152145|-26.102968513993|-26.221107386894|-26.221107386894|-26.221107386894|-26.221107386894|-26.221107386894|-26.221107386894||-26.221107386894|-26.221107386894|-26.221107386894|-26.221107386894|-26.221107386894|-26.221107386894|-26.221107386894|-26.221107386894|-26.221107386894|-26.221107386894|-26.221107386894||-26.221107386894|24.45286945209|24.45286945209|24.45286945209|24.45286945209|24.45286945209|24.45286945209|24.45286945209|24.45286945209|24.45286945209|24.45286945209|24.45286945209|24.45286945209|24.45286945209|24.45286945209|24.45286945209|24.45286945209|24.45286945209|24.45286945209|24.45286945209|23.350687279802|22.654097943948|22.649441631544|22.649441631544||22.274657046252|21.87239624334|21.01766296308|20.33141799406|20.33141799406|20.33141799406|20.33141799406|20.33141799406|20.33141799406|20.33141799406|20.33141799406|20.33141799406|20.33141799406|20.33141799406|20.33141799406|20.33141799406|20.33141799406|20.33141799406|20.33141799406|20.33141799406|20.33141799406|20.33141799406|20.33141799406|20.205083475631|20.205083475631|19.80731562566|19.630072158699|-22.160493062832|-22.160493062832|-22.160493062832|-22.160493062832|-22.160493062832|-22.160493062832|-22.160493062832|19.26042562447|19.26042562447|19.26042562447|19.26042562447|19.26042562447|19.26042562447|19.26042562447|19.26042562447|19.26042562447|19.26042562447|19.26042562447|19.26042562447|19.26042562447|19.26042562447|19.26042562447|19.26042562447|19.26042562447|19.26042562447|19.26042562447|19.26042562447|19.26042562447|19.26042562447|19.26042562447|19.26042562447|19.26042562447|19.127526933544|19.127526933544|19.127526933544||19.127526933544|19.127526933544|19.127526933544|18.894474858038|18.634416123223|18.219351366705|17.989352414322|17.989352414322|17.989352414322|17.989352414322|17.989352414322|17.981854788697|17.981854788697|17.65202941928|17.65202941928|17.65202941928|17.65202941928|17.65202941928|-19.688991313313|-19.688991313313|-19.688991313313|17.776062312652|17.776062312652|17.776062312652|17.776062312652|17.776062312652|17.776062312652|17.776062312652|17.577607820713|17.577607820713|17.55650629331|17.55650629331|17.55650629331|17.55650629331|17.55650629331|17.55650629331|17.55650629331|17.007229532681|16.384549191865|16.384549191865||16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865||16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865||16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.384549191865|16.213943749968|15.90882627865|-17.769318215643|-17.769318215643|-17.769318215643|-17.769318215643|-17.769318215643|-17.769318215643|-17.769318215643|-17.769318215643|-17.865991466506|-17.865991466506|-17.865991466506|-17.865991466506|-17.865991466506|-17.865991466506|-17.865991466506||-18.311396194016|-18.346855232752|-18.346855232752|-18.346855232752|-18.346855232752|-18.346855232752|-18.346855232752|-18.346855232752|-18.413172480836|-18.782413903623|-20.153515912592|-22.266684215929|-22.324649035562|-22.381882335995|-22.758806508557|-22.758806508557|-22.758806508557|-22.758806508557|-22.758806508557|-22.758806508557|-22.758806508557|-22.758806508557|-22.758806508557|-22.758806508557|-22.758806508557|-22.758806508557|-22.758806508557|-22.758806508557|-23.225062257466|-23.852135558971|-23.852135558971
00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE|209.98091544032|209.98091544032|209.98091544032|209.98091544032||209.98091544032|209.98091544032|209.98091544032|209.98091544032|209.98091544032|209.98091544032|205.85574886697|205.85574886697|205.85574886697|203.46360198543|201.97878655708|201.97878655708|201.97878655708|201.97878655708|201.97878655708|201.97878655708|201.97878655708|201.97878655708|201.97878655708||201.97878655708|201.97878655708|199.9086213326|199.9086213326|199.9086213326|199.9086213326|199.9086213326|199.9086213326|199.9086213326|199.9086213326|199.9086213326||199.9086213326|199.9086213326|199.35179914098|198.82588634073||-207.82030959743|-207.82030959743|-207.82030959743|-207.82030959743|-207.82030959743|-207.82030959743|-207.82030959743|-208.33446229114|-208.33446229114|-209.02273764228|-209.7719240676|-210.40966553289|-210.40966553289|-211.42602098869|-212.13362904044|-216.09347301558|202.13107798898|202.13107798898|202.13107798898||202.13107798898|201.45842788842|197.93436143825|196.29400569012|194.84501913974|194.2683533451|192.75879054494|192.75879054494|192.75879054494|191.14887540324|191.14887540324|191.14887540324|187.84856920754|185.79952802167|182.64601876394|182.64601876394|180.66010684656|180.66010684656|180.66010684656|175.99823188436|154.08247926116|153.94053583542|153.20170010902|150.94998985281|150.94998985281|149.59787979115|148.16542307524|147.01694573336|147.01694573336|147.01694573336|147.01694573336|147.01694573336|147.01694573336|147.01694573336|146.34626106192|146.34626106192|146.34626106192|146.34626106192|146.34626106192|146.34626106192|145.94212733375|145.94212733375|-156.78171931241|-156.78171931241|-156.78171931241|-156.78171931241|-156.78171931241|-156.78171931241|-157.12573081768|-157.12573081768|-157.12573081768|-157.72115759544|-157.72115759544|-157.72115759544|-157.72115759544|-157.72115759544|-157.72115759544|-157.72115759544|-157.72115759544|-157.72115759544|-157.72115759544|-157.72115759544||-157.72115759544|-157.72115759544|-157.72115759544|-157.72115759544|-157.72115759544|-157.72115759544|-157.72115759544|-157.72115759544|-157.72115759544|-157.72115759544|-157.72115759544|-157.72115759544|-157.72115759544|-157.72115759544|-163.69744336734|-163.69744336734|-163.69744336734|-163.69744336734|-163.69744336734|-163.69744336734|-163.69744336734|-163.69744336734|-163.69744336734|-163.69744336734|-163.69744336734|-165.15867971668|-165.15867971668|-165.15867971668|-166.34019697252|-166.65576847994|159.00390662517|159.00390662517|159.00390662517|159.00390662517|159.00390662517|159.00390662517|159.00390662517|159.00390662517|159.00390662517|159.00390662517||159.00390662517|159.00390662517|159.00390662517|159.00390662517|157.56712467765|156.55323155278|156.55323155278|156.55323155278|156.55323155278|156.55323155278||156.55323155278|154.66521340337|152.70823882384|152.24306809419|147.34139419242|147.34139419242|147.34139419242|147.34139419242|147.34139419242|147.34139419242|147.34139419242|147.34139419242|146.6048916252|146.26320186275|145.34065618213|145.34065618213|145.1065036952||144.08788465309|144.08788465309|144.08788465309|144.08788465309|143.6793138059|141.83700408229|141.49905407194|141.49905407194|141.49905407194|141.49905407194|141.49905407194|141.49905407194|141.49905407194|140.03339144658|139.32960242112|135.53455817787|129.39672888758|129.39672888758|128.00998135675|126.8533085835|124.62089422147|-135.95470144075|-135.95470144075|-135.95470144075|-135.95470144075||-135.95470144075|-135.95470144075|-135.95470144075|-135.95470144075|-135.95470144075|-135.95470144075|-135.95470144075|-135.95470144075|-135.95470144075|-140.02547825235|130.76407642922|130.76407642922|130.13620122962|130.13620122962|129.44855556547|127.87562116052|126.64124651381|125.34381496054|125.12273080197|124.84910389944|124.45900850344|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343|123.38831828343
00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE|-47.585866793794|-47.585866793794|-47.585866793794|-47.585866793794||-47.585866793794|-49.771142174582|43.272358628069|43.272358628069|43.272358628069|43.272358628069|43.272358628069|43.272358628069|43.272358628069|43.272358628069|43.272358628069|43.272358628069|43.272358628069|43.272358628069|43.272358628069|43.272358628069|43.272358628069|43.272358628069|43.272358628069||43.272358628069|42.273176745082|41.946863999527|40.203460762414|39.988844418429|39.646493408308|38.917215211773|38.16412804699|37.100242602004|37.100242602004|37.100242602004||37.100242602004|37.100242602004|37.100242602004|37.100242602004||37.100242602004|37.100242602004|37.100242602004|37.100242602004|37.100242602004|37.100242602004|37.100242602004|37.100242602004|37.100242602004|36.790826783328|35.719807291195|34.893398550004|34.696552571158|34.638391186242|34.289423408631|34.289423408631|33.744824557971|33.404250839762|33.024166879182||-38.351275954665|-38.351275954665|-38.351275954665|-38.351275954665|-38.351275954665|-38.351275954665|-38.351275954665|-38.493715348716|-38.493715348716|-38.493715348716|-38.493715348716|-38.493715348716|-38.493715348716|-38.493715348716|-40.54968300448|-45.314647045247|-45.409053315181|-45.809503649626|-46.78722455651|-46.982196571103|-47.863550770803|-47.984344956927|-47.984344956927|-47.984344956927|-47.984344956927|-47.996413001379|-47.996413001379|-47.996413001379|-48.367678917073|-48.694788607567|-48.694788607567|-48.694788607567|-48.694788607567|-49.304386201401|-49.629219760387|-50.549132388928|-52.424036072469|-52.682488151944|-52.682488151944|-52.682488151944|-52.682488151944|-52.682488151944|-53.004374924144|-53.761019083257|-53.761019083257|56.86945423292|56.86945423292|56.86945423292|56.86945423292|56.86945423292|56.86945423292|56.86945423292|56.86945423292|56.86945423292|56.86945423292|56.86945423292|56.86945423292|56.86945423292|56.86945423292|56.86945423292|56.86945423292|56.86945423292||56.86945423292|56.049040007578|56.049040007578|-60.45398792221|-60.45398792221|-60.45398792221|-60.45398792221|-60.45398792221|-60.45398792221|-60.45398792221|-60.45398792221|-60.45398792221|-60.45398792221|-60.45398792221|-60.45398792221|-60.45398792221|-61.135317749547|-61.135317749547|-61.135317749547|-61.135317749547|-61.458407661172|-62.850455254154|-63.899393896081|-65.05571286305|-66.195264876431|-66.195264876431|-67.319183204512|-68.087697187215|-68.087697187215|-68.087697187215|-68.659796427245|-68.659796427245|-69.231061615939|-70.846871127017|-71.436802269494|-71.513464584919|64.73271495557|64.73271495557|64.73271495557|64.73271495557||64.73271495557|64.306631424429|63.023457961777|63.023457961777|63.023457961777|63.023457961777|63.023457961777|63.023457961777|63.023457961777|63.023457961777||63.023457961777|63.023457961777|63.023457961777|63.023457961777|63.023457961777|63.023457961777|62.780234289941|-68.187506361357|-68.187506361357|-68.187506361357|-68.187506361357|-68.187506361357|-68.187506361357|-68.187506361357|-68.187506361357|-68.187506361357|-68.187506361357||-68.187506361357|-69.015706878626|-71.27161922027|-72.813972954775|-72.813972954775|-72.813972954775|-72.813972954775|-72.813972954775|-72.813972954775|-72.813972954775|-72.813972954775|-72.813972954775|-72.813972954775|-72.813972954775|-72.813972954775|-72.813972954775|-72.813972954775|-72.813972954775|-74.297749524674|-75.602499509252|-75.602499509252|-75.784220901192|-75.784220901192|-75.784220901192|-75.784220901192||-77.509133461516|-79.597931256339|-82.022142161313|-83.630347238872|-83.630347238872|-84.519554335644|71.762031038486|71.762031038486|71.762031038486|71.762031038486|71.762031038486|71.762031038486|70.405610676036|68.555287700478|-77.658818287829|-77.658818287829|-77.658818287829|-77.658818287829|-77.658818287829|-77.658818287829|-77.658818287829|-77.658818287829|-77.676216540158|-77.676216540158|-77.676216540158|-78.856907775469|-80.216127192615|-80.216127192615|-82.324583887655|-82.918703794036|-85.2546708314
00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE|29.248764883591|29.248764883591|29.248764883591|29.248764883591||29.248764883591|29.248764883591|29.248764883591|29.248764883591|29.248764883591|28.893073491601|28.804821028179|28.804821028179|28.804821028179|27.915856800549|27.498834210258|27.498834210258|-30.976748324199|-30.976748324199|-31.15989150762|-31.15989150762|-31.15989150762|-31.15989150762|-31.259323753245||-32.127303720985|29.197813468768|29.197813468768|29.197813468768|29.197813468768|29.197813468768|29.197813468768|29.197813468768|29.197813468768|28.557916404732|28.557916404732||28.557916404732|28.557916404732|28.557916404732|28.557916404732||28.557916404732|28.557916404732|28.268396962492|26.367384818757|25.943729264207|25.943729264207|25.943729264207|25.699976133713|-28.013747617056|-28.013747617056|-28.013747617056|-28.013747617056|-28.32610736561|-28.401231296329|-28.540533497895|-28.622518813386|-28.622518813386|-28.622518813386|-28.622518813386||-28.622518813386|-28.622518813386|-28.622518813386|-28.622518813386|-28.622518813386|-28.622518813386|-28.622518813386|-28.651687502612|-28.818542453701|-29.828379813228|-29.871452427528|-29.871452427528|-29.871452427528|-29.871452427528|-29.949947569792|-30.144596103317|-30.144596103317|-30.98868109323|-30.98868109323|-30.98868109323|-30.98868109323|-31.16686827979|-31.19652814869|-31.19652814869|-31.19652814869|-31.19652814869|-31.19652814869|-31.19652814869|-31.19652814869|-31.19652814869|-31.19652814869|-31.19652814869|-31.19652814869|-31.319525718732|-31.67448591178|-31.67448591178|-31.67448591178|-31.743889532546|-31.897937598616|-31.897937598616|-32.079096916417|-32.848996934074|-32.920681941844|30.135946349785|30.135946349785|30.135946349785|30.135946349785|30.135946349785|30.135946349785|30.135946349785|30.135946349785|30.135946349785|30.135946349785|30.135946349785|30.135946349785|30.135946349785|30.135946349785|30.135946349785|30.135946349785|30.135946349785|30.135946349785|30.135946349785||30.135946349785|30.135946349785|29.593831252705|28.952034208124|28.599481181905|27.68490423018|-30.94647791584|-30.94647791584|-30.94647791584|-30.94647791584|-30.94647791584|-30.94647791584|-30.94647791584|-30.94647791584|-30.94647791584|-30.983139898161|28.478162243887|28.478162243887|28.478162243887|28.478162243887|28.478162243887|28.478162243887|28.478162243887|28.478162243887|28.478162243887|28.478162243887|28.478162243887|28.478162243887|27.80200812616|27.80200812616|27.424752168177|27.424752168177|27.424752168177|27.424752168177|27.424752168177|27.424752168177|27.424752168177|27.424752168177|27.424752168177|27.424752168177||27.424752168177|26.557924831707|25.911860559603|25.114289917571|24.262543746744|23.482827686507|23.217410021895|23.217410021895|-24.576148747469|-24.576148747469||-24.576148747469|-24.576148747469|-24.576148747469|-24.576148747469|22.57285349926|22.57285349926|22.57285349926|22.57285349926|22.287854121356|22.064453891283|21.844793217453|21.720047413279|21.165886811603|21.136324129944|21.136324129944|21.136324129944|21.136324129944||21.136324129944|21.136324129944|21.136324129944|21.136324129944|21.136324129944|21.136324129944|20.704537298509|20.704537298509|20.045040980785|19.624918080931|17.82286485209|17.774959813378|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758||-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-19.789425943758|-21.311862096153|-22.174058148108|-22.174058148108|-22.188675665019|-22.294761584429|-22.294761584429|-22.294761584429|-22.294761584429|-22.294761584429|-22.294761584429|-22.294761584429|-22.294761584429|-22.294761584429|-22.294761584429|-22.294761584429|-22.294761584429|-22.294761584429|-22.294761584429|-23.000845297871|-23.764067500496|-24.784641523785
00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE|264.86276430974|263.62502241013|262.87614726885|260.21564021704||260.21564021704|260.21564021704|260.21564021704|260.21564021704|260.21564021704|260.21564021704|260.21564021704|260.21564021704|260.21564021704|260.21564021704|260.21564021704|260.21564021704|260.21564021704|260.21564021704|260.21564021704|260.21564021704|260.21564021704|255.95015118517|255.73777748524||255.73777748524|254.05309355457|249.21065163832|248.25738297813|247.0687637474|245.70419313133|244.86429403117|244.86429403117|244.86429403117|244.86429403117|244.86429403117||244.86429403117|244.86429403117|244.86429403117|244.86429403117||244.86429403117|244.86429403117|244.86429403117|244.86429403117|244.86429403117|244.86429403117|244.86429403117|244.86429403117|244.86429403117|244.86429403117|244.86429403117|244.86429403117|244.86429403117|244.86429403117|244.86429403117|244.86429403117|244.86429403117|244.86429403117|244.86429403117||244.4799007843|244.4799007843|244.4799007843|244.4799007843|244.4799007843|244.4799007843|244.4799007843|244.4799007843|244.4799007843|244.4799007843|244.46538760376|242.40601335314|238.69427718384|238.69427718384|234.22166112301|234.22166112301|232.41406057457|232.41406057457|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.38452787802|-246.42573853249|-246.42573853249|-246.42573853249|-246.42573853249|-246.42573853249|-246.42573853249|-246.42573853249|-246.42573853249|-246.42573853249|-246.42573853249|-247.75066367189|-247.75066367189|-249.52517521161||-250.18519223816|-250.70022004056|-255.19195714785|238.4810447868|238.4810447868|238.4810447868|238.4810447868|238.4810447868|238.4810447868|238.4810447868|238.4810447868|238.4810447868|238.4810447868|238.4810447868|238.4810447868|235.45948454365|233.78713340097|233.78713340097|233.78713340097|233.78713340097|233.78713340097|233.78713340097|233.78713340097|233.78713340097|233.78713340097|233.78713340097|229.94111335866|227.41957524741|225.43508120074|224.97287125603|224.61708222512|224.36370172637|222.21452505982|222.21452505982|222.21452505982|220.4355878079|219.96586202987|219.96586202987|219.96586202987|218.17262834319||-233.51461108104|-233.51461108104|-233.51461108104|-233.51461108104|-233.51461108104|-233.51461108104|-233.51461108104|-233.51461108104|-233.51461108104|-233.51461108104||-233.51461108104|-233.51461108104|-233.51461108104|-233.51461108104|-233.51461108104|-233.51461108104|-233.51461108104|-234.4079581673|-235.58831695728|-235.58831695728|-235.58831695728|-235.58831695728|-235.58831695728|-235.58831695728|-235.58831695728|-235.58831695728|-235.58831695728||-235.58831695728|-235.58831695728|-235.58831695728|-235.58831695728|-235.58831695728|-235.58831695728|-235.58831695728|-235.58831695728|216.08110284142|216.08110284142|216.08110284142|216.08110284142|216.08110284142|213.19205145629|210.35061364474|203.66686156137|-225.65585284005|-225.65585284005|-225.65585284005|-225.65585284005|-225.65585284005|-225.65585284005|-225.65585284005|-225.65585284005|-225.65585284005||-225.65585284005|-225.65585284005|-225.65585284005|-225.65585284005|-225.65585284005|-225.65585284005|-225.65585284005|-228.88660179846|-228.88660179846|214.68728250642|214.68728250642|212.56197605287|211.07852872384|211.07646617373|206.72663349002|203.52292467587|202.87457138687|202.87457138687|202.87457138687|202.87457138687|202.87457138687|202.35007494456|201.02078070689|201.02078070689|201.02078070689|201.02078070689|201.02078070689|201.02078070689|201.02078070689|200.76921224648|199.54678275829
00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE|-164.72050571541|-164.72050571541|-164.72050571541|-164.72050571541||-164.72050571541|-164.72050571541|-175.68104656748|161.29879380598|161.29879380598|161.29879380598|161.29879380598|161.29879380598|161.29879380598|161.29879380598|161.29879380598|161.29879380598|161.29879380598|161.29879380598|161.29879380598|161.29879380598|161.29879380598|161.29879380598|161.29879380598||161.29879380598|158.51189187663|158.51189187663|158.51189187663|158.51189187663|158.51189187663|158.51189187663|158.51189187663|156.3092980141|156.3092980141|156.3092980141||156.3092980141|156.3092980141|156.3092980141|156.23113767246||155.78887411334|153.6217736798|152.69792615898|151.80427724487|151.80427724487|151.80427724487|151.80427724487|151.80427724487|151.80427724487|151.80427724487|151.80427724487|151.80427724487|151.80427724487|151.80427724487|151.80427724487|151.80427724487|151.80427724487|151.80427724487|151.80427724487||151.80427724487|149.40864162055|-160.7391679741|-160.7391679741|-160.7391679741|-160.7391679741|-160.7391679741|-160.7391679741|-160.7391679741|-160.7391679741|-160.7391679741|-160.7391679741|-160.7391679741|-160.7391679741|-160.7391679741|-160.7391679741|-161.58265681044|-161.58265681044|-163.39584260269|-164.85204469147|-167.31116741435|155.45367450323|155.45367450323|155.45367450323|155.45367450323|153.60932264954|151.90591293606|-160.21570253453|-160.21570253453|-160.21570253453|-160.21570253453|-160.21570253453|-160.21570253453|-160.21570253453|-160.21570253453|-160.21570253453|-161.47466839775|-163.61185062179|-163.79097149413|-163.79097149413|-165.56344786138|-165.56344786138|-165.56344786138|-165.56344786138|-165.56344786138|156.60439553562|156.60439553562|156.60439553562|156.60439553562|156.60439553562|156.37264164781|156.37264164781|156.37264164781|156.37264164781|156.22376578489|155.87891244479|155.87891244479|155.87891244479|155.87891244479|155.87891244479|155.87891244479|155.87891244479||155.87891244479|155.87891244479|155.87891244479|155.87891244479|155.87891244479|153.11239718936|152.07894779162|152.07894779162|150.7099384303|150.64757952218|150.64757952218|150.07232075568|150.07232075568|147.96773585003|147.96773585003|147.96773585003|147.96773585003|147.96773585003|147.96773585003|147.96773585003|147.96773585003|147.96773585003|147.96773585003|146.97859847459|139.1951137904|137.5084589194|136.77023593041|136.20025434596|134.22386954864|134.22386954864|134.22386954864|134.22386954864|134.22386954864|134.22386954864|134.22386954864|134.22386954864|134.22386954864|134.22386954864|134.22386954864|134.22386954864||134.22386954864|132.94457948031|131.19453618065|130.45447070881|130.21721718528|130.21721718528|130.21721718528|130.21721718528|126.94773296386|126.94773296386||126.94773296386|126.94773296386|126.94773296386|126.94773296386|126.94773296386|125.69529770779|122.54643979522|-130.3617871529|-130.3617871529|-130.3617871529|-130.3617871529|-130.3617871529|-130.3617871529|-130.3617871529|-130.3617871529|-130.3617871529|-130.3617871529||-130.3617871529|-130.3617871529|-134.20726619895|122.44264008236|122.44264008236|122.44264008236|122.44264008236|122.44264008236|122.44264008236|122.33394216644|-131.34469789442|-131.34469789442|-131.34469789442|-131.34469789442|-131.34469789442|-131.34469789442|-131.34469789442|-131.34469789442|-131.34469789442|-131.34469789442|-131.34469789442|-131.34469789442|-131.34469789442|-131.34469789442|-131.34469789442||-132.71731079257|-132.71731079257|-132.71731079257|-132.71731079257|-132.71731079257|-132.71731079257|-132.71731079257|-132.71731079257|-132.71731079257|-132.71731079257|-137.4038392738|-137.4038392738|-137.4038392738|-137.4038392738|-137.4038392738|-137.4038392738|-137.4038392738|-137.4038392738|-137.4038392738|-137.4038392738|-137.4038392738|-137.4038392738|-137.4038392738|-137.4038392738|-137.4038392738|-138.23937412936|-140.05082345546|-140.05082345546|-141.11080281537|-144.39977558234|-149.3717968358
00188|32525|/equities/centene|SnP500/R1000VALUE|38.165247318019|38.165247318019|-43.50552437505|-43.50552437505||-43.50552437505|-43.50552437505|-43.50552437505|-43.50552437505|-43.50552437505|-43.50552437505|-45.413083105185|-46.577593551931|-46.577593551931|-46.577593551931|-46.577593551931|-46.577593551931|-46.577593551931|-47.450197520408|43.401905977844|43.401905977844|43.401905977844|43.401905977844|43.401905977844||43.401905977844|43.401905977844|43.401905977844|43.401905977844|43.401905977844|43.401905977844|42.949846016168|42.491384014817|41.848072353703|40.094800648538|38.251668252876||38.251668252876|37.93407767606|37.390085255573|37.030913906124||37.030913906124|37.030913906124|37.030913906124|37.030913906124|37.030913906124|37.030913906124|37.030913906124|37.030913906124|37.030913906124|35.670461209645|34.866428496626|34.866428496626|34.866428496626|34.866428496626|34.866428496626|34.866428496626|34.866428496626|34.866428496626|34.866428496626||34.708252511849|33.923614698902|33.350684914606|32.938195486913|32.938195486913|32.938195486913|32.938195486913|32.938195486913|32.938195486913|32.938195486913|32.938195486913|32.938195486913|32.938195486913|32.938195486913|32.938195486913|31.983387541219|31.983387541219|31.983387541219|31.983387541219|31.983387541219|31.983387541219|-37.180960576353|-37.577731574705|-38.04890001989|-38.04890001989|35.073343393215|35.073343393215|35.073343393215|35.073343393215|35.073343393215|35.073343393215|35.073343393215|35.073343393215|35.073343393215|35.073343393215|35.073343393215|34.917602456288|34.621782422812|34.276146916053|32.925718761706|32.575241593546|31.994990591679|31.517432457333|31.517432457333|31.517432457333|31.517432457333|31.517432457333|31.517432457333|31.517432457333|31.517432457333|31.517432457333|31.517432457333|31.517432457333|31.517432457333|31.517432457333|27.364925444264|27.141125898607|27.141125898607|27.141125898607|27.141125898607|27.141125898607|26.58513930666||26.414569929173|26.414569929173|26.414569929173|26.414569929173|26.414569929173|26.414569929173|26.267771706819|26.267771706819|-29.391643158343|-29.391643158343|-29.391643158343|-29.391643158343|-29.391643158343|-29.391643158343|-29.391643158343|-29.391643158343|-29.542104526522|-29.920670928958|-30.519356558061|-30.951272496148|-30.951272496148|-31.06839312909|-31.06839312909|-31.407481398825|-33.124148405166|-33.124148405166|-33.124148405166|-33.124148405166|-33.124148405166|-33.418498503468|-34.224442785869|-35.553270359713|-36.129744763593|-36.923883274109|-38.00370939894|-39.270187681731|-40.567209369404|-40.686344816136|-41.558160466008|-42.812400678852||-44.237109559618|-46.553453650566|-57.397155510183|-57.397155510183|-57.397155510183|-57.397155510183|-57.397155510183|-57.67378461228|-57.826427007894|-58.682037196017||-58.682037196017|-58.812476540613|-58.812476540613|-59.018737982585|-59.018737982585|-59.734344763869|-59.734344763869|-59.734344763869|-59.734344763869|-59.90927006946|-60.41656639235|-60.41656639235|-60.432576414134|-61.997564369987|-61.997564369987|-62.548959580341|-63.347454538256||-63.470505067938|-65.102783756381|-65.267256546115|-65.267256546115|-65.267256546115|-65.267256546115|-65.267256546115|-65.489420435716|-65.489420435716|-65.489420435716|-65.489420435716|-65.489420435716|-65.489420435716|-65.489420435716|-65.489420435716|-65.489420435716|-65.489420435716|-65.489420435716|-65.489420435716|-65.489420435716|-65.489420435716|57.830176277626|57.830176277626|57.830176277626|57.830176277626||57.830176277626|57.830176277626|57.830176277626|57.830176277626|57.830176277626|57.830176277626|57.830176277626|57.830176277626|57.830176277626|57.830176277626|57.219358571888|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962|-61.98328232962
00189|7946|/equities/centerpoint|SnP500/R1000VALUE|40.75976433887|40.690923580116|40.690923580116|40.690923580116||39.893804851049|39.539226230508|38.97441788131|38.580217063346|38.580217063346|38.580217063346|38.580217063346|38.579128781864|37.982901539946|37.982901539946|37.982901539946|37.982901539946|37.982901539946|37.869201641794|37.869201641794|37.869201641794|37.869201641794|37.869201641794|37.866058329207||37.697286583166|37.499764735147|-39.242879757297|-39.242879757297|-39.242879757297|-39.242879757297|-39.242879757297|-39.242879757297|-39.242879757297|-39.242879757297|-39.242879757297||-39.242879757297|-39.242879757297|-39.242879757297|-39.242879757297||-39.242879757297|-39.242879757297|-39.242879757297|-39.242879757297|-39.242879757297|-39.242879757297|-39.242879757297|-39.242879757297|-39.242879757297|-39.242879757297|-39.47708838186|-39.887392570469|-39.887392570469|-40.109800644826|-40.109800644826|-40.109800644826|-40.654500029828|38.472393976273|38.472393976273||38.472393976273|38.472393976273|38.472393976273|38.472393976273|38.472393976273|38.472393976273|38.472393976273|38.328770304854|38.178826063842|38.178826063842|38.178826063842|38.178826063842|38.178826063842|38.178826063842|38.178826063842|38.178826063842|38.178826063842|38.178826063842|38.178826063842|38.178826063842|38.178826063842|38.178826063842|38.178826063842|38.178826063842|38.178826063842|38.178826063842|38.178826063842|38.178826063842|37.894845231043|37.894845231043|37.839548781699|37.439502756438|37.439502756438|37.439502756438|37.439502756438|37.439502756438|37.213613554992|37.170957910955|37.170957910955|37.170957910955|37.170957910955|37.170957910955|37.170957910955|37.170957910955|37.170957910955|37.170957910955|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968||36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.93160972968|36.70400980198|36.650289092722|36.326154852645|36.295170202009|36.042263888844|36.042263888844|36.042263888844|36.003174225173|36.003174225173|36.003174225173|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924||-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924|-37.438676078924||-37.438676078924|-37.609362504888|-37.832388913093|-37.832388913093|-37.832388913093|-37.925988978212|-38.194988482599|-38.345540622213|-38.475323786712|-38.57563150216|-38.57563150216|-38.57563150216|-38.57563150216|-38.57563150216|-38.57563150216|-38.57563150216|-38.57563150216||-38.57563150216|-38.57563150216|-38.57563150216|-38.57563150216|-38.57563150216|-38.57563150216|-38.57563150216|-38.57563150216|-39.067903707302|-39.23544756337|37.018165711076|37.018165711076|37.018165711076|36.883239458569|36.613320549045|36.613320549045|36.334300579532|35.906356628422|35.906356628422|35.695954861115|35.53772604672|35.468616318942|35.468616318942|35.468616318942|35.468616318942||35.468616318942|35.468616318942|35.468616318942|35.468616318942|35.468616318942|35.468616318942|35.468616318942|35.468616318942|35.468616318942|35.468616318942|35.468616318942|35.14429709673|34.671015153697|34.671015153697|34.346128448702|34.030732929537|34.030732929537|34.030732929537|34.030732929537|34.030732929537|34.030732929537|33.697757098221|33.570255217169|33.570255217169|33.029450877081|32.686619176889|32.686619176889|32.686619176889|32.686619176889|32.686619176889|32.686619176889
00190|8102|/equities/cf-industries|SnP500/R1000VALUE|91.182249758435|91.182249758435|89.099068544712|89.099068544712||89.099068544712|89.099068544712|89.099068544712|87.316744166841|86.415448043978|86.415448043978|86.415448043978|86.415448043978|86.415448043978|86.415448043978|86.415448043978|86.415448043978|85.169944390363|83.921326964769|83.705921325059|82.864078266721|82.353421669648|82.228802448561|80.749768952584||78.709506984895|78.709506984895|78.709506984895|76.727227948712|76.559107666897|76.559107666897|-81.364862167324|-81.364862167324|-81.364862167324|-81.364862167324|-81.364862167324||-81.364862167324|-81.492885225467|-81.492885225467|-81.492885225467||-81.492885225467|-81.492885225467|-81.492885225467|-81.492885225467|-81.492885225467|-81.492885225467|-81.492885225467|-81.492885225467|-81.492885225467|-81.492885225467|-81.492885225467|-82.488764040395|-83.5197349574|-84.303881190371|-84.303881190371|-84.303881190371|-84.303881190371|-84.303881190371|-84.303881190371||-84.303881190371|-84.303881190371|-84.303881190371|-85.411256708648|-85.741393528543|-85.88710346284|-87.64789475404|-88.221406074971|-88.221406074971|-88.221406074971|-88.221406074971|-88.221406074971|-88.221406074971|-88.221406074971|-88.981006088754|-89.551618003237|-89.551618003237|-89.551618003237|-89.551618003237|-90.067293590293|-90.881489945015|-90.881489945015|-90.881489945015|-90.881489945015|-90.881489945015|-90.881489945015|-90.881489945015|-90.881489945015|-90.881489945015|-92.90082253412|84.369266323172|84.369266323172|84.369266323172|84.369266323172|84.369266323172|84.369266323172|84.369266323172|83.796405160783|83.511155120282|83.511155120282|83.511155120282|83.511155120282|83.511155120282|83.511155120282|83.511155120282|83.511155120282|-89.249903151393|-89.249903151393|-89.249903151393|-89.249903151393|-89.623061079611|-89.623061079611|-89.623061079611|-89.623061079611|-89.623061079611|-89.623061079611|-89.623061079611|-89.623061079611|-89.623061079611|-89.623061079611|-91.708196057446|-91.708196057446||-91.708196057446|-91.708196057446|-91.708196057446|-91.708196057446|-91.708196057446|-91.708196057446|-91.708196057446|-91.708196057446|-91.708196057446|-91.708196057446|-91.708196057446|-91.708196057446|-91.708196057446|-91.708196057446|-91.708196057446|-91.708196057446|-92.133829529161|-97.870603576183|90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.978580995181|90.566149244064|90.566149244064|90.566149244064|-98.646942582348|-98.646942582348||-98.646942582348|-98.646942582348|-98.646942582348|-98.646942582348|-98.646942582348|-99.95827194344|-101.98335367983|94.023509786406|94.023509786406|94.023509786406||94.023509786406|94.023509786406|94.023509786406|90.651682321538|87.347346250741|87.347346250741|87.347346250741|87.347346250741|85.824831371538|85.632878833631|85.632878833631|85.010417043743|84.737689401902|84.330168785923|84.330168785923|84.330168785923|83.044631390962||81.720925866666|81.457084615035|80.437314730003|79.999519486245|78.563906929025|78.52295056662|77.829629890235|77.829629890235|77.667367714546|75.507077289843|74.58392220473|74.58392220473|74.58392220473|74.58392220473|73.597134494513|-80.604216852141|-80.604216852141|-80.604216852141|-80.604216852141|-80.604216852141|-80.604216852141|-80.604216852141|-80.604216852141|-80.604216852141|-80.604216852141||-80.604216852141|-80.604216852141|-80.604216852141|-80.604216852141|-80.604216852141|-80.604216852141|-80.951480170769|-80.951480170769|-82.333959867207|-82.413780633417|-82.413780633417|-82.413780633417|-82.413780633417|-82.413780633417|-82.413780633417|-82.413780633417|-82.413780633417|-82.413780633417|-83.087256157627|-83.411396781858|-84.07451883097|-84.414224453832|-84.414224453832|-84.414224453832|-84.414224453832|-84.414224453832|-84.414224453832|-84.414224453832|-84.414224453832|-84.414224453832|-84.414224453832
00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE|-200.98026859147|-200.98026859147|-200.98026859147|-200.98026859147||-200.98026859147|-200.98026859147|186.18176272179|186.18176272179|186.18176272179|186.18176272179|186.18176272179|186.18176272179|186.18176272179|181.31501603419|178.55869530226|178.55869530226|170.67021188234|167.81989631301|167.81989631301|167.81989631301|167.81989631301|166.84044180585|164.82855769383||164.82855769383|163.5381208127|162.9817242202|162.9817242202|160.43746996553|158.30719386903|157.91175131466|157.91175131466|157.91175131466|156.14311276173|155.12008402344||155.12008402344|155.12008402344|155.12008402344|155.12008402344||155.12008402344|154.52201092681|154.52201092681|154.44168867491|151.10770431517|150.04631634188|150.04631634188|150.04631634188|150.04631634188|150.04631634188|150.04631634188|150.04631634188|150.04631634188|150.04631634188|150.04631634188|150.04631634188|150.04631634188|149.91091813459|149.12434778626||147.45483748577|145.35148416252|143.24781479941|143.24781479941|143.24781479941|143.24781479941|143.24781479941|143.24781479941|143.24781479941|143.24781479941|143.24781479941|143.24781479941|143.24781479941|143.24781479941|143.24781479941|143.24781479941|143.24781479941|143.24781479941|143.24781479941|143.24781479941|-134.4611867656|-134.4611867656|-134.4611867656|-134.4611867656|-134.4611867656|-134.4611867656|-134.4611867656|-134.4611867656|-134.4611867656|-134.4611867656|-134.4611867656|-134.4611867656|-134.4611867656|-137.24498555281|-139.5278167926|129.27150131512|129.27150131512|129.27150131512|129.27150131512|129.27150131512|129.27150131512|129.27150131512|129.27150131512|129.27150131512|129.27150131512|129.27150131512|129.27150131512|129.27150131512|129.27150131512|129.27150131512|127.18611331834|125.71205774813|125.71205774813|124.03394600053|121.69067268009|121.69067268009|121.69067268009|121.69067268009|121.69067268009|121.69067268009|121.69067268009|121.69067268009||121.69067268009|120.61324564213|119.61861023631|118.85906203286|117.51862698679|116.78013972314|116.66977418805|116.66977418805|116.66977418805|114.81365366936|113.95045737161|113.06995305898|111.827169523|110.04907831589|109.89569213742|109.89569213742|109.89569213742|107.83688150902|106.61209431246|105.51121585187|103.96473171774|101.29744564232|96.774905589011|96.774905589011|96.774905589011|96.774905589011|95.724334931801|95.230414521779|95.230414521779|95.230414521779|95.230414521779|95.230414521779|95.230414521779|95.230414521779|95.230414521779|95.230414521779|95.230414521779|93.469108939265|93.171569441047|93.171569441047||93.171569441047|93.076273174514|92.168915452151|-98.048694078512|-98.048694078512|-98.048694078512|-98.048694078512|-98.048694078512|-98.048694078512|-98.189381326114||-98.601062719806|-98.601062719806|-99.327866710243|-99.327866710243|93.84606725056|93.84606725056|93.84606725056|93.84606725056|93.84606725056|93.84606725056|93.84606725056|93.84606725056|93.84606725056|93.84606725056|93.84606725056|93.84606725056|93.84606725056||93.84606725056|93.84606725056|93.84606725056|93.84606725056|93.175395887072|93.175395887072|91.387248905693|89.644718073247|88.733578468295|-96.008698501489|-96.008698501489|-96.008698501489|-96.008698501489|-96.008698501489|-96.008698501489|-96.008698501489|-96.008698501489|-96.008698501489|-96.515772331977|-98.26086096104|-98.671528999574|-98.671528999574|-98.671528999574|-98.671528999574|-98.671528999574||-98.671528999574|-98.671528999574|-98.671528999574|-98.671528999574|-98.671528999574|-98.671528999574|-98.671528999574|-98.671528999574|-98.845311898398|-101.2236800397|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409|-104.40063049409
00192|6491|/equities/charles-schwab|SnP500/R1000VALUE|-102.03665716708|-102.85591532812|-102.85591532812|-102.85591532812||-103.56490354655|-104.83258300487|-108.22944784897|-109.38888217244|99.327912664054|99.327912664054|99.327912664054|99.327912664054|99.327912664054|99.327912664054|99.327912664054|99.327912664054|99.327912664054|99.327912664054|99.327912664054|99.327912664054|99.327912664054|99.327912664054|99.327912664054||99.327912664054|99.327912664054|99.327912664054|99.327912664054|99.327912664054|99.327912664054|99.327912664054|99.327912664054|99.327912664054|98.156572288537|97.166660889976||97.166660889976|97.166660889976|97.166660889976|97.166660889976|96.830729812375|95.923034820283|95.685041384922|94.344544681164|92.550607981784|90.944175630259|90.657528671343|90.255975031206|90.255975031206|90.255975031206|90.255975031206|-96.548475736292|-96.548475736292|-96.548475736292|-96.548475736292|-96.548475736292|-96.548475736292|-96.548475736292|-96.548475736292|-96.548475736292||-96.548475736292|-96.548475736292|-96.641360488105|-96.93623607972|-98.630333600258|91.820940876714|91.820940876714|91.820940876714|91.820940876714|91.820940876714|91.820940876714|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.322940242809|-97.522158080254|-98.828050453745|-98.828050453745|-98.828050453745|-98.828050453745|-98.880398588518|-98.880398588518|-100.07401820884|93.789996280269|93.789996280269|93.789996280269||93.789996280269|93.789996280269|93.789996280269|93.789996280269|93.789996280269|93.789996280269|93.789996280269|93.789996280269|93.789996280269|93.789996280269|93.789996280269|93.789996280269|93.789996280269|93.789996280269|93.779204313821|93.779204313821|93.779204313821|93.779204313821|93.779204313821|93.779204313821|93.779204313821|93.779204313821|93.779204313821|93.779204313821|92.695783978112|92.531425031697|91.156030644856|91.156030644856|91.156030644856|91.156030644856|91.156030644856|88.687839487737|88.687839487737|88.687839487737|88.687839487737|88.687839487737|88.687839487737|88.308856941534|87.83158702461|87.803696734023||87.420654197878|87.030447532012|86.423543454623|86.266503547536|85.739825474901|85.739825474901|85.739825474901|85.739825474901|85.739825474901|85.739825474901||85.353694107447|84.917113481892|84.917113481892|84.917113481892|84.917113481892|84.917113481892|84.406776883148|84.406776883148|84.388201092005|84.388201092005|84.388201092005|84.388201092005|84.388201092005|84.388201092005|84.388201092005|84.388201092005|84.388201092005||84.388201092005|84.388201092005|84.388201092005|84.388201092005|83.683277075291|82.971974205972|82.128858380848|80.862622372899|80.190694085529|79.670492428067|78.724499676849|78.724499676849|77.77581466373|76.737819498736|76.479027051933|76.479027051933|74.455356460156|73.073219146267|72.943295626657|72.070331949676|71.922407780185|69.941881698462|69.941881698462|-77.190526076|-77.190526076||-77.190526076|-77.190526076|-77.190526076|-77.190526076|-77.190526076|-77.190526076|-77.190526076|-77.190526076|-77.190526076|-78.431225109808|-81.853029781704|74.920053419064|74.920053419064|74.920053419064|74.920053419064|74.920053419064|74.920053419064|74.839502476532|73.845341310323|-78.783549140245|-78.783549140245|-78.783549140245|-78.783549140245|-78.783549140245|-78.783549140245|-78.783549140245|-78.783549140245|-78.783549140245|-78.783549140245|-80.859502605101|-82.020055903847
00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH|-40.774204564783|-40.774204564783|-40.774204564783|-40.774204564783||-40.774204564783|-40.868005885783|-41.712227651481|37.488487413714|37.488487413714|37.488487413714|37.488487413714|37.488487413714|37.488487413714|37.488487413714|37.488487413714|37.488487413714|37.488487413714|37.488487413714|37.488487413714|37.488487413714|37.303318212639|37.202105623375|37.202105623375||37.202105623375|37.202105623375|36.970764408891|36.970764408891|36.970764408891|36.693905153081|36.362076076222|36.362076076222|36.061751984173|35.531390983323|35.176927465731||35.176927465731|35.176927465731|35.176927465731|35.176927465731||35.152668311126|34.751505259534|34.751505259534|34.636611631207|34.636611631207|33.505956732225|33.28148873229|33.28148873229|32.849662493547|31.704924370271|31.077965428258|31.077965428258|31.077965428258|31.077965428258|31.077965428258|31.077965428258|31.077965428258|31.077965428258|30.854228207166||30.086920628608|-33.984883025013|-33.984883025013|-33.984883025013|-33.984883025013|-33.984883025013|-33.984883025013|-33.984883025013|-33.984883025013|-33.984883025013|-33.984883025013|-33.984883025013|-34.595753096163|-34.595753096163|-35.71083725671|-36.315431157527|-36.381256995132|-36.664729579213|-37.082753057748|-37.934172069|38.858373209661|38.858373209661|38.858373209661|38.858373209661|38.858373209661|38.858373209661|38.858373209661|38.731954034872|38.731954034872|38.731954034872|38.731954034872|38.58433198585|38.58433198585|38.58433198585|38.58433198585|38.58433198585|38.58433198585|38.58433198585|37.990646040593|-41.35007821517|-41.35007821517|-41.35007821517|-41.35007821517|-41.35007821517|-41.35007821517|-41.35007821517|-41.35007821517|-41.35007821517|-41.35007821517|-41.35007821517|-41.35007821517|-41.35007821517|-41.35007821517|-41.370642359575|-41.489599951461|-41.827891200069|-42.362655473289|-43.059061501355|-43.944519058091|-43.944519058091|-44.456383806225|-44.456383806225||-44.782733393772|-45.163371034312|-45.303405978845|-45.303405978845|-45.303405978845|-45.303405978845|-45.303405978845|-45.303405978845|-45.303405978845|-45.303405978845|-45.303405978845|-45.303405978845|-45.303405978845|-45.303405978845|-45.303405978845|-45.892117635592|-46.596240511851|-46.629711671357|-47.037669270721|-47.037669270721|-47.368927948439|-48.206297548572|-49.104221405762|-49.748578670044|-51.347864815945|-51.827425894613|-51.827425894613|-56.233426453001|-56.233426453001|-57.227148917323|53.167975960191|53.167975960191|53.167975960191|53.167975960191|53.167975960191|53.167975960191|53.167975960191|53.167975960191|53.167975960191|53.167975960191||53.167975960191|53.167975960191|53.098861228554|51.833456157676|51.214379926756|51.214379926756|51.214379926756|50.625421784802|49.085351206291|49.085351206291||49.085351206291|49.085351206291|49.085351206291|49.085351206291|49.085351206291|49.085351206291|49.085351206291|49.085351206291|49.085351206291|49.085351206291|48.021272465768|48.021272465768|48.021272465768|48.021272465768|48.021272465768|48.021272465768|48.021272465768||48.021272465768|48.021272465768|48.021272465768|48.021272465768|48.021272465768|47.569190763966|47.536879406523|47.02095276176|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155||-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.220503981155|-52.975066873182|-52.975066873182|-52.975066873182|-52.975066873182|-52.975066873182|-52.975066873182|-52.975066873182|-52.975066873182|-52.975066873182|-52.975066873182|-52.975066873182|-53.522273830853|-53.522273830853|-53.66697227103|-54.701044956604|-54.701044956604|-54.701044956604|-55.359826372144|-55.359826372144|-55.359826372144|-55.359826372144|-55.805891044391
00194|8175|/equities/chubb-corp|SnP500/R1000VALUE|312.19488627271|312.19488627271|312.19488627271|312.19488627271||312.19488627271|312.19488627271|312.19488627271|312.19488627271|312.19488627271|312.19488627271|312.02792641141|305.74049013431|297.7552788873|-313.35510091823|-313.35510091823|-313.35510091823|-313.35510091823|-313.35510091823|-313.35510091823|-313.35510091823|-313.35510091823|-313.49657662636|-313.49657662636||-313.49657662636|-315.60396907866|-315.96665814784|-317.44738783733|303.53515482762|303.53515482762|303.53515482762|303.53515482762|303.53515482762|303.53515482762|303.53515482762||303.53515482762|303.53515482762|303.16368453611|302.17214677189||301.5160337803|300.1111024615|297.90797671581|297.90797671581|297.90797671581|297.90797671581|297.90797671581|296.04929880858|292.06658167045|287.6942239779|287.51393170045|287.51393170045|286.62885114964|286.62885114964|286.62885114964|286.62885114964|286.62885114964|286.62885114964|286.62885114964||286.62885114964|286.62885114964|286.62885114964|286.62885114964|283.94962397536|283.94962397536|283.94962397536|283.70577196765|283.70577196765|283.70577196765|280.46364630249|277.13351989882|273.1000088177|271.64389678746|270.70099724405|270.70099724405|268.72223333378|267.90453644339|267.90453644339|267.90453644339|267.90453644339|267.90453644339|267.90453644339|267.90453644339|265.48338318471|-282.2365799818|-282.2365799818|-282.78896426201|-283.56275536219|-284.63471027657|277.20321827425|277.20321827425|277.20321827425|277.20321827425|277.20321827425|277.20321827425|276.17193625253|273.97187490244|270.76037768468|270.76037768468|270.76037768468|270.27531510626|270.27531510626|270.27531510626|270.27531510626|270.27531510626|270.27531510626|270.27531510626|270.27531510626|270.27531510626|270.27531510626|270.27531510626|270.27531510626|270.27531510626|270.27531510626|270.27531510626|270.27531510626|270.27531510626|270.27531510626|270.27531510626|269.13464805523|269.13464805523||269.13464805523|269.13464805523|269.13464805523|269.13464805523|269.13464805523|269.13464805523|269.13464805523|266.47046398498|-279.49344322049|-279.49344322049|-279.49344322049|-279.49344322049|-279.49344322049|-279.49344322049|-279.49344322049|-279.49344322049|-279.49344322049|-279.49344322049|-279.49344322049|-279.49344322049|-279.49344322049|-281.21602876278|-281.6453257412|-281.88666803384|-281.88666803384|-284.63444917291|-284.63444917291|-284.63444917291|-287.12186085257|-287.12186085257|-288.64272347063|-288.74110455612|-290.78822204912|-290.94236789638|-292.44020966351|-292.62301094068|-294.25724613535|-294.25724613535|-295.80194401595|-296.35632985807||-296.35632985807|-296.35632985807|282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474||282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474|282.13027634474|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859||-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859||-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-298.4174078859|-311.1858951689|286.33844459044|285.49887790781|285.49887790781|284.29402097179|283.27528988999|281.17024397498|278.78536223161|278.78536223161|278.78536223161|278.78536223161|278.78536223161|278.78536223161|278.78536223161|277.00317381475|274.50620616472|274.50620616472|274.50620616472|274.50620616472|273.73559798236|273.73559798236|273.73559798236
00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE|95.970079320476|95.968423942511|94.416627003848|94.416627003848||94.416627003848|94.416627003848|94.381599122749|94.381599122749|94.381599122749|94.381599122749|94.364557988628|93.47284524439|91.298713445644|90.851352426719|90.326223290973|87.457994821629|87.457994821629|87.457994821629|87.457994821629|87.457994821629|87.220601800372|86.145026899367|85.956418064997||84.618793730124|84.404772286265|83.76419375191|82.795769190897|81.993240640527|81.993240640527|81.993240640527|81.993240640527|81.993240640527|81.993240640527|81.993240640527||81.993240640527|81.993240640527|81.993240640527|81.993240640527||81.993240640527|81.993240640527|81.993240640527|81.993240640527|81.993240640527|81.993240640527|81.449591572636|81.449591572636|81.449591572636|81.449591572636|81.449591572636|81.449591572636|81.449591572636|81.449591572636|81.449591572636|81.449591572636|81.449591572636|81.449591572636|81.449591572636||81.449591572636|81.449591572636|81.449591572636|81.449591572636|81.449591572636|81.449591572636|81.449591572636|81.449591572636|81.449591572636|81.449591572636|81.449591572636|81.449591572636|81.449591572636|81.449591572636|81.31066145671|80.682953885005|80.21896963672|80.21896963672|80.21896963672|-87.51892566067|-87.758367955486|-89.679908791958|-90.368227684695|-90.833266729817|-90.833266729817|-90.833266729817|-90.833266729817|-90.833266729817|-90.833266729817|-90.833266729817|-90.833266729817|-90.833266729817|-90.833266729817|-90.833266729817|-90.833266729817|-90.833266729817|-90.833266729817|-90.833266729817|-90.833266729817|-90.833266729817|-90.833266729817|-90.833266729817|-90.833266729817|-91.32973808128|-91.880548093919|-92.013938901826|-92.022011224875|-94.028934099552|-95.896594579879|-96.305761238108|-96.305761238108|-96.305761238108|-96.76759396864|-96.76759396864|-96.76759396864|-96.76759396864|-96.76759396864|-96.76759396864|-96.76759396864|-96.76759396864|-96.76759396864|-96.76759396864||-96.76759396864|-96.76759396864|-96.76759396864|-96.76759396864|-96.76759396864|-96.76759396864|-96.76759396864|-96.76759396864|-96.76759396864|-96.76759396864|-96.76759396864|-96.76759396864|-96.76759396864|-96.76759396864|-96.76759396864|-97.139358745024|-97.139358745024|-97.139358745024|-97.139358745024|-98.260400385775|-98.38739013133|-99.415991035407|94.597207878905|94.597207878905|94.597207878905|94.597207878905|94.597207878905|94.597207878905|94.597207878905|94.597207878905|94.597207878905|94.597207878905|94.597207878905|94.597207878905|94.597207878905|94.597207878905|94.597207878905|94.167233726391|94.167233726391|94.167233726391||94.167233726391|94.167233726391|94.167233726391|94.167233726391|94.167233726391|94.167233726391|94.167233726391|94.167233726391|94.167233726391|94.167233726391||94.167233726391|94.167233726391|94.167233726391|94.167233726391|94.167233726391|94.167233726391|94.111988275394|94.111988275394|94.111988275394|94.111988275394|94.111988275394|93.423163070043|-99.208906954615|-99.208906954615|-99.208906954615|-99.208906954615|-99.208906954615||-99.208906954615|-99.208906954615|-99.208906954615|-99.208906954615|-99.208906954615|-99.208906954615|-99.208906954615|-99.208906954615|-99.208906954615|-99.208906954615|-99.208906954615|-100.07256517156|-100.07256517156|-100.23812622212|-101.58438051169|-102.34979563758|-102.50949744169|-106.74783512329|-106.74783512329|-107.76315261231|-108.99655905152|-109.62311840481|-111.39123429664|-111.85537485437|-111.85537485437||-111.85537485437|-111.85537485437|-111.85537485437|-111.85537485437|-111.85537485437|-111.85537485437|-111.85537485437|-111.92074578953|-112.18625437625|-112.18625437625|-112.18625437625|-112.18625437625|-112.18625437625|-112.18625437625|-112.18625437625|-112.18625437625|-112.18625437625|-112.30750387915|-113.358891368|-114.10943838414|107.1887328945|107.1887328945|107.1887328945|107.1887328945|107.1887328945|107.1887328945|107.1887328945|107.1887328945|107.1887328945|105.51512673517|105.51512673517
00196|7889|/equities/cigna-corp|SnP500/R1000VALUE|269.39614662674|269.39614662674|269.39614662674|269.39614662674||269.39614662674|269.39614662674|269.39614662674|269.39614662674|269.39614662674|269.39614662674|269.39614662674|269.39614662674|269.39614662674|269.39614662674|269.39614662674|269.39614662674|269.39614662674|269.39614662674|269.39614662674|269.39614662674|269.39614662674|269.39614662674|269.39614662674||269.39614662674|269.39614662674|269.39614662674|269.39614662674|269.39614662674|269.39614662674|269.39614662674|269.39614662674|269.39614662674|266.7001625117|-279.83536946035||-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035||-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035||-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-279.83536946035|-295.99986475548|287.13624241298|287.13624241298|287.13624241298|287.13624241298|287.13624241298|287.13624241298|287.13624241298|287.13624241298|287.13624241298|287.13624241298|287.13624241298|287.13624241298|287.13624241298|287.13624241298|287.13624241298|286.47471419911|284.18165483205|284.18165483205|284.18165483205|-301.56305717782|-301.56305717782|-301.56305717782|-301.56305717782|-302.01449780283|-305.3033299426|-305.30673912934|-305.30673912934|-305.30673912934|288.75719839242|288.75719839242|288.75719839242|288.75719839242|288.75719839242|288.75719839242|288.63360856536|288.30847690874|288.30847690874|288.30847690874|288.30847690874|285.5238883918|285.5238883918|285.5238883918||284.6495455708|284.6495455708|284.6495455708|284.6495455708|284.6495455708|284.6495455708|281.91390513997|281.59947013436|277.4344172961|276.43935092362|272.40034827559|-294.19026006919|-294.19026006919|-294.19026006919|-294.19026006919|-294.19026006919|-294.19026006919|-294.19026006919|-294.19026006919|-294.19026006919|-295.20526943452|-310.89029672683|-312.47018199571|-312.47018199571|-312.78772222343|-314.61258116192|-314.61258116192|-314.61258116192|-314.61258116192|-314.61258116192|-315.87344223069|-320.29531029647|-321.44681041557|-321.44681041557|-322.09645872997|-325.10426193792|-329.5673422981|-330.57314800429|-333.96628023969|-338.13226219666||314.64146343131|314.64146343131|314.64146343131|309.25807316974|309.25807316974|304.27092121128|-329.61403231721|-329.61403231721|-329.61403231721|-329.61403231721||-329.61403231721|-329.61403231721|-329.61403231721|-329.61403231721|-329.61403231721|-329.61403231721|-329.61403231721|-329.61403231721|-329.61403231721|-330.77341244067|-331.10673520899|-331.10673520899|-331.10673520899|-331.10673520899|-331.10673520899|-331.10673520899|-331.10673520899||-331.10673520899|-331.10673520899|-331.10673520899|-331.10673520899|-331.10673520899|-331.10673520899|-331.10673520899|-332.05580815051|-334.64923677151|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523||-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|-342.8757577523|314.13525673092|314.13525673092|314.13525673092|309.95798191245|309.95798191245|307.26579967269|305.25018390824|301.15729866215|298.38941770855|298.38941770855|298.38941770855|298.38941770855|298.38941770855|298.38941770855|298.38941770855|298.38941770855|298.38941770855|298.38941770855|298.38941770855|298.38941770855|298.38941770855|293.39887286627|287.35763773878
00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE|-172.88490682474|-174.09711462514|-174.83769331734|-174.83769331734||-174.83769331734|-174.83769331734|-174.83769331734|-175.07854918154|164.05648447369|164.05648447369|161.53942305616|157.77102626222|-165.00126515113|-165.00126515113|-165.00126515113|-165.00126515113|-165.00126515113|-165.00126515113|-165.00126515113|-165.00126515113|-167.99085511855|-168.64922176919|-168.64922176919||160.81785777381|160.81785777381|160.81785777381|160.81785777381|160.81785777381|160.81785777381|160.81785777381|160.81785777381|160.81785777381|160.81785777381|160.81785777381||160.81785777381|160.81785777381|160.81785777381|160.81785777381||160.81785777381|160.81785777381|160.81785777381|160.81785777381|160.81785777381|160.81785777381|160.81785777381|160.81785777381|160.81785777381|160.81785777381|160.81785777381|160.81785777381|160.81785777381|160.81785777381|160.81785777381|160.81785777381|160.81785777381|160.81785777381|160.81785777381||160.81785777381|160.2015071795|158.16119992337|158.16119992337|158.16119992337|158.16119992337|158.16119992337|158.16119992337|158.16119992337|158.16119992337|158.01225786299|157.87275070714|156.30639123439|154.21877298884|152.09446557951|149.7237732314|-159.90925948756|-159.90925948756|-159.90925948756|-159.90925948756|-159.90925948756|-162.22009591645|-162.22009591645|-162.22009591645|-162.22009591645|-162.22009591645|-162.22009591645|-162.22009591645|-162.22009591645|-162.22009591645|-166.17978084955|-166.28123165141|-166.45009636857|158.88418664734|158.88418664734|158.88418664734|158.88418664734|157.57353305596|155.0137059929|152.66989874862|151.83933740216|150.44277981208|150.05203955357|149.97129515051|149.97129515051|149.97129515051|149.97129515051|149.97129515051|149.97129515051|149.97129515051|149.97129515051|149.97129515051|149.97129515051|149.97129515051|149.04763036098|149.04763036098|149.04763036098|149.04763036098|149.04763036098|149.04763036098|147.47838854874|147.47838854874||147.47838854874|147.27067189288|147.27067189288|147.27067189288|147.27067189288|147.27067189288|145.40464025153|144.73821110811|144.73821110811|144.73821110811|144.73821110811|144.73821110811|144.72133147406|144.72133147406|144.72133147406|144.72133147406|144.72133147406|144.72133147406|144.72133147406|144.72133147406|144.72133147406|144.72133147406|144.72133147406|144.72133147406|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274||143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274||143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|143.17729392274|142.11746911923|142.11746911923|141.64713432944|141.64713432944|141.64713432944|141.64713432944|141.64713432944|141.64713432944||141.64713432944|141.64713432944|141.64713432944|141.64713432944|141.33015349349|140.01962092674|139.46764297495|139.46764297495|139.46764297495|137.84516652436|136.4107332584|135.57275670069|133.89251510851|131.7444597058|130.49385089924|129.09483612963|-141.95159053762|-141.95159053762|-141.95159053762|-141.95159053762|-141.95159053762|-141.95159053762|-141.95159053762|-141.95159053762|-141.95159053762||-141.95159053762|-141.95159053762|-141.95159053762|-141.95159053762|-141.95159053762|-141.95159053762|-141.95159053762|-141.95159053762|-141.95159053762|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.13876947493|-149.19036613387|139.48629844701|139.48629844701
00198|241|/equities/citigroup|SnP500/R1000VALUE|-122.51432804681|-122.51432804681|-122.51432804681|-122.51432804681||-122.51432804681|-128.05147684522|113.37775686909|113.37775686909|113.37775686909|-123.25896455738|-123.25896455738|-123.25896455738|-123.25896455738|-123.25896455738|-123.25896455738|-123.25896455738|-123.25896455738|-123.79244954821|-123.86854550835|-124.00535384339|-124.00535384339|-124.00535384339|-124.00535384339||-124.00535384339|-124.00535384339|-124.00535384339|115.67786300123|115.67786300123|115.67786300123|115.67786300123|115.67786300123|115.67786300123|114.00651642946|113.45456567573||113.45456567573|113.45456567573|113.45456567573|113.45456567573||113.45456567573|111.93284973356|109.452058413|107.46506288578|106.21618247617|106.00130106835|106.00130106835|106.00130106835|105.11149625677|104.47328683953|102.93495349995|101.47866115|101.47866115|100.9228801664|99.938308284928|97.147565574833|96.126740900883|95.464987295876|95.296656416534||94.587215184646|94.587215184646|94.587215184646|94.587215184646|94.587215184646|94.587215184646|94.587215184646|94.587215184646|94.587215184646|94.587215184646|94.587215184646|-102.85284197522|-102.85284197522|-102.85284197522|-102.85284197522|-102.85284197522|-102.85284197522|-102.85284197522|-102.85284197522|-102.85284197522|-102.85284197522|-102.85284197522|-102.85284197522|-102.85284197522|-102.85284197522|-102.85284197522|-102.85284197522|-102.85284197522|-102.85284197522|-102.85284197522|-102.85284197522|-102.85284197522|-102.85284197522|-102.85284197522|-102.85284197522|-103.96906961548|-104.49088639666|-104.49088639666|-104.49088639666|-104.92570420823|98.331298266007|98.331298266007|98.331298266007|98.331298266007|98.331298266007|98.331298266007|98.331298266007|97.513938703088|97.378547021579|96.923102613766|95.793451570228|94.500497472236|94.185273528044|93.109195894604|91.761882987955|91.60486403582|91.60486403582|91.60486403582|91.60486403582|91.60486403582|91.60486403582|91.60486403582||91.60486403582|91.60486403582|90.683553833404|90.683553833404|90.683553833404|90.683553833404|90.683553833404|90.683553833404|90.683553833404|90.683553833404|90.683553833404|90.683553833404|90.683553833404|90.683553833404|90.683553833404|90.683553833404|90.683553833404|90.683553833404|90.683553833404|90.683553833404|90.683553833404|90.683553833404|90.683553833404|90.683553833404|90.683553833404|90.683553833404|90.683553833404|89.750893216044|88.011827474071|87.681198125894|87.54244105663|85.529377273345|84.898659957809|84.898659957809|83.569255037012|83.569255037012|83.569255037012|83.569255037012|83.569255037012|83.569255037012||83.481950939698|82.01939030599|81.473183747921|80.982874893252|79.970416836279|79.300461879856|77.677457084795|76.524120373351|74.92005727863|74.92005727863||74.614303370656|74.614303370656|74.614303370656|74.614303370656|74.614303370656|74.614303370656|74.506639846977|74.506639846977|73.764603068228|72.683455086779|72.683455086779|71.742728976223|71.312104783972|71.312104783972|71.312104783972|71.312104783972|71.312104783972||71.312104783972|71.312104783972|71.312104783972|71.312104783972|70.875839642374|70.817043758861|70.501006510807|70.501006510807|70.491119176097|69.648744139349|66.316939390672|65.853817662677|64.220913685119|63.494795938524|63.494795938524|63.334174204968|61.373238723701|60.965232811378|60.965232811378|60.548589876412|59.848992006777|58.342087878119|-67.944726002698|-67.944726002698|-67.944726002698||-67.944726002698|-67.944726002698|-67.944726002698|-67.944726002698|-67.944726002698|-67.944726002698|-67.944726002698|-67.944726002698|-67.944726002698|-67.944726002698|-73.24858794001|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.654245871435|-75.879167046956|-77.367404371292|-79.169619460669
00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE|63.900456791782|63.900456791782|63.900456791782|63.900456791782||63.900456791782|63.900456791782|63.900456791782|63.900456791782|63.900456791782|63.431341574881|62.184187127598|62.184187127598|60.970209123303|60.498159918497|60.498159918497|60.498159918497|60.498159918497|60.498159918497|60.498159918497|60.498159918497|60.498159918497|58.127901016406|58.127901016406||58.127901016406|58.127901016406|58.127901016406|58.127901016406|58.127901016406|58.127901016406|58.127901016406|58.127901016406|58.127901016406|57.345444293741|56.888894350998||56.888894350998|56.888894350998|56.888894350998|56.888894350998||56.647937650672|56.628213532757|56.302481156798|55.446092268065|55.056211732312|55.003845504571|54.871908969409|54.871908969409|54.463931612918|54.463931612918|53.479921928986|52.723730295214|52.723730295214|52.546922067043|52.370747834706|51.601384991036|51.101540743892|50.662266823522|50.500853323132||50.295391267307|49.479325393579|-53.948968012452|-53.948968012452|-53.948968012452|-53.948968012452|-53.948968012452|-53.948968012452|-53.948968012452|-53.948968012452|-53.948968012452|-53.948968012452|-53.948968012452|-53.948968012452|-53.948968012452|-53.948968012452|-53.948968012452|-53.948968012452|-53.948968012452|-53.948968012452|-53.948968012452|-53.948968012452|-53.948968012452|-53.948968012452|-53.948968012452|-53.948968012452|-53.948968012452|-53.948968012452|-53.948968012452|-53.992514813388|-53.992514813388|-53.992514813388|-53.992514813388|-54.80223953773|51.030825620431|51.030825620431|51.030825620431|51.030825620431|50.552731157113|50.552731157113|50.552731157113|50.552731157113|50.552731157113|50.505670145804|50.505670145804|50.505670145804|50.505670145804|50.505670145804|50.505670145804|49.914912307322|49.602628531399|49.602628531399|49.602628531399|49.602628531399|49.602628531399|49.602628531399|49.602628531399|49.602628531399|49.602628531399|49.602628531399|49.602628531399|49.602628531399||49.602628531399|49.198475535647|48.616361494347|48.005401473889|47.67988910239|46.630155346582|46.456298948967|46.456298948967|46.456298948967|46.456298948967|46.456298948967|46.456298948967|46.456298948967|46.456298948967|46.456298948967|46.456298948967|46.456298948967|46.456298948967|46.456298948967|46.456298948967|46.456298948967|46.456298948967|46.456298948967|46.456298948967|46.456298948967|46.456298948967|46.456298948967|46.225610443446|45.794540413576|45.794540413576|45.794540413576|45.05721788432|45.05721788432|45.05721788432|45.05721788432|44.957883051219|44.957883051219|44.957883051219|44.957883051219|44.957883051219||44.957883051219|43.854592406288|42.769267068456|42.449743679442|41.823879060125|41.197644561503|40.420238758278|40.420238758278|39.260043837668|39.260043837668||39.260043837668|39.260043837668|39.260043837668|39.260043837668|39.260043837668|39.260043837668|39.064213145708|39.057461593918|38.803451723715|38.803451723715|38.803451723715|38.803451723715|38.803451723715|38.803451723715|38.803451723715|38.803451723715|38.803451723715||38.803451723715|38.803451723715|38.803451723715|38.803451723715|38.803451723715|38.803451723715|38.63550270361|38.612782460256|38.592258433284|38.246952670351|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537||-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-39.240082122537|-42.746202417714|-43.936541791946|-43.936541791946|-43.936541791946|-44.206156673465|-44.354432003001|-44.354432003001|-44.354432003001|-44.354432003001|-44.354432003001|-44.354432003001|-44.354432003001|-44.354432003001|-44.354432003001|-44.354432003001|-44.354432003001|-44.354432003001|-44.354432003001|-44.697147466849|-45.783496964983|-46.68388633045
00200|6421|/equities/citrix-sys-inc|SnP500/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE|116.33926564123|116.33926564123|116.33926564123|116.33926564123||116.33926564123|116.33926564123|114.73529456352|112.13033107359|110.15703289861|109.38868055071|109.38868055071|107.49520015414|107.11655530444|107.11655530444|107.11655530444|107.11655530444|107.11655530444|107.11655530444|107.11655530444|107.11655530444|104.68811744574|103.92549771814|103.92549771814||103.92549771814|103.92549771814|103.01194709703|101.09938244207|100.42931582512|97.70762408642|96.274493783359|-103.66556093209|-103.66556093209|-103.66556093209|-103.66556093209||-103.66556093209|-103.66556093209|-103.66556093209|-103.66556093209||-103.66556093209|-103.66556093209|-104.71227012203|-105.69001871265|-107.49729480917|-107.91474681623|-108.02638324905|100.10576846601|100.10576846601|100.10576846601|100.10576846601|100.10576846601|100.10576846601|100.10576846601|100.10576846601|100.10576846601|100.10576846601|100.10576846601|100.10576846601||99.506407711262|98.722675929858|-106.71591492664|-106.71591492664|-106.71591492664|-107.33712981554|-107.89014035698|-110.41293357739|-112.16937408324|-112.72374513278|-113.29604398038|-113.29604398038|-113.98032698395|-115.17591873542|-116.29242596511|-117.86095020937|-117.86095020937|-117.86095020937|-119.3249453722|-119.3624376918|-119.81604286312|-121.45771719054|-121.45771719054|-123.23366680229|-123.66639264518|-124.92081762347|-125.17988273788|-125.17988273788|-125.17988273788|-125.17988273788|-125.81487181108|-126.09015190849|-126.09015190849|-126.09015190849|-126.09015190849|-126.09015190849|-126.09015190849|-126.09015190849|119.74236958857|119.74236958857|119.74236958857|119.74236958857|119.74236958857|119.74236958857|119.74236958857|119.74236958857|119.74236958857|119.74236958857|119.74236958857|119.74236958857|119.74236958857|119.1752430791|119.1752430791|119.1752430791|119.1752430791|119.1752430791|119.1752430791|119.1752430791|119.1752430791|117.11749488715|-124.46613903829|-124.46613903829||-124.46613903829|-124.46613903829|-124.89015897985|-125.15184078477|-126.31347423419|-127.03964967915|-127.03964967915|-127.60201576841|-127.60201576841|-128.39116508311|-128.79499406955|-128.79499406955|-129.50443617659|-129.74354263761|-131.11754498458|-132.31089985882|-132.31089985882|-132.31089985882|-132.31089985882|-132.31089985882|-132.68066886304|124.07166270454|124.07166270454|124.07166270454|124.07166270454|124.07166270454|124.07166270454|123.19129582731|121.19296787066|121.19296787066|121.19296787066|120.48746604701|120.33365057665|120.33365057665|120.33365057665|120.33365057665|120.09516184813|119.04296327174|118.91496219172|118.82797461986||118.82797461986|-124.79264601156|-124.79264601156|-124.79264601156|-124.79264601156|-124.87418660505|-126.65687464987|-127.46707408792|-127.46707408792|-127.46707408792||-128.13063884186|-129.54348877191|-130.38054072326|-131.66810127834|-132.6234471703|-132.78845060141|-133.73644202176|-133.73644202176|-134.21660553552|-134.98622445638|-136.77126803877|-136.77126803877|-137.61891890105|-138.39569316156|-138.39569316156|-138.70521455614|-138.83523798881||-138.97470104361|-139.78494614654|-142.73967116733|-144.23269867683|-144.23269867683|-144.23269867683|-144.23269867683|-144.59731972459|-144.59731972459|-144.59731972459|-144.59731972459|-144.59731972459|-144.59731972459|-144.59731972459|-148.40503159523|-148.40503159523|-148.40503159523|-148.40503159523|-148.40503159523|-148.40503159523|-148.40503159523|-148.86447653241|-149.34378883963|-149.34378883963|-149.34378883963||-149.34378883963|-149.34378883963|-149.34378883963|-149.34378883963|-149.34378883963|-149.34378883963|-149.34378883963|-149.34378883963|-150.8436524352|-151.84221728224|-151.84221728224|-151.84221728224|-151.84221728224|-151.84221728224|-151.84221728224|-151.84221728224|-151.84221728224|-151.85218220704|-154.59284486764|-154.70302838707|-154.70302838707|-154.70302838707|-157.24442576726|-157.64087115786|-157.64087115786|-158.70898451066|147.43865210622|147.43865210622|147.43865210622|147.43865210622|147.43865210622
00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE|288.01696477091|288.01696477091|288.01696477091|288.01696477091||288.01696477091|288.01696477091|288.01696477091|288.01696477091|287.09968572364|282.65772168621|280.60775160773|276.42103602539|276.42103602539|276.42103602539|274.61800086806|274.61800086806|270.32476475845|268.85493607151|268.85493607151|265.81824053247|264.0657859215|-280.73839810503|-280.73839810503||-280.73839810503|-280.73839810503|-280.73839810503|-280.73839810503|-280.73839810503|-280.73839810503|-282.85189958338|-282.85189958338|-282.85189958338|-282.85189958338|-282.85189958338||-283.36645719307|-283.36645719307|-283.36645719307|-283.36645719307||-283.36645719307|-283.36645719307|-283.36645719307|-283.36645719307|-283.36645719307|-283.36645719307|-283.36645719307|-283.36645719307|-283.36645719307|-283.36645719307|-283.36645719307|268.02374828582|268.02374828582|268.02374828582|268.02374828582|268.02374828582|268.02374828582|268.02374828582|268.02374828582||268.02374828582|268.02374828582|268.02374828582|268.02374828582|268.02374828582|268.02374828582|268.02374828582|268.02374828582|268.02374828582|268.02374828582|264.19474568107|262.11971287969|259.56987433881|259.56987433881|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-272.80101089952|-274.37298848302|-274.37298848302|-277.23774843383|-277.99640856162|-277.99640856162|-277.99640856162||-278.66629590343|-281.15777873276|-283.84567916921|-283.9819627933|-283.9819627933|-285.96117410592|-285.96117410592|-285.96117410592|-285.96117410592|-288.47630151038|272.04886179966|272.04886179966|272.04886179966|272.04886179966|272.04886179966|272.04886179966|272.04886179966|272.04886179966|272.04886179966|269.44290511919|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995||-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995||-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-283.10921653995|-285.09024582184|-288.40416548293|-291.51657764162|275.52822155273|275.52822155273|275.52822155273|274.09273660753|271.91525753972|271.19280019333|-285.17742028285||-285.17742028285|-285.17742028285|-285.17742028285|-285.17742028285|-285.17742028285|-285.17742028285|-285.17742028285|-285.17742028285|267.84730700046|267.84730700046|267.84730700046|267.22116675826|267.22116675826|266.18239652285|263.31321781619|261.90190197079|257.55433904957|255.03786661704|-273.35439831201|-273.35439831201|-273.35439831201|-273.35439831201|-273.35439831201|-273.35439831201|-273.35439831201||-273.35439831201|-273.35439831201|-273.35439831201|-273.35439831201|-273.35439831201|-273.35439831201|-273.35439831201|-273.35439831201|-273.35439831201|254.27193181966|254.27193181966|251.77308032572|251.77308032572|251.77308032572|251.27779287986|251.27779287986|251.27779287986|251.27779287986|251.27779287986|251.27779287986|251.27779287986|250.62865760252|249.0601637885|245.26484670076|245.13495950956|245.13495950956|245.13495950956|245.13495950956|243.96453981335|243.96453981335|243.96453981335
00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE|72.264245404738|72.264245404738|72.264245404738|72.264245404738||71.280549991946|70.93561383179|69.767679648169|69.170211492798|69.170211492798|69.170211492798|69.170211492798|-72.297501179335|-72.297501179335|-72.297501179335|-72.297501179335|-72.297501179335|-72.297501179335|-72.297501179335|-72.297501179335|-72.297501179335|-72.297501179335|-72.297501179335|-72.297501179335||-72.297501179335|-72.297501179335|-72.297501179335|-72.297501179335|-72.297501179335|-72.297501179335|-72.297501179335|-72.297501179335|-72.297501179335|-72.297501179335|-72.404442060853||-72.404442060853|-72.404442060853|-72.404442060853|-72.404442060853||-72.404442060853|-72.404442060853|-72.404442060853|-72.978270465428|-73.133602673986|-73.133602673986|-73.147022746362|-73.147022746362|-73.147022746362|-73.23224992041|-73.469997080213|-74.076390646174|-74.129318871182|-74.80730084808|-75.18755880364|-75.692843606827|72.408787974772|72.408787974772|72.408787974772||71.902544296513|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.883052982494|71.328392626626|70.903770263309|70.534867095499|70.534867095499|70.489950543117|70.489950543117|70.489950543117|69.833815202843|69.833815202843|69.833815202843|69.833815202843|69.833815202843|-72.860802718628|-72.860802718628|-72.860802718628|-72.860802718628|-72.860802718628|-72.860802718628|-72.860802718628|-72.954779594727|-73.432076075425|-73.432076075425|-73.519977163337|-73.519977163337|-73.519977163337|-73.519977163337|-73.519977163337|-73.729696458205|-74.123104353259|-74.123104353259|-74.123104353259|-74.123104353259||-74.349004396145|-74.651947057186|71.368500134369|71.368500134369|71.368500134369|71.368500134369|71.368500134369|71.368500134369|71.368500134369|71.368500134369|71.368500134369|71.368500134369|71.368500134369|71.368500134369|71.368500134369|71.368500134369|71.368500134369|71.368500134369|71.368500134369|71.368500134369|70.676181366069|70.011581738865|70.011581738865|70.011581738865|70.011581738865|70.011581738865|70.011581738865|70.011581738865|69.853148495793|69.100165300501|68.413520103177|-71.812200353243|-71.812200353243|-71.812200353243|-71.812200353243|-71.812200353243|-71.812200353243|-71.812200353243|-71.812200353243|-71.812200353243||-71.812200353243|-71.812200353243|-71.812200353243|-71.812200353243|-71.905341675373|-71.905341675373|-71.968718160625|-72.282491101661|-72.282491101661|-72.282491101661||-72.282491101661|-72.567487281604|-73.098411639949|-73.098411639949|-73.098411639949|-73.098411639949|-73.098411639949|-73.098411639949|-73.098411639949|-73.098411639949|-73.098411639949|-73.098411639949|-73.098411639949|-73.098411639949|-73.098411639949|-73.379620958721|-73.400999724309||-73.400999724309|-73.400999724309|-73.400999724309|-73.400999724309|-73.400999724309|-73.400999724309|-73.400999724309|-73.400999724309|-74.438329364901|-75.53481340634|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859||-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|-75.684583986859|71.740874234416|71.740874234416|71.308905857114|71.118630995609|71.118630995609|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542|70.063968636542
00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE|91.112809439749|91.112809439749|91.112809439749|91.112809439749||91.112809439749|91.112809439749|89.278756288462|89.278756288462|89.278756288462|89.278756288462|88.926703740262|88.926703740262|86.783838167348|86.19926017143|84.306401394226|81.728596658605|81.728596658605|81.728596658605|81.728596658605|81.728596658605|80.589086500691|80.05131206577|80.05131206577||79.722243203774|79.465582117199|79.465582117199|77.944262858629|77.16917776664|76.302976974734|76.198652702404|-80.184668379089|-80.184668379089|-80.184668379089|-80.938478873307||-80.938478873307|-80.938478873307|-80.938478873307|-80.938478873307||-80.938478873307|-80.938478873307|-80.938478873307|-80.938478873307|-80.938478873307|-80.938478873307|-80.938478873307|-80.938478873307|-80.938478873307|-80.938478873307|-80.938478873307|-80.938478873307|-80.938478873307|76.261452727926|76.261452727926|76.261452727926|76.261452727926|76.261452727926|76.214393886606||75.820006297491|75.820006297491|75.820006297491|75.820006297491|-80.043874708291|-80.043874708291|-80.043874708291|-80.043874708291|-80.043874708291|-80.043874708291|-80.043874708291|-80.043874708291|-80.043874708291|-80.043874708291|-80.043874708291|-80.043874708291|-80.043874708291|-80.043874708291|-80.043874708291|-80.043874708291|-80.043874708291|-81.103173537912|-81.31112092465|-81.31112092465|-81.31112092465|-81.31112092465|-81.31112092465|-81.31112092465|-81.31112092465|-81.31112092465|-81.31112092465|-81.31112092465|-81.31112092465|-81.855152822995|-81.855152822995|-81.855152822995|-81.855152822995|-81.855152822995|-82.456838318003|-82.943704918902|-83.861910282388|-83.861910282388|-83.861910282388|-83.861910282388|-83.861910282388|-83.861910282388|-83.861910282388|-84.706568014638|-85.639241814631|-85.869717942363|-86.37214971605|-86.37214971605|-87.147944196761|-87.630906823323|-87.630906823323|-87.630906823323|-87.746647042698|-87.746647042698|-87.746647042698|-87.746647042698|-87.943584239949|-87.943584239949||-87.943584239949|-88.20486235151|-88.20486235151|-88.20486235151|-88.20486235151|-88.20486235151|-88.20486235151|-88.20486235151|-88.20486235151|-88.20486235151|-88.20486235151|-88.20486235151|-88.20486235151|-88.20486235151|-88.20486235151|-88.20486235151|-88.20486235151|-88.20486235151|-88.20486235151|-88.229847955806|-89.02792477326|-89.02792477326|-90.684639450758|-90.853787784581|-90.853787784581|-90.853787784581|-90.853787784581|-90.853787784581|-90.853787784581|-90.853787784581|-91.200319268973|-91.962294237119|-92.191994393647|-92.959463653226|-92.959463653226|89.097118043813|89.097118043813|89.097118043813|89.097118043813|89.097118043813||88.2137392361|87.523600083703|87.119553970093|-91.929807542692|-91.929807542692|-91.929807542692|-91.929807542692|-92.408123306577|-92.414580349728|-92.629535892059||-92.875318132562|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504||-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-93.202900022504|-94.04767067591|-94.620743143997|-96.30915786209|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412||-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.660987462412|-96.986651091454|90.41075532834|90.41075532834|-95.891422432652|-95.891422432652|-95.891422432652|-95.891422432652|-95.891422432652|-95.891422432652|-95.891422432652|-96.286287635757|-96.286287635757|-96.286287635757|-96.353936877729|-96.864368984965|-97.041874276596|-97.041874276596|-98.583750789913|-99.764168493784|91.377262088943|91.377262088943|88.466951976538|87.007197428143
00205|8313|/equities/comerica-inc|SnP500/R1000VALUE||||||||||||||||-99.358604756553|89.188733219923|89.188733219923|89.188733219923|89.188733219923|89.188733219923|89.188733219923|89.188733219923|86.72309074713||86.72309074713|86.72309074713|86.72309074713|86.72309074713|86.72309074713|86.72309074713|86.72309074713|86.697368390193|86.697368390193|84.80669289699|84.80669289699||84.80669289699|84.80669289699|84.80669289699|84.80669289699||84.399654400248|84.277029262536|83.995497211873|83.826100592517|83.826100592517|83.826100592517|83.826100592517|83.826100592517|83.826100592517|83.4501127189|80.402346922909|79.764551933115|79.598246124431|79.598246124431|78.824162089211|77.112401100642|-81.181369475024|-81.181369475024|-81.181369475024||-81.181369475024|-81.181369475024|-81.181369475024|-81.181369475024|-81.181369475024|-81.181369475024|-81.181369475024|-81.461740224911|-81.461740224911|-81.461740224911|-81.461740224911|-81.461740224911|-81.461740224911|-81.461740224911|-81.461740224911|-81.461740224911|-81.461740224911|-81.461740224911|-82.191935770328|-83.090848101283|-83.090848101283|-83.420827953033|-83.420827953033|-83.420827953033|-83.420827953033|-83.420827953033|-83.420827953033|-83.420827953033|-83.525076979865|-83.525076979865|75.479671526596|75.479671526596|75.479671526596|75.479671526596|75.479671526596|75.479671526596|75.479671526596|75.479671526596|66.168894239706|66.168894239706|66.168894239706|66.168894239706|66.168894239706|66.168894239706|66.168894239706|66.168894239706|66.168894239706|66.168894239706|66.168894239706|66.168894239706|66.168894239706|66.168894239706|66.168894239706|66.168894239706|66.168894239706|66.168894239706|66.168894239706|66.168894239706|66.168894239706|66.168894239706|66.168894239706|66.168894239706||66.168894239706|66.168894239706|65.283384160248|64.769319989115|64.752597504398|64.752597504398|64.752597504398|64.752597504398|64.752597504398|64.752597504398|64.752597504398|64.752597504398|64.752597504398|64.752597504398|64.752597504398|64.752597504398|64.752597504398|64.752597504398|64.752597504398|64.752597504398|64.752597504398|64.752597504398|64.752597504398|64.752597504398|63.935389286435|61.92806907514|61.92806907514|61.152852120435|59.804257719648|59.804257719648|59.804257719648|59.804257719648|59.804257719648|59.804257719648|59.804257719648|59.587507399069|59.53695398806|59.436885651228|59.436885651228|59.407927204368||59.394921277626|57.663800105633|56.841999752854|56.303433876937|55.946693930036|54.919381178095|-58.946230478399|-58.946230478399|-58.946230478399|-58.946230478399||-58.946230478399|-58.946230478399|-59.311924796759|-59.562694184713|55.697135496951|55.697135496951|55.697135496951|55.565150102881|54.929331497912|54.534432917731|54.534432917731|54.534432917731|54.534432917731|54.534432917731|54.534432917731|54.534432917731|54.534432917731||54.534432917731|54.534432917731|54.534432917731|54.534432917731|54.527149975186|54.267388250966|54.09995496143|54.09995496143|53.962725717371|53.83669522796|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657||-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-57.707739618657|-61.34304235074|-63.003280802818|-63.003280802818|-63.003280802818|-63.003280802818|-63.003280802818|-63.003280802818|-63.003280802818|-63.003280802818|-63.003280802818|-63.003280802818|-63.003280802818|-63.003280802818|-63.003280802818|-63.003280802818|-63.04602391317|-63.04602391317|-63.04602391317|-63.35891466223|-63.998794238687|-64.4581040993
00206|8225|/equities/conagra-foods|SnP500/R1000VALUE|18.227052792569|18.227052792569|18.227052792569|18.227052792569||18.227052792569|18.227052792569|18.142109634372|18.142109634372|18.142109634372|18.142109634372|18.142109634372|17.982621777822|17.156802297487|16.914225711706|16.7602504517|16.598056557594|16.585266266256|16.585266266256|16.585266266256|-17.501007702986|-17.501007702986|-17.501007702986|-17.501007702986||-17.501007702986|-17.501007702986|-17.501007702986|-17.501007702986|-17.501007702986|-17.501007702986|-17.501007702986|-17.607596771628|-17.889552320275|-18.024430429939|-18.024430429939||-18.024430429939|-18.024430429939|-18.024430429939|-18.024430429939||-18.024430429939|-18.059089480905|-18.059089480905|-18.059089480905|-18.059089480905|-18.059089480905|-18.059089480905|-18.059089480905|-18.059089480905|-18.059089480905|-18.059089480905|-18.059089480905|-18.059089480905|-18.059089480905|-18.116185730777|-18.116185730777|-18.116185730777|-18.116185730777|-18.116185730777||-18.116185730777|-18.116185730777|-18.116185730777|-18.116185730777|-18.116185730777|-18.116185730777|-18.116185730777|-18.116185730777|-18.116185730777|-18.116185730777|-18.116185730777|-18.116185730777|-18.116185730777|-18.116185730777|-18.116185730777|-18.294177340227|-18.451642141031|-18.476038861773|-18.476038861773|-18.512715684597|-18.962262748815|17.826351886353|17.826351886353|17.826351886353|17.826351886353|17.826351886353|17.826351886353|17.826351886353|17.826351886353|17.826351886353|17.826351886353|17.826351886353|17.826351886353|17.826351886353|17.826351886353|17.826351886353|17.826351886353|17.826351886353|17.826351886353|17.669001744148|17.529447526796|-19.230589454724|-19.230589454724|-19.443862139465|-19.496635368661|-19.496635368661|-19.496635368661|-19.672094693003|-19.91066113028|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977||-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.945092141977|-19.958991196807|-20.36943398919|-20.568583451698|-20.568583451698|-20.568583451698|-20.568583451698|-20.568583451698|-20.568583451698|-20.568583451698|-20.675092444365|-20.702325010238|-20.716472466719|-21.055574770251|-21.070789525881|-21.070789525881|-21.350320707841|-21.794953323288|-21.794953323288|-21.794953323288||-21.794953323288|-21.794953323288|-21.794953323288|-21.794953323288|-21.935919630178|-22.128343965883|-22.333438345983|-22.817709019002|-22.855413274775|-22.855413274775||-22.935828282196|-22.935828282196|-22.935828282196|-23.396335280186|-23.396335280186|-23.606162530085|-23.606162530085|-23.606162530085|-23.634881529434|-23.643735392473|-23.715418889699|-23.715418889699|-23.715418889699|-23.715418889699|-23.715418889699|-23.715418889699|-23.715418889699||-23.715418889699|-23.715418889699|-24.236345261364|-24.236345261364|-24.236345261364|-24.236345261364|-24.236345261364|-24.277604175971|-24.692060551561|-24.849082767442|-24.849082767442|-24.849082767442|-24.902036043753|-25.222339997413|-25.457677401572|-25.921863385339|-26.139748731785|-26.139748731785|-26.139748731785|-26.24527630931|-26.842529351246|-27.149476323671|-27.444356663916|-27.444356663916|-27.444356663916||-27.444356663916|-27.444356663916|-27.444356663916|-27.444356663916|-27.444356663916|-27.444356663916|-27.444356663916|-27.444356663916|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|25.344221218749|24.328301756828|23.790897836329
00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE|103.96954874543|103.96954874543|103.16900366493|103.16900366493||103.16900366493|101.94333816842|101.69620997459|99.745234034134|99.449701227163|98.835053753916|98.835053753916|98.835053753916|96.891540530057|96.891540530057|96.891540530057|96.891540530057|93.563927971358|92.70083842417|92.70083842417|92.70083842417|92.70083842417|92.70083842417|92.70083842417||92.70083842417|92.70083842417|92.70083842417|92.70083842417|92.70083842417|92.70083842417|92.70083842417|92.70083842417|92.70083842417|92.70083842417|90.206406679675||90.206406679675|90.206406679675|90.206406679675|90.206406679675||90.206406679675|90.206406679675|90.206406679675|90.206406679675|90.206406679675|90.206406679675|90.206406679675|90.206406679675|90.206406679675|90.206406679675|88.747671647122|87.114448705723|87.114448705723|87.114448705723|86.234262006603|-92.162047316221|-92.162047316221|-92.162047316221|-92.162047316221||-92.162047316221|-92.162047316221|-92.162047316221|-92.162047316221|-92.162047316221|-92.162047316221|-92.162047316221|-92.162047316221|-92.162047316221|-92.162047316221|-92.162047316221|-92.162047316221|-92.162047316221|-92.162047316221|-92.676167092487|-93.174156783741|-93.174156783741|-93.227814346877|-93.227814346877|-93.227814346877|-93.227814346877|-93.227814346877|-93.227814346877|-93.227814346877|-93.227814346877|-93.227814346877|-93.301557301405|-93.301557301405|-93.766536446548|-94.292482716216|-94.932755742221|-94.958396577999|-95.49733315592|-96.872588699449|91.398246897099|91.398246897099|91.398246897099|91.398246897099|91.398246897099|91.398246897099|91.398246897099|91.398246897099|91.398246897099|91.398246897099|-98.404213694756|-98.404213694756|-98.404213694756|-98.404213694756|-98.947521192816|-98.947521192816|-98.947521192816|-98.947521192816|-98.947521192816|-98.947521192816|-98.947521192816|-98.947521192816|-98.947521192816|-98.947521192816|-100.45540617019|93.033097056127|93.033097056127|93.033097056127||92.993159801405|91.836293042414|91.744764553962|91.662629527534|91.662629527534|91.662629527534|91.662629527534|91.662629527534|91.662629527534|91.662629527534|91.662629527534|91.662629527534|91.662629527534|91.662629527534|91.662629527534|91.662629527534|91.662629527534|91.662629527534|91.662629527534|91.662629527534|91.662629527534|91.662629527534|91.662629527534|91.662629527534|90.647921476855|-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124||-96.02536661124|-96.02536661124|-96.02536661124|-96.02536661124|-96.721063631877|-96.721063631877|-96.721063631877|-98.059242268519|90.011474871936|90.011474871936||90.011474871936|90.011474871936|90.011474871936|90.011474871936|86.771083699667|85.938706992956|-91.556787661908|-91.556787661908|-91.556787661908|-91.556787661908|-91.556787661908|-91.556787661908|-91.556787661908|-91.556787661908|-91.556787661908|-92.053108614901|-92.053108614901||-92.482324832258|-93.302249742412|-95.96444429387|-96.743298000926|-96.743298000926|-96.743298000926|-96.743298000926|-96.743298000926|-96.743298000926|-96.743298000926|-96.743298000926|-96.743298000926|-96.743298000926|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136||-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-98.127518358136|-100.48613515419|-107.69792901722|98.415633289379|97.957926317897|96.623810817628|96.55281100372|96.55281100372|96.55281100372|95.152564950558|94.857296356197|94.389216088184|93.651907018962|93.077953820033|91.308842664077|91.035374329172|88.724864400849|-97.903712456971|-97.903712456971|-97.903712456971|-97.903712456971|-97.903712456971|-97.903712456971
00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE|106.98674855623|106.98674855623|106.98674855623|106.98674855623||105.26527834373|104.15725040919|103.49820413128|103.49820413128|103.49820413128|103.49820413128|103.49820413128|102.62022833841|100.71788810105|100.71788810105|100.71788810105|100.63887599674|100.40330297381|99.485132122116|99.485132122116|99.267205184241|99.267205184241|99.267205184241|99.267205184241||97.816338161119|97.074322810315|96.084120174975|-100.43493130443|-100.43493130443|-100.43493130443|-100.43493130443|-100.43493130443|-100.43493130443|-100.43493130443|-100.43493130443||-100.43493130443|-100.43493130443|-100.43493130443|-100.43493130443|-100.43493130443|-100.43493130443|-100.43493130443|-100.43493130443|-100.43493130443|-100.43493130443|-100.43493130443|-100.43493130443|-100.43493130443|-100.43493130443|-100.43493130443|-100.43493130443|-100.89886046924|-100.89886046924|-101.59012637181|-102.027356837|-102.71040018157|-102.92835254753|-104.60830413064|98.14787931926||98.14787931926|98.14787931926|98.14787931926|98.14787931926|98.14787931926|98.14787931926|98.14787931926|97.407311232962|96.404236246124|-101.37278639379|-101.37278639379|-101.37278639379|-101.37278639379|-101.37278639379|-101.37278639379|-101.37278639379|-101.37278639379|-101.37278639379|-102.03315233194|-102.7792920944|-102.7792920944|97.615461847195|97.615461847195|97.615461847195|97.615461847195|97.615461847195|97.615461847195|97.615461847195|97.615461847195|97.615461847195|97.615461847195|97.319958286163|97.28605550586|97.28605550586|97.125062029217|95.920768146883|95.73009764127|95.73009764127|95.73009764127|95.73009764127|95.73009764127|95.73009764127|-100.22181705835|-100.22181705835|-100.22181705835|-100.22181705835|-100.22181705835|-100.22181705835|-100.22181705835|-100.22181705835|-100.22181705835|-100.22181705835|-101.12497842144|-101.12497842144|-101.12497842144|-101.12497842144|-101.15109059359|-101.67510305009|-101.76935805522|-101.76935805522|-101.76935805522|-102.01484467412||-102.80288163186|-103.77486886979|-104.58374245963|-104.82637779802|-105.40504379074|-105.40504379074|-105.40504379074|-105.40504379074|-105.40504379074|-105.40504379074|100.19258442374|100.19258442374|100.19258442374|100.19258442374|100.19258442374|100.19258442374|100.19258442374|100.19258442374|100.19258442374|100.10287327735|99.455410056298|98.518192775903|98.518192775903|98.518192775903|98.518192775903|98.518192775903|98.518192775903|98.518192775903|98.518192775903|-103.08233947639|-103.08233947639|-103.08233947639|-103.08233947639|-103.08233947639|-103.08233947639|-103.08233947639|-103.08233947639|-103.08233947639|-103.08233947639|-103.08233947639||-103.08233947639|-103.08233947639|-103.08233947639|-103.08233947639|-103.08233947639|-103.39093229378|-104.03131084536|-105.753675038|-106.3159000216|-106.3159000216||-106.52155598645|-106.56728563314|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748||-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-106.62425097748|-109.58749961107|-112.38666533595|-114.50008730497|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582||-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-114.59478514582|-115.06142746508|106.5677026753|106.5677026753|104.12536472793|104.08418731331|104.08418731331|102.79441875483|101.7792631835|101.7792631835|101.7792631835|101.7792631835|101.7792631835|101.17529495228|100.52643763212|100.03606061569|99.644668892919|98.280883035965|98.280883035965|98.280883035965|98.280883035965|98.280883035965|97.213948033848|97.213948033848
00209|8034|/equities/constellation-a|SnP500/R1000VALUE|-167.46398441152|-167.46398441152|-167.46398441152|-167.46398441152||-167.46398441152|151.10991387083|151.10991387083|151.10991387083|150.900458001|150.900458001|150.900458001|150.40773036624|148.26273560121|148.26273560121|148.26273560121|148.26273560121|148.26273560121|148.26273560121|148.26273560121|148.26273560121|148.26273560121|148.26273560121|146.10082567615||144.01200935481|144.01200935481|143.02916878724|139.52046891345|137.55469259833|135.9412652609|135.86669769521|-146.41716349611|-146.41716349611|-146.41716349611|-146.41716349611||-146.41716349611|-146.41716349611|-146.41716349611|-146.41716349611||-146.41716349611|-146.41716349611|-146.41716349611|-146.41716349611|-149.67851811525|-150.90723950197|140.70958195274|140.70958195274|140.70958195274|140.70958195274|136.6612025427|133.98521711288|132.03301728498|130.68724010533|129.87853773221|129.87853773221|128.43671076148|128.07134376466|-136.83252696638||-136.83252696638|-136.83252696638|-136.83252696638|-136.83252696638|-136.83252696638|-136.83252696638|-136.83252696638|-136.83252696638|-136.83252696638|-136.83252696638|-136.83252696638|-136.83252696638|-136.83252696638|-137.41947152487|-138.79996636037|-138.95631557285|-138.95631557285|-138.95631557285|-138.95631557285|-138.95631557285|-141.66207372678|132.37700788684|132.37700788684|132.37700788684|132.37700788684|132.37700788684|132.37700788684|132.37700788684|132.37700788684|132.37700788684|132.37700788684|132.37700788684|132.37700788684|132.37700788684|132.37700788684|132.37700788684|132.37700788684|132.37700788684|132.37700788684|-141.71887577287|-141.71887577287|-141.71887577287|-141.71887577287|-141.71887577287|-142.69347369131|-143.19163245026|-143.26181580031|-143.58193932595|-143.58193932595|-144.04770958227|-145.85802112467|-146.4439073762|-150.23461598387|-153.17679075654|-155.17643668316|-157.14214586839|-159.89572434541|-160.07413366919|-160.07413366919|-160.07413366919|-162.74987070963|-166.00627181713||-170.7246763405|-170.7246763405|-171.58853214943|-172.1911484264|163.2967128566|163.2967128566|163.2967128566|163.2967128566|163.2967128566|163.2967128566|163.2967128566|163.2967128566|163.2967128566|163.2967128566|163.2967128566|163.2967128566|163.2967128566|163.2967128566|163.2967128566|163.2967128566|163.2967128566|163.2967128566|163.2967128566|163.2967128566|163.2967128566|163.2967128566|163.2967128566|163.2967128566|161.91116805878|161.91116805878|161.91116805878|161.91116805878|161.91116805878|161.91116805878|161.91116805878|161.91116805878|161.91116805878|161.91116805878|161.91116805878|161.91116805878||161.91116805878|159.62685580614|-171.41793487065|-171.41793487065|-171.41793487065|-172.17447288823|-172.75404427106|-172.75404427106|-172.75404427106|-172.75404427106||-172.79999703892|-173.81985059852|-176.77491978666|-179.8829675147|-180.24357196457|-181.54007945201|-182.94783975044|-182.94783975044|-184.59677591764|-185.82530562572|-187.38924104432|-187.38924104432|-187.38924104432|-190.69749622057|-190.88776503349|-194.94029946619|181.694593395||181.694593395|181.694593395|181.694593395|181.694593395|181.694593395|181.694593395|179.29408662562|179.29408662562|179.29408662562|179.29408662562|179.29408662562|178.6428741641|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023||-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|-191.26286840023|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|171.47498370952|166.44681095356|164.20497571054
00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE|79.117253154451|79.117253154451|79.117253154451|79.117253154451||79.117253154451|79.117253154451|79.117253154451|79.117253154451|79.117253154451|79.117253154451|79.117253154451|79.117253154451|79.117253154451|79.117253154451|79.117253154451|79.117253154451|79.117253154451|79.117253154451|79.117253154451|79.117253154451|79.117253154451|79.117253154451|79.117253154451||79.117253154451|79.117253154451|79.117253154451|79.117253154451|79.117253154451|79.117253154451|79.117253154451|79.117253154451|78.722223540075|77.701825929123|77.701825929123||77.701825929123|77.697324743207|77.697324743207|77.697324743207||77.697324743207|77.697324743207|77.697324743207|77.697324743207|77.697324743207|77.697324743207|77.697324743207|77.697324743207|77.697324743207|77.697324743207|77.697324743207|77.697324743207|77.697324743207|77.697324743207|72.348035552924|72.348035552924|72.348035552924|72.348035552924|72.348035552924||72.153094533224|71.094549023596|69.621167328057|67.543522678147|-73.499289136585|-73.499289136585|-73.499289136585|-73.499289136585|-73.499289136585|-73.499289136585|-73.499289136585|-73.499289136585|-73.499289136585|-73.499289136585|-73.499289136585|-74.333094920777|68.957551155918|68.957551155918|68.957551155918|68.957551155918|68.957551155918|68.957551155918|68.957551155918|68.957551155918|68.957551155918|68.957551155918|68.707274925303|68.233919262436|65.151018910437|65.109108944673|65.109108944673|65.109108944673|-70.856708991538|-70.856708991538|-70.856708991538|-70.856708991538|-70.856708991538|-70.856708991538|-70.856708991538|-70.856708991538|-70.856708991538|-70.856708991538|-70.856708991538|-70.856708991538|-70.856708991538|-70.856708991538|-70.856708991538|-70.856708991538|-70.856708991538|-70.856708991538|-70.856708991538|-71.291952861691|-72.317056824221|-72.317056824221|-72.317056824221|-72.317056824221|-72.317056824221|-72.317056824221|-72.317056824221|-72.317056824221|-72.317056824221|-72.317056824221||-72.317056824221|-72.317056824221|69.533296622418|69.533296622418|69.533296622418|69.533296622418|69.178830154833|69.178830154833|69.178830154833|68.908372912506|68.908372912506|68.721171856049|68.721171856049|-73.85234588133|-73.85234588133|-73.85234588133|-73.85234588133|-73.85234588133|-74.982608196324|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|70.293499829044|-75.142993938272|-75.142993938272|-75.142993938272||-75.142993938272|-75.142993938272|-75.142993938272|-75.142993938272|-75.142993938272|-75.142993938272|-75.142993938272|-75.142993938272|-75.142993938272|-75.354253323504||-75.354253323504|-75.354253323504|-75.354253323504|-75.354253323504|-75.354253323504|-75.354253323504|-75.354253323504|-75.354253323504|-75.354253323504|-75.354253323504|-75.354253323504|-75.354253323504|-76.175834160854|-77.995927472699|77.77617319893|77.77617319893|77.77617319893||77.77617319893|77.77617319893|77.77617319893|77.77617319893|77.77617319893|77.77617319893|77.77617319893|77.77617319893|77.77617319893|77.77617319893|75.844093522221|75.575814786653|75.031106855723|75.031106855723|75.031106855723|75.031106855723|74.119544839463|74.119544839463|74.119544839463|74.058383782264|73.696534297595|73.621147947984|-81.774596693418|-81.774596693418|-81.774596693418||-81.774596693418|-81.774596693418|-81.774596693418|-81.774596693418|-81.774596693418|-81.774596693418|-81.774596693418|-81.774596693418|-81.774596693418|-83.101216954546|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-86.630064774078|-89.121437261774|-89.121437261774|-91.42937278557|-92.535419461994|-93.473153860642
00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE|115.33098015704|115.23439326375|115.23439326375|115.23439326375||115.23439326375|115.23439326375|111.44266589581|111.36796107224|108.76662778779|99.34541649205|97.45441120651|97.45441120651|97.45441120651|95.511187972687|95.511187972687|95.511187972687|95.511187972687|95.511187972687|85.375902680407|85.375902680407|85.375902680407|84.636188728178|84.636188728178||84.636188728178|84.598668958805|84.598668958805|84.598668958805|84.598668958805|84.598668958805|84.598668958805|84.598668958805|84.598668958805|84.598668958805|84.598668958805||84.598668958805|84.598668958805|84.598668958805|84.598668958805||84.598668958805|84.598668958805|84.598668958805|84.598668958805|84.598668958805|84.598668958805|84.598668958805|84.598668958805|84.598668958805|84.598668958805|83.420240510462|80.953509980835|-89.096658430595|-89.096658430595|-89.096658430595|-89.096658430595|-89.096658430595|-89.096658430595|-89.096658430595||-89.096658430595|-89.096658430595|-89.096658430595|-89.096658430595|-89.526999483409|-89.526999483409|-89.526999483409|-91.395556778712|-91.868898333226|-92.986604921059|82.372661334457|82.372661334457|82.372661334457|82.372661334457|82.372661334457|82.372661334457|82.372661334457|82.372661334457|82.372661334457|82.372661334457|82.372661334457|82.372661334457|82.372661334457|80.951504849914|80.951504849914|80.951504849914|80.951504849914|80.951504849914|80.951504849914|80.951504849914|80.951504849914|80.951504849914|80.951504849914|80.951504849914|80.951504849914|79.801031694946|79.06661249156|79.06661249156|77.617244148201|77.232804828161|76.577091593736|75.779079855806|74.815087677512|74.694706528975|74.694706528975|74.694706528975|74.608561826628|73.914924769835|73.914924769835|73.049765069402|73.049765069402|73.049765069402|72.480369628708|71.699301045516|70.850337021195|69.167599775883|67.877607878151|67.424010974502|66.023342695872|65.232048660561|64.615403856482|64.615403856482||64.615403856482|64.615403856482|63.984591287205|63.602048655162|62.852832975001|62.051986047527|61.827299383129|61.827299383129|61.827299383129|61.827299383129|61.686007118376|61.686007118376|61.686007118376|61.686007118376|61.198343277145|61.127605438419|61.046226501672|59.634418699706|59.608381930948|58.948759599925|58.945863424997|58.945863424997|58.311982564639|56.357201925595|52.85277152661|52.85277152661|52.85277152661|52.23946926995|51.240453519005|51.240453519005|51.234947193087|50.775498271453|50.670836160677|50.670836160677|50.670836160677|50.670836160677|50.670836160677|50.670836160677|50.670836160677|50.670836160677||50.670836160677|49.9420387459|49.812393094311|49.812393094311|49.287101429049|48.96261180037|48.90445875378|48.90445875378|48.274551439774|48.274551439774||48.274551439774|48.274551439774|48.274551439774|48.274551439774|48.274551439774|48.274551439774|48.274551439774|48.274551439774|48.274551439774|48.118151170839|48.118151170839|47.532388986072|46.765404735847|46.765404735847|46.765404735847|46.47989488845|46.055993252385||45.224498302098|45.224498302098|45.219720979924|44.744272387022|44.551971183877|44.521077406252|43.955661198518|43.955661198518|43.955661198518|43.323790864836|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508||-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-45.764953305508|-48.76939251929|45.487223269866|45.487223269866|45.487223269866|45.487223269866|45.487223269866|45.487223269866|45.487223269866|45.487223269866|-49.657744865988|-49.657744865988|-49.657744865988|-49.657744865988|-49.657744865988|-49.657744865988|-49.657744865988|-49.657744865988|-49.657744865988|-49.657744865988|-49.827770106632|-50.921689846602
00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE|29.113506890259|29.113506890259|28.744730950419|28.66604789522||28.66604789522|28.66604789522|28.66604789522|27.921817882889|27.921817882889|27.771464674598|27.290515944832|27.076962945057|26.166161136101|26.166161136101|26.166161136101|26.166161136101|25.383789570542|25.066776902847|25.066776902847|25.063085193295|24.484816677988|-26.797938526903|-26.797938526903||-26.797938526903|-26.797938526903|-26.797938526903|-26.797938526903|-26.797938526903|-26.915204085814|-26.915204085814|-26.915204085814|-27.192908646957|-27.192908646957|-27.192908646957||-27.192908646957|-27.192908646957|-27.192908646957|-27.192908646957|-27.192908646957|-27.364473382654|-27.364473382654|-27.364473382654|-27.434413848125|-27.552835493534|-27.552835493534|-27.552835493534|25.778664712764|25.778664712764|25.778664712764|25.778664712764|25.778664712764|25.778664712764|25.778664712764|25.320738082304|24.996095292873|24.996095292873|24.996095292873|24.742247095003||24.742247095003|24.742247095003|24.742247095003|24.742247095003|24.742247095003|24.742247095003|24.742247095003|24.742247095003|24.742247095003|24.742247095003|24.742247095003|24.742247095003|24.524070103834|24.524070103834|24.270911145949|24.012402243906|23.2721128414|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.604166441281|-24.804670809826|-24.804670809826|-24.804670809826|-24.804670809826|-24.804670809826|-24.804670809826|-24.804670809826|-24.804670809826|-24.804670809826|-24.804670809826|-24.804670809826|-24.804670809826|-24.804670809826|-24.804670809826||-24.804670809826|-24.804670809826|-24.804670809826|-24.804670809826|-24.804670809826|-24.804670809826|-24.804670809826|-24.804670809826|-24.968245611279|-25.254995038873|-25.31248260252|-25.31248260252|-25.31248260252|-25.31248260252|-25.31248260252|-25.31248260252|-25.31248260252|-25.31248260252|-25.31248260252|-25.31248260252|-25.31248260252|-25.31248260252|-25.31248260252|-25.31248260252|-25.31248260252|-25.31248260252|-25.31248260252|-25.31248260252|-25.31248260252|-25.702758426052|-26.10615282807|-26.10615282807|-26.370169753866|-26.713822400026|-26.713822400026|-26.713822400026|-26.713822400026|-26.745078859904|-26.745078859904|-26.745078859904||-26.816208004189|-26.816208004189|25.039060475026|25.039060475026|25.039060475026|25.039060475026|25.039060475026|25.039060475026|25.039060475026|25.039060475026||24.758123055204|24.621803220891|24.364781627813|24.072095052718|24.072095052718|24.072095052718|24.072095052718|23.822882061004|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442||-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.901359072442|-25.913615746758|-26.607772133374|-27.302674610787|-27.302674610787|-27.302674610787|-27.349638973534|-27.989126667777|-28.004601142779|-28.004601142779|-28.137558224622|-28.137558224622|-28.137558224622|-28.137558224622||-28.137558224622|-28.137558224622|-28.137558224622|-28.137558224622|-28.137558224622|-28.137558224622|-28.137558224622|-28.137558224622|-28.137558224622|-28.36698611889|27.13714210816|27.13714210816|27.13714210816|27.13714210816|27.13714210816|27.13714210816|27.13714210816|27.13714210816|26.818767784125|26.705763755618|26.705763755618|26.502515300975|26.303905364391|-28.447598294404|-28.447598294404|-28.447598294404|-28.447598294404|-28.447598294404|-28.447598294404|-28.447598294404|-28.447598294404
00213|41258|/equities/coty-inc|SnP500/R1000VALUE|-3.0565291688391|-3.0565291688391|-3.0565291688391|-3.0565291688391||-3.0611934182322|-3.0782483680685|-3.1385592469065|-3.2145880530019|-3.2145880530019|-3.3295422736958|3.0141467495551|3.0141467495551|-3.3813607535019|-3.3813607535019|-3.3813607535019|-3.3813607535019|-3.3813607535019|-3.3813607535019|-3.3813607535019|-3.3813607535019|-3.3813607535019|-3.3813607535019|-3.3813607535019||-3.3813607535019|-3.3813607535019|-3.3813607535019|-3.3813607535019|-3.3813607535019|-3.3813607535019|-3.3813607535019|-3.3813607535019|-3.3813607535019|-3.3813607535019|-3.3813607535019||-3.3813607535019|-3.3813607535019|-3.3813607535019|-3.3813607535019||-3.3813607535019|-3.3813607535019|-3.5558119837062|-3.5779177358788|-3.5779177358788|-3.5779177358788|-3.5779177358788|-3.5779177358788|-3.5924265551423|-3.5924265551423|-3.5924265551423|-3.5924265551423|-3.5924265551423|-3.5924265551423|-3.5924265551423|-3.5924265551423|-3.5924265551423|-3.5924265551423|-3.5924265551423||-3.5924265551423|-3.5924265551423|-3.5924265551423|-3.6060294627983|-3.6461437807965|-3.7237709480841|-3.7864120490374|-3.9165190466048|-4.0423044239814|-4.0588880403618|-4.0588880403618|-4.0588880403618|-4.1551535244098|-4.178910786738|-4.178910786738|-4.178910786738|-4.2626786307383|3.8806576052908|3.8806576052908|3.8806576052908|3.8806576052908|3.8806576052908|3.8806576052908|3.8806576052908|3.8806576052908|3.8806576052908|3.8806576052908|3.8806576052908|3.8806576052908|3.8806576052908|3.8806576052908|3.8806576052908|3.8806576052908|3.8806576052908|3.8806576052908|-4.3632866028738|-4.3632866028738|-4.3632866028738|-4.3632866028738|-4.3632866028738|-4.3742821665791|-4.3742821665791|-4.3742821665791|-4.3742821665791|-4.3742821665791|-4.4744801358147|-4.4968954864669|-4.4968954864669|-4.4968954864669|-4.4968954864669|-4.4968954864669|-4.4968954864669|-4.4968954864669|-4.4968954864669|-4.4968954864669|-4.4968954864669|-4.4968954864669|-4.4968954864669|-4.4968954864669|-4.4968954864669|-4.4968954864669|-4.4968954864669||-4.4968954864669|-4.4968954864669|-4.4968954864669|-4.4968954864669|-4.6294381620037|-4.6294381620037|-4.6294381620037|4.5925835291319|4.5925835291319|4.5925835291319|4.5925835291319|4.5925835291319|4.5925835291319|4.5925835291319|4.5925835291319|4.5925835291319|4.5925835291319|4.5925835291319|4.5925835291319|4.5925835291319|4.5925835291319|4.5925835291319|4.5925835291319|4.5925835291319|4.5925835291319|4.5724810767638|4.5724810767638|4.5724810767638|4.5624314130343|4.5624314130343|4.5624314130343|4.5624314130343|4.5624314130343|4.5624314130343|4.5624314130343|4.5624314130343|4.5624314130343|-5.1125821365984|-5.1125821365984|-5.1125821365984||-5.1125821365984|-5.1125821365984|-5.1125821365984|-5.1125821365984|-5.1362024163837|-5.1735585106341|-5.224509333342|-5.3274855616768|-5.3274855616768|-5.3274855616768||-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768|-5.3274855616768||-5.3274855616768|-5.4004068719272|-5.4004068719272|-5.4004068719272|-5.4004068719272|-5.4004068719272|-5.4004068719272|-5.4004068719272|-5.4004068719272|-5.4004068719272|-5.4004068719272|-5.4004068719272|-5.4004068719272|-5.5688062251946|-5.5688062251946|-5.5688062251946|-5.5688062251946|-5.5688062251946|-5.5688062251946|-5.5688062251946|-5.5688062251946|-5.5688062251946|-5.5688062251946|-5.5688062251946|-5.5688062251946||-5.5688062251946|-5.6189123223159|-5.6189123223159|-5.6189123223159|-5.6189123223159|-5.6189123223159|-5.6189123223159|-5.6189123223159|-5.6189123223159|-5.6279579610663|-5.9655815902496|-5.9655815902496|-5.9655815902496|-5.9655815902496|-5.9976395992619|-5.9976395992619|-5.9976395992619|-6.1204189758956|-6.1204189758956|-6.1476877245041|-6.181818207595|-6.181818207595|-6.181818207595|-6.181818207595|-6.181818207595|-6.2473252383374|-6.2473252383374|-6.2473252383374|-6.2473252383374|-6.2473252383374|-6.2473252383374
00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH|81.614290940237|81.614290940237|81.614290940237|81.614290940237||80.346987339602|79.924985882029|-87.674472711982|-87.674472711982|-87.674472711982|-87.674472711982|-87.751914870409|84.186619231813|84.186619231813|84.186619231813|84.186619231813|84.186619231813|84.186619231813|84.186619231813|84.186619231813|84.186619231813|84.186619231813|84.186619231813|84.186619231813||84.186619231813|82.920939178061|-89.08228121591|-89.08228121591|-89.08228121591|-89.08228121591|-90.683648542037|-91.412739126789|-91.412739126789|-91.412739126789|-91.412739126789||-91.412739126789|-91.412739126789|-91.412739126789|-91.412739126789||-91.412739126789|-91.412739126789|-91.412739126789|-92.201373993144|-93.823290439431|-94.135004886857|-94.161242201743|-94.161242201743|-94.161242201743|-94.161242201743|-94.161242201743|-94.161242201743|-94.161242201743|-94.161242201743|-94.161242201743|-94.161242201743|-95.01999145395|-95.173319666986|-95.665321123823||-95.665321123823|-95.665321123823|-95.665321123823|-95.706922741557|-95.706922741557|-95.706922741557|-95.706922741557|-95.706922741557|-95.706922741557|-95.706922741557|-95.706922741557|-95.706922741557|-95.706922741557|-95.706922741557|-96.205471272629|-96.342034392452|-96.342034392452|-96.342034392452|-98.136147663434|-99.459222466782|-99.459222466782|-99.459222466782|-99.459222466782|-99.459222466782|-99.459222466782|-99.459222466782|-99.459222466782|-99.459222466782|-99.459222466782|-99.459222466782|-99.459222466782|-99.459222466782|-99.459222466782|-99.459222466782|-99.459222466782|-99.459222466782|-99.459222466782|-99.459222466782|-99.459222466782|-99.459222466782|-99.459222466782|-99.459222466782|-99.459222466782|-99.459222466782|-99.459222466782|-99.459222466782|-99.680106406778|-99.680106406778|-99.680106406778|-99.878173887035|-99.890385015417|-99.890385015417|-99.890385015417|-99.890385015417|-99.890385015417|-99.890385015417|-99.890385015417|-99.890385015417|-102.66764657543|-103.04960650918|-104.65678807891|-104.80802688673||-104.80802688673|-105.33447265708|-106.75533775149|-106.75533775149|-107.81910141415|-107.81910141415|-107.81910141415|-107.81910141415|-107.81910141415|-107.81910141415|-107.81910141415|-107.81910141415|-109.41511078352|-110.57873662837|-111.29637499791|-113.15764078544|-113.19682009403|-113.24746179771|-113.24746179771|-113.24746179771|-113.24746179771|-113.24746179771|-115.03523180431|107.81523968401|107.81523968401|107.81523968401|107.81523968401|104.10025953388|102.48029130406|100.85365669934|99.393507562385|98.310564026022|-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333||-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333||-104.01893728333|-104.01893728333|-104.01893728333|-104.01893728333|-104.19038894217|-104.19038894217|-104.19038894217|-104.19038894217|-104.96765314253|-105.08269312036|-105.08269312036|-105.08269312036|-105.2324337656|-105.74800772514|-105.74800772514|-105.9163418563|-105.9163418563||-105.9163418563|-105.9163418563|-105.9163418563|-105.9163418563|-105.9163418563|-105.9163418563|-105.9163418563|-105.9163418563|-108.17022882918|98.921876099289|98.921876099289|98.921876099289|98.921876099289|98.921876099289|98.650418973168|98.214633650472|96.786812352792|96.007570637216|-105.25831512548|-105.25831512548|-105.25831512548|-105.25831512548|-105.25831512548|-105.25831512548|-105.25831512548||-105.25831512548|-105.25831512548|-105.25831512548|-105.25831512548|-105.25831512548|-105.25831512548|-105.25831512548|-107.54923655299|-108.35026112428|99.186838963996|99.186838963996|97.649746565307|97.649746565307|97.649746565307|97.649746565307|97.649746565307|97.649746565307|97.649746565307|97.649746565307|97.649746565307|97.114163986273|96.511444956536|95.605933515225|95.605933515225|93.471584470177|92.330680060798|92.330680060798|92.330680060798|92.330680060798|89.660760641555|89.084486092042
00215|8218|/equities/cummins-inc|SnP500/R1000VALUE|-611.16141260178|-611.16141260178|-611.16141260178|-611.16141260178||-611.16141260178|-611.16141260178|-611.16141260178|-611.16141260178|-611.16141260178|-611.16141260178|-611.16141260178|565.31969355321|565.31969355321|551.00102757636|551.00102757636|551.00102757636|551.00102757636|551.00102757636|551.00102757636|551.00102757636|551.00102757636|549.69784167557|549.69784167557||549.69784167557|544.33398695289|536.63837854728|536.63837854728|523.3154258978|519.39658188949|514.22371742603|513.5018742071|511.67262146058|501.17347412178|488.84033542285||487.37022851019|487.37022851019|487.37022851019|487.37022851019||484.97025715542|483.36749899864|482.16974400448|482.16974400448|482.16974400448|482.16974400448|482.16974400448|482.16974400448|482.16974400448|482.16974400448|477.96723994665|477.96723994665|477.96723994665|477.24526362344|476.73085525218|467.47052730657|465.44397612785|461.60266315909|460.54155362945||456.30710446947|447.26429067842|444.71683472559|444.71683472559|444.71683472559|444.71683472559|444.71683472559|444.71683472559|444.71683472559|444.71683472559|444.71683472559|442.84088267717|442.84088267717|435.61378209867|435.61378209867|-443.32072157829|-443.32072157829|-443.32072157829|-443.32072157829|-443.32072157829|-443.32072157829|-443.32072157829|-443.32072157829|-443.32072157829|-443.32072157829|-443.32072157829|-443.32072157829|-443.32072157829|-443.32072157829|-443.32072157829|-443.32072157829|-443.32072157829|-443.32072157829|410.95490840654|410.95490840654|410.95490840654|410.95490840654|410.95490840654|408.3246167896|402.4178922174|401.58751044089|401.58751044089|401.58751044089|401.58751044089|401.58751044089|401.58751044089|401.58751044089|397.6038532823|397.6038532823|393.12600248055|391.00107600017|391.00107600017|389.37563606681|387.9884793646|384.01003661496|379.77679902894|379.77679902894|379.77679902894|379.77679902894|379.77679902894|379.77679902894|379.77679902894||379.77679902894|379.77679902894|378.79726254003|378.79726254003|378.79726254003|378.79726254003|378.79726254003|378.79726254003|378.79726254003|375.25171335529|375.25171335529|375.25171335529|374.2868989131|366.99933382109|363.4965471276|360.92064772804|356.23044449709|349.71160737035|348.8953976207|347.54983686502|347.54983686502|347.54983686502|347.54983686502|347.54983686502|347.54983686502|344.6267549097|340.05203133594|340.05203133594|330.52417624452|330.52417624452|330.50357927722|328.60166035143|325.61712159545|323.31845060356|320.09294847935|320.09294847935|320.09294847935|314.66970937625|314.66970937625|314.66970937625||314.66970937625|312.2196854262|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322||310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322|310.6693019322||310.6693019322|310.6693019322|310.6693019322|310.6693019322|309.87569025164|309.87569025164|307.61682724812|307.61682724812|305.2748021534|299.83728763029|-313.4684527883|-313.4684527883|-313.4684527883|-313.4684527883|-313.4684527883|-313.4684527883|-313.4684527883|-313.4684527883|-313.4684527883|-313.4684527883|-313.4684527883|-313.4684527883|-313.4684527883|-313.4684527883|-313.4684527883||-313.85207417785|-313.85207417785|-313.85207417785|-313.85207417785|-313.85207417785|-313.85207417785|-313.85207417785|-313.85207417785|-313.85207417785|-315.87443090345|-333.84165621759|-336.60222678848|-336.60222678848|-336.60222678848|-344.03773727094|-348.15353831993|-348.15353831993|-348.15353831993|-348.15353831993|-348.15353831993|-349.94480704321|-349.94480704321|-349.94480704321|-349.94480704321|-349.94480704321|-353.74645783122|-360.50331022336|-360.50331022336|-365.44173073321|-368.82692744499|-374.18631541
00216|8201|/equities/cvs-corp|SnP500/R1000VALUE|-81.840432979317|-81.840432979317|-81.840432979317|-81.840432979317||-81.840432979317|-81.840432979317|-81.840432979317|-81.840432979317|-81.840432979317|-81.840432979317|-81.840432979317|-81.840432979317|-81.840432979317|-81.840432979317|-81.840432979317|-81.840432979317|-81.840432979317|-82.959928143522|77.682305216236|76.953671852133|76.259568119438|76.259568119438|-81.388139842461||-81.388139842461|-81.388139842461|-81.388139842461|-81.388139842461|-81.388139842461|-81.388139842461|-81.388139842461|-81.388139842461|-81.388139842461|-81.388139842461|-81.388139842461||-81.388139842461|-81.388139842461|-81.388139842461|-81.388139842461|-81.388139842461|-81.388139842461|-81.388139842461|-81.388139842461|-81.388139842461|-81.388139842461|-81.388139842461|-81.388139842461|-81.388139842461|-81.388139842461|-81.388139842461|-81.388139842461|-81.388139842461|-81.388139842461|-81.388139842461|-81.388139842461|-82.13987448316|-82.356435732417|-82.356435732417|-82.356435732417||-82.356435732417|-82.356435732417|-82.356435732417|-82.356435732417|-82.356435732417|-82.97548543565|-83.642485529764|-83.826614080721|-83.826614080721|-83.826614080721|-83.826614080721|-83.826614080721|-83.826614080721|-83.826614080721|-83.826614080721|-83.826614080721|-83.826614080721|-83.826614080721|-83.826614080721|-84.149272586299|77.755403010697|77.755403010697|77.750179538044|77.750179538044|77.750179538044|77.750179538044|77.750179538044|76.941585815518|76.609821624854|75.965166219185|75.42138389317|73.462095723856|73.271497605364|73.116382040493|72.673768664865|72.673768664865|72.673768664865|72.673768664865|72.673768664865|71.653770636863|71.653770636863|71.653770636863|71.653770636863|71.653770636863|71.653770636863|71.653770636863|70.752272075356|70.32120118752|70.32120118752|69.971042023349|69.971042023349|69.971042023349|69.971042023349|69.971042023349|69.817167242722|69.817167242722|69.817167242722|69.817167242722|69.817167242722|69.762102787327|69.762102787327|69.762102787327||68.864009319225|67.892372832964|67.892372832964|67.222966443908|67.19736728184|67.19736728184|66.732078334938|66.415373666695|65.578442952822|65.2405906229|63.289027270209|61.727985232551|60.584704762785|59.912592453829|59.912592453829|58.760661172725|-64.68396961154|-64.68396961154|-64.68396961154|-64.68396961154|-64.68396961154|-64.68396961154|-64.68396961154|-64.68396961154|-64.68396961154|-64.68396961154|-64.68396961154|-65.511910035228|-65.621013193236|-66.136403115708|-66.682669781003|-67.2159291885|-68.111527483859|-68.111527483859|-68.548158267249|-69.077009416409|65.333712030454|65.333712030454|65.333712030454|65.333712030454||65.333712030454|65.333712030454|65.333712030454|64.585233927881|64.068594880805|63.193353171598|63.075725432103|63.075725432103|63.063546251358|63.063546251358||63.063546251358|63.063546251358|63.05644255115|62.547711165232|61.274005447806|-66.150746364277|-66.150746364277|-66.150746364277|-66.150746364277|-66.150746364277|-66.150746364277|-66.150746364277|-66.150746364277|-66.150746364277|-66.150746364277|-66.150746364277|-66.150746364277||-66.150746364277|-66.173081655266|-66.173081655266|-66.173081655266|-66.173081655266|-66.173081655266|-66.173081655266|-67.563979752596|-68.479423134123|64.777571493513|64.777571493513|64.777571493513|64.777571493513|64.777571493513|64.777571493513|64.777571493513|64.777571493513|63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.230678560568||63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.230678560568|63.015753854461|62.954443526661|62.954443526661|62.954443526661|62.954443526661|62.954443526661|62.954443526661|62.954443526661|62.954443526661|62.070764939427|61.557239974472|60.713271023301|60.713271023301|60.713271023301|60.713271023301|60.713271023301|60.713271023301|60.713271023301|60.713271023301
00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE|-225.34855897437|-225.34855897437|-225.34855897437|-225.34855897437||-232.34228210235|-232.34228210235|-232.34228210235|-232.34228210235|-232.34228210235|-233.63559383578|-235.29176970794|-236.29130309258|-236.29130309258|-236.29130309258|-236.29130309258|-238.87033487066|-246.87592851568|225.85092670843|225.85092670843|225.85092670843|225.85092670843|225.85092670843|225.85092670843||225.85092670843|225.85092670843|225.85092670843|225.85092670843|225.85092670843|225.85092670843|225.85092670843|225.85092670843|225.85092670843|221.2394694479|220.18946781371||220.18946781371|220.0914901477|220.0914901477|219.93155092442|219.93155092442|217.93949417763|217.65528247933|217.65528247933|217.65528247933|217.65528247933|217.65528247933|217.65528247933|217.65528247933|217.65528247933|217.65528247933|215.21137277205|215.21137277205|215.21137277205|215.21137277205|215.21137277205|215.21137277205|213.18919282413|213.18919282413|213.18919282413||213.18919282413|212.61510706452|209.61971529503|209.61971529503|209.61971529503|209.61971529503|209.61971529503|209.61971529503|209.61971529503|209.61971529503|209.61971529503|209.61971529503|209.61971529503|209.61971529503|209.61971529503|209.61971529503|209.61971529503|209.61971529503|209.61971529503|209.61971529503|209.61971529503|209.61971529503|209.61971529503|209.61971529503|209.61971529503|209.61971529503|209.61971529503|195.83384966155|195.83384966155|195.83384966155|195.83384966155|195.83384966155|195.83384966155|195.83384966155|195.83384966155|195.83384966155|195.83384966155|195.83384966155|195.83384966155|194.93983411017|187.77759752475|176.73459254595|-195.79468617817|-195.79468617817|-195.79468617817|-200.06575526552|-202.37917899375|-203.91084625938|-203.91084625938|-203.91084625938|-203.91084625938|-203.91084625938|-203.91084625938|-206.64871335271|-209.09662337042|-209.5695751479|-210.34529772967|-210.34529772967|-210.34529772967|-210.34529772967|-214.77672546407|200.00907254849||200.00907254849|200.00907254849|200.00907254849|200.00907254849|200.00907254849|200.00907254849|200.00907254849|200.00907254849|198.26883915435|198.14364327927|198.14364327927|195.26130347273|193.71913798674|189.30991041972|189.30991041972|189.30991041972|189.30991041972|189.30991041972|189.30991041972|189.30991041972|189.30991041972|189.30991041972|189.30991041972|188.4937911863|187.89796361601|187.75440798508|-203.87779930032|-203.87779930032|-203.87779930032|-203.87779930032|-208.30839038333|190.38715074831|190.38715074831|190.38715074831|190.38715074831|190.38715074831|190.17793669177|190.17793669177|190.17793669177|190.17793669177||190.17793669177|190.17793669177|190.17793669177|190.17793669177|190.17793669177|190.17793669177|190.17793669177|190.17793669177|190.17793669177|190.17793669177||190.17793669177|190.17793669177|190.17793669177|190.17793669177|190.17793669177|190.17793669177|185.90271180949|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344||-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344||-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-201.684548344|-207.68616163927|-216.97798223184|-217.17719859457|-217.17719859457|-217.28577316443|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379|-219.03259115379
00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE|201.99038335642|201.99038335642|201.99038335642|200.45615934885||200.45615934885|200.45615934885|200.45615934885|200.45615934885|200.45615934885|200.45615934885|197.45017766463|-213.16570379443|-213.16570379443|-213.16570379443|-213.16570379443|-213.16570379443|-213.16570379443|-213.16570379443|-217.24300577582|198.49023130849|198.49023130849|198.49023130849|198.49023130849||198.49023130849|195.96609241118|192.62354763189|192.62354763189|189.82618912766|188.16442380616|188.16442380616|188.16442380616|183.28324006077|178.48258707695|178.48258707695||178.48258707695|178.48258707695|178.48258707695|178.48258707695|178.48258707695|178.48258707695|178.48258707695|178.48258707695|178.48258707695|178.48258707695|176.60565993711|174.47267709755|173.48686245838|172.5717895181|170.68421084693|-180.77516180804|-180.77516180804|-180.77516180804|-180.77516180804|-180.77516180804|-180.77516180804|-180.77516180804|-180.77516180804|-180.77516180804||-180.77516180804|-180.77516180804|-180.77516180804|-180.77516180804|-180.77516180804|-182.37017575161|-182.91352400136|-184.36964732235|-184.36964732235|-184.36964732235|-184.36964732235|-184.36964732235|-188.04876975026|-188.78773284529|-188.78773284529|-188.78773284529|-188.78773284529|-188.78773284529|-189.96531439461|-190.6586650283|-190.78379434026|-192.25848127379|-194.27348461166|-195.83891781385|-195.83891781385|-195.83891781385|-195.83891781385|-195.83891781385|-195.83891781385|-195.83891781385|-195.83891781385|-195.83891781385|-195.83891781385|-195.83891781385|-199.4113018095|-199.59470434878|-199.59470434878|-199.59470434878|-199.59470434878|-199.59470434878|-199.59470434878|-199.59470434878|-199.59470434878|-199.59470434878|-199.59470434878|-199.75121091159|-199.75121091159|-199.75121091159|-205.18161787757|-206.55629661092|204.35326105618|204.35326105618|204.35326105618|204.35326105618|202.33417454321|-212.19269041763|-212.19269041763|-212.19269041763|-212.19269041763|-212.19269041763|-212.19269041763|-212.19269041763||-212.19269041763|-212.19269041763|-212.19269041763|-212.19269041763|-212.19269041763|-212.19269041763|-212.19269041763|-212.19269041763|-212.19269041763|-212.19269041763|-212.19269041763|-212.19269041763|-212.19269041763|-212.19269041763|-212.19269041763|-213.5514869478|-213.5514869478|-213.5514869478|-213.5514869478|-213.5514869478|-213.5514869478|-213.62898829186|-213.62898829186|-213.62898829186|-214.5076196746|-215.12290213682|-216.80406806842|-219.48798276176|-219.48798276176|-219.48798276176|-219.48798276176|-219.48798276176|-219.70649546446|-219.70649546446|-222.03111075098|-223.28261861464|-226.07326819098|213.9381012643|213.9381012643|213.9381012643||213.9381012643|213.9381012643|213.9381012643|213.9381012643|213.9381012643|213.9381012643|213.9381012643|213.9381012643|213.9381012643|213.9381012643||213.9381012643|213.9381012643|211.7467821665|207.40134986308|207.40134986308|207.40134986308|207.40134986308|207.40134986308|205.80080438617|205.36581329067|205.36581329067|204.7925676103|202.966463062|202.08218338405|201.86248732686|201.86248732686|197.36586803245||197.36586803245|197.36586803245|197.36586803245|197.36586803245|197.36586803245|197.36586803245|196.27095756318|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135||-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-208.71237850135|-212.45535596152|193.63972280434|193.63972280434|193.63972280434|193.63972280434|193.63972280434|193.63972280434|192.37829630034|191.47977492166|189.94891661353|-200.25364538557|-200.25364538557|-200.25364538557|-200.25364538557|-200.25364538557|-200.25364538557|-202.44071882441|189.11915748321|189.11915748321|189.11915748321|189.11915748321|189.11915748321
00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE|134.99576962833|134.85242062085|134.85242062085|134.85242062085||131.4296389738|131.263377151|131.263377151|131.263377151|131.263377151|131.263377151|131.263377151|127.49032736829|120.48592367229|-112.08828511559|-112.08828511559|-112.08828511559|-112.08828511559|-112.08828511559|-112.08828511559|-112.08828511559|-112.08828511559|-112.08828511559|-112.08828511559||-112.08828511559|-112.08828511559|-112.08828511559|-116.06364531344|-118.58099296165|-119.18735766491|-119.30873060316|-119.46174915576|-119.46174915576|-119.46174915576|-119.46174915576||-119.46174915576|-119.7413856162|-119.7413856162|-120.47821507337|-121.27166583673|-121.69657121914|-123.30118842939|-123.66375068209|-123.66375068209|-124.1550998889|-124.1550998889|-124.1550998889|-124.1550998889|-124.1550998889|-124.1550998889|-124.1550998889|-124.1550998889|-124.52444545016|-124.80155725843|-124.80155725843|-124.80155725843|-124.80155725843|-124.80155725843|-124.80155725843||-124.80155725843|-124.80155725843|-124.80155725843|-124.80155725843|-124.80155725843|-124.94451067587|-126.30334729774|-127.84776319509|-127.84776319509|-127.84776319509|-127.84776319509|-127.84776319509|-127.84776319509|-127.84776319509|-127.84776319509|-127.84776319509|-127.84776319509|-127.84776319509|-127.98918378624|-132.22734304905|-132.22734304905|-132.22734304905|-132.22734304905|-132.22734304905|-132.22734304905|-132.22734304905|-132.22734304905|-132.22734304905|-132.22734304905|-132.22734304905|-132.22734304905|-132.22734304905|-132.22734304905|-133.88204835785|-136.15754820388|-137.8931650722|-137.8931650722|-137.8931650722|-138.10579875303|-138.10579875303|-138.10579875303|-138.10579875303|-138.10579875303|-138.10579875303|-138.10579875303|-138.10579875303|-138.10579875303|-138.10579875303|-138.10579875303|-138.10579875303|-138.46094728391|-139.23799881317|-141.17166290657|-141.89427374022|-141.89427374022|-141.89427374022|-141.89427374022|-141.89427374022|-141.89427374022|-141.89427374022|-141.89427374022|-141.89427374022||-141.89427374022|-141.89427374022|-141.89427374022|-141.89427374022|-141.89427374022|-141.89427374022|-141.89427374022|-141.89427374022|-141.89427374022|-141.89427374022|-141.89427374022|-141.89427374022|-141.89427374022|-141.89427374022|-141.89427374022|-141.89427374022|-141.89427374022|-145.92447066988|138.43421554262|138.43421554262|138.43421554262|138.43421554262|138.43421554262|138.43421554262|138.43421554262|138.43421554262|138.43421554262|138.43421554262|135.32399085706|135.32399085706|135.32399085706|135.32399085706|135.32399085706|135.32399085706|135.32399085706|135.32399085706|135.32399085706|135.32399085706|135.32399085706|135.32399085706||135.32399085706|135.32399085706|135.32399085706|-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316||-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316|-144.31421656316|-145.16857311135|-145.95840890546|-146.47962165033|-148.89790741774|-149.02328737101||-149.02328737101|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-151.16746547414|-155.10965164716||-157.0022503382|-162.66138845087|141.95218285633|141.95218285633|141.95218285633|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946|-154.9402994946
00220|261|/equities/deere---co|SnP500/R1000GROWTH|601.51648248184|597.02234897071|564.41901614677|564.41901614677||564.41901614677|564.41901614677|559.91451080653|549.39324917631|540.76354265032|535.55562220479|528.85182116721|520.78362277585|503.68430077851|494.15736516464|494.15736516464|494.15736516464|490.33358124698|490.33358124698|490.33358124698|490.33358124698|490.33358124698|483.86901483497|477.76248124157||477.76248124157|476.33219520819|470.85079354458|457.74698394331|456.24854871413|456.24854871413|454.92184644007|-486.48019653773|-486.48019653773|-486.48019653773|-487.34327799983||-489.21030963468|-491.30839032498|-491.30839032498|-491.30839032498|-492.50043179555|-494.24241295969|-497.90213480167|-500.27218564446|-500.27218564446|-500.27218564446|-500.27218564446|-500.27218564446|-500.27218564446|-500.27218564446|-500.27218564446|-500.27218564446|-502.35464746086|463.36648299601|463.36648299601|463.36648299601|463.36648299601|463.36648299601|463.36648299601|463.36648299601||463.36648299601|463.36648299601|458.86109974545|453.46289287852|450.12319518512|449.69472786584|449.69472786584|449.69472786584|449.69472786584|449.69472786584|449.69472786584|449.3472234028|449.3472234028|449.3472234028|449.3472234028|449.3472234028|449.3472234028|449.3472234028|449.3472234028|449.3472234028|449.3472234028|449.3472234028|449.3472234028|-473.62775374223|-473.62775374223|-473.62775374223|-473.62775374223|-473.62775374223|-473.62775374223|-473.62775374223|-473.62775374223|-473.62775374223|-473.91387548236|-479.66764729051|-479.66764729051|-479.66764729051|-479.66764729051|-479.66764729051|-479.66764729051|-479.66764729051|-479.66764729051|-485.98210369248|-492.65817171885|-494.52575754406|-495.20362763142|-498.34995912262|-498.34995912262|-498.34995912262|-498.7822254237|-498.7822254237|-498.7822254237|-498.7822254237|-498.7822254237|-502.69747798271|-505.09006924208|-505.09006924208|-505.09006924208|-505.09006924208|-505.09006924208|-505.09006924208|-507.61092932552|-511.90751078757||-517.01121905813|-522.62188566162|-522.62188566162|-522.62188566162|-522.62188566162|-522.62188566162|-522.62188566162|-522.62188566162|-522.62188566162|-522.62188566162|-522.62188566162|-522.62188566162|-533.58952877098|-533.58952877098|-533.58952877098|-533.58952877098|-533.58952877098|-533.58952877098|-533.58952877098|-533.58952877098|-533.58952877098|-533.58952877098|-533.58952877098|-533.58952877098|-533.58952877098|-533.58952877098|-533.58952877098|-533.58952877098|-533.58952877098|-533.58952877098|498.24209049437|498.24209049437|498.24209049437|498.24209049437|498.24209049437|498.24209049437|498.24209049437|498.24209049437|498.24209049437|498.24209049437||498.24209049437|498.24209049437|498.24209049437|498.24209049437|498.24209049437|498.24209049437|498.24209049437|498.24209049437|498.24209049437|498.24209049437||498.24209049437|494.54952736137|493.03102374904|493.03102374904|493.03102374904|493.03102374904|493.03102374904|493.03102374904|492.93330166994|489.20341747291|489.20341747291|489.20341747291|489.20341747291|489.20341747291|489.20341747291|489.20341747291|489.20341747291||489.20341747291|489.20341747291|489.20341747291|489.20341747291|487.26767590848|484.27188802657|480.84320837587|464.78226610393|464.78226610393|464.78226610393|454.65290987459|445.98217097882|443.08218267198|443.08218267198|443.08218267198|443.08218267198|430.49770819076|-473.62576359038|-473.62576359038|-473.62576359038|-473.62576359038|-473.62576359038|-473.62576359038|-473.62576359038|-473.62576359038||-473.62576359038|-473.62576359038|-473.62576359038|-473.62576359038|-473.62576359038|-473.62576359038|-473.62576359038|-473.62576359038|-474.0791611407|-474.0791611407|-495.63517260263|451.329783326|451.329783326|451.329783326|451.329783326|451.329783326|447.88587917841|445.78150374852|445.78150374852|445.78150374852|445.78150374852|445.78150374852|445.78150374852|445.78150374852|445.78150374852|445.78150374852|445.78150374852|445.78150374852|445.78150374852|445.20944603242|-496.20397260206
00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH|-77.122033113839|-77.299481068057|68.134445146639|68.134445146639||68.134445146639|68.134445146639|68.134445146639|68.134445146639|67.872160121157|65.321168869021|-71.650903811044|-71.650903811044|-71.650903811044|-71.650903811044|-71.650903811044|-71.650903811044|-72.557471078841|-73.206638329788|67.420311923557|67.420311923557|67.420311923557|67.420311923557|67.420311923557||67.420311923557|67.420311923557|67.420311923557|67.420311923557|67.420311923557|67.420311923557|67.420311923557|67.420311923557|67.236459303491|66.483535727757|66.483535727757||66.483535727757|66.483535727757|66.483535727757|66.483535727757|66.420590675427|66.325972469519|66.325972469519|66.325972469519|65.236711599169|65.236711599169|65.236711599169|65.236711599169|64.9860713766|64.54701908937|63.882523312733|62.368912977825|61.255182154588|61.115281196522|61.115281196522|61.115281196522|59.715873184124|58.215357292934|57.800502693265|57.800502693265||56.262224316166|55.559092038531|55.559092038531|55.559092038531|55.559092038531|55.559092038531|55.559092038531|55.559092038531|55.559092038531|55.559092038531|55.559092038531|55.559092038531|55.559092038531|55.559092038531|55.559092038531|55.559092038531|55.559092038531|55.559092038531|55.559092038531|55.559092038531|55.559092038531|55.559092038531|55.559092038531|55.559092038531|55.559092038531|55.559092038531|55.559092038531|-61.789537283035|-61.789537283035|-61.789537283035|-61.789537283035|-61.789537283035|-61.789537283035|-61.789537283035|-61.789537283035|-61.789537283035|-61.789537283035|-61.789537283035|-61.789537283035|-61.789537283035|-61.887419020111|-61.887419020111|-61.887419020111|-61.887419020111|-61.887419020111|57.017668289292|57.017668289292|57.017668289292|57.017668289292|57.017668289292|57.017668289292|57.017668289292|57.017668289292|57.017668289292|57.017668289292|57.017668289292|57.017668289292|57.017668289292|57.017668289292|57.017668289292|57.017668289292|56.749837291521||56.749837291521|56.357596702357|56.104879621411|56.104879621411|56.104879621411|56.104879621411|56.104879621411|56.104879621411|56.104879621411|55.42053736994|54.755232062046|53.530257558496|53.255283514296|51.448371427627|-55.936529426183|-55.936529426183|-55.936529426183|-55.936529426183|-55.936529426183|-55.936529426183|-55.936529426183|51.747288319313|51.747288319313|51.747288319313|51.747288319313|51.747288319313|51.747288319313|51.747288319313|51.747288319313|51.747288319313|51.747288319313|51.747288319313|51.747288319313|51.747288319313|51.747288319313|51.048845758216|51.048845758216|-52.0900581537|-52.0900581537|-52.0900581537||-52.0900581537|-52.0900581537|-52.0900581537|-52.0900581537|-52.0900581537|-52.0900581537|-52.0900581537|-52.0900581537|-52.0900581537|-52.0900581537||-52.0900581537|-52.0900581537|-52.0900581537|-52.0900581537|47.3546860705|47.3546860705|47.3546860705|47.3546860705|46.149374751049|45.848011588367|45.848011588367|45.848011588367|45.848011588367|45.848011588367|45.848011588367|45.848011588367|45.848011588367||45.848011588367|45.848011588367|45.848011588367|45.848011588367|45.848011588367|45.848011588367|45.848011588367|45.848011588367|45.848011588367|45.685568914713|42.637577173778|41.307306207627|39.564279888967|38.692969797827|38.601855276666|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548||-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-44.512677254548|-47.501309569533|-48.913940692458|-48.913940692458|-49.484378470881|-51.610421752382|-53.55720117345|-53.55720117345|-53.55720117345|-53.55720117345|-53.55720117345|-53.841971381185|-53.841971381185|-53.841971381185|-53.841971381185|-53.841971381185|-53.841971381185|-55.07385930273|-56.808175714514|-58.796307307373|-60.865291946343|-63.208284435519
00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE|12.338238706026|12.338238706026|12.338238706026|12.338238706026||12.338238706026|12.338238706026|12.338238706026|12.338238706026|12.068597941303|11.598720661693|11.436584909888|11.436584909888|11.436584909888|11.436584909888|11.436584909888|11.436584909888|11.436584909888|11.436584909888|11.406796642417|11.406796642417|11.406796642417|11.358751738954|11.358751738954||11.358751738954|11.358751738954|11.358751738954|11.358751738954|11.358751738954|11.358751738954|11.358751738954|11.358751738954|10.939168361479|10.648776617204|10.648776617204||10.648776617204|10.648776617204|10.648776617204|10.648776617204||10.648776617204|10.648776617204|10.648776617204|10.648776617204|10.648776617204|10.648776617204|10.648776617204|10.648776617204|10.648776617204|10.589196035767|10.331329687331|10.329648481276|10.329648481276|10.329648481276|10.225442235632|10.155263725681|10.155263725681|10.155263725681|10.148121427345||10.017823509428|-11.247961721053|-11.247961721053|-11.247961721053|-11.247961721053|-11.322735160843|-11.501649797245|-11.736277567329|-12.014752426614|-12.263058334445|-12.275342364946|-12.415102583213|-12.527929366424|-12.527929366424|-12.569365674471|12.1459352639|12.1459352639|12.1459352639|12.1459352639|12.1459352639|12.1459352639|12.1459352639|12.1459352639|12.1459352639|11.934927638668|-13.159925179834|-13.159925179834|-13.159925179834|-13.159925179834|-13.159925179834|-13.159925179834|-13.159925179834|-13.159925179834|-13.159925179834|-13.498806164391|-13.583745522966|-13.583745522966|-13.583745522966|-13.583745522966|-13.583745522966|-13.583745522966|-13.583745522966|-13.583745522966|-13.583745522966|-13.812216753948|-14.129129722371|-14.361810766606|-14.450622968043|-14.56423698991|13.306742454436|13.306742454436|13.306742454436|13.306742454436|13.306742454436|13.306742454436|13.306742454436|13.306742454436|13.306742454436|13.306742454436|12.967382248194|12.967382248194|12.967382248194||12.967382248194|12.967382248194|12.967382248194|12.967382248194|12.967382248194|12.732591637804|-14.637680166816|-14.637680166816|-14.637680166816|-14.637680166816|-14.637680166816|-14.637680166816|-14.637680166816|-14.637680166816|-14.640200051837|-14.850044525522|-15.500660335157|-15.500660335157|-15.864066772034|-15.961080185634|-15.961080185634|-16.521477981919|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235||15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235||15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.288781682235||15.288781682235|15.288781682235|15.288781682235|15.288781682235|15.042813344777|15.038076025447|15.000400334278|15.000400334278|15.000400334278|15.000400334278|14.149889131033|13.593210109565|-14.736199310475|-14.736199310475|-14.736199310475|-14.736199310475|-14.736199310475|-14.736199310475|-14.736199310475|-14.736199310475|-14.736199310475|-14.736199310475|-14.736199310475|-14.736199310475|-14.736199310475||-14.825121830341|-14.825121830341|-15.046119320083|-15.046119320083|-15.046119320083|-15.046119320083|-15.046119320083|-15.046119320083|-15.046119320083|-15.046119320083|-15.759753081189|-16.19278123311|-16.33197935347|-16.401643363682|-16.752658782234|-16.958320495457|-16.958320495457|-16.958320495457|-16.958320495457|-16.958320495457|-16.958320495457|-16.958320495457|-16.958320495457|-16.958320495457|-16.958320495457|-16.958320495457|-17.635634392467|-17.659899201622|-17.996420194548|-17.996420194548|-17.996420194548
00223|8224|/equities/devon-energy|SnP500/R1000VALUE|41.029573883808|41.029573883808|40.993389832169|40.993389832169||40.993389832169|40.993389832169|40.993389832169|40.008043355891|40.008043355891|39.666160445686|38.790012872361|38.790012872361|37.211848342623|37.211848342623|37.211848342623|37.211848342623|36.339551170894|35.893996141827|35.381390181191|35.381390181191|-38.265407583572|-38.265407583572|-38.265407583572||-38.265407583572|-38.265407583572|-38.265407583572|-38.265407583572|-38.265407583572|-38.265407583572|-38.265407583572|-38.265407583572|35.056386685432|35.056386685432|35.056386685432||35.056386685432|35.056386685432|35.056386685432|35.056386685432|35.056386685432|35.056386685432|35.056386685432|35.056386685432|35.056386685432|35.056386685432|35.056386685432|35.056386685432|35.056386685432|35.056386685432|35.056386685432|35.056386685432|35.056386685432|35.056386685432|35.056386685432|34.951518085335|34.766408525942|34.316951264862|34.316951264862|33.666077390781||33.020919975827|32.432468150011|32.432468150011|32.432468150011|32.432468150011|32.324002990495|32.324002990495|32.324002990495|32.267197267228|32.267197267228|32.262718456778|31.882466918664|-34.611599080862|-34.611599080862|-34.611599080862|-34.611599080862|-34.611599080862|-34.611599080862|-34.611599080862|-34.611599080862|-34.773975580475|-34.773975580475|-34.773975580475|-34.773975580475|-34.773975580475|-34.773975580475|-34.773975580475|-34.918722595927|-34.979749324319|-35.436386349463|-35.861963287135|-35.861963287135|-36.111513578384|-36.595015485517|33.595780776033|33.595780776033|33.595780776033|33.595780776033|33.595780776033|33.595780776033|33.595780776033|33.595780776033|33.595780776033|33.595780776033|33.595780776033|33.595780776033|33.595780776033|33.595780776033|33.595780776033|33.595780776033|33.595780776033|33.595780776033|33.595780776033|33.595780776033|33.595780776033|33.595780776033|33.595780776033|33.595780776033|33.595780776033|33.595780776033|33.595780776033|33.595780776033||33.539754680008|32.99195120424|32.876056698627|32.673806777789|32.673806777789|31.98283875341|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|31.509573116198|30.752025752482|-34.508847279151||-34.508847279151|-34.508847279151|-34.508847279151|-34.508847279151|-34.938162109145|-35.200376595107|-35.200376595107|-35.566438133019|32.449853978267|32.449853978267||32.449853978267|32.449853978267|32.449853978267|32.449853978267|31.388271267167|31.388271267167|30.890022841815|-33.197015636147|-33.197015636147|-33.197015636147|-33.197015636147|-33.197015636147|-33.197015636147|-33.197015636147|30.556390058658|30.556390058658|30.556390058658||30.556390058658|30.556390058658|30.556390058658|30.556390058658|30.556390058658|30.556390058658|30.556390058658|30.556390058658|30.492930796038|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155||-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.79063582155|-33.944039182893|-35.550599554106|-38.525666213614|34.625925937646|34.401545157047|34.401545157047|34.401545157047|34.401545157047|34.401545157047|-37.436633172313|-37.436633172313|-37.436633172313|-37.436633172313|-37.436633172313|-37.436633172313|-37.436633172313|-37.436633172313|-37.436633172313|-37.436633172313|-37.436633172313|-37.436633172313|-37.436633172313|-37.436633172313
00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE|167.11595362552|167.11595362552|167.11595362552|167.11595362552||166.95939444313|166.85381188668|159.96414974306|157.74682816504|157.46657770649|157.46657770649|154.48535262822|154.48535262822|154.40715695309|154.40715695309|154.22623995703|154.22623995703|152.45915920383|151.23794112254|151.23794112254|151.23794112254|151.23794112254|151.23794112254|151.23794112254||151.23794112254|-161.87944984563|-161.87944984563|-161.87944984563|-161.87944984563|-161.87944984563|-161.87944984563|-161.87944984563|-161.87944984563|-161.87944984563|-161.87944984563||-161.87944984563|-161.87944984563|-161.87944984563|-161.87944984563||-161.87944984563|-161.87944984563|-161.87944984563|-161.87944984563|-161.87944984563|-161.87944984563|-164.43189282028|-164.74932569495|-167.53997902331|-167.5958129871|-167.5958129871|-167.5958129871|-167.5958129871|-167.5958129871|-167.5958129871|-167.5958129871|-167.5958129871|-169.23048400748|-169.49948142454||-169.49948142454|-169.49948142454|-169.49948142454|-169.49948142454|-170.02614307263|-170.02614307263|-170.02614307263|-170.02614307263|-170.02614307263|-173.47015486668|-178.14184518335|-180.11308781702|-180.11308781702|-180.11308781702|-180.11308781702|-180.22842955147|167.09411290859|167.09411290859|167.09411290859|167.09411290859|167.09411290859|167.09411290859|167.09411290859|167.09411290859|166.24162314608|166.24162314608|166.24162314608|166.24162314608|166.24162314608|166.24162314608|166.24162314608|166.24162314608|166.24162314608|166.24162314608|166.24162314608|166.24162314608|166.24162314608|166.24162314608|166.06792220224|163.95110814633|163.95110814633|163.95110814633|163.95110814633|163.95110814633|163.95110814633|163.95110814633|163.95110814633|163.95110814633|163.95110814633|163.95110814633|163.95110814633|163.95110814633|163.95110814633|163.95110814633|163.08122123681|160.80294799406|-170.81830135444|-170.81830135444|-171.40910632527|-171.40910632527|-171.40910632527|-172.80327460421||-172.80327460421|-172.80327460421|-172.80327460421|-172.80327460421|-172.80327460421|-172.80327460421|-172.80327460421|-174.86626113066|-174.86626113066|-175.4625208445|-175.76930756868|-175.76930756868|-177.94910988177|-177.94910988177|-178.78233871818|-180.49398973696|-180.49398973696|-181.74330243261|170.79985691601|170.79985691601|170.79985691601|170.79985691601|170.79985691601|170.79985691601|170.79985691601|170.79985691601|170.79985691601|169.79983728786|168.70814915123|-179.09519602445|-179.09519602445|-179.09519602445|-179.09519602445|-179.09519602445|-179.09519602445|-179.09519602445|169.02098155538|169.02098155538|169.02098155538|169.02098155538||169.02098155538|169.02098155538|169.02098155538|169.02098155538|169.02098155538|169.02098155538|169.02098155538|169.02098155538|168.36713709089|168.36713709089||168.36713709089|168.36713709089|168.36713709089|168.36713709089|168.36713709089|168.36713709089|168.27478698709|168.27478698709|168.20328080895|167.43225625094|165.43249928218|163.68473770069|163.05220945282|163.05220945282|163.05220945282|161.4460646773|161.4460646773||159.87013707304|159.87013707304|159.87013707304|159.87013707304|158.93792645295|158.83601969436|156.87865116448|156.87865116448|156.87865116448|156.87865116448|156.37265594323|156.37265594323|154.9235175221|153.31890689983|152.5576669072|150.68518419783|149.04771053041|145.33112396091|145.33112396091|144.54947266572|144.54947266572|137.09302335307|-153.69132673134|-153.69132673134|-153.69132673134||-153.69132673134|-153.69132673134|-153.69132673134|-153.69132673134|-153.69132673134|-153.69132673134|-153.69132673134|-153.69132673134|-153.69132673134|-153.99953695789|-156.84958656524|-156.84958656524|-156.84958656524|-156.84958656524|-157.33543659023|-161.20187246327|-161.51038000966|-161.51038000966|-161.51038000966|-161.51038000966|-161.51038000966|-161.51038000966|-161.51038000966|-161.51038000966|-161.51038000966|-161.69077701073|-161.69077701073|-161.69077701073|-161.69077701073|-162.45419756021|-167.11966860124
00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185.89632256942|185.89632256942|185.89632256942|185.89632256942|182.10647236988|173.23817694832|173.23817694832|169.72852943395|167.12738809436|167.12738809436|165.37265618476|159.40941387827|159.40941387827|159.40941387827|159.40941387827|158.7040659235|153.29125608021|153.29125608021|-178.16609704905|-178.16609704905||-178.16609704905|-178.16609704905|-178.16609704905|-178.16609704905|-178.16609704905|-178.16609704905|-178.16609704905|-178.16609704905|-178.16609704905|-178.16609704905|-179.96686919489|-179.96686919489|-179.96686919489|-179.96686919489|-179.96686919489|-179.96686919489|-179.96686919489|-179.96686919489|-179.96686919489|-179.96686919489|-179.96686919489|-179.96686919489|-179.96686919489|-179.96686919489|-180.94831069754|-180.94831069754|-180.94831069754|-180.94831069754|-181.80937262427|-189.58514309869|-196.50071272304
00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE|27.391661869284|27.391661869284|27.388236190209|27.371373336987||-28.337388268835|-28.337388268835|-28.337388268835|-28.337388268835|-28.337388268835|-28.337388268835|-28.337388268835|-28.52598650337|-28.815540868714|-29.067456259496|-29.067456259496|-29.425506925325|-29.556952105342|-29.688279905119|-29.875860974502|-29.875860974502|-29.875860974502|-29.875860974502|-29.875860974502||-29.875860974502|-29.875860974502|-29.875860974502|-29.875860974502|-29.875860974502|-29.875860974502|-29.875860974502|-29.996849560815|-29.996849560815|-29.996849560815|-29.996849560815||-29.996849560815|-29.996849560815|-29.996849560815|-29.996849560815||-29.996849560815|-29.996849560815|-29.996849560815|-29.996849560815|-29.996849560815|27.619354060644|27.619354060644|27.619354060644|27.619354060644|27.112059914795|26.763677000698|25.319086577823|25.0081515073|23.210167964213|22.133479275224|22.133479275224|22.065254385734|21.535837896956|21.480375987836||21.031691135437|21.031691135437|21.031691135437|21.031691135437|21.031691135437|21.031691135437|21.031691135437|20.99884148478|20.99884148478|20.99884148478|20.99884148478|20.99884148478|20.673780344586|20.629931289774|20.629931289774|20.629931289774|20.246035080068|20.164832306033|20.129847314761|19.424231399878|19.022478489726|18.968901292572|18.968901292572|18.968901292572|18.802667662048|18.295186515808|17.721872961256|16.916515929935|16.916515929935|16.916515929935|16.916515929935|16.916515929935|16.916515929935|16.916515929935|16.916515929935|16.916515929935|16.916515929935|16.916515929935|16.916515929935|16.916515929935|16.916515929935|16.916515929935|16.916515929935|16.916515929935|16.916515929935|16.624114410669|16.624114410669|15.991771054036|15.990673346669|15.990673346669|15.990673346669|15.990673346669|15.990673346669|15.323525847495|12.326317775581|11.071059342193|-12.47779766775|-12.47779766775|-12.47779766775|-12.47779766775|-12.47779766775|-12.47779766775||-12.47779766775|-12.47779766775|-12.47779766775|-12.47779766775|-12.47779766775|-12.47779766775|-12.47779766775|-12.47779766775|-12.47779766775|-12.47779766775|-12.47779766775|-12.47779766775|-12.47779766775|-12.47779766775|-12.47779766775|-13.144053159563|-13.970016590057|12.481814662491|12.481814662491|12.481814662491|12.481814662491|12.481814662491|12.481814662491|12.481814662491|12.481814662491|12.241067652686|12.241067652686|11.921186982243|11.74048552099|11.579983600678|11.528870459731|11.527356541085|11.128451148589|11.006057147538|10.721452267474|10.433836071034|10.385650838238|10.362390161468|10.032894666404|10.032894666404||10.032894666404|10.032894666404|10.032894666404|10.032894666404|9.972660920587|9.5274009147914|9.4793343985115|9.3753717700679|9.0881751721826|9.0881751721826||8.9894389251567|8.9122429004087|8.81040228612|8.81040228612|8.81040228612|8.779406935965|8.779406935965|8.779406935965|8.779406935965|8.7574667640006|8.7574667640006|8.7574667640006|8.7483173358962|8.7483173358962|8.7483173358962|8.5941523963131|-9.6525047861501||-9.6525047861501|-9.6525047861501|-9.6525047861501|-9.6525047861501|-9.6525047861501|-9.6525047861501|-9.6525047861501|-9.6525047861501|-9.6525047861501|-9.6525047861501|-9.6525047861501|-9.6525047861501|-9.6525047861501|-9.6525047861501|-9.7008383630564|-9.9027047733552|-9.9027047733552|-9.9027047733552|-9.9027047733552|-9.9027047733552|-9.9027047733552|-9.9027047733552|-9.9027047733552|-9.9027047733552|-9.9518940294326||-10.196548921592|-10.260746013427|-10.260746013427|-10.260746013427|-10.260746013427|-10.260746013427|-10.260746013427|-10.260746013427|-10.398328608169|-10.489809373897|-11.520843775054|-11.794443957506|-11.794443957506|-11.794443957506|-11.794443957506|-11.794443957506|-11.794443957506|-11.794443957506|-11.794443957506|-11.794443957506|-11.794443957506|-11.794443957506|-11.794443957506|-11.794443957506|-11.794443957506|-11.826326600378|10.074684241943|10.074684241943|10.074684241943|10.074684241943|10.074684241943
00227|15915|/equities/discovery-communications-(c)|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00228|6364|/equities/dish-network|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE|140.49970973266|140.49970973266|140.49970973266|140.49970973266||140.49970973266|140.49970973266|140.49970973266|140.49970973266|140.49970973266|140.49970973266|140.49970973266|140.49970973266|140.49970973266|140.49970973266|140.49970973266|140.49970973266|140.49970973266|140.49970973266|140.49970973266|140.49970973266|140.49970973266|140.49970973266|140.49970973266||140.49970973266|140.49970973266|140.49970973266|137.44466954616|133.38908239368|132.55291184481|132.55291184481|132.55291184481|130.48544956905|127.98529853743|127.98529853743||127.98529853743|127.98529853743|127.98529853743|126.03032217999||125.95957867004|125.95957867004|125.95957867004|124.47753308558|124.47753308558|122.6283689422|121.2492953321|120.32588566902|118.25375948088|116.85207563286|116.85207563286|116.85207563286|116.85207563286|116.85207563286|109.41231034469|102.6892318005|101.00914714012|101.00294057168|100.43437895551||97.636403134299|-105.12167472581|-105.12167472581|-105.12167472581|-105.12167472581|-105.12167472581|-105.12167472581|-105.12167472581|-105.12167472581|-105.12167472581|-105.12167472581|-105.12167472581|-105.12167472581|-105.12167472581|-105.12167472581|98.531289837727|98.531289837727|98.531289837727|98.531289837727|98.531289837727|98.531289837727|98.531289837727|98.531289837727|98.531289837727|98.531289837727|98.531289837727|98.531289837727|98.531289837727|97.047881144567|97.047881144567|97.047881144567|-104.39779788777|-104.39779788777|-104.39779788777|-104.39779788777|-104.39779788777|-104.39779788777|-107.12288763042|-108.39460141919|-108.73011099257|-109.34012144316|-109.6714454726|-109.6714454726|-109.708384946|-109.708384946|-109.708384946|-109.708384946|-109.708384946|-112.25920788314|-112.25920788314|-112.25920788314|-112.25920788314|-112.65967471363|-113.45186177627|-114.79229964022|-114.79229964022|-116.10149763695|-117.86798936951|-117.86798936951|-117.86798936951|-117.86798936951|-117.86798936951||-117.86798936951|109.05856773314|109.05856773314|109.05856773314|109.05856773314|109.05856773314|109.05856773314|109.05856773314|109.05856773314|109.05856773314|109.05856773314|109.05856773314|109.05856773314|109.05856773314|109.05856773314|109.05856773314|106.8956340359|105.40848155003|-112.08311830121|-112.08311830121|-112.08311830121|-112.08311830121|-112.94942057288|-112.94942057288|-112.94942057288|107.3295979093|107.3295979093|107.3295979093|107.3295979093|107.3295979093|107.3295979093|107.3295979093|107.3295979093|107.3295979093|107.3295979093|107.3295979093|107.3295979093|107.3295979093|107.3295979093|107.3295979093||107.3295979093|107.3295979093|107.26457771443|105.77619959671|105.71910717045|105.05859416682|105.05859416682|105.05859416682|105.05859416682|104.63410082813||104.63410082813|104.63068655857|104.3647423994|104.3647423994|104.3647423994|104.3647423994|104.3647423994|104.3647423994|103.8403305315|103.8403305315|102.71842154121|100.8821338929|92.945266649106|92.945266649106|92.945266649106|92.945266649106|92.945266649106||92.945266649106|92.153438005157|92.153438005157|91.263878090853|86.85152883847|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|85.113453472856|84.288048734459||84.288048734459|84.288048734459|84.288048734459|84.288048734459|84.288048734459|84.288048734459|84.288048734459|84.288048734459|84.288048734459|84.288048734459|81.550432194375|79.99908785147|79.244205838249|77.928899109149|77.449885169427|77.364318838561|74.571465376179|74.351632095223|73.41680757298|73.291401784906|73.291401784906|73.291401784906|73.291401784906|73.291401784906|73.291401784906|73.291401784906|73.291401784906|73.291401784906|73.291401784906|71.457387630368|71.457387630368
00230|7887|/equities/dominion-res|SnP500/R1000VALUE|62.279883693482|62.279883693482|62.279883693482|62.279883693482||61.857115558812|61.53512743229|60.326254084312|59.554726921412|58.978054353202|58.978054353202|58.978054353202|58.718480556767|57.676788110852|57.676788110852|57.676788110852|57.676788110852|57.676788110852|57.676788110852|57.676788110852|57.676788110852|57.676788110852|57.676788110852|57.290874873399||57.166805279254|-60.986239848928|-60.986239848928|-60.986239848928|-60.986239848928|-60.986239848928|-60.986239848928|-61.025128927942|-61.025128927942|-61.025128927942|-61.025128927942||-61.025128927942|-61.025128927942|-61.025128927942|-61.025128927942|-61.025128927942|-61.025128927942|-61.025128927942|-61.025128927942|-61.19338840701|-61.19338840701|-61.19338840701|-61.19338840701|-61.19338840701|-61.19338840701|-61.19338840701|-61.19338840701|-61.768444581996|-61.768444581996|-62.104937390233|59.586581217548|59.586581217548|59.586581217548|59.586581217548|59.586581217548||58.86259056385|58.803294216749|58.803294216749|58.803294216749|58.803294216749|58.803294216749|58.803294216749|58.146993252036|58.13541959473|58.13541959473|58.13541959473|57.728799965078|57.632347874797|57.632347874797|-61.512357749638|-61.512357749638|-61.512357749638|-61.512357749638|-62.334225077276|58.893993376291|58.893993376291|58.893993376291|58.893993376291|58.893993376291|58.893993376291|58.893993376291|58.893993376291|58.893993376291|58.893993376291|58.893993376291|58.893993376291|58.787997602916|58.787997602916|58.787997602916|58.787997602916|58.787997602916|58.787997602916|58.787997602916|58.787997602916|58.501849485886|58.501849485886|58.1626039755|58.1626039755|58.1626039755|58.1626039755|58.1626039755|57.473573510536|57.473573510536|57.473573510536|57.473573510536|57.473573510536|57.473573510536|57.473573510536|-60.574069032832|-60.574069032832|-60.574069032832|-60.574069032832|-60.574069032832|-60.994243844531|-61.610540453032|-61.610540453032|-62.146155533343||59.214399347407|59.214399347407|59.214399347407|59.214399347407|59.214399347407|59.214399347407|59.069443302515|59.069443302515|58.816451603962|58.816451603962|58.816451603962|58.816451603962|58.816451603962|58.784014545342|58.784014545342|58.758629307108|58.249078025735|58.249078025735|57.934808773373|57.730065286793|56.767292381037|55.731740906056|55.731740906056|55.731740906056|55.731740906056|55.731740906056|55.515060586196|55.222446832902|54.87147524361|54.87147524361|54.87147524361|54.308443356605|54.308443356605|54.308443356605|54.308443356605|54.308443356605|54.308443356605|54.308443356605|54.308443356605|54.308443356605||54.308443356605|54.308443356605|53.662714959352|-57.078566861561|-57.078566861561|-57.078566861561|-57.078566861561|-57.078566861561|-57.078566861561|-57.078566861561||-57.078566861561|-57.078566861561|54.050178269568|54.050178269568|54.050178269568|54.050178269568|54.050178269568|54.050178269568|54.050178269568|54.050178269568|54.050178269568|54.050178269568|54.050178269568|54.050178269568|54.050178269568|54.050178269568|54.050178269568||54.050178269568|54.050178269568|54.050178269568|54.050178269568|51.962975532945|51.606639684501|51.399628405849|51.399628405849|51.399628405849|51.399628405849|51.399628405849|51.399628405849|51.399628405849|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275||-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.090253461275|-55.809724610021|-57.075557143967|-57.075557143967|-57.075557143967|-57.075557143967|-57.075557143967|-57.075557143967|-57.075557143967|-57.075557143967|-57.085621736095|-57.610058906121|-57.610058906121|-57.610058906121|-57.610058906121|-57.610058906121|-57.610058906121|-57.610058906121|-57.610058906121|-57.610058906121|-57.610058906121|-57.610058906121|-57.610058906121|-57.610058906121
00231|7858|/equities/dover-corp|SnP500/R1000VALUE|219.04157786178|218.67929494879|218.67929494879|218.67929494879||218.67929494879|218.67929494879|217.80301197923|212.71228778535|209.5674581282|206.81939588572|203.35654583005|201.92505031193|197.98724206678|197.98724206678|197.98724206678|197.98724206678|197.98724206678|197.98724206678|197.98724206678|197.98724206678|197.98724206678|197.04654922985|197.04654922985||197.04654922985|196.52561103528|194.15791405211|194.15791405211|192.2689554367|192.2689554367|192.2689554367|192.2689554367|192.2689554367|191.65633839077|191.47189806301||191.47189806301|191.47189806301|191.47189806301|191.47189806301|190.64877508303|190.20338565133|190.13489593984|190.13489593984|190.13489593984|190.13489593984|190.13489593984|190.13489593984|190.13489593984|190.07460514176|187.82623414052|182.92304112131|182.03400680968|182.03400680968|180.69722951726|179.70692077032|178.62434742574|176.17553319302|176.17553319302|176.17553319302||175.74392943213|173.85825957004|173.2124575268|173.2124575268|173.2124575268|173.2124575268|173.2124575268|173.2124575268|173.2124575268|173.2124575268|173.2124575268|173.01245229893|170.69444851606|170.69444851606|170.69444851606|170.69444851606|170.69444851606|170.69444851606|170.69444851606|170.69444851606|169.2907778922|166.83753322928|166.44781117273|166.44646035115|162.89384927662|161.46036861453|161.46036861453|-170.45412775078|-170.45412775078|-170.45412775078|-170.45412775078|-170.45412775078|-170.86928994026|-170.86928994026|-172.12921457121|-173.03690772398|-174.10545153467|-174.48565469446|-174.48565469446|-174.48565469446|-174.48565469446|-174.48565469446|-174.48565469446|-174.48565469446|-174.48565469446|-177.65738959513|-179.40968444271|-179.40968444271|-181.28572315175|-181.28572315175|-181.28572315175|-181.28572315175|-182.53885909141|-184.02297858225|-184.02297858225|-184.02297858225|-184.02297858225|-184.02297858225|-184.02297858225|-184.02297858225|-184.02297858225|-184.284410822||-184.284410822|-184.284410822|-184.284410822|-184.284410822|-184.284410822|-184.284410822|-184.284410822|-184.284410822|-184.284410822|-184.284410822|-184.284410822|-184.284410822|-184.284410822|-184.284410822|-184.284410822|-184.48294741535|-185.57328104336|-186.67086362132|-186.7001888753|-186.7001888753|-188.20215400071|-192.85989235078|181.18790553063|181.18790553063|181.18790553063|181.18790553063|181.18790553063|181.18790553063|181.18790553063|181.18790553063|181.18790553063|181.18790553063|181.18790553063|181.18790553063|181.18790553063|181.18790553063|181.18790553063|179.98024301139|179.98024301139|179.86629007588||179.86629007588|177.84090400548|176.10016860798|-185.01087245279|-185.01087245279|-185.01087245279|-185.01087245279|-185.01087245279|-185.01087245279|-185.04320080339||174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777||174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.93180566777|174.59923835319|173.35647431766|173.35647431766|173.01108043895|171.25126169242|162.38173058869|160.65580827264|157.45186902701|157.45186902701|157.45186902701|156.16376391185|-173.39518755364|-173.39518755364|-173.39518755364|-173.39518755364|-173.39518755364|-173.39518755364|-173.39518755364|-173.39518755364|-173.39518755364||-173.39518755364|-173.39518755364|-173.39518755364|-173.39518755364|-173.39518755364|-173.39518755364|-173.39518755364|-173.39518755364|-173.39518755364|-174.73437349982|-185.67943830166|-187.70961527125|-187.70961527125|-187.70961527125|-190.84680084935|-193.02069454094|-193.02069454094|-193.02069454094|-193.02069454094|-193.02069454094|-195.20679985229|-195.20679985229|-195.20679985229|-195.20679985229|-195.20679985229|-195.20679985229|-196.91372829525|-196.91372829525|-196.91372829525|-199.5178128994|-202.38986140488
00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE|151.55511352901|151.55511352901|151.55511352901|150.60868289593||150.60868289593|149.58908830885|146.54956169018|146.54956169018|146.54956169018|146.54956169018|146.54956169018|146.54956169018|146.54956169018|146.54956169018|146.54956169018|146.54956169018|146.54956169018|146.54956169018|146.54956169018|146.54956169018|146.54956169018|146.54956169018|146.54956169018||146.54956169018|146.54956169018|146.54956169018|146.54956169018|143.23173819525|139.32026747579|-153.39004884375|-153.39004884375|-153.39004884375|-154.15678775032|-154.15678775032||-154.26862575963|-155.30625589639|-156.40639388064|-156.84576436658||-156.84576436658|-156.84576436658|-158.7414002063|-161.23322726644|149.10289305892|149.10289305892|149.10289305892|149.10289305892|149.10289305892|149.10289305892|149.10289305892|149.10289305892|149.10289305892|149.10289305892|149.10289305892|148.73932985957|145.20314316943|145.05737882406|144.52459256682||141.81147339646|137.0517632465|-149.12012150687|-149.12012150687|-149.12012150687|-149.12012150687|-149.12012150687|-151.28618593129|-155.42859787315|-155.76698710488|-156.04811389029|-156.04811389029|-156.04811389029|-156.72555358741|-158.14616868599|-159.12906834928|-159.98230104809|-161.5333859166|-163.84876809744|-164.86807023848|-166.77109364578|-166.77109364578|-166.77109364578|-166.77109364578|-166.77109364578|-166.77109364578|-166.77109364578|-166.77109364578|-166.77109364578|-166.77109364578|-166.77109364578|-166.77109364578|-166.77109364578|-166.94343131459|-170.35048954659|-173.52165277991|-179.04849729045|-179.48530688298|-179.48530688298|-179.48530688298|-179.48530688298|-179.48530688298|-179.48530688298|-179.48530688298|-179.48530688298|-179.48530688298|-179.48530688298|-180.35755703198|-182.64395239339|-184.02049703052|169.68078229508|169.68078229508|169.68078229508|169.68078229508|169.68078229508|169.68078229508|169.68078229508|169.68078229508|169.11253523916|162.73004335927|159.15170833322|156.67744882076||156.46494269337|154.52133067411|154.28831250336|154.28831250336|154.25978085362|154.24741534864|154.24741534864|154.24741534864|154.24741534864|152.29851637588|152.11215581613|149.20654821638|149.20654821638|143.80227057408|143.30360353662|143.30360353662|143.30360353662|143.02066991808|142.63241108791|138.91767871529|135.89374814683|135.89374814683|135.89374814683|135.89374814683|135.89374814683|135.89374814683|135.89374814683|135.89374814683|132.89436303966|127.40760572186|127.40760572186|127.40760572186|127.40760572186|127.40760572186|127.40760572186|127.40760572186|127.40760572186|123.55789436489|123.45502270747|123.45502270747||123.45502270747|123.45502270747|120.45392554655|118.36737170102|117.83375925358|117.19447624872|117.19447624872|117.19447624872|117.19447624872|117.19447624872||117.19447624872|117.19447624872|117.19447624872|117.19447624872|117.19447624872|117.19447624872|115.61719250889|-124.50034116834|-124.50034116834|-124.50034116834|-124.50034116834|-124.50034116834|-124.50034116834|-126.27982641954|-127.04036168808|-127.42365317932|-127.42365317932||-127.42365317932|-127.94683345812|-130.71648241698|-131.87276210367|-131.87276210367|-131.87276210367|-131.87276210367|-132.84455178474|-132.84455178474|-132.84455178474|-132.84455178474|-133.39444851845|-133.39444851845|-134.76049809952|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384||-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-135.17865154384|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397|-136.96118634397
00233|7868|/equities/dte-energy|SnP500/R1000VALUE|138.43456219236|138.43456219236|138.43456219236|138.43456219236||134.85534613441|133.01705278634|131.0912818191|131.0912818191|131.0912818191|131.0912818191|131.0912818191|131.0912818191|131.0912818191|131.0912818191|131.0912818191|131.0912818191|131.0912818191|131.0912818191|131.0912818191|131.0912818191|131.0912818191|131.0912818191|128.81143095731||128.66936050785|128.58540531146|127.4487723879|-133.04396138884|-133.04396138884|-133.04396138884|-133.04396138884|-133.04396138884|-133.04396138884|-133.04396138884|-133.04396138884||-133.04396138884|-133.04396138884|-133.04396138884|-133.04396138884||-133.04396138884|-133.04396138884|-133.04396138884|-133.65997744229|-133.65997744229|-133.65997744229|-134.61567063494|-134.64629348299|-135.90977121573|-135.90977121573|-135.90977121573|-136.99974257396|-137.15777807154|-138.30197217639|-138.36823006245|-138.36823006245|-138.7552486059|-140.5636828133|-140.5636828133||-140.5636828133|-140.5636828133|-140.5636828133|-140.5636828133|-140.5636828133|-140.5636828133|-140.5636828133|-140.5636828133|-140.5636828133|-140.5636828133|-140.5636828133|-140.5636828133|-140.5636828133|-140.5636828133|-140.5636828133|-140.5636828133|-140.5636828133|-140.5636828133|-142.20991290372|137.51253957138|137.51253957138|137.51253957138|137.51253957138|137.51253957138|137.51253957138|137.51253957138|137.51253957138|137.51253957138|137.06967879237|137.06967879237|137.06967879237|137.06967879237|137.06967879237|137.06967879237|137.06967879237|137.06967879237|137.06967879237|135.96453950182|135.96453950182|135.96453950182|135.96453950182|135.96453950182|134.76673483601|-140.1504094103|-140.1504094103|-140.1504094103|-140.1504094103|-140.1504094103|-140.1504094103|-140.1504094103|-140.1504094103|-140.1504094103|-140.1504094103|-140.1504094103|-140.1504094103|-140.1504094103|-140.1504094103|-140.3127210353|134.92931622824|134.92931622824|134.92931622824|134.92931622824||134.92931622824|134.92931622824|134.92931622824|134.92931622824|134.92931622824|134.92931622824|134.92931622824|134.92931622824|134.46463372325|134.46463372325|134.46463372325|134.46463372325|134.4059810331|133.79977384519|133.79977384519|133.79977384519|133.58747238616|133.58747238616|133.58747238616|133.58747238616|133.58747238616|133.58747238616|133.58747238616|133.58747238616|133.58747238616|133.58747238616|132.95156173391|132.95156173391|132.95156173391|131.74007415422|130.14674377053|-135.75935641753|-135.75935641753|-135.75935641753|-135.75935641753|-135.75935641753|-135.75935641753|-135.75935641753|-135.75935641753|130.62377081803||130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803||130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.62377081803||130.62377081803|130.62377081803|130.62377081803|130.62377081803|130.00924095836|130.00924095836|130.00924095836|130.00924095836|130.00924095836|130.00924095836|130.00924095836|130.00924095836|130.00924095836|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788||-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-138.37221459788|-143.96862735378|132.40914406695|131.28843206739|131.2682001367|131.2682001367|130.23572688619|130.23572688619|130.23572688619|130.23572688619|130.23572688619|130.03747130014|129.67553149967|128.7900252001|127.98197922624|127.35886536612|127.3109619101|127.3109619101|127.3109619101|127.3109619101|127.3109619101|127.3109619101|127.3109619101
00234|20923|/equities/duke-realty-corp|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00235|8104|/equities/duke-energy|SnP500/R1000VALUE|120.58497860232|120.58497860232|120.58497860232|120.58497860232||120.19864904487|120.19864904487|117.86405501988|117.83903244705|117.83903244705|117.83903244705|117.83903244705|117.01892353396|116.02387760064|116.02387760064|116.02387760064|116.02387760064|115.28763991352|114.75710237972|-119.91717633107|-119.91717633107|-119.91717633107|-119.91717633107|-119.91717633107||-119.91717633107|-119.91717633107|-119.91717633107|-119.91717633107|-119.91717633107|-119.91717633107|-119.91717633107|-119.91717633107|-119.91717633107|-119.91717633107|-119.91717633107||-119.91717633107|-119.91717633107|-119.91717633107|-119.91717633107||-119.91717633107|-119.91717633107|-119.91717633107|-119.91717633107|-119.91717633107|-119.91717633107|-119.91717633107|-119.91717633107|-119.91717633107|-120.01687863259|-120.01687863259|-120.96145254188|-120.96145254188|-122.81161759753|-124.18179610988|-125.08916710506|-125.77509868023|-127.59086958164|-127.59086958164||-127.59086958164|-127.59086958164|-127.83707773678|-127.88849044721|-127.88849044721|-128.29314974639|-128.29314974639|-128.29314974639|-128.29314974639|-128.29314974639|-128.29314974639|-128.29314974639|-128.29314974639|123.33639259665|123.33639259665|123.33639259665|123.33639259665|123.33639259665|123.33639259665|123.33639259665|123.33639259665|123.33639259665|123.33639259665|123.33639259665|123.33639259665|123.33639259665|123.33639259665|123.33639259665|123.21473717799|123.21473717799|122.91193035035|122.34330779081|121.44580704377|121.17255843134|120.5755668531|120.54501765416|120.4369651283|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486||120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|120.02843715486|119.89061045561|119.89061045561|119.89061045561|118.2101215247|117.14322491528|115.66983537337|115.66983537337|115.66983537337|115.66983537337|115.66983537337|115.66983537337|115.66983537337|115.66983537337|114.20481331769|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016||-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016||-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016||-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-119.53022027016|-122.02746650908|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496||-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-124.47199473496|-125.18412521278|-126.41069420614|116.96234869321|116.96234869321|115.29701753702|115.29701753702|115.13168828848|113.89971612438|113.89971612438|113.89971612438|113.89971612438|113.89971612438|113.89971612438|113.89971612438|113.89971612438|113.89971612438|113.51718217515|112.28575729422|111.77585470535|111.77585470535|111.77585470535|111.57177792292|111.57177792292|111.57177792292
00236|7981|/equities/du-pont|SnP500/R1000VALUE|47.108507823333|47.108507823333|47.108507823333|46.638558319525||46.638558319525|46.638558319525|46.638558319525|44.455621855476|43.311574004082|43.311574004082|43.311574004082|43.311574004082|42.064805161057|41.867994822389|41.867994822389|41.867994822389|41.867994822389|41.719441031224|41.567988076482|41.353934141189|41.353934141189|41.194889544281|41.194889544281||41.194889544281|41.194889544281|41.194889544281|41.194889544281|41.194889544281|41.194889544281|40.794877898729|40.389862153306|40.053737107663|-42.441613591872|-42.441613591872||-42.441613591872|-42.867346460248|-43.074386047682|-43.294208340469|-43.363563330773|-43.538403811061|-43.693534712096|-43.693534712096|-43.693534712096|-43.693534712096|-43.722261486341|-43.731124306044|-44.023572473988|-44.023572473988|-44.023572473988|-44.023572473988|-44.023572473988|-44.023572473988|-44.023572473988|-44.023572473988|-44.045745279319|-44.045745279319|-44.045745279319|-44.045745279319||-44.045745279319|-44.045745279319|-44.045745279319|-44.045745279319|-44.045745279319|-44.709718494422|-45.423297225112|-46.34144053048|-47.586045737466|-47.704629556344|-47.704629556344|-47.704629556344|-47.704629556344|-47.704629556344|-47.704629556344|-47.704629556344|-47.704629556344|-47.704629556344|-48.917831676984|-49.987092408631|-51.920337687039|-53.474941476742|-82.336131930869|-82.336131930869|-82.336131930869|-82.336131930869|-82.336131930869|-82.336131930869|-82.336131930869|-82.336131930869|-82.336131930869|-82.336131930869|-82.336131930869|-82.813016971527|75.491973981702|75.491973981702|75.491973981702|75.491973981702|75.325252225491|74.355836314727|73.293549829637|73.293549829637|73.293549829637|73.293549829637|73.293549829637|73.293549829637|73.293549829637|73.293549829637|73.157590347777|73.157590347777|73.157590347777|73.157590347777|73.157590347777|73.157590347777|73.101451547095|73.101451547095|73.101451547095|73.101451547095|73.101451547095|73.101451547095|73.101451547095|73.101451547095||73.101451547095|73.101451547095|72.945194729113|72.323790770927|72.150324113015|70.988969863392|-75.130578266755|-75.130578266755|-75.130578266755|-75.130578266755|-75.130578266755|-75.130578266755|-75.130578266755|-75.130578266755|-75.130578266755|-75.130578266755|-75.130578266755|-75.130578266755|-75.130578266755|-75.130578266755|-75.130578266755|-76.732307472908|-78.02789904352|72.389071226273|72.389071226273|72.389071226273|72.389071226273|72.389071226273|71.935073375872|71.723970943216|71.111016753809|71.111016753809|71.111016753809|71.111016753809|71.111016753809|71.111016753809|71.111016753809|70.249459906305|69.726903778408|69.184355766801||69.184355766801|67.474283676708|65.579757351968|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855||65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855||65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|65.543485323855|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031||-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-67.787194001031|-68.383551000834|-76.658944844405|-78.850924447622|-78.850924447622|-78.850924447622|-79.471024993886|-80.292128567154|-80.358724960748|-80.358724960748|-80.358724960748|-80.358724960748|-80.482987046936|-80.482987046936|-80.482987046936|-80.482987046936|-80.482987046936|-80.482987046936|-81.462203794827|-81.727453662411|-82.95272408752|-83.065804812957|-83.416629686016
00237|8054|/equities/comp-science|SnP500/R1000VALUE|-15.341418969842|-15.341418969842|-15.341418969842|-15.341418969842||-15.341418969842|-15.341418969842|-15.341418969842|-15.341418969842|-15.341418969842|-15.341418969842|-15.341418969842|-15.341418969842|-15.341418969842|-15.341418969842|-15.341418969842|-15.39877671295|-15.39877671295|-15.39877671295|-15.39877671295|-15.39877671295|-15.39877671295|-15.39877671295|-15.39877671295||-15.39877671295|-15.39877671295|-15.39877671295|-15.39877671295|-15.39877671295|-15.39877671295|-15.39877671295|-15.39877671295|-15.39877671295|-15.39877671295|-15.653918521201||14.126183521511|14.126183521511|14.126183521511|14.126183521511||14.126183521511|14.126183521511|14.126183521511|14.073600621978|14.073600621978|14.073600621978|14.073600621978|14.073600621978|13.865525817626|13.865525817626|13.486139403177|13.468210390754|12.981900139591|12.874055831456|12.641145035981|12.460883349577|12.302926401738|11.982418118189|-13.436034441541||-13.436034441541|-13.436034441541|-13.436034441541|-13.436034441541|-13.436034441541|-13.57892682878|-13.822368969827|-14.192721382676|12.624444402394|12.624444402394|12.624444402394|12.624444402394|12.624444402394|12.624444402394|12.624444402394|12.624444402394|12.624444402394|12.624444402394|12.624444402394|-14.16124156384|-14.16124156384|-14.16124156384|-14.16124156384|-14.16124156384|-14.16124156384|-14.16124156384|-14.16124156384|-14.16124156384|-14.16124156384|-14.234157386404|-14.458970723468|-14.458970723468|-14.458970723468|-14.646912135369|-14.682402281503|-14.727669138092|-14.782409502817|-14.931026562749|-14.931026562749|-14.931026562749|-14.931026562749|-14.931026562749|-14.931026562749|-14.931026562749|-14.931026562749|13.543886535339|13.543886535339|13.543886535339|13.543886535339|13.543886535339|13.543886535339|13.543886535339|13.543886535339|13.543886535339|13.543886535339|13.543886535339|13.543886535339|13.543886535339|13.543886535339|-14.501903389399|-14.501903389399|-14.501903389399||-14.501903389399|-14.501903389399|-14.501903389399|-14.501903389399|-14.501903389399|-14.501903389399|-14.501903389399|-14.501903389399|-14.501903389399|-14.501903389399|-14.501903389399|-14.501903389399|-14.501903389399|-14.501903389399|-14.501903389399|-14.501903389399|-14.501903389399|-14.501903389399|-14.501903389399|-14.501903389399|-14.501903389399|-14.941559207113|-15.237843923736|-15.435381868336|-15.677646242749|-15.79321859851|-15.98926774403|-15.98926774403|-15.98926774403|-15.98926774403|-15.995411139573|-15.995411139573|-15.995411139573|-16.06434608151|-16.110384153541|-16.494870794279|14.544014664432|14.544014664432|14.544014664432|14.544014664432||14.544014664432|-16.014677896154|-16.014677896154|-16.014677896154|-16.014677896154|-16.014677896154|-16.014677896154|-16.014677896154|-16.014677896154|-16.068464639068||-16.748918974494|-16.748918974494|-16.748918974494|-16.748918974494|-16.748918974494|-16.748918974494|-16.748918974494|-16.748918974494|-16.748918974494|-16.748918974494|-16.748918974494|-16.748918974494|-16.883998937182|-16.965016490435|-16.965016490435|-16.965016490435|-16.965016490435||-16.965016490435|-17.15557356037|-17.251748775523|15.223547836514|15.223547836514|15.223547836514|15.223547836514|15.223547836514|15.223547836514|15.190053723886|-16.566677344082|-16.566677344082|-16.566677344082|-16.566677344082|-16.566677344082|-16.566677344082|-16.566677344082|-16.566677344082|-16.566677344082|-16.566677344082|-16.566677344082|-16.566677344082|-16.566677344082|-16.566677344082|-16.566677344082||-16.869446669079|-16.869446669079|-16.869446669079|-16.869446669079|-16.869446669079|-16.869446669079|-16.869446669079|-16.869446669079|-16.869446669079|-17.629385164553|-18.682587492101|-18.682587492101|-18.682587492101|-18.682587492101|-18.682587492101|-18.682587492101|-18.682587492101|-18.682587492101|-18.682587492101|-18.682587492101|-19.021568945579|-19.021568945579|-19.021568945579|-19.021568945579|-19.021568945579|-19.021568945579|-19.383964939837|-19.873294640387|-19.992634353112|-19.992634353112|-19.992634353112
00238|8126|/equities/eastman-chem|SnP500/R1000VALUE|73.928213295159|73.928213295159|73.928213295159|73.928213295159||73.928213295159|73.928213295159|73.928213295159|72.090235587422|69.972206191292|69.802530222293|69.802530222293|69.802530222293|65.822261736521|63.860657381327|63.860657381327|63.860657381327|63.860657381327|63.860657381327|63.860657381327|63.860657381327|63.860657381327|63.860657381327|63.860657381327||63.860657381327|63.860657381327|63.196729314891|62.513301042018|62.470335169299|62.456485928941|62.130994478185|62.130994478185|61.726106925496|60.997341469138|60.276900171754||60.276900171754|60.071835067004|59.599394398091|59.599394398091|59.599394398091|59.599394398091|59.599394398091|59.599394398091|59.599394398091|59.599394398091|59.599394398091|59.599394398091|59.599394398091|59.599394398091|59.214608277609|57.020286845347|-62.671005336656|-62.671005336656|-62.671005336656|-62.671005336656|-62.671005336656|-62.671005336656|-62.671005336656|-62.671005336656||-62.671005336656|-62.671005336656|-62.671005336656|-62.671005336656|-62.671005336656|-62.964817144489|-63.152110102017|-63.508820908521|-63.508820908521|-63.508820908521|-63.508820908521|-63.508820908521|-63.508820908521|-63.508820908521|-63.508820908521|-63.508820908521|-63.508820908521|-63.508820908521|-64.183135131172|-64.840355664681|-65.396303595344|-65.396303595344|-65.396303595344|-65.396303595344|-65.396303595344|-65.396303595344|-65.396303595344|-65.396303595344|-65.396303595344|-65.396303595344|-65.396303595344|-65.396303595344|-65.396303595344|-65.469783188281|-67.068647359673|-67.411275412048|-67.500111684701|-67.500111684701|-67.500111684701|-67.500111684701|-67.500111684701|-67.837957498654|-68.011796859586|-68.011796859586|-68.398106791006|-69.986231090213|-70.416646523712|-70.416646523712|64.578705978279|64.578705978279|64.578705978279|64.578705978279|64.578705978279|64.578705978279|64.578705978279|64.578705978279|64.578705978279|64.578705978279|64.578705978279|64.578705978279|64.578705978279|64.578705978279||64.578705978279|62.889753412176|62.889753412176|62.454503746888|62.454503746888|61.630002043932|-69.17886399087|-69.17886399087|-69.17886399087|-69.17886399087|-69.17886399087|-69.17886399087|-69.17886399087|-69.17886399087|-69.17886399087|-69.227627741592|-69.848420658925|-69.970529703908|-69.970529703908|-69.970529703908|-70.141697729752|-78.389665856544|-80.23879185273|74.583844860829|74.583844860829|74.583844860829|74.583844860829|74.583844860829|74.583844860829|74.583844860829|74.583844860829|74.583844860829|74.583844860829|74.583844860829|74.583844860829|74.583844860829|74.583844860829|74.225166012222|73.659001292099|-79.93419135086||-79.93419135086|-79.93419135086|-79.93419135086|-79.93419135086|-79.93419135086|-79.93419135086|-79.93419135086|-79.93419135086|-79.93419135086|-80.238823180644||-81.192579328184|-82.137870006169|-83.109576309615|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287||-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-83.283277209287|-84.53280648444|-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124||-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124|-85.152181379124|-85.359643874483|-85.536550241396|-91.20422204963|-94.175654496235|-94.175654496235|-94.175654496235|-94.733795048442|-95.342552054422|-95.843401655836|-95.843401655836|-95.843401655836|-95.843401655836|-97.832003630183|-99.070509616923|-99.070509616923|-99.070509616923|-99.826122593429|-100.2575757154|-100.2575757154|-100.2575757154|-100.2575757154|-100.2575757154|-100.2575757154
00239|8291|/equities/eaton|SnP500/R1000VALUE|361.21772554387|361.21772554387|361.21772554387|361.21772554387||361.21772554387|361.21772554387|361.04323088316|343.71213241847|338.80903812284|330.08389746124|330.08389746124|330.08389746124|330.08389746124|330.08389746124|330.08389746124|330.08389746124|322.52123115487|322.52123115487|322.52123115487|322.52123115487|322.52123115487|322.52123115487|322.52123115487||322.52123115487|-339.10683301133|-339.10683301133|-339.10683301133|-339.10683301133|-339.10683301133|-339.10683301133|-339.10683301133|-339.10683301133|-339.10683301133|-339.10683301133||-339.10683301133|-341.03012777084|-344.3834051105|-344.54212336768|-347.4612561887|-349.0447147892|-349.78441301563|-349.78441301563|-349.78441301563|-352.01379040853|-355.68394755407|-362.0685473447|-364.43768152167|-364.43768152167|-364.43768152167|-364.43768152167|-364.43768152167|-364.43768152167|-364.43768152167|-364.43768152167|-364.43768152167|-367.21981271066|-367.21981271066|-367.21981271066||-367.21981271066|-367.21981271066|-367.21981271066|-367.21981271066|-376.42547039783|-376.42547039783|-376.42547039783|-385.55995903849|-389.51773667625|-389.51773667625|356.60254979747|356.60254979747|356.60254979747|356.60254979747|356.60254979747|356.60254979747|356.60254979747|356.60254979747|356.60254979747|356.60254979747|356.60254979747|356.60254979747|356.60254979747|356.60254979747|356.60254979747|356.60254979747|356.60254979747|356.60254979747|356.60254979747|356.60254979747|356.60254979747|356.60254979747|356.60254979747|356.60254979747|356.60254979747|356.60254979747|356.60254979747|356.60254979747|352.64889010032|352.64889010032|352.64889010032|352.64889010032|352.64889010032|352.64889010032|352.64889010032|352.64889010032|352.64889010032|352.64889010032|351.42118445932|351.42118445932|351.42118445932|351.42118445932|351.34743321272|341.41158520217|-364.37199038957|-364.37199038957|-364.37199038957|-364.37199038957|-364.37199038957|-364.37199038957|-364.37199038957|-364.37199038957||-367.30623776849|-367.30623776849|-367.30623776849|-367.30623776849|-367.30623776849|-367.30623776849|-367.30623776849|-367.30623776849|-373.67220049363|-375.18502352483|-377.30536569762|-381.15932119342|-384.93982228143|-386.13785117316|-386.34685045374|-386.34685045374|-386.34685045374|-387.96536579278|-388.70429674947|374.32468447226|374.32468447226|374.32468447226|374.32468447226|374.32468447226|374.32468447226|369.54243505816|361.74771667432|359.26851276404|359.26851276404|359.26851276404|359.26851276404|355.62305963312|343.53854645371|343.53854645371|339.92344238192|339.92344238192|339.92344238192|339.92344238192|339.92344238192|339.92344238192||339.92344238192|334.4282111264|332.90702432477|332.90702432477|331.86419755974|322.4243749199|321.06709009383|315.9437089096|311.86939836798|311.86939836798||311.86939836798|311.86939836798|311.86939836798|311.86939836798|311.86939836798|311.86939836798|311.86939836798|311.86939836798|311.86939836798|306.07456275928|306.07456275928|304.96750421112|304.96750421112|304.96750421112|304.96750421112|304.96750421112|304.53493223581||304.53493223581|304.53493223581|304.53493223581|304.53493223581|304.09768822359|304.09768822359|304.09768822359|304.09768822359|299.99799423932|294.68776873216|280.76585746987|277.12096040761|269.27263863454|269.27263863454|269.27263863454|269.27263863454|269.27263863454|253.33347821644|252.60331265586|251.00200395735|250.33167913393|241.60855142757|-284.14845843935|-284.14845843935|-284.14845843935||-284.14845843935|-284.14845843935|-284.14845843935|-284.14845843935|-284.14845843935|-284.14845843935|-284.14845843935|-284.14845843935|-284.14845843935|-284.14845843935|-298.79102058989|-298.79102058989|-298.79102058989|-298.79102058989|-306.00001568907|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449|-311.61692120449
00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE|285.20835008978|285.20835008978|285.20835008978|284.96855869966||284.96855869966|284.96855869966|281.99089496089|276.05545708816|274.46507500033|274.46507500033|272.93231125254|271.34616852224|270.07624562826|270.07624562826|270.07624562826|270.07624562826|270.07624562826|270.07624562826|270.05800939761|267.47523505117|266.09026259212|264.4008918472|264.4008918472||264.4008918472|264.4008918472|260.94459954322|258.4495489445|258.17839117477|257.95153883243|257.07653354451|257.07653354451|254.21825131383|-270.15333748872|-270.15333748872||-270.15333748872|-270.15333748872|-270.15333748872|-270.15333748872|-270.15333748872|-270.15333748872|-270.15333748872|-270.15333748872|-270.15333748872|-270.15333748872|-270.15333748872|-270.15333748872|-270.15333748872|-270.15333748872|-270.15333748872|-270.15333748872|-270.45310848085|-272.55910606216|-277.07511689741|260.53925224015|260.53925224015|260.53925224015|260.53925224015|260.53925224015||259.50472572853|256.76496218101|-270.06868371505|-270.06868371505|-270.06868371505|-270.06868371505|-270.06868371505|-271.51743906917|-271.51743906917|-271.51743906917|-271.51743906917|-271.51743906917|-271.51743906917|-271.51743906917|-273.4615796968|-273.4615796968|-273.4615796968|-273.4615796968|-275.01425827043|-276.73473154722|-280.08414148421|267.69113093217|267.69113093217|267.69113093217|267.69113093217|267.69113093217|267.69113093217|267.69113093217|267.69113093217|267.69113093217|267.69113093217|267.69113093217|267.69113093217|267.69113093217|267.69113093217|267.69113093217|266.97416444178|265.34154325454|263.16448938547|-276.57862751119|-276.57862751119|-276.57862751119|-276.57862751119|-276.57862751119|-276.57862751119|-276.57862751119|-276.57862751119|-276.57862751119|-276.57862751119|-277.36955994625|-278.45790745438|-279.60681021678|-281.17392999601|-281.17392999601|-281.17392999601|-281.17392999601|-283.85965603669|272.93694223165|272.93694223165|272.93694223165|272.93694223165|272.93694223165||272.93694223165|272.93694223165|272.93694223165|272.93694223165|272.93694223165|272.93694223165|271.70516847386|271.70516847386|270.15128786049|268.69338143624|266.77987918101|266.66985341401|266.3142855045|260.49754358627|-274.63163525944|-274.63163525944|-274.63163525944|-274.63163525944|-274.63163525944|-274.63163525944|-274.63163525944|-275.30737391265|-275.30737391265|-275.30737391265|260.4456115206|260.4456115206|260.4456115206|260.4456115206|260.4456115206|260.4456115206|260.4456115206|260.4456115206|260.4456115206|260.4456115206|260.4456115206|260.4456115206|260.4456115206|260.4456115206|260.4456115206|260.4456115206||260.4456115206|257.86233684309|257.61985392991|257.61985392991|257.61985392991|257.61985392991|257.61985392991|257.61985392991|257.61985392991|257.61985392991||257.61985392991|257.61985392991|257.61985392991|257.61985392991|257.61985392991|256.89428790877|256.23477939842|256.00666098239|256.00666098239|254.97045617238|254.04496791777|252.18329565191|251.82665589591|251.82665589591|250.32636742852|250.32636742852|250.13458617817||247.49973352111|247.49973352111|247.49973352111|246.77248867526|244.33164330074|241.89083227128|240.96695918959|240.96695918959|240.96695918959|240.96695918959|239.81483190935|239.81483190935|238.38477061731|238.38477061731|238.38477061731|238.20557873494|232.7189942758|229.14569530672|-250.59487146222|-250.59487146222|-250.59487146222|-250.59487146222|-250.59487146222|-250.59487146222|-250.59487146222||-250.59487146222|-250.59487146222|-250.59487146222|-250.59487146222|-250.59487146222|-250.59487146222|-250.59487146222|-250.59487146222|-251.68679294413|-260.53168932404|-263.14128544587|-263.14128544587|-263.14128544587|-263.14128544587|-263.14128544587|-263.14128544587|-263.14128544587|-263.14128544587|-263.14128544587|-263.14128544587|-265.43955241968|-265.43955241968|-265.43955241968|-265.43955241968|-265.43955241968|-268.05922118083|-272.33803167228|-272.35892294523|259.54647296829|259.54647296829|259.54647296829
00241|7998|/equities/edison-intl|SnP500/R1000VALUE|67.432953470077|66.869035678753|66.869035678753|66.869035678753||64.660444000969|63.843338149135|61.974541709759|60.662546632398|59.794105220858|59.794105220858|59.333171289302|58.851945242784|58.851945242784|58.851945242784|58.851945242784|58.851945242784|58.851945242784|58.346883069036|58.156227252774|58.156227252774|58.156227252774|58.156227252774|58.156227252774||58.156227252774|58.09775283369|57.693768294713|57.693768294713|57.693768294713|57.693768294713|57.693768294713|57.693768294713|57.693768294713|57.693768294713|57.693768294713||57.693768294713|57.611964737995|57.232248640005|57.232248640005|57.232248640005|56.965302867585|56.965302867585|56.708521312762|56.708521312762|56.199468023566|55.555160727104|55.555160727104|55.555160727104|55.555160727104|55.555160727104|55.555160727104|55.555160727104|55.555160727104|55.555160727104|55.555160727104|55.555160727104|55.555160727104|55.555160727104|55.555160727104||55.555160727104|55.555160727104|55.555160727104|55.555160727104|55.555160727104|55.555160727104|55.555160727104|55.555160727104|55.555160727104|55.388512097024|54.868901846832|54.471559548848|54.053273189777|54.053273189777|54.053273189777|54.053273189777|54.053273189777|54.053273189777|54.053273189777|54.053273189777|54.053273189777|54.053273189777|54.053273189777|54.053273189777|54.053273189777|54.053273189777|53.900860032233|52.843178228971|-57.345925533661|-57.345925533661|-57.345925533661|-57.345925533661|-57.345925533661|-57.345925533661|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657||52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.757473954657|52.600528727085|52.067319128875|52.067319128875|51.890558246187|51.890558246187|51.403218802933|51.259779433589|51.259779433589|51.259779433589|51.259779433589|51.199802058913|49.791360265655|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433||-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433|-53.630602963433||-53.630602963433|-53.630602963433|-53.810113835849|-54.219571140649|-54.933133897121|-55.062705816231|-55.062705816231|-56.122450949308|-57.944111216463|-58.276791215381|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494||-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494||-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-58.867241631494|-61.227399439281|55.07778850212|55.07778850212|54.538931906381|54.527446177446|53.728889118503|53.728889118503|53.728889118503|53.728889118503|53.728889118503|53.728889118503|53.420987909448|53.341235429431|53.341235429431|52.752204769612|51.550567634222|51.550567634222|51.550567634222|51.550567634222|51.550567634222|50.385076530904|-56.382128708553
00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH|-83.197010179592|-83.197010179592|-83.197010179592|-83.197010179592||-83.197010179592|-83.197010179592|-83.197010179592|-83.197010179592|-83.38222688683|-84.023868073447|-85.088461016531|-86.436072136423|-86.837710121564|-86.837710121564|-86.837710121564|-86.837710121564|-87.732762572865|-87.732762572865|-87.732762572865|-87.732762572865|-87.732762572865|-87.732762572865|-87.732762572865||-87.732762572865|-87.732762572865|-87.732762572865|-88.130284283648|-88.130284283648|83.15263025481|83.15263025481|83.15263025481|83.15263025481|83.15263025481|83.15263025481||83.15263025481|83.15263025481|83.15263025481|82.206815107205|82.059792156063|81.552153882247|81.552153882247|81.552153882247|81.552153882247|81.552153882247|81.552153882247|81.552153882247|81.552153882247|81.552153882247|81.552153882247|81.552153882247|81.552153882247|81.552153882247|81.552153882247|81.270129582367|81.270129582367|81.270129582367|81.270129582367|81.270129582367||81.135145184157|79.821886411543|79.821886411543|79.821886411543|79.821886411543|79.821886411543|79.821886411543|79.821886411543|79.821886411543|79.821886411543|79.304870145448|78.285526188356|76.541874519516|76.541874519516|76.541874519516|76.541874519516|76.541874519516|76.541874519516|76.541874519516|76.287639846988|76.19182696893|74.683136787173|72.763488811649|-78.098441961714|-78.098441961714|-78.098441961714|-78.098441961714|-78.098441961714|-78.098441961714|-78.098441961714|-78.182106016237|-78.182106016237|-78.405784604901|-78.588899851862|-78.588899851862|-78.588899851862|-78.588899851862|-78.588899851862|-78.588899851862|-78.588899851862|-78.588899851862|-78.588899851862|-78.588899851862|-78.588899851862|-78.588899851862|-78.588899851862|-78.588899851862|-78.588899851862|-79.118222396709|-79.505247717806|-80.070706486344|-80.070706486344|-81.679730597396|77.170665679025|77.170665679025|77.170665679025|77.170665679025|77.170665679025|77.170665679025|77.170665679025|77.170665679025|77.170665679025||77.170665679025|77.158726509765|77.158726509765|77.035394985022|77.035394985022|77.035394985022|77.035394985022|75.938941567043|75.938941567043|75.938941567043|75.938941567043|75.938941567043|75.938941567043|75.938941567043|75.938941567043|75.938941567043|75.938941567043|75.938941567043|75.938941567043|75.938941567043|75.938941567043|75.938941567043|75.938941567043|74.992267473381|74.992267473381|74.992267473381|74.000945051655|74.000945051655|74.000945051655|74.000945051655|74.000945051655|74.000945051655|74.000945051655|74.000945051655|74.000945051655|73.695055547743|73.695055547743|73.584582061949|73.584582061949|73.584582061949||73.584582061949|73.584582061949|73.584582061949|73.584582061949|72.866449483437|-77.934910216546|-77.934910216546|-77.934910216546|-77.934910216546|-77.934910216546||-77.934910216546|-77.984479284525|73.412868769088|73.412868769088|73.412868769088|73.412868769088|73.412868769088|73.412868769088|73.412868769088|73.412868769088|73.412868769088|73.412868769088|73.412868769088|73.412868769088|73.412868769088|73.412868769088|73.412868769088||73.412868769088|73.412868769088|73.412868769088|73.412868769088|72.960186303897|72.613540134213|71.673935635643|71.108260189777|70.056824461106|70.056824461106|70.056824461106|70.056824461106|70.056824461106|70.056824461106|70.056824461106|70.056824461106|69.184351176887|69.184351176887|69.184351176887|68.992613283428|68.122900291319|67.526834589503|-73.403945862635|-73.403945862635|-73.403945862635||-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.403945862635|-73.53925108834|-73.53925108834|-74.36439148501|-75.471118768974|-75.471118768974
00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE|-1112.085116965|-1112.085116965|-1112.085116965|-1112.085116965||-1112.085116965|-1112.085116965|-1112.085116965|-1112.085116965|-1112.085116965|-1112.085116965|-1112.085116965|-1112.085116965|-1112.085116965|1015.7609768454|1015.7609768454|1015.7609768454|1015.7609768454|1015.7609768454|1015.7609768454|1015.7609768454|1015.7609768454|1015.7609768454|1015.7609768454||1015.7609768454|1015.7609768454|1015.7609768454|1015.7609768454|1015.7609768454|1015.7609768454|1015.7609768454|1015.7609768454|1015.7609768454|1015.7609768454|1015.7609768454||1015.7609768454|1010.0165638994|1008.7029000467|999.7547693598||999.7547693598|992.03532858554|988.28369300303|-1074.0302089165|-1074.0302089165|-1074.0302089165|-1074.0302089165|-1074.0302089165|-1074.0302089165|-1074.0302089165|-1074.0302089165|-1080.2635628857|-1084.6818280924|-1099.6347433449|-1105.3737104602|1021.4961959651|1021.4961959651|1021.4961959651|1021.4961959651||1021.4961959651|1003.9780120641|977.16778223054|966.23588352221|961.52042071044|951.49822814398|937.78973184618|931.28630171922|931.28630171922|930.77817229327|913.06016200446|889.83547595764|868.66139309964|848.77792203881|848.77792203881|848.77792203881|823.20546974581|807.81238242698|790.60261448861|790.60261448861|790.60261448861|790.60261448861|790.60261448861|790.60261448861|790.60261448861|790.60261448861|790.60261448861|790.60261448861|790.60261448861|790.60261448861|790.60261448861|790.60261448861|790.60261448861|790.60261448861|790.60261448861|786.04233369828|776.10693625463|776.10693625463|758.63160831677|752.66348406725|726.65941182168|713.82407587308|713.82407587308|713.82407587308|713.82407587308|713.82407587308|713.82407587308|713.82407587308|713.82407587308|713.82407587308|713.43981317169|705.20727871399|704.60255522174|704.60255522174|704.50840011617|695.79480845157|689.82244462987|689.82244462987|689.82244462987|689.82244462987|680.26771937499|675.0967195668||675.0967195668|675.02071829958|675.02071829958|658.48510054662|-725.66068549332|-725.66068549332|-725.66068549332|-725.66068549332|-725.66068549332|-725.66068549332|-725.66068549332|-725.66068549332|-725.66068549332|-725.66068549332|-732.2112237632|-732.73469646106|-748.00418204875|-816.38364452356|-818.1731566661|-818.1731566661|-818.1731566661|-818.1731566661|-824.80018189784|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095||760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095|760.74161988095||760.74161988095|760.74161988095|760.74161988095|760.74161988095|756.07641941525|754.30076468231|732.96548316481|-789.2387805742|-789.2387805742|-789.2387805742|-789.2387805742|-789.2387805742|-789.2387805742|-789.2387805742|-789.2387805742|-790.7843705733|-790.7843705733||-790.7843705733|-798.28287268561|-823.23802260207|-824.847927165|-824.847927165|-824.847927165|-824.847927165|-838.38937979271|-846.15979972359|-846.15979972359|-846.90487729704|-855.30380992531|-877.72481091419|-900.83029866659|-921.30196714144|-921.30196714144|-921.30196714144|805.18455275329|793.237312304|779.46259730284|770.73719578788|748.80352551192|737.52955121488|737.52955121488|737.52955121488||737.52955121488|-810.32093201779|-810.32093201779|-810.32093201779|-810.32093201779|-810.32093201779|-810.32093201779|-810.32093201779|-810.32093201779|-836.4867587741|-879.24192001376|-881.50901608192|-881.50901608192|-881.50901608192|-886.05473546592|-886.05473546592|-886.05473546592|-886.05473546592|-886.05473546592|-886.05473546592|-886.05473546592|-886.05473546592|-886.05473546592|-886.05473546592|-886.05473546592|-890.33930364811|-906.34652716544|-906.41111254059|-931.37738158264|854.68419886929|854.68419886929
00244|7931|/equities/emerson-elec|SnP500/R1000VALUE|-162.91112316504|-162.91112316504|-162.91112316504|-162.91112316504||-162.91112316504|-164.82371214243|149.73872486959|149.73872486959|146.91136547604|146.58531699344|146.58531699344|146.58531699344|141.83618561608|141.22703249866|141.22703249866|141.22703249866|141.14933973407|141.14933973407|141.14933973407|141.14933973407|141.14933973407|141.14933973407|141.14933973407||141.14933973407|140.81370254197|138.67184719155|137.87651786881|135.61390558964|135.44296807166|135.44296807166|135.44296807166|135.44296807166|132.87496533787|129.84963140532||129.84963140532|129.84963140532|129.84963140532|129.84963140532|129.84963140532|129.84963140532|129.84963140532|129.84963140532|129.84963140532|129.84963140532|129.84963140532|129.84963140532|129.84963140532|129.84963140532|129.84963140532|127.76888060321|127.76888060321|127.76888060321|127.76888060321|-136.89653842609|-136.89653842609|-136.89653842609|-136.89653842609|-136.89653842609||-136.89653842609|-136.89653842609|-136.89653842609|-136.89653842609|-136.89653842609|-136.89653842609|-136.89653842609|-138.18387791749|-138.18387791749|-139.81615780921|-139.81615780921|-139.81615780921|-139.81615780921|-140.76428762112|129.84307646696|129.84307646696|129.84307646696|129.84307646696|128.74369912616|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.59773080042|-137.77637118422||-138.95698919478|-138.95698919478|-138.95698919478|-138.95698919478|-138.95698919478|-138.95698919478|-138.95698919478|-139.89104451276|-140.84235794386|-140.91428155194|-141.38206956483|-141.38206956483|-141.38206956483|-141.38206956483|-141.38206956483|-141.38206956483|-141.38206956483|-141.38206956483|-149.21852030187|-149.21852030187|-149.21852030187|142.81220311869|142.81220311869|142.81220311869|142.81220311869|141.37299505592|140.3619614323|139.31122681389|137.66499277279|137.66499277279|137.66499277279|135.65110213145|134.20053527442|134.20053527442|134.20053527442|134.20053527442|134.20053527442|132.37004478869|132.28726798624|131.85711066628||131.85711066628|129.26678983265|127.51870538453|126.62236151938|126.50039900943|124.63072542796|123.74786832168|123.74786832168|122.07264861739|122.07264861739||121.68361197221|121.50467714455|120.85666862225|119.83168322984|119.83168322984|119.83168322984|119.08469843802|118.05402411286|116.1222470476|115.4419391634|114.04951816156|112.30842627921|112.30842627921|112.30842627921|112.30842627921|112.30842627921|112.07054648142||112.07054648142|112.07054648142|112.07054648142|112.07054648142|112.07054648142|112.07054648142|112.07054648142|112.07054648142|110.53505256155|108.34728376047|102.44920287283|100.81791455255|100.81791455255|97.709397409994|97.709397409994|97.358222006249|-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586||-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586|-107.61575822586|-115.38806459367|-117.26437868683|-117.26437868683|-117.26437868683|-118.60230800408|-120.10895768657|-120.10895768657|-120.10895768657|-120.10895768657|-120.10895768657|-120.10895768657|-120.49039279414|-120.49039279414|-120.49039279414|-120.49039279414|-120.49039279414|-121.47986352532|-121.47986352532|-123.95707551737|-124.00430341066|-124.00430341066
00245|8015|/equities/entergy-corp|SnP500/R1000VALUE|98.551021693994|98.551021693994|98.551021693994|98.551021693994||97.115324787353|94.718141772189|94.639322733259|93.480914300653|92.271015584439|92.105901565694|92.105901565694|92.105901565694|91.835155605588|91.835155605588|91.835155605588|91.835155605588|91.835155605588|91.570617779258|91.570617779258|91.570617779258|91.570617779258|91.570617779258|91.570617779258||91.570617779258|-96.07287314339|-96.07287314339|-96.07287314339|-96.07287314339|-96.07287314339|-96.07287314339|-96.155867337377|-96.155867337377|-96.155867337377|-96.155867337377||-96.155867337377|-96.155867337377|-96.155867337377|-96.155867337377|-96.155867337377|-96.155867337377|-96.155867337377|-96.155867337377|-97.028183777235|-97.186314087335|-97.438407135478|92.288927652361|92.288927652361|92.288927652361|92.288927652361|92.288927652361|92.288927652361|92.288927652361|92.288927652361|92.288927652361|92.288927652361|92.288927652361|92.288927652361|92.288927652361||92.288927652361|92.288927652361|92.288927652361|92.288927652361|92.288927652361|92.288927652361|92.288927652361|92.288927652361|92.288927652361|92.288927652361|92.288927652361|92.288927652361|92.288927652361|92.012819599872|92.012819599872|92.012819599872|92.012819599872|92.012819599872|92.012819599872|92.012819599872|92.012819599872|92.012819599872|92.012819599872|92.012819599872|92.012819599872|92.012819599872|92.012819599872|92.012819599872|92.012819599872|92.012819599872|92.012819599872|91.772119048495|91.772119048495|91.772119048495|91.772119048495|91.772119048495|91.772119048495|91.772119048495|90.519579043277|89.035280763229|89.035280763229|88.379913473228|88.379913473228|87.046850999306|87.036691493103|87.036691493103|86.393998318765|86.393998318765|86.393998318765|86.393998318765|86.393998318765|86.393998318765|86.393998318765|86.356228046239|86.356228046239|86.356228046239|86.356228046239|86.356228046239|86.356228046239|86.356228046239|86.356228046239|86.356228046239||86.356228046239|86.356228046239|86.356228046239|86.356228046239|86.356228046239|86.356228046239|86.356228046239|86.356228046239|86.356228046239|86.356228046239|86.356228046239|86.356228046239|86.356228046239|86.356228046239|86.356228046239|86.356228046239|86.356228046239|86.356228046239|86.356228046239|86.356228046239|85.733309061358|85.733309061358|85.733309061358|83.989280186583|83.989280186583|83.989280186583|83.989280186583|83.989280186583|83.446701750147|82.248561789579|81.077288232453|-85.001279331165|-85.001279331165|-85.001279331165|-85.001279331165|-85.001279331165|-85.001279331165|-85.001279331165|-85.001279331165|-85.572692734017||-85.572692734017|-85.572692734017|-85.572692734017|-85.572692734017|-85.572692734017|-85.572692734017|-85.572692734017|-85.572692734017|-85.572692734017|-85.572692734017||-85.572692734017|-85.918322092972|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927||-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.013348393927|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111||-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.425012705111|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-86.622929718745|-87.664922028396|-88.819360606774
00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE|115.05832118899|115.05832118899|111.92248725792|110.3058213117||110.18813502813|107.48236918477|106.97874657344|105.10264127782|105.10264127782|105.10264127782|105.10264127782|105.10264127782|105.10264127782|105.10264127782|105.10264127782|105.10264127782|102.54863304443|102.54863304443|102.54863304443|102.54863304443|102.54863304443|102.54863304443|102.54863304443||102.54863304443|102.54863304443|102.54863304443|-109.46474548083|-109.46474548083|-109.46474548083|-109.46474548083|-109.46474548083|-109.46474548083|-109.46474548083|-109.46474548083||-109.46474548083|-109.46474548083|-109.46474548083|-109.46474548083|-109.88416222181|-110.19308854588|-110.19308854588|-110.19308854588|-110.19308854588|-111.33652074081|-111.64582694291|-111.64582694291|-112.45323233376|106.50099490629|106.50099490629|106.50099490629|106.50099490629|106.50099490629|106.50099490629|105.54749513717|104.66472528334|104.66472528334|104.66472528334|104.66472528334||104.66472528334|104.66472528334|104.66472528334|104.66472528334|104.66472528334|104.66472528334|104.66472528334|104.66472528334|104.66472528334|-110.20132013545|-110.20132013545|-110.20132013545|-110.20132013545|-110.20132013545|-110.20132013545|-110.20132013545|-110.20132013545|-110.46757874207|-111.2322627963|-111.2322627963|-112.02723142188|-112.08303728679|-112.91209742687|-112.91209742687|-112.91209742687|-112.91209742687|-113.42094534924|-113.51598314654|-113.51598314654|-114.90248101962|-115.98967501378|-115.98967501378|-115.98967501378|-116.53115244417|-116.53115244417|-116.53115244417|-116.53115244417|-117.94371255801|-118.18690526668|-118.87130546207|-118.87130546207|-119.78755865753|-122.94923306241|-123.05820421114|-123.05820421114|-123.05820421114|-123.05820421114|-123.05820421114|-124.82244569874|-125.2805875564|-125.2805875564|-125.2805875564|-125.2805875564|-125.52430714544|-125.52430714544|-125.52430714544|-125.52430714544|-125.52430714544|-127.22312152581|118.25286181449|118.25286181449|118.25286181449||118.25286181449|116.50485020742|-123.86521190885|-123.86521190885|-123.86521190885|-123.86521190885|-123.86521190885|-123.86521190885|-123.86521190885|-123.86521190885|-123.86521190885|-123.86521190885|-123.86521190885|-123.86521190885|-123.86521190885|-123.86521190885|-124.05532154753|-124.05532154753|-124.05532154753|-124.05532154753|-124.90106488222|-124.90106488222|-124.90106488222|-124.90106488222|-124.90106488222|-124.90106488222|-124.90106488222|-124.90106488222|-124.90106488222|-124.98729049888|116.5375384453|116.5375384453|116.5375384453|116.5375384453|116.5375384453|116.5375384453|116.5375384453|116.5375384453|116.5375384453|116.5375384453||116.5375384453|116.5375384453|116.5375384453|116.5375384453|116.5375384453|116.5375384453|116.5375384453|116.5375384453|116.5375384453|116.5375384453||116.49732918541|116.49732918541|116.00571287169|116.00571287169|111.64301552259|110.78695958944|109.91106683779|-116.09887382626|-116.09887382626|-116.09887382626|-116.09887382626|-116.09887382626|-116.09887382626|-116.09887382626|-117.85319383541|-118.10847319191|-118.10847319191||-118.10847319191|-118.61108439305|-119.01695588166|-119.01695588166|-119.01695588166|-119.01695588166|-119.01695588166|-119.01695588166|-119.01695588166|-119.01695588166|-119.01695588166|-119.01695588166|-119.01695588166|-119.86805862917|-119.86805862917|-121.83173311567|-121.91242103046|-121.91242103046|-122.94560949848|-122.94560949848|-122.94560949848|-122.94560949848|-122.94560949848|-122.94560949848|-122.94560949848||-122.94560949848|-122.94560949848|-122.94560949848|-122.94560949848|-122.94560949848|-122.94560949848|-122.94560949848|-122.94560949848|-123.46836241136|-125.75064297131|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589|-132.06020353589
00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE|54.248629161297|53.883476438985|52.265663165921|52.265663165921||52.265663165921|51.814783541223|51.507940192262|51.507940192262|51.507940192262|51.507940192262|51.507940192262|51.507940192262|51.507940192262|51.507940192262|51.507940192262|50.95715363295|50.713529050176|50.713529050176|50.713529050176|50.713529050176|-55.037913422763|-55.037913422763|-55.037913422763||-55.037913422763|-55.037913422763|-55.401570113699|-56.395425667706|-56.395425667706|-56.395425667706|-56.450775834218|-56.450775834218|-56.450775834218|-56.450775834218|-56.899750943863||-57.604723025123|-58.106137811783|-58.106137811783|-58.106137811783|-58.184597399106|-58.861775718651|-58.952696642417|-58.952696642417|-59.53752966406|-59.547506220572|-59.547506220572|-59.57917370557|-60.491028730066|55.302109042676|55.302109042676|55.302109042676|55.302109042676|55.302109042676|55.302109042676|55.302109042676|55.302109042676|55.302109042676|55.302109042676|55.302109042676||55.302109042676|55.302109042676|55.302109042676|55.302109042676|55.302109042676|55.302109042676|55.302109042676|55.302109042676|55.302109042676|55.302109042676|54.966785315973|54.270875591152|52.701804949303|-58.090086852356|-58.090086852356|-58.090086852356|-58.090086852356|-58.090086852356|-58.090086852356|-58.090086852356|-58.090086852356|51.876603128067|51.876603128067|51.876603128067|51.876603128067|51.876603128067|51.876603128067|51.876603128067|51.876603128067|51.876603128067|51.876603128067|51.876603128067|51.876603128067|51.876603128067|51.876603128067|51.876603128067|51.876603128067|51.207057530738|50.916446305913|50.916446305913|50.449939941479|49.997156804483|49.586842318024|49.430101151429|49.044836409845|-53.224171762347|-53.224171762347|-53.224171762347|-53.224171762347|-53.934636359611|-53.979489427044|-53.979489427044|-54.807209974344|-54.959814530472|-54.959814530472|-54.959814530472|-54.959814530472|-54.959814530472|-54.959814530472|-54.959814530472|-54.959814530472|-54.959814530472||-54.959814530472|-54.959814530472|-54.959814530472|-54.959814530472|-54.959814530472|-54.959814530472|-54.959814530472|-54.959814530472|-54.959814530472|-55.207572175242|-55.517197953333|-55.517197953333|-55.517197953333|-55.517197953333|-56.086609693224|-56.095122703639|-56.659781237109|-56.659781237109|-56.897811646443|-57.661457851178|-58.224827871247|-58.224827871247|-58.224827871247|-58.224827871247|-58.224827871247|-59.000677744443|-59.000677744443|-59.000677744443|-59.364753817533|-59.364753817533|-59.364753817533|-59.364753817533|-59.364753817533|-59.364753817533|-59.364753817533|-59.364753817533|-59.364753817533|-59.658894749719|-60.474343501293|55.089855832941||55.089855832941|55.089855832941|55.089855832941|55.089855832941|55.089855832941|55.089855832941|55.089855832941|55.089855832941|55.089855832941|54.880948882508||54.418834109226|53.854259273652|53.064732628005|52.255075241888|52.255075241888|52.255075241888|52.255075241888|52.255075241888|52.255075241888|52.255075241888|52.255075241888|52.255075241888|52.137859743794|51.444859857053|51.444859857053|51.444859857053|51.444859857053||51.347389920741|51.347389920741|51.347389920741|51.347389920741|50.692616366595|50.692616366595|50.692616366595|50.276817638841|49.80701969196|49.096689097635|48.679101803294|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393||-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|-54.181444524393|49.526710098056|49.526710098056|49.526710098056|49.526710098056|49.526710098056|49.526710098056|49.526710098056|49.526710098056|48.720960582923|48.310174970508|48.310174970508|47.530106046333|-52.918388540814|-52.918388540814|-52.918388540814|-52.918388540814|-52.918388540814|-52.918388540814|-52.918388540814|-52.918388540814|-53.092765334785
00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE|174.577731781|170.94230785121|170.94230785121|170.94230785121||170.94230785121|170.94230785121|170.94230785121|170.94230785121|-200.84832077473|-200.84832077473|-200.84832077473|-200.84832077473|-205.13395945727|-217.74468090467|-218.49797918987|-220.23996928215|-223.49968510733|-228.38431878097|-228.38431878097|-228.38431878097|-229.55168925401|-229.55168925401|-231.45521133339||211.7212054604|211.7212054604|211.7212054604|211.7212054604|211.7212054604|211.7212054604|211.7212054604|211.7212054604|211.7212054604|211.7212054604|211.7212054604||211.7212054604|211.7212054604|211.7212054604|209.68161978917|-221.75771410046|-221.75771410046|-221.75771410046|-221.75771410046|-221.75771410046|-221.75771410046|-221.75771410046|-221.75771410046|-221.75771410046|-221.75771410046|-221.75771410046|-221.75771410046|-221.75771410046|-221.75771410046|-221.75771410046|-221.75771410046|-221.75771410046|-221.75771410046|-221.75771410046|-221.75771410046||-221.75771410046|-221.75771410046|-221.75771410046|-221.75771410046|-221.75771410046|-221.75771410046|-223.14273412556|-223.19637169143|-223.79732305763|-223.79732305763|-223.79732305763|-223.79732305763|-223.79732305763|-223.79732305763|-225.09146819907|-227.75218726084|-229.06587943233|-229.06587943233|-232.7754724202|-235.45730693445|-240.13812285116|-247.89790970143|-248.11683622304|-248.11683622304|-248.11683622304|-248.11683622304|-248.11683622304|-248.11683622304|-248.11683622304|-248.11683622304|-248.11683622304|-248.11683622304|-251.01426152061|-255.46974000743|-257.76556394139|-257.76556394139|-257.76556394139|-257.76556394139|-257.76556394139|-257.76556394139|243.35883232993|243.35883232993|243.35883232993|243.35883232993|243.35883232993|243.35883232993|243.35883232993|243.35883232993|243.35883232993|243.35883232993|243.35883232993|237.92840115722|237.92840115722|236.55295305446|233.41975821198|233.41975821198|233.41975821198|232.31028958096|-252.87054868307|-252.87054868307|-252.87054868307|-255.0358840791||-255.0358840791|-255.0358840791|-255.0358840791|-255.0358840791|-255.0358840791|-255.0358840791|-255.0358840791|-255.0358840791|-255.0358840791|-255.0358840791|-255.0358840791|-255.0358840791|-255.0358840791|-255.0358840791|-255.0358840791|-257.29616008717|-257.29616008717|-257.29616008717|-258.86568615181|-258.86568615181|-258.86568615181|-262.14493743294|-264.86141294012|-264.86141294012|-264.86141294012|-265.28859719516|-265.28859719516|-265.28859719516|-265.28859719516|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962||-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-271.40548477962|-274.4199888529||-275.71609309665|-278.9823299354|258.2761163572|258.2761163572|258.2761163572|258.2761163572|258.2761163572|258.2761163572|258.2761163572|258.2761163572|258.2761163572|258.2761163572|258.2761163572|258.2761163572|258.2761163572|258.2761163572|258.2761163572||258.2761163572|258.2761163572|258.2761163572|258.2761163572|258.2761163572|256.60290292673|256.19070834786|256.19070834786|256.19070834786|255.36663076249|248.76014054448|248.72792851296|242.19161178632|240.85967025502|240.85967025502|240.85967025502|234.72685834814|231.41372746283|230.65971532192|228.24244526058|227.83411988317|222.19429576727|221.01536674337|210.13643010277|-237.99225445278||-237.99225445278|-237.99225445278|-237.99225445278|-237.99225445278|-237.99225445278|-237.99225445278|-237.99225445278|-237.99225445278|-237.99225445278|-242.99362246734|-255.74901464703|-255.74901464703|-255.74901464703|-255.74901464703|-255.74901464703|-255.74901464703|-255.74901464703|-255.74901464703|-255.74901464703|-255.74901464703|-255.74901464703|-255.74901464703|-255.74901464703|-257.20743068945|-257.20743068945|-257.39324913302|-257.4349664843|-257.4349664843|-257.4349664843|-257.4349664843|-257.4349664843
00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE|898.603563884|898.603563884|898.603563884|898.603563884||898.603563884|898.603563884|801.37339549937|796.42179781506|789.53699309637|770.2805782668|767.10496213071|767.10496213071|767.10496213071|767.10496213071|767.10496213071|767.10496213071|764.6369086066|752.78901235695|752.09067139581|752.09067139581|752.09067139581|752.09067139581|752.09067139581||752.09067139581|752.09067139581|751.23078062364|751.23078062364|751.23078062364|751.23078062364|744.3373880071|744.3373880071|740.03263448814|-780.52183199467|-780.52183199467||-780.52183199467|-780.52183199467|-780.52183199467|-780.52183199467|-780.52183199467|-780.52183199467|-780.52183199467|-780.52183199467|-780.52183199467|-780.52183199467|-780.52183199467|-780.52183199467|-780.52183199467|-780.52183199467|-780.52183199467|-780.52183199467|-780.52183199467|-780.52183199467|-780.52183199467|-780.52183199467|-780.91366885041|-783.05989925436|-794.70154753849|-806.51173942536||-806.87803064949|-809.50342694779|-809.50342694779|-810.0538090761|-821.39012525792|-821.39012525792|-830.31016114812|-837.39072538593|-838.86774663107|-854.26657835366|-854.26657835366|-854.26657835366|-854.26657835366|-854.26657835366|-854.26657835366|-854.26657835366|-854.26657835366|-854.26657835366|-854.26657835366|-854.26657835366|-854.26657835366|798.17477042143|798.17477042143|797.85253150667|780.39117609356|779.0316513851|779.0316513851|779.0316513851|779.0316513851|779.0316513851|779.0316513851|768.28380847802|761.44850718422|761.44850718422|761.44850718422|756.47858382595|756.47858382595|756.47858382595|756.47858382595|756.47858382595|756.47858382595|756.47858382595|756.47858382595|756.47858382595|756.47858382595|756.47858382595|756.47858382595|-801.39011420907|-801.39011420907|-801.39011420907|-801.39011420907|-801.39011420907|-801.39011420907|-801.39011420907|-801.39011420907|-801.39011420907|-801.39011420907|-801.39011420907|-801.39011420907|-801.39011420907|-801.39011420907|-811.58208664708||-811.58208664708|-811.58208664708|-811.58208664708|-811.58208664708|-811.58208664708|-811.58208664708|-811.58208664708|-816.64094356024|-816.64094356024|-817.86599168741|-817.86599168741|-817.86599168741|-820.4487039194|-820.4487039194|-820.4487039194|-820.4487039194|-822.14527147185|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-822.52307446191|-839.24902357205|-841.3298205705|-848.03770213305|-848.03770213305||-848.03770213305|-848.03770213305|-848.03770213305|-848.03770213305|-848.03770213305|-848.03770213305|-929.98632892171|862.94874841742|862.94874841742|862.94874841742||862.94874841742|862.94874841742|862.94874841742|862.94874841742|862.94874841742|862.94874841742|862.94874841742|862.94874841742|862.94874841742|862.22512099006|849.08121624764|838.42914815276|833.59651755513|833.59651755513|832.69893687766|828.92046656654|824.92219877293||816.15387193093|816.15387193093|816.15387193093|816.15387193093|815.24142207697|815.24142207697|815.24142207697|815.24142207697|815.24142207697|815.24142207697|815.24142207697|815.24142207697|815.24142207697|815.24142207697|813.45962587545|805.82958376352|798.58122086463|777.99413876994|777.81984589347|764.19041308042|754.77709811127|-837.21668325229|-837.21668325229|-837.21668325229|-837.21668325229||-837.21668325229|-837.21668325229|-837.21668325229|-837.21668325229|-837.21668325229|-837.21668325229|-837.21668325229|-837.21668325229|-837.21668325229|-854.23896541378|-871.9749359414|-871.9749359414|-871.9749359414|-871.9749359414|-875.02963599066|-887.84183797682|-901.94592783015|-903.03588398198|-903.03588398198|-903.03588398198|-903.03588398198|-903.03588398198|-903.03588398198|-903.03588398198|-903.03588398198|-907.83898244773|-907.83898244773|-907.83898244773|-915.42433935707|-931.49831312569|-956.62337456576
00250|8260|/equities/eq-resident|SnP500/R1000VALUE|61.069443325566|61.069443325566|61.069443325566|61.069443325566||61.069443325566|61.069443325566|61.069443325566|60.88632605293|59.755083960721|59.386035137699|-63.537492914159|-63.537492914159|-63.537492914159|-63.537492914159|-63.537492914159|-63.537492914159|-63.537492914159|-63.537492914159|-63.537492914159|-63.537492914159|-63.537492914159|-63.537492914159|-63.537492914159||-63.537492914159|-63.537492914159|-63.537492914159|-63.537492914159|-63.537492914159|-63.537492914159|-63.537492914159|-63.537492914159|-63.537492914159|-63.537492914159|61.176377079219||61.176377079219|61.176377079219|60.696807619963|60.358674946796|60.11963986398|59.769600433787|59.296831161301|59.296831161301|59.296831161301|59.296831161301|59.179200469441|59.179200469441|59.179200469441|59.179200469441|59.179200469441|59.179200469441|59.179200469441|59.179200469441|59.179200469441|59.179200469441|59.179200469441|58.809652401024|-61.918841179712|-61.918841179712||-61.918841179712|-61.918841179712|-61.918841179712|-61.918841179712|-61.918841179712|-61.918841179712|-62.297045611125|-62.521718447718|-62.857059364594|-62.857059364594|-62.93449551553|-62.93449551553|-62.93449551553|-62.93449551553|-62.93449551553|-62.93449551553|-62.93449551553|-63.300552336049|-63.398327489057|-63.398327489057|-63.398327489057|-64.64392161937|-64.64392161937|-64.64392161937|-64.64392161937|-64.64392161937|-64.64392161937|-64.64392161937|-64.64392161937|-64.64392161937|-64.691719264426|-64.691719264426|-64.691719264426|-64.801353899017|-65.048493498362|-65.048493498362|-65.635548187402|-65.873107884888|-66.605225543627|63.383740593474|63.383740593474|63.383740593474|63.383740593474|63.383740593474|63.383740593474|63.383740593474|63.383740593474|63.383740593474|63.383740593474|63.383740593474|63.383740593474|63.383740593474|63.383740593474|63.383740593474|63.085214403651|63.085214403651|63.085214403651|62.98909281333|62.98909281333|62.487276190692|62.487276190692|62.487276190692||62.487276190692|-66.05962373648|-66.05962373648|-66.05962373648|-66.05962373648|-66.05962373648|-66.05962373648|-66.05962373648|-66.05962373648|-66.05962373648|-66.05962373648|-66.05962373648|-66.05962373648|-66.05962373648|-66.58069337114|-67.388721508711|-67.388721508711|-67.388721508711|-67.388721508711|-67.388721508711|-67.388721508711|-68.373855638205|-69.996128039582|-69.996128039582|-69.996128039582|-69.996128039582|-69.996128039582|-69.996128039582|-69.996128039582|-69.996128039582|-69.996128039582|-69.996128039582|-69.996128039582|-69.996128039582|-70.220925506509|-70.220925506509|-70.220925506509|-70.220925506509|-70.220925506509|-70.220925506509||-70.220925506509|-70.220925506509|-70.220925506509|-70.220925506509|-70.220925506509|-70.220925506509|-70.220925506509|66.994951991946|66.994951991946|66.994951991946||66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.994951991946||66.994951991946|66.994951991946|66.994951991946|66.994951991946|66.985122704101|66.985122704101|66.570855850129|66.570855850129|66.570855850129|66.570855850129|66.37140100423|66.37140100423|66.37140100423|66.37140100423|66.37140100423|66.37140100423|64.510165510614|63.739071857089|63.404526404931|63.152805624619|62.881955724542|62.881955724542|62.881955724542|-69.229061980219|-69.229061980219||-69.229061980219|-69.229061980219|-69.229061980219|-69.229061980219|-69.229061980219|-69.229061980219|-69.229061980219|-69.229061980219|-69.229061980219|-71.751731761265|-73.180718568173|-73.180718568173|-73.180718568173|-73.180718568173|-73.180718568173|-73.180718568173|-73.180718568173|-73.180718568173|-73.180718568173|-73.180718568173|-73.180718568173|-73.180718568173|-73.180718568173|-73.180718568173|-73.180718568173|-73.857463363372|-74.353850792473|-75.405939577493|70.535881680835|70.535881680835|70.535881680835
00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE|-263.08898007677|-263.08898007677|-263.08898007677|-263.08898007677||-263.08898007677|-263.08898007677|-263.08898007677|-263.08898007677|-263.08898007677|-263.08898007677|-263.08898007677|-263.08898007677|-263.08898007677|-263.08898007677|-263.08898007677|-263.08898007677|-263.78720005139|-264.47663397527|-264.47663397527|-264.47663397527|-264.47663397527|-264.47663397527|-264.47663397527||-264.47663397527|-264.47663397527|-264.47663397527|-264.47663397527|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156||-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156||-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-265.18006210156|-269.91708300447|-269.91708300447|-269.91708300447|-269.91708300447|-269.91708300447|-269.91708300447|-269.91708300447|-269.91708300447|-269.91708300447|-269.91708300447|-269.91708300447|-269.91708300447|-270.31286030716|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433||-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-271.39670065433|-273.34633592533|-276.41371190732|-277.63773131575|-278.19414197302|-279.773882611|-279.773882611|-283.15096996383|-286.40884683481|-298.99761939436|275.38858857122|275.38858857122|275.38858857122|275.38858857122|275.38858857122|271.55733474059|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215||-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215||-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215|-290.45987830215||-290.45987830215|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435||-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-293.18319044435|-296.03022543947|-306.45801721193|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-310.28741921205|-312.76547420046|-316.2316371867|296.76805467972|296.76805467972|296.76805467972
00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH|-116.58120535313|-116.58120535313|-116.58120535313|-116.58120535313||-116.58120535313|-116.58120535313|-116.58120535313|-116.58120535313|-116.58120535313|-116.58120535313|-116.58120535313|109.40288381359|109.40288381359|109.40288381359|109.40288381359|109.40288381359|109.40288381359|109.40288381359|109.40288381359|109.40288381359|109.40288381359|106.97598255763|106.97234156702||106.97234156702|106.97234156702|106.97234156702|106.97234156702|104.09537678928|103.55708759329|102.82986724422|102.82986724422|102.82986724422|101.80596762283|100.27658120603||100.27658120603|100.27658120603|100.27658120603|100.24288984372|99.935432922334|99.80579478256|99.80579478256|99.80579478256|99.289775710548|97.783946528902|97.783946528902|97.783946528902|97.783946528902|97.783946528902|97.783946528902|96.177995380285|95.689768399889|95.689768399889|95.689768399889|93.951965533025|92.085020500562|88.519136700521|-95.928739991283|-95.928739991283||-95.928739991283|-95.928739991283|-95.928739991283|-95.928739991283|-95.928739991283|-95.928739991283|-95.928739991283|-96.331658750216|-96.583510869218|-96.583510869218|-96.583510869218|-96.583510869218|-96.583510869218|-96.583510869218|-99.636954300352|-101.61161527893|-102.17378478868|93.028631371035|93.028631371035|93.028631371035|93.028631371035|93.028631371035|93.028631371035|93.028631371035|93.028631371035|93.028631371035|93.028631371035|93.028631371035|88.404040621137|86.5778212|86.559932599451|86.559932599451|86.559932599451|86.559932599451|86.559932599451|85.752704498928|82.853001777509|-91.077139762312|-91.077139762312|-91.077139762312|-91.077139762312|-91.077139762312|-91.077139762312|-91.077139762312|-91.077139762312|-93.012287250876|-93.012287250876|-93.012287250876|-93.012287250876|-93.012287250876|-93.012287250876|-93.012287250876|-93.012287250876|-93.012287250876|85.491942328592|85.491942328592|85.491942328592|85.491942328592|85.491942328592|85.491942328592|85.491942328592|85.491942328592||85.491942328592|85.491942328592|85.491942328592|85.491942328592|85.491942328592|85.491942328592|85.491942328592|85.491942328592|85.491942328592|85.491942328592|85.491942328592|85.491942328592|85.491942328592|85.491942328592|85.491942328592|85.491942328592|85.491942328592|85.491942328592|85.491942328592|85.491942328592|85.491942328592|85.491942328592|85.054933886153|83.842153289166|83.344055734572|82.899839888913|82.899839888913|82.899839888913|82.899839888913|82.899839888913|82.899839888913|82.899839888913|82.899839888913|82.899839888913|82.899839888913|82.899839888913|82.220375602888|80.133992045812|80.133992045812|80.133992045812||80.133992045812|77.792770431762|74.526966993814|73.709505931837|73.709505931837|70.895010303902|70.599518435057|70.599518435057|70.599518435057|67.68189646674||66.487042182826|65.727890802912|64.65478553149|64.65478553149|64.65478553149|64.65478553149|64.143646657168|63.714055418636|62.961660783675|62.961660783675|62.961660783675|62.070887463869|62.070887463869|62.070887463869|62.070887463869|60.335983375246|59.628819633654||59.628819633654|59.628819633654|59.628819633654|59.628819633654|58.560944681753|58.560944681753|58.560944681753|58.560944681753|58.560944681753|58.560944681753|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327||-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-62.854351959327|-63.26094686731|-70.798829420235|-71.856991989167|-71.856991989167|-71.856991989167|-72.334091751707|-72.334091751707|-72.334091751707|-73.643323466659|-74.627465086381|-74.652187379643|-74.790746041556|-74.790746041556|-74.790746041556|-74.790746041556|-74.790746041556|-75.251935875438|-75.44532896019|-75.44532896019|-75.44532896019|-75.44532896019|-75.44532896019
00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE|319.95707204386|319.95707204386|319.60730105025|317.56144852751||-338.7427433228|-338.7427433228|-338.7427433228|-338.7427433228|-338.7427433228|-338.7427433228|-338.7427433228|-338.7427433228|-338.7427433228|-338.7427433228|-338.7427433228|-338.7427433228|-338.7427433228|-338.7427433228|-338.7427433228|-338.7427433228|-338.7427433228|-338.7427433228|-338.7427433228||-340.25113129346|-344.08393128212|-344.08393128212|-344.08393128212|326.94847582099|326.94847582099|326.94847582099|326.94847582099|326.94847582099|326.94847582099|326.94847582099||326.94847582099|326.9060840421|323.36396829873|320.44514081838|320.44514081838|319.54149794978|318.56087255922|314.53875298464|313.45195711943|309.90001804265|309.90001804265|308.80446695292|308.80446695292|308.65219025042|-326.11824139715|-326.11824139715|-326.11824139715|-326.11824139715|-330.66584723924|-331.80061163822|-331.80061163822|-331.80061163822|-334.11202850422|-334.11202850422||-334.11202850422|-334.11202850422|-334.11202850422|-335.20587836461|-335.20986166217|-339.46872107429|-341.15693754952|-341.15693754952|-341.15693754952|-341.15693754952|-341.15693754952|-341.15693754952|-341.15693754952|-341.15693754952|-341.15693754952|-341.15693754952|-341.15693754952|-341.15693754952|-341.15693754952|-341.15693754952|-341.15693754952|-345.74992810136|-368.20331940701|-368.20331940701|-368.20331940701|-368.20331940701|-368.20331940701|-368.20331940701|-368.20331940701|-368.20331940701|344.10784933289|344.10784933289|344.10784933289|344.10784933289|344.10784933289|344.10784933289|344.10784933289|340.61870683255|333.14024473365|-354.08011528129|-354.08011528129|-354.08011528129|-354.08011528129|-354.08011528129|-354.08011528129|-354.08011528129|-354.08011528129|-354.08011528129|-354.36189667653|-354.36189667653|-354.36189667653|-354.36189667653|331.82017892733|331.82017892733|329.88790776724|329.88790776724|329.88790776724|329.88790776724|329.88790776724|329.88790776724|329.00885573253|-348.2682248447||-348.2682248447|-348.2682248447|-348.2682248447|-348.2682248447|-348.2682248447|-348.2682248447|-348.2682248447|-348.2682248447|-348.2682248447|-348.2682248447|-348.2682248447|-348.2682248447|-348.2682248447|-348.2682248447|-348.59134900279|-349.1988632437|-349.1988632437|-349.75368958256|-349.75368958256|-349.75368958256|-349.75368958256|-349.75368958256|-349.75368958256|-349.75368958256|-349.75368958256|-349.75368958256|-349.75368958256|-349.75368958256|-349.75368958256|-349.75368958256|-351.225835927|-351.225835927|-351.62746146837|-353.66813718425|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375||330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375||330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375||330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|330.94479082375|-357.30174468893|-357.30174468893|-357.30174468893|-357.30174468893|-357.30174468893|-357.30174468893||-357.30174468893|-357.30174468893|-357.30174468893|-357.30174468893|-357.30174468893|-357.30174468893|-357.30174468893|-357.30174468893|-357.30174468893|-372.24064226932|346.09421636608|346.09421636608|346.09421636608|346.09421636608|346.09421636608|346.09421636608|346.09421636608|344.16476216964|344.16476216964|344.16476216964|344.16476216964|344.16476216964|344.16476216964|344.16476216964|344.16476216964|344.16476216964|344.16476216964|344.16476216964|344.16476216964|344.16476216964|339.24708376178
00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE|68.055757122782|67.923723370978|67.923723370978|67.923723370978||66.941911652296|66.665559693516|66.665559693516|66.665559693516|66.665559693516|66.665559693516|66.665559693516|66.665559693516|66.665559693516|66.665559693516|66.665559693516|66.665559693516|66.665559693516|66.665559693516|66.665559693516|66.665559693516|66.665559693516|66.665559693516|65.807923448022||65.807923448022|65.807923448022|64.978250649169|-69.557432835792|-69.557432835792|-69.557432835792|-69.557432835792|-69.557432835792|-69.557432835792|-69.557432835792|-69.557432835792||-69.557432835792|-69.557432835792|-69.557432835792|-69.557432835792|-69.557432835792|-69.557432835792|-69.557432835792|-69.557432835792|-70.471511423846|-70.471511423846|-70.471511423846|-70.471511423846|-70.471511423846|-70.471511423846|-70.471511423846|-70.471511423846|-70.471511423846|-70.471511423846|-70.471511423846|-70.471511423846|-70.471511423846|-70.471511423846|-70.471511423846|-70.471511423846||-70.471511423846|-70.471511423846|-70.471511423846|-70.471511423846|-71.001956052538|-74.422174527641|70.623693595997|70.568573950949|70.568573950949|70.568573950949|70.568573950949|70.568573950949|70.568573950949|70.568573950949|70.568573950949|70.568573950949|70.568573950949|70.568573950949|70.568573950949|70.568573950949|70.568573950949|70.568573950949|70.568573950949|70.568573950949|69.735080082353|69.565718912706|69.565718912706|69.388216697418|69.388216697418|69.388216697418|69.388216697418|69.388216697418|69.388216697418|69.388216697418|69.388216697418|69.388216697418|68.723137692713|68.723137692713|68.329091420994|67.206676658906|67.134086380311|65.948429277548|65.242422928423|64.321579471793|64.012938035818|64.012938035818|62.875766450931|62.334266951195|62.334266951195|-66.472940738601|-66.472940738601|-66.472940738601|-66.472940738601|-66.472940738601|-66.472940738601|-66.472940738601|-66.472940738601|-66.472940738601|-66.702944340091|-66.725171793148|-66.77213365573|-67.108336136009||-67.108336136009|-67.108336136009|-67.108336136009|-67.108336136009|-67.108336136009|63.454983670963|63.454983670963|63.454983670963|63.454983670963|63.454983670963|63.454983670963|63.454983670963|63.454983670963|63.454983670963|63.454983670963|63.454983670963|63.454983670963|63.454983670963|63.454983670963|63.454983670963|63.454983670963|63.454983670963|63.454983670963|63.454983670963|63.454983670963|63.454983670963|63.1433149526|63.092014969442|62.61168362151|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492||62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492||62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.263986060492|62.145488577277|61.888343207472|61.712605123646|61.162896718059|60.839882309209|60.757091132547|60.574545109433|60.207351593691|60.207351593691|60.207351593691|60.207351593691|60.207351593691||60.207351593691|60.207351593691|60.207351593691|60.207351593691|58.621223984513|58.413722474092|58.413722474092|58.413722474092|58.413722474092|58.413722474092|58.413722474092|58.003580365704|56.25398051532|-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229||-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229|-60.98126209229|-61.215293332932|-61.622268911862|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473|-62.916081753473
00255|6449|/equities/expedia|SnP500/R1000GROWTH|-238.78927589918|-238.78927589918|-245.0641977154|-249.35021737801||-255.64274336217|-269.16345726833|-269.16345726833|-269.16345726833|-269.16345726833|-269.16345726833|-269.16345726833|-269.16345726833|-293.43979883468|-293.43979883468|-293.43979883468|-293.73705068384|-293.73705068384|-294.02811946642|-296.50124400067|-296.50124400067|-296.50124400067|-296.50124400067|-301.77527918206||279.17643132706|279.17643132706|279.17643132706|279.17643132706|279.17643132706|279.17643132706|279.17643132706|278.85741684723|273.70907712301|270.87294146432|270.87294146432||270.87294146432|270.87294146432|270.76401664462|270.76401664462|268.47668109167|267.9531536719|267.9531536719|266.34156255157|265.96786403028|263.60650697647|260.9664510319|260.9664510319|256.73662032787|254.31058756148|254.31058756148|245.73870453608|-268.61911417078|-268.61911417078|-268.61911417078|-268.61911417078|-268.61911417078|-268.61911417078|-268.61911417078|-268.61911417078||-268.61911417078|-268.61911417078|-268.61911417078|-268.61911417078|-268.61911417078|-270.86957831991|-274.85591353987|-285.69546423592|245.90011194456|245.90011194456|245.90011194456|240.98124926077|238.49249524526|228.30112573231|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.87074730338|209.47891057798|206.58824045204|203.82248732274|202.48642211129|202.48642211129|200.56868336123|199.78840197851|199.78840197851|199.78840197851|199.78840197851||199.78840197851|197.10879463975|197.10879463975|196.684226405|196.41746795109|192.71540798005|189.51426543012|189.51426543012|189.51426543012|189.51426543012|189.51426543012|188.62078262717|185.28753086097|182.18384051757|182.18384051757|182.18384051757|-190.0671671311|-190.0671671311|-190.0671671311|-190.0671671311|-190.0671671311|178.95108016073|178.95108016073|178.95108016073|178.95108016073|178.95108016073|178.95108016073|177.77121801442|174.66079447078|172.38865875985|170.0444868382|169.53898425314|169.53898425314|169.53898425314|169.53898425314|168.68888214134|168.02012430852|165.56274615033|165.56274615033|163.53999636685||160.58499403038|-176.22595580335|-176.22595580335|-176.22595580335|-176.22595580335|-176.22595580335|-176.22595580335|-176.22595580335|-176.22595580335|-176.22595580335||-176.22595580335|-176.93383177912|162.582806392|162.582806392|162.582806392|162.582806392|162.582806392|162.582806392|158.70756275951|157.39562620387|153.93736197402|151.67040175255|150.5725097919|150.5725097919|150.5725097919|150.14445583296|149.99075713005||149.99075713005|149.99075713005|149.99075713005|149.99075713005|149.99075713005|149.99075713005|149.99075713005|149.99075713005|149.99075713005|149.99075713005|149.99075713005|149.99075713005|146.81250439581|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828||-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-166.12973536828|-177.4691524437|-183.27475857222|-183.27475857222|-183.27475857222|-183.27475857222|-183.27475857222|-183.27475857222|-183.27475857222|-183.27475857222|-183.27475857222|-183.27475857222|-183.27475857222|-183.27475857222|-183.27475857222|-183.27475857222|-183.27475857222|-186.7358411626|-189.94815210015|-198.58322560688|-202.74469033767|-206.5421621699
00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE|-162.43752005406|-162.43752005406|-162.43752005406|-162.43752005406||-162.43752005406|-164.83816213418|155.68490025764|155.68490025764|155.68490025764|155.46544432381|155.38071232662|155.38071232662|155.38071232662|155.38071232662|155.38071232662|155.38071232662|155.38071232662|155.38071232662|155.38071232662|155.38071232662|155.38071232662|155.38071232662|155.38071232662||155.38071232662|155.13857206619|153.01980436418|153.00645105678|151.12161045425|150.69623672027|149.6135969323|148.82968626715|148.82968626715|145.4272023384|144.97130463663||144.97130463663|144.97130463663|144.97130463663|144.85533516212|144.21925939237|143.76403316052|143.76403316052|143.51474977634|143.45327969588|143.45327969588|143.45327969588|143.45327969588|143.45327969588|143.45327969588|142.39503967538|141.70432161526|141.70432161526|141.70432161526|141.70432161526|140.69201526858|138.31502639163|138.01299026557|138.01299026557|138.01299026557||137.42554270501|136.28727157111|134.1355756918|131.03314443864|130.47306205869|130.47306205869|130.47306205869|130.47306205869|129.7975169592|129.7975169592|129.7975169592|128.26085360104|128.17012196177|126.35206987853|126.35206987853|126.35206987853|122.79785074122|114.82816308215|114.01703060745|-121.10820143536|-121.10820143536|-121.10820143536|-121.10820143536|-121.10820143536|-121.10820143536|-121.10820143536|-121.10820143536|-121.10820143536|-121.10820143536|-121.10820143536|-121.10820143536|-121.10820143536|-121.10820143536|-122.75883889546|-125.31037378697|119.22337331074|119.22337331074|119.22337331074|119.22337331074|119.22337331074|119.22337331074|119.22337331074|119.22337331074|119.22337331074|119.22337331074|119.22337331074|119.22337331074|119.22337331074|119.22337331074|119.22337331074|119.22337331074|118.7643024579|117.91616992325|116.88046539459|115.84274300639|115.36695842493|115.36695842493|115.36695842493|115.36695842493|115.24038924254|115.24038924254|115.24038924254||115.24038924254|115.24038924254|115.24038924254|114.24598989527|114.11729969164|114.11729969164|114.11729969164|114.11729969164|114.11729969164|113.18303527138|113.18303527138|113.18303527138|113.18303527138|110.53670924793|-119.2400682065|-119.2400682065|-119.2400682065|-119.2400682065|-119.2400682065|-119.2400682065|-119.2400682065|-119.2400682065|-119.2400682065|-119.59038123887|-119.59038123887|-119.59038123887|-119.59038123887|-119.59038123887|-119.59038123887|-119.59038123887|-119.9343155733|112.42980772474|112.42980772474|112.42980772474|112.42980772474|112.42980772474|112.42980772474|112.37928739409|112.37928739409|112.37928739409||112.37928739409|111.69726356776|109.87168019913|109.66658299821|109.66658299821|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222||109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222||109.52578172222|109.52578172222|109.52578172222|109.52578172222|109.52578172222|108.34864859598|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903|-116.64286059903||-117.58984308442|-117.58984308442|-117.58984308442|-117.58984308442|-117.58984308442|-117.58984308442|-117.58984308442|-117.58984308442|-118.71052138232|-120.40363785319|-122.08903944815|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|115.02095048941|112.11105281023
00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE|138.47690324406|137.19096226953|137.19096226953|137.19096226953||134.1880067104|-145.86922535242|-145.86922535242|-145.86922535242|-145.86922535242|-145.86922535242|-145.86922535242|-145.86922535242|-145.86922535242|-145.86922535242|-146.41664467191|-147.44849523278|-148.37277278605|137.51213565607|137.51213565607|137.51213565607|137.51213565607|137.51213565607|137.51213565607||137.51213565607|135.63626051765|133.41973316252|132.01998199724|132.01998199724|129.75692478046|127.38307938587|127.38307938587|126.87784081234|-135.05712544785|-135.05712544785||-135.05712544785|-135.05712544785|-135.05712544785|-135.05712544785|-135.05712544785|-135.05712544785|-135.05712544785|-135.05712544785|-135.05712544785|-135.05712544785|-135.05712544785|-135.05712544785|-135.05712544785|-135.05712544785|-135.05712544785|-135.05712544785|-135.05712544785|-136.17263748763|-136.85015310312|-137.54454367734|-137.54454367734|-137.54454367734|-137.54454367734|-137.54454367734||-137.54454367734|-137.54454367734|-137.54454367734|-137.54454367734|-137.54454367734|-137.76588040565|-138.27486993179|-140.1912490141|-140.55696215557|-140.55696215557|-140.55696215557|-140.55696215557|-140.55696215557|-140.73539289164|-140.73539289164|-140.73539289164|-140.73539289164|-142.03683062314|-144.67453565332|-145.81559276286|-152.53399297598|143.75607232484|143.75607232484|143.75607232484|143.75607232484|143.75607232484|143.75607232484|143.75607232484|143.41869618531|142.75160426162|142.36012076297|139.12985355499|136.66094432542|-144.86419752076|-144.86419752076|-144.86419752076|-144.86419752076|-144.86419752076|-144.86419752076|-144.86419752076|-144.86419752076|-144.86419752076|-144.86419752076|-144.86419752076|-144.86419752076|-145.30105080025|-146.16922785857|-147.08747807717|-149.19997428496|140.43600241559|140.43600241559|140.43600241559|140.43600241559|140.43600241559|138.92500142938|138.61588149501|138.61588149501|138.61588149501|138.61588149501|-144.9881282728|-144.9881282728|-144.9881282728||-144.9881282728|-144.9881282728|-144.9881282728|-144.9881282728|-144.9881282728|-144.9881282728|-144.9881282728|-144.9881282728|-144.9881282728|-144.9881282728|-145.11636741826|-145.11636741826|-145.11636741826|-145.11636741826|-145.5554089885|-147.80656828936|-148.06812980501|-149.37653443911|-149.54503735015|-150.56607776745|-150.56607776745|-151.88174815822|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303|143.46241556303||143.46241556303|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879||142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879|142.89366397879||142.89366397879|142.89366397879|142.89366397879|142.89366397879|141.54935222225|140.38317612097|139.03793420462|139.03793420462|139.03793420462|139.03793420462|138.61076449982|138.39802193128|138.39802193128|138.39802193128|138.39802193128|138.39802193128|135.55225143921|132.09500546469|-143.94756588774|-143.94756588774|-143.94756588774|-143.94756588774|-143.94756588774|-143.94756588774|-143.94756588774||-143.94756588774|-143.94756588774|-143.94756588774|-143.94756588774|-143.94756588774|-143.94756588774|-143.94756588774|-143.94756588774|-147.02123731857|-152.01192489471|-154.66026741518|-154.66026741518|-154.66026741518|-154.66026741518|-154.66026741518|-154.66026741518|-154.66026741518|-154.75238688739|-154.75238688739|-154.75238688739|-155.47331876095|-155.47331876095|-155.47331876095|-155.47331876095|-155.47331876095|-159.62980343827|-161.31282458762|-161.31282458762|152.2873452061|152.2873452061|152.2873452061
00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE|146.04182190976|146.04182190976|146.04182190976|146.04182190976||146.04182190976|146.04182190976|146.04182190976|141.68868917979|140.61965237235|138.28072167078|136.7421584973|136.7421584973|133.80469001706|133.80469001706|133.80469001706|133.80469001706|130.72742996145|128.91936916696|128.6275291905|128.45618443856|125.98854240189|125.78699264273|123.79832542985||122.13090948098|121.47296369333|121.42044700802|118.61083247066|118.14028345615|118.14028345615|118.14028345615|118.14028345615|118.14028345615|118.14028345615|116.01555133463||116.01555133463|116.01555133463|114.96362596752|114.0496776812||114.0496776812|114.0496776812|114.0496776812|114.0496776812|114.0496776812|114.0496776812|114.0496776812|114.0496776812|114.0496776812|114.0496776812|114.0496776812|114.0496776812|114.0496776812|114.0496776812|114.0496776812|114.0496776812|114.0496776812|114.0496776812|114.0496776812||114.0496776812|114.0496776812|114.0496776812|114.0496776812|114.0496776812|114.0496776812|114.0496776812|114.0496776812|114.0496776812|114.0496776812|114.0496776812|114.0496776812|111.20105110194|-117.35820649401|-117.35820649401|-117.35820649401|-117.35820649401|-117.35820649401|-117.35820649401|-117.35820649401|-117.35820649401|-117.35820649401|-117.35820649401|-117.35820649401|-117.35820649401|-117.35820649401|-117.35820649401|-117.35820649401|-117.35820649401|-117.35820649401|-117.37462076721|-117.37462076721|-117.37462076721|-117.37462076721|-117.37462076721|-117.37462076721|-117.37462076721|-117.37462076721|-117.37462076721|-117.37462076721|111.78678443399|111.78678443399|111.78678443399|111.78678443399|110.02027053266|109.90643182761|109.30663833095|109.30663833095|109.30663833095|109.30663833095|109.30663833095|-115.00818601023|-115.00818601023|-115.00818601023|-115.00818601023|-115.00818601023|-115.00818601023|-115.00818601023|-116.29131746702|109.31754205087|109.31754205087|109.31754205087||109.30226916581|107.83557318879|107.14508310107|-111.98054865753|-111.98054865753|-111.98054865753|-111.98054865753|-111.98054865753|-111.98054865753|-111.98054865753|-112.38218497077|-112.53723925774|-112.53723925774|-112.53723925774|-112.70451205775|-112.92092433026|-113.09588900191|-113.09588900191|-113.09588900191|-114.33839208328|-114.33839208328|-114.33839208328|-114.33839208328|-114.33839208328|-114.33839208328|-114.33839208328|-114.33839208328|-114.33839208328|-114.33839208328|-114.33839208328|-116.01766015913|108.75936904251|108.75936904251|108.75936904251|108.75936904251|108.75936904251|-114.9977109242|-114.9977109242|-114.9977109242|-114.9977109242||-114.9977109242|-114.9977109242|-114.9977109242|-114.9977109242|108.12711107684|108.12711107684|108.12711107684|108.12711107684|108.12711107684|108.12711107684||108.09050522853|108.09050522853|106.16333899022|105.63537782564|103.18875497066|101.89694757685|-107.47443199614|-107.47443199614|-107.47443199614|-107.47443199614|-107.47443199614|-107.47443199614|-107.47443199614|-107.47443199614|-108.11464734055|-109.00356318595|-109.00356318595||-109.00356318595|-109.13951393898|-110.88973381051|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749||-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-112.55251730749|-116.46390744126|-121.12286568655|112.46900995652|112.46900995652|112.46900995652|111.6084285576|111.6084285576|111.6084285576|109.71937644028|108.93626580794|107.49251329191|107.35737908425|106.70403282446|105.19614571777|104.4815539171|-112.80136023167|-112.80136023167|-112.80136023167|-112.80136023167|-112.80136023167|-112.80136023167|-112.80136023167
00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE|-299.12520368074|-299.12520368074|-299.12520368074|-299.12520368074||-299.12520368074|-299.50661126744|269.66678958279|269.66678958279|269.66678958279|269.66678958279|269.66678958279|269.66678958279|269.66678958279|269.66678958279|269.66678958279|269.66678958279|269.66678958279|257.1590315096|257.1590315096|257.1590315096|257.1590315096|257.1590315096|257.1590315096||257.1590315096|257.1590315096|251.02913899387|251.02913899387|250.64902397129|250.64902397129|250.64902397129|249.92225902296|249.92225902296|249.92225902296|246.43550452433||246.43550452433|246.43550452433|246.43550452433|246.43550452433||243.17832082576|243.17832082576|243.17832082576|243.17832082576|243.17832082576|243.17832082576|243.17832082576|243.17832082576|242.07251542218|239.79169414449|237.8574374297|233.13327059246|231.59140644578|226.77836715411|-248.0062250382|-248.0062250382|-248.0062250382|-248.0062250382|-248.0062250382||-248.0062250382|-248.0062250382|-248.0062250382|-248.0062250382|-248.0062250382|-248.0062250382|-250.3424735871|-254.58719209466|-259.19132438008|-264.00869300966|-266.74035060706|-266.74035060706|-272.29038861396|-272.7248756952|-274.40579665406|-274.40579665406|-274.40579665406|-281.7219999444|-287.97778554884|-293.55891340008|-299.15601855109|-306.46392197951|-328.81713173505|-330.64523718119|-330.64523718119|-330.64523718119|-331.57607631949|-334.73730532623|-335.54327124464|-345.26523716039|316.62166590089|316.62166590089|316.62166590089|316.62166590089|316.62166590089|316.21462498102|311.58738024262|311.58738024262|311.58738024262|311.58738024262|311.58738024262|311.58738024262|311.58738024262|311.58738024262|311.58738024262|311.58738024262|311.58738024262|311.58738024262|311.58738024262|311.58738024262|311.58738024262|311.58738024262|311.58738024262|311.58738024262|311.58738024262|306.73403000862|305.1019743287|304.18451362312|304.18451362312|304.18451362312|304.18451362312|304.18451362312||304.18451362312|304.18451362312|304.18451362312|304.18451362312|304.18451362312|304.18451362312|304.18451362312|304.18451362312|304.18451362312|304.18451362312|304.18451362312|304.18451362312|304.18451362312|301.86034797065|301.86034797065|301.86034797065|301.86034797065|301.86034797065|301.86034797065|301.86034797065|301.86034797065|301.86034797065|285.96880716591|285.96880716591|285.74285669785|285.74285669785|285.74285669785|285.57878448739|285.57878448739|285.57878448739|285.57878448739|285.01784686454|285.01784686454|285.01784686454|285.01784686454|285.01784686454|285.01784686454|285.01784686454|285.01784686454|282.48523216935||282.48523216935|280.71386719334|280.71386719334|280.71386719334|280.71386719334|280.71386719334|280.71386719334|280.71386719334|280.71386719334|280.71386719334||280.71386719334|280.71386719334|280.71386719334|280.71386719334|280.71386719334|280.71386719334|280.71386719334|280.71386719334|279.26901076224|276.11811980039|274.54892475108|270.84131253538|269.44901095533|269.44901095533|269.44901095533|269.44901095533|269.44901095533||269.22965103314|269.22965103314|269.22965103314|268.72128143493|265.43699137573|263.86582720947|262.5953717041|261.58152906629|261.52602961033|257.25087274412|248.88838433458|248.88838433458|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069||-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-270.31790892069|-283.28546107019|-284.91834821325|-284.91834821325|-284.91834821325|-284.91834821325|-284.91834821325|-284.91834821325|-284.91834821325|-284.91834821325|-284.91834821325|-284.91834821325|-284.91834821325|-284.91834821325|-284.91834821325|-284.91834821325|-285.89121871107|-292.01006871821|-292.01006871821|-293.1009193169|-298.18601393555|-301.03529373644
00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE|102.41613499142|102.41613499142|102.41613499142|102.41613499142||102.41613499142|102.41613499142|102.41613499142|101.81931513125|100.59201535444|100.32307549826|98.68786113915|98.253587147424|98.253587147424|98.253587147424|98.253587147424|98.253587147424|98.253587147424|98.253587147424|98.253587147424|98.253587147424|98.253587147424|98.253587147424|98.253587147424||98.253587147424|98.253587147424|98.253587147424|98.253587147424|98.253587147424|98.253587147424|98.253587147424|98.253587147424|98.253587147424|98.253587147424|98.253587147424||98.253587147424|98.253587147424|98.253587147424|97.746484329115||97.481098124066|97.480970208178|97.480970208178|97.480970208178|97.480970208178|96.665546766929|96.665546766929|96.043941462495|-100.22018113292|-100.22018113292|-100.22018113292|-100.22018113292|-100.22018113292|-100.22018113292|-100.22018113292|-100.22018113292|-100.22018113292|-100.22018113292|-100.22018113292||-100.22018113292|-100.22018113292|-100.22018113292|-100.22018113292|-100.22018113292|-100.22018113292|-100.22018113292|-100.22018113292|-100.22018113292|-100.22018113292|-100.22018113292|-100.22018113292|-100.22018113292|-100.22018113292|-100.22018113292|-100.22018113292|-100.22018113292|-100.3012507244|-100.44632932826|-100.44632932826|-101.34647689577|97.387945270071|97.387945270071|97.387945270071|96.215491930124|96.180547148516|-100.65252047235|-100.65252047235|-100.65252047235|-100.65252047235|-100.65252047235|-100.65252047235|-100.65252047235|-100.87113370558|-101.28781666752|97.321569050944|97.321569050944|97.321569050944|97.321569050944|97.321569050944|97.321569050944|97.321569050944|97.321569050944|97.321569050944|97.321569050944|97.321569050944|97.321569050944|97.321569050944|97.321569050944|97.321569050944|97.321569050944|97.321569050944|97.321569050944|97.321569050944|97.288200910745|97.288200910745|97.288200910745|97.288200910745|97.288200910745|95.626195863284|95.143512152237|95.143512152237||95.143512152237|94.64224137046|94.367210904515|94.240234524846|93.656369269822|93.102072253198|91.769227905002|91.769227905002|90.137475246551|-96.37602852646|-96.37602852646|-96.37602852646|-96.37602852646|-96.37602852646|-96.37602852646|-96.37602852646|-96.37602852646|-96.37602852646|-96.37602852646|-96.37602852646|-96.598444290332|-97.494385104899|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969||92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969||92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|92.895164708969|91.617130099267|91.299820759398|91.299820759398|91.299820759398|91.299820759398|91.299820759398|91.299820759398|91.299820759398|91.299820759398|91.299820759398||91.299820759398|91.299820759398|91.299820759398|91.299820759398|91.299820759398|90.999637872676|90.999637872676|90.999637872676|90.999637872676|89.987931444358|88.879491980264|88.879491980264|88.879491980264|88.879491980264|88.879491980264|88.879491980264|-96.237563175141|-96.237563175141|-96.237563175141|-96.237563175141|-96.237563175141|-96.237563175141|-96.237563175141|-96.237563175141|-96.237563175141||-96.237563175141|-96.237563175141|-96.237563175141|-96.237563175141|-96.237563175141|-96.237563175141|-96.237563175141|-96.237563175141|-96.237563175141|-98.591739489171|-102.28216185101|-102.28216185101|-102.28216185101|-102.28216185101|-102.28216185101|-102.28216185101|-102.28216185101|-102.28216185101|-102.28216185101|-102.28216185101|-102.28216185101|-102.28216185101|-102.28216185101|-102.28216185101|-102.28216185101|-103.17601494798|-104.64890442964|-105.89878253006|-107.3858691218|-107.42876381372|-108.0959954206
00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE|359.15246429151|355.49170599719|351.37763373873|349.82068218149||346.81057763216|346.81057763216|346.81057763216|341.87802624552|341.87802624552|341.51090372766|336.83822100654|335.72858262608|324.51452790973|305.9378136714|298.72062101184|296.89181550144|296.64651320325|296.64651320325|296.64651320325|296.64651320325|296.64651320325|296.64651320325|296.64651320325||296.64651320325|296.64651320325|293.35608612949|293.35608612949|293.35608612949|293.35608612949|290.40397407671|289.39610366976|284.5484475047|278.27021375306|278.07474545589||278.07474545589|278.07474545589|278.07474545589|278.07474545589||275.93944495641|273.7432685795|269.66531286665|269.54171157626|269.54171157626|269.54171157626|269.54171157626|269.54171157626|269.54171157626|269.54171157626|263.0325013879|261.20543794905|261.20543794905|258.32966595322|258.32966595322|258.32966595322|258.32966595322|258.32966595322|258.32966595322||256.1951970064|252.3960423959|249.24691546545|249.24691546545|249.24691546545|249.24691546545|249.24691546545|249.24691546545|249.24691546545|249.24691546545|249.24691546545|243.70076654261|243.70076654261|243.70076654261|241.27752322958|237.22614139767|236.68737543128|235.38374983494|234.75110397449|234.75110397449|234.75110397449|234.75110397449|-247.38872429316|-247.38872429316|-247.38872429316|-247.38872429316|-247.38872429316|-247.38872429316|-247.38872429316|-247.38872429316|-247.38872429316|-247.38872429316|-247.38872429316|-251.15301827793|230.54575609161|230.54575609161|230.54575609161|230.54575609161|228.25422619663|225.4279406742|221.55610603305|221.55610603305|221.55610603305|221.55610603305|218.44566964012|218.00250507838|215.6020274322|215.41174669205|215.41174669205|215.41174669205|215.41174669205|215.41174669205|215.41174669205|215.41174669205|215.41174669205|215.41174669205|215.41174669205|215.41174669205|215.41174669205|215.41174669205|215.41174669205|215.41174669205||215.41174669205|215.16942737976|215.16942737976|215.16942737976|215.16942737976|212.98519546102|-234.36752392792|-234.36752392792|-234.36752392792|-234.36752392792|-234.36752392792|-234.36752392792|-234.36752392792|-234.36752392792|-234.36752392792|-234.36752392792|-234.36752392792|-234.36752392792|-234.36752392792|-234.36752392792|-237.15502417908|-240.75836206395|-246.48039612194|226.54077543569|226.54077543569|225.14835796701|-241.62049993574|-241.62049993574|-241.62049993574|-241.62049993574|225.76306011732|225.76306011732|225.76306011732|225.76306011732|225.76306011732|225.76306011732|225.76306011732|225.76306011732|225.76306011732|225.76306011732||225.76306011732|219.78451466621|218.17978445639|218.17978445639|218.17978445639|218.17978445639|218.17978445639|218.17978445639|215.51445657582|215.51445657582||215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582||215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|215.51445657582|214.93838766075|214.93838766075|214.93838766075|-230.476215425|-230.476215425|-230.476215425|-230.476215425|-230.476215425|-230.476215425|-230.476215425|-230.476215425|-232.30261789536|-232.30261789536|-232.30261789536|-232.30261789536|-232.30261789536|-232.30261789536|-232.30261789536||-235.23797789002|-235.23797789002|-235.27975419624|-235.27975419624|-235.27975419624|-235.27975419624|-235.27975419624|-235.27975419624|-237.01896490412|-237.01896490412|-249.12227843132|-249.12227843132|-249.12227843132|-249.12227843132|-249.12227843132|-249.12227843132|-249.12227843132|-249.12227843132|-249.12227843132|-249.12227843132|-260.1423235121|-260.1423235121|-260.1423235121|-260.1423235121|-260.1423235121|-261.78588902394|-261.78588902394|-264.94932680041|-267.34694243991|-267.34694243991|-267.34694243991
00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE|-52.350478935669|-52.350478935669|-52.350478935669|-52.350478935669||-52.350478935669|-53.411655638428|-55.01732786255|-56.163697752212|-56.604109800363|-57.02779752734|-57.445196952382|-57.445196952382|-59.089661110286|-59.788656503629|-59.788656503629|-60.730729083961|-62.31580795706|-63.501453446687|-64.688282700977|-65.547479970147|-65.815477113912|-66.197475783239|-66.583860998032||-67.67817839503|-68.101866180364|-68.758789308274|64.101157906157|64.101157906157|64.101157906157|64.101157906157|64.101157906157|64.101157906157|64.101157906157|64.101157906157||64.101157906157|64.101157906157|64.049387351785|63.715795296335||63.585971587128|63.328138194512|63.328138194512|63.328138194512|63.328138194512|63.328138194512|63.328138194512|63.328138194512|63.328138194512|62.723989524257|61.961929800512|61.961929800512|61.961929800512|61.961929800512|61.961929800512|61.961929800512|61.961929800512|-66.754305706539|-66.754305706539||-66.754305706539|-66.754305706539|-66.754305706539|-66.754305706539|-66.754305706539|-66.754305706539|-66.754305706539|-66.754305706539|-66.754305706539|-66.754305706539|-66.754305706539|-66.754305706539|-66.754305706539|-66.754305706539|-66.754305706539|-66.754305706539|-66.754305706539|-66.754305706539|-66.754305706539|-66.754305706539|-66.754305706539|64.462177555331|64.462177555331|64.462177555331|64.462177555331|64.462177555331|64.462177555331|64.462177555331|64.462177555331|64.462177555331|64.462177555331|64.462177555331|64.462177555331|64.462177555331|64.462177555331|64.12519655467|64.116605655363|-68.023846180339|-68.023846180339|-68.023846180339|-68.023846180339|-68.023846180339|-68.023846180339|-68.023846180339|-68.023846180339|-68.023846180339|-68.353442438332|-69.105767629641|-70.643075093183|-70.808887943363|-70.808887943363|-70.808887943363|-71.549320310063|-71.670270582417|-71.670270582417|-72.106135947151|-72.389264875566|-72.389264875566|-72.389264875566|-72.389264875566|-72.389264875566|-73.44307179574||-74.210278936422|-74.210278936422|-74.373111867168|-74.373111867168|-74.373111867168|-74.373111867168|-74.373111867168|-74.978458138813|-75.11884363107|-76.141494093252|-76.651038947828|-76.651038947828|-76.651038947828|-76.651038947828|-76.651038947828|-76.651038947828|-77.370599339546|-77.717885730599|-79.950428165699|77.732919274216|77.732919274216|77.732919274216|77.732919274216|77.732919274216|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239||77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|77.570417939239|76.804645375974|76.804645375974||76.804645375974|76.804645375974|76.804645375974|76.804645375974|76.804645375974|76.804645375974|76.804645375974|76.675367131359|76.675367131359|75.619570165351|75.491189326925|75.168775565012|75.168775565012|75.168775565012|75.168775565012|75.168775565012|75.166341699762||75.166341699762|75.166341699762|75.166341699762|75.166341699762|74.508154884094|73.567391518216|72.484992057593|72.260917406884|72.260917406884|72.260917406884|72.07012817594|72.07012817594|72.07012817594|72.07012817594|72.07012817594|71.992917720174|71.309480727914|71.309480727914|71.309480727914|71.309480727914|71.309480727914|71.309480727914|71.309480727914|68.964423777001|67.950519165879||-76.129886925178|-76.129886925178|-76.129886925178|-76.129886925178|-76.129886925178|-76.129886925178|-76.129886925178|-76.129886925178|-76.129886925178|-77.808761927769|69.95359977386|69.927013765958|69.927013765958|69.927013765958|69.927013765958|69.927013765958|69.723345424497|69.091496628482|68.42555191115|68.268641390372|68.268641390372|67.471823495813|-73.409836601339|-73.409836601339|-73.409836601339|-73.409836601339|-73.409836601339|-74.852571731582|-74.852571731582|-74.852571731582|-74.852571731582
00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE|50.639157028373|50.639157028373|50.639157028373|50.639157028373||50.639157028373|50.639157028373|50.639157028373|50.639157028373|50.639157028373|50.639157028373|49.896489908881|49.896489908881|48.239431807937|47.949287064157|47.949287064157|47.949287064157|47.949287064157|47.949287064157|47.949287064157|47.949287064157|47.949287064157|47.949287064157|46.851737364868||46.851737364868|46.851737364868|46.851737364868|46.851737364868|46.851737364868|46.851737364868|46.851737364868|46.763593719746|46.763593719746|46.101619987884|46.101619987884||46.101619987884|46.101619987884|46.101619987884|46.101619987884||45.854854668952|45.769004068746|45.481672297997|45.155199406786|45.155199406786|45.155199406786|45.155199406786|45.155199406786|45.155199406786|44.887721775024|43.382828339436|42.975902155564|42.975902155564|42.975902155564|42.444615659367|41.699848927006|-44.075936393042|-44.075936393042|-44.075936393042||-44.075936393042|-44.075936393042|-44.075936393042|-44.075936393042|-44.075936393042|-44.075936393042|-44.075936393042|-44.270315085477|-44.270315085477|-44.270315085477|-44.270315085477|-44.270315085477|-44.270315085477|-44.270315085477|-44.270315085477|-44.270315085477|-44.270315085477|-44.270315085477|-44.649792682933|-45.111252551961|-45.111252551961|-45.373012218464|-45.373012218464|-45.373012218464|-45.373012218464|-45.373012218464|-45.373012218464|-45.373012218464|-45.375123916077|-45.375123916077|-45.375123916077|-45.375123916077|-45.375123916077|-46.177359194675|-46.56261139115|-46.56261139115|-46.56261139115|-46.56261139115|43.832922011795|43.832922011795|43.832922011795|43.832922011795|43.832922011795|43.832922011795|43.832922011795|43.832922011795|43.832922011795|43.832922011795|43.832922011795|43.789859363756|43.789859363756|43.789859363756|43.789859363756|43.789859363756|43.789859363756|43.789859363756|43.789859363756|43.789859363756|43.789859363756|43.773733745373|43.578127438199|43.578127438199||43.578127438199|43.333474431183|42.939138290779|42.206931508797|42.191145381682|41.557941288146|-43.30929934|-43.30929934|-43.30929934|-43.30929934|-43.30929934|-43.30929934|-43.30929934|-43.30929934|-43.30929934|-43.30929934|-43.30929934|-43.30929934|-43.30929934|-43.30929934|-43.30929934|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.491708959928|41.214398081425|41.037288878521|41.037288878521||41.037288878521|40.328522176832|39.186450452091|39.186450452091|39.128001180491|38.876946942896|38.416386401323|38.416386401323|37.613200327436|37.613200327436||37.613200327436|37.613200327436|37.613200327436|37.613200327436|37.613200327436|37.613200327436|37.613200327436|37.613200327436|36.907166318407|-39.323232848288|-39.323232848288|-39.323232848288|-39.323232848288|-39.323232848288|-39.323232848288|-39.323232848288|-39.323232848288||-39.323232848288|37.238246714638|37.238246714638|37.238246714638|37.238246714638|37.238246714638|37.11388692543|36.966261860233|36.76584709629|36.412607282892|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877||-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-38.138524299877|-40.624747865748|-41.595951672682|-41.595951672682|-41.595951672682|-41.595951672682|-41.595951672682|-41.595951672682|-41.595951672682|-41.595951672682|-41.595951672682|-41.595951672682|-41.595951672682|-41.595951672682|-41.595951672682|-41.595951672682|-41.671055286337|-41.912839961504|-42.395101415288|-42.892057272209|-43.025340447176|-43.173435830792
00264|8231|/equities/first-energy|SnP500/R1000VALUE|47.037238881091|47.010635691223|47.010635691223|47.010635691223||46.665985669624|46.071649752205|45.290167925695|45.187522638198|45.187522638198|45.187522638198|45.187522638198|45.187522638198|45.187522638198|45.187522638198|45.187522638198|45.187522638198|45.187522638198|45.156748821833|45.156748821833|45.156748821833|45.156748821833|45.156748821833|45.125832931309||44.925924504365|44.551859339703|43.889844956915|-46.079358103668|-46.079358103668|-46.079358103668|-46.079358103668|-46.079358103668|-46.079358103668|-46.079358103668|-46.079358103668||-46.079358103668|-46.079358103668|-46.079358103668|-46.079358103668||-46.079358103668|-46.079358103668|-46.079358103668|-46.255649813784|-46.255649813784|-46.255649813784|-46.366277969295|-46.453363087899|-46.454015152462|-46.496683324716|-46.722147002641|-46.873358285506|-46.873358285506|-47.275677932721|-47.56739326475|-47.926240242829|45.305075135428|45.305075135428|45.305075135428||-47.553660134748|-47.553660134748|-47.553660134748|-47.553660134748|-47.553660134748|-47.553660134748|-47.553660134748|-47.553660134748|-47.553660134748|-47.553660134748|-47.553660134748|-47.553660134748|-47.553660134748|-47.553660134748|-47.736805222422|-47.736805222422|-47.736805222422|-47.736805222422|-47.988118142983|-48.11811029163|-48.11811029163|45.83149226327|45.83149226327|45.83149226327|45.83149226327|45.83149226327|45.83149226327|45.83149226327|45.83149226327|45.83149226327|45.83149226327|45.448325296455|45.168968466836|45.168968466836|44.992854096181|44.934282702082|44.655033979012|44.261981868295|44.163158719634|44.163158719634|44.163158719634|43.904344259472|43.264548287096|43.212831692896|42.659257682388|42.536954438493|42.252570640646|42.252570640646|42.252570640646|42.252570640646|42.252570640646|42.252570640646|42.252570640646|42.252570640646|42.252570640646|42.252570640646|42.252570640646|42.252570640646|42.252570640646|42.252570640646|42.252570640646|42.252570640646||42.252570640646|42.252570640646|42.252570640646|42.252570640646|42.252570640646|42.049433984976|42.049433984976|42.049433984976|42.049433984976|42.049433984976|42.049433984976|42.049433984976|41.957592106109|41.841530209897|41.841530209897|41.841530209897|41.841530209897|41.841530209897|41.841530209897|41.55669973307|41.177165539321|40.488516842057|40.211242502188|40.001932672642|40.001932672642|40.001932672642|39.842828031297|39.842828031297|39.842828031297|-41.379972208137|-41.379972208137|-41.379972208137|-41.379972208137|-41.379972208137|-41.379972208137|-41.379972208137|-41.379972208137|-41.379972208137|-41.379972208137|-41.44811408681||-41.44811408681|-41.561555896324|-41.561555896324|-41.561555896324|-41.561555896324|-41.561555896324|-41.561555896324|-41.561555896324|-41.561555896324|-41.561555896324||-41.561555896324|-41.602561352564|-41.748050577493|-41.748050577493|-41.748050577493|-41.748050577493|-41.748050577493|-42.08748953326|-42.486376470807|-42.71014265935|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577||40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.80600177577|40.468890633084|40.397935087921|40.195347025927|40.000827910645|40.000827910645|39.557031978217|39.52639540165|39.52639540165|39.454300758235|39.442109290088|38.580190437067||38.499165818678|-41.596871593932|-41.596871593932|-41.596871593932|-41.596871593932|-41.596871593932|-41.596871593932|-41.596871593932|38.62640987276|38.62640987276|38.62640987276|-40.788729255666|-40.788729255666|-40.788729255666|-40.788729255666|-40.788729255666|-40.788729255666|-40.914144270144|-41.309714752706|-41.309714752706|-41.309714752706|-41.309714752706|-41.309714752706|-41.309714752706|-41.309714752706|-41.309714752706|-41.309714752706|-41.309714752706|-41.309714752706|-41.309714752706|-41.309714752706
00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE|81.455564890036|81.455564890036|81.455564890036|81.455564890036||80.325071557505|79.682184517805|79.682184517805|78.376887654601|78.376887654601|73.893810888102|73.893810888102|73.893810888102|73.893810888102|73.180995580406|73.180995580406|73.180995580406|73.180995580406|73.180995580406|73.180995580406|73.020393020394|73.020393020394|72.846547902163|72.586326567401||72.586326567401|72.019555374505|70.139260440846|70.139260440846|68.835848019939|68.085023135448|68.085023135448|68.085023135448|68.085023135448|68.085023135448|68.085023135448||68.085023135448|68.085023135448|68.085023135448|68.085023135448||68.085023135448|68.085023135448|68.085023135448|68.085023135448|68.085023135448|68.085023135448|68.085023135448|68.085023135448|68.085023135448|68.085023135448|67.300067922036|66.667808555409|66.184639381829|66.184639381829|65.393487320413|64.828428104311|64.828428104311|64.828428104311|64.828428104311||64.173257433474|63.487747117447|63.487747117447|63.487747117447|63.487747117447|63.487747117447|63.487747117447|63.487747117447|63.487747117447|63.487747117447|63.487747117447|63.074188987619|63.074188987619|62.979113794493|62.979113794493|62.979113794493|62.471341858587|62.471341858587|60.899064476943|60.899064476943|56.662849037355|-54.189228737331|-54.189228737331|-54.189228737331|-54.189228737331|-54.189228737331|-54.189228737331|-54.189228737331|-54.189228737331|-54.189228737331|-54.189228737331|-54.189228737331|-54.189228737331|-54.464420437787|-55.651023785244|-55.660028369306|-56.154196535082|-56.337441535495|-56.35826117377|-56.35826117377|-56.605843722605|-57.223672005626|53.392329342937|53.392329342937|53.392329342937|53.392329342937|53.392329342937|53.392329342937|53.392329342937|53.392329342937|53.392329342937|53.392329342937|53.392329342937|53.392329342937|53.392329342937|52.484013804435|52.001141911965|52.001141911965|-55.645787595195|-55.645787595195|-55.645787595195|-55.645787595195||-55.645787595195|-55.645787595195|-55.645787595195|-55.645787595195|-55.645787595195|-55.645787595195|-55.645787595195|52.095816703393|52.095816703393|52.095816703393|52.095816703393|52.095816703393|52.095816703393|52.095816703393|52.095816703393|52.095816703393|52.095816703393|52.095816703393|52.095816703393|52.095816703393|52.095816703393|52.095816703393|52.095816703393|52.095816703393|51.270262925442|50.976403360693|50.759891436198|50.642934929108|50.278044254822|50.278044254822|50.278044254822|50.166213836152|50.166213836152|50.166213836152|50.166213836152|50.166213836152|50.166213836152|50.166213836152|50.166213836152|50.166213836152||50.166213836152|48.593572022605|48.290150132797|48.290150132797|48.207112487844|46.093734724313|-49.659278963451|-49.659278963451|-49.659278963451|-49.98475593819||-50.437506614944|-50.83306136266|-51.01600149109|-51.01600149109|-51.296113946196|-51.579571805791|-51.922805281212|-51.922805281212|-51.922805281212|-51.922805281212|-52.847296279827|47.861228862272|47.861228862272|47.861228862272|47.861228862272|47.861228862272|47.861228862272||47.861228862272|47.861228862272|47.861228862272|47.861228862272|47.861228862272|47.861228862272|47.861228862272|47.861228862272|47.118588675908|46.458433828808|43.452702957234|42.887446780824|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793||-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.582095855793|-47.867327736837|-52.25314251474|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.133154578652|-53.984394174644|-55.550159566743
00266|7866|/equities/fluor-corp|SnP500/R2000VALUE|46.759746751379|45.703185197591|43.549649049705|43.51311446704||43.51311446704|43.51311446704|43.51311446704|43.51311446704|42.654573350897|42.379820546162|42.379820546162|42.379820546162|42.379820546162|42.379820546162|42.379820546162|42.379820546162|42.379820546162|42.209799564163|42.179776072811|41.555585941022|41.294957355598|40.963504185827|40.963504185827||40.963504185827|40.963504185827|40.963504185827|40.963504185827|40.963504185827|40.963504185827|40.754411947459|40.754411947459|40.754411947459|39.847401366995|-43.426444046823||-43.426444046823|-44.102272026106|-44.339746254864|-44.896384948031||-45.219595954966|-45.552328160682|-45.735871053712|-46.476271044999|-46.476271044999|-46.476271044999|-46.476271044999|-46.476271044999|-46.476271044999|-46.476271044999|-46.476271044999|-46.476271044999|-46.476271044999|-46.476271044999|-46.476271044999|-46.476271044999|-46.476271044999|-46.476271044999|-46.476271044999||-46.476271044999|-46.476271044999|-46.476271044999|-46.476271044999|-47.688113390867|-47.688113390867|-47.688113390867|-48.532579832016|-49.64231133984|-50.964790403031|-51.222269657743|-51.222269657743|-51.222269657743|-51.222269657743|-52.159487860614|44.618655527932|44.618655527932|44.618655527932|44.618655527932|44.618655527932|44.618655527932|44.618655527932|44.618655527932|44.618655527932|44.618655527932|44.618655527932|44.618655527932|44.618655527932|44.618655527932|44.618655527932|44.618655527932|41.752396836659|41.035162465198|40.001755824932|40.001755824932|40.001755824932|40.001755824932|40.001755824932|40.001755824932|40.001755824932|40.001755824932|40.001755824932|40.001755824932|40.001755824932|40.001755824932|40.001755824932|39.91906369091|39.627402336078|38.855399483527|-44.464995503321|-44.464995503321|-45.043883985827|-45.140787224582|-45.176095225867|-45.415799052704|-45.415799052704|-45.415799052704|-45.623014495554|-45.623014495554|-45.623014495554|-45.623014495554|-45.623014495554||-45.623014495554|-45.770822463435|-45.770822463435|-46.544800795893|-46.585983456054|-46.585983456054|-46.585983456054|-46.776092517021|-48.121213263541|-48.633291794492|-48.935464834321|-49.630090755961|-49.630090755961|-49.630090755961|-49.630090755961|-49.630090755961|-49.630090755961|-49.630090755961|-49.630090755961|-49.630090755961|-49.630090755961|52.404991701278|52.404991701278|52.404991701278|52.257768819766|51.962178334082|51.115041848117|50.562825860905|50.397438602593|50.397438602593|50.105486954745|49.780540560679|48.927949127096|48.927949127096|48.283277918386|47.834405296842|47.834405296842|47.834405296842|47.834405296842|47.834405296842||47.834405296842|46.437488841803|46.437488841803|46.437488841803|46.156988461582|45.347762142914|45.152238488808|45.152238488808|44.867577804806|44.867577804806||44.867577804806|44.67730910434|44.473676121385|43.679260975235|43.679260975235|42.048067470516|41.625761875063|41.625761875063|39.755844840904|39.007617997412|39.007617997412|38.49957619694|38.494716078685|38.494716078685|38.494716078685|38.494716078685|38.287459698701||35.472179774205|34.973312638152|34.973312638152|34.973312638152|34.800045687903|34.800045687903|34.765484335673|34.765484335673|34.530072003219|33.597858196733|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736||-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-36.681705246736|-39.141287205226|-39.141287205226|-39.141287205226|-39.141287205226|-40.183652212892|-40.24914391768|-40.24914391768|-40.24914391768|-40.24914391768|-40.24914391768|-40.24914391768|-40.24914391768|-40.24914391768|-40.24914391768|-40.24914391768|-40.24914391768|-40.24914391768|-40.24914391768|-40.24914391768|-41.272380757464|-41.72986912742
00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE|-16.944779479083|-16.944779479083|-16.944779479083|-16.944779479083||-16.944779479083|-16.944779479083|-16.944779479083|-16.944779479083|-16.944779479083|-16.944779479083|-16.944779479083|14.526356075013|14.407069870554|14.407069870554|14.407069870554|14.407069870554|14.407069870554|14.407069870554|14.407069870554|14.407069870554|14.407069870554|13.930910848602|13.713515610848||13.713515610848|13.713515610848|13.713515610848|13.713515610848|13.540018023555|13.302241737649|13.005823699418|-14.870774806221|-14.870774806221|-14.870774806221|-14.870774806221||-14.870774806221|-14.870774806221|-14.870774806221|-14.870774806221||-14.870774806221|-14.870774806221|-15.121464953906|-15.121464953906|-15.121464953906|-15.121464953906|-15.121464953906|-15.121464953906|-15.121464953906|-15.121464953906|-15.121464953906|-15.121464953906|-15.121464953906|-15.372110222263|-15.372110222263|-15.372110222263|-15.372110222263|-15.372110222263|-15.372110222263||-15.372110222263|-15.372110222263|-15.372110222263|-15.372110222263|-15.372110222263|-15.57641156347|-15.882384704565|-16.717427332109|-17.111308502826|-17.478726095263|-17.860162145897|-17.98402954619|-17.98402954619|-17.98402954619|-17.98402954619|-18.698721478172|-19.241079884312|-20.486199570521|-21.237999652077|-25.345555171093|-32.448949876451|-32.50927637314|-32.50927637314|-32.50927637314|-32.50927637314|-32.50927637314|-32.50927637314|-32.50927637314|-32.678436415159|-32.678436415159|-32.678436415159|-32.678436415159|-32.678436415159|-32.768817734677|-33.717297686425|-33.857107839416|-34.324399004855|-34.824887393226|-34.922760296149|-34.922760296149|-35.956235038222|-36.308815544382|-36.794573432356|-36.893476307558|-37.096340828656|-37.928017383945|-38.723908907983|-39.130011142198|-40.166677860091|-40.198538095999|-40.198538095999|-40.198538095999|-40.198538095999|-40.198538095999|-40.198538095999|-40.198538095999|-40.198538095999|36.849746189846|36.849746189846|36.849746189846|36.849746189846|36.849746189846||36.849746189846|36.849746189846|36.849746189846|36.849746189846|36.849746189846|36.495182525597|-39.362338598418|-39.362338598418|-39.362338598418|-39.362338598418|-39.362338598418|-39.362338598418|-39.362338598418|-39.362338598418|-39.629264151441|-40.37279625666|-40.961994603076|-41.73999262165|-41.956104176033|-42.554313969599|-42.975383679058|-44.92542597098|40.530173738793|40.530173738793|40.530173738793|40.530173738793|40.530173738793|40.530173738793|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208||40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208||40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|40.487901437208|39.666000935684|38.531611757422|38.225069183933|37.275353478974|36.369732262949|36.369732262949|36.369732262949|36.369732262949|36.369732262949|36.369732262949||36.369732262949|36.369732262949|36.369732262949|36.369732262949|-40.076062377875|-40.076062377875|-40.076062377875|-40.076062377875|-40.076062377875|-40.076062377875|-40.076062377875|-40.076062377875|-40.076062377875|-40.917292260004|-41.870604460849|37.239293504805|37.239293504805|37.239293504805|37.239293504805|37.041994334427|-41.194926031811|-41.194926031811|-41.194926031811|-41.194926031811|-41.194926031811||-41.194926031811|-41.194926031811|-41.194926031811|-41.194926031811|-41.194926031811|-41.194926031811|-41.194926031811|-41.194926031811|-41.326253701118|-41.326253701118|-44.358617571622|39.094068357902|39.094068357902|39.094068357902|39.094068357902|39.094068357902|39.094068357902|39.094068357902|39.094068357902|39.094068357902|39.094068357902|39.094068357902|38.557597713953|37.982052040636|37.128965290308|37.128965290308|37.128965290308|37.128965290308|37.128965290308|35.843383479913|-40.712191960013
00268|32358|/equities/foot-locker|SnP500/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-25.838634314637|-26.037093602397|-26.177048112262|-26.321275394613||-26.985471691748|24.904663268847|24.904663268847|24.869348305378|24.763442112245|24.453457045659|24.453457045659|24.453457045659|24.453457045659|24.391453085792|24.391453085792|24.391453085792|24.391453085792|24.391453085792|24.391453085792|24.391453085792|24.391453085792|24.391453085792|24.391453085792|24.391453085792|24.391453085792|24.391453085792|24.391453085792|24.391453085792|24.391453085792|24.389211542493|24.389211542493|24.389211542493|24.389211542493|24.389211542493|24.079402481059|24.06615081243|24.06615081243|24.06615081243|24.06615081243|24.06615081243|24.06615081243|23.887389134614|23.868842241311|23.868842241311||23.868842241311|23.868842241311|23.868842241311|23.868842241311|23.868842241311|23.531492892398|23.483837973769|23.483837973769|23.483837973769|23.483837973769||23.483837973769|23.483837973769|23.483837973769|23.483837973769|23.483837973769|23.475931154021|23.343535620116|23.271428750779|23.134920198416|22.988244143564|22.828604900659|22.755116687683|22.689002726877|22.689002726877|22.65833655817|22.605372974417|22.527636604332||22.370199274163|22.370199274163|22.291520938984|22.237713559591|21.943014286319|21.875571302087|21.572023766472|-14.129977999648|-14.129977999648|-14.129977999648|-14.129977999648|-14.129977999648|-14.129977999648|-14.129977999648|-14.518993187341|-14.518993187341|-14.518993187341|-14.518993187341|-14.518993187341|-14.518993187341|-14.518993187341|-14.63084634002|-14.63084634002|-14.63084634002|-14.63084634002||-14.63084634002|-14.63084634002|-15.099718498477|-15.47686676684|-15.47686676684|-15.47686676684|-15.47686676684|-15.47686676684|-15.47686676684|-15.47686676684|-15.577629086077|-16.45063671531|-16.45063671531|-16.45063671531|-17.180707289794|-17.565785966559|-17.76630124587|-18.472390487659|-18.510101886291|-18.510101886291|-18.510101886291|-18.510101886291|-18.510101886291|-18.510101886291|-18.510101886291|-18.510101886291|-19.133446529727|-19.626695956645|-19.626695956645|-19.626695956645|-19.626695956645
00269|255|/equities/ford-motor-co|SnP500/R1000VALUE|-14.282711266667|-14.282711266667|-14.282711266667|-14.282711266667||-14.282711266667|-14.282711266667|-14.282711266667|-14.282711266667|-14.282711266667|-14.282711266667|-14.282711266667|-14.282711266667|-14.282711266667|-14.282711266667|-14.282711266667|-14.282711266667|-14.282711266667|-14.282711266667|-14.282711266667|-14.282711266667|-14.282711266667|-14.282711266667|-14.282711266667||13.386334863979|13.386334863979|13.386334863979|13.386334863979|13.386334863979|13.386334863979|13.34648335386|12.965536678375|12.95898543213|12.95898543213|12.95898543213||12.95898543213|12.95898543213|12.95898543213|12.95898543213||12.95898543213|12.95898543213|12.95898543213|12.95898543213|12.95898543213|12.95898543213|12.95898543213|12.95898543213|12.95898543213|-13.705988122607|-13.705988122607|-13.705988122607|-13.705988122607|-13.705988122607|-13.705988122607|-13.705988122607|-13.705988122607|-13.705988122607|-13.705988122607||-13.705988122607|-13.705988122607|-13.705988122607|-13.705988122607|-13.705988122607|12.478857549823|12.478857549823|12.478857549823|12.478857549823|12.478857549823|12.478857549823|12.3581744662|12.222503621277|12.222503621277|12.222503621277|12.222503621277|12.222503621277|12.222503621277|12.222503621277|12.222503621277|12.222503621277|12.222503621277|12.222503621277|12.125004087219|11.504171672585|11.504171672585|11.417968607747|-12.485676736091|-12.485676736091|-12.485676736091|-12.485676736091|-12.485676736091|-12.485676736091|-12.485676736091|-12.673529486363|-12.854494132155|11.764733335194|11.764733335194|11.56914845751|11.469609645189|11.368455042642|11.255505524522|11.23433522626|11.23433522626|11.23433522626|11.23433522626|11.23433522626|11.23433522626|11.23433522626|11.23433522626|11.23433522626|11.23433522626|11.23433522626|11.23433522626|11.23433522626|11.23433522626|11.23433522626|11.23433522626|11.23433522626|11.23433522626|11.23433522626|11.23433522626||11.23433522626|11.23433522626|11.23433522626|11.142594596239|11.04566062434|10.900315734063|-11.646847142015|-11.646847142015|-11.646847142015|-11.646847142015|-11.646847142015|-11.646847142015|-11.646847142015|-11.646847142015|-11.646847142015|-11.646847142015|-11.646847142015|-11.646847142015|-11.646847142015|-11.646847142015|-11.646847142015|-11.716912633149|-11.716912633149|-11.900458739829|11.143918145801|11.143918145801|11.143918145801|11.143918145801|11.143918145801|11.143918145801|11.143918145801|11.143918145801|11.143918145801|11.143918145801|11.143918145801|11.143918145801|11.143918145801|11.081020263727|11.072984080004|11.072984080004||11.072984080004|10.776093223015|10.33404273713|-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168||-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168|-10.871402792168|-10.872669277403|9.9991343172302|9.9991343172302|9.9991343172302|9.9991343172302||9.9991343172302|9.9991343172302|9.9991343172302|9.9991343172302|9.9332048795743|9.9213391831763|9.8287097669583|9.7374548621687|9.7039566741207|9.7039566741207|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048||-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.443842948048|-10.534750215485|9.4512298430542|9.4512298430542|9.4512298430542|9.4512298430542|9.4512298430542|9.4512298430542|9.4512298430542|9.4512298430542|9.4512298430542|9.2913664541355|9.228283438024|9.228283438024|9.228283438024|9.0892041887807|9.0317286656785|9.0317286656785|9.0317286656785|9.0317286656785|9.0317286656785|9.0317286656785|8.9108263311052|-9.8724652578216
00270|985775|/equities/fortive-corp|SnP500/R1000VALUE|55.930659046008|55.930659046008|55.930659046008|55.930659046008||55.930659046008|55.930659046008|55.930659046008|55.930659046008|54.729896905504|54.331666072311|54.331666072311|52.551294839053|-56.377908608348|-56.377908608348|-56.377908608348|-56.458787179001|-56.458787179001|-56.458787179001|-56.458787179001|-56.458787179001|-56.458787179001|-56.458787179001|-56.458787179001||53.79557542088|53.79557542088|53.79557542088|53.79557542088|53.79557542088|53.79557542088|53.79557542088|53.79557542088|53.79557542088|53.79557542088|53.79557542088||53.79557542088|53.79557542088|53.431196522738|53.141884406436||53.014316329281|52.837430486989|52.413288445287|52.39692011306|52.39692011306|52.39692011306|52.39692011306|52.39692011306|52.39692011306|52.29729938981|51.547832706207|51.347592065327|51.071215414993|50.873572005157|50.739522551303|50.54224755897|50.234859888308|50.234859888308|50.234859888308||50.071334671701|49.737272924544|49.324747821094|48.832206392101|48.832206392101|48.832206392101|48.832206392101|48.832206392101|48.832206392101|48.832206392101|48.61273092673|48.546812505371|48.546812505371|48.546812505371|48.546812505371|48.546812505371|48.546812505371|48.546812505371|48.546812505371|48.546812505371|48.546812505371|47.397556603382|47.397556603382|47.397556603382|47.397556603382|47.397556603382|47.397556603382|47.397556603382|47.397556603382|47.397556603382|47.397556603382|47.397556603382|47.397556603382|47.397556603382|47.397556603382|47.397556603382|47.397556603382|47.397556603382|47.158950501493|47.036613338315|46.386792996552|-49.975859725448|-49.975859725448|-49.975859725448|-49.975859725448|-49.975859725448|-49.975859725448|-49.975859725448|-49.975859725448|-49.975859725448|-49.975859725448|-49.975859725448|-49.975859725448|-49.975859725448|-49.975859725448|-49.975859725448|-49.975859725448|-49.975859725448|-49.975859725448|-49.975859725448|-49.975859725448|-49.975859725448||-50.608387763688|-50.608387763688|-50.608387763688|-50.608387763688|-50.608387763688|-50.608387763688|-50.608387763688|-50.608387763688|-50.608387763688|-50.608387763688|-50.608387763688|-50.608387763688|-50.608387763688|-50.608387763688|-50.608387763688|-51.07187787703|-51.07187787703|-51.07187787703|-51.07187787703|-51.07187787703|-51.279307489167|-52.966347090149|-54.47251618002|-54.47251618002|-54.47251618002|-54.47251618002|-54.47251618002|-54.550604650687|-54.550604650687|-54.560118380863|-55.109575580313|-55.11536208651|-55.200678417655|-56.189088580313|-56.752321187327|-57.408691979856|-58.177871752927|-58.177871752927|-58.787637819446|-58.787637819446||-58.787637819446|-58.787637819446|-58.787637819446|-58.787637819446|-60.987598328234|-61.023172489406|-61.250198911297|-62.201394794901|-73.774232863981|-73.774232863981||-73.774232863981|-73.774232863981|-73.774232863981|-73.774232863981|69.517544769275|69.517544769275|69.517544769275|69.517544769275|69.045070885539|68.690000253857|68.690000253857|68.690000253857|68.690000253857|68.690000253857|68.690000253857|68.690000253857|68.690000253857||68.690000253857|68.690000253857|68.690000253857|68.690000253857|68.690000253857|68.690000253857|68.690000253857|68.690000253857|68.690000253857|68.071666830051|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095||-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-71.435924666095|-75.794083640496|-77.028809901182|-77.028809901182|-77.028809901182|-77.768352685384|-77.768352685384|-77.768352685384|-77.768352685384|-77.768352685384|-77.768352685384|-77.768352685384|-77.768352685384|-77.768352685384|-77.768352685384|-77.768352685384|-77.768352685384|-79.264284118471|-79.313373124663|-80.033744745855|-81.068050311014|-81.896724619253
00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE|-61.808608111502|-61.808608111502|-61.808608111502|-61.808608111502||-62.330119089684|56.370977026002|56.259417858142|56.244908375231|54.769037081894|54.586819147729|53.315908934963|52.418232946807|-59.836100719086|-59.836100719086|-59.967889730258|-60.226822685449|-61.312301237548|-62.283113037177|55.614856959978|55.614856959978|55.614856959978|55.614856959978|55.614856959978||55.614856959978|54.772061932527|53.525623971051|53.397360993564|52.140400357975|50.43322271322|48.072400858063|48.072400858063|47.73414622884|47.73414622884|47.73414622884||47.73414622884|47.73414622884|47.73414622884|47.73414622884|47.73414622884|47.73414622884|47.73414622884|47.73414622884|47.73414622884|47.73414622884|47.73414622884|47.73414622884|47.73414622884|47.73414622884|47.104235347356|47.104235347356|47.104235347356|47.104235347356|47.104235347356|47.104235347356|47.104235347356|46.572371677387|46.521047643953|46.521047643953||45.232329955955|43.400590065739|-49.249465703281|-49.249465703281|-49.249465703281|-49.420239076915|-50.178042316771|-51.857547654417|-53.041442541841|-53.286498269376|-53.286498269376|-53.286498269376|-53.286498269376|-53.286498269376|-53.286498269376|-53.286498269376|-53.286498269376|-53.286498269376|-53.286498269376|-53.286498269376|-53.286498269376|-53.286498269376|-53.286498269376|-53.286498269376|-53.286498269376|-53.286498269376|-53.286498269376|-53.286498269376|-53.286498269376|-53.286498269376|-53.286498269376|-53.286498269376|-53.286498269376|-53.999440732859|-55.438824087672|-55.533092318116|-55.533092318116|-56.791767767335|-57.219090159539|-57.219090159539|-57.219090159539|-57.219090159539|-57.498690220313|-57.498690220313|-57.871879997736|-58.652088843988|-59.471986677036|-60.171708320892|55.512662535474|55.512662535474|55.512662535474|55.512662535474|55.512662535474|55.512662535474|55.512662535474|55.512662535474|55.512662535474|55.512662535474|55.512662535474|55.116691602188|55.116691602188|55.116691602188||55.116691602188|55.116691602188|55.116691602188|55.116691602188|55.116691602188|55.116691602188|55.116691602188|55.116691602188|55.116691602188|53.921044893747|53.782830524981|53.615034951766|53.615034951766|52.242554382744|52.242554382744|52.242554382744|52.242554382744|52.091726837624|51.925940945684|51.925940945684|51.925940945684|51.925940945684|51.925940945684|51.925940945684|51.925940945684|51.478823823994|51.195916038162|50.936018472917|49.990132827555|49.990132827555|49.990132827555|49.990132827555|49.990132827555|49.990132827555|49.990132827555|49.990132827555|49.990132827555|-54.368196611199|-54.368196611199|-54.368196611199||-54.368196611199|-54.368196611199|-54.368196611199|-54.368196611199|-54.368196611199|-54.368196611199|-54.368196611199|-54.368196611199|-54.368196611199|-54.368196611199||-54.368196611199|-54.829108481708|-54.871758191049|-54.871758191049|-54.871758191049|-54.871758191049|-54.871758191049|-54.871758191049|-54.871758191049|-54.871758191049|-54.871758191049|-54.871758191049|-54.871758191049|-55.695400310517|-55.695400310517|-55.695400310517|50.022571870884||50.022571870884|50.022571870884|50.022571870884|50.022571870884|50.022571870884|50.022571870884|50.022571870884|50.022571870884|50.022571870884|48.330080161713|-56.484726986082|-56.484726986082|-56.484726986082|-57.885265670729|-57.885265670729|-57.885265670729|-57.885265670729|-57.885265670729|-57.885265670729|-57.885265670729|-57.885265670729|-57.885265670729|-57.885265670729|-57.885265670729|-57.885265670729||-58.115464239541|-58.115464239541|-58.115464239541|-58.115464239541|-58.115464239541|-58.115464239541|-58.115464239541|-58.115464239541|-59.086870649594|-59.347080525576|-63.235643502539|-65.502745372368|-65.502745372368|-65.502745372368|-66.30180963883|-66.30180963883|-66.30180963883|-66.30180963883|-66.30180963883|-66.30180963883|-66.30180963883|-66.30180963883|-66.30180963883|-66.30180963883|-66.30180963883|-66.30180963883|-66.840341932345|-67.228734645966|-67.228734645966|-67.228734645966|-67.228734645966
00272|8167|/equities/franklin-res|SnP500/R1000VALUE|25.615581431075|25.615581431075|25.615581431075|25.615581431075||25.615581431075|25.615581431075|25.615581431075|25.615581431075|25.125284862374|25.125284862374|25.125284862374|25.125284862374|24.565315988169|24.499650719547|24.477701370663|24.477701370663|24.477701370663|24.477701370663|24.477701370663|24.477701370663|24.477701370663|24.477701370663|24.477701370663||24.477701370663|24.28272416056|24.025100852175|24.025100852175|24.025100852175|24.025100852175|23.726129085836|23.726129085836|23.302365337276|22.905824260106|22.905824260106||22.905824260106|22.905824260106|22.905824260106|22.862511893019||22.862511893019|22.862511893019|22.801124647707|22.706326200454|22.706326200454|22.39186800127|22.39186800127|22.39186800127|22.170686490059|22.027984361648|21.946184605728|21.946184605728|21.899861945551|21.899861945551|21.899861945551|21.329568374864|-22.984029594451|-22.984029594451|-22.984029594451||-22.984029594451|-22.984029594451|-22.984029594451|-22.984029594451|-22.984029594451|-22.984029594451|-23.090589328375|-23.537549649969|-23.852888702569|-23.928848050581|-23.928848050581|-23.928848050581|-23.928848050581|-23.928848050581|-23.928848050581|-23.928848050581|-23.928848050581|-23.928848050581|-23.928848050581|-23.928848050581|-23.928848050581|-23.928848050581|-23.928848050581|-23.928848050581|-23.928848050581|-23.928848050581|-23.928848050581|-23.928848050581|-23.928848050581|-24.159785503848|-24.159785503848|-24.159785503848|-24.159785503848|-24.159785503848|-24.159785503848|-24.159785503848|-24.159785503848|-24.159785503848|-24.159785503848|-24.159785503848|-24.255871925866|-24.318746418992|-24.544163009899|-24.694624871431|-24.766528096926|-25.202531142513|-25.504945773009|-25.504945773009|-25.684257681719|-25.684257681719|-25.684257681719|-25.684257681719|-25.877191499842|-25.877191499842|-25.877191499842|-25.877191499842|24.374066048626|24.374066048626|24.374066048626|24.374066048626|24.346319848787|24.346319848787||24.346319848787|24.212376816903|24.212376816903|24.212376816903|24.212376816903|24.212376816903|24.212376816903|24.212376816903|24.212376816903|24.212376816903|24.212376816903|24.212376816903|24.212376816903|23.998251526261|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.760139899483|23.490477832413|23.471711668426|23.471711668426||23.471711668426|23.215235534701|22.801929067013|22.654365617299|22.555406127002|22.168862379951|21.914051702192|21.914051702192|21.368026660022|21.368026660022||21.26416305398|21.26416305398|21.26416305398|21.154121361827|21.154121361827|20.92318975777|20.777916177405|20.777916177405|20.777916177405|20.777916177405|20.777916177405|20.777916177405|20.777916177405|20.777916177405|20.777916177405|20.777916177405|20.777916177405||20.777916177405|20.777916177405|20.777916177405|20.777916177405|20.777916177405|20.777916177405|20.469074390876|20.134120568685|20.118679728837|20.118679728837|19.268255885808|19.076395229464|18.530716900434|18.211903389105|18.211903389105|17.479058804125|-19.210939791827|-19.210939791827|-19.210939791827|-19.210939791827|-19.210939791827|-19.210939791827|-19.210939791827|-19.210939791827|-19.210939791827||-19.210939791827|-19.210939791827|-19.210939791827|-19.210939791827|-19.210939791827|-19.210939791827|-19.210939791827|-19.210939791827|-19.210939791827|-19.603822923401|-20.08369226003|-20.535986035943|-20.535986035943|-20.535986035943|-20.974562214349|-20.993524471693|-20.993524471693|-20.993524471693|-20.993524471693|-20.993524471693|-20.993524471693|-20.993524471693|-20.993524471693|-20.993524471693|-20.993524471693|-20.993524471693|19.084345606617|19.084345606617|19.084345606617|19.084345606617|19.084345606617
00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE|58.757669891838|58.757669891838|58.757669891838|58.757669891838||58.757669891838|58.757669891838|58.757669891838|58.757669891838|58.757669891838|58.757669891838|58.757669891838|58.757669891838|58.757669891838|58.757669891838|58.757669891838|58.757669891838|57.102409219216|56.248745517317|56.248745517317|55.672409988485|55.672409988485|55.672409988485|55.244395489752||55.244395489752|55.244395489752|55.244395489752|54.600883107782|53.378647916185|52.590248072969|52.590248072969|52.590248072969|52.590248072969|50.123333362326|49.530154216751||49.530154216751|49.530154216751|49.530154216751|49.530154216751||47.90461708491|47.776242536361|46.570268094601|44.911076267628|43.949583592314|43.908059010151|43.908059010151|43.908059010151|43.709511104825|43.443344451325|41.943441749426|41.943441749426|41.943441749426|41.943441749426|40.836781555748|40.836781555748|39.531425660452|39.531425660452|38.80630640807||38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|38.621466936906|37.58829616423|-41.34328024277|-41.34328024277|-41.34328024277|-41.34328024277|-41.34328024277|-41.34328024277|-41.34328024277|-41.34328024277|-42.159198998178|-45.450778377018|43.064272465203|43.064272465203|43.064272465203|43.064272465203|43.064272465203|43.064272465203|43.064272465203|43.064272465203|43.064272465203|43.064272465203|43.064272465203|43.064272465203|43.064272465203|42.431287040796|42.431287040796|41.549519056262||-44.533135041255|-44.533135041255|-44.533135041255|-44.533135041255|-44.533135041255|-44.533135041255|-44.533135041255|-44.542927645597|-44.655572332862|-44.655572332862|-44.655572332862|-44.655572332862|-44.655572332862|-44.655572332862|-44.655572332862|-44.655572332862|-44.655572332862|-44.655572332862|-44.682580751316|-44.798001505878|-44.798001505878|-44.963662070197|-46.313769996346|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.683736454019|42.619549829||42.619549829|42.134498682545|40.938611656346|40.899425441398|40.899425441398|40.899425441398|39.09926606825|39.09926606825|39.09926606825|39.09926606825||39.09926606825|39.09926606825|39.09926606825|39.09926606825|39.09926606825|39.09926606825|39.09926606825|39.083350941108|38.775496513959|38.775496513959|37.52888513419|36.645847601323|36.645847601323|35.903611857185|35.903611857185|35.903611857185|35.903611857185||35.568631799738|35.568631799738|35.568631799738|35.568631799738|35.568631799738|35.568631799738|35.568631799738|35.568631799738|35.568631799738|35.568631799738|33.602648266731|33.210560775013|33.210560775013|33.210560775013|32.809510946507|32.53945854001|32.028452189109|32.028452189109|32.028452189109|31.932312311222|31.587709335806|30.546344655887|-36.232307111877|-36.232307111877|-36.232307111877||-36.232307111877|-36.232307111877|-36.232307111877|-36.232307111877|-36.232307111877|-36.232307111877|-36.232307111877|-36.232307111877|-36.232307111877|-36.232307111877|-40.0631195303|-42.028713020413|-42.028713020413|-42.028713020413|-43.874681032067|38.581325034048|38.581325034048|38.581325034048|37.661472404164|36.773142058371|36.773142058371|35.882331431705|35.396292965498|34.950325534175|-39.07306446645|-39.07306446645|-39.07306446645|-39.07306446645|-39.07306446645|-39.07306446645|-39.07306446645
00274|7925|/equities/gap.inc|SnP500/R1000VALUE|26.028860560606|26.028860560606|26.028860560606|26.028860560606||26.028860560606|26.028860560606|26.028860560606|26.028860560606|26.028860560606|26.028860560606|26.028860560606|26.028860560606|26.028734409754|25.689427388978|25.584608483796|25.584608483796|25.584608483796|25.584608483796|25.584608483796|25.584608483796|25.584608483796|25.584608483796|25.584608483796||25.584608483796|25.584608483796|25.584608483796|25.584608483796|25.584608483796|25.584608483796|25.438453277487|24.79920031682|24.79920031682|24.79920031682|24.79920031682||24.79920031682|24.79920031682|24.79920031682|24.79920031682||24.79920031682|24.79920031682|24.79920031682|24.79920031682|24.79920031682|24.779389563041|24.243210252608|24.223925537466|24.223925537466|24.223925537466|24.223925537466|24.223925537466|24.223925537466|24.223925537466|24.223925537466|24.223925537466|24.223925537466|24.223925537466|24.165105019012||24.018451012946|23.00950059822|22.013919654662|22.013919654662|22.013919654662|22.013919654662|22.013919654662|22.013919654662|22.013919654662|22.013919654662|22.013919654662|21.82538909179|21.82538909179|21.82538909179|21.82538909179|21.82538909179|21.82538909179|21.82538909179|21.82538909179|21.82538909179|21.82538909179|21.82538909179|21.82538909179|20.971820717189|20.013690185915|-22.233578909777|-22.233578909777|-22.233578909777|-22.233578909777|-22.233578909777|-22.233578909777|-22.233578909777|-22.233578909777|-22.233578909777|-22.877031791368|-22.895008180051|-23.387319985925|-23.610608022919|-23.610608022919|-23.610608022919|-23.610608022919|-23.610608022919|-24.098286965943|21.838076074713|21.838076074713|21.838076074713|21.838076074713|21.838076074713|21.838076074713|21.838076074713|21.838076074713|21.838076074713|21.838076074713|21.838076074713|21.838076074713|21.702871026072|21.702871026072|21.599285666189|21.599285666189|20.844207092613|20.444951477415|20.13790551023||20.13790551023|20.13790551023|20.13790551023|19.777950083727|19.621611263481|19.139567324549|19.096344212487|19.096344212487|19.096344212487|19.083820459522|19.083820459522|19.080982034193|19.080982034193|-20.765581264797|-20.765581264797|-20.765581264797|-20.765581264797|-20.765581264797|-20.765581264797|-20.765581264797|-20.765581264797|-21.327867550655|-21.505686913379|-21.986597125672|-22.377187737887|-22.377187737887|-22.476684035847|-22.476684035847|-22.476684035847|-22.476684035847|-22.476684035847|-22.494094466709|-22.728494431733|-23.375731656021|-23.458295671775|-23.458295671775|-23.458295671775|-23.458295671775|-23.458295671775|-23.458295671775||-23.458295671775|-23.458295671775|-23.458295671775|-23.458295671775|-23.458295671775|-23.458295671775|-23.458295671775|-23.458295671775|-23.458295671775|-23.458295671775||-23.458295671775|-23.753107221738|-23.774563533085|-23.958402454872|-24.665169623184|-25.104292690982|-25.104292690982|-25.104292690982|-25.104292690982|-25.104292690982|-25.104292690982|-26.037547548865|-26.079269789165|-26.741389166984|25.863715539209|25.863715539209|25.863715539209||25.655796035387|25.556100933924|25.164626383947|25.164626383947|24.499030192877|24.390310799838|23.652568432756|23.047297792377|22.539219146241|22.083298847928|20.580616860054|20.580616860054|20.188741476958|19.817983383535|19.817983383535|19.53914731807|-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265||-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265|-22.986966753265|-22.994685332268|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|18.942180182408|-22.674777034538
00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE|223.72081483602|223.72081483602|223.72081483602|198.34534913963||-215.16990458711|-215.16990458711|-215.16990458711|-215.16990458711|-215.16990458711|-215.16990458711|-215.16990458711|-215.16990458711|-215.16990458711|-215.16990458711|-215.16990458711|-216.02989734261|-216.68502727468|-216.68502727468|-216.68502727468|-216.68502727468|-216.68502727468|-216.68502727468|-216.68502727468||202.10607744898|201.70649493593|201.70649493593|201.70649493593|201.23082991463|201.23082991463|199.9436936999|198.79299859478|197.17266668053|197.17266668053|197.17266668053||197.17266668053|197.17266668053|197.17266668053|197.17266668053||197.17266668053|197.17266668053|197.17266668053|197.17266668053|197.17266668053|197.17266668053|197.17266668053|197.17266668053|197.17266668053|197.17266668053|193.23184515339|-204.91831516469|-204.91831516469|-204.91831516469|-204.91831516469|-204.91831516469|-204.91831516469|-204.91831516469|-204.91831516469||-204.91831516469|-204.91831516469|-204.91831516469|-204.91831516469|-204.91831516469|-204.91831516469|-205.57201559504|-207.8518229851|-210.90453289713|-214.66002939769|-217.80670482393|-219.07855915224|-220.41773059235|-220.41773059235|-223.42063135407|-223.42063135407|-227.35570011427|-232.62077437827|-236.14252505246|-242.67535366178|-242.67535366178|245.89677093816|245.89677093816|245.89677093816|245.89677093816|245.89677093816|245.89677093816|245.89677093816|245.89677093816|245.89677093816|245.89677093816|245.89677093816|245.89677093816|245.89677093816|245.89677093816|245.89677093816|245.89677093816|245.89677093816|245.13780178838|243.49033911817|238.32287706923|233.83319043663|232.48132101194|229.44069057499|229.44069057499|229.44069057499|229.44069057499|229.44069057499|229.44069057499|229.44069057499|229.44069057499|229.44069057499|229.44069057499|229.44069057499|229.44069057499|229.44069057499|229.44069057499|229.44069057499|229.44069057499|229.44069057499|229.44069057499|229.44069057499||229.44069057499|225.97516797422|221.77981865674|221.77981865674|221.77981865674|221.77981865674|221.77981865674|221.77981865674|221.77981865674|221.77981865674|221.77981865674|221.77981865674|220.21090351509|216.65017191077|216.65017191077|216.65017191077|-232.08661142019|-232.08661142019|-232.08661142019|-232.08661142019|-232.08661142019|-235.61845848988|-247.02800997573|227.6927657781|226.11751807376|223.88501594513|221.14390826721|219.91323127238|216.45583898599|216.45583898599|215.38649518816|211.41193387606|207.23423914813|207.23423914813|207.23423914813|207.23423914813|207.23423914813|204.69722149|203.86653980337|203.86653980337||203.65199199344|199.40943734541|197.69658806472|-210.30600327977|-210.30600327977|-210.30600327977|-210.30600327977|-210.30600327977|-210.30600327977|-210.30600327977||-210.30600327977|-211.74445141166|200.19873133125|200.19873133125|200.19873133125|200.19873133125|198.95237149598|197.44651571249|195.54769225623|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517||-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517||-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-205.57718090517|-212.44686512928|-226.36869657288|-226.36869657288|-226.36869657288|-226.36869657288|-226.36869657288|-226.36869657288|-226.36869657288|-226.36869657288|-226.36869657288|-228.0108770413|-228.0108770413|-228.89606370338|-229.62673239585|-232.18803463905|-232.83087731433|-235.91264132473|-236.38721698102|-236.38721698102|219.30778626414|219.30778626414
00276|39135|/equities/gartner|SnP500/R1000GROWTH|-183.88979928954|-185.6975100846|-185.6975100846|-185.6975100846||-187.12065075183|-190.55855081637|-191.68781342064|-192.91708684687|-192.91708684687|-192.91708684687|-192.91708684687|-192.91708684687|-192.91708684687|-232.35176346836|-236.55418770112|-244.46937298551|-248.71989003931|-248.71989003931|-248.71989003931|-248.71989003931|-248.71989003931|-248.71989003931|-248.71989003931||-252.17493885662|-256.28519936298|-258.88932838821|-258.88932838821|-260.7563576741|-260.7563576741|-260.7563576741|-260.7563576741|-260.7563576741|-260.7563576741|-263.53205882653||237.72771272015|236.84525630296|236.84525630296|234.36862465873||233.21236310551|232.3728565825|232.3728565825|232.11793823642|232.11793823642|232.11793823642|228.32215797021|223.04352136799|-245.69128810601|-245.69128810601|-245.69128810601|-245.69128810601|-245.69128810601|-247.64144851105|-247.64144851105|-247.64144851105|-247.64144851105|-247.64144851105|-247.64144851105||-247.64144851105|-247.64144851105|-247.64144851105|-247.64144851105|-247.64144851105|-248.20972136807|-248.78024206505|-252.4907708736|-256.41478060447|-256.41478060447|-257.03637855423|-257.03637855423|-257.03637855423|-257.03637855423|-260.26670959717|-260.26670959717|-260.76774315539|-260.76774315539|-260.76774315539|-260.76774315539|-260.76774315539|-260.76774315539|-260.76774315539|-260.76774315539|-260.76774315539|-260.76774315539|-260.76774315539|-260.76774315539|-260.76774315539|-264.00972011027|-265.82147011979|-265.82147011979|-265.82147011979|-267.33968973406|243.39167739575|243.39167739575|243.39167739575|243.39167739575|243.39167739575|243.39167739575|243.39167739575|243.39167739575|243.39167739575|243.01416133979|239.1247724332|238.69335235905|-262.47940129276|-262.47940129276|-262.47940129276|-262.47940129276|-262.47940129276|-262.47940129276|-262.47940129276|-262.47940129276|-262.47940129276|-263.12989032529|-264.64524448753|-264.64524448753|-264.64524448753|-264.64524448753|-269.52971297768|-269.8031810601||-269.8031810601|-269.8031810601|-269.8031810601|-269.8031810601|-269.8031810601|-269.8031810601|-269.8031810601|-269.8031810601|-269.8031810601|-269.8031810601|-269.8031810601|-269.8031810601|-269.8031810601|-269.8031810601|-276.52020049972|-277.94804992591|-289.06508975464|-292.66729900521|-292.66729900521|-355.4604552018|-355.4604552018|-364.29657647205|-369.72267380901|-373.05240632371|-377.46485054576|-380.24964981701|-380.32293786634|-381.76197643324|-381.76197643324|-381.76197643324|-385.4824725262|-386.69958363242|-386.69958363242|-393.91732131847|-398.03980627996|-405.77339247578|-414.46210648079|-418.79940849625|-418.79940849625|-418.79940849625||-418.79940849625|-418.79940849625|-418.79940849625|-418.79940849625|-418.79940849625|-418.79940849625|-418.79940849625|-418.79940849625|-418.79940849625|-419.97319938168||-426.00802433739|-430.22846277831|-431.73133912217|-433.98509793956|-438.69559018567|-443.91210765258|-445.07775567283|-445.07775567283|-445.07775567283|-446.66611219236|422.13793870006|422.13793870006|422.13793870006|422.13793870006|422.13793870006|422.13793870006|422.13793870006||421.87804169801|421.87804169801|421.87804169801|421.87804169801|419.00485927856|419.00485927856|417.86295331624|416.87771170408|416.87771170408|411.54800269637|404.49346480587|404.49346480587|401.21106820878|397.1643107121|397.1643107121|395.81176362488|-427.42638741356|-427.42638741356|-427.42638741356|-427.42638741356|-427.42638741356|-427.42638741356|-427.42638741356|-427.42638741356|-427.42638741356||-427.42638741356|-427.42638741356|-427.42638741356|-427.42638741356|-427.42638741356|-427.42638741356|-427.42638741356|-427.42638741356|-427.42638741356|-435.51572207193|-450.30523447174|-455.13411545628|-455.13411545628|-456.8326397458|-464.34508313555|-464.34508313555|-465.67649725213|-465.67649725213|-468.53821203756|-468.53821203756|-471.32994357797|-482.10523278683|-487.54359157846|-489.18908630534|-489.18908630534|-489.32009989601|-500.08343958172|-501.68465841383|-509.00351924996|-512.40100669971|-518.18952221463
00277|7867|/equities/general-dynam|SnP500/R1000VALUE|-371.96518509019|-371.96518509019|-371.96518509019|-371.96518509019||-372.15548485769|-372.43157041337|346.22834926633|346.22834926633|346.22834926633|346.22834926633|346.22834926633|346.22834926633|346.22834926633|346.22834926633|346.22834926633|346.22834926633|346.22834926633|346.22834926633|346.22834926633|346.22834926633|346.22834926633|346.22834926633|346.22834926633||346.22834926633|342.41555796785|342.41555796785|342.41555796785|342.41555796785|342.41555796785|342.41555796785|342.41555796785|342.41555796785|333.89895472176|-352.68596606766||-352.68596606766|-352.68596606766|-352.68596606766|-352.68596606766||-352.68596606766|-352.68596606766|-352.68596606766|-352.68596606766|-352.68596606766|-352.68596606766|-352.68596606766|-352.68596606766|-352.68596606766|-352.68596606766|-352.68596606766|-352.68596606766|-352.68596606766|-352.68596606766|-352.68596606766|-352.68596606766|-352.68596606766|-354.16800557811|333.82464664062||333.82464664062|333.82464664062|333.82464664062|333.82464664062|333.82464664062|333.82464664062|333.82464664062|333.82464664062|333.82464664062|333.82464664062|333.82464664062|333.22253072006|333.22253072006|333.22253072006|333.22253072006|333.22253072006|333.22253072006|333.22253072006|333.22253072006|333.22253072006|333.22253072006|333.22253072006|333.22253072006|333.22253072006|-346.58321531513|-346.58321531513|-346.58321531513|-346.58321531513|-346.58321531513|-348.34857854025|-349.49753446464|332.05052807394|332.05052807394|332.05052807394|332.05052807394|332.05052807394|331.89453026766|331.89453026766|329.57891227928|326.02400199272|324.56493114208|322.4404776226|321.68329436366|316.68320354237|316.68320354237|316.68320354237|316.68320354237|316.68320354237|316.68320354237|316.68320354237|316.68320354237|316.68320354237|316.52228983849|316.52228983849|315.20100964939|315.20100964939|315.20100964939|315.20100964939|315.20100964939|315.20100964939|315.20100964939|315.20100964939||315.20100964939|314.61418437335|314.20899263326|310.93692188429|310.93692188429|308.83713976726|306.65525934266|306.65525934266|306.38877172531|306.38877172531|306.38877172531|306.38877172531|304.17448160452|303.01516071199|303.01516071199|303.01516071199|303.01516071199|303.01516071199|303.01516071199|303.01516071199|303.01516071199|303.01516071199|303.01516071199|303.01516071199|303.01516071199|303.01516071199|303.01516071199|299.60573107267|290.83932475346|290.83932475346|290.83932475346|290.83932475346|290.83932475346|290.83932475346|290.83932475346|289.56108071294|288.15186200635|285.27744765299|284.9729921025|282.68337860836||280.73311022402|278.73178120323|278.3008958404|278.3008958404|275.83989138787|274.7701674058|270.40505965858|270.40505965858|270.40505965858|270.40505965858||270.40505965858|270.40505965858|270.40505965858|270.40505965858|266.40846872987|266.40846872987|266.40846872987|266.40846872987|266.40846872987|266.40846872987|266.40846872987|266.40846872987|266.40846872987|266.40846872987|266.40846872987|266.40846872987|266.40846872987||266.40846872987|266.40846872987|266.40846872987|266.40846872987|265.2122312195|263.08155967205|258.1424308048|258.1424308048|258.1424308048|255.61937196898|254.80996593634|254.80996593634|253.33866226351|253.33866226351|253.33866226351|252.80480968559|252.80480968559|252.80480968559|252.80480968559|252.80480968559|252.80480968559|252.80480968559|252.80480968559|252.80480968559|252.80480968559||252.80480968559|252.80480968559|252.49034979172|249.63817620087|244.10658120897|240.7861803879|234.04631496686|-268.34751190057|-268.34751190057|-277.634739175|260.92143161777|260.92143161777|260.0438171811|258.02536524082|256.3112317577|256.3112317577|255.23720948067|253.95149568749|253.95149568749|253.95149568749|253.95149568749|253.95149568749|253.95149568749|253.95149568749|253.95149568749|253.95149568749|253.95149568749|253.95149568749|253.95149568749|249.22141725965|245.74962533787
00278|8193|/equities/general-electric|SnP500/R1000VALUE|311.92331379672|301.42646099484|300.02522867427|292.91062287524||-322.03476796243|-322.03476796243|-322.03476796243|-322.03476796243|-322.03476796243|-322.03476796243|-322.03476796243|-322.03476796243|-322.03476796243|-322.03476796243|-322.03476796243|-322.03476796243|-322.06195667158|-323.70583018415|-323.70583018415|-324.18313067879|-327.93287699522|307.26806363412|307.26806363412||307.26806363412|307.26806363412|307.26806363412|307.26806363412|307.26806363412|307.26806363412|307.26806363412|307.26806363412|307.26806363412|307.26806363412|296.98038743764||296.98038743764|296.98038743764|296.98038743764|296.98038743764||295.8459976385|294.08666316116|288.06012737579|283.85143547397|-304.59707718986|-304.59707718986|-304.59707718986|-304.59707718986|-304.59707718986|-304.59707718986|-304.59707718986|-308.41254454653|-308.41254454653|-308.87949358572|-308.87949358572|-308.87949358572|-313.00720539744|-313.65705178824|-313.65705178824||-313.65705178824|-313.65705178824|-313.65705178824|-313.65705178824|289.7315234399|289.7315234399|289.7315234399|289.7315234399|289.7315234399|289.7315234399|289.7315234399|289.7315234399|289.7315234399|289.56004436245|289.56004436245|289.56004436245|289.56004436245|289.56004436245|289.56004436245|289.56004436245|289.56004436245|289.56004436245|288.30591749648|288.30591749648|288.30591749648|288.30591749648|288.30591749648|285.58106577063|285.58106577063|285.58106577063|285.58106577063|285.58106577063|285.58106577063|285.58106577063|285.58106577063|285.58106577063|285.58106577063|285.58106577063|285.58106577063|285.58106577063|285.58106577063|285.58106577063|285.58106577063|285.58106577063|285.58106577063|285.58106577063|285.58106577063|280.43494285949|280.43494285949|275.64000134345|274.12186004345|274.12186004345|266.70034993163|264.41848327485|264.41848327485|262.43149194401|262.43149194401|262.43149194401|262.43149194401|262.43149194401|261.3072003099|261.3072003099||261.3072003099|261.3072003099|261.3072003099|261.3072003099|261.3072003099|261.3072003099|261.3072003099|261.3072003099|261.3072003099|261.3072003099|261.3072003099|261.3072003099|261.3072003099|261.3072003099|257.41242776675|257.20269717953|255.22298761891|255.22298761891|255.22298761891|255.22298761891|255.22298761891|255.22298761891|254.16443746936|253.49129865844|252.09716757089|252.09716757089|248.45112764865|248.45112764865|248.45112764865|248.45112764865|248.45112764865|248.45112764865|248.45112764865|247.23278302649|242.37754598701|239.12603327781|239.12603327781|239.12603327781|239.12603327781|239.12603327781||239.12603327781|239.12603327781|239.12603327781|239.12603327781|238.88952919676|-252.85465137663|-252.85465137663|-252.85465137663|-252.85465137663|-252.85465137663||-252.85465137663|-253.33413981201|-253.33413981201|-253.33413981201|-258.04911068329|240.77620093288|240.77620093288|240.77620093288|240.77620093288|237.81132514678|237.08211610276|232.55490046032|231.98378510483|229.86425680593|228.47131487121|228.47131487121|223.12501511298||220.06269101626|220.06269101626|220.06269101626|219.90937497358|216.45641069656|214.56035073869|211.23900427942|206.85778527927|205.67809916284|199.49982060064|199.49982060064|198.20590621751|194.35351172334|191.93668186274|191.67859535313|190.5348803213|185.65320530763|182.90707591569|182.90707591569|180.81935589618|178.22874464267|174.12419906451|171.85040723829|-193.30513323761|-193.30513323761||-193.30513323761|-193.30513323761|-193.30513323761|-193.30513323761|-193.30513323761|-193.30513323761|-193.30513323761|-193.30513323761|-193.30513323761|-197.80237429911|-209.1565213024|197.2055065641|197.2055065641|197.2055065641|197.2055065641|197.2055065641|197.2055065641|197.2055065641|193.18680281211|-208.21049547414|-208.21049547414|-208.21049547414|-208.21049547414|-208.21049547414|-208.21049547414|-208.21049547414|-208.21049547414|-208.21049547414|-208.21049547414|-209.90235954104|-211.86983098908
00279|263|/equities/general-mills|SnP500/R1000VALUE|-49.145702533408|-49.145702533408|-49.145702533408|-49.145702533408||45.171791624339|45.171791624339|44.864001820745|44.864001820745|44.721645903606|44.721645903606|44.721645903606|43.850994295565|42.804298229531|42.804298229531|42.727903356537|-45.900371482957|-45.900371482957|-45.900371482957|-45.900371482957|-45.900371482957|-45.900371482957|-45.900371482957|-45.900371482957||-45.900371482957|-45.900371482957|-45.900371482957|-45.900371482957|-45.900371482957|-45.900371482957|-45.900371482957|-45.900371482957|-46.302634057059|-47.187093744293|-48.068161021355||46.150148761212|46.150148761212|46.150148761212|46.150148761212|46.150148761212|46.150148761212|46.150148761212|46.150148761212|46.150148761212|46.150148761212|45.600342666782|-48.369974341508|-48.369974341508|-48.369974341508|-48.369974341508|-48.369974341508|-48.369974341508|-48.369974341508|-48.725527885353|-48.839454283246|-48.839454283246|-48.839454283246|-48.839454283246|-48.839454283246||-48.839454283246|-48.839454283246|-48.839454283246|-48.839454283246|-48.839454283246|-48.839454283246|-48.839454283246|-48.839454283246|-48.839454283246|-48.839454283246|-48.839454283246|-48.839454283246|-48.839454283246|-48.839454283246|-48.839454283246|-48.839454283246|-49.114881344205|-49.114881344205|-49.421533394264|-49.83087073477|-50.265639741243|-50.570473786491|-50.570473786491|-50.570473786491|-51.120974545291|-51.120974545291|-51.120974545291|-51.120974545291|-51.120974545291|-51.120974545291|-51.120974545291|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299|-51.30266340299||-51.30266340299|-51.30266340299|-51.676525870022|-51.676525870022|-52.068323432156|-52.068323432156|-52.068323432156|-52.068323432156|-52.068323432156|-52.068323432156|-52.068323432156|-52.068323432156|-52.068323432156|-52.068323432156|-52.068323432156|-52.068323432156|-52.068323432156|-52.068323432156|-52.068323432156|-52.068323432156|-52.136446106517|-52.136446106517|-52.739383181029|-53.180151047633|-53.238390381007|-53.238390381007|-53.238390381007|-53.238390381007|-53.238390381007|-53.238390381007|-53.463858323372|-53.463858323372|-53.463858323372|-54.011453210567|-54.011453210567|-54.011453210567|-54.011453210567|-54.011453210567|-54.011453210567|-54.011453210567||-54.011453210567|-54.011453210567|-54.011453210567|-54.011453210567|-54.011453210567|-54.667173556988|-55.226301595574|-55.835016598126|-55.835016598126|-55.835016598126||-55.835016598126|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074|-56.310715827074||-56.310715827074|-56.310715827074|-56.777375538824|-56.777375538824|-56.777375538824|-56.777375538824|-56.777375538824|-56.777375538824|-57.665970625345|-57.944475617344|-57.944475617344|-57.944475617344|-57.944475617344|-58.546083095266|-58.904258545454|-59.546400503114|-59.98423856041|-59.98423856041|-59.98423856041|-60.314433768294|-60.601037028654|-61.501152677916|-62.146003797741|-62.594766826653|-62.594766826653||-62.640943336513|-62.854318648739|-62.854318648739|-62.854318648739|-62.854318648739|-62.854318648739|-62.854318648739|-63.092769480534|-63.092769480534|-63.092769480534|-63.092769480534|-63.092769480534|-63.092769480534|-63.092769480534|-63.092769480534|-63.092769480534|-63.092769480534|-63.092769480534|-63.759186692578|-64.159094858547|-64.396219942724|-65.134687553683|-65.695127448317|-65.695127448317|-65.695127448317|-66.804709285362|-67.285054570948|60.098021257911|60.098021257911|57.790020347739|57.410282064564
00280|239|/equities/gen-motors|SnP500/R1000VALUE|-87.211700841754|-87.211700841754|-87.211700841754|-87.211700841754||-87.386162394113|-87.386162394113|-87.386162394113|80.149532270774|80.149532270774|80.149532270774|80.149532270774|80.149532270774|79.553072865512|79.553072865512|79.553072865512|79.553072865512|78.713414227196|78.247126512206|-84.626478632737|-84.626478632737|-84.626478632737|-84.626478632737|-84.626478632737||79.186604497601|79.186604497601|79.186604497601|79.186604497601|79.186604497601|79.186604497601|79.186604497601|79.186604497601|79.186604497601|79.186604497601|79.186604497601||79.186604497601|79.186604497601|79.186604497601|78.947337889858||78.745377196414|78.639866552466|78.492670599745|77.247090406958|77.247090406958|77.247090406958|77.247090406958|76.515663433675|76.258528286223|75.690590070358|73.698983694306|71.983039777798|71.309369685379|71.309369685379|71.017355205976|69.654005530105|68.796970111629|68.796970111629|68.58838709913||67.819593843733|67.649860922719|67.649860922719|67.649860922719|67.649860922719|67.649860922719|67.649860922719|67.649860922719|67.649860922719|67.649860922719|67.122897430951|66.709052294155|65.705891946577|64.715155022699|64.164397479986|64.164397479986|64.164397479986|64.164397479986|64.164397479986|64.164397479986|64.164397479986|64.141003981668|63.848888599694|62.82821041988|62.031901856779|61.270723047653|59.445805963321|-59.939552062708|-59.939552062708|-59.939552062708|-59.939552062708|-59.939552062708|-59.939552062708|-60.226446092082|-60.76910817618|-61.520119958397|-62.214021582599|57.883837117641|57.883837117641|57.883837117641|57.883837117641|57.883837117641|57.883837117641|57.725636365114|56.497750893896|56.36722251184|55.952190730387|55.912381946076|55.912381946076|55.865663514147|55.865663514147|55.865663514147|55.865663514147|55.865663514147|55.551728384357|55.551728384357|55.551728384357|55.551728384357|55.551728384357|55.551728384357|55.551728384357|55.551728384357||55.551728384357|55.551728384357|55.551728384357|55.15053319121|54.689508535074|54.218509993737|53.606444694604|53.606444694604|53.367184270318|52.893621389875|52.893621389875|51.726850448725|51.160023939474|-54.65284207507|-54.65284207507|-54.65284207507|-54.65284207507|-54.65284207507|-54.65284207507|-54.65284207507|-54.65284207507|-54.65284207507|-54.65284207507|-54.65284207507|-54.65284207507|-54.65284207507|-54.65284207507|-54.65284207507|-54.65284207507|50.550174785499|50.145091299221|50.145091299221|49.85788096764|49.844309905926|49.790067782843|49.635323396217|49.635323396217|49.635323396217|49.635323396217|49.635323396217||49.635323396217|48.679781029502|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389||46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.829117741389||46.829117741389|46.829117741389|46.829117741389|46.829117741389|46.564957330015|46.564957330015|46.504394033547|46.504394033547|45.860993997913|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102||-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-49.672067212102|-52.226722157374|-52.226722157374|-52.226722157374|-52.226722157374|-52.351357791573|-53.395952805049|47.258206180871|47.258206180871|46.179394832519|-50.5822040378|-50.5822040378|-50.5822040378|-50.5822040378|-50.5822040378|-50.5822040378|-50.5822040378|-50.5822040378|-50.5822040378|-50.5822040378|-50.5822040378|-50.5822040378
00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE|-132.72802851889|-134.56280732921|-137.46284639362|-146.69483144552||139.36396275454|139.36396275454|139.36396275454|137.77308846506|137.632932462|137.27048597258|136.30748356627|136.12914857651|133.26905536415|131.14510879423|131.14510879423|131.14510879423|131.14510879423|130.13084844779|130.13084844779|128.85788021299|128.15410060126|128.15410060126|128.15410060126||128.15410060126|126.61121939772|125.22134356095|122.53760989058|-129.45396052126|-129.45396052126|-129.45396052126|-129.45396052126|-129.45396052126|-129.45396052126|-130.06682156638||-130.06682156638|-130.79390238739|-132.03859649177|-132.03859649177||-132.03859649177|-132.16561439827|-132.44221971648|125.36886030073|125.36886030073|125.36886030073|125.36886030073|125.36886030073|125.36886030073|125.36886030073|123.46010908879|-130.79692407728|-130.79692407728|-130.79692407728|-130.79692407728|-130.79692407728|-130.79692407728|-130.79692407728|-130.79692407728||-130.79692407728|-130.79692407728|-130.79692407728|-130.79692407728|-130.79692407728|-130.79692407728|-130.79692407728|-130.79692407728|-130.79692407728|-130.79692407728|-130.79692407728|-130.79692407728|-130.79692407728|-130.79692407728|-130.79692407728|-130.79692407728|-130.79692407728|-133.49935728842|-135.46095749332|-138.06666349136|-138.06666349136|-138.06666349136|-138.06666349136|-138.06666349136|-138.06666349136|-138.06666349136|-138.06666349136|-138.06666349136|-138.06666349136|-138.06666349136|-138.06666349136|-138.06666349136|-138.06666349136|-138.46476081966|-138.94252209265|133.44417126945|133.44417126945|133.44417126945|133.44417126945|133.44417126945|133.44417126945|133.44417126945|133.44417126945|133.44417126945|133.44417126945|133.44417126945|133.44417126945|133.44417126945|133.44417126945|133.44417126945|133.44417126945|133.44417126945|133.44417126945|133.44417126945|133.0718473124|133.0718473124|133.0718473124|133.0718473124|133.0718473124|133.0718473124|133.0718473124|133.0718473124||133.0718473124|132.64362339319|132.64362339319|132.64362339319|131.81069103149|131.62033132777|131.62033132777|131.62033132777|131.62033132777|130.58213870007|130.58213870007|129.05126091593|128.75362710549|126.67375956192|125.60205279033|125.60205279033|124.82866891932|124.73795566638|124.66726727853|124.66726727853|124.66726727853|124.66726727853|124.66726727853|124.66726727853|124.51527520672|124.51527520672|124.51527520672|124.26002885518|120.04048498332|120.04048498332|120.04048498332|120.04048498332|120.04048498332|120.04048498332|120.04048498332|120.04048498332|120.04048498332|120.04048498332|120.04048498332|120.04048498332||120.04048498332|118.5494265894|116.28274741216|-125.04551570346|-125.04551570346|-125.04551570346|-125.41551346449|-125.41551346449|-125.41551346449|-125.41551346449||-125.85973765748|-126.64054263849|-127.33199229527|-128.07526943737|120.63137856365|120.63137856365|120.63137856365|120.63137856365|120.63137856365|120.63137856365|120.63137856365|120.63137856365|120.63137856365|120.63137856365|120.63137856365|120.63137856365|120.63137856365||120.63137856365|120.63137856365|120.63137856365|120.63137856365|120.00815470279|120.00815470279|117.10267302792|114.13077158153|114.13077158153|113.09502319959|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989||-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-121.63195234989|-122.22550166155|-125.94803232081|-125.94803232081|-125.94803232081|-125.94803232081|-127.18053500414|-127.18053500414|-127.18053500414|-127.18053500414|-128.18670683172|-128.26130151487|-128.26130151487|-129.52383167975|-129.52383167975|-129.52383167975|-129.52383167975|-129.52383167975|-129.52383167975|119.57819354734|119.57819354734|119.57819354734|117.8466144056|117.8466144056
00282|39277|/equities/global-payments|SnP500/R1000VALUE|73.18348058814|71.457703634038|70.537113873975|-75.862029230623||-75.862029230623|-75.862029230623|-75.862029230623|-75.862029230623|-75.862029230623|-75.862029230623|-75.862029230623|-75.862029230623|-75.862029230623|-77.455951787843|-77.455951787843|-77.940743872207|-79.422493666059|-79.538530861531|-79.538530861531|-79.538530861531|-79.538530861531|-79.538530861531|-79.538530861531||-80.747869848316|-82.30259543305|-82.30259543305|-82.30259543305|-82.30259543305|-82.30259543305|-82.30259543305|-82.30259543305|-82.30259543305|-82.30259543305|-82.30259543305||76.600740189779|76.600740189779|76.600740189779|76.600740189779||76.600740189779|76.600740189779|76.600740189779|76.600740189779|76.600740189779|76.449157021033|76.06657784922|76.06657784922|76.06657784922|74.450639867595|73.626281949601|73.626281949601|73.626281949601|73.626281949601|73.626281949601|73.42975470393|70.787502361327|-78.48258496418|-78.48258496418||-78.48258496418|-78.48258496418|-78.48258496418|-78.48258496418|-78.48258496418|-78.48258496418|-79.497317220264|-80.454241542345|-81.670822545694|-83.835184857891|-83.835184857891|-83.835184857891|-83.835184857891|-83.835184857891|-83.835184857891|-83.835184857891|-83.835184857891|-83.835184857891|-85.624924975022|-87.662143421818|-88.340712759946|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257|82.743199495257||82.743199495257|81.767618242827|81.767618242827|81.474503913445|81.474503913445|80.523059225659|79.70996041326|79.70996041326|79.70996041326|79.70996041326|79.70996041326|77.785514249055|77.127159724127|77.127159724127|77.127159724127|77.127159724127|77.127159724127|77.127159724127|-84.585392282318|-84.585392282318|-84.585392282318|79.185672608515|79.185672608515|79.185672608515|79.185672608515|78.648614927023|77.798324450408|77.798324450408|76.698972764451|76.611162472323|76.611162472323|76.611162472323|76.611162472323|76.611162472323|76.611162472323|76.611162472323|76.611162472323|76.611162472323|76.611162472323|76.611162472323||76.611162472323|75.877959252017|75.652454164974|74.617115873334|74.617115873334|74.617115873334|74.617115873334|74.617115873334|74.617115873334|74.617115873334||74.617115873334|74.617115873334|74.617115873334|74.617115873334|74.617115873334|74.617115873334|74.24179510964|-80.298487710039|-80.298487710039|-80.298487710039|-80.298487710039|-80.298487710039|-80.298487710039|-81.101069396381|-81.175165657778|-81.175165657778|-81.175165657778||-81.175165657778|-82.605186997276|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918|-84.168723422918||-89.547189216518|-94.388944438238|-94.388944438238|-94.388944438238|-94.388944438238|-94.388944438238|-94.388944438238|-94.388944438238|-94.388944438238|-97.361603422451|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-101.75998918422|-103.60982939279|-106.69258760386|-107.73449487957|-107.73449487957
00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE|140.90561623887|140.90561623887|140.90561623887|140.90561623887||140.90561623887|140.90561623887|140.90561623887|140.90561623887|140.90561623887|140.90561623887|140.90561623887|137.01534721935|136.47296796831|136.47296796831|136.47296796831|136.47296796831|136.47296796831|136.47296796831|136.47296796831|136.47296796831|136.47296796831|136.47296796831|136.47296796831||136.47296796831|136.47296796831|136.47296796831|136.47296796831|136.47296796831|136.47296796831|136.47296796831|136.47296796831|136.47296796831|136.47296796831|136.47296796831||136.47296796831|136.47296796831|136.47296796831|136.47296796831|136.47296796831|135.15968541075|135.02798280638|133.705260064|133.67808543772|133.67808543772|133.67808543772|133.67808543772|133.33010198375|132.45150016966|130.33120852199|-137.23874604434|-137.23874604434|-137.23874604434|-137.23874604434|-137.23874604434|-137.23874604434|-137.23874604434|-137.23874604434|-137.23874604434||-137.23874604434|-137.23874604434|-137.23874604434|-137.23874604434|-137.23874604434|-137.23874604434|-137.23874604434|-137.23874604434|-137.23874604434|-137.23874604434|-137.23874604434|-137.23874604434|-137.23874604434|-137.23874604434|-137.23874604434|-137.23874604434|-137.23874604434|-137.23874604434|-139.61707832781|-140.5592074037|-140.5592074037|-142.1225063139|-142.74043948277|-142.74043948277|-142.74043948277|-142.74043948277|-142.74043948277|-142.74043948277|-142.74043948277|-142.99902649299|-142.99902649299|-142.99902649299|-142.99902649299|-142.99902649299|-142.99902649299|-142.99902649299|-142.99902649299|-143.95947944208|-146.38442306038|138.91745319354|138.91745319354|138.91745319354|138.91745319354|138.91745319354|138.91745319354|138.91745319354|138.91745319354|137.55104594747|136.94838794646|136.26015561352|135.56778473796|135.56778473796|135.56778473796|135.47531535826|134.49355365865|134.49355365865|134.49355365865|134.49355365865|134.49355365865|134.49355365865|133.5628930985|133.5628930985||133.5628930985|133.09893525363|133.09893525363|133.09893525363|133.09893525363|133.09893525363|131.72052535787|131.72052535787|131.72052535787|131.72052535787|131.72052535787|131.72052535787|131.72052535787|131.72052535787|131.72052535787|131.72052535787|131.16957639106|131.16957639106|131.16957639106|131.16957639106|131.16957639106|131.16957639106|131.05397556499|129.45497203619|125.75484414491|125.75484414491|118.40371476713|116.54301878151|-124.77995513593|-124.77995513593|-124.77995513593|-124.77995513593|-124.77995513593|-124.77995513593|-124.77995513593|-124.77995513593|-124.77995513593|-125.68714053677|-125.68714053677|-125.68714053677||-125.68714053677|-125.68714053677|-125.68714053677|-125.68714053677|-125.68714053677|-125.68714053677|-125.68714053677|-125.68714053677|-125.68714053677|-125.68714053677||-125.68714053677|-125.68714053677|-126.57094670191|-126.57094670191|-126.57094670191|-126.90148608833|-127.15173100502|-127.15173100502|-127.15173100502|-127.15173100502|-127.15173100502|-127.15173100502|-127.15173100502|-127.15173100502|-127.15173100502|-127.15173100502|-127.15173100502||-127.15173100502|-128.09136951269|-129.37271497073|-129.37271497073|-129.37271497073|-129.37271497073|-129.37271497073|-129.37271497073|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512||-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-129.58284054512|-132.17149035924|123.63246875936|123.63246875936|123.33431451778|122.33086826941|122.33086826941|122.33086826941|121.98184683743|121.06200983086|121.06200983086|121.06200983086|121.06200983086|121.06200983086|121.06200983086|121.06200983086|121.06200983086|121.06200983086|121.06200983086|121.06200983086|121.06200983086|121.06200983086|121.06200983086
00284|265|/equities/goodyear-tire|SnP500/R2000VALUE|-10.083813639788|-10.141181650326|-10.301590591189|-10.414753722118||-10.414753722118|-10.414753722118|-10.414753722118|-10.414753722118|9.5908292146005|9.4509209362973|9.2949128910688|9.260541470491|8.7580462910986|8.7331039402338|8.7331039402338|8.7331039402338|8.7331039402338|8.7331039402338|8.6984488140049|8.6866968456245|8.6866968456245|8.3541073074315|8.3469014281167||8.3469014281167|8.3469014281167|8.3469014281167|8.3469014281167|8.3469014281167|8.3201593520565|8.3201593520565|8.3201593520565|8.2303513967559|8.2303513967559|8.2303513967559||8.2303513967559|8.2303513967559|8.2303513967559|8.2303513967559||8.2303513967559|8.2303513967559|8.2303513967559|8.2303513967559|8.2303513967559|8.0552155544195|8.0552155544195|8.0396831885348|7.9612504340831|7.9612504340831|7.9612504340831|7.9612504340831|7.9612504340831|7.9612504340831|7.9612504340831|7.9612504340831|7.7986115722329|7.7290125189524|7.6772357952044||7.4630402471672|7.3975452213431|7.1361609331927|6.9136556509788|6.9136556509788|6.8930156653074|6.8930156653074|6.8930156653074|6.8930156653074|6.8930156653074|6.8930156653074|6.8930156653074|6.8930156653074|6.8930156653074|6.8930156653074|6.7808509871858|6.6036094598072|-7.4120291600806|-7.4120291600806|-7.4374293276353|-7.4374293276353|-7.4374293276353|-7.4374293276353|-7.4374293276353|-7.4374293276353|-7.4374293276353|-7.4374293276353|-7.4374293276353|-7.4374293276353|-7.4374293276353|-7.4374293276353|-7.4374293276353|-7.6321435977665|-7.807126103689|-7.9484957443892|-8.1122173719074|-8.2094086138952|-8.2094086138952|-8.2094086138952|-8.2094086138952|-8.2094086138952|-8.2094086138952|-8.3487870128671|-8.5978189476905|-8.6870211504762|-8.8991906270787|-9.0710580389937|-9.0710580389937|-9.1691556388978|-9.1691556388978|-9.1691556388978|-9.1691556388978|-9.1691556388978|-9.1691556388978|-9.1691556388978|-9.1691556388978|-9.1691556388978|-9.1691556388978|-9.1691556388978|-9.1691556388978|-9.2661799774792|-9.2661799774792||-9.3965364546934|-9.3965364546934|-9.3965364546934|-9.3965364546934|-9.3965364546934|-9.3965364546934|-9.3965364546934|-9.5626180537718|-9.8384640888127|-9.8437990828523|-9.9723658742915|-10.007906827928|-10.025688083085|-10.025688083085|-10.093318435774|-10.093318435774|-11.122319046342|-11.122319046342|-11.122319046342|-11.233410481704|-11.306011389906|-11.332512748699|-11.573347502793|10.285785239364|10.285785239364|10.285785239364|10.285785239364|10.219727667863|10.01478317267|10.01478317267|10.01478317267|10.01478317267|10.01478317267|10.01478317267|10.01478317267|10.01478317267|10.01478317267|10.01478317267|9.9691454007834|-11.475439925092||-11.475439925092|-11.475439925092|-11.475439925092|-11.475439925092|-11.475439925092|-11.475439925092|-11.475439925092|-11.475439925092|-11.475439925092|-11.822944052901||-11.862160241037|-11.866289018955|10.43851793877|10.43851793877|10.43851793877|10.43851793877|10.43851793877|10.256382972327|10.256382972327|10.256382972327|10.256382972327|10.256382972327|10.256382972327|10.256382972327|10.256382972327|10.256382972327|9.8258352829204||9.8258352829204|9.8258352829204|9.8258352829204|9.8258352829204|9.8258352829204|9.8258352829204|9.8258352829204|9.8258352829204|9.7714701082954|9.7714701082954|9.7552293439637|9.7552293439637|9.7552293439637|9.6650727113984|9.6650727113984|9.5537456622053|9.5537456622053|9.5537456622053|9.5537456622053|9.5537456622053|9.3361061006044|9.1678956249527|9.0390508681725|8.4206120206461|8.3233160198688||8.3233160198688|8.3233160198688|8.3233160198688|8.3233160198688|8.3233160198688|8.3233160198688|8.3233160198688|8.3233160198688|8.3233160198688|8.3233160198688|8.3233160198688|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053|-9.8565513544053
00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE|-34.624610154869|-34.624610154869|-34.624610154869|-34.624610154869||-34.624610154869|-34.624610154869|-36.292900740043|-37.544888481979|-37.555433257293|-38.701869734869|-40.288061310567|-40.976517546748|-41.456106464703|-42.451476453066|-42.451476453066|-42.530531537003|-42.848924252133|-43.408466009777|-43.408466009777|-43.408466009777|-43.408466009777|-43.408466009777|-44.469963555514||41.997255912045|41.997255912045|41.997255912045|41.997255912045|41.997255912045|41.997255912045|-45.055878261413|-45.055878261413|-45.055878261413|-45.055878261413|-45.055878261413||-45.055878261413|-45.055878261413|-45.055878261413|-45.055878261413|-45.055878261413|-45.055878261413|-45.055878261413|-45.055878261413|-45.055878261413|-45.055878261413|-45.055878261413|-45.055878261413|-45.055878261413|-45.055878261413|-45.055878261413|-45.055878261413|-45.083323377256|-45.083323377256|-45.70313696716|-45.77259609273|-45.813422356747|-45.813422356747|-45.963134088674|-45.965539180083||-46.141154619105|-46.620728541356|-47.295531856728|-48.22364729671|-48.22364729671|-48.22364729671|-48.22364729671|-48.22364729671|-49.439053416564|-50.198948622097|-51.439941777509|-51.774936240824|-52.477549517325|-52.477549517325|-52.477549517325|-52.477549517325|-52.477549517325|-52.477549517325|-52.760258485655|-52.760258485655|-52.760258485655|-52.760258485655|-52.760258485655|-52.760258485655|-52.760258485655|-52.760258485655|-52.760258485655|-52.760258485655|-52.760258485655|-52.760258485655|-52.760258485655|-52.760258485655|-52.760258485655|-52.760258485655|-52.760258485655|-52.760258485655|-52.760258485655|-52.760258485655|-52.760258485655|-52.760258485655|-52.760258485655|-52.760258485655|-52.760258485655|-52.760258485655|-52.760258485655|-53.279728573538|-53.439977930627|-53.707972460246|-53.707972460246|-53.707972460246|-53.707972460246|-53.707972460246|-53.707972460246|-53.707972460246|-53.707972460246|-53.707972460246|-53.707972460246|-53.707972460246|-53.707972460246|-53.707972460246|-53.707972460246|-53.707972460246||-53.707972460246|-53.707972460246|-53.707972460246|-53.707972460246|-53.707972460246|-53.707972460246|-53.707972460246|-53.707972460246|-53.707972460246|-53.707972460246|-53.707972460246|-53.707972460246|-53.707972460246|-56.257336013025|-57.227163188514|-57.227163188514|-57.227163188514|-57.227163188514|-57.227163188514|-57.227163188514|-57.227163188514|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256||-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.528598573256|-57.949945002185|-58.429827086778|-58.443325687156|-58.443325687156||-58.507028448037|-58.587810581979|-58.895048303709|-58.895048303709|-58.895048303709|-58.895048303709|-59.655751726479|-60.406522591415|-60.406522591415|-60.406522591415|-60.406522591415|-60.406522591415|-60.406522591415|-60.406522591415|-60.406522591415|-60.783107580413|-61.784145489727||-61.784145489727|-61.933882395091|-61.933882395091|-61.933882395091|-61.933882395091|-61.933882395091|-61.933882395091|-61.933882395091|-63.218757063881|57.219089638619|57.219089638619|57.219089638619|57.219089638619|57.219089638619|57.219089638619|57.219089638619|57.219089638619|57.219089638619|57.219089638619|57.219089638619|57.219089638619|57.219089638619|57.219089638619|57.219089638619|57.219089638619||57.219089638619|56.454545907873|55.421716403849|53.658017158383|52.478567304712|52.478567304712|52.478567304712|52.478567304712|52.478567304712|52.478567304712|52.478567304712|52.262575139052|51.646471647693|-55.204859097482|-55.204859097482|-55.204859097482|-55.204859097482|-55.204859097482|-55.204859097482|-55.204859097482|-55.204859097482|-55.204859097482|-55.204859097482|-55.204859097482|-55.204859097482|-55.307619023854|-57.435689423409|51.39526144329|51.39526144329|-55.561926566614|-55.561926566614
00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE|32.099426515232|32.099426515232|31.648167220368|31.648167220368||31.648167220368|31.648167220368|31.648167220368|31.556564438507|31.556564438507|31.53067570853|31.53067570853|31.53067570853|31.53067570853|31.53067570853|31.53067570853|31.53067570853|31.53067570853|31.53067570853|31.53067570853|31.53067570853|30.30301814309|30.30301814309|30.30301814309||30.30301814309|30.30301814309|30.30301814309|29.727146310214|29.727146310214|29.727146310214|29.727146310214|29.727146310214|29.727146310214|29.727146310214|27.01571715607||26.76992867628|26.76992867628|26.725409187243|26.725409187243|26.725409187243|26.725409187243|26.725409187243|26.725409187243|26.725409187243|26.725409187243|26.725409187243|26.725409187243|26.725409187243|26.725409187243|26.725409187243|26.411842625854|25.920908814798|25.799731446781|25.798034245745|-28.142447467786|-28.142447467786|-28.142447467786|-28.142447467786|-28.142447467786||-28.142447467786|-28.142447467786|-28.274831637607|-28.274831637607|-28.875387991017|25.750838293112|25.750838293112|25.750838293112|25.750838293112|25.750838293112|25.750838293112|25.750838293112|25.212639155916|25.212639155916|25.212639155916|24.883978340734|24.883978340734|24.883978340734|24.883978340734|24.883978340734|24.645253894185|24.569510127113|24.569510127113|24.342976041544|24.342976041544|23.473111307079|22.100736047884|-24.627517862502|-24.627517862502|-24.678403398927|-24.764315272141|-24.764315272141|-24.764315272141|-25.227571647221|22.860578820579|22.860578820579|22.860578820579|22.860578820579|22.860578820579|22.860578820579|22.860578820579|22.860578820579|22.860578820579|22.860578820579|22.271387638713|22.271387638713|21.464318449922|-23.045243860145|-23.045243860145|-23.045243860145|-23.045243860145|-23.045243860145|-23.045243860145|-23.045243860145|-23.045243860145|-23.045243860145|-23.045243860145|-23.045243860145|-23.045243860145|-23.045243860145|-23.045243860145|-23.045243860145||-23.045243860145|-23.045243860145|-23.045243860145|-23.045243860145|-23.045243860145|-23.045243860145|-23.045243860145|-23.045243860145|-23.045243860145|-23.045243860145|-23.045243860145|-23.045243860145|-23.045243860145|-23.045243860145|-23.045243860145|20.683629773014|20.683629773014|20.683629773014|20.683629773014|20.683629773014|20.683629773014|20.683629773014|20.683629773014|20.683629773014|20.511582239859|20.147748309293|20.147748309293|20.147748309293|20.147748309293|20.147748309293|20.147748309293|20.147748309293|20.147748309293|20.147748309293|20.147748309293|20.147748309293|-22.600958704147|-22.600958704147|-22.600958704147|-22.600958704147||-22.600958704147|-22.600958704147|-22.600958704147|-22.600958704147|-22.756343072425|-22.773706852372|-22.773706852372|-23.054174143932|-23.74949070738|21.227198144285||21.227198144285|21.227198144285|20.878289059464|20.878289059464|20.014405390441|20.014405390441|19.703249980807|-21.529832268747|-21.529832268747|-21.529832268747|-21.529832268747|-21.529832268747|-21.529832268747|-21.529832268747|-21.737862753892|-21.737862753892|-21.737862753892||-21.737862753892|-21.81790370414|-22.110032359028|-22.110032359028|-22.110032359028|-22.110032359028|-22.110032359028|-22.110032359028|-22.110032359028|-22.110032359028|-22.110032359028|-22.110032359028|-22.110032359028|-22.584203710451|-23.045106355948|-23.045106355948|-23.045106355948|-23.045106355948|-23.428860726987|-23.428860726987|-23.428860726987|-23.428860726987|-23.428860726987|-23.428860726987|-23.428860726987||-23.428860726987|-23.428860726987|-23.428860726987|-23.428860726987|-23.428860726987|-23.428860726987|-23.428860726987|-23.428860726987|-23.428860726987|-24.034011910397|-26.05945817413|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384|-26.589579549384
00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-6.8438525999746||-6.8438525999746|-6.8438525999746|-6.8438525999746|-6.8438525999746|-6.8438525999746|-6.8438525999746|-6.8438525999746|-6.8438525999746|-6.8438525999746|-6.8438525999746|-6.8438525999746|-6.8438525999746|-6.8438525999746|-6.8438525999746|-6.9613479961204|-6.9613479961204|-6.9613479961204|6.5125504227089|6.5125504227089|6.5125504227089|6.5125504227089|6.5125504227089|6.5125504227089|6.4877015352725|6.4877015352725|6.4877015352725|6.4877015352725|6.4877015352725|6.4877015352725|6.4877015352725|6.4877015352725|6.4877015352725|6.4877015352725|6.4877015352725|6.4877015352725|6.4877015352725|6.4877015352725|6.4877015352725|6.3863350285953|6.2820388358904|6.2061543511101|6.095950834538|6.095950834538|6.095950834538|6.0751551813862|6.0751551813862|6.0540111271298|5.9667015305003|5.8732794910493|5.8366660442422|5.8353847758052|5.8168266102205|5.8125739790191|5.8125739790191|5.8125739790191|5.8125739790191|5.8125739790191|5.8125739790191|5.8092490012105|5.7582618374222|5.7582618374222|5.7582618374222||5.7582618374222|5.7582618374222|5.7029356761468|5.7029356761468|5.7029356761468|5.7029356761468|5.7029356761468|5.7029356761468|5.7029356761468|5.6443731038319|5.5641868874483|5.5545188900555|5.5148819548913|5.3926465625043|4.3932333079869|4.3932333079869|4.3932333079869|-4.5137237963152|-4.5137237963152|-4.5137237963152|-4.5137237963152|-4.5756486452368|-4.7383208315402|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053||-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8431745526053|-4.8899161017446||-4.9676847100819|-5.0946495666068|-5.113794472723|-5.113794472723|4.7710464240406|4.7710464240406|4.7710464240406|4.7710464240406|4.7710464240406|4.7710464240406|4.7710464240406|4.7710464240406|4.7710464240406|4.7710464240406|4.7710464240406|4.7710464240406|4.7710464240406||4.7710464240406|4.7710464240406|4.7710464240406|4.7710464240406|4.708634535241|4.708634535241|4.708634535241|4.708634535241|4.708634535241|4.695149624533|-5.2997066201978|-5.2997066201978|-5.2997066201978|-5.2997066201978|-5.2997066201978|-5.2997066201978|-5.2997066201978|-5.3097314266694|-5.3097314266694|-5.3097314266694|-5.3097314266694|-5.3097314266694|-5.3097314266694|-5.3097314266694|-5.3097314266694||-5.4063683249699|-5.4848534771852|-5.5488210540809|-5.5488210540809|-5.5488210540809|-5.5488210540809|-5.5488210540809|-5.5488210540809|-5.5968165522492|-5.5968165522492|-6.1981792853581|-6.3394950758429|-6.3394950758429|-6.3394950758429|-6.3811055963802|-6.5022908573739|-6.5022908573739|-6.5723900474958|-6.5723900474958|-6.5723900474958|-6.5723900474958|-6.5723900474958|-6.5723900474958|-6.5723900474958|-6.5723900474958|-6.5723900474958|-6.6070999478689|-6.7356666564269|-6.74890948511|-6.74890948511|-6.8293438087661
00288|8259|/equities/harley-davidson|SnP500/R1000VALUE|-21.032232113088|-21.032232113088|-21.032232113088|-21.032232113088||-21.032232113088|-21.032232113088|-21.032232113088|-21.032232113088|-21.032232113088|-21.032232113088|-21.032232113088|-21.032232113088|-21.032232113088|-21.032232113088|-21.177480401159|-21.327755598625|-21.480193390768|-21.480193390768|-21.845046840633|-21.845046840633|-21.845046840633|-21.845046840633|-21.845046840633||-22.211724922314|-22.211724922314|-22.211724922314|-22.211724922314|-22.211724922314|-22.211724922314|-22.211724922314|-22.211724922314|-22.211724922314|-22.211724922314|-22.293481275936||-22.293481275936|-22.635591106834|-22.643913235605|-22.643913235605||-22.643913235605|-22.692381397817|-23.207367278838|-23.400963626199|-23.421069924361|-23.514800831483|-23.553495085688|-23.8823605251|-24.585300731624|-24.751951786669|-24.751951786669|-24.751951786669|-25.257946328755|-25.540814613185|-25.540814613185|-25.540814613185|-25.540814613185|-25.540814613185|-25.540814613185||-25.540814613185|-25.540814613185|-25.540814613185|-25.540814613185|-25.540814613185|-26.131460638931|-26.354889097138|-26.829166189745|-27.291574654662|-27.825082233309|-28.163702676428|-28.223398217611|-28.223398217611|-28.306300221466|-28.306300221466|-28.350677448934|-28.745752712561|-28.754342488424|-28.754342488424|-28.754342488424|-28.754342488424|-28.754342488424|-28.754342488424|-28.754342488424|-28.754342488424|-28.754342488424|-28.754342488424|-28.754342488424|-28.754342488424|-28.754342488424|-28.754342488424|-28.754342488424|-28.754342488424|-28.97065759144|-29.246842124305|-29.570656911357|-29.598508348977|-30.461121443152|-30.901106536633|-30.901106536633|-30.901106536633|-31.009512782369|-31.111738176549|-31.111738176549|-31.111738176549|28.296424753357|28.296424753357|28.296424753357|28.296424753357|28.296424753357|28.296424753357|28.296424753357|28.296424753357|28.296424753357|28.296424753357|28.296424753357|28.296424753357|27.977314822087|27.977314822087|27.301693669303|26.893621700057|26.39518151196||26.39518151196|26.155715393052|26.155715393052|26.155715393052|25.90635047911|25.155725377498|25.155725377498|25.155725377498|25.155725377498|24.571362276538|24.328735532213|23.798596159009|23.128945632541|-27.289690345288|-27.289690345288|-27.289690345288|-27.300211634637|-27.349121723647|-27.349121723647|-27.579468685251|23.775735487361|23.775735487361|23.775735487361|-25.940583110482|23.430940280036|23.430940280036|23.430940280036|23.430940280036|23.430940280036|23.430940280036|23.430940280036|23.430940280036|23.430940280036|23.430940280036|23.430940280036|23.430940280036|23.430940280036|23.430940280036|23.430940280036|23.430940280036||23.430940280036|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172||23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172|23.052010076172||23.052010076172|23.052010076172|23.052010076172|23.052010076172|-25.642360510554|-25.642360510554|-25.642360510554|-25.642360510554|-25.642360510554|-25.642360510554|-25.642360510554|-25.642360510554|-25.642360510554|-25.642360510554|-25.642360510554|-25.642360510554|-25.642360510554|-25.642360510554|-25.658847663123|-25.658847663123|-25.658847663123|-25.658847663123|-25.658847663123|-25.658847663123|-25.658847663123||-25.658847663123|-25.658847663123|-25.658847663123|-25.658847663123|-25.658847663123|-25.658847663123|-25.658847663123|-25.658847663123|-25.658847663123|-25.658847663123|-27.166497386516|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|23.549160021649|-26.9998197591|-26.9998197591
00289|8050|/equities/hartford-finl|SnP500/R1000VALUE|135.41331354367|135.41331354367|135.41331354367|135.41331354367||135.39203801575|135.39203801575|135.39203801575|135.39203801575|135.39203801575|135.39203801575|135.22781208293|132.9686795157|130.84298164776|129.38165105638|-135.4583904792|-135.4583904792|-135.4583904792|-135.4583904792|-135.4583904792|-135.4583904792|-135.4837651307|-135.64792042684|-135.64792042684||-136.32196914831|-138.11690894408|-138.76101081949|-140.14389555302|133.24832424056|133.24832424056|133.24832424056|133.24832424056|133.24832424056|133.24832424056|133.24832424056||133.24832424056|133.24832424056|133.0785252933|133.0785252933||133.0785252933|133.0785252933|132.83252603526|132.30280941851|131.5239498232|131.42277396144|131.42277396144|130.11753106583|-135.65952399324|-135.65952399324|-135.65952399324|-135.65952399324|-135.65952399324|-136.69892483895|131.73225751168|131.73225751168|131.73225751168|131.73225751168|131.73225751168||131.73225751168|131.29472907656|129.56831893517|129.33201259588|128.10789388187|128.10789388187|128.10789388187|128.10789388187|128.10789388187|127.1376645142|125.71768411598|124.96076280764|123.26167553984|122.50881056348|-128.825800942|-128.825800942|-128.825800942|-128.825800942|-128.825800942|-128.825800942|-128.825800942|-128.99089203788|-131.08265347958|-131.3919879089|-131.3919879089|-131.3919879089|-131.3919879089|-131.6733185594|-131.90984776999|-132.1723129858|-135.19288147742|-135.19288147742|-135.19288147742|-135.88433816268|-135.88433816268|-135.88433816268|-135.88433816268|-135.88433816268|-135.88433816268|-135.88433816268|-135.88433816268|-135.88433816268|-135.88433816268|-135.88433816268|-135.88433816268|-135.88433816268|-135.88433816268|-135.88433816268|-135.88433816268|-135.88433816268|-135.88433816268|-135.88433816268|129.76444594331|129.76444594331|129.76444594331|129.76444594331|129.76444594331|129.76444594331|129.76444594331|129.76444594331|128.99980297335|128.99980297335||128.99980297335|128.99980297335|128.99980297335|128.99980297335|128.99980297335|128.99980297335|128.20810932857|127.44516928706|125.68476167314|125.68476167314|125.68476167314|125.37852547558|124.44590836534|122.84739347044|122.44794851479|121.54162127994|121.54162127994|121.54162127994|120.12509904992|-127.10569880006|-127.10569880006|-127.10569880006|-127.10569880006|-127.10569880006|-127.10569880006|-127.10569880006|-127.10569880006|-127.10569880006|-127.10569880006|-127.10569880006|-127.10569880006|-127.10569880006|-127.10569880006|-127.16889136903|-127.16889136903|-127.16889136903|-127.67515673762|-128.8918431084|-129.42121217434|-130.56029083348||-130.56029083348|-130.56029083348|-130.56029083348|-130.56029083348|-130.56029083348|-130.6247706106|-131.02504151069|-131.02504151069|-131.02504151069|-131.02504151069||-131.02504151069|-131.02504151069|-131.02504151069|-131.02504151069|-131.02504151069|-131.02504151069|124.39386771882|124.39386771882|124.39386771882|124.39386771882|124.39386771882|124.39386771882|124.39386771882|124.39386771882|124.39386771882|124.39386771882|124.39386771882||124.39386771882|124.39386771882|124.39386771882|124.39386771882|123.89651853469|122.41390887263|120.9857192779|120.9857192779|120.9857192779|120.25294117547|120.25294117547|120.25294117547|118.78743536845|117.01821245501|116.27532232415|114.90257812221|112.71064520631|112.01682568429|111.87925488019|-120.9519547491|-120.9519547491|-120.9519547491|-120.9519547491|-120.9519547491|-120.9519547491||-120.9519547491|-120.9519547491|-120.9519547491|-120.9519547491|-120.9519547491|-120.9519547491|-120.9519547491|-120.9519547491|-120.9519547491|-126.27161503156|117.43391757149|117.43391757149|117.37843826235|116.94603554924|116.94603554924|116.86614966083|116.49683480449|114.94704082483|113.99503991863|112.91565746073|112.91565746073|112.91565746073|112.91565746073|112.91565746073|112.91565746073|112.91565746073|112.91565746073|112.91565746073|112.91565746073|112.91565746073|112.91565746073
00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE|96.725453964931|96.725453964931|96.725453964931|96.725453964931||96.725453964931|96.725453964931|96.725453964931|93.850501184179|89.888595769002|89.888595769002|89.888595769002|89.888595769002|88.579600648961|85.240168214446|85.240168214446|85.240168214446|84.841298660311|84.423938310448|83.832156221407|83.252398853321|82.763777605714|82.165776603549|82.165776603549||82.165776603549|82.165776603549|82.165776603549|82.165776603549|82.165776603549|82.165776603549|82.165776603549|81.873642993336|80.344942172772|79.755199097269|78.458134619288||78.458134619288|78.458134619288|78.180246741564|77.510510095189||77.510510095189|77.510510095189|77.510510095189|77.510510095189|77.510510095189|77.510510095189|77.510510095189|77.510510095189|77.510510095189|77.510510095189|77.336107275825|77.336107275825|77.336107275825|77.336107275825|77.336107275825|77.336107275825|77.336107275825|77.336107275825|77.195676192024||76.217418414993|75.057685567983|74.003663022621|74.003663022621|74.003663022621|74.003663022621|74.003663022621|74.003663022621|74.003663022621|74.003663022621|74.003663022621|72.880741710248|71.64804397113|71.326978794525|71.326978794525|71.326978794525|71.326978794525|71.326978794525|71.326978794525|71.326978794525|71.326978794525|70.868312111376|70.643959936034|70.537455806612|70.060943053909|-77.50705117968|-77.50705117968|-77.50705117968|-77.50705117968|-77.50705117968|-77.50705117968|-77.50705117968|-77.50705117968|-78.474504786369|-79.106863160367|-79.106863160367|-79.106863160367|-79.106863160367|-79.106863160367|-79.106863160367|-79.106863160367|-79.106863160367|-79.106863160367|-79.106863160367|-79.106863160367|-79.106863160367|-79.106863160367|-79.106863160367|-79.106863160367|-79.676513401927|-80.104457979137|-80.41856609973|-82.252108732483|77.509177813673|77.509177813673|77.509177813673|77.509177813673|77.509177813673|77.509177813673|77.509177813673|77.509177813673|77.509177813673||77.509177813673|77.509177813673|77.509177813673|76.993745276491|76.993745276491|76.993745276491|76.993745276491|76.993745276491|76.993745276491|76.993745276491|76.155271156144|75.274666264666|74.837474031595|73.258632055637|73.258632055637|73.258632055637|73.258632055637|73.258632055637|73.258632055637|73.258632055637|73.258632055637|73.258632055637|73.258632055637|73.258632055637|73.258632055637|73.258632055637|73.258632055637|73.258632055637|73.258632055637|72.529586968285|72.370897998134|72.370897998134|72.370897998134|72.370897998134|72.370897998134|72.370897998134|72.370897998134|72.370897998134|72.370897998134|72.370897998134||72.370897998134|71.49432149262|71.49432149262|68.398139586391|68.24070571787|67.187959288302|67.026363795271|66.914850492466|65.142414999118|65.142414999118||65.142414999118|65.142414999118|65.142414999118|65.142414999118|65.142414999118|65.142414999118|64.18151744219|63.628691577094|63.628691577094|63.628691577094|63.628691577094|63.628691577094|63.628691577094|63.628691577094|63.628691577094|63.628691577094|63.628691577094||63.628691577094|63.628691577094|63.628691577094|63.628691577094|62.321344692593|61.630385009321|60.361812370654|60.238536373622|60.238536373622|59.255318871082|56.344243410496|56.054157658052|55.086286354541|54.954897448195|54.954897448195|54.954897448195|54.212664653607|53.792105512054|53.792105512054|53.523561296895|52.753680558155|50.776867914145|-59.283019985594|-59.283019985594|-59.283019985594||-59.903269836093|-59.903269836093|-59.903269836093|-59.903269836093|-59.903269836093|-59.903269836093|-59.903269836093|-59.903269836093|-59.903269836093|-59.903269836093|-63.0091403025|-65.064852441111|-65.064852441111|-65.064852441111|-65.064852441111|-65.064852441111|-65.064852441111|-65.064852441111|-65.064852441111|-65.064852441111|-65.213148485925|-65.213148485925|-65.266809873345|-65.319556259524|-65.319556259524|-66.585757387359|-67.987781145732|-67.987781145732|-67.987781145732|-67.987781145732|-67.987781145732
00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH|493.72279877992|493.72279877992|493.72279877992|493.72279877992||493.34016363527|493.34016363527|475.73476235336|475.73476235336|475.73476235336|475.73476235336|475.73476235336|475.73476235336|475.73476235336|475.73476235336|475.73476235336|475.73476235336|475.73476235336|475.73476235336|-494.3152441369|-494.3152441369|-494.3152441369|-494.3152441369|-494.3152441369||-494.3152441369|-494.3152441369|-494.3152441369|-494.3152441369|-494.3152441369|-494.3152441369|-494.3152441369|-494.3152441369|-494.3152441369|-494.3152441369|-494.3152441369||-497.11304456509|-501.63727295969|-503.44624132311|-503.44624132311||-503.44624132311|-503.44624132311|-503.44624132311|-503.44624132311|-503.44624132311|-503.44624132311|-509.43512361034|-509.43512361034|-512.34195400148|-512.34195400148|-513.26272748211|477.83977358081|477.83977358081|477.83977358081|477.83977358081|477.83977358081|477.83977358081|477.83977358081|477.83977358081||477.83977358081|467.45529855333|461.87699120401|446.32553262576|443.0539229696|439.05357618824|439.05357618824|439.05357618824|439.05357618824|439.05357618824|439.05357618824|439.05357618824|439.05357618824|439.05357618824|435.62617440241|433.62796131789|432.66079979901|432.66079979901|432.66079979901|432.66079979901|429.46083027526|422.917300295|421.42310235143|416.74426788902|416.74426788902|411.35587294472|409.79639319046|409.79639319046|409.79639319046|409.79639319046|409.79639319046|409.79639319046|409.79639319046|409.79639319046|409.79639319046|409.79639319046|409.79639319046|403.48377183923|402.3180791432|396.3623137534|396.22034698728|395.52899441458|391.08619276399|391.08619276399|391.08619276399|391.08619276399|391.08619276399|391.08619276399|391.08619276399|391.08619276399|391.08619276399|391.08619276399|391.08619276399|391.08619276399|391.08619276399|391.08619276399|391.08619276399|391.08619276399|391.08619276399|389.69132875198|383.63813308868|382.82390943475||382.82390943475|382.82390943475|382.82390943475|382.82390943475|382.82390943475|382.82390943475|382.82390943475|380.0615764824|374.50117791665|372.14131835845|368.02105411368|368.02105411368|366.21703936079|361.16604939014|355.4533947895|350.52014127816|342.27070920826|-369.24797497489|-369.24797497489|-369.24797497489|-369.24797497489|-369.24797497489|-369.24797497489|-369.24797497489|-369.24797497489|-370.80441772384|-378.19991590626|-384.8643491759|-389.20515286654|-389.20515286654|-389.32626509368|-389.41306162101|-389.41306162101|362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049||362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049||362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049|362.70565085049|361.84153096022|361.84153096022|358.979500207|358.16705915801|358.16705915801|358.16705915801|356.61258108069|356.61258108069||356.61258108069|356.61258108069|356.61258108069|356.61258108069|354.96898250502|351.07775603314|341.4291792024|336.53796705812|333.38580676813|330.32783054532|325.59670177729|325.59670177729|323.33161328933|320.7945575041|-355.48458829384|-355.48458829384|-355.48458829384|-355.48458829384|-355.48458829384|-355.48458829384|-355.48458829384|-355.48458829384|-355.48458829384|-355.48458829384|-357.29700430982||324.30365660023|324.30365660023|324.30365660023|324.30365660023|324.30365660023|324.30365660023|324.30365660023|324.30365660023|324.30365660023|324.30365660023|324.30365660023|320.34530366606|319.80925023496|317.37165702648|316.11933245998|310.42315117895|309.25862735067|309.25862735067|-336.34378840724|-336.34378840724|-336.34378840724|-336.34378840724|-336.34378840724|-336.34378840724|-336.34378840724|-336.34378840724|-336.34378840724|-336.34378840724|-336.34378840724|-336.34378840724|-336.34378840724
00292|13847|/equities/hcp-inc|SnP500/R1000VALUE|-17.892048515045|-17.892048515045|-17.892048515045|-17.892048515045||-17.892048515045|-17.892048515045|-17.892048515045|-17.892048515045|-17.892048515045|-17.892048515045|-17.892048515045|-17.892048515045|-17.892048515045|16.718641193664|16.718641193664|16.718641193664|16.718641193664|16.718641193664|16.718641193664|16.7120886653|16.7120886653|16.641715245041|16.50692738934||16.446585649071|16.356762667296|15.997236130104|15.997236130104|15.997236130104|15.997236130104|15.997236130104|15.997236130104|-16.833614380945|-16.833614380945|-16.833614380945||-16.834539453583|-16.834539453583|-16.834539453583|-16.834539453583|-16.834539453583|-16.834539453583|-16.834539453583|-16.988377085877|-17.173751503839|-17.480279452949|-17.533644790284|-17.559882396716|-17.73940684329|-17.73940684329|-17.73940684329|-17.73940684329|-17.814342467106|-17.95787945513|-18.219838892134|-18.40604314397|-18.546154295053|-18.546154295053|-18.546154295053|-18.546154295053||-18.546154295053|-18.546154295053|-18.546154295053|-18.546154295053|-18.546154295053|-18.546154295053|-18.546154295053|-18.546154295053|-18.546154295053|-18.793361013296|-18.993178280595|-19.066313374073|-19.066313374073|-19.066313374073|-19.066313374073|-19.066313374073|-19.066313374073|-19.164236399897|-19.180323185459|-19.180323185459|-19.25702515127|17.770476104441|17.770476104441|-18.995698055152|-18.995698055152|-18.995698055152|-18.995698055152|-18.995698055152|-18.995698055152|-18.995698055152|-18.995698055152|-18.995698055152|-19.047720044326|-19.303300320518|-19.72866719234|18.509180639089|18.509180639089|18.509180639089|18.509180639089|18.173525242526|18.173525242526|18.09681014627|18.09681014627|17.805877045457|17.688589676668|17.688589676668|17.688589676668|17.598073157325|17.598073157325|17.494997199983|17.494997199983|17.355508222838|17.355508222838|17.355508222838|17.355508222838|17.355508222838|17.355508222838|17.355508222838|17.28392038374|16.951519338585|-17.99034127139|-17.99034127139||-17.99034127139|-17.99034127139|-17.99034127139|-17.99034127139|-17.99034127139|-17.99034127139|-17.99034127139|-17.99034127139|-17.99034127139|-17.99034127139|-17.99034127139|-17.99034127139|-17.99034127139|-17.99034127139|-18.078712239783|-18.116476067056|-18.116476067056|-18.116476067056|-18.116476067056|-18.116476067056|-18.334694765398|-18.363550714198|-18.49178410011|-18.49178410011|-18.722537363431|-19.228596602105|18.03651127155|18.03651127155|17.65501207042|17.451124760048|17.425653433257|17.425653433257|17.425653433257|17.425653433257|17.425653433257|17.314881965768|17.314881965768|17.211837227452|17.211837227452|17.211837227452||17.211837227452|16.914819116182|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503||-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503|-17.979536160503||-17.979536160503|-18.010318023931|-18.321607060934|-18.321607060934|-18.321607060934|-18.321607060934|-18.321607060934|-18.321607060934|-18.685397196374|-18.787344840439|-18.787344840439|-18.787344840439|-18.797026743792|-19.086696534579|-19.249662405059|-19.451282845338|-19.451282845338|-19.451282845338|-19.483904161276|-19.506004534631|-19.891751706701|-19.891751706701|-19.891751706701|-19.891751706701|-19.891751706701||-19.891751706701|-19.891751706701|-19.891751706701|-19.891751706701|-19.891751706701|-19.891751706701|-19.891751706701|-19.891751706701|-19.891751706701|-20.376668440083|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563|-20.70142459563
00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE|31.537915002119|31.537915002119|31.537915002119|31.537915002119||31.537915002119|31.537915002119|31.537915002119|31.537915002119|31.537915002119|31.537915002119|31.537915002119|31.537915002119|30.950737594246|29.940756924286|29.940756924286|29.940756924286|29.940756924286|29.940756924286|29.940756924286|29.940756924286|29.940756924286|29.940756924286|29.12081284304||29.12081284304|28.768072325746|28.768072325746|27.933164638991|27.933164638991|27.933164638991|27.933164638991|27.933164638991|27.933164638991|27.195518822508|27.195518822508||27.195518822508|27.195518822508|27.195518822508|27.195518822508|27.195518822508|27.195518822508|27.195518822508|27.195518822508|27.195518822508|27.195518822508|27.195518822508|27.195518822508|27.195518822508|27.195518822508|27.195518822508|27.084187661097|26.733849246705|26.733849246705|26.733849246705|26.466527841052|26.237140334933|24.813489769663|24.569987772533|24.507316383163||24.507316383163|24.507316383163|24.507316383163|24.507316383163|24.507316383163|24.507316383163|24.507316383163|24.507316383163|24.507316383163|24.507316383163|24.507316383163|24.507316383163|23.990404376815|23.990404376815|23.990404376815|23.990404376815|23.990404376815|23.990404376815|23.990404376815|23.990404376815|23.329893811356|23.066535729699|23.066535729699|23.023711066039|22.165657631326|21.168677077444|21.168677077444|21.168677077444|21.168677077444|21.168677077444|21.168677077444|21.168677077444|21.168677077444|21.168677077444|21.168677077444|21.168677077444|21.168677077444|21.025751680966|20.465835353661|20.362040277905|20.103099130466|19.853233503318|19.853233503318|19.853233503318|19.636707181077|19.636707181077|19.582157949983|18.99557638397|18.99557638397|18.99557638397|18.99557638397|18.99557638397|18.869529302807|18.832810993428|18.591250206248|18.591250206248|18.591250206248|18.591250206248|18.591250206248|18.591250206248|18.591250206248|18.591250206248||18.381993480541|17.634904115308|17.065449733324|16.59532266731|16.59532266731|16.208136199525|15.63049741878|15.63049741878|15.63049741878|15.63049741878|15.63049741878|15.63049741878|15.357528334952|15.357528334952|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918||-17.530390250918|-17.530390250918|-17.530390250918|-17.530390250918|-17.804323130445|-18.013969771946|-18.169966345456|15.926585842273|15.926585842273|15.926585842273||15.926585842273|15.926585842273|15.926585842273|15.926585842273|15.926585842273|15.926585842273|15.926585842273|15.024123590413|-17.474335560026|-17.474335560026|-17.474335560026|-17.474335560026|-17.474335560026|-17.474335560026|-17.57620613754|-17.887173310256|-18.007970376518||-18.062185011413|-18.062185011413|-18.487428517371|-19.253197876645|-19.94615800296|-20.770788221138|-20.770788221138|-21.541436827912|-21.541436827912|-21.541436827912|-21.541436827912|-21.561596407641|-22.4128848338|-22.826291272584|-22.826291272584|-22.826291272584|-22.826291272584|-22.826291272584|-23.400601490276|-23.897889993739|-23.966544573122|-24.428422703247|-24.428422703247|-24.428422703247|-24.596631109533||-24.596631109533|-24.596631109533|-24.596631109533|-24.596631109533|-24.596631109533|-24.596631109533|-24.596631109533|-24.596631109533|-24.596631109533|-25.018678201367|-27.600520890211|-27.846437874699|-27.846437874699|-27.846437874699|-27.846437874699|-27.914109446039|-27.914109446039|-27.914109446039|-27.914109446039|-27.914109446039|-28.455400283061|-28.509810478675|-28.509810478675|-28.509810478675|-28.509810478675|-28.509810478675|-28.509810478675|-28.796834511775|-28.796834511775|-28.796834511775|-28.796834511775
00294|6405|/equities/henry-schein|SnP500/R1000VALUE|74.656882590309|74.656882590309|74.656882590309|74.656882590309||74.656882590309|74.656882590309|74.656882590309|74.094693627904|72.640075525323|-79.833463303593|-79.833463303593|-79.833463303593|-79.833463303593|-79.833463303593|-79.833463303593|-80.221629690624|74.562965219901|74.562965219901|74.562965219901|74.562965219901|74.562965219901|74.562965219901|74.562965219901||74.562965219901|74.562965219901|74.562965219901|74.562965219901|74.562965219901|74.562965219901|74.562965219901|74.074680983674|73.724611926534|73.724611926534|73.294891333318||73.294891333318|73.294891333318|73.294891333318|73.294891333318||73.294891333318|73.294891333318|73.294891333318|73.104880835984|72.732734448586|72.732734448586|72.732734448586|72.732734448586|71.620893404408|71.620893404408|70.729736389781|70.729736389781|70.729736389781|70.729736389781|70.729736389781|70.729736389781|70.729736389781|70.729736389781|70.729736389781||70.729736389781|70.149523061806|68.510027879139|67.956870292498|67.956870292498|67.956870292498|67.956870292498|67.956870292498|67.956870292498|67.956870292498|67.956870292498|67.672632454582|66.797367359475|66.496176731869|66.496176731869|66.496176731869|65.437419269134|-66.414920747069|-66.414920747069|-66.414920747069|-66.414920747069|-67.274192431288|-67.274192431288|-67.274192431288|-67.274192431288|-67.274192431288|-67.274192431288|-67.274192431288|-67.274192431288|-67.488823363866|-67.641080394308|-67.641080394308|-67.922309997921|-68.448958003129|-68.949395695886|-68.984885471354|-69.936461602907|-69.936461602907|-69.936461602907|-69.936461602907|-70.382019939811|-70.382019939811|-70.531133164731|-70.669033780989|-71.200313955873|-71.779616195338|-71.779616195338|-71.779616195338|-71.779616195338|-71.779616195338|-71.779616195338|-71.779616195338|-71.779616195338|-71.779616195338|-71.779616195338|-71.779616195338|-71.779616195338|-71.779616195338|-71.779616195338|-71.779616195338|-72.142909189481|-72.19147271754||-72.19147271754|-72.19147271754|-72.19147271754|-72.19147271754|-72.19147271754|-72.19147271754|-72.19147271754|-72.19147271754|-72.19147271754|-72.19147271754|-72.19147271754|-72.19147271754|-72.19147271754|-72.19147271754|-72.19147271754|-72.19147271754|-72.19147271754|-72.19147271754|-72.19147271754|-72.652720906136|-72.652720906136|-73.332744467919|-74.663063391434|-74.663063391434|-74.663063391434|-74.663063391434|-74.663063391434|-74.663063391434|-74.663063391434|-74.663063391434|-74.789515557539|-74.791680934972|-74.989645155699|70.457244504228|70.457244504228|70.457244504228|70.457244504228|70.457244504228|70.457244504228|70.457244504228||70.457244504228|69.714716607481|69.155944307829|69.155944307829|69.08688169959|68.98208964139|68.38894610055|68.38894610055|68.38894610055|68.38894610055||68.38894610055|68.38894610055|68.38894610055|68.38894610055|68.38894610055|68.38894610055|68.38894610055|68.38894610055|68.38894610055|68.38894610055|68.38894610055|68.38894610055|68.38894610055|68.38894610055|68.38894610055|68.38894610055|67.881052172269||67.456431681149|67.456431681149|67.456431681149|67.456431681149|66.032147414411|65.851826357538|65.092808908549|64.415879654697|64.415879654697|64.144311083479|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775||-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.15310270775|-70.527892880844|-72.970994955088|-73.227978786194|-73.227978786194|-73.227978786194|-74.246086421238|-74.597321738387|-75.134803813458|-75.460294542327|-75.460294542327|-75.460294542327|-76.723340620089|-76.723340620089|-76.723340620089|-76.723340620089|-76.723340620089|-76.723340620089|-76.723340620089|-76.723340620089|-76.723340620089|-76.723340620089|-76.723340620089
00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE|215.71150827043|215.71150827043|215.71150827043|215.71150827043||215.71150827043|215.71150827043|215.71150827043|215.71150827043|215.71150827043|213.01862430167|204.7879149074|189.48880244567|186.44144679538|186.44144679538|186.44144679538|186.44144679538|186.44144679538|186.44144679538|186.44144679538|186.44144679538|186.44144679538|186.44144679538|186.44144679538||186.44144679538|186.44144679538|183.43216463185|182.36130085099|180.04393280996|178.70535567196|178.70535567196|178.70535567196|178.70535567196|178.70535567196|178.70535567196||178.70535567196|178.70535567196|178.70535567196|178.70535567196||178.70535567196|178.70535567196|178.70535567196|178.70535567196|178.53367481594|178.53367481594|177.62069978057|177.18164948477|177.18164948477|177.18164948477|177.18164948477|177.18164948477|177.18164948477|177.18164948477|177.18164948477|177.18164948477|177.18164948477|177.18164948477|177.18164948477||176.13794082021|173.61744502755|173.09104626678|170.43171790466|169.20135098944|168.23816915629|166.97841604401|-180.3510139569|-180.3510139569|-180.3510139569|-180.3510139569|-180.3510139569|-180.3510139569|-180.3510139569|-180.3510139569|-180.3510139569|-180.3510139569|-181.17056529879|-183.11439283247|-183.11439283247|-189.0543297436|-192.4407110158|-192.4407110158|-193.8311248293|-195.77347220209|183.12470972984|183.12470972984|183.12470972984|183.12470972984|183.12470972984|183.12470972984|183.12470972984|183.12470972984|183.12470972984|183.12470972984|183.12470972984|182.7752376447|181.91664842873|181.0638040719|181.0638040719|181.0638040719|181.0638040719|181.0638040719|181.0638040719|181.0638040719|181.0638040719|181.0638040719|181.0638040719|181.0638040719|181.0638040719|181.0638040719|181.05052886379|-190.87091389552|-190.87091389552|-190.87091389552|-190.87091389552|-190.87091389552|-190.87091389552|-190.87091389552|-190.87091389552|-190.87091389552|-190.87091389552||-190.87091389552|-190.87091389552|-191.27673956825|-191.27673956825|-191.27673956825|-191.27673956825|-191.27673956825|-191.27673956825|-191.27673956825|-191.27673956825|-191.27673956825|-191.27673956825|-191.27673956825|-191.27673956825|-193.06001829224|178.25717659876|178.25717659876|178.25717659876|178.25717659876|178.25717659876|178.25717659876|178.25717659876|178.25717659876|171.75340661522|171.75340661522|171.75340661522|169.84837230041|169.84837230041|164.89498353882|164.51775684272|-175.2062324253|-175.2062324253|-175.2062324253|-176.73959566582|-176.73959566582|-176.73959566582|-176.73959566582|-179.1878847174|164.10235552084|164.10235552084||164.10235552084|163.45795392208|160.99872767281|160.99872767281|160.99872767281|160.99872767281|160.99872767281|160.99872767281|160.60484260776|160.60484260776||159.35397326058|159.35397326058|159.35397326058|159.35397326058|158.32669646547|157.13623690391|156.02525705523|152.19965102084|-164.90072604489|-164.90072604489|-164.90072604489|-164.90072604489|-164.90072604489|-164.90072604489|-164.90072604489|-164.90072604489|-164.90072604489||-164.90072604489|-164.90072604489|-166.42192216793|-169.38477564829|-170.80085681298|-172.97956682156|-175.48577949086|-175.48577949086|-176.11212372354|-176.11212372354|-176.11212372354|-176.11212372354|-176.11212372354|-176.11212372354|-176.11212372354|-176.11212372354|-176.11212372354|-176.11212372354|-176.11212372354|-176.11212372354|-176.618476704|-177.80587538103|-177.80587538103|-177.80587538103|-177.80587538103||-177.80587538103|-177.80587538103|-177.80587538103|-177.80587538103|-177.80587538103|-177.80587538103|-177.80587538103|-177.80587538103|-177.80587538103|-179.18679355519|-179.18679355519|-180.16869951212|-180.16869951212|-180.16869951212|-180.16869951212|-180.16869951212|-180.16869951212|-180.16869951212|-180.83476269053|-180.83476269053|-181.00530171181|-182.67975536745|-186.28667107071|-187.36963950755|-190.17126455972|-190.35651981244|-192.55999641297|172.1407235243|172.1407235243|167.76463075237|164.49286565719
00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143.3857658714|143.3857658714|143.3857658714|143.3857658714|143.3857658714|141.53834876418|141.31982972224|137.23260007522|135.96078862685||135.96078862685|135.96078862685|135.96078862685|135.96078862685|135.96078862685|135.96078862685|135.96078862685|135.96078862685|135.96078862685|135.96078862685||135.84615569134|135.18016746331|134.37268603055|134.37268603055|132.05758415558|131.23581840041|130.76564695043|-137.66906311087|-137.66906311087|-137.66906311087|-137.66906311087|-137.66906311087|-137.66906311087|-137.66906311087|-137.66906311087|-137.66906311087|-137.66906311087||-137.66906311087|-137.66906311087|-139.41862267446|-140.2740078451|-140.2740078451|-140.2740078451|-140.2740078451|-140.2740078451|-140.2740078451|-140.2740078451|-140.2740078451|-140.2740078451|-140.2740078451|-141.893899335|-142.35748949443|-142.35748949443|-142.35748949443|-142.44609970952|-144.6445417806|-144.6445417806|-144.6445417806|-144.6445417806|-144.6445417806|-144.6445417806|-144.6445417806||-147.10251796644|-147.10251796644|-147.3050205222|-148.26108107396|-148.26108107396|-148.26108107396|-148.26108107396|-148.26108107396|-148.5420410879|-153.90282872072|-162.55758129613|151.49859784589|151.49859784589|151.49859784589|151.49859784589|151.49859784589|151.49859784589|149.30011678786|147.6315147198|145.91723037172|145.54886813085|143.95652553683|141.07335336612|-150.72782314522|-150.72782314522|-150.72782314522|-150.72782314522|-150.72782314522|-150.72782314522|-150.72782314522|-150.72782314522
00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE|-23.980307792548|-23.980307792548|-24.297286164897|21.878234279708||21.878234279708|21.878234279708|21.878234279708|21.878234279708|21.356370277488|21.059300443954|20.31616838489|20.294630665625|-22.711149560085|-22.711149560085|-22.711149560085|-22.711149560085|-22.711149560085|-22.711149560085|-22.711149560085|-22.711149560085|-22.711149560085|-22.711149560085|-22.711149560085||-23.609054418263|-24.073112796905|-24.073112796905|-24.073112796905|-24.073112796905|-24.073112796905|-24.077625936007|-25.140139572859|22.436420164297|22.436420164297|22.436420164297||22.436420164297|22.436420164297|22.436420164297|22.436420164297||22.402690262474|22.308543252589|22.126187800965|22.044020789944|22.044020789944|22.044020789944|22.044020789944|22.044020789944|22.044020789944|22.044020789944|22.044020789944|21.237800750559|20.751722611129|20.514596219342|-23.230751733073|-23.230751733073|-23.230751733073|-23.230751733073|-23.230751733073||-23.230751733073|-23.230751733073|-23.230751733073|-23.230751733073|-23.516111404905|-23.616513392671|-23.96140304908|-24.410726402699|-25.462424011693|-25.571172034028|-25.571172034028|-25.571172034028|-25.571172034028|-25.571172034028|-25.949357760485|-25.976645042014|-25.976645042014|-25.976645042014|-25.976645042014|-25.976645042014|-25.976645042014|-25.976645042014|-25.976645042014|-25.976645042014|-25.976645042014|-25.976645042014|-26.024900720826|-26.024900720826|-26.147112314691|-26.225680184354|23.771544619023|23.771544619023|23.771544619023|23.771544619023|23.771544619023|23.36003333945|23.36003333945|23.36003333945|23.36003333945|23.36003333945|23.36003333945|23.36003333945|23.36003333945|23.36003333945|23.36003333945|23.36003333945|23.36003333945|23.36003333945|23.277525498017|23.259472186415|22.991965703702|22.991965703702|22.991965703702|22.991965703702|22.689128271448|22.239237749695|21.632363597683|21.426256255429|21.426256255429|21.426256255429|21.365656819134|21.365656819134||21.365656819134|21.365656819134|20.984545418987|20.984545418987|20.858105868509|20.540674123952|20.051167089357|20.051167089357|20.051167089357|20.004368210783|20.004368210783|20.004368210783|20.004368210783|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437|19.715224737437||19.715224737437|19.199694415498|19.138881861634|19.138881861634|17.158032566759|17.158032566759|17.045592050257|16.771492347202|16.771492347202|16.771492347202||16.771492347202|16.771492347202|16.771492347202|16.771492347202|16.771492347202|16.771492347202|16.771492347202|16.729903284136|16.664380246316|16.664380246316|16.664380246316|16.459505486848|16.459505486848|16.459505486848|16.459505486848|16.459505486848|16.457642198714||16.457642198714|16.457642198714|16.457642198714|16.457642198714|16.457642198714|16.457642198714|16.457642198714|16.457642198714|16.322657824791|16.174342633659|15.31538115759|15.227089683428|14.951624944724|14.951624944724|14.951624944724|14.87263973876|14.534043721845|14.179795359008|14.179795359008|14.010328397081|13.688974390345|13.149416934469|13.07574077339|-15.190164751591|-15.190164751591||-15.190164751591|-15.190164751591|-15.190164751591|-15.190164751591|-15.190164751591|-15.190164751591|-15.190164751591|-15.190164751591|-15.190164751591|-15.190164751591|-16.714627419116|-17.011113661473|-17.011113661473|-17.011113661473|-17.332348737391|-17.561498440274|-17.658447717204|-17.658447717204|-17.658447717204|-17.658447717204|-17.658447717204|-17.658447717204|-17.658447717204|-17.658447717204|-17.658447717204|-17.658447717204|-17.881053154749|-17.967003125926|-18.125559139009|-18.348954942222|-20.455971058204
00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE|307.85937947466|307.85937947466|307.85937947466|307.85937947466||307.85937947466|307.85937947466|307.85937947466|304.24082596251|297.03958079493|294.77064119087|291.75415455543|291.75415455543|287.92086665531|287.92086665531|287.92086665531|287.92086665531|287.92086665531|287.92086665531|287.92086665531|287.92086665531|287.92086665531|287.92086665531|287.92086665531||287.92086665531|287.92086665531|285.49663604569|285.49663604569|285.49663604569|285.49663604569|279.54485303905|279.15597991134|279.15597991134|279.15597991134|279.15597991134||279.15597991134|279.15597991134|279.15597991134|279.15597991134||276.72969562902|276.41855083455|276.23004569995|273.30238727401|273.30238727401|273.30238727401|269.93876736772|269.53251068473|268.01501721769|268.01501721769|268.01501721769|268.01501721769|268.01501721769|268.01501721769|268.01501721769|268.01501721769|268.01501721769|268.01501721769|268.01501721769||266.76691298384|260.89545202144|258.29996285404|258.29996285404|258.29996285404|258.29996285404|258.29996285404|258.29996285404|258.29996285404|258.29996285404|258.29996285404|256.79828670252|256.39449085382|-274.39301974869|-274.39301974869|-274.39301974869|-274.39301974869|-274.39301974869|-275.18668606652|258.36203697833|258.36203697833|258.36203697833|258.36203697833|258.36203697833|258.36203697833|258.36203697833|-270.76169892482|-270.76169892482|-270.76169892482|-270.76169892482|-270.76169892482|-270.76169892482|-270.76169892482|-270.76169892482|-270.76169892482|-270.76169892482|-270.76169892482|-270.76169892482|-270.76169892482|-270.76169892482|-270.76169892482|-274.01438905058|-275.62700584671|-275.62700584671|-275.62700584671|-277.79499571347|263.48185763683|263.48185763683|263.48185763683|263.48185763683|263.48185763683|263.48185763683|263.48185763683|263.48185763683|263.48185763683|263.48185763683|263.48185763683|263.48185763683|263.48185763683|263.48185763683|263.48185763683|263.48185763683||263.48185763683|263.48185763683|261.96567318535|260.56962174945|260.33903216845|259.21731588052|-275.17822498528|-275.17822498528|-275.17822498528|-275.17822498528|-275.17822498528|-275.17822498528|-275.17822498528|-275.17822498528|-275.17822498528|-275.17822498528|-275.17822498528|-275.17822498528|-275.45913446444|-277.12236932138|-277.65319478092|262.94007639474|262.94007639474|262.94007639474|262.94007639474|262.94007639474|262.94007639474|262.94007639474|262.94007639474|262.94007639474|262.94007639474|262.94007639474|262.94007639474|262.94007639474|262.94007639474|262.94007639474|261.22120406436|258.80202441134|258.80202441134|258.80202441134||258.80202441134|254.82613409799|252.31070835107|249.67132538682|246.56647712793|241.8838588069|241.8838588069|241.8838588069|241.8838588069|241.8838588069||241.8838588069|241.8838588069|241.8838588069|241.8838588069|241.8838588069|241.8838588069|240.16707052898|239.52118316968|237.71853994087|237.36314950215|237.36314950215|237.36314950215|237.36314950215|237.36314950215|237.36314950215|237.36314950215|237.36314950215||237.36314950215|237.36314950215|237.36314950215|237.36314950215|237.36122412402|236.35449120936|236.35449120936|236.35449120936|236.35449120936|234.95513298707|223.96782977146|223.96782977146|220.48147738821|217.98976723214|217.98976723214|215.79085092036|208.37733215191|-231.07099977091|-231.07099977091|-231.07099977091|-231.07099977091|-231.07099977091|-231.07099977091|-231.07099977091|-231.07099977091||-231.72836377|-231.72836377|-231.72836377|-231.72836377|-231.72836377|-231.72836377|-231.72836377|-231.72836377|-232.52932735919|-235.11207153001|-242.29897341904|-244.07132129622|-244.07132129622|-244.07132129622|-247.01441222983|-247.01441222983|-247.01441222983|-247.01441222983|-247.01441222983|-247.01441222983|-247.01441222983|-247.01441222983|-247.01441222983|-247.01441222983|-247.01441222983|-247.01441222983|-252.95823364078|-255.63470543556|-261.18550627687|-266.15750951743|-272.51286813921
00299|6515|/equities/hologic-inc|SnP500/R1000VALUE|74.54175499323|74.496130226462|74.496130226462|74.496130226462||74.496130226462|74.496130226462|74.496130226462|74.496130226462|74.496130226462|74.496130226462|74.496130226462|74.496130226462|74.496130226462|74.496130226462|74.496130226462|74.496130226462|74.496130226462|74.496130226462|74.496130226462|74.488589638065|74.488589638065|74.428430523686|74.425161386294||74.425161386294|74.425161386294|74.387960673221|74.313116973592|74.313116973592|74.313116973592|74.313116973592|74.313116973592|74.313116973592|74.313116973592|74.313116973592||74.313116973592|74.313116973592|74.313116973592|74.313116973592||74.313116973592|74.313116973592|74.313116973592|74.313116973592|74.313116973592|74.313116973592|74.313116973592|74.313116973592|74.092076771737|74.015864349196|74.015864349196|74.015864349196|74.015864349196|74.015864349196|74.015864349196|74.015864349196|73.907631954429|73.878476338119|73.843860631222||73.73345439195|73.693009135451|73.416467822621|73.246008304567|73.136951026884|73.07887973755|73.07887973755|73.07887973755|73.07887973755|73.07887973755|73.07887973755|72.927365832521|72.607911380345|72.419900770777|72.314888711101|72.134044165221|71.937546088527|71.729774398086|71.476974401737|71.291634782447|71.077922432835|70.814915543591|70.634630077189|70.257092229862|69.878432318391|69.590755724048|69.492508225016|67.159451701434|64.215226520202|63.707110309394|63.707110309394|63.707110309394|63.707110309394|63.707110309394|63.707110309394|63.044477549956|63.044477549956|63.044477549956|63.044477549956|62.173258288611|62.173258288611|61.888620252862|61.812451188493|61.812451188493|61.812451188493|61.812451188493|61.812451188493|61.812451188493|61.812451188493|61.812451188493|61.812451188493|-67.312034164614|-67.923420308637|-69.049355372905|64.719513157659|64.719513157659|64.719513157659|64.719513157659|64.719513157659|64.719513157659|64.719513157659|64.719513157659||64.719513157659|64.719513157659|64.719513157659|64.719513157659|64.719513157659|64.719513157659|64.719513157659|64.719513157659|64.719513157659|64.719513157659|64.719513157659|64.719513157659|64.719513157659|64.114835561123|64.114835561123|64.04564816511|63.719629653152|63.719629653152|63.654590165014|63.296554498535|62.623931003985|62.623931003985|62.623931003985|62.623931003985|62.623931003985|62.623931003985|62.422146136427|62.17568723415|62.17568723415|62.17568723415|62.17568723415|62.17568723415|62.17568723415|62.17568723415|62.17568723415|62.17568723415|62.081263878331|61.547737283161|61.388303806932|61.388303806932||61.388303806932|61.388303806932|61.388303806932|61.388303806932|61.388303806932|60.187005840575|60.061118694185|59.96235486759|59.834706451361|59.834706451361||59.834706451361|59.834706451361|59.834706451361|59.834706451361|59.523559943244|59.483952406828|59.272174071144|58.614078944338|57.771199801909|56.614337289054|56.606714817902|55.996744788379|55.803868286199|55.803868286199|55.803868286199|55.158740776984|53.459156851203||53.014587059616|53.014587059616|53.014587059616|53.014587059616|53.014587059616|53.014587059616|53.014587059616|53.014587059616|53.014587059616|53.014587059616|-57.831132030001|-57.831132030001|-57.831132030001|-57.831132030001|-58.902645216508|-59.310716958093|-61.767743370321|-62.455825670324|-62.637027802029|-62.730245750958|-62.730245750958|-62.730245750958|-62.730245750958|-62.730245750958|-62.730245750958||-62.880272937941|-63.281136275582|-63.805839095495|-63.805839095495|-63.805839095495|-64.262321403713|-64.422160636591|-64.422160636591|-64.422160636591|-64.422160636591|-64.422160636591|-64.422160636591|-65.234066551711|-65.296319309661|-65.296319309661|-65.296319309661|-65.296319309661|-65.296319309661|-65.296319309661|-65.296319309661|-65.420036672759|-65.420036672759|-65.420036672759|-65.420036672759|-65.420036672759|-65.870495027092|-66.045010741279|-66.045010741279|-66.045010741279|-66.045010741279|-66.045010741279
00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE|-25.294583619263|-25.294583619263|-25.294583619263|-25.294583619263||-25.408930970595|-25.408930970595|23.461546159029|23.461546159029|23.461546159029|23.461546159029|23.461546159029|23.432711922727|23.432711922727|23.432711922727|23.432711922727|23.432711922727|23.432711922727|23.432711922727|23.432711922727|22.936682156087|22.936682156087|22.753941347425|22.753941347425||22.753941347425|22.753941347425|22.264380139581|-23.979385818741|-23.979385818741|-23.979385818741|-23.979385818741|-23.979385818741|-24.083762131026|-24.333068275772|23.068063768705||23.068063768705|23.068063768705|23.068063768705|23.068063768705||22.993960628863|22.898720114911|22.898720114911|22.898720114911|22.898720114911|22.898720114911|22.898720114911|22.898720114911|22.898720114911|22.898720114911|22.898720114911|22.898720114911|22.898720114911|22.898720114911|22.898720114911|22.089380734525|22.089380734525|22.089380734525|22.089380734525||21.885423758915|-23.074364764011|-23.074364764011|-23.074364764011|-23.074364764011|-23.074364764011|-23.074364764011|-23.074364764011|-23.074364764011|-23.074364764011|-23.074364764011|-23.074364764011|-23.074364764011|-23.074364764011|-23.074364764011|-23.074364764011|-23.074364764011|-23.074364764011|-23.140683393254|-23.272981145397|-24.015535436753|-24.744270445205|-24.744270445205|-24.744270445205|-24.744270445205|-24.744270445205|-24.744270445205|-24.744270445205|-24.744270445205|-24.744270445205|-24.744270445205|-24.744270445205|-24.744270445205|-25.026688073848|-25.056320268549|-25.087578436443|-25.378975281791|-25.703861962509|-25.915307851579|-25.945893466383|-25.945893466383|-25.945893466383|-25.945893466383|-25.945893466383|-25.945893466383|-25.945893466383|-25.945893466383|-26.183391769627|-26.588682196145|-26.588682196145|-26.797052668942|-26.797052668942|-26.873669729644|-27.169654220131|-27.169654220131|-27.169654220131|-27.44644434822|-27.44644434822|-27.44644434822|-27.44644434822|-27.44644434822|-27.44644434822||-27.44644434822|-27.44644434822|-29.578608750627|-29.578608750627|-29.578608750627|-29.578608750627|-29.578608750627|-29.578608750627|-29.578608750627|-29.676508955741|-29.729738409579|-29.729738409579|-29.729738409579|-29.729738409579|-29.729738409579|-29.729738409579|-29.729738409579|-29.729738409579|-29.772052035656|-29.772052035656|-29.772052035656|-29.806169759263|-30.26629963079|-30.444222134118|-30.63191463524|-30.974348937736|-31.188009685846|-31.188009685846|-31.188009685846|-31.188009685846|-31.536398510769|-31.546362467098|-31.546362467098|-31.546362467098|29.684338682783|29.684338682783|29.684338682783|29.485375636034|29.422600784964|29.422600784964||29.422600784964|29.422600784964|29.422600784964|29.422600784964|29.422600784964|29.422600784964|29.422600784964|29.422600784964|29.422600784964|29.422600784964||29.422600784964|29.422600784964|29.422600784964|29.422600784964|29.422600784964|29.422600784964|29.422600784964|29.05844618553|28.945130823281|28.945130823281|28.945130823281|28.945130823281|28.675145359201|-30.749934356333|-30.749934356333|-30.749934356333|-30.749934356333||-30.749934356333|-30.749934356333|-30.749934356333|-30.749934356333|-30.749934356333|-30.749934356333|-30.749934356333|-30.749934356333|-30.880549066129|-30.880549066129|-30.880549066129|-30.880549066129|-30.880549066129|-30.947992533891|-30.947992533891|29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219||29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219|29.223852212219|28.952441023933|28.952441023933|28.943822753812|28.459802614743|28.281314489788|28.281314489788|28.281314489788|28.281314489788|28.281314489788|28.281314489788|28.281314489788|28.281314489788|28.281314489788|28.281314489788|28.281314489788|28.281314489788|28.281314489788|28.281314489788|27.827440759856|-29.776824136753
00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE|18.846062101742|18.846062101742|18.843877088431|18.843877088431||18.843877088431|18.843877088431|18.843877088431|18.526112516062|18.217346676342|18.052330661871|18.049790613271|18.049790613271|17.739228164103|17.739228164103|17.739228164103|17.739228164103|17.739228164103|17.739228164103|17.739228164103|17.739228164103|17.739228164103|17.356858236183|17.356858236183||17.356858236183|17.356858236183|17.356858236183|17.356858236183|17.356858236183|17.356858236183|17.356858236183|17.356858236183|17.356858236183|17.356858236183|17.356858236183||17.356858236183|17.356858236183|17.356858236183|17.356858236183||17.356858236183|17.356858236183|17.356858236183|17.316491470647|17.316491470647|17.206656519917|17.200687569781|17.200687569781|17.140208211656|16.803564141321|16.71214304265|16.71214304265|16.71214304265|16.71214304265|16.71214304265|16.71214304265|16.71214304265|16.71214304265|16.71214304265||16.71214304265|16.71214304265|16.71214304265|16.71214304265|16.71214304265|16.71214304265|16.71214304265|16.71214304265|16.71214304265|16.71214304265|16.71214304265|16.59928205642|16.59928205642|16.311513775288|15.758438182869|-16.959484875099|-16.959484875099|-16.959484875099|-16.959484875099|-17.05087806698|-17.05087806698|-17.05087806698|-17.05087806698|-17.05087806698|-17.05087806698|-17.05087806698|-17.05087806698|-17.05087806698|-17.05087806698|-17.05087806698|-17.05087806698|-17.05087806698|-17.05087806698|-17.05087806698|-17.244864590922|-17.359294714706|-17.590326960636|-17.837309077661|16.698062780195|16.698062780195|16.698062780195|16.698062780195|16.698062780195|16.698062780195|16.698062780195|16.698062780195|16.698062780195|16.698062780195|16.698062780195|16.698062780195|16.698062780195|16.698062780195|16.698062780195|16.698062780195|16.698062780195|16.494101313597|16.494101313597|16.494101313597|16.494101313597|16.358445675114|16.242355924944|16.242355924944||16.242355924944|16.242355924944|16.08095095566|15.930501333112|15.768056409485|15.452284407756|-16.389507809957|-16.389507809957|-16.389507809957|-16.389507809957|-16.389507809957|-16.389507809957|-16.389507809957|-16.389507809957|-16.389507809957|-16.399453524837|-16.448214535959|-16.448214535959|-16.698727478554|-16.698727478554|-16.698727478554|15.695816112753|15.695816112753|15.695816112753|15.695816112753|15.695816112753|15.695816112753|15.695816112753|15.407989875572|15.407989875572|15.407989875572|15.407989875572|15.407989875572|15.407989875572|15.361100506007|15.353166711793|15.307407419401|15.141952421484|15.141952421484|15.141952421484||15.141952421484|15.042590336525|15.042590336525|15.042590336525|15.042590336525|15.042590336525|15.042590336525|15.042590336525|15.042590336525|15.042590336525||15.042590336525|15.042590336525|15.042590336525|15.042590336525|15.042590336525|15.042590336525|15.013433832287|14.829926696485|14.558529870451|14.456855594302|14.456855594302|14.444508505874|14.444508505874|14.444508505874|14.444508505874|14.444508505874|14.444508505874||14.444508505874|14.444508505874|14.444508505874|14.444508505874|14.444508505874|14.444508505874|14.444508505874|14.444508505874|14.444508505874|14.382787705586|13.552819677112|13.492577177416|13.326570449884|13.326570449884|13.326570449884|13.268411568597|-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446||-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446|-14.530899621446|-15.270165656892|-15.325296399808|-15.325296399808|-15.325296399808|-15.605001976993|-15.868424312833|-15.881024486393|-15.881024486393|-15.881024486393|-15.881024486393|-16.258753070229|-16.258753070229|-16.258753070229|-16.258753070229|-16.258753070229|-16.342503769523|-16.617781938586|-17.02003559964|-17.102594981544|-17.102594981544|-17.102594981544
00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE|-20.631009082008|-20.631009082008|-20.795565583098|-20.837620219354||-20.837620219354|-20.837620219354|-20.837620219354|-20.837620219354|-20.837620219354|-20.837620219354|-20.837620219354|-20.837620219354|-20.837620219354|-21.073543476917|-21.073543476917|-21.192825343717|-21.22595723189|-21.22595723189|-21.425229210733|-21.554144271081|-21.807369188842|-21.807369188842|-22.108888577948||-22.51734187816|-22.906213312397|-23.243185526365|-23.243185526365|-23.534178553091|-23.534178553091|-23.537143400495|-23.64857046161|-23.754576188962|-23.754576188962|-24.078973645016||-24.35941480933|-24.579072362166|-24.819802052424|-25.070613497546||-25.115681350287|-25.20797982487|-25.505870740023|-25.505870740023|-25.843744613955|23.573262821948|23.573262821948|23.573262821948|23.573262821948|23.573262821948|23.573262821948|23.573262821948|23.573262821948|23.573262821948|23.134737265679|22.843040109313|22.465601418456|-24.873464774355|-24.873464774355||-24.873464774355|-24.873464774355|-24.873464774355|-24.873464774355|-24.873464774355|-24.910794045379|-25.138710421379|-25.888755394414|-26.934727855739|-27.402500600068|-27.402500600068|-27.402500600068|-28.388889703981|-28.395988369244|-28.71486194077|-28.71486194077|-28.751236252684|26.155688373249|26.155688373249|26.155688373249|26.155688373249|26.155688373249|26.155688373249|26.155688373249|26.155688373249|26.155688373249|26.155688373249|26.155688373249|26.155688373249|26.155688373249|26.155688373249|25.455209405335|-28.460149336171|-28.460149336171|-28.460149336171|-28.460149336171|-28.460149336171|-28.61888816656|-28.649592667623|-28.649592667623|-28.649592667623|-28.649592667623|-28.649592667623|-28.649592667623|-29.008991539262|27.182703761347|27.182703761347|27.182703761347|27.182703761347|27.182703761347|27.182703761347|27.182703761347|27.182703761347|27.182703761347|27.182703761347|27.182703761347|27.182703761347|27.063738928028|27.063738928028|26.620479937183|26.620479937183|26.266188857716||26.266188857716|25.859098378996|25.856746819911|25.856746819911|25.856746819911|25.373109758396|25.373109758396|25.373109758396|25.373109758396|25.051788370366|25.000946275484|25.000946275484|25.000946275484|24.326329487442|24.23125245048|24.23125245048|24.23125245048|24.23125245048|24.23125245048|24.23125245048|24.23125245048|24.23125245048|24.23125245048|24.23125245048|24.189555318785|24.189555318785|24.189555318785|24.189555318785|24.189555318785|24.189555318785|24.189555318785|24.189555318785|24.189555318785|24.189555318785|24.189555318785|24.189555318785|24.189555318785|24.189555318785|24.189555318785|24.189555318785||24.189555318785|23.554506045395|-25.75377408479|-25.75377408479|-25.75377408479|-25.75377408479|-25.75377408479|-25.75377408479|-25.75377408479|-26.287374666865||-26.287374666865|-26.45661850876|-26.45661850876|-26.45661850876|-26.98096498854|-27.415761472592|-27.415761472592|-27.415761472592|-27.415761472592|-27.415761472592|-27.415761472592|-27.415761472592|-27.415761472592|-27.539179803938|-27.672976919909|27.154285942032|27.154285942032||27.154285942032|27.154285942032|27.154285942032|27.154285942032|27.107220845108|27.107220845108|26.634167629854|26.634167629854|26.415793579762|26.415793579762|24.552271703819|24.141967512876|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094||-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-26.18552327094|-27.697526454236|-29.597929567666|-29.597929567666|-29.597929567666|-30.301282770734|-30.557925947619|-30.613571685692|-30.613571685692|-30.613571685692|-30.613571685692|-30.995634231457|-31.100480014355|-31.100480014355|-31.100480014355|-31.100480014355|-31.100480014355|-31.100480014355|-32.178033014438|-32.335278354569|-32.335278354569|-32.335278354569
00303|8169|/equities/humana-inc|SnP500/R1000VALUE|-206.31790595945|-206.31790595945|-206.31790595945|-206.31790595945||-206.31790595945|-206.31790595945|-206.31790595945|-215.17947446965|-220.54997149731|-222.60774709147|-223.2330169968|-223.2330169968|-223.2330169968|-223.76721448944|-230.29690329285|-233.07308712769|-239.91708353679|-253.77082547788|256.63156268549|256.63156268549|256.63156268549|256.63156268549|256.63156268549||256.63156268549|256.63156268549|256.63156268549|256.63156268549|256.63156268549|256.63156268549|255.89590610345|255.54823345411|255.54823345411|247.06246486492|243.09405029701||243.09405029701|243.09405029701|243.09405029701|243.09405029701||243.09405029701|243.09405029701|243.09405029701|243.09405029701|243.09405029701|243.09405029701|243.09405029701|243.09405029701|243.09405029701|234.4078306455|233.63688321243|233.63688321243|233.63688321243|233.63688321243|227.32708703291|222.36117778402|-254.8402137341|-254.8402137341|-254.8402137341||-254.8402137341|-254.8402137341|-254.8402137341|-256.13245302459|-257.55051068488|-261.979450959|-263.02661383818|-263.93303472258|-263.93303472258|-270.42150986699|-275.54883105701|-275.54883105701|-278.51862237129|-286.43069942431|-292.87382282633|-292.90036608796|265.27085962669|265.27085962669|265.27085962669|265.27085962669|265.27085962669|263.7348506757|262.87427391701|260.58632942426|260.58632942426|260.58632942426|260.58632942426|260.58632942426|260.58632942426|260.58632942426|260.58632942426|260.58632942426|260.58632942426|260.58632942426|260.58632942426|260.58632942426|256.1981537738|249.42071881985|243.21084959393|-280.13376727028|-280.13376727028|-280.13376727028|-280.13376727028|-283.0649833141|-284.71882152683|-284.71882152683|-284.71882152683|-284.71882152683|-288.24812719696|-298.28569308777|-299.78883910026|-299.78883910026|-299.78883910026|-299.78883910026|-299.78883910026|-299.78883910026|-326.08428038321|289.34744929993|289.34744929993|289.34744929993|288.19400935398|286.8971048486||280.12557073564|278.13419452679|278.13419452679|276.46687948451|276.28407313777|276.28407313777|269.44372079056|264.9802701438|264.86000881864|264.80946075335|262.1188408734|255.15465894028|251.73905992822|242.7269818023|240.60441893506|232.88103314426|227.87045691838|227.08888862784|224.38897937796|224.38897937796|224.38897937796|224.38897937796|223.85914955162|-238.94455451681|-238.94455451681|-238.94455451681|-238.94455451681|-238.94455451681|-238.94455451681|-238.94455451681|-238.94455451681|-242.44383959984|-243.09482357475|-244.40258717507|226.92161207081|226.92161207081|226.92161207081|226.92161207081|226.92161207081|226.92161207081||226.92161207081|226.92161207081|226.92161207081|223.80345270238|221.66105187824|220.680932559|220.680932559|220.680932559|220.680932559|220.680932559||220.6354878097|219.66604411951|219.66604411951|219.66604411951|219.66604411951|219.66604411951|219.66604411951|219.66604411951|219.66604411951|219.66604411951|219.66604411951|219.66604411951|219.66604411951|219.66604411951|219.66604411951|219.66604411951|219.66604411951||219.66604411951|219.66604411951|219.66604411951|219.66604411951|-252.53137179996|-252.53137179996|-252.53137179996|-261.81651530426|-267.77391131897|-278.22713050334|-278.310143783|-281.87403671202|-282.08616248167|-285.71735796439|-290.43936278541|-291.84503054309|-294.42286052839|-294.42286052839|-294.42286052839|-294.42286052839|-294.42286052839|-294.42286052839|-294.42286052839|-294.42286052839|-295.78900973153||256.074886531|256.074886531|256.074886531|256.074886531|256.074886531|253.04704292403|253.04704292403|253.04704292403|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-276.55309790601|-277.94899960612|-280.6943908384|-286.34960340687|-287.78384584967|-287.78384584967
00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE|-18.934983701348|-18.934983701348|-18.934983701348|-18.934983701348||-18.934983701348|-19.483870897955|17.837544960295|17.837544960295|17.837544960295|17.837544960295|17.372271160853|17.281413083355|-18.574852886162|-18.574852886162|-18.574852886162|-18.574852886162|-18.615669186868|17.295396730748|17.295396730748|17.295396730748|17.295396730748|17.295396730748|17.295396730748||17.295396730748|17.295396730748|17.295396730748|17.295396730748|17.295396730748|17.295396730748|17.218775560952|17.142806055918|17.087562140242|16.891549379032|16.891549379032||16.891549379032|16.891549379032|16.891549379032|16.891549379032||16.881427908141|16.881427908141|16.833759361063|16.780885552249|16.780885552249|16.780885552249|16.780885552249|16.780885552249|16.780885552249|16.675983586666|16.211092594329|16.153436266783|16.093793740657|16.093793740657|16.093793740657|15.782903210749|15.581837354357|15.378708718281|-16.343881027137||-16.343881027137|-16.343881027137|-16.343881027137|-16.343881027137|-16.343881027137|-16.343881027137|-16.343881027137|-16.351232271032|-16.351232271032|-16.351232271032|-16.351232271032|-16.351232271032|-16.351232271032|-16.351232271032|-16.351232271032|-16.351232271032|-16.351232271032|-16.437530284277|-16.493067535152|-16.505761916243|-16.505761916243|-16.737513072847|-16.804459421236|-16.896624002959|-16.896624002959|-16.896624002959|-16.896624002959|-16.896624002959|-16.896624002959|-17.009762985683|-17.009762985683|-17.009762985683|-17.009762985683|-17.213558337397|-17.500065111791|-17.716738674016|-17.997488097981|-18.007261482715|16.87571139579|16.87571139579|16.87571139579|16.87571139579|16.87571139579|16.87571139579|16.87571139579|16.87571139579|16.87571139579|16.87571139579|16.87571139579|16.87571139579|16.87571139579|16.87571139579|16.87571139579|16.87571139579|16.87571139579|16.87571139579|16.87571139579|16.87571139579|16.87571139579|16.87571139579|16.87571139579|16.87571139579||16.87571139579|16.821346868464|16.640662949823|16.377402510403|16.298225736352|16.033027913539|-17.072904791893|-17.072904791893|-17.072904791893|-17.072904791893|-17.072904791893|-17.072904791893|-17.072904791893|-17.072904791893|-17.072904791893|-17.072904791893|-17.092837647119|-17.092837647119|-17.092837647119|-17.092837647119|-17.092837647119|-17.551431262404|-17.58766343649|-17.58766343649|-17.58766343649|-17.58766343649|-17.58766343649|-17.58766343649|-17.58766343649|-17.58766343649|-17.58766343649|-17.58766343649|-17.58766343649|-17.877403021474|16.707886092363|16.707886092363|16.707886092363|16.707886092363|16.707886092363|16.707886092363||16.707886092363|16.32292871177|16.03542592459|15.893828470763|15.748698745896|15.58799811064|15.383339069587|15.383339069587|15.383339069587|15.383339069587||15.383339069587|15.383339069587|15.383339069587|15.383339069587|15.383339069587|15.383339069587|15.383339069587|15.375653212051|15.154569763294|15.154569763294|15.154569763294|15.154569763294|15.154569763294|15.154569763294|15.154569763294|15.154569763294|15.154569763294||15.154569763294|15.154569763294|15.154569763294|15.154569763294|15.154569763294|15.154569763294|15.053643432316|15.03144260585|14.933403239644|14.903781239629|14.084806990226|14.009697251408|13.729385328391|13.688346827593|13.688346827593|13.545385109679|13.12265007948|12.999383260869|12.999383260869|12.905475406805|12.738217597713|12.506552944348|-14.417622510962|-14.417622510962|-14.417622510962||-14.417622510962|-14.417622510962|-14.417622510962|-14.417622510962|-14.417622510962|-14.417622510962|-14.417622510962|-14.417622510962|-14.417622510962|-14.417622510962|-15.618191657654|-15.852543389734|-15.852543389734|-15.852543389734|-15.852543389734|-15.852543389734|-15.852543389734|-15.852543389734|-15.852543389734|-15.852543389734|-15.852543389734|-15.852543389734|-15.852543389734|-15.852543389734|-15.852543389734|-15.852543389734|-15.927831181696|-15.927831181696|-16.108700973911|-16.306334000079|-16.458982764844
00305|7907|/equities/intercontintlex|SnP500/R1000VALUE|-166.24321419171|-166.24321419171|-166.24321419171|-166.24321419171||-166.24321419171|-166.24321419171|-175.46551488694|-175.97162922336|-175.97162922336|-175.97162922336|-175.97162922336|-175.97162922336|-177.92792413978|165.59622660352|165.59622660352|165.59622660352|164.98112669934|164.98112669934|164.86458450941|164.00730235475|163.50082694267|163.50082694267|163.50082694267||163.50082694267|162.72925727869|159.35000195001|158.87004771566|158.87004771566|158.87004771566|158.87004771566|158.87004771566|158.87004771566|157.78137841462|157.78137841462||157.78137841462|157.78137841462|157.59430297479|156.73688828797||156.42649308004|156.42649308004|156.42649308004|156.42649308004|156.42649308004|156.42649308004|156.42649308004|156.42649308004|156.42649308004|154.85916477616|152.06968134173|151.46455360262|151.14857821809|151.14857821809|150.77253506301|149.81509658238|149.81509658238|149.81509658238|149.81509658238||148.18521744831|146.43368972257|-154.78015693326|-154.78015693326|-154.78015693326|-154.78015693326|-154.78015693326|-154.78015693326|-154.78015693326|-154.78015693326|-154.78015693326|-154.78015693326|-154.78015693326|-154.78015693326|-154.78015693326|-154.78015693326|-154.78015693326|-154.78015693326|-157.1790621402|-159.10801385533|-162.09262332531|-162.10235872944|-162.10235872944|-162.10235872944|-162.10235872944|-162.10235872944|-162.10235872944|-162.10235872944|-162.10235872944|-164.58706210145|-166.20006140612|-167.29469335696|-167.29469335696|-167.8774282471|-168.89975039546|-168.89975039546|-168.89975039546|-168.89975039546|-169.48743894444|-169.48743894444|-172.88216228338|-174.26340114611|-174.26340114611|-174.26340114611|-174.26340114611|-175.1221628403|-176.9363189302|-176.9363189302|-177.97547399579|-178.67162861531|-178.67162861531|-178.67162861531|-179.66150120337|-179.66150120337|-179.66150120337|-179.66150120337|-180.14696715299|-180.14696715299|-181.12162847457|-181.61195437037|-181.61195437037|-182.54105532526||-183.84144680101|-184.02550010768|-185.6166699737|-185.85991860043|-185.85991860043|-185.85991860043|-185.85991860043|-185.85991860043|-185.85991860043|-188.03843562483|180.54722397926|180.54722397926|180.54722397926|180.54722397926|180.54722397926|180.54722397926|180.54722397926|179.81767321372|179.81767321372|178.8833510493|178.8833510493|178.8833510493|178.8833510493|177.31759598274|177.31759598274|177.31759598274|175.63946397028|175.63946397028|175.63946397028|175.63946397028|175.63946397028|175.63946397028|175.63946397028|175.63946397028|175.63946397028|175.63946397028|175.63946397028|175.63946397028|175.63946397028|175.63946397028||175.47219943187|175.47219943187|175.47219943187|175.47219943187|174.43966610322|173.78602274137|173.08813114385|172.85103505297|172.85103505297|172.85103505297||172.85103505297|172.62108005912|172.62108005912|171.02786259553|170.8083020668|170.8083020668|170.8083020668|170.8083020668|170.8083020668|170.8083020668|170.8083020668|170.8083020668|170.8083020668|170.8083020668|169.2411971071|169.2080009225|168.21722663806||167.19859774488|167.19859774488|167.19859774488|167.19859774488|167.19859774488|167.19859774488|167.19859774488|167.19859774488|167.19859774488|167.19859774488|167.19859774488|166.36399759604|164.08630958479|162.43612475839|161.46552653276|159.93071826258|155.03119889354|155.03119889354|-167.48593640885|-167.48593640885|-167.48593640885|-167.48593640885|-167.48593640885|-167.48593640885|-167.48593640885||-167.48593640885|-167.48593640885|-167.48593640885|-167.48593640885|-167.48593640885|-167.48593640885|-167.48593640885|-167.48593640885|-167.48593640885|-172.41631704527|-178.35368608057|168.77508481195|168.77508481195|168.77508481195|168.77508481195|168.77508481195|168.33632080479|167.68579814084|167.16422639564|166.32747550226|166.28773811368|166.03097914001|166.03097914001|166.03097914001|166.03097914001|166.03097914001|166.03097914001|166.03097914001|166.03097914001|166.03097914001|166.03097914001
00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE|76.304747584223|76.304747584223|76.304747584223|76.304747584223||75.086940556499|73.799383143288|71.443757776532|70.01195245773|69.412653645788|69.412653645788|69.412653645788|69.412653645788|69.412653645788|69.412653645788|69.412653645788|69.412653645788|69.412653645788|69.412653645788|69.412653645788|68.015170531046|67.586857959707|67.344838854427|66.634523305328||66.634523305328|65.762064556319|65.762064556319|64.730625368973|64.572268832414|63.877718578866|63.877718578866|63.877718578866|63.877718578866|-68.197388391418|-68.197388391418||-68.197388391418|-68.197388391418|-68.197388391418|-68.197388391418||-68.197388391418|-68.197388391418|-68.197388391418|-68.197388391418|-68.197388391418|-68.197388391418|-68.197388391418|-68.197388391418|-68.197388391418|-68.39954432373|-69.763934017604|-70.132707041045|64.865424573366|64.865424573366|64.865424573366|64.865424573366|64.865424573366|64.865424573366|64.863860911731||64.105344792874|63.545109665693|62.355119612815|61.534096058961|61.534096058961|61.534096058961|61.534096058961|61.534096058961|61.534096058961|61.534096058961|-65.440368031048|-65.440368031048|-65.440368031048|-65.440368031048|-65.440368031048|-65.440368031048|-65.440368031048|-65.967911559766|62.42426911788|62.42426911788|62.42426911788|62.42426911788|62.42426911788|62.42426911788|61.831134811561|61.583761020413|60.886397251279|60.587941788733|59.361878553033|-63.728444942977|-63.728444942977|-63.728444942977|-63.728444942977|-63.728444942977|-64.373083472598|-64.373083472598|-64.373083472598|-64.373083472598|-64.373083472598|-64.373083472598|-64.373083472598|-64.373083472598|-64.373083472598|-64.557871686472|-65.406524087603|-66.246971132154|-66.5088551859|-66.873172055786|-67.759332823538|-67.759332823538|-68.552865955326|-68.673455950389|-68.879916438111|-68.879916438111|-68.879916438111|-68.879916438111|-69.602912674637|-69.602912674637|-69.602912674637|-69.602912674637|-69.967081619621|-69.967081619621||-69.967081619621|-69.967081619621|-69.967081619621|-69.967081619621|-69.967081619621|-69.967081619621|-69.967081619621|-69.967081619621|-69.967081619621|-69.967081619621|-69.967081619621|-69.967081619621|-69.967081619621|-69.967081619621|-69.967081619621|-71.106706170374|-72.363376966377|-74.587181648464|-74.587181648464|-74.587181648464|-74.773536029624|-75.981428480996|-77.700755173247|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273||-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-77.977818038273|-79.004245045238||-79.48971308873|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311||-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-80.058613434311|-81.353757477332|-83.27071168746|73.666681432853|73.666681432853|73.121864901792|71.842075995617|71.353972836791|70.861908617349|-77.368680800979|-77.368680800979|-77.368680800979|-77.368680800979|-77.368680800979|-77.368680800979||-77.368680800979|-77.368680800979|-77.368680800979|-77.368680800979|-77.368680800979|-77.368680800979|-77.368680800979|-77.368680800979|-78.494091711646|-80.217939494059|-81.845676521139|-81.845676521139|-81.845676521139|-81.845676521139|-81.959748214269|-81.959748214269|-81.959748214269|-82.273606346475|-82.759150450348|-83.3118279167|-84.319561023538|-84.319561023538|-84.319561023538|-84.319561023538|-84.319561023538|-84.330066701907|-84.81757229913|-85.30730638624|-85.521458520416|-85.521458520416|-85.521458520416
00307|102907|/equities/markit-ltd|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE|281.13675488506|281.13675488506|281.13675488506|281.13675488506||281.13675488506|281.13675488506|276.16305827072|272.98090764076|272.38711993993|271.06402914061|270.44779482962|267.57701588871|255.43996706276|249.36011996219|249.36011996219|249.36011996219|249.36011996219|249.36011996219|249.36011996219|249.36011996219|249.36011996219|249.36011996219|249.36011996219||249.36011996219|247.79739077831|245.96144446559|-257.39589093095|-257.39589093095|-257.39589093095|-257.39589093095|-257.39589093095|-257.39589093095|-257.39589093095|-257.39589093095||-257.73071217941|247.57730053121|247.57730053121|247.57730053121||247.57730053121|247.57730053121|247.57730053121|247.57730053121|247.57730053121|247.57730053121|247.57730053121|247.57730053121|246.17922071013|243.78136797518|237.99151156314|-252.81669900891|-252.81669900891|-252.81669900891|-252.81669900891|-252.81669900891|-252.81669900891|-252.81669900891|-252.81669900891||-252.81669900891|-252.81669900891|-252.81669900891|-252.81669900891|-252.81669900891|-252.81669900891|-252.81669900891|-254.10077474378|-255.36085635051|-257.24589034479|-257.24589034479|-257.24589034479|-257.24589034479|-257.24589034479|-257.24589034479|-257.24589034479|-257.24589034479|-257.24589034479|-257.47301884954|-257.47301884954|-257.47301884954|-257.47301884954|-257.47301884954|-257.47301884954|-257.47301884954|-257.47301884954|-257.47301884954|-257.47301884954|-257.47301884954|-257.47301884954|-257.47301884954|-257.47301884954|-257.47301884954|-259.1883242005|-262.43970853685|-264.59763486516|255.13459922156|255.13459922156|255.13459922156|255.13459922156|255.13459922156|255.13459922156|255.13459922156|255.13459922156|255.13459922156|255.13459922156|255.13459922156|255.13459922156|255.13459922156|255.13459922156|255.13459922156|255.13459922156|255.13459922156|255.13459922156|255.13459922156|255.13459922156|255.13459922156|255.13459922156|255.13459922156|255.13459922156|255.13459922156|255.13459922156||255.13459922156|255.13459922156|255.13459922156|255.13459922156|255.13459922156|252.36622610447|251.39267408241|251.39267408241|251.39267408241|251.39267408241|251.39267408241|251.39267408241|251.39267408241|250.68204307574|250.68204307574|250.68204307574|250.68204307574|250.68204307574|250.68204307574|250.68204307574|250.68204307574|250.68204307574|250.68204307574|250.68204307574|250.68204307574|250.68204307574|250.36447440273|250.17414677018|249.53360096642|249.53360096642|249.53360096642|249.53360096642|249.53360096642|249.53360096642|249.53360096642|249.53360096642|249.53360096642|245.96399558064|245.08482871293|245.08482871293||245.08482871293|242.4203632699|238.75624554538|238.09863164571|238.09863164571|237.20556056025|237.20556056025|237.20556056025|237.20556056025|237.20556056025||237.20556056025|237.20556056025|237.20556056025|237.20556056025|237.20556056025|237.20556056025|237.20556056025|236.69306544319|236.69306544319|236.68130965728|236.68130965728|236.68130965728|236.68130965728|236.68130965728|236.68130965728|236.68130965728|236.68130965728||236.68130965728|236.68130965728|236.68130965728|236.68130965728|236.35923444451|235.56481996516|235.56481996516|235.56481996516|235.56481996516|235.22919364483|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492||-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-246.23221327492|-251.63412525067|-262.7075289602|-262.7075289602|-262.7075289602|-262.7075289602|-265.71615037597|-267.34103543147|-267.34103543147|-267.34103543147|-267.34103543147|-267.34103543147|-271.57225541919|-273.12252201075|-273.12252201075|-273.12252201075|-273.12252201075|-273.12252201075|-273.12252201075|253.65863974307|253.65863974307|252.49571421647|252.35995467167
00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE|90.545654030879|90.545654030879|90.545654030879|90.545654030879||90.545654030879|90.545654030879|90.545654030879|90.545654030879|90.356562424854|89.602289413032|88.372578731066|88.372578731066|83.429531007879|82.188918686716|82.188918686716|82.188918686716|82.188918686716|82.188918686716|82.188918686716|82.188918686716|82.188918686716|82.188918686716|82.188918686716||82.188918686716|81.342687819631|80.115190509699|80.115190509699|79.816186273256|79.094098978747|77.080901643532|77.080901643532|77.080901643532|77.080901643532|77.080901643532||77.080901643532|77.080901643532|77.080901643532|77.080901643532||77.080901643532|77.080901643532|77.080901643532|77.080901643532|77.080901643532|77.080901643532|77.080901643532|77.080901643532|77.080901643532|76.580445948462|74.731210786898|74.731210786898|74.731210786898|74.731210786898|74.529682246401|74.138719300278|74.138719300278|74.138719300278|74.138719300278||73.307187534977|72.116323128463|-79.2857611264|-79.2857611264|-79.2857611264|-79.2857611264|-79.521956824066|-80.530506344638|-81.539450561561|-82.67212402187|-82.67212402187|-82.67212402187|-82.67212402187|-82.67212402187|-82.67212402187|-82.67212402187|-82.67212402187|-82.67212402187|-82.67212402187|-82.67212402187|-82.67212402187|-82.67212402187|-82.67212402187|-82.67212402187|-82.67212402187|-82.67212402187|-82.67212402187|-82.67212402187|-82.67212402187|-82.67212402187|-82.67212402187|-82.67212402187|-83.286342110482|-84.179542822139|-85.861165252545|78.736995268126|78.736995268126|78.736995268126|78.573324786579|77.953143873651|77.15376556233|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113||-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-82.835928106113|-83.296034653765|-84.181148987989|-84.799520357416|-84.799520357416|-84.799520357416|-84.799520357416|-90.383668254353|-90.383668254353|-90.383668254353|-90.383668254353|-90.383668254353|-90.383668254353|-90.383668254353|-90.383668254353|-90.739468049177|84.032934866584|84.032934866584|84.032934866584|84.032934866584|84.032934866584|84.032934866584|84.032934866584|83.074121592483|82.597246512264|82.355909228435||82.355909228435|80.667677852965|79.9123705115|79.9123705115|79.9123705115|79.9123705115|79.9123705115|79.9123705115|79.9123705115|79.9123705115||79.9123705115|79.9123705115|79.9123705115|79.9123705115|79.9123705115|79.9123705115|79.9123705115|79.534856395157|78.92706127104|78.136628394124|78.136628394124|78.136628394124|78.136628394124|78.136628394124|78.136628394124|78.136628394124|78.136628394124||78.136628394124|78.136628394124|78.136628394124|78.136628394124|78.136628394124|78.136628394124|78.136628394124|78.136628394124|78.136628394124|76.820140473044|72.740571357582|71.57174571551|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118||-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-78.663902968118|-84.337946063886|-85.540871027416|-85.540871027416|-85.540871027416|-86.689854069226|-86.797896512872|-86.986634988471|-86.986634988471|-86.986634988471|-86.986634988471|-88.217171742832|-88.571755195927|-88.571755195927|-88.571755195927|-88.571755195927|-88.571755195927|-88.580663383866|-88.580663383866|-88.580663383866|-88.580663383866|-88.580663383866
00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE|44.13124926686|44.13124926686|44.13124926686|44.119395570332||44.119395570332|44.119395570332|43.355437098139|41.994932185934|40.785480087914|40.004423532131|-44.723081923308|-44.723081923308|-44.723081923308|-44.723081923308|-44.723081923308|-44.978978422816|39.788676001783|39.788676001783|39.788676001783|39.788676001783|39.788676001783|39.788676001783|39.788676001783||39.788676001783|39.668528373767|39.390030551541|39.016979509578|38.881763782751|38.784016651855|38.29000325031|38.29000325031|38.29000325031|37.979445190638|37.526436598008||-40.044472559875|-40.044472559875|-40.044472559875|-40.044472559875||-40.044472559875|-40.044472559875|-40.044472559875|-40.044472559875|-40.044472559875|-40.044472559875|-40.044472559875|-40.044472559875|-40.044472559875|-40.044472559875|-40.044472559875|-40.044472559875|-40.044472559875|-40.044472559875|-40.044472559875|-40.044472559875|-40.044472559875|-40.044472559875|-40.044472559875||-40.044472559875|-40.044472559875|-40.044472559875|-40.044472559875|-40.044472559875|-40.39385547526|-40.934697703169|-40.934697703169|-41.021902253928|-41.021902253928|-41.021902253928|-41.021902253928|-41.021902253928|-41.021902253928|-41.021902253928|-41.358225269121|-41.966640069531|-43.300434724542|-44.361594562235|-46.200658352841|-49.60628926276|45.22284691162|45.22284691162|45.22284691162|44.397031599444|-48.30258286065|-48.30258286065|-48.30258286065|-48.30258286065|-48.30258286065|-48.30258286065|-48.30258286065|-48.30258286065|-48.30258286065|-48.30258286065|-48.30258286065|-48.30258286065|-48.30258286065|-48.30258286065|-48.30258286065|-48.30258286065|-48.30258286065|-48.30258286065|-48.30258286065|-48.785647207566|-49.128140551974|-49.128140551974|-49.128140551974|-49.128140551974|-49.128140551974|-49.128140551974|-49.128140551974|-49.28404437958|-49.501993093875|-49.823883597483|-50.525981020519|-50.773324242443|-50.773324242443|-50.773324242443|-50.773324242443|-50.773324242443|-50.773324242443||-50.773324242443|-50.773324242443|-50.773324242443|-50.773324242443|-50.773324242443|-50.773324242443|-50.773324242443|-50.773324242443|-50.773324242443|-50.773324242443|-50.773324242443|-50.773324242443|-50.773324242443|-50.773324242443|-50.773324242443|-50.773324242443|-50.773324242443|-50.773324242443|-50.773324242443|-51.19262153819|-51.19262153819|-54.945133974318|52.213466398013|52.213466398013|52.213466398013|51.578156515506|51.022953718401|50.04161529353|48.616971589212|48.616971589212|48.616971589212|48.616971589212|48.616971589212|48.616971589212|48.616971589212|48.612190459707|48.60048762796|47.500542656554|47.15228591139|46.971825060222||46.971825060222|46.315917157435|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837||45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.607101269837||45.607101269837|45.607101269837|45.607101269837|45.607101269837|45.259833464221|44.946480363823|44.751229385775|44.018310233665|-49.282149371688|-49.282149371688|-49.282149371688|-49.753333864312|-49.753333864312|-49.753333864312|-50.485926744785|-50.704755974215|-50.704755974215|-51.51305982846|-52.446744673075|-52.446744673075|-52.446744673075|-52.446744673075|-52.446744673075|-52.446744673075|-52.446744673075||-53.616563819887|-53.616563819887|-53.616563819887|-53.616563819887|-53.616563819887|-53.616563819887|-53.616563819887|-53.616563819887|-53.888103466271|-53.888103466271|-56.351503351263|50.625428808473|50.625428808473|50.625428808473|50.625428808473|50.625428808473|50.625428808473|50.555476970962|-55.014278597841|-55.014278597841|-55.014278597841|-55.014278597841|-55.014278597841|-55.014278597841|-55.014278597841|-55.014278597841|-55.014278597841|-55.014278597841|-55.50808672906|-56.594541496712|-57.151157108367
00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE|-29.277156876485|-29.373506809783|-29.403955343491|-29.403955343491||-29.403955343491|-29.403955343491|-29.403955343491|-29.403955343491|-29.403955343491|-29.403955343491|-29.403955343491|-29.750457707697|-29.750457707697|-29.750457707697|-29.750457707697|-29.750457707697|-29.750457707697|-29.750457707697|27.282976290429|27.282976290429|27.282976290429|27.282976290429|27.282976290429||27.282976290429|26.792195157701|26.515673766526|26.515673766526|26.50685928706|26.303453958075|26.148935804043|26.148935804043|26.148935804043|25.762150986629|25.332887289123||25.332887289123|25.332887289123|25.332887289123|25.332887289123||25.332887289123|25.22987389255|25.193194015031|24.595487045321|24.595487045321|24.595487045321|24.595487045321|24.595487045321|24.595487045321|24.595487045321|23.986930554744|23.677651080419|23.504356765007|23.462063470654|22.949514882622|22.425571672185|22.327301069613|22.306170120065|22.306170120065||22.306170120065|22.306170120065|22.306170120065|22.306170120065|22.306170120065|22.306170120065|22.306170120065|22.306170120065|22.306170120065|22.306170120065|22.306170120065|-24.376427787461|-24.376427787461|-24.376427787461|-24.376427787461|-24.376427787461|-24.376427787461|-24.376427787461|-24.376427787461|-24.376427787461|-24.376427787461|-24.376427787461|-24.376427787461|-24.376427787461|-24.376427787461|-24.376427787461|-24.376427787461|-24.376427787461|-24.376427787461|-24.376427787461|-24.376427787461|-24.376427787461|-24.376427787461|-24.376427787461|22.52675420219|22.521877085153|22.521877085153|22.521877085153|22.48014098956|21.91537318576|21.427714510634|21.393572670303|21.365358624284|21.188848043976|21.188848043976|21.188848043976|21.188848043976|21.188848043976|21.188848043976|21.188848043976|21.188848043976|21.188848043976|21.188848043976|21.10760974479|21.10760974479|20.852240804687|20.852240804687|20.668086738264|20.668086738264|20.668086738264|20.668086738264|20.668086738264||20.668086738264|20.668086738264|20.65259596471|20.368440274441|20.195490020342|19.878765812851|19.878765812851|19.878765812851|19.878765812851|19.878765812851|19.878765812851|19.878765812851|19.878765812851|19.878765812851|19.878765812851|19.878765812851|19.878765812851|19.878765812851|19.878765812851|19.878765812851|19.878765812851|19.878765812851|19.878765812851|19.878765812851|19.79473987259|19.609156244745|19.482950865946|19.273834214963|18.762315205245|18.575350155995|17.136777311084|16.352130634717|16.352130634717|16.352130634717|16.352130634717|16.340978338909|16.188308506753|15.96589976499|15.789887017117|15.761819806481||15.705632491006|15.328131670305|14.908078558521|14.807587552155|14.669819381596|14.428688555692|-15.331954063409|-15.331954063409|-15.331954063409|-15.331954063409||-15.331954063409|-15.331954063409|-15.331954063409|-15.331954063409|-15.331954063409|-15.331954063409|-15.331954063409|-15.331954063409|-15.331954063409|-15.331954063409|14.370623080553|14.370623080553|14.370623080553|14.370623080553|14.370623080553|14.370623080553|14.370623080553||14.370623080553|14.370623080553|14.370623080553|14.370623080553|14.370623080553|14.370623080553|14.370623080553|14.370623080553|14.370623080553|14.333469568161|13.363299513821|13.203526762861|-14.748322662931|-14.748322662931|-14.748322662931|-14.748322662931|-14.748322662931|-14.748322662931|-14.748322662931|-14.748322662931|-14.748322662931|-14.748322662931|-14.748322662931|-14.748322662931|-14.748322662931||-15.045841626267|-15.045841626267|-15.045841626267|-15.045841626267|-15.045841626267|-15.045841626267|-15.045841626267|-15.045841626267|-15.045841626267|-15.045841626267|-16.178712822707|-16.410329968884|-16.410329968884|-16.410329968884|-16.711477923343|-16.745014146846|-16.745014146846|-16.745014146846|-16.745014146846|-16.745014146846|-16.874148119026|-16.874148119026|-16.874148119026|-16.877391448964|-16.877391448964|-16.877391448964|-16.903387192004|-16.903387192004|-16.903387192004|-17.166818648701|-17.747020701706
00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-26.270374597141|-26.270374597141|-26.270374597141|-26.270374597141|-26.270374597141|-26.695273860585|-26.695273860585|-26.695273860585|-26.757526910185|-27.084845252742|-27.084845252742|-27.084845252742|-27.084845252742|-27.197477876243|-27.197477876243|-27.197477876243|-27.197477876243|-27.322474756833|-27.661361260543|-27.954011964941|-28.070013417297|25.776397546246|25.776397546246|25.776397546246|25.776397546246|25.776397546246|25.776397546246|25.776397546246|25.776397546246|25.776397546246|25.776397546246|25.776397546246|25.776397546246|25.776397546246|25.776397546246|25.776397546246|25.776397546246|25.776397546246|25.776397546246|25.776397546246|25.776397546246|25.776397546246|-27.321614951687|-27.321614951687|-27.321614951687|-27.321614951687|-27.321614951687|-27.321614951687|25.535317053735|25.535317053735|25.535317053735|25.535317053735|25.535317053735|25.535317053735|25.535317053735|25.535317053735|25.535317053735|25.535317053735|25.535317053735|25.533514715152|25.533514715152|25.533514715152||25.533514715152|25.533514715152|25.533514715152|25.533514715152|25.533514715152|25.293071880293|24.950079642349|24.905366273515|24.691517878233|-26.313353212461|-26.313353212461|-26.313353212461|-26.313353212461|-26.313353212461|-26.313353212461|-26.313353212461|-26.313353212461|-26.313353212461|-26.313353212461|-26.313353212461|-26.313353212461|24.426847954895|24.426847954895|24.426847954895|24.426847954895|24.426847954895|24.426847954895|23.853720051609|23.70713092102|23.70713092102|23.70713092102|23.70713092102|23.70713092102|23.70713092102|23.70713092102|23.70713092102|23.70713092102|23.70713092102|23.70713092102|23.70713092102||23.70713092102|23.301534983995|22.981428832348|22.726920042364|22.640578549828|22.640578549828|22.640578549828|22.640578549828|-24.538587732077|-24.538587732077||-24.538587732077|-24.538587732077|-24.538587732077|-24.538587732077|-24.538587732077|-24.538587732077|-24.538587732077|-24.538587732077|-24.538587732077|-24.538587732077|-24.743039801975|-24.743039801975|-24.93587790955|-25.581342297343|-25.581342297343|-25.581342297343|-25.581342297343||-25.581342297343|-25.902047454811|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201||-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.224045140201|-26.248382310795|-26.458203559371|-27.406892623341|-28.11599163417|-28.357709561246|-28.357709561246|-28.357709561246|-28.373844423181|-28.381628872296|-28.381628872296|-28.389032232917|-28.602676152496|-28.602676152496|-28.602676152496|-28.602676152496|-28.602676152496|-28.602676152496|-28.602676152496|-28.602676152496|-28.602676152496|-28.602676152496|-28.602676152496|-28.602676152496
00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE|120.63738051844|120.63738051844|120.63738051844|120.63738051844||120.63738051844|110.81408851888|98.649923398497|98.649923398497|97.218803487887|92.044226419782|87.880307471133|87.880307471133|87.571730811703|83.669112037861|83.669112037861|82.650074740059|82.650074740059|80.658972815018|78.147468438128|77.606629970315|77.393753081166|74.040007306032|72.96046935297||72.96046935297|72.931634598053|71.29255674993|71.29255674993|71.29255674993|71.29255674993|71.29255674993|71.29255674993|71.29255674993|-79.413676704576|-79.413676704576||-79.413676704576|-79.923534249388|-81.439481363388|-82.181460451309||-82.181460451309|-82.81995166587|-83.843280832493|-84.358873623967|-84.557300852802|-85.403390989333|76.541187141554|76.541187141554|76.541187141554|76.541187141554|76.541187141554|74.933164405747|-84.038327417455|-84.038327417455|-84.038327417455|-84.038327417455|-84.038327417455|-84.038327417455|-84.038327417455||-84.038327417455|-84.038327417455|-84.038327417455|-84.038327417455|-85.164807224364|-85.484506501192|-85.600007681311|-87.877784786689|-90.248924319465|79.958513830524|79.958513830524|79.958513830524|79.958513830524|79.958513830524|79.958513830524|78.681432054734|78.681432054734|78.681432054734|78.681432054734|78.681432054734|78.681432054734|78.681432054734|78.681432054734|78.495819382378|78.495819382378|78.495819382378|78.495819382378|78.495819382378|78.495819382378|78.495819382378|78.495819382378|78.495819382378|78.495819382378|78.495819382378|78.495819382378|78.495819382378|78.495819382378|78.495819382378|76.946327662148|76.946327662148|76.946327662148|76.946327662148|76.946327662148|76.946327662148|76.946327662148|76.946327662148|76.946327662148|76.946327662148|76.946327662148|76.946327662148|76.946327662148|76.946327662148|76.946327662148|76.946327662148|76.946327662148|76.946327662148|76.946327662148|76.946327662148|76.946327662148|76.946327662148|76.946327662148|76.946327662148||76.946327662148|76.946327662148|75.410367409032|74.889852117214|73.968724964629|73.041359528976|-80.923608952997|-80.923608952997|-80.923608952997|-80.923608952997|-80.923608952997|-80.923608952997|-80.923608952997|-80.923608952997|-80.923608952997|-80.923608952997|-80.923608952997|-80.923608952997|73.574298966571|73.574298966571|73.574298966571|73.574298966571|73.574298966571|73.574298966571|73.166995698263|70.922665376626|70.922665376626|70.922665376626|69.123229427056|69.123229427056|68.977196396409|68.118554738957|67.949504182623|67.949504182623|67.949504182623|67.949504182623|67.949504182623|67.250436504334|67.250436504334|67.250436504334||67.250436504334|64.027757123278|63.774622577395|63.774622577395|63.774622577395|63.774622577395|63.774622577395|63.774622577395|63.774622577395|63.774622577395||63.774622577395|63.774622577395|63.774622577395|63.774622577395|63.774622577395|63.774622577395|63.774622577395|63.774622577395|63.335413025448|62.411584699386|62.411584699386|60.641482711096|60.513047074775|60.513047074775|60.513047074775|59.996993647129|59.252218469548||58.6625432765|58.6625432765|58.6625432765|58.6625432765|58.065489991151|58.065489991151|57.232330361074|57.232330361074|56.486761348188|54.913897903694|-64.713478288295|-64.713478288295|-64.713478288295|-64.713478288295|55.408671002768|55.408671002768|53.082689502926|-61.161137928963|-61.161137928963|-61.161137928963|-61.161137928963|-61.161137928963|-61.161137928963|-61.161137928963|-61.161137928963||-61.161137928963|-61.161137928963|-61.161137928963|-61.161137928963|-61.161137928963|-61.161137928963|-61.161137928963|-61.161137928963|-61.161137928963|-61.161137928963|-66.805153491763|59.304931625388|59.304931625388|59.304931625388|59.304931625388|59.304931625388|59.304931625388|59.304931625388|58.739926639157|57.819061933425|57.819061933425|57.26886864334|56.561286732691|-64.593352600259|-64.593352600259|-64.593352600259|-64.593352600259|-64.593352600259|-64.593352600259|-64.593352600259|-64.593352600259
00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE|99.289256091036|99.289256091036|99.289256091036|99.289256091036||97.985478925614|97.078336874543|90.975929436748|89.301867787115|87.602628619662|86.886798773824|86.886798773824|86.886798773824|86.886798773824|86.886798773824|86.886798773824|86.886798773824|86.886798773824|86.886798773824|86.886798773824|86.699370700948|86.699370700948|86.699370700948|86.699370700948||86.699370700948|85.448742052838|83.696885158535|83.651004210574|82.15222824002|81.683035192497|-88.460244537978|-88.460244537978|-88.460244537978|-88.460244537978|-88.460244537978||-88.460244537978|-88.460244537978|-88.460244537978|-88.460244537978||-88.460244537978|-88.460244537978|-88.460244537978|-88.460244537978|-88.989710677099|-90.116347485594|-90.851965142414|-92.297162163175|-92.307255658889|-92.307255658889|-92.307255658889|-92.307255658889|-92.307255658889|-92.528284953692|-92.528284953692|-92.528284953692|-92.528284953692|-94.458097376932|-96.465711291751||-96.474684067007|-96.474684067007|-96.474684067007|-96.960202026628|-98.167599336922|-98.167599336922|-99.35455347942|-101.12978094868|-102.0792003081|-105.26362010348|-108.80402627015|99.369892233402|99.369892233402|99.369892233402|99.369892233402|99.369892233402|99.369892233402|99.369892233402|99.369892233402|99.369892233402|99.369892233402|99.369892233402|99.369892233402|99.369892233402|99.369892233402|99.369892233402|99.369892233402|99.369892233402|99.369892233402|99.369892233402|99.369892233402|99.369892233402|99.369892233402|99.369892233402|99.369892233402|99.369892233402|99.369892233402|99.168071872426|98.08507763725|96.334665518545|96.334665518545|96.334665518545|96.334665518545|96.334665518545|96.334665518545|96.334665518545|96.334665518545|94.157406521664|92.926778708119|92.926778708119|92.926778708119|91.968641398371|91.531801900011|91.531801900011|91.531801900011|90.826449827731|87.547171544565|-95.159850534786|-95.159850534786|-95.159850534786|-95.159850534786|-96.185953176672||-96.861215481834|-96.861215481834|-96.861215481834|-96.861215481834|-96.861215481834|-96.861215481834|-96.861215481834|-97.298063031705|-97.298063031705|-97.298063031705|-97.298063031705|-97.298063031705|-97.298063031705|-97.298063031705|-97.298063031705|-98.440371315018|-98.440371315018|-100.17104948697|-100.17104948697|-100.17104948697|-101.46160717737|-102.63639514459|-103.25850840382|-103.25850840382|-103.25850840382|-103.25850840382|-103.25850840382|-103.25850840382|-103.25850840382|-103.25850840382|-103.25850840382|-103.25850840382|-103.25850840382|-103.91813013059|97.779687061081|97.779687061081|97.779687061081|97.779687061081|97.779687061081|97.779687061081||97.779687061081|97.779687061081|97.779687061081|97.779687061081|97.779687061081|97.779687061081|97.779687061081|97.779687061081|97.31470582614|97.31470582614||97.31470582614|96.553561503464|96.360487202871|96.360487202871|96.360487202871|96.360487202871|96.360487202871|96.360487202871|96.360487202871|94.088593196061|93.857332334681|93.218040679497|93.218040679497|93.218040679497|93.218040679497|93.218040679497|93.218040679497||93.218040679497|93.218040679497|93.218040679497|93.218040679497|92.833626878044|92.310431519902|90.625669099398|90.196641947599|90.196641947599|90.196641947599|88.970121533012|88.970121533012|88.350272026697|87.304518424846|86.942993494512|85.459036876362|81.509490385763|79.275357223725|79.275357223725|78.661507263422|77.060006290277|-86.902860691835|-86.902860691835|-86.902860691835|-86.902860691835||-86.902860691835|-86.902860691835|-86.902860691835|-86.902860691835|-86.902860691835|-86.902860691835|-86.902860691835|-86.902860691835|-86.902860691835|-89.281010153878|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-92.83268328255|-94.31936868634
00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE|-152.25320443061|-152.25320443061|-152.25320443061|-152.25320443061||-152.25320443061|-153.48577720751|138.90977845234|138.90977845234|136.77447409147|134.40134572446|132.69436304456|132.69436304456|132.69436304456|132.69436304456|132.69436304456|132.69436304456|132.69436304456|132.69436304456|132.69436304456|132.69436304456|132.69436304456|132.69436304456|132.69436304456||132.69436304456|132.69436304456|-140.6567906647|-140.6567906647|-140.6567906647|-140.6567906647|-140.6567906647|-140.6567906647|-140.6567906647|-140.6567906647|-140.6567906647||-140.6567906647|-142.07475760569|-143.08168139049|-143.99284317778||-143.99284317778|-143.99284317778|-143.99284317778|-143.99284317778|-143.99284317778|-144.44649116514|-146.2270316242|-146.2270316242|-146.2270316242|-146.2270316242|-146.2270316242|-146.2270316242|-146.2270316242|-146.2270316242|-146.2270316242|-146.2270316242|-146.2270316242|-146.2270316242|-146.2270316242||-146.2270316242|-146.2270316242|-146.2270316242|-146.2270316242|-157.79169793911|-159.54715247493|-161.12575928747|-162.74890863232|152.33066906727|152.33066906727|152.33066906727|152.33066906727|152.33066906727|152.33066906727|152.33066906727|152.33066906727|152.33066906727|152.33066906727|152.33066906727|152.33066906727|152.33066906727|152.33066906727|152.33066906727|152.33066906727|152.33066906727|152.33066906727|152.33066906727|150.85102176286|150.85102176286|150.85102176286|150.85102176286|148.97051264921|148.97051264921|148.97051264921|148.97051264921|148.97051264921|148.27140667349|147.24155863027|146.6170168795|144.7216783009|143.31798229858|142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655||142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655|142.22347025655|139.91829421544|139.22810753213|138.40400450348|137.95473037957|136.91974227755|136.91974227755|136.91974227755|136.91974227755|136.91974227755|136.91974227755|136.91974227755|136.91974227755|136.17240108747|135.22377993551|134.1119832671|132.13655475241|132.13655475241|132.13655475241|131.68840284989|129.54440797763|129.54440797763|129.54440797763|129.4038263245|129.4038263245|127.58731777619|126.98978776347|126.90087942957||126.59208822117|126.01412047705|126.01412047705|124.49902851671|123.88085738917|123.0453943864|123.03151027552|123.03151027552|122.80749413613|122.80749413613||122.80749413613|122.80749413613|122.14577247968|121.55642685662|121.55642685662|121.55642685662|121.55642685662|121.55642685662|120.34478481728|120.34478481728|120.34478481728|120.34478481728|120.34478481728|120.34478481728|120.34478481728|120.34478481728|120.34478481728||120.34478481728|120.34478481728|120.34478481728|120.34478481728|120.34478481728|119.44308586604|117.12728245421|117.12728245421|117.12728245421|117.12728245421|117.12728245421|117.12728245421|117.12728245421|117.12728245421|117.12728245421|116.46475699393|114.09806127513|113.27831369522|113.27831369522|111.62696272667|111.06886892116|109.27465525718|-122.15008834386|-122.15008834386|-122.15008834386||-122.15008834386|-122.15008834386|-122.15008834386|-122.15008834386|-122.15008834386|-122.15008834386|-122.15008834386|-122.15008834386|-122.15008834386|-123.91259409083|-127.49587772712|-127.49587772712|-127.49587772712|-127.49587772712|-128.10217475943|-128.10217475943|-128.10217475943|-128.10217475943|-128.10217475943|-128.10217475943|-128.84796569412|-128.84796569412|-128.84796569412|-128.84796569412|-128.84796569412|-128.84796569412|-130.56385133074|-131.64515772635|-131.64515772635|-131.64515772635|-131.64515772635
00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE|215.1251693134|215.1251693134|215.1251693134|215.1251693134||215.1251693134|215.1251693134|215.1251693134|210.94630510327|208.57905542502|208.57905542502|208.57905542502|207.06561323945|199.071516745|195.77051024224|195.77051024224|195.77051024224|195.77051024224|195.77051024224|195.77051024224|195.77051024224|195.77051024224|195.33305490719|195.33305490719||195.33305490719|195.33305490719|194.32617500959|194.32617500959|193.63483777409|193.63483777409|193.63483777409|193.63483777409|192.17147027525|188.38190588987|187.00378103765||187.00378103765|187.00378103765|187.00378103765|187.00378103765||187.00378103765|187.00378103765|187.00378103765|187.00378103765|187.00378103765|187.00378103765|187.00378103765|187.00378103765|187.00378103765|187.00378103765|179.7842126479|176.81057814784|176.81057814784|173.75314264174|173.75314264174|173.11793613297|167.44826189525|162.81250833413|161.24140415082||159.84580845181|157.7674142246|157.7674142246|157.7674142246|157.7674142246|157.7674142246|157.7674142246|157.7674142246|157.7674142246|157.7674142246|157.7674142246|157.7674142246|157.7674142246|157.7674142246|157.7674142246|157.7674142246|157.7674142246|154.94240361741|154.94240361741|154.94240361741|154.94240361741|154.6792638307|154.6792638307|154.6792638307|154.6792638307|154.6792638307|152.22584168173|151.46037903602|151.10835690824|149.55999803904|132.39127309017|132.39127309017|132.39127309017|132.39127309017|132.39127309017|130.26363751284|-142.32477909944|-142.32477909944|-142.32477909944|-142.32477909944|-142.32477909944|-142.32477909944|-142.32477909944|-142.32477909944|-142.32477909944|-142.32477909944|-142.32477909944|-142.5164180003|-145.26074252773|-146.72304318402|-148.35400839173|134.66483019663|134.66483019663|134.66483019663|134.66483019663|134.66483019663|134.66483019663|134.66483019663|134.66483019663|134.66483019663|134.66483019663|134.66483019663||134.66483019663|134.66483019663|134.66483019663|134.66483019663|134.66483019663|134.66483019663|-149.66033029747|-149.66033029747|-149.66033029747|-149.66033029747|-149.66033029747|-149.66033029747|-149.66033029747|-149.66033029747|-149.66033029747|-151.32947635863|-152.92701238006|-152.92701238006|-152.92701238006|-152.92701238006|-153.1489026106|143.6641203308|143.6641203308|143.6641203308|143.6641203308|143.6641203308|143.6641203308|143.6641203308|143.6641203308|143.6641203308|143.6641203308|143.6641203308|143.6641203308|143.6641203308|143.6641203308|143.6641203308|143.6641203308|142.86679229735|142.66376715137|142.66376715137||142.66376715137|141.46807003499|138.08007707067|136.45445243748|136.45445243748|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901||135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901||135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|135.29041917901|134.72929639391|134.72929639391|134.72929639391|134.19199996052|-145.54681687915|-145.54681687915|-145.54681687915|-145.54681687915|-145.54681687915|-145.54681687915|-145.54681687915|-145.54681687915|-147.49795922806|-147.49795922806|-147.49795922806|-147.49795922806|-147.49795922806|-147.49795922806|-147.49795922806||-150.2419257461|-150.2419257461|-150.2419257461|-150.2419257461|-150.2419257461|-150.2419257461|-150.2419257461|-150.2419257461|-150.2419257461|-150.2419257461|-157.88047189834|-159.36178985826|-159.36178985826|-159.36178985826|-159.36178985826|-159.36178985826|-159.36178985826|-159.36178985826|-159.36178985826|-159.36178985826|-159.48590577963|-159.48590577963|-161.35323284868|-162.91832763623|-163.36022559217|-165.99497213421|-167.41681491068|-171.62349585616|-171.80503216418|-171.80503216418|-171.80503216418
00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE|-59.773025193184|-60.330315477359|-60.330315477359|-60.330315477359||-61.81787626689|-63.664371482794|-63.664371482794|-63.664371482794|-63.664371482794|-63.664371482794|-63.664371482794|-64.630968721117|-65.448853447929|59.91112637114|59.91112637114|59.91112637114|59.91112637114|59.91112637114|59.91112637114|59.91112637114|59.91112637114|59.91112637114|59.91112637114||59.91112637114|59.91112637114|59.91112637114|59.91112637114|59.91112637114|59.91112637114|59.91112637114|59.91112637114|59.903753117184|59.642224024248|58.964499854143||58.964499854143|58.964499854143|58.964499854143|58.964499854143||58.485247198808|58.485247198808|56.808606218484|56.760440247299|56.760440247299|56.760440247299|56.760440247299|56.760440247299|56.760440247299|56.760440247299|54.557991655934|53.943168968169|53.943168968169|53.404631237418|53.277647446958|51.755247179723|51.755247179723|51.755247179723|51.755247179723||51.755247179723|51.755247179723|51.755247179723|51.755247179723|51.755247179723|51.755247179723|51.755247179723|51.755247179723|51.755247179723|51.755247179723|51.755247179723|-58.536668478575|-58.536668478575|-58.536668478575|-58.536668478575|-58.536668478575|-58.536668478575|-58.536668478575|-58.55685179667|-59.403725549427|-59.408124799517|-59.408124799517|-59.408124799517|-59.408124799517|-59.408124799517|-59.408124799517|-59.408124799517|-59.408124799517|-59.408124799517|-59.782528421379|-59.865266028347|-59.865266028347|-59.865266028347|-59.865266028347|-61.866961575551|-64.110790571684|-67.406296766592|-68.617552056129|-69.747280401449|-70.000032948632|-71.008371723116|64.814694946076|64.814694946076|64.814694946076|64.814694946076|64.814694946076|64.814694946076|64.814694946076|64.814694946076|64.38882400489|62.425777372185|62.425777372185|62.425777372185|62.388620518383|61.619575234185|60.687014066544|60.687014066544|60.687014066544|60.687014066544|60.687014066544|60.687014066544|60.687014066544||60.687014066544|60.461166023509|59.659911711234|58.625732827207|57.890940880743|57.890940880743|57.890940880743|57.890940880743|57.890940880743|57.890940880743|57.890940880743|57.890940880743|57.890940880743|55.960713730882|55.18904233529|55.18904233529|55.18904233529|55.18904233529|55.18904233529|55.18904233529|55.18904233529|55.18904233529|55.18904233529|54.158934546332|53.814095762946|53.407455527758|53.243073450168|52.703336912879|52.13822583912|52.13822583912|52.13822583912|52.13822583912|52.13822583912|52.13822583912|52.13822583912|52.13822583912|52.13822583912|52.13822583912|52.13822583912|52.13822583912||52.13822583912|51.411730652406|51.411730652406|51.411730652406|51.411730652406|51.411730652406|51.411730652406|51.411730652406|49.082691381687|49.082691381687||49.027556499491|49.027556499491|49.027556499491|49.021652975213|49.021652975213|49.021652975213|48.814616298821|48.794315868116|47.883430645969|-52.191869303973|-52.191869303973|-52.191869303973|-52.191869303973|-52.710807427057|-52.710807427057|-52.710807427057|-52.710807427057||-52.710807427057|-53.157313885831|-54.077125512387|49.419118062979|49.419118062979|49.419118062979|49.419118062979|49.419118062979|49.290965336701|48.721072164002|-50.824993236385|-50.824993236385|-50.824993236385|-50.824993236385|-50.824993236385|-50.824993236385|-50.824993236385|-50.824993236385|-50.824993236385|-50.824993236385|-50.824993236385|-50.824993236385|-50.824993236385|-50.824993236385|-50.824993236385||-52.525140864466|-52.525140864466|-52.525140864466|-52.525140864466|-52.525140864466|-52.525140864466|-52.525140864466|-52.525140864466|-52.525140864466|-54.352746653132|-59.106661769606|-60.135016837371|-60.135016837371|-60.135016837371|-60.834464619174|-62.837182969533|56.110478943412|56.110478943412|55.179553104578|-61.634598655306|-61.634598655306|-61.634598655306|-61.634598655306|-61.634598655306|-61.634598655306|-61.634598655306|-61.681852460511|-61.681852460511|-61.681852460511|-63.79233649109|-66.1320394182
00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE|102.57180509748|102.57180509748|102.57180509748|102.57180509748||102.57180509748|102.57180509748|102.04557909352|102.04557909352|102.04557909352|102.04557909352|101.08508633885|100.7650959151|98.467886198122|98.077380745454|98.077380745454|98.077380745454|98.077380745454|98.077380745454|97.425334347897|97.425334347897|97.425334347897|97.425334347897|97.425334347897||97.425334347897|97.425334347897|96.812596415605|94.242325993738|-101.21407108205|-101.21407108205|-101.21407108205|-101.21407108205|-101.21407108205|-101.21407108205|-102.61563385744||-103.87403497452|-104.35502273361|-104.35502273361|-104.35502273361||-104.35502273361|-104.35502273361|-105.01222728932|-105.59219661514|-106.00894668826|-106.00894668826|-106.00894668826|-106.00894668826|-106.00894668826|-106.00894668826|-106.00894668826|-106.62102103343|-106.62102103343|-106.62102103343|-107.36835580524|-108.30636623895|-109.63299158497|-109.63299158497|-109.63299158497||-109.63299158497|-109.63299158497|-111.78832476319|-111.92212783777|-111.92212783777|104.21221435905|104.21221435905|104.21221435905|104.21221435905|104.21221435905|102.61635174619|-108.79151687229|-108.79151687229|-108.79151687229|-108.79151687229|-108.79151687229|-108.79151687229|-108.79151687229|-108.79151687229|-108.79151687229|-108.79151687229|-108.79151687229|-108.79151687229|-108.79151687229|-108.79151687229|-108.79151687229|-108.79151687229|-108.79151687229|-108.79151687229|-108.79151687229|-108.79151687229|-108.79151687229|-110.26001823837|-112.01195272234|-112.01195272234|-112.01195272234|-112.01195272234|-112.01195272234|-112.01195272234|-112.01195272234|-112.01195272234|-112.01195272234|-112.01195272234|-112.01195272234|-112.01195272234|-112.01195272234|-112.01195272234|-112.01195272234|-112.01195272234|-112.01195272234|-112.01195272234|-112.01195272234|-113.56939372781|105.00478802464|105.00478802464|105.00478802464|105.00478802464|105.00478802464|105.00478802464|103.88865429319|101.87544924856|-111.81233539872||-111.81233539872|-111.81233539872|-111.81233539872|108.40781047407|108.40781047407|108.40781047407|107.41612610482|107.41612610482|106.31924929132|106.31924929132|106.31924929132|106.31924929132|106.31924929132|105.32546355448|104.73000343334|104.47333492715|103.42759455|103.35633121974|103.35633121974|103.35633121974|103.35633121974|103.35633121974|103.35633121974|103.35633121974|101.86947233761|101.86947233761|101.86947233761|101.63885564368|100.66761270843|100.66761270843|100.66761270843|100.66761270843|98.284844995453|97.537050062764|96.773942954395|96.720735049343|96.720735049343|96.720735049343|96.235187534573|96.235187534573||96.235187534573|95.304873576962|92.689526786631|-102.92777751426|-102.92777751426|-103.89847305061|-103.89847305061|-103.98273466901|-103.98273466901|-103.98273466901||-103.98273466901|-104.25692408699|-105.3371387391|-105.75057511727|-105.75057511727|-105.75057511727|-110.78452963741|-117.19707208812|-117.19707208812|-117.19707208812|-117.19707208812|-117.19707208812|-117.19707208812|-117.19707208812|-117.19707208812|-117.19707208812|-117.19707208812||-117.19707208812|-117.19707208812|-117.19707208812|-117.19707208812|-117.19707208812|-117.19707208812|-117.19707208812|-117.19707208812|-118.65338883069|-118.82071076131|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194||-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|-119.06348432194|110.75714070907|110.75714070907|110.75714070907|109.97247564601|109.97247564601|109.97247564601|108.39941345108|107.16490571645|106.57382270537|106.57382270537|106.57382270537|106.57382270537|106.57382270537|106.57382270537|106.57382270537|106.57382270537|106.57382270537|106.57382270537|106.57382270537|106.57382270537|106.57382270537|103.58945446163|103.58945446163
00319|8217|/equities/johnson-controls|SnP500/R1000VALUE|133.60130279849|131.92529502352|131.92529502352|131.92529502352||131.92529502352|131.92529502352|131.92529502352|129.77976709427|127.94140652619|126.59878146872|122.8381441344|122.8381441344|115.87240666694|112.99572742589|112.79414100788|112.32515674324|-119.63890749897|-119.63890749897|-119.63890749897|-119.63890749897|-119.63890749897|-119.63890749897|-119.63890749897||-119.63890749897|-119.63890749897|-119.63890749897|-119.81022558052|-119.81022558052|-120.4988609932|-121.18716002204|-121.18716002204|-121.18716002204|116.65149062764|115.68443111458||115.6545339362|115.6545339362|115.6545339362|115.11586992125||114.40263326278|112.8884789956|-120.46038250257|-120.46038250257|-120.46038250257|-120.46038250257|-120.46038250257|-120.46038250257|-120.46038250257|-120.46038250257|-120.46038250257|-120.46038250257|-120.46038250257|-120.46038250257|-120.97820752781|-121.37967314899|-121.46654326441|-121.46654326441|-121.46654326441||-121.46654326441|-121.46654326441|-121.46654326441|-121.46654326441|-123.01814208014|-123.01814208014|-123.01814208014|115.30485145375|115.30485145375|115.30485145375|115.30485145375|114.47407738717|114.47407738717|112.68231833461|112.68231833461|112.5164687157|107.26440519173|107.26440519173|107.26440519173|106.8710036154|106.25523441747|106.25523441747|106.25523441747|105.17998280476|103.8937380913|103.8937380913|103.8937380913|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745||-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-110.94988506745|-111.34353720765|-111.34353720765|-111.34353720765|-111.34353720765|-111.34353720765|-111.34353720765|-111.34353720765|-111.34353720765|-111.34353720765|-111.34353720765|-111.34353720765|-111.34353720765|-112.18720263139|106.46748070535|105.42775413523|104.63361519718|104.36901610587|104.00067926758|104.00067926758|104.00067926758|102.8964876214|101.60586152735|101.60586152735|101.35080103738|101.35080103738|101.35080103738|101.31872800422|101.31872800422|101.31872800422||100.99525211732|100.25592567456|100.25592567456|100.25592567456|100.16360973796|99.097990295185|99.015985171928|99.015985171928|99.015985171928|99.015985171928||99.015985171928|99.015985171928|98.913321672694|98.331372640224|98.331372640224|98.331372640224|98.331372640224|98.331372640224|98.055246350602|96.785944194082|96.715493328576|95.889508296803|95.889508296803|95.889508296803|95.889508296803|95.446123601944|94.146247548031||91.96999649816|91.96999649816|91.946141476165|91.946141476165|91.303690362285|91.303690362285|90.471879350157|89.982690770329|89.690678445168|88.281310655086|84.49515957458|83.994709487571|81.89078870947|81.323655511878|81.000561563496|81.000561563496|78.292849267328|74.958085286181|73.645852022216|72.972330443114|72.324814231363|-80.725855453687|-80.725855453687|-80.725855453687|-80.725855453687||-80.725855453687|-80.725855453687|-80.725855453687|-80.725855453687|-80.725855453687|-80.725855453687|-80.725855453687|-80.725855453687|-80.725855453687|-82.306506907363|-85.263827506762|78.696597095771|78.696597095771|78.696597095771|78.696597095771|78.696597095771|78.696597095771|78.696597095771|78.007335870843|-84.371815377012|-84.371815377012|-84.371815377012|-84.371815377012|-84.371815377012|-84.371815377012|-84.371815377012|-84.371815377012|-84.371815377012|-84.755629519108|-86.694591711498|-87.836931982781
00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.183557183141|39.077843832301|36.072603622329|35.919838180423|35.756428231001|35.633755883906|35.351949914002|35.25303894124||35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124||35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.25303894124|35.086740835017|35.086740835017|35.086740835017|35.078747028561|35.078747028561|34.917495774397|34.5427174559|34.379072718131|34.239525216936|33.953917390902|-35.664195964731|-35.664195964731|-35.664195964731|-35.664195964731|-35.664195964731||-35.664195964731|-35.664195964731|-35.664195964731|-35.664195964731|-35.664195964731|-35.664195964731|-35.664195964731|-35.664195964731|-35.664195964731|-35.882441995317|-36.714379943935|-36.882643873523|-36.887931593531|-36.887931593531|-36.887931593531|-36.887931593531|-36.887931593531|-36.887931593531|-36.887931593531|-36.887931593531|-36.887931593531|-36.887931593531|-36.887931593531|-36.887931593531|-36.887931593531|-36.973620024574|-36.973620024574|-37.104299535632|-37.156164794365|-37.256747982139|-37.256747982139
00321|32512|/equities/kansas-city-southern-inc|SnP500/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||-83.662713108335|-83.662713108335|-83.662713108335|-83.662713108335|-83.672353433529|-83.672353433529|-83.672353433529|-83.754281016367|83.125199715599||83.125199715599|83.125199715599|83.024389284965|82.954873846766|82.922637726197|82.898483463271|82.872762251942|82.833629980185|82.792362202647|82.791560501526|82.791560501526|82.744514194539|82.655012889494|82.638348892651|82.57216230847|82.57216230847|82.439620616453|82.379772729858|82.379772729858|82.379772729858|82.317500797299|82.317500797299|82.229170180457|82.145026726362|82.145026726362|82.087443863458|82.087443863458|82.063824480448|82.021469559575|81.84246833049|81.786630071123|81.751254413878|81.741544262316|81.741544262316|81.646720373792|81.549683319378|81.49659807025|81.203162742308|81.077682893201|80.851865574965|80.519297490792|80.226444335201|80.059658151444|-78.35040774848|-78.35040774848|-78.35040774848|-78.590453206454|-78.837395839067|-79.428272225428|-80.069190954686|78.595575245115|78.595575245115|78.595575245115|78.595575245115|78.595575245115|78.595575245115|78.595575245115|78.595575245115|78.595575245115|-79.740027688789|-79.740027688789|-79.838363301807||79.428272111104|79.428272111104|79.428272111104|79.428272111104|79.428272111104|79.428272111104|79.428272111104|79.428272111104|79.362524940886|79.356412413295|79.351014775894|79.340943107092|79.340943107092|79.340943107092|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842||-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.151644623842|-80.490713027414|-80.531347384382|-80.647886609953||-80.989320913863|-81.508096549181|-81.508096549181|-81.508096549181|-82.351772994099|-82.594191571405|-82.61132200154|-82.860906670636|-82.860906670636|-82.860906670636|-82.860906670636|-82.860906670636|-82.860906670636|-82.860906670636|-82.860906670636|-82.860906670636|-82.860906670636||-82.860906670636|-82.860906670636|-82.860906670636|-82.860906670636|-82.860906670636|-82.860906670636|-82.860906670636|-82.860906670636|81.80449695704|81.80449695704|81.80449695704|81.80449695704|81.80449695704|81.80449695704|81.80449695704|81.80449695704|81.80449695704|81.80449695704|81.80449695704|81.80449695704|81.80449695704|81.80449695704|81.646107780907|-82.733290003339|-82.733290003339||-82.733290003339|-82.733290003339|-82.733290003339|-82.733290003339|-82.733290003339|-82.733290003339|-82.733290003339|-82.733290003339|-82.733290003339|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716|82.072546476716
00323|8105|/equities/keycorp-new|SnP500/R1000VALUE|-23.330828682182|-23.330828682182|-23.330828682182|-23.330828682182||-23.330828682182|-23.944809083141|21.79616272935|21.79616272935|21.79616272935|21.668515237268|21.229277897392|21.229277897392|20.860168881454|20.349661027103|20.30206219947|20.30206219947|20.30206219947|20.30206219947|20.30206219947|20.30206219947|20.30206219947|20.30206219947|20.30206219947||20.30206219947|20.30206219947|20.30206219947|20.30206219947|20.30206219947|20.30206219947|20.30206219947|20.245068097508|20.220023008526|20.220023008526|20.182907393068||20.182907393068|20.182907393068|20.182907393068|20.182907393068||20.078281334999|20.078281334999|19.979755538441|19.795056813002|19.766706988812|19.496897429891|19.308744072679|19.308744072679|19.308744072679|19.230270411972|18.885300559472|18.575888866265|18.210154897724|18.170727074979|17.752196220158|17.327857922459|17.327857922459|17.327857922459|-18.463598217621||-18.463598217621|-18.463598217621|-18.463598217621|-18.463598217621|-18.463598217621|-18.463598217621|-18.463598217621|-18.509390576943|-18.509390576943|-18.509390576943|-18.509390576943|-18.509390576943|-18.509390576943|-18.509390576943|-18.509390576943|-18.509390576943|-18.535432957129|-18.540641022683|-18.540641022683|-18.540641022683|-18.540641022683|-18.540641022683|-18.540641022683|-18.540641022683|-18.540641022683|-18.540641022683|-18.540641022683|-18.540641022683|-18.540641022683|-18.746267107859|-18.84582309944|-18.84582309944|-18.84582309944|-19.105081242793|-19.333424853476|-19.491582763628|18.389719031895|18.389719031895|18.389719031895|18.389719031895|18.389719031895|18.389719031895|18.389719031895|18.389719031895|18.389719031895|18.389719031895|18.389719031895|18.389719031895|18.389719031895|18.389719031895|18.389719031895|18.389719031895|18.389719031895|18.389719031895|18.389719031895|18.389719031895|18.389719031895|18.389719031895|18.389719031895|18.389719031895|18.389719031895|18.389719031895||18.389719031895|18.313019989426|18.241689945255|18.009654761458|17.835171435834|17.481023813354|-18.68393999523|-18.68393999523|-18.68393999523|-18.68393999523|-18.68393999523|-18.68393999523|-18.68393999523|-18.68393999523|-18.68393999523|-18.686322174536|-18.697863009096|-18.697863009096|17.608280111599|17.608280111599|17.608280111599|17.608280111599|17.608280111599|17.608280111599|17.608280111599|17.608280111599|17.608280111599|17.608280111599|17.489934826106|17.489934826106|17.489934826106|17.489934826106|17.489934826106|17.489934826106|17.489934826106|17.489934826106|17.489934826106|17.489934826106|17.460123062366|17.319656584285||17.319656584285|16.942674660707|16.617693503725|16.461882255725|16.209313761584|16.014237495916|15.735541869818|15.729768595893|15.410759366608|15.410759366608||15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608||15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.410759366608|15.401652092274|15.401652092274|15.401652092274|15.274707099393|15.064353170875|14.169836775996|14.131207166488|13.930535513752|13.930535513752|13.930535513752|13.723373102473|-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415||-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415|-15.342333026415|-16.578980917937|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-16.897333325191|-17.030370435498|-17.297911124519|-17.6840678907
00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE|101.93662763233|101.93662763233|101.93662763233|101.93662763233||101.93662763233|101.91847277345|99.464970844043|99.464970844043|97.907745856988|97.698325390007|96.548698048223|96.164756453065|96.164756453065|96.164756453065|96.164756453065|96.164756453065|96.164756453065|96.164756453065|96.164756453065|96.164756453065|94.864339125044|-101.94990162834|-101.94990162834||-101.94990162834|-101.94990162834|-101.94990162834|-101.94990162834|-101.94990162834|-101.94990162834|-101.94990162834|-101.94990162834|-102.71239434331|-104.29099190068|-104.89841789966||-104.89841789966|-104.89841789966|-104.89841789966|-104.89841789966||-104.89841789966|-104.89841789966|-105.12276230659|-106.16273457039|-107.31470740094|-108.04568611857|-108.04568611857|-108.41743020742|-108.63163121248|-108.63163121248|-108.63163121248|-108.63163121248|-108.80373608298|-110.64553956662|-110.69709598972|-110.69709598972|-110.69709598972|-110.69709598972|-110.69709598972||-110.69709598972|-110.69709598972|-110.69709598972|-110.69709598972|-110.69709598972|-110.69709598972|-111.0928326879|-111.0928326879|-111.0928326879|-111.0928326879|-111.0928326879|-111.0928326879|-111.0928326879|-111.0928326879|-111.0928326879|-111.18365449751|-112.50359185366|-115.8423249261|-124.5862971645|-124.5862971645|-124.5862971645|-124.5862971645|-124.5862971645|-124.5862971645|-124.5862971645|-124.5862971645|-124.5862971645|-124.5862971645|-124.5862971645|-124.5862971645|-124.5862971645|-124.5862971645|-124.5862971645|-125.94800800225|-125.94800800225|-127.25113223638|-127.25113223638|-127.25113223638|-128.1506284575|-128.1506284575|-128.1506284575|-128.1506284575|-128.1506284575|-128.44819872692|-129.23021573838|-129.69236832852|-129.69236832852|-130.72318650611|-131.8635615288|-131.8635615288|-131.9408184259|-131.9408184259|-133.30035614624|-134.28857521135|-134.28857521135|-134.28857521135|-134.28857521135|-134.28857521135|-134.28857521135|-134.28857521135|-134.28857521135|-135.05395957185||-135.20052328323|-135.44307698381|129.59265353417|129.59265353417|129.59265353417|129.59265353417|129.59265353417|129.59265353417|129.59265353417|129.59265353417|129.59265353417|129.59265353417|129.59265353417|129.59265353417|129.59265353417|129.59265353417|129.47517720566|128.23019855669|126.14521946566|125.2724694638|-131.09417251249|-131.09417251249|-132.39676071875|-132.39676071875|-132.39676071875|-133.15130505819|-133.17794544953|-133.17794544953|-133.17794544953|-133.17794544953|-133.36976518839|-133.36976518839|-133.36976518839|-133.43882010159|-133.43882010159|-133.43882010159|-133.43882010159|-133.43882010159|-133.43882010159|-133.43882010159||-133.43882010159|-133.43882010159|-133.43882010159|-133.43882010159|-133.43882010159|-133.43882010159|-134.40118623916|-134.40118623916|-134.40118623916|-134.40118623916||-134.89492571292|-136.24380665286|-137.9142364977|-139.36081955148|-139.93868798363|-139.9985428822|-140.34282440742|-141.0925850824|-141.94815327895|-143.20933317887|136.15153702821|136.15153702821|136.15153702821|136.15153702821|135.17547731151|135.17547731151|133.84997102673||133.21036330084|133.21036330084|133.21036330084|132.38707341993|132.2993832677|-140.29000098345|-140.29000098345|-140.29000098345|-140.29000098345|-140.29000098345|-140.29000098345|-140.29000098345|-140.29000098345|-140.29000098345|-140.29000098345|-140.29000098345|-140.29000098345|-140.50089912794|-140.50089912794|-142.43988419001|-143.43259854255|-144.48195729515|-144.48195729515|-144.48195729515|-144.48195729515||-144.48195729515|-144.48195729515|-144.48195729515|-144.48195729515|-144.48195729515|-144.48195729515|-144.48195729515|-144.48195729515|-145.41301309026|-151.48834781025|138.71516652268|-144.67876527699|-144.67876527699|-144.67876527699|-144.67876527699|-144.67876527699|-144.67876527699|-144.67876527699|-146.20835641128|138.12508591998|138.12508591998|138.12508591998|138.12508591998|138.12508591998|138.12508591998|138.12508591998|138.12508591998|138.12508591998|138.12508591998|135.22675158949|135.22675158949
00325|8337|/equities/kimco-realty|SnP500/R1000VALUE|21.579139968254|21.579139968254|21.579139968254|21.579139968254||21.273489497875|21.143876630702|20.868474411345|20.808859744973|20.568177663957|20.499364177027|20.294295089817|20.063660693805|19.879722207005|19.879722207005|19.879722207005|19.879722207005|19.879722207005|19.879722207005|19.879722207005|19.857684015022|19.857684015022|19.857684015022|19.857684015022||19.857684015022|-20.894054697243|-20.894054697243|-20.894054697243|-20.894054697243|-20.894054697243|-20.894054697243|-20.894054697243|-20.894054697243|-20.894054697243|-20.894054697243||-20.894054697243|-20.894054697243|-20.894054697243|-20.894054697243||-20.894054697243|-20.894054697243|-20.894054697243|-20.894054697243|-20.894054697243|-20.894054697243|-20.894054697243|-20.894054697243|-20.894054697243|-20.894054697243|-20.894054697243|-20.894054697243|-20.894054697243|-21.059333375524|-21.181077473472|-21.181077473472|-21.181077473472|-21.181077473472|-21.181077473472||-21.181077473472|-21.181077473472|-21.181077473472|-21.181077473472|-21.181077473472|-21.181077473472|-21.256475229076|-21.429138681415|-21.561820477384|-21.656730480908|-21.656730480908|-21.656730480908|-21.656730480908|-21.660547634111|-21.660547634111|-21.680762922011|-21.680762922011|-21.707792029604|-22.18810265354|-22.690669513319|21.291382710338|21.291382710338|21.291382710338|21.259313919148|21.204955633286|21.204955633286|20.996617272831|20.808463789067|-21.929380877509|-21.929380877509|-21.929380877509|-21.929380877509|-21.929380877509|-22.04014543217|-22.210995713004|-22.233329392284|-22.358944068784|-22.358944068784|-22.358944068784|-22.358944068784|-22.521629078227|-22.521629078227|-22.521629078227|-22.54514453923|-22.585438919457|-22.731320911416|21.692922755628|21.692922755628|21.692922755628|21.692922755628|21.692922755628|21.692922755628|21.692922755628|21.692922755628|21.692922755628|21.692922755628|21.692922755628|21.692922755628|21.692922755628|21.578181130521|21.324946949174|21.324946949174||21.324946949174|21.165495631088|21.14749521347|21.024439431253|20.91854487638|20.713938196283|-22.197579541577|-22.197579541577|-22.197579541577|-22.197579541577|-22.197579541577|-22.197579541577|-22.197579541577|-22.197579541577|-22.197579541577|-22.317310720432|-22.373963152503|-22.373963152503|-22.373963152503|-22.373963152503|-22.414681208503|21.000597324326|21.000597324326|21.000597324326|21.000597324326|21.000597324326|21.000597324326|20.989831225027|20.690923125599|20.625747900378|20.523154608819|20.421205223374|20.421205223374|20.421205223374|20.421205223374|20.410978821926|20.410978821926|20.410978821926|20.410978821926|20.410978821926||20.410978821926|20.242024351499|20.242024351499|20.242024351499|20.242024351499|20.242024351499|20.242024351499|20.242024351499|20.206967725319|20.206967725319||20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319||20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.206967725319|20.06579758278|19.922736458537|19.922736458537|19.922736458537|19.868040195833|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825||-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.159283640825|-21.498648010849|-21.962518662424|-21.962518662424|-21.962518662424|-21.962518662424|-21.962518662424|-21.962518662424|-21.962518662424|-21.962518662424|-21.962518662424|-21.962518662424|-21.962518662424|-21.962518662424|-21.962518662424|-21.962518662424|-21.962518662424|-22.18252072755|-22.290856842901|-22.527063268981|-22.831209727387|-22.831209727387|-22.831209727387
00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE|30.770068644611|30.770068644611|30.474520046543|30.248633736848||30.100149016114|29.809332481724|29.528096428295|29.249019135789|28.813354692808|28.480867724546|28.480867724546|28.480867724546|28.480867724546|28.480867724546|28.480867724546|28.480867724546|28.118464952187|27.997170521175|27.997170521175|27.997170521175|27.796250000437|26.912521934994|26.466691123654||26.337567933266|26.337567933266|26.337567933266|26.337567933266|26.337567933266|26.337567933266|26.337567933266|26.337567933266|26.337567933266|26.337567933266|26.337567933266||26.337567933266|26.337567933266|26.305344848197|26.305344848197||26.305344848197|26.305344848197|26.305344848197|26.305344848197|26.305344848197|26.305344848197|26.305344848197|26.305344848197|26.305344848197|26.305344848197|26.305344848197|26.305344848197|26.305344848197|26.305344848197|25.852604950315|-27.541302269932|-27.541302269932|-27.541302269932|-27.541302269932||-27.541302269932|-27.541302269932|-27.541302269932|-27.541302269932|-27.541302269932|-27.541302269932|-27.541302269932|-27.541302269932|-27.541302269932|-27.541302269932|-27.541302269932|-27.541302269932|-27.541302269932|-27.541302269932|-27.541302269932|-27.541302269932|-27.541302269932|-27.542057958176|-27.780212226104|-27.780212226104|-27.780212226104|-27.780212226104|-27.859959194606|-28.061065114809|-28.737848915671|-28.737848915671|-28.737848915671|-28.737848915671|-28.737848915671|-28.737848915671|-28.737848915671|-28.737848915671|-28.783166741899|-29.095184166754|27.164175021663|27.164175021663|27.164175021663|27.164175021663|27.164175021663|27.164175021663|27.069783266698|27.069783266698|26.931708605096|26.931708605096|26.645909290629|26.494166353364|-27.814717126532|-27.814717126532|-27.814717126532|-27.814717126532|-27.814717126532|-27.814717126532|-27.814717126532|-27.814717126532|-27.814717126532|-27.814717126532|-27.814717126532|-27.814717126532|-27.814717126532|-27.814717126532|-27.814717126532|-27.814717126532||-27.814717126532|-27.814717126532|-27.814717126532|-27.814717126532|-27.814717126532|-27.814717126532|-27.814717126532|-27.814717126532|-27.814717126532|-28.024763982212|-28.369693238597|-28.369693238597|-28.369693238597|-28.393270341401|-28.468328252501|-28.468328252501|-28.468328252501|-28.468328252501|-28.468328252501|-28.468328252501|-28.468328252501|-28.468328252501|-28.468328252501|-28.468328252501|-28.468328252501|-28.468328252501|-28.468328252501|-28.468328252501|-28.901314487133|-29.062410014039|-29.062410014039|-29.062410014039|27.541147704092|27.541147704092|27.541147704092|27.541147704092|27.541147704092|27.541147704092|27.541147704092|27.541147704092||27.541147704092|27.541147704092|27.541147704092|27.541147704092|27.281074942446|26.984765153766|26.984765153766|26.984765153766|26.984765153766|26.984765153766||26.984765153766|26.984765153766|26.984765153766|26.984765153766|26.984765153766|26.984765153766|26.984765153766|26.984765153766|26.984765153766|26.984765153766|26.984765153766|26.984765153766|26.572294241455|26.45949972692|26.45949972692|26.45949972692|26.45949972692||26.242767410521|26.242767410521|26.242767410521|26.242767410521|26.007180955975|26.007180955975|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026||-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.043491945026|-28.668324374886|27.058015955226|27.058015955226|27.058015955226|27.058015955226|27.058015955226|27.058015955226|27.058015955226|27.058015955226|26.549462888789|-28.07185480878|-28.07185480878|-28.07185480878|-28.07185480878|-28.07185480878|-28.07185480878|-28.07185480878|-28.07185480878|-28.07185480878|-28.07185480878|-28.07185480878|-28.07185480878
00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE|-115.75843696189|-115.75843696189|-116.49967296713|-116.49967296713||-116.88960989356|-116.88960989356|-116.88960989356|-116.88960989356|-116.88960989356|-116.88960989356|-116.88960989356|-118.15956749783|-122.1538219967|-126.11285829969|-126.44928582981|-128.8722694518|-128.8722694518|-130.03785834068|-131.68650536795|-134.3655631306|-136.14640525677|-136.14640525677|-136.14640525677||-136.14640525677|-136.14640525677|-136.14640525677|-136.14640525677|-136.14640525677|-136.14640525677|-136.14640525677|-136.14640525677|-136.14640525677|-136.14640525677|-136.14640525677||-136.14640525677|-137.97961620598|-138.75087784959|-139.52310148028||130.55805978559|130.55805978559|130.55805978559|130.55805978559|130.55805978559|130.55805978559|130.55805978559|130.55805978559|130.55805978559|130.55805978559|126.43950748203|121.68000390527|118.95019168321|118.03719647134|115.92605392364|-126.63143930818|-126.63143930818|-126.63143930818|-126.63143930818||-126.63143930818|-126.63143930818|-126.63143930818|-126.63143930818|-126.63143930818|-126.63143930818|-126.63143930818|-127.99724576099|-127.99724576099|-127.99724576099|-127.99724576099|-127.99724576099|-127.99724576099|-127.99724576099|-127.99724576099|-127.99724576099|-127.99724576099|-127.99724576099|-127.99724576099|-129.96858339424|-130.70009030363|-131.73937806685|-131.73937806685|-131.73937806685|-131.73937806685|-131.73937806685|-131.73937806685|-131.73937806685|-131.73937806685|-132.20944491702|-132.20944491702|-132.20944491702|-132.20944491702|-133.72494052602|-135.8700718742|-136.48285556959|-138.75456148968|-139.47357728301|-139.47357728301|-139.47357728301|-142.37669009433|-145.13075997284|-147.57362426045|-148.81513704992|-150.22904242119|137.57103467183|137.57103467183|137.4584102537|137.4584102537|136.96546214442|-147.0202558386|-147.0202558386|-147.0202558386|-147.0202558386|-147.0202558386|-147.0202558386|-147.0202558386|-147.0202558386|-147.0202558386|-147.0202558386|-147.0202558386|-147.0202558386||-147.89306477497|-147.89306477497|-147.89306477497|-147.89306477497|-147.89306477497|-147.89306477497|-147.89306477497|-148.65368894946|-151.2863228521|-153.04313243332|-153.58109210582|-153.58109210582|-153.58109210582|-153.58109210582|-153.58109210582|-153.58109210582|-153.58109210582|-153.58109210582|-153.58109210582|-153.58109210582|-153.58109210582|142.64838653976|142.64838653976|142.64838653976|142.64838653976|141.08145933306|141.08145933306|136.37440353142|136.10216612922|136.10216612922|136.10216612922|134.35824431431|131.33033140399|131.33033140399|131.33033140399|131.33033140399|131.19092218851|129.43861179854|127.72113321415|127.72113321415||127.72113321415|124.17155084645|124.17155084645|124.17155084645|123.88400533503|121.07060197002|118.35766339971|117.59959324001|117.59959324001|117.59959324001||117.59959324001|117.59959324001|117.59959324001|117.59959324001|117.59959324001|117.59959324001|115.71358910337|115.71358910337|115.71358910337|115.71358910337|115.71358910337|115.71358910337|115.71358910337|115.71358910337|115.71358910337|115.71358910337|115.71358910337||115.71358910337|115.71358910337|115.71358910337|115.71358910337|115.71358910337|115.71358910337|115.71358910337|115.71358910337|112.94453473372|112.68615389183|105.42128425521|104.82309527842|101.01971867696|101.01971867696|101.01971867696|101.01971867696|98.657465332261|96.423420762711|96.423420762711|-114.10007300068|-114.10007300068|-114.10007300068|-114.10007300068|-114.10007300068|-114.10007300068||-114.10007300068|-114.10007300068|-114.10007300068|-114.10007300068|-114.10007300068|-114.10007300068|-114.10007300068|-114.10007300068|-114.10007300068|-114.10007300068|-125.72154632861|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-128.33673582908|-131.46891520682|-136.52022725413
00328|8148|/equities/kohls-corp|SnP500/R1000VALUE|16.752230934703|16.752230934703|16.752230934703|16.752230934703||16.112445507035|-19.687487290387|-19.687487290387|-19.687487290387|-19.687487290387|-19.687487290387|-19.687487290387|-19.687487290387|-19.687487290387|-19.687487290387|-19.687487290387|-19.687487290387|-20.214430038669|-20.340477935185|-20.441087289772|-20.807319159995|-21.144799015799|-21.331443016042|-21.364381463781||-22.40597879385|-22.597199143028|-23.183692177865|-23.183692177865|-23.183692177865|-23.183692177865|-23.183692177865|-23.183692177865|-23.183692177865|-23.183692177865|-23.183692177865||-23.183692177865|-23.547435346282|-24.109372526448|20.884258497564||20.884258497564|20.884258497564|20.884258497564|20.884258497564|20.884258497564|20.884258497564|20.884258497564|20.884258497564|20.884258497564|20.884258497564|20.884258497564|20.884258497564|20.884258497564|20.884258497564|20.884258497564|20.884258497564|20.884258497564|20.884258497564|20.410842406317||19.773714475681|17.578850036252|-17.97451726641|-17.97451726641|-17.97451726641|-17.97451726641|15.505671716894|15.505671716894|15.505671716894|15.505671716894|15.505671716894|15.213746628458|14.936885711545|14.362657177915|14.362657177915|14.362657177915|-17.176300117246|-17.176300117246|-17.176300117246|-17.176300117246|-17.176300117246|-17.176300117246|-17.176300117246|-17.176300117246|-17.176300117246|-17.176300117246|-17.176300117246|-17.176300117246|-17.176300117246|-17.176300117246|-17.176300117246|-17.176300117246|-17.176300117246|-17.176300117246|14.551678454602|14.551678454602|14.551678454602|14.551678454602|14.551678454602|14.551678454602|14.551678454602|14.551678454602|14.551678454602|14.551678454602|14.551678454602|14.551678454602|14.551678454602|14.551678454602|14.551678454602|14.551678454602|14.31644237011|13.548076932413|13.548076932413|13.548076932413|13.548076932413|13.548076932413|13.548076932413|13.548076932413|13.548076932413|12.909547825335|12.909547825335|12.909547825335||12.909547825335|12.909547825335|12.909547825335|11.48454146385|11.48454146385|11.211713261072|11.118496292991|11.118496292991|11.118496292991|11.042137291895|11.042137291895|10.934452589869|10.590780903365|-13.934001042811|-13.934001042811|-13.934001042811|-14.133282031206|-14.133282031206|-14.133282031206|-14.133282031206|-14.133282031206|-14.729413021039|-15.457125756951|-16.381806000307|-16.68756226283|-17.30939955222|-17.30939955222|-17.30939955222|12.887311728934|8.5564355145339|8.3588168102772|8.2230012867727|8.2230012867727|8.2230012867727|8.2230012867727|8.2230012867727|8.2230012867727|7.8311123819128|7.7687684089798|7.7687684089798||7.7687684089798|7.7687684089798|7.7687684089798|7.7687684089798|7.7687684089798|7.7687684089798|7.7687684089798|7.7687684089798|7.7687684089798|7.7687684089798||7.7687684089798|7.7687684089798|7.7687684089798|7.7687684089798|7.7687684089798|7.7687684089798|7.7687684089798|7.4176314705896|7.1648496185497|7.1648496185497|7.1648496185497|7.1648496185497|7.1648496185497|7.1648496185497|7.1648496185497|7.1648496185497|7.1648496185497||7.1648496185497|7.1648496185497|7.1648496185497|7.1648496185497|7.1648496185497|7.1648496185497|6.6677220170979|-8.1580329896001|-8.1580329896001|-8.1580329896001|-8.1580329896001|-8.1580329896001|-8.1580329896001|-8.2141841534156|-8.2141841534156|-8.2141841534156|-8.2141841534156|-8.2141841534156|-8.4450821798803|-8.4450821798803|-8.4450821798803|-8.4450821798803|-8.4450821798803|-8.4450821798803|-8.4450821798803||-8.4450821798803|-8.5059747609564|-8.7298831313924|-8.8940343048053|-8.8940343048053|-8.8940343048053|-8.8940343048053|-8.8940343048053|-8.8940343048053|-8.8940343048053|-9.1956436530172|-9.8473744205265|-9.8473744205265|-9.9426385353703|-10.154042874299|-10.224920838437|-10.224920838437|-10.224920838437|-10.224920838437|-10.224920838437|-10.344697031268|-10.344697031268|-10.344697031268|-10.344697031268|-10.344697031268|-10.805196957333|-11.162996403092|-12.049441090021|-12.655382813829|-12.655382813829|-12.655382813829
00329|8062|/equities/kroger-co|SnP500/R1000VALUE|65.713275830397|65.713275830397|65.713275830397|65.713275830397||65.713275830397|65.713275830397|65.713275830397|65.713275830397|65.713275830397|61.793083526966|61.425093706313|60.717328663074|59.716543085926|59.716543085926|59.716543085926|59.716543085926|59.716543085926|59.716543085926|59.716543085926|59.667473567848|59.667473567848|59.667473567848|-63.453667466023||-63.453667466023|-63.453667466023|-63.453667466023|-63.453667466023|-63.453667466023|-63.453667466023|-63.669073334644|-64.069081243883|-64.934085792243|-64.934085792243|-65.448140614496||-65.547379274353|-65.882086404147|-65.979348778965|-65.979348778965||-65.979348778965|-65.979348778965|-65.979348778965|-66.673274808727|-66.852717570787|-66.852717570787|-66.852717570787|-66.852717570787|-66.852717570787|-66.852717570787|-66.852717570787|-67.673687726661|-67.673687726661|-67.673687726661|-67.673687726661|-67.673687726661|-67.673687726661|-67.673687726661|-67.673687726661||-67.673687726661|-67.673687726661|-67.673687726661|-67.673687726661|-67.673687726661|-67.673687726661|-67.673687726661|-67.673687726661|-67.673687726661|-67.673687726661|-67.673687726661|-67.673687726661|-67.673687726661|-67.673687726661|-67.673687726661|-67.79766032486|-67.79766032486|-67.79766032486|-68.480180605571|65.067339639355|65.067339639355|65.067339639355|65.067339639355|65.067339639355|65.067339639355|65.067339639355|65.067339639355|65.067339639355|65.067339639355|64.826212490587|64.569684970145|63.795881488021|-69.094307384865|-69.094307384865|-69.094307384865|-69.094307384865|-69.094307384865|-69.094307384865|-69.094307384865|-69.094307384865|-69.094307384865|-69.094307384865|-69.094307384865|-69.094307384865|-69.17638692397|-69.17638692397|-69.17638692397|-69.415148306093|-69.91489172004|-70.874601046491|-70.906421017094|-70.906421017094|-70.906421017094|-70.906421017094|-70.906421017094|-70.906421017094|-71.174917140982|-71.600186576867|-71.754092364868|-71.91022674193|-71.91022674193|-71.91022674193||-71.91022674193|-72.016919788939|-73.081571032849|-74.245916819404|-74.274517388365|-74.274517388365|-74.274517388365|-74.274517388365|-74.274517388365|-74.274517388365|-74.274517388365|-74.852519083047|-74.97946617341|70.628253463169|70.628253463169|70.223338130734|69.510651698402|68.940963208721|68.940963208721|68.940963208721|68.940963208721|68.940963208721|68.940963208721|68.940963208721|68.940963208721|68.940963208721|68.940963208721|68.524958120503|68.349956179899|68.198149973735|68.198149973735|68.198149973735|68.198149973735|68.198149973735|68.198149973735|68.198149973735|68.198149973735|68.198149973735|68.198149973735|68.198149973735||68.198149973735|68.198149973735|68.198149973735|68.198149973735|68.198149973735|68.198149973735|68.198149973735|68.198149973735|68.160166111903|65.458521886353||-68.530747766848|-68.530747766848|-68.530747766848|-68.530747766848|-68.530747766848|-68.530747766848|-69.254165829945|-69.636999966622|-70.020286641651|-70.320040475587|-70.982656486875|-70.982656486875|-70.982656486875|-70.982656486875|-70.982656486875|-72.0554517199|-72.128172163664||-72.128172163664|-72.128172163664|-72.128172163664|-72.128172163664|-72.128172163664|-72.128172163664|-72.128172163664|-72.128172163664|-73.481301895444|68.350926070703|68.350926070703|68.350926070703|68.350926070703|68.104963361437|67.556540236666|67.081846540214|67.081846540214|67.081846540214|67.081846540214|67.081846540214|67.081846540214|67.081846540214|67.081846540214|67.081846540214|65.907056085535||64.61272526799|64.61272526799|64.61272526799|64.61272526799|64.61272526799|64.61272526799|64.61272526799|64.61272526799|64.61272526799|64.61272526799|64.61272526799|63.498584546627|63.271761353348|63.171958534292|62.286095503883|62.286095503883|61.753480282016|61.753480282016|61.753480282016|61.753480282016|61.753480282016|61.753480282016|61.753480282016|61.753480282016|61.753480282016|61.753480282016|61.753480282016|61.753480282016|61.753480282016|59.737407095868|-66.459105213922
00330|13846|/equities/harris-corporation|SnP500/R1000VALUE|333.35783126229|333.35783126229|333.35783126229|333.35783126229||333.35783126229|333.35783126229|333.35783126229|333.35783126229|333.35783126229|333.35783126229|333.35783126229|333.35783126229|333.35783126229|333.35783126229|333.35783126229|333.35783126229|333.35783126229|332.19987198903|330.53533202132|330.53533202132|324.394543446|321.2469566859|321.2469566859||321.2469566859|321.2469566859|321.2469566859|321.2469566859|318.53966527926|310.26963303869|308.4929262089|297.23736199323|297.23736199323|293.92428683112|282.02486528669||282.02486528669|282.02486528669|282.02486528669|282.02486528669||282.02486528669|278.61318073576|272.78020074969|-290.78693808437|-290.78693808437|-290.78693808437|-290.78693808437|-290.78693808437|-290.78693808437|-290.78693808437|-290.78693808437|-290.78693808437|-290.78693808437|-290.78693808437|-290.78693808437|-290.78693808437|-290.78693808437|-291.60214528906|-293.97622839463||-294.02728900807|-294.02728900807|-294.32477844972|-300.81196730687|-303.64815387226|-303.64815387226|-303.64815387226|-303.64815387226|-303.64815387226|-303.64815387226|-303.64815387226|-303.64815387226|-303.64815387226|-303.64815387226|-303.64815387226|-303.64815387226|-303.64815387226|-303.64815387226|-303.64815387226|-303.64815387226|-303.64815387226|-303.64815387226|-303.64815387226|-303.64815387226|-303.64815387226|-303.64815387226|-303.64815387226|-303.64815387226|-303.64815387226|-308.77294942512|289.34384285328|289.34384285328|289.34384285328|289.34384285328|289.34384285328|289.34384285328|288.16313507272|288.16313507272|288.16313507272|288.16313507272|288.16313507272|288.16313507272|284.28180983015|279.34979738072|276.02533333915|274.03572940995|274.03572940995|272.14568221347|272.14568221347|272.14568221347|272.14568221347|272.14568221347|268.09324865625|267.65388732801|266.67829255405|266.67829255405|266.67829255405|266.67829255405|266.67829255405|266.67829255405|266.67829255405|266.67829255405||266.67829255405|266.35669700382|266.35669700382|265.70132268002|265.61268659347|265.61268659347|264.89550800074|264.89550800074|264.89550800074|264.89550800074|264.89550800074|264.89550800074|264.89550800074|264.89550800074|264.89550800074|264.89550800074|264.89550800074|264.89550800074|264.63776164308|264.43864012046|262.27405221678|262.27405221678|262.27405221678|262.27405221678|262.27405221678|262.27405221678|262.27405221678|253.68393937987|252.83316266511|252.83316266511|252.83316266511|252.71073995668|249.70524349299|248.30861812264|246.46680021982|246.29555289723|244.91973461021|243.88453720796|241.62513954096|241.54683374393||241.54683374393|240.30261199413|240.30261199413|240.30261199413|240.30261199413|240.30261199413|240.30261199413|240.30261199413|240.30261199413|240.30261199413||240.30261199413|240.30261199413|240.30261199413|240.30261199413|233.3928982145|232.3456381788|232.3456381788|231.12838225786|229.83320210183|228.79759598618|228.79759598618|228.01328266684|228.01328266684|228.01328266684|228.01328266684|228.01328266684|225.70697772308||220.95281036479|220.6020537024|220.6020537024|216.30783575169|215.80453277287|212.71615023809|207.83155690517|202.93785289881|202.93785289881|202.32293381494|202.32293381494|202.32293381494|202.32293381494|202.32293381494|202.32293381494|202.32293381494|202.32293381494|202.1770509592|201.56450588077|201.00241872156|201.00241872156|201.00241872156|201.00241872156|201.00241872156|201.00241872156||201.00241872156|201.00241872156|201.00241872156|198.97096359823|195.72490048512|-217.11931361858|-217.11931361858|-217.11931361858|-217.11931361858|-222.6906416847|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|205.73379688178|201.27490340244|197.5010082564
00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE|267.42442738703|267.42442738703|267.42442738703|267.42442738703||267.42442738703|267.42442738703|267.42442738703|262.44601564596|261.01539256482|261.01539256482|260.7028192669|258.30590758388|255.93296066992|254.37192734073|254.37192734073|252.79359113442|252.79359113442|252.79359113442|252.79359113442|252.79359113442|252.79359113442|252.79359113442|252.79359113442||251.29454190717|248.23839312114|-262.42994358483|-262.42994358483|-262.42994358483|-262.42994358483|-262.42994358483|-262.42994358483|-262.42994358483|-262.42994358483|-262.42994358483||-264.36494331827|-264.48382441721|-265.82642223793|-266.5716689688||-267.04405807635|-267.04405807635|-267.04405807635|-267.04405807635|-270.23729349927|252.41124805849|252.41124805849|252.41124805849|252.41124805849|252.41124805849|252.41124805849|252.41124805849|252.41124805849|252.41124805849|252.41124805849|252.41124805849|252.41124805849|252.41124805849|251.82220378895||249.68023084026|248.42637478888|-269.64459809994|-269.64459809994|-269.64459809994|-269.64459809994|-269.64459809994|-269.64459809994|-269.64459809994|-269.64459809994|-269.64459809994|-269.64459809994|-269.64459809994|-269.64459809994|-269.64459809994|-272.65454917192|-275.61361254157|-275.61361254157|-275.61361254157|-275.61361254157|-277.32818114428|-282.7904786762|274.0452130891|274.0452130891|274.0452130891|274.0452130891|274.0452130891|274.0452130891|271.74653816552|271.74653816552|271.74653816552|271.74653816552|271.74653816552|271.74653816552|271.74653816552|271.74653816552|271.74653816552|271.74653816552|271.74653816552|271.74653816552|271.74653816552|271.74653816552|267.76075617838|267.70857988816|267.70857988816|267.70857988816|267.70857988816|266.8064804823|266.8064804823|266.8064804823|266.8064804823|266.8064804823|266.8064804823|266.8064804823|266.8064804823|266.8064804823|266.8064804823|266.8064804823|266.8064804823|266.8064804823|266.8064804823|266.8064804823||266.8064804823|266.8064804823|266.8064804823|265.4681900273|265.4681900273|265.4681900273|263.58298919049|262.95415716532|259.53101677766|257.09195820348|256.46995667899|255.62163935198|254.62954129658|253.28069421409|251.35464775958|250.47110830523|250.47110830523|250.47110830523|250.47110830523|250.47110830523|250.47110830523|250.47110830523|250.47110830523|250.47110830523|250.47110830523|250.47110830523|250.47110830523|-256.76859431238|-256.76859431238|-256.76859431238|-258.782070811|-258.782070811|-258.782070811|-261.83785489688|249.25168748869|249.25168748869|249.25168748869|249.25168748869|249.25168748869|249.25168748869||249.25168748869|249.25168748869|249.25168748869|248.54106804049|248.54106804049|248.54106804049|248.54106804049|248.54106804049|248.54106804049|248.54106804049||247.86987489094|247.86987489094|247.86987489094|247.10785217396|247.10785217396|247.10785217396|243.63427480185|239.95324424597|239.76569137411|239.68466186343|238.43463219336|233.66711443414|233.66711443414|233.66711443414|233.64205813176|233.64205813176|233.64205813176||233.64205813176|233.64205813176|233.64205813176|233.64205813176|232.23355909598|232.23355909598|232.23355909598|232.23355909598|232.23355909598|229.26689997572|229.26689997572|229.26689997572|225.97100332996|225.20181856946|225.20181856946|222.2165227554|214.80974384389|212.87189013254|208.70921008689|-236.72871662143|-236.72871662143|-236.72871662143|-236.72871662143|-236.72871662143|-236.72871662143||-242.25188305531|-242.25188305531|-242.25188305531|-242.25188305531|-242.25188305531|-242.25188305531|-242.25188305531|-242.25188305531|-242.25188305531|-245.58292910958|-246.1110514746|-246.1110514746|-246.1110514746|-246.1110514746|-246.1110514746|-247.83116861028|-250.6162993714|-250.66869800299|-250.66869800299|-250.66869800299|-252.83361610069|-252.83361610069|-252.83361610069|-252.83361610069|-252.83361610069|-252.83361610069|-252.83818757417|-258.47919652067|243.5835507182|243.5835507182|243.5835507182
00332|8023|/equities/leggett---platt|SnP500/R1000VALUE|-12.994563774838|-12.994563774838|-12.994563774838|-12.994563774838||-13.076344442679|-13.076344442679|11.610710427495|11.610710427495|11.610710427495|11.573199390375|11.573199390375|11.573199390375|11.573199390375|11.573199390375|11.573199390375|11.573199390375|11.573199390375|11.573199390375|11.573199390375|11.573199390375|11.573199390375|11.573199390375|11.573199390375||11.573199390375|11.429943586945|11.311326214074|11.215967704189|11.146541649912|11.126991067566|10.756656578556|10.546152717563|10.546152717563|10.546152717563|10.546152717563||10.546152717563|10.546152717563|10.546152717563|10.546152717563||10.546152717563|10.546152717563|10.546152717563|10.546152717563|10.546152717563|10.546152717563|10.546152717563|10.546152717563|10.546152717563|10.467979221881|10.467979221881|10.467979221881|10.467979221881|10.467979221881|10.467979221881|10.467979221881|10.467979221881|10.3033100558|9.2214561516129||9.0849511947988|8.6699453290699|-9.5964565066419|-9.5964565066419|-9.5964565066419|-9.5964565066419|-9.5964565066419|-9.7315175047474|-9.7315175047474|-9.7315175047474|-9.7315175047474|-9.7315175047474|-9.7315175047474|-9.7315175047474|-9.8883533997621|-9.9006699503887|-10.066022389623|-10.320580528281|9.03618284505|9.03618284505|9.03618284505|8.8365919991929|-9.3936387774813|-9.3936387774813|-9.3936387774813|-9.3936387774813|-9.3936387774813|-9.3936387774813|-9.3936387774813|-9.3936387774813|-9.3936387774813|-9.3936387774813|-9.3936387774813|-9.4776545362857|-9.5949856630442|-9.5949856630442|-9.5949856630442|-9.662848386549|-9.662848386549|-9.662848386549|-9.662848386549|-9.662848386549|-9.662848386549|-9.7823317949231|-9.8775910739828|-10.123434477904|9.030407549056|9.030407549056|9.030407549056|9.030407549056|9.030407549056|9.030407549056|9.030407549056|9.030407549056|9.030407549056|9.030407549056|9.030407549056|9.030407549056|9.030407549056|8.8029643288014|8.8029643288014|8.8029643288014||8.8029643288014|8.8029643288014|8.8029643288014|8.7346823205283|8.5729804027666|8.3398364889517|-9.6162789960124|-9.6162789960124|-9.6162789960124|-9.6162789960124|-9.6162789960124|-9.6162789960124|-9.6162789960124|-9.6162789960124|-9.6162789960124|-9.6162789960124|-9.6162789960124|-9.6162789960124|-9.6162789960124|-9.6162789960124|-10.279198979826|9.4848172142315|9.4848172142315|9.4848172142315|9.4848172142315|9.4848172142315|9.4848172142315|9.4848172142315|9.1300442778755|9.1300442778755|9.1300442778755|9.1300442778755|9.1300442778755|9.1300442778755|9.1300442778755|9.1300442778755|9.1300442778755|8.8592795882607|8.8592795882607|8.8592795882607||8.8592795882607|8.8136697152616|8.8136697152616|8.8136697152616|8.8136697152616|8.8136697152616|8.8136697152616|8.8136697152616|8.8136697152616|8.8136697152616||8.8136697152616|8.8136697152616|8.8136697152616|8.8136697152616|8.8136697152616|8.8136697152616|8.7065778153209|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239||8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.6753981309239|8.4146238372191|8.4146238372191|8.4146238372191|8.4146238372191|8.4146238372191|8.4146238372191|8.4146238372191|8.1154874216035|7.8790862704334|-8.0594377459241|-8.0594377459241|-8.0594377459241|-8.0594377459241|-8.0594377459241|-8.0594377459241||-8.0594377459241|-8.0594377459241|-8.2521527543281|-8.2962172891048|-8.2962172891048|-8.2962172891048|-8.2962172891048|-8.2962172891048|-8.2962172891048|-8.2962172891048|-8.7659291055341|-8.7659291055341|-8.7659291055341|-8.7860322557709|-9.0000377877125|-9.0000377877125|-9.0000377877125|-9.0485666359732|-9.0485666359732|-9.0485666359732|-9.0485666359732|-9.0485666359732|-9.0485666359732|-9.1064090126911|-9.1064090126911|-9.1725542597024|-9.1725542597024|-9.2040376985568|-9.5208752248572|-9.6965283391528|-9.7169761655124
00333|7961|/equities/lennar|SnP500/R1000VALUE|110.26050947966|110.26050947966|110.26050947966|110.26050947966||110.26050947966|109.92779115904|106.35495285711|104.5974929037|-119.29903564684|-119.29903564684|-119.29903564684|-119.29903564684|-119.29903564684|-119.29903564684|-120.02415169867|-120.6424523441|-120.6424523441|-120.6424523441|-122.7141152585|110.91874623792|110.91874623792|110.91874623792|110.91874623792||110.91874623792|110.91874623792|110.91874623792|110.18305551229|108.76617433427|104.90074795482|-111.45455933729|-111.45455933729|-111.45455933729|-111.45455933729|-111.45455933729||-111.61117597331|-112.48019669575|-113.56077441156|-114.38085788025||-115.62150958659|-116.80278527606|-118.65998597042|-118.65998597042|-122.82526169769|-125.32917701924|-129.63130645977|-130.332975461|-130.332975461|-130.53743795347|-130.53743795347|-130.57937636852|120.2938371547|120.2938371547|120.2938371547|120.2938371547|120.16916582585|120.16916582585|120.16916582585||120.16916582585|115.90407268207|-125.33888636798|-125.33888636798|-125.33888636798|-125.33888636798|-125.33888636798|-127.72459211581|-129.20403325012|-129.20403325012|-129.20403325012|-129.20403325012|-129.20403325012|-129.20403325012|-129.20403325012|-129.20403325012|-129.20403325012|-129.20403325012|-129.20403325012|-129.20403325012|-129.20403325012|-129.20403325012|-129.20403325012|-129.20403325012|-129.20403325012|-129.20403325012|-129.20403325012|-129.20403325012|-129.20403325012|-129.20403325012|-129.20403325012|-129.20403325012|-129.20403325012|-129.35899311734|-129.35899311734|-131.7955482981|-133.88411167169|-135.53453850475|-135.53453850475|-135.53453850475|-135.53453850475|-135.53453850475|-135.53453850475|-135.53453850475|-135.53453850475|-135.53453850475|-135.53453850475|-136.58235237032|-141.24983715381|132.21084316536|132.21084316536|132.21084316536|132.21084316536|132.21084316536|132.21084316536|132.21084316536|132.21084316536|132.21084316536|132.21084316536|126.77454999602|123.29005616148|123.02674037978||123.02674037978|123.02220456325|123.02220456325|123.02220456325|123.02023227704|122.7003545811|122.7003545811|122.7003545811|122.7003545811|122.10693732041|122.10693732041|117.29437966632|117.15542290262|112.39935252459|111.02398363595|111.02398363595|111.02398363595|110.25581133636|109.43923402133|107.27893541939|107.27893541939|107.27893541939|107.27893541939|107.27893541939|107.27893541939|107.27893541939|107.27893541939|107.27893541939|105.74966789492|105.01021691184|105.01021691184|105.01021691184|105.01021691184|105.01021691184|105.01021691184|105.01021691184|105.01021691184|104.58429199919|104.58429199919|104.58429199919||104.58429199919|104.58429199919|102.66769808382|-115.14907502067|-115.14907502067|-115.14907502067|-115.14907502067|-115.14907502067|-115.14907502067|-115.14907502067||-115.14907502067|-118.12478059472|104.66675577453|104.66675577453|104.66675577453|104.66675577453|104.61229538478|-112.14052141525|-112.14052141525|-112.14052141525|-112.14052141525|-112.14052141525|-112.14052141525|-112.78757176206|-112.78757176206|-112.78757176206|-112.78757176206||-112.78757176206|-113.15841637503|-115.88435110395|-116.90618138749|-116.90618138749|-116.90618138749|-116.90618138749|-116.90618138749|-116.90618138749|-116.90618138749|-116.90618138749|-116.90618138749|-116.90618138749|-117.30267542813|-117.30267542813|-117.30267542813|-117.30267542813|-117.30267542813|-117.30267542813|-117.30267542813|-117.30267542813|-117.30267542813|-117.30267542813|-117.30267542813|-117.30267542813||-118.69880187747|-119.30589217872|-120.40515474389|-120.40515474389|-120.40515474389|-120.74038864357|-120.74038864357|-120.74038864357|-122.40535977096|-122.40535977096|-122.40535977096|-124.68206631045|-124.96868002525|-124.99297526271|-125.42198119641|-125.42198119641|-125.42198119641|-125.42198119641|-125.42198119641|-125.42198119641|-128.39028872375|-128.39028872375|-128.39028872375|-128.39028872375|-128.39028872375|-129.09603015899|-129.09603015899|-129.09603015899|-129.09603015899|-129.09603015899|-129.09603015899
00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE|-42.896881424592|-42.896881424592|-42.896881424592|-42.896881424592||-42.896881424592|-42.896881424592|-42.896881424592|-43.084869317662|-43.530489826821|-43.530489826821|-43.530489826821|-43.530489826821|-43.530489826821|-43.530489826821|-43.530489826821|-43.530489826821|-43.530489826821|-43.530489826821|-43.530489826821|-43.530489826821|-43.530489826821|-43.530489826821|-43.530489826821||-44.485153940676|-45.321170360246|-45.347310256564|-45.347310256564|-46.066055933197|42.899734346249|42.899734346249|42.899734346249|42.899734346249|42.899734346249|42.899734346249||42.899734346249|42.899734346249|42.899734346249|42.899734346249||42.899734346249|42.899734346249|42.899734346249|42.483318585133|42.253130455785|42.185272259539|42.185272259539|42.185272259539|42.185272259539|42.185272259539|40.686047919399|40.189032006933|39.72282754133|39.72282754133|39.243419871836|38.310513420189|38.310513420189|38.310513420189|38.310513420189||38.310513420189|38.310513420189|38.310513420189|38.310513420189|38.310513420189|38.310513420189|38.310513420189|38.310513420189|38.310513420189|38.310513420189|38.310513420189|37.799852286538|37.76864911733|37.76864911733|37.76864911733|37.76864911733|37.76864911733|37.76864911733|37.76864911733|-41.703241704164|-41.703241704164|-41.703241704164|-41.703241704164|-41.703241704164|-41.703241704164|-41.703241704164|-41.703241704164|-41.703241704164|-41.703241704164|-42.043858094196|-42.043858094196|-42.043858094196|-42.043858094196|-42.043858094196|-42.605994565571|-42.605994565571|-42.605994565571|-42.605994565571|-42.605994565571|-42.605994565571|-42.605994565571|-42.605994565571|-42.605994565571|-42.605994565571|-42.605994565571|-42.605994565571|-42.605994565571|-42.605994565571|-42.605994565571|-42.605994565571|-42.95288378142|-43.281147494832|40.73385699392|40.73385699392|40.73385699392|40.73385699392|40.73385699392|40.73385699392|40.73385699392|40.73385699392|40.500339287307|40.500339287307||40.500339287307|40.120020303225|39.951690260013|39.416878346425|39.222225431846|38.713305848888|38.07867346213|37.842415178327|37.736080541244|37.736080541244|37.736080541244|37.295092253807|36.916768238415|35.954674659125|35.954674659125|35.954674659125|35.954674659125|35.954674659125|35.092970037849|33.990295145678|33.984118712007|33.984118712007|33.079776295981|33.079776295981|32.685889299994|32.685889299994|32.685889299994|32.685889299994|32.685889299994|32.685889299994|32.685889299994|32.685889299994|32.685889299994|32.685889299994|32.685889299994|32.685889299994|32.685889299994|32.685889299994|32.685889299994|32.685889299994||32.685889299994|32.356562459769|32.356562459769|32.322012411557|32.088903306814|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798||31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798||31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.921972606798|31.648856637897|-34.998520217603|-34.998520217603|-34.998520217603|-34.998520217603|-34.998520217603|-34.998520217603|-34.998520217603|-34.998520217603|-34.998520217603|-34.998520217603|-34.998520217603|-34.998520217603|-34.998520217603|-34.998520217603|-34.998520217603||-35.253083211309|-35.253083211309|-35.253083211309|-35.253083211309|-35.253083211309|-35.253083211309|-35.253083211309|-35.253083211309|-35.253083211309|-36.019814895398|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-38.334176670573|-39.069921108376|-39.85657882281
00335|39152|/equities/lkq|SnP500/R1000VALUE|32.259222172548|32.259222172548|32.259222172548|32.259222172548||32.259222172548|32.259222172548|32.259222172548|32.259222172548|32.259222172548|32.259222172548|32.259222172548|32.259222172548|32.259222172548|32.259222172548|32.259222172548|32.259222172548|32.259222172548|32.259222172548|32.259222172548|31.606915101795|31.583793226645|31.087654044031|31.087654044031||31.087654044031|31.087654044031|30.984235795191|30.984235795191|30.570264639513|30.345292424776|29.323657618207|29.019063325108|28.94734896044|28.545888543345|28.545888543345||28.545888543345|28.545888543345|28.545888543345|28.545888543345||28.545888543345|28.545888543345|28.545888543345|28.545888543345|28.545888543345|28.545888543345|28.545888543345|28.545888543345|28.545888543345|28.22267513829|-30.829566925181|-30.829566925181|-31.222861886696|-31.222861886696|-31.222861886696|-31.236468580864|-31.236468580864|-31.548230297936|-31.548230297936||-31.548230297936|-31.548230297936|-31.548230297936|-31.548230297936|-31.548230297936|29.270325967589|29.270325967589|29.270325967589|29.270325967589|29.270325967589|29.270325967589|29.270325967589|29.270325967589|29.270325967589|29.270325967589|29.270325967589|29.270325967589|29.270325967589|29.270325967589|29.270325967589|29.270325967589|29.270325967589|29.270325967589|-30.823394908171|-30.823394908171|-30.823394908171|-30.823394908171|-30.823394908171|-30.823394908171|-30.823394908171|-30.823394908171|-30.823394908171|-30.823394908171|-31.160715568574|-31.323016789789|-31.778630313206|-31.980494638909|-31.980494638909|-31.980494638909|-31.980494638909|-31.980494638909|-31.980494638909|-31.980494638909|-31.980494638909|-31.980494638909|-32.4224008354|-32.4224008354|-32.51350146228|30.365133783878|30.365133783878|30.365133783878|30.365133783878|30.365133783878|30.365133783878|30.365133783878|30.250824987681|30.250824987681|30.250824987681|30.250824987681|30.083493010309|30.083493010309|30.083493010309||30.083493010309|-32.420571820803|-32.420571820803|-32.420571820803|-32.420571820803|-32.420571820803|-32.420571820803|-32.420571820803|-32.420571820803|-32.420571820803|-32.420571820803|-32.420571820803|-32.420571820803|-32.420571820803|-32.420571820803|-32.420571820803|-32.737857201439|-32.967540167415|-32.967540167415|-33.033934061885|-33.116037308242|-33.586152645246|-34.346836615819|-35.1425952395|-36.075661601866|-36.474902301193|-36.545167345869|36.846776582372|36.846776582372|36.846776582372|36.846776582372|36.846776582372|36.846776582372|36.846776582372|36.846776582372|36.846776582372|36.846776582372|-39.085055701525|-39.085055701525|-39.085055701525||-39.085055701525|-39.085055701525|-39.085055701525|-39.085055701525|-39.220326962038|-39.220326962038|-39.353128028402|-39.353128028402|-39.353128028402|-39.452363941944||-39.689570927925|-40.028690470929|-40.786321575636|-40.870358289607|-41.393455096226|-41.793446522492|-41.793446522492|-41.793446522492|-41.897958638661|-41.897958638661|39.696802818519|39.696802818519|39.696802818519|39.696802818519|39.696802818519|39.696802818519|39.696802818519||39.696802818519|39.696802818519|39.696802818519|39.696802818519|39.696802818519|39.696802818519|39.236409398238|39.236409398238|39.236409398238|38.288232401919|-41.755736325532|-41.755736325532|-41.755736325532|-41.755736325532|-41.755736325532|-41.755736325532|-41.755736325532|-41.755736325532|-41.755736325532|-41.755736325532|-41.755736325532|-43.565876413809|-43.565876413809|-43.565876413809|-43.565876413809||-43.565876413809|-43.565876413809|-43.565876413809|-43.565876413809|-43.565876413809|-43.565876413809|-43.565876413809|-43.565876413809|-43.56796725997|-43.56796725997|-43.56796725997|-43.56796725997|-43.56796725997|-43.56796725997|-43.56796725997|-43.56796725997|-43.56796725997|-43.56796725997|-43.56796725997|-43.56796725997|40.498948715429|40.498948715429|40.498948715429|40.498948715429|40.498948715429|40.498948715429|40.498948715429|40.498948715429|40.498948715429|40.156610751925|39.427847635941
00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE|612.30707020537|612.30707020537|602.71118423427|596.72019059884||594.19912060353|583.49290581381|575.43698940351|575.43698940351|574.25648384609|574.25648384609|574.25648384609|574.25648384609|574.25648384609|574.25648384609|574.25648384609|574.25648384609|548.68684431947|548.68684431947|548.68684431947|548.68684431947|545.47982498713|538.39812571812|535.40458792899||534.97785567413|521.28261226162|519.94513409386|512.00460998493|501.37066514711|495.78254576401|495.78254576401|495.78254576401|495.78254576401|480.9828375785|465.77489919455||465.77489919455|465.77489919455|460.89655038815|460.61268344903||460.61268344903|454.99353404602|452.61593409071|452.61593409071|452.61593409071|452.61593409071|452.61593409071|452.61593409071|446.78605578222|446.09062113009|442.43908138287|-467.11794998496|-467.11794998496|-467.11794998496|-467.11794998496|-467.11794998496|-467.11794998496|-474.59021793305|-478.73399925411||-478.73399925411|-478.73399925411|-480.87096180785|-480.87096180785|-480.87096180785|-480.87096180785|-480.87096180785|-480.87096180785|-480.87096180785|-480.87096180785|-480.87096180785|-480.87096180785|-480.87096180785|-490.7135663018|-496.75796646381|-506.37143605842|-510.38048016907|-512.98373911891|-512.98373911891|-512.98373911891|-512.98373911891|-512.98373911891|-512.98373911891|-518.0797239116|-518.0797239116|-518.0797239116|-518.0797239116|491.63935059692|491.63935059692|491.63935059692|491.63935059692|491.63935059692|491.63935059692|491.63935059692|491.63935059692|491.63935059692|489.73899469536|487.95776632275|480.32501176161|477.6016925525|476.505763128|472.95030538528|471.94776431155|468.51978472427|468.51978472427|468.51978472427|462.01975185292|456.64420161663|454.18007477074|454.18007477074|454.18007477074|453.53513387341|449.99013999986|447.78628565523|444.86640619407|439.63817657565|439.63817657565|439.63817657565|439.63817657565|437.11900139493|437.11900139493|437.11900139493||437.11900139493|435.63660959161|435.63660959161|430.06567461133|-447.76026805918|-447.76026805918|-447.76026805918|-447.76026805918|-447.76026805918|-447.76026805918|-447.76026805918|-447.76026805918|-447.76026805918|-447.76026805918|-447.76026805918|-447.76026805918|-447.76026805918|-447.76026805918|-447.76026805918|-447.76026805918|-447.76026805918|-447.76026805918|-450.17776535927|-452.17530705066|-454.51480216666|-454.51480216666|-454.51480216666|-454.51480216666|-461.13422774919|447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027||447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027|447.00156165027||447.00156165027|447.00156165027|447.00156165027|447.00156165027|-485.7431295077|-485.7431295077|458.77410482771|458.77410482771|458.77410482771|458.77410482771|458.77410482771|452.22595950638|448.83050846032|448.36389503404|446.25255659976|446.25255659976|445.26089730703||444.87881193254|444.87881193254|444.87881193254|443.60675589347|441.78749400838|441.78749400838|441.78749400838|441.78749400838|441.78749400838|441.78749400838|441.78749400838|441.78749400838|439.73366963517|439.73366963517|439.73366963517|439.73366963517|439.73366963517|436.92068673038|436.92068673038|436.92068673038|436.92068673038|436.92068673038|436.92068673038|436.92068673038|436.92068673038||436.92068673038|436.92068673038|428.04062611155|427.14162822887|422.51535198336|-468.45523930144|-468.45523930144|-468.45523930144|-468.45523930144|-472.17781881937|-472.17781881937|-472.17781881937|-472.17781881937|-472.17781881937|-472.17781881937|-472.17781881937|-472.17781881937|-472.17781881937|-472.17781881937|-488.29492357229|448.36737823335|448.36737823335|448.36737823335|448.36737823335|448.36737823335|448.36737823335|448.36737823335|448.36737823335|448.36737823335|435.04206847976|428.61508008982
00337|13083|/equities/loews-corporation|SnP500/R1000VALUE|106.86348926004|106.86348926004|106.86348926004|106.86348926004||106.86348926004|106.86348926004|106.86348926004|106.86348926004|106.86348926004|106.86348926004|105.6336031112|104.00955774088|101.38729012564|-106.14511986866|-106.14511986866|-106.14511986866|-106.14511986866|-106.14511986866|-106.14511986866|-106.14511986866|-106.39401797337|-107.06914031818|-107.1296513384||-107.1296513384|-107.98265984832|-107.98265984832|-108.02323313089|103.2323424053|103.2323424053|103.2323424053|103.2323424053|103.2323424053|103.2323424053|103.2323424053||103.2323424053|103.2323424053|103.2323424053|103.2323424053||103.2323424053|103.2323424053|102.40427088206|-106.83220957297|-106.83220957297|-106.83220957297|-106.83220957297|-106.83220957297|-106.83220957297|-106.83220957297|-106.83220957297|-106.83220957297|-106.83220957297|-108.35634039263|103.95458561337|103.95458561337|103.95458561337|103.95458561337|103.95458561337||103.95458561337|103.27681177364|101.99914654876|101.81238459641|101.12431737112|100.77090434153|100.1800710782|100.1800710782|99.992024963057|99.980862053407|99.510400569188|98.765997343315|97.993332788958|97.757589258104|-101.65351958219|-101.65351958219|-101.65351958219|-101.65351958219|-101.65351958219|-101.65351958219|-101.65351958219|-102.95390801898|-102.99721290322|-102.99721290322|-102.99721290322|-102.99721290322|-102.99721290322|-102.99721290322|-102.99721290322|-103.49265951614|99.291740093392|99.291740093392|99.291740093392|99.291740093392|99.291740093392|99.291740093392|98.680264854609|98.461957931717|98.000512017364|96.771070786709|96.570413717952|96.518234395679|96.495659568791|96.495659568791|95.696844660446|94.909823297577|94.435793028636|94.435793028636|94.435793028636|94.435793028636|94.435793028636|94.435793028636|94.435793028636|94.435793028636|94.359704487681|94.359704487681|94.359704487681|94.359704487681|94.359704487681|94.359704487681|93.817920968529|93.817920968529||93.817920968529|93.247325012439|93.247325012439|93.247325012439|93.247325012439|93.247325012439|93.247325012439|93.076473524563|91.869083297913|91.869083297913|91.869083297913|91.628425903524|91.142693329084|90.310773213956|89.800897157255|89.800897157255|89.800897157255|89.800897157255|88.634334074196|88.540383505714|88.540383505714|88.540383505714|88.540383505714|88.540383505714|88.540383505714|88.540383505714|88.540383505714|88.540383505714|88.540383505714|88.540383505714|88.540383505714|88.015539127998|88.015539127998|88.015539127998|88.015539127998|88.015539127998|88.015539127998|88.015539127998|88.015539127998|88.015539127998||88.015539127998|88.015539127998|88.015539127998|87.191432906977|86.545943501434|86.545943501434|86.545943501434|86.545943501434|85.858267522345|85.201410002719||84.966285531591|84.966285531591|84.966285531591|84.935575775057|84.935575775057|84.935575775057|84.935575775057|84.935575775057|84.935575775057|84.887344613714|84.887344613714|84.887344613714|84.887344613714|84.769823567782|84.619633673932|84.619633673932|84.619633673932||84.619633673932|84.619633673932|84.619633673932|84.619633673932|84.555707930752|83.859676360232|83.547213554522|83.547213554522|83.547213554522|82.80414692253|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311||-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-88.832236892311|-92.705265078642|87.068825527353|87.068825527353|87.068049108897|86.663825073255|86.663825073255|86.424810451946|85.932007306904|84.639178481466|83.656235614277|83.656235614277|83.656235614277|82.893038130311|82.798377938301|82.764540163061|82.764540163061|82.764540163061|82.764540163061|82.764540163061|82.764540163061|82.764540163061|82.764540163061
00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH|269.31303720987|269.31303720987|269.31303720987|269.31303720987||269.31303720987|269.31303720987|264.77669960168|262.31078228583|259.06283679596|259.06283679596|259.06283679596|259.06283679596|259.06283679596|259.06283679596|259.06283679596|259.06283679596|259.06283679596|259.06283679596|259.06283679596|258.53158884854|258.53158884854|258.53158884854|258.53158884854||258.53158884854|257.58873336415|256.47759890668|253.76454030267|248.16614470207|244.66768322746|236.5306439434|236.5306439434|235.40899822351|235.40899822351|235.40899822351||235.40899822351|235.40899822351|235.40899822351|235.40899822351||235.40899822351|235.40899822351|235.40899822351|235.40899822351|235.40899822351|234.83118428024|234.83118428024|234.83118428024|234.83118428024|234.83118428024|232.09874122851|232.09874122851|232.09874122851|232.09874122851|230.84331945041|229.15063618133|228.38771250746|228.38771250746|225.79271913128||222.67968395635|217.65520761725|-235.19617003317|-235.19617003317|-235.19617003317|-235.19617003317|-235.19617003317|-240.28297084035|-243.19385150474|-245.22813367303|-245.22813367303|-245.22813367303|-245.22813367303|-245.90006619364|-245.90006619364|-245.90006619364|-245.90006619364|-245.90006619364|-245.90006619364|-245.90006619364|-245.90006619364|-245.90006619364|-245.90006619364|-245.90006619364|-245.90006619364|-245.90006619364|-245.90006619364|-245.90006619364|-245.90006619364|-245.90006619364|-245.90006619364|-245.90006619364|-245.90006619364|-245.90006619364|-248.08007029328|-250.34285544061|-252.11233815775|-256.12246099695|-258.65772762546|-260.30576218774|-262.00843863146|-264.60882965344|-267.14674225138|-268.31472185239|-268.3807959886|-270.81700551197|258.02974767856|258.02974767856|258.02974767856|258.02974767856|258.02974767856|258.02974767856|257.37138441064|257.24431438421|257.11153066813|257.11153066813|257.11153066813|257.11153066813|254.09226436813|249.50361527557|245.54681629895|245.54681629895||245.54681629895|245.54681629895|245.54681629895|245.54681629895|245.54681629895|245.54681629895|245.54681629895|245.54681629895|241.99311833645|236.74513589304|236.68769885191|236.68769885191|236.43798627995|229.09832965161|226.35133840006|226.29829768518|224.74421246162|223.9224659879|221.4568952939|216.89296281194|216.89296281194|216.89296281194|216.89296281194|216.89296281194|215.56941241528|214.41237747848|214.41237747848|214.16459436085|213.01569765672|213.01569765672|213.01569765672|213.01569765672|213.01569765672|213.01569765672|213.01569765672|213.01569765672|213.01569765672|212.67222166581|212.67222166581|212.67222166581||212.67222166581|212.67222166581|211.07128055589|-224.23675723536|-224.23675723536|-224.23675723536|-224.23675723536|-224.23675723536|-224.23675723536|-224.23675723536||-225.19079712213|-226.95869412225|-230.06335666225|-233.36484599164|-234.73316272156|-236.01593727997|-236.01593727997|-236.45632706672|-236.91226631613|-236.91226631613|-236.91226631613|-236.91226631613|-236.91226631613|-236.91226631613|-236.91226631613|-236.91226631613|-236.91226631613||-236.91226631613|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305|-238.51110283305||-240.16095675831|-240.16095675831|-240.16095675831|-240.16095675831|-240.16095675831|-240.16095675831|-240.16095675831|-240.16095675831|-240.38467003907|-240.48479948547|-240.48479948547|-240.48479948547|-240.48479948547|-240.48479948547|-240.48479948547|-240.48479948547|-240.48479948547|-240.48479948547|-240.48479948547|-240.48479948547|-240.48479948547|-240.48479948547|-241.06256051093|-241.56957509819|-241.56957509819|-243.76942229605|-249.52169053131|-252.45260132359|-252.45260132359|-252.45260132359|-252.45260132359
00339|7965|/equities/centurylink|SnP500/R1000VALUE|-8.4562893405264|-8.4562893405264|-8.4562893405264|-8.4562893405264||-8.4562893405264|-8.4562893405264|-8.4562893405264|-8.4562893405264|-8.4562893405264|-8.4562893405264|-8.4562893405264|-9.2330771568424|7.8843488503902|7.8843488503902|7.8843488503902|7.8843488503902|7.8843488503902|7.7770543417896|7.370945386267|7.370945386267|7.370945386267|-8.7398518215126|-8.7398518215126||-8.7398518215126|-8.7398518215126|-8.7398518215126|-8.7398518215126|-8.7398518215126|-8.7398518215126|-8.7398518215126|-8.7398518215126|-8.7398518215126|-8.7398518215126|-8.9254571496768||-8.9254571496768|-8.9254571496768|-8.9254571496768|-9.0643969972182||-9.2308996762818|-9.2308996762818|-9.5010148820979|-9.5010148820979|-9.5010148820979|-9.5539052285202|-9.7304509257219|-9.8780849442715|-9.8780849442715|-9.8780849442715|-9.8780849442715|-9.8780849442715|-9.8780849442715|-9.8780849442715|-9.8780849442715|-9.8780849442715|-9.8780849442715|-9.8780849442715|-9.8884680302351||-9.8884680302351|-9.8884680302351|-9.8884680302351|-9.8884680302351|-10.216441761737|-10.216441761737|-10.32715772179|-10.73087337021|-10.73087337021|-11.32577575582|-12.071640214851|8.794184925528|8.794184925528|8.794184925528|8.794184925528|8.794184925528|8.794184925528|8.794184925528|8.794184925528|8.794184925528|8.794184925528|8.1129834413215|7.4377591609606|6.903898821898|6.245720875073|5.97422340452|5.97422340452|5.9009031685199|5.9009031685199|5.9009031685199|5.8797423742442|5.8158873384014|5.8158873384014|5.8158873384014|5.8158873384014|5.8158873384014|5.8045656966594|5.8045656966594|5.2650730662243|5.1142734928791|5.1142734928791|5.1142734928791|5.1142734928791|5.1142734928791|5.1142734928791|5.1142734928791|5.1142734928791|5.1142734928791|5.1142734928791|5.1142734928791|5.1142734928791|5.1142734928791|5.1142734928791|5.1142734928791|5.1142734928791|4.7933595626293|4.3751075526946|4.3751075526946|4.3751075526946|4.3751075526946|4.3751075526946|4.3751075526946||4.3751075526946|4.3751075526946|4.2278974079284|4.0312749835289|4.0032998425471|3.9800491069046|3.9800491069046|3.9800491069046|3.9800491069046|3.9800491069046|3.7550545505117|-4.3922121508418|-4.3922121508418|-4.3922121508418|-4.3922121508418|-4.3922121508418|-4.3922121508418|-4.4327544763131|-4.4327544763131|-4.4795117469534|-4.4795117469534|4.0651983170024|4.0651983170024|4.0651983170024|4.0651983170024|4.0651983170024|4.0651983170024|4.0651983170024|4.0651983170024|4.0651983170024|4.0651983170024|4.0651983170024|4.0651983170024|4.0651983170024|3.9773997031587|3.9773997031587|3.9773997031587|3.9773997031587|3.9773997031587|3.9773997031587||3.9773997031587|3.8393328943669|3.7662034342487|3.7655036526476|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446||3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446||3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.7176620090446|3.505392167854|3.505392167854|3.505392167854|3.4068135132256|3.2309040217337|-4.0827614583456|-4.0827614583456|-4.0827614583456|-4.0827614583456|-4.0827614583456|-4.0827614583456|-4.0931844053232|-4.0931844053232|-4.0931844053232|-4.093260480029||-4.2750116068595|-4.3063853664087|-4.3063853664087|-4.3063853664087|-4.3063853664087|-4.3063853664087|-4.3063853664087|-4.3063853664087|-4.3063853664087|-4.3063853664087|-4.6543170525947|-4.8368543330435|-4.8368543330435|-4.8487269286319|-5.0171966424699|-5.1418852928739|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208|-5.3223389794208
00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE|51.470383669085|51.470383669085|51.470383669085|51.470383669085||51.470383669085|51.470383669085|51.470383669085|49.154315552388|48.177876495091|48.177876495091|48.177876495091|48.177876495091|46.48161185478|46.48161185478|46.48161185478|46.48161185478|46.48161185478|46.48161185478|46.48161185478|46.48161185478|46.48161185478|45.873583679009|45.873583679009||45.873583679009|45.873583679009|45.524538548576|43.814487810254|43.333595032294|42.496774402812|41.840390217423|-47.060372978476|-47.060372978476|-47.060372978476|-47.060372978476||-47.060372978476|-47.060372978476|-47.060372978476|-47.13928610752||-47.13928610752|-47.835316413752|-47.883965945039|-47.883965945039|-47.883965945039|-47.883965945039|-47.883965945039|-48.335943459975|-48.335943459975|-48.335943459975|-48.335943459975|-48.335943459975|-48.335943459975|-49.41827207087|-50.096966483842|44.202583856382|44.202583856382|44.202583856382|44.202583856382||43.161762205537|-47.407020205895|-47.407020205895|-47.407020205895|-47.407020205895|-47.407020205895|-47.407020205895|-47.407020205895|-47.407020205895|-47.407020205895|-47.407020205895|-47.407020205895|-47.407020205895|-47.60335267323|-48.225951017469|-49.347721114788|-49.563090687157|-49.563090687157|-49.563090687157|-49.563090687157|-49.563090687157|-49.563090687157|-49.563090687157|-49.563090687157|-49.563090687157|-49.563090687157|-49.781213739582|-50.381904155091|-50.384893768447|-50.803951927036|-50.803951927036|-50.803951927036|-50.803951927036|-51.279991675317|-52.494784409139|-53.198890636875|-53.198890636875|-53.198890636875|-53.198890636875|-53.198890636875|-53.198890636875|-53.364811736692|-54.091180199107|-55.078810976303|-55.351455156843|-56.300177895042|-56.300177895042|51.091945543825|51.091945543825|51.091945543825|51.091945543825|51.091945543825|51.091945543825|51.091945543825|51.091945543825|51.091945543825|51.091945543825|51.091945543825|51.091945543825|51.091945543825|51.091945543825|51.091945543825||51.091945543825|51.091945543825|51.091945543825|51.091945543825|51.091945543825|51.091945543825|-56.427366765231|-56.427366765231|-56.427366765231|-56.427366765231|-56.427366765231|-56.427366765231|-56.427366765231|-56.427366765231|-56.427366765231|-57.127963313229|-58.385514851816|-59.181201321558|-59.649512563232|-60.763347080553|-63.212051421629|-65.267000443656|-67.883612587406|-68.594142894417|-68.594142894417|-68.594142894417|-68.594142894417|61.332620006502|59.557321660994|59.557321660994|59.557321660994|59.557321660994|59.557321660994|59.557321660994|59.557321660994|59.557321660994|59.557321660994|59.260912066564|57.344114208233|57.344114208233||57.344114208233|56.579039361755|55.866612945149|55.866612945149|55.866612945149|55.866612945149|55.866612945149|55.866612945149|55.866612945149|55.866612945149||55.866612945149|55.866612945149|55.866612945149|55.8598417164|55.8598417164|55.8598417164|54.987600525343|-59.700818556134|-59.700818556134|-59.700818556134|-59.700818556134|-59.700818556134|-59.700818556134|-60.834263371625|-60.834263371625|-60.834263371625|-60.834263371625||-60.834263371625|-61.382931337531|-62.159886455822|-62.159886455822|-62.159886455822|-62.159886455822|-62.159886455822|-62.159886455822|-62.159886455822|-62.159886455822|-62.159886455822|-62.159886455822|-62.159886455822|-63.039874924872|-64.244861061543|-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887||-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887|-65.582841431887|-66.917601836822|-72.599556036682|-74.631058717327|-74.631058717327|-75.238397201516|-75.652888810876|-75.772825615203|-75.772825615203|-76.415917282409|-76.976407133878|-76.976407133878|-78.198784602286|-79.192377968699|-79.192377968699|-79.192377968699|-79.192377968699|-79.192377968699|-79.303811519312|-79.480219378924|-79.480219378924|-79.480219378924|-79.480219378924
00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE|223.73309133176|223.73309133176|223.73309133176|223.73309133176||223.73309133176|223.73309133176|223.73309133176|223.73309133176|223.73309133176|223.73309133176|218.83739883081|218.83739883081|213.98654971273|209.66455454463|208.56552457406|206.68058214799|204.32721600603|204.32721600603|204.32721600603|204.32721600603|204.32721600603|201.90581475442|201.17704593835||201.17704593835|201.17704593835|201.17704593835|201.17704593835|201.17704593835|201.17704593835|199.84285452297|198.65123389006|198.65123389006|197.15515898652|197.15515898652||197.15515898652|197.15515898652|197.15515898652|197.15515898652||196.84200304462|196.84200304462|195.92277970262|195.48684464424|195.48684464424|195.48684464424|194.04674531169|194.04674531169|193.90313072199|193.90313072199|189.46709738831|187.44677470635|185.14708064317|185.14708064317|185.14708064317|181.19791712496|-192.85466547631|-192.85466547631|-192.85466547631||-192.85466547631|-192.85466547631|-192.85466547631|-192.85466547631|-192.85466547631|-192.85466547631|-192.85466547631|-192.85466547631|-192.85466547631|-192.85466547631|-192.85466547631|-192.85466547631|-192.85466547631|-192.85466547631|-192.85466547631|-192.85466547631|-192.85466547631|-193.65429661698|-193.65429661698|-193.65429661698|-193.65429661698|-193.7703286589|-193.99636992849|-193.99636992849|-193.99636992849|-193.99636992849|-193.99636992849|-193.99636992849|-193.99636992849|-194.31447302546|-194.31447302546|-194.31447302546|-194.31447302546|-197.4780197855|-199.26002510346|-200.44953757698|-201.96941960051|-205.4372755325|191.47880662829|191.47880662829|191.47880662829|191.47880662829|191.47880662829|191.47880662829|191.47880662829|191.47880662829|191.47880662829|191.47880662829|191.47880662829|191.47880662829|191.47880662829|191.47880662829|191.47880662829|191.47880662829|191.47880662829|191.47880662829|191.47880662829|191.47880662829|191.47880662829|191.47880662829|191.47880662829|191.47880662829||191.47880662829|191.32876965919|191.32876965919|188.61890662952|188.49433839369|185.94107667659|-195.50435843407|-195.50435843407|-195.50435843407|-195.50435843407|-195.50435843407|-195.50435843407|-195.50435843407|-195.50435843407|-195.50435843407|-195.50435843407|-195.50435843407|-195.50435843407|-195.50435843407|-195.50435843407|-195.50435843407|-200.46318027641|-203.21131561714|192.47471937041|192.47471937041|192.47471937041|192.47471937041|192.47471937041|192.47471937041|192.47471937041|192.47471937041|192.47471937041|192.47471937041|192.47471937041|192.47471937041|192.34938733073|192.34938733073|192.34938733073|192.34938733073|192.34938733073||192.34938733073|188.26764760516|185.66876735181|185.28807893827|184.21634065922|182.60302143423|180.80947080474|180.80947080474|176.14704368389|176.14704368389||176.14704368389|176.14704368389|176.14704368389|176.14704368389|176.14704368389|176.14704368389|176.09977878535|176.09977878535|176.09977878535|176.09977878535|176.09977878535|176.09977878535|176.09977878535|176.09977878535|176.09977878535|176.09977878535|176.09977878535||176.09977878535|176.09977878535|176.09977878535|176.09977878535|176.09977878535|176.09977878535|174.57301504307|173.69773379623|173.39470642208|173.21023101938|164.31304084076|162.96892877435|159.81020891241|159.11154318508|159.11154318508|158.4635212229|-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588||-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588|-174.36540853588|-184.51767415038|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-186.19922887029|-187.57011859883|-189.64124539681|-189.81844901239|-189.81844901239
00342|32359|/equities/macerich-co|SnP500/R2000VALUE|18.042029739015|-20.085674871499|-20.085674871499|-20.085674871499||-20.085674871499|-20.267416968936|18.046631945732|18.046631945732|18.046631945732|18.046631945732|17.790980698403|17.702488374308|17.702488374308|17.702488374308|17.702488374308|17.702488374308|17.702488374308|17.702488374308|17.702488374308|17.702488374308|17.702488374308|17.702488374308|17.702488374308||17.702488374308|17.702488374308|17.702488374308|17.702488374308|17.702488374308|17.702488374308|17.702488374308|17.702488374308|17.702488374308|17.702488374308|17.702488374308||17.702488374308|17.702488374308|17.702488374308|17.702488374308||17.627903990828|17.300170850846|17.19033683847|17.19033683847|17.19033683847|17.151200599937|17.151200599937|17.151200599937|17.151200599937|16.769112078645|16.541791139155|-17.934426762821|-17.934426762821|-17.934426762821|-17.934426762821|-17.934426762821|-17.934426762821|-17.934426762821|-17.934426762821||-17.934426762821|-17.934426762821|-17.934426762821|-17.934426762821|-17.934426762821|-17.934426762821|-18.090895239678|-18.090895239678|-18.090895239678|-18.090895239678|-18.090895239678|-18.090895239678|-18.090895239678|-18.090895239678|-18.090895239678|-18.090895239678|-18.090895239678|-18.090895239678|-18.090895239678|-18.090895239678|-18.090895239678|-18.090895239678|-18.090895239678|-18.090895239678|-18.090895239678|-18.090895239678|-18.090895239678|-18.090895239678|-18.090895239678|-18.090895239678|-18.090895239678|-18.090895239678|-18.090895239678|-18.293495355013|16.613760108758|16.613760108758|16.613760108758|16.613760108758|16.613760108758|16.38201793522|16.38201793522|16.38201793522|-17.998596381621|-17.998596381621|-17.998596381621|-18.261217646551|-18.545946480257|-18.545946480257|17.352299098056|17.352299098056|17.352299098056|17.352299098056|17.352299098056|17.352299098056|17.352299098056|17.352299098056|17.352299098056|17.352299098056|17.352299098056|17.088322657989|17.088322657989|17.088322657989||17.088322657989|16.941191164041|16.884101195893|16.657057121684|16.495896263575|16.016551357348|-17.88000255087|-17.88000255087|-17.88000255087|-17.88000255087|-17.88000255087|-17.88000255087|-17.88000255087|-17.88000255087|-17.88000255087|-17.88000255087|-17.88000255087|-17.88000255087|-17.88000255087|-17.88000255087|-17.88000255087|16.44362752367|16.44362752367|16.44362752367|16.44362752367|16.44362752367|16.44362752367|16.210697464689|15.824664438813|15.554071361322|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676||15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676||15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|15.390144424676|-16.598412855095|-16.598412855095|-16.598412855095|-16.598412855095|-16.598412855095|-16.598412855095|-16.598412855095|-16.598412855095|-16.598412855095|-16.598412855095||-16.598412855095|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.646258121945|-16.966809087424|-16.966809087424|-16.966809087424|-16.966809087424|-16.966809087424|-16.966809087424|-17.023399041127||-17.032850607568|-17.032850607568|-17.032850607568|-17.032850607568|-17.032850607568|-17.032850607568|-17.032850607568|-17.032850607568|-17.032850607568|-17.238167930901|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.550846109195|-18.678162797075|-19.432958426057|-20.109676376514
00343|8945|/equities/macys|SnP500/R2000VALUE|19.935209825935|19.935209825935|19.935209825935|19.882355064742||19.882355064742|19.882355064742|19.882355064742|19.882355064742|19.882355064742|19.882355064742|-22.18716644931|-22.18716644931|-22.18716644931|-22.18716644931|-22.18716644931|-22.18716644931|-22.401828921373|-22.548143135768|-22.591825100296|-22.895083635508|-23.417870116961|-23.674254165181|-23.674254165181||-23.864538317184|-23.864538317184|-23.864538317184|21.475601256503|21.475601256503|21.475601256503|21.475601256503|21.475601256503|21.475601256503|21.475601256503|21.475601256503||21.475601256503|21.475601256503|21.475601256503|21.475601256503||21.475601256503|21.475601256503|21.475601256503|21.475601256503|21.475601256503|21.475601256503|21.475601256503|21.475601256503|21.475601256503|20.732941058624|20.182771156501|20.182771156501|20.182771156501|20.182771156501|20.182771156501|20.182771156501|20.182771156501|20.182771156501|20.182771156501||19.881724514642|19.021916881842|18.953578552014|18.953578552014|18.953578552014|18.953578552014|18.953578552014|18.953578552014|18.953578552014|18.953578552014|18.953578552014|18.755598814406|18.755598814406|18.374813659591|18.374813659591|18.21590445616|18.036362249821|18.036362249821|18.036362249821|18.036362249821|18.036362249821|17.777669782076|17.564494206545|17.241383316381|17.140425843512|16.800194495822|-18.385563431258|-18.385563431258|-18.385563431258|-18.385563431258|-18.385563431258|-18.385563431258|-18.385563431258|-18.385563431258|16.581252561276|16.581252561276|16.581252561276|16.581252561276|16.478613096547|16.357348766671|16.207343791392|16.207343791392|16.207343791392|16.002060807309|16.002060807309|16.002060807309|16.002060807309|16.002060807309|16.002060807309|16.002060807309|15.839511991167|15.702485005749|15.652109124387|15.652109124387|15.652109124387|15.57399301105|15.57399301105|15.57399301105|15.57399301105|14.914435805802|14.369929090611|12.306164313615||12.306164313615|12.306164313615|12.306164313615|12.11526574168|12.00396229463|11.922179769997|-13.327499360062|-13.327499360062|-13.327499360062|-13.327499360062|-13.327499360062|-13.327499360062|-13.327499360062|-13.327499360062|-13.327499360062|-13.327499360062|-13.437320090421|-13.437320090421|-13.437320090421|-13.644522191295|12.120774145134|12.120774145134|12.120774145134|12.120774145134|12.120774145134|11.713416787162|11.713416787162|11.713416787162|11.713416787162|11.421945039896|11.421945039896|11.421945039896|11.421945039896|11.421945039896|11.421945039896|11.421945039896|11.421945039896|11.279938636519|11.230487331525|11.099088844418||11.099088844418|10.863432019684|10.554646749996|-12.145857902272|-12.145857902272|-12.145857902272|-12.145857902272|-12.145857902272|-12.145857902272|-12.56766938711||-12.646099509407|-12.764467400518|-12.764467400518|-12.764467400518|-12.784101475511|-12.784101475511|-12.784101475511|-12.784101475511|-12.784101475511|-12.784101475511|-12.784101475511|-12.784101475511|-12.784101475511|-12.784101475511|-12.784101475511|-12.784101475511|-12.784101475511||-12.784101475511|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994||-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-12.83532636994|-13.189229153195|-13.204699090895|-13.558554653521|-14.116261240708|-14.116261240708|-14.116261240708|-14.430846157854|-14.743439823594|-14.876839240305|-14.876839240305|-14.876839240305|-14.876839240305|-14.960847989386|-14.960847989386|-14.960847989386|-14.960847989386|-14.960847989386|-14.960847989386|-14.960847989386|-14.960847989386|-14.960847989386|-14.960847989386|-14.960847989386
00344|8099|/equities/marathon-oil|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE|190.28162499397|190.28162499397|190.28162499397|190.28162499397||190.28162499397|190.28162499397|190.28162499397|186.16671584527|186.16671584527|181.41301709723|175.19238007412|174.25931668664|165.81914596941|165.81914596941|165.81914596941|165.81914596941|165.81914596941|165.81914596941|165.81914596941|165.81914596941|165.81914596941|165.81914596941|164.9895816112||164.9895816112|164.9895816112|164.9895816112|162.8600874239|162.58713562509|162.58713562509|162.58713562509|162.58713562509|162.58713562509|162.58713562509|-174.57187049158||-174.57187049158|-175.87236369724|-176.54818432723|-177.9701530977||-179.37799078048|-180.48837710553|-183.36406253371|-184.23838809898|-186.71081547131|-190.46706649318|-195.62227240155|181.33186109371|181.33186109371|181.33186109371|181.33186109371|181.33186109371|181.33186109371|181.33186109371|181.33186109371|181.33186109371|181.33186109371|181.33186109371|181.33186109371||181.33186109371|181.33186109371|181.33186109371|181.33186109371|181.33186109371|181.33186109371|181.33186109371|181.33186109371|181.33186109371|181.33186109371|181.33186109371|181.33186109371|-199.30225364956|-199.30225364956|-199.30225364956|-199.30225364956|-199.30225364956|183.87603971845|183.87603971845|183.87603971845|183.70234194198|183.70234194198|183.70234194198|183.70234194198|179.39260409053|-195.90780708302|-195.90780708302|-195.90780708302|-195.90780708302|-195.90780708302|-196.55561311498|-196.73589901589|-196.73589901589|-197.74441490861|186.78946866799|186.78946866799|186.78946866799|186.78946866799|186.78946866799|186.78946866799|186.78946866799|186.78946866799|186.78946866799|186.78946866799|181.95578882218|180.68865672218|177.56184059897|175.08927977658|172.24059616831|171.57788442801|171.5718143696|169.96156199885|169.96156199885|169.96156199885|169.96156199885|169.96156199885|169.96156199885|168.7865130579|168.7865130579|168.7865130579|168.7865130579|168.49594181697||168.49594181697|165.90518091697|164.32923866398|160.97958433504|-172.27838867436|-172.27838867436|-172.27838867436|-172.27838867436|-172.27838867436|-172.27838867436|-172.27838867436|-172.27838867436|-172.27838867436|-172.54390259065|-173.2756110328|-174.386766131|-176.33196182525|-178.14308014124|-178.14308014124|-178.14308014124|-178.14308014124|169.23787724754|169.23787724754|169.23787724754|169.23787724754|169.23787724754|169.23787724754|169.23787724754|169.23787724754|169.23787724754|169.23787724754|169.23787724754|169.23787724754|169.23787724754|169.23787724754|169.23787724754|168.63209488415|168.23121507988|167.01857183626|164.54767649097||163.28339091852|160.66205778734|157.19159213476|157.19159213476|157.19159213476|157.19159213476|157.19159213476|157.19159213476|157.19159213476|157.19159213476||157.19159213476|156.68294240559|153.93384574878|153.60538847168|152.08047746974|152.08047746974|150.61664532906|150.40920645862|150.40920645862|150.40920645862|150.40920645862|150.40920645862|150.40920645862|150.40920645862|150.40920645862|150.40920645862|150.40920645862||150.40920645862|150.40920645862|150.40920645862|150.40920645862|150.40920645862|150.40920645862|148.7524601317|148.34349445243|146.29348165613|144.52608767728|136.84926405196|133.70306513314|130.08395685095|129.34329556247|127.57032043427|124.56424662239|-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701||-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701|-141.05921384701|-152.2806089389|137.36302526724|137.36302526724|137.36302526724|137.36302526724|137.36302526724|137.36302526724|135.56978859445|135.56978859445|135.31365653697|135.02628487153|-151.88273478268|-151.88273478268|-151.88273478268|-151.88273478268|-151.88273478268|-151.88273478268|-151.93859366044|-152.86606581429|-152.86606581429|-152.86606581429
00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE|-187.94878992119|-187.94878992119|-187.94878992119|-187.94878992119||-187.94878992119|-188.18309184223|-189.11232769389|-189.76091609949|-193.69379675117|178.11489976567|178.11489976567|178.11489976567|178.11489976567|178.11489976567|176.31480189078|-188.10117073126|-188.10117073126|-188.29503582622|-188.29503582622|-188.29503582622|-188.29503582622|-189.07448693012|180.97030768663||180.97030768663|180.97030768663|180.97030768663|180.97030768663|180.97030768663|180.97030768663|180.97030768663|180.97030768663|180.97030768663|180.97030768663|180.97030768663||180.97030768663|180.97030768663|180.97030768663|180.19312514498||179.62609826685|179.62609826685|179.62609826685|179.62609826685|179.62609826685|179.62609826685|179.62609826685|178.36288241944|-187.25258253103|-187.25258253103|-187.25258253103|-187.25258253103|-187.25258253103|-187.25258253103|-187.25258253103|-187.25258253103|-187.25258253103|-187.25258253103|-187.25258253103||-187.25258253103|-187.25258253103|-187.25258253103|-187.25258253103|-187.25258253103|-187.25258253103|-187.25258253103|-187.25258253103|-187.25258253103|-187.25258253103|-187.25258253103|-187.25258253103|-187.25258253103|-187.25258253103|-187.25258253103|-187.25258253103|-187.25258253103|-187.25258253103|-188.74732121368|-191.10312725592|-192.42686458747|-196.65148497864|-198.18740538805|-198.95188987751|-200.36876771736|-201.38501758364|-202.60941117654|-202.60941117654|-202.60941117654|-204.73156010718|198.6645039238|198.6645039238|198.6645039238|198.6645039238|197.71445260197|-205.64148963715|-205.64148963715|-205.64148963715|-205.64148963715|-205.64148963715|-205.64148963715|-205.64148963715|-205.64148963715|-205.64148963715|-205.64148963715|-205.64148963715|-205.64148963715|-205.64148963715|-206.43949321934|-206.58839632878|-206.96062755449|-206.96062755449|-209.05610461756|-209.05610461756|-209.05610461756|-209.05610461756|-209.85789527412|202.6982028144|202.6982028144|202.6982028144|202.6982028144|202.6982028144||202.6982028144|202.6982028144|202.6982028144|202.6982028144|202.6982028144|202.6982028144|202.6982028144|202.6982028144|200.3218980517|198.21945455511|198.21945455511|197.70995116719|196.97549963537|-208.79299245582|-208.79299245582|-208.79299245582|-208.79299245582|-208.79299245582|-208.79299245582|-208.79299245582|-209.18630478896|-210.79089051394|-212.85090468888|-215.29624921486|-218.86483660457|-220.67072685556|-220.67072685556|-222.55866419823|-222.59720426547|-222.59720426547|-222.59720426547|-222.59720426547|-222.59720426547|-222.59720426547|-223.17910815331|-223.6059584204|-224.42029046027|-224.42029046027|-224.93643537062|-225.6554807612||-225.70943344397|-226.12249891805|-226.91615305997|-226.91615305997|-226.91615305997|-226.91615305997|-226.91615305997|-226.91615305997|-226.91615305997|-226.91615305997||-226.91615305997|-228.24656095611|-230.35643667771|-230.35643667771|-230.35643667771|-230.35643667771|-234.17382531247|-236.54944463888|-236.54944463888|-236.54944463888|-236.54944463888|-236.54944463888|-236.54944463888|-236.54944463888|-236.54944463888|-236.54944463888|-236.54944463888||-236.54944463888|-236.54944463888|-236.54944463888|-236.54944463888|-236.54944463888|-236.54944463888|-236.54944463888|-236.54944463888|-237.57981123045|-237.57981123045|-237.57981123045|-237.57981123045|-237.57981123045|-237.57981123045|-237.57981123045|-237.57981123045|-237.57981123045|-237.57981123045|-237.57981123045|-237.57981123045|-237.57981123045|-238.80534632024|-238.88964213604|-238.88964213604|-238.88964213604||-242.05937061389|-242.05937061389|-242.05937061389|-242.05937061389|-242.05937061389|-242.05937061389|-242.05937061389|-242.05937061389|-244.62429915622|-252.34161158227|233.79023993869|233.79023993869|233.79023993869|233.79023993869|232.88471077173|231.18081504204|228.64523475809|228.16267413238|228.16267413238|228.16267413238|228.16267413238|228.16267413238|228.16267413238|228.16267413238|228.16267413238|228.16267413238|228.16267413238|228.16267413238|228.16267413238|228.16267413238|228.16267413238
00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE|658.52386849719|658.52386849719|658.52386849719|658.52386849719||658.52386849719|658.52386849719|658.52386849719|658.52386849719|649.44866681979|637.85046435381|625.07559258171|623.88873395443|623.88873395443|618.71897643147|618.71897643147|618.71897643147|618.71897643147|618.71897643147|618.71897643147|618.71897643147|618.71897643147|618.71897643147|618.71897643147||618.71897643147|618.71897643147|618.71897643147|618.71897643147|618.71897643147|609.30798064266|609.30798064266|609.30798064266|609.30798064266|609.30798064266|609.30798064266||609.30798064266|609.30798064266|609.30798064266|609.30798064266||604.75878939137|597.59197356419|594.5438737573|591.23411215529|591.23411215529|591.23411215529|591.23411215529|589.80762692276|588.50236111884|588.50236111884|-629.90653215584|-629.90653215584|-629.90653215584|-629.90653215584|-629.90653215584|-629.90653215584|-629.90653215584|-629.90653215584|-629.90653215584||-629.90653215584|-629.90653215584|-629.90653215584|-629.90653215584|-629.90653215584|-629.90653215584|-629.90653215584|-633.51780007875|-639.42700103693|-649.62731531617|-649.62731531617|-649.62731531617|-649.62731531617|-649.62731531617|-649.62731531617|609.26898794519|609.26898794519|609.26898794519|609.26898794519|609.26898794519|609.26898794519|609.26898794519|609.26898794519|609.26898794519|609.26898794519|609.26898794519|609.26898794519|609.26898794519|609.26898794519|609.26898794519|609.26898794519|606.14749813463|602.79971716565|600.82303643406|598.62308613658|596.21844097641|595.44758149757|595.44758149757|593.55357132627|593.55357132627|593.55357132627|593.55357132627|593.55357132627|593.55357132627|593.55357132627|593.55357132627|593.55357132627|593.55357132627|593.55357132627|593.55357132627|593.55357132627|593.55357132627|593.55357132627|593.55357132627|593.55357132627|593.55357132627|593.55357132627|593.55357132627|590.21675364919|586.52939472377|586.52939472377|586.52939472377||586.52939472377|586.52939472377|586.52939472377|578.05394172867|575.94584582083|575.94584582083|575.94584582083|575.94584582083|575.94584582083|575.94584582083|575.94584582083|575.94584582083|575.94584582083|569.99827656716|569.99827656716|569.99827656716|568.41695779987|568.41695779987|568.41695779987|568.27495907884|552.63837979048|552.63837979048|552.63837979048|552.63837979048|552.63837979048|552.63837979048|546.49299889372|541.39129936216|536.84511808236|536.84511808236|536.84511808236|536.84511808236|536.84511808236|536.84511808236|536.84511808236|536.84511808236|536.84511808236|533.51298758001|533.51298758001|533.51298758001||533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001||533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001|533.51298758001||527.63552100361|527.40395278071|526.97917965428|526.97917965428|525.93590830184|523.23601085188|513.36162193259|513.36162193259|513.36162193259|513.36162193259|500.19828720049|499.01801130458|494.34334291004|493.21597555565|493.21597555565|486.02501380098|480.48224732227|459.82560415112|459.82560415112|459.82560415112|459.82560415112|454.37247541043|-504.98555407472|-504.98555407472|-504.98555407472||-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472|-504.98555407472
00348|8184|/equities/masco-corp|SnP500/R1000VALUE|71.269270997011|71.269270997011|71.269270997011|71.269270997011||71.269270997011|71.269270997011|70.969411526152|70.969411526152|66.757398881326|66.725999926869|65.726515284677|65.726515284677|65.726515284677|65.726515284677|65.726515284677|65.726515284677|65.726515284677|65.726515284677|65.726515284677|65.726515284677|65.726515284677|65.726515284677|65.726515284677||65.726515284677|65.245573776187|64.458695695601|64.103277098031|63.310859559742|61.975958796307|60.779040302592|60.779040302592|60.779040302592|60.779040302592|60.779040302592||60.779040302592|60.779040302592|60.779040302592|60.779040302592||60.779040302592|60.779040302592|60.779040302592|60.779040302592|60.779040302592|60.454543702641|60.454543702641|60.454543702641|60.454543702641|60.454543702641|60.454543702641|60.454543702641|60.454543702641|60.454543702641|60.454543702641|60.301156380485|60.059787876908|60.059787876908|60.059787876908||59.134753685863|-63.452711261933|-63.452711261933|-63.452711261933|-63.452711261933|-63.452711261933|-63.452711261933|-64.623845168424|-65.884825888025|-66.63735412781|-66.63735412781|-66.63735412781|-66.70433663466|-67.169264783886|-68.218841631263|-68.218841631263|-68.218841631263|-69.119878856175|-70.052642071504|-70.275246517982|-70.275246517982|-70.275246517982|-70.275246517982|-70.275246517982|-70.275246517982|-70.275246517982|-70.275246517982|-70.275246517982|-70.275246517982|-70.275246517982|-70.275246517982|-70.275246517982|-70.275246517982|-71.276104071764|-72.121227797566|-72.515253871346|-72.840282062319|-74.01976013584|-74.377638420157|-74.377638420157|-74.377638420157|-74.377638420157|-74.621821280643|-74.624802558869|-75.457006420526|71.016316301456|71.016316301456|71.016316301456|71.016316301456|71.016316301456|71.016316301456|71.016316301456|71.016316301456|71.016316301456|71.016316301456|71.016316301456|71.016316301456|71.016316301456|71.016316301456|69.426461625976|69.426461625976|69.426461625976||69.426461625976|69.426461625976|69.426461625976|69.394402637396|69.293310653943|69.293310653943|69.293310653943|69.293310653943|69.293310653943|68.412568105347|68.281739779189|67.800265387114|67.52506879018|65.340542826898|64.739743355331|64.739743355331|64.739743355331|64.739743355331|64.739743355331|64.739743355331|64.739743355331|64.739743355331|63.241290507898|63.241290507898|63.241290507898|63.106987673028|62.97436209193|62.97436209193|62.97436209193|62.97436209193|62.97436209193|62.97436209193|62.97436209193|62.97436209193|62.97436209193|62.97436209193|62.97436209193|62.23610033841|62.23610033841|62.23610033841||62.23610033841|62.23610033841|61.18816900089|-65.925542123217|-65.925542123217|-65.925542123217|-65.925542123217|-65.925542123217|-65.925542123217|-65.925542123217||-65.97895649528|-66.069901915933|-66.069901915933|-66.069901915933|-66.069901915933|-66.069901915933|-66.069901915933|-66.069901915933|-66.069901915933|-66.069901915933|-66.069901915933|-66.069901915933|-66.069901915933|-66.777778310555|-66.777778310555|-66.777778310555|-66.777778310555||-66.777778310555|-67.859197902434|-69.451333469542|63.016219035065|63.016219035065|63.016219035065|63.016219035065|63.016219035065|63.016219035065|62.171354602085|-66.184042548302|-66.184042548302|-66.184042548302|-67.181019497733|-67.181019497733|-67.181019497733|-67.181019497733|-67.181019497733|-68.195471764517|-68.249268893075|-68.249268893075|-68.249268893075|-68.249268893075|-68.249268893075|-68.249268893075||-68.481561251939|-68.481561251939|-68.481561251939|-68.481561251939|-68.481561251939|-68.481561251939|-68.481561251939|-68.481561251939|-70.065348276894|-70.124829435128|-72.501473479556|-73.887670058182|-73.887670058182|-73.887670058182|-74.298334570457|-74.298334570457|-74.298334570457|-74.298334570457|-74.298334570457|-74.298334570457|-75.610872378584|-75.610872378584|-75.610872378584|-75.610872378584|-75.610872378584|-76.259302473329|-77.179781967029|-78.135516709965|-78.135516709965|-78.135516709965|-78.135516709965
00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH|-559.2095991284|-559.2095991284|-559.2095991284|-559.2095991284||-564.47346137964|519.32466719911|519.32466719911|519.32466719911|519.32466719911|519.32466719911|519.32466719911|519.00206143529|519.00206143529|513.20588002902|-552.33777722893|-552.33777722893|-552.33777722893|-557.23885037698|-559.89832387807|-560.65700198149|-562.60778269211|-565.85589000295|-566.88428763891||-575.94283167019|-580.45973820321|-580.45973820321|-584.06065882171|556.94688143875|556.94688143875|556.94688143875|556.94688143875|556.94688143875|556.94688143875|556.94688143875||556.94688143875|556.94688143875|556.94688143875|556.18780215742||554.09261749587|552.10431552818|547.62646183362|541.22162887112|539.70883017536|539.70883017536|539.70883017536|539.70883017536|537.93430064515|522.24770834127|-557.95564135593|-557.95564135593|-557.95564135593|-557.95564135593|-557.95564135593|-557.95564135593|-557.95564135593|-557.95564135593|-557.95564135593||-557.95564135593|-557.95564135593|-557.95564135593|-557.95564135593|-557.95564135593|-557.95564135593|-561.63850083927|-573.4775185649|-579.5978518717|-579.5978518717|-579.5978518717|-579.5978518717|-579.5978518717|-579.5978518717|-579.5978518717|-579.5978518717|-579.5978518717|-579.5978518717|-582.78985290974|-588.21066623761|-589.08622182045|-589.08622182045|-589.08622182045|-589.08622182045|-589.08622182045|-589.08622182045|-589.08622182045|-589.08622182045|-589.08622182045|-589.08622182045|-589.21635726333|-589.21635726333|-589.21635726333|-592.62900101741|-593.10937996529|-593.10937996529|-593.10937996529|-593.10937996529|-593.10937996529|-593.10937996529|-593.10937996529|-593.10937996529|-593.10937996529|-594.8124173551|-597.66802951022|-598.12945526093|-602.85133445508|571.80128415231|571.80128415231|571.80128415231|571.80128415231|571.80128415231|571.80128415231|571.80128415231|571.80128415231|571.80128415231|571.80128415231|571.80128415231|571.80128415231|571.80128415231|571.80128415231|571.80128415231||571.80128415231|571.80128415231|571.80128415231|571.80128415231|571.80128415231|571.80128415231|564.39587511992|564.39587511992|561.71931748893|557.5884928942|557.5884928942|551.93724009729|548.99637123982|546.06886732372|546.06886732372|546.06886732372|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838||-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838|-571.48914503838||-591.7690329528|-593.68534917065|-593.68534917065|-593.68534917065|567.71132274289|567.71132274289|565.22527965819|565.22527965819|565.22527965819|560.39310926106|558.92593059171|555.21796460266|555.21796460266|555.21796460266|555.21796460266|555.21796460266|555.21796460266||555.21796460266|555.21796460266|555.21796460266|555.21796460266|555.21796460266|552.51745822822|546.47441173036|545.58133550876|545.58133550876|538.46481668942|534.02275907837|534.02275907837|524.69194096816|521.42187234309|519.52764258282|516.39101128994|501.75196526248|494.20803486195|493.33390931385|488.02993233222|484.5951918763|481.72948530796|-534.67309779318|-534.67309779318|-534.67309779318||-534.67309779318|-534.67309779318|-534.67309779318|-534.67309779318|-534.67309779318|-534.67309779318|-534.67309779318|-534.67309779318|-534.67309779318|-548.80177200273|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-559.0325290732|-562.28112835932|-565.99567037212|-574.85187536464|-576.21626288346|549.24948243541
00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH|-19.087934661957|-19.087934661957|-19.087934661957|-19.087934661957||-19.087934661957|-19.087934661957|-19.269322528941|20.1425988862|20.1425988862|20.1425988862|20.1425988862|20.1425988862|20.1425988862|20.1425988862|20.1425988862|20.1425988862|20.1425988862|20.1425988862|20.1425988862|20.1425988862|20.1425988862|20.1425988862|20.1425988862||20.1425988862|20.1425988862|20.1425988862|20.1425988862|20.1425988862|20.1425988862|20.1425988862|19.83644217353|19.447573271893|19.447573271893|19.447573271893||19.447573271893|19.447573271893|19.447573271893|19.447573271893||19.447573271893|19.447573271893|19.447573271893|19.447573271893|19.447573271893|19.447573271893|19.447573271893|19.447573271893|19.447573271893|19.447573271893|19.447573271893|19.447573271893|19.447573271893|19.447573271893|19.433974199655|19.433974199655|19.433974199655|19.433974199655|19.433974199655||19.151639334761|18.684321050735|18.301190302208|18.022544283116|18.022544283116|18.022544283116|18.022544283116|18.022544283116|18.022544283116|18.022544283116|17.822322627399|17.625058461663|17.191175992221|17.064970225133|17.064970225133|17.046837508395|17.046837508395|17.046837508395|17.046837508395|17.046837508395|17.046837508395|16.994025709842|16.994025709842|16.994025709842|16.994025709842|16.994025709842|16.994025709842|16.878847170869|16.878847170869|16.878847170869|16.878847170869|16.878847170869|16.878847170869|16.878847170869|16.878847170869|16.878847170869|16.878847170869|16.878847170869|16.400107649741|-17.894241560719|-17.894241560719|-17.894241560719|-17.905484457102|-17.905484457102|-18.015537972016|-18.140041504483|-18.293101904768|-18.331576409627|-18.331576409627|-18.4745300773|-18.568366421948|-18.598186269613|-18.924095011653|17.617162089944|17.617162089944|17.617162089944|17.617162089944|17.617162089944|17.617162089944|-18.654980875997|-18.654980875997|-18.654980875997||-18.654980875997|-18.654980875997|-18.654980875997|-18.654980875997|-18.654980875997|-18.654980875997|-18.654980875997|-18.654980875997|-18.654980875997|-18.654980875997|-18.654980875997|-18.654980875997|-18.654980875997|-18.654980875997|-18.654980875997|-18.654980875997|-18.654980875997|-18.654980875997|-18.654980875997|-18.732353407106|-18.732353407106|-18.879558993667|-19.282842796478|-19.36368706414|-19.36368706414|-19.36368706414|-20.139652386737|19.014839076782|19.014839076782|19.014839076782|19.014839076782|19.014839076782|19.014839076782|19.014839076782|19.014839076782|19.014839076782|19.014839076782|19.014839076782|19.014839076782|19.014839076782||19.014839076782|18.778155644497|18.546004860225|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577||18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577||18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.293019479577|18.031411482299|17.586011172892|17.19223600136|16.694150561611|15.237389161101|15.029245726256|15.029245726256|-17.225532985139|-17.225532985139|-17.225532985139|-17.225532985139|-17.225532985139|-17.225532985139|-17.225532985139|-17.225532985139|-17.225532985139|-17.225532985139|-17.225532985139|-17.225532985139||-17.588092248095|-17.778991028615|-17.913036537852|-17.913036537852|-17.913036537852|-18.233096388408|-18.403699084354|-18.403699084354|-18.578765240511|-18.578765240511|-19.883904924217|-20.693532719784|-20.693532719784|-20.693532719784|-20.824479172155|-21.169143965427|-21.269882522891|-21.440979572215|-21.451359870518|-21.451359870518|-21.451359870518|-21.451359870518|-21.451359870518|-21.451359870518|-21.451359870518|-21.845711631339|-21.952497909433|-21.952497909433|-21.952497909433|-21.952497909433|-21.952497909433
00351|7924|/equities/mccormick---co|SnP500/R1000VALUE|65.96870356448|65.96870356448|65.96870356448|65.96870356448||65.96870356448|65.420230133086|63.74136016849|62.722070142994|61.750076529461|61.673415127814|60.694904476868|59.173229171685|-66.44727269847|-66.44727269847|-66.44727269847|-66.44727269847|-66.44727269847|-66.44727269847|-66.44727269847|-66.44727269847|-68.909748095481|-69.425031314898|-69.425031314898||-69.425031314898|-69.425031314898|-69.425031314898|-69.425031314898|-69.425031314898|-69.425031314898|-69.425031314898|-69.425031314898|-69.425031314898|-69.755035438591|65.721899626441||65.721899626441|65.721899626441|65.54933232487|65.500371606491||65.118169923061|65.118169923061|65.056264763716|65.056264763716|65.056264763716|65.056264763716|64.433902190397|64.23133831363|-67.034791092381|-67.034791092381|-67.034791092381|-67.034791092381|-67.034791092381|-67.39532185076|-67.980914439077|-69.086569615332|64.198080916084|64.198080916084|64.198080916084||64.198080916084|64.198080916084|64.198080916084|64.198080916084|-67.734082398453|-67.734082398453|-67.734082398453|-67.734082398453|-67.734082398453|-67.734082398453|-67.734082398453|-67.734082398453|-67.734082398453|-67.734082398453|-67.734082398453|-67.734082398453|-67.734082398453|-67.973143879615|-67.97849540362|-68.432769347663|-68.827521802579|64.570271004847|64.570271004847|64.570271004847|64.570271004847|64.570271004847|64.570271004847|64.570271004847|64.570271004847|64.570271004847|64.570271004847|64.570271004847|64.570271004847|64.570271004847|64.570271004847|64.570271004847|64.570271004847|64.570271004847|64.462525780125|-68.604908938378|-68.604908938378|-68.604908938378|-68.604908938378|-68.604908938378|-68.604908938378|-68.604908938378|-68.604908938378|-69.143491315808|-70.571711169312|-70.876655378418|-71.701207278782|-71.701207278782|-72.599674567705|-72.723661508424|-72.723661508424|-72.723661508424|-72.931327092661|-72.931327092661|-72.931327092661|-72.931327092661|-72.931327092661|-72.931327092661||-72.931327092661|-72.931327092661|-72.931327092661|-72.931327092661|-72.931327092661|-72.931327092661|-72.931327092661|-72.931327092661|-72.931327092661|-72.931327092661|-72.931327092661|-72.931327092661|-72.931327092661|-72.931327092661|-73.612830967917|-73.612830967917|-73.612830967917|-73.612830967917|-74.23731003339|-74.402011453387|-74.992786790791|-75.17324127221|-75.17324127221|-75.17324127221|-75.17324127221|-75.17324127221|-75.203650760532|-75.203650760532|-75.203650760532|-75.203650760532|-75.352735485234|-75.352735485234|-75.352735485234|-75.851583886046|-75.851583886046|-76.607873731078|-76.898749675156|-77.141891627181|72.628543682605|72.628543682605||72.628543682605|72.628543682605|72.628543682605|72.628543682605|72.628543682605|72.628543682605|71.444411845521|71.444411845521|71.444411845521|71.444411845521||71.444411845521|71.444411845521|71.444411845521|71.444411845521|71.444411845521|71.444411845521|71.208233298544|-75.531777666493|-75.531777666493|-75.531777666493|-75.531777666493|-75.531777666493|-75.531777666493|-75.531777666493|-75.531777666493|-75.531777666493|-75.531777666493||-75.531777666493|-76.465841609553|-78.16732399366|-78.892580163718|-79.29698118588|-79.29698118588|-79.29698118588|-79.404425879548|-80.097765649219|-80.097765649219|-80.097765649219|-80.097765649219|-80.097765649219|-80.407238338677|-80.606516721327|-80.606516721327|-80.606516721327|-80.606516721327|-80.606516721327|-80.606516721327|-81.097243073338|-81.890398974575|-81.890398974575|-81.890398974575|-81.890398974575||-81.890398974575|-81.890398974575|-81.890398974575|-81.890398974575|-81.890398974575|-81.890398974575|-81.890398974575|-81.890398974575|-82.035715521881|-85.21048628766|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|78.128306284185|77.659420726606|77.659420726606
00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE|867.08535533615|867.08535533615|867.08535533615|867.08535533615||867.08535533615|867.08535533615|867.08535533615|867.08535533615|867.08535533615|867.08535533615|832.7198155265|-852.58832474744|-852.58832474744|-852.58832474744|-852.58832474744|-852.58832474744|-852.58832474744|-852.58832474744|-852.58832474744|-852.58832474744|-852.58832474744|-852.58832474744|-852.58832474744||-852.58832474744|-852.58832474744|-852.58832474744|-852.58832474744|-852.58832474744|-852.58832474744|-852.58832474744|-852.58832474744|-852.58832474744|-852.58832474744|-854.90005579034||-855.50171980166|-855.50171980166|-855.50171980166|-855.50171980166||-855.50171980166|-855.50171980166|-855.50171980166|-855.50171980166|-855.50171980166|-855.50171980166|-855.50171980166|-855.50171980166|-855.50171980166|-855.50171980166|-855.50171980166|-855.50171980166|-855.50171980166|-867.91117668475|-867.91117668475|-880.78740904426|-897.40395167244|836.47822575395|836.47822575395||836.47822575395|827.50244484814|811.73544015787|802.02995819408|801.18841892209|801.18841892209|795.14798689911|792.91736023558|792.91736023558|792.91736023558|792.91736023558|792.91736023558|792.91736023558|792.91736023558|792.91736023558|792.91736023558|787.15246675056|787.15246675056|787.15246675056|787.15246675056|762.82021859003|761.17629403884|759.07757917836|752.32288664132|745.99820792177|741.2207803406|736.32837694637|735.61983424814|732.80247824682|732.80247824682|732.80247824682|721.44615367269|717.67775530697|717.67775530697|717.67775530697|717.67775530697|717.67775530697|717.67775530697|717.67775530697|717.67775530697|717.67775530697|714.13611809281|710.56890248023|710.56890248023|710.56890248023|710.56890248023|686.97791871718|676.93644612998|676.93644612998|676.93644612998|676.93644612998|676.93644612998|676.93644612998|676.93644612998|676.29103484386|-710.23181432799|-710.23181432799|-710.23181432799|-710.23181432799|-710.23181432799|-710.23181432799|-710.23181432799||-710.23181432799|-710.23181432799|-710.23181432799|-710.23181432799|-710.23181432799|-710.23181432799|-710.23181432799|-710.23181432799|-710.23181432799|-710.23181432799|-710.23181432799|-710.23181432799|-710.23181432799|-710.23181432799|-717.54562611143|-717.54562611143|-725.01372193805|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061||692.25425196061|692.25425196061|692.25425196061|692.25425196061|692.25425196061|691.98490091268|691.98490091268|691.98490091268|691.98490091268|691.98490091268||691.98490091268|691.44132931165|691.44132931165|691.44132931165|685.51748585627|677.63505553424|677.63505553424|677.63505553424|677.63505553424|677.63505553424|677.63505553424|677.63505553424|677.63505553424|675.52919175028|672.80950985278|672.80950985278|672.72281625895||668.65145687429|668.65145687429|668.65145687429|668.65145687429|668.65145687429|668.65145687429|668.65145687429|668.65145687429|668.65145687429|668.65145687429|668.65145687429|668.65145687429|668.65145687429|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347||-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|-720.55434375347|667.63771278989|667.63771278989|646.86747818669|636.95883603317|635.95091888885|629.4326375382|629.4326375382|626.23624562079|622.69589768314|622.69589768314|622.69589768314|622.69589768314|616.70075057241|611.16635114057|607.33549649299|604.8853565755|604.8853565755|604.8853565755|604.8853565755|604.8853565755|604.8853565755|604.8853565755
00353|7857|/equities/medtronic|SnP500/R1000VALUE|-104.02099576335|-104.08853007285|-104.08853007285|-104.08853007285||98.260977113359|98.260977113359|98.260977113359|98.260977113359|98.260977113359|98.260977113359|98.260977113359|98.260977113359|98.260977113359|97.394974112635|96.639692068238|95.721836487686|95.721836487686|95.721836487686|95.721836487686|95.721836487686|95.721836487686|95.721836487686|95.721836487686||95.721836487686|95.721836487686|95.721836487686|95.721836487686|95.721836487686|95.721836487686|95.721836487686|95.721836487686|94.638149279396|-99.561124426298|-99.561124426298||-100.1885079346|-100.26736968998|-100.37650324508|-100.44272980871||-101.3941992144|-101.92910961092|-102.31068000728|-103.01663512049|-103.01663512049|-103.01663512049|-103.01663512049|-104.56763409756|99.5738508515|99.5738508515|99.5738508515|99.5738508515|99.5738508515|99.5738508515|99.5738508515|99.5738508515|99.5738508515|99.5738508515|99.5738508515||99.5738508515|98.642059570379|96.202700568379|95.722193472263|95.722193472263|95.722193472263|95.642995985213|91.657215286033|90.92968048071|90.69398912941|90.69398912941|89.18887916709|-94.542219740921|-94.542219740921|-94.542219740921|-94.542219740921|-94.818581694556|-94.856756760227|-95.72028327159|-96.487538816442|-97.415369141886|93.222266395589|93.222266395589|93.222266395589|93.222266395589|93.222266395589|93.222266395589|93.222266395589|93.222266395589|93.222266395589|93.222266395589|93.222266395589|93.222266395589|93.222266395589|93.222266395589|93.222266395589|93.222266395589|92.62085004173|90.865390410272|90.458266215704|90.458266215704|90.458266215704|90.458266215704|90.458266215704|90.458266215704|90.458266215704|89.823266511915|89.744407554201|89.664061541614|89.418682305081|89.173397717722|89.093864217555|89.093864217555|89.093864217555|88.934037127245|88.934037127245|88.934037127245|88.934037127245|88.934037127245|88.934037127245|88.934037127245|88.934037127245||88.934037127245|88.934037127245|88.934037127245|88.934037127245|88.934037127245|88.934037127245|88.934037127245|88.934037127245|88.934037127245|88.934037127245|88.614276709005|88.614276709005|88.614276709005|88.614276709005|88.614276709005|88.141345646186|88.141345646186|88.141345646186|88.141345646186|88.141345646186|88.141345646186|88.141345646186|88.141345646186|88.141345646186|88.141345646186|88.141345646186|87.440383966547|87.257091583788|86.408157840901|85.885823747034|85.885823747034|85.885823747034|85.885823747034|85.885823747034|85.885823747034|85.885823747034|85.341191526381|84.611601560346|84.526863460574|84.526863460574||84.526863460574|84.526863460574|84.126880247121|84.126880247121|84.126880247121|84.126880247121|84.126880247121|84.126880247121|84.126880247121|84.126880247121||84.126880247121|84.126880247121|84.126880247121|84.051394641553|84.051394641553|83.918492198161|83.556939098759|82.52628641385|82.520369744502|81.459209892708|-85.820796094851|-85.820796094851|-85.820796094851|-85.820796094851|-85.820796094851|-85.820796094851|-85.820796094851||-85.820796094851|-87.97449438938|-88.029790102181|-88.029790102181|-88.029790102181|-88.029790102181|-88.029790102181|-88.029790102181|-88.029790102181|-88.029790102181|-88.029790102181|-88.029790102181|-88.029790102181|-88.083099774451|-89.449610644858|-89.449610644858|-89.449610644858|-89.613480392587|-89.613480392587|-89.613480392587|-89.613480392587|-89.613480392587|-89.613480392587|-89.613480392587|-89.613480392587||-90.377272588234|-90.377272588234|-90.377272588234|-90.377272588234|-90.377272588234|-90.377272588234|-90.377272588234|-90.377272588234|-90.377272588234|-92.018077194934|-93.062750428159|-93.062750428159|-93.062750428159|-93.062750428159|-93.062750428159|-93.949569222906|-93.949569222906|88.531513800415|88.531513800415|88.531513800415|88.531513800415|88.531513800415|88.531513800415|88.531513800415|88.531513800415|88.531513800415|88.531513800415|88.531513800415|88.531513800415|88.068604805191|88.068604805191
00354|7947|/equities/metlife-inc|SnP500/R1000VALUE|-80.747442315968|-80.747442315968|-80.747442315968|-80.747442315968||-80.747442315968|-80.747442315968|-80.747442315968|-80.747442315968|-80.747442315968|-80.747442315968|-80.747442315968|-80.747442315968|-80.747442315968|-80.747442315968|-80.747442315968|-80.747442315968|-80.747442315968|-80.747442315968|-80.747442315968|-80.747442315968|-81.008832261602|-81.008832261602|-81.008832261602||-82.172315912821|-82.859017243408|-82.859017243408|-82.859017243408|-82.905964999838|-82.905964999838|-82.905964999838|-82.905964999838|78.314739690977|78.314739690977|78.314739690977||78.314739690977|78.314739690977|78.314739690977|78.314739690977||78.314739690977|78.314739690977|78.314739690977|78.314739690977|78.314739690977|78.314739690977|78.314739690977|78.314739690977|77.818598944564|76.432049228769|-80.350229314155|-80.350229314155|-80.350229314155|-80.350229314155|-80.350229314155|-80.350229314155|-80.350229314155|-80.350229314155|-80.350229314155||-80.350229314155|-80.350229314155|-80.350229314155|-80.427917466496|-80.427917466496|-80.427917466496|-81.032802077817|-81.032802077817|-81.032802077817|-81.032802077817|-81.032802077817|-81.032802077817|-81.032802077817|-81.032802077817|-82.984623053834|-82.984623053834|-82.984623053834|-82.984623053834|-82.984623053834|-82.984623053834|-82.984623053834|-83.023847789647|-83.023847789647|-83.023847789647|-83.023847789647|-83.023847789647|-83.023847789647|-83.023847789647|-83.023847789647|-83.023847789647|78.710465577359|78.710465577359|78.710465577359|78.710465577359|78.710465577359|78.710465577359|78.710465577359|78.135517494673|78.124947149559|78.124947149559|78.124947149559|77.576052117131|77.438276270494|77.438276270494|77.438276270494|77.438276270494|77.438276270494|77.438276270494|77.438276270494|77.438276270494|77.438276270494|77.438276270494|77.438276270494|77.438276270494|77.438276270494|77.438276270494|77.438276270494|77.438276270494|77.438276270494|77.438276270494|77.438276270494|77.438276270494||77.438276270494|76.990770338329|76.990770338329|76.699227036704|76.699227036704|76.211363781017|74.558182385808|74.422981106844|-78.833261675616|-78.833261675616|-78.833261675616|-78.833261675616|-78.833261675616|-78.833261675616|-78.833261675616|-78.833261675616|-78.833261675616|-78.963083073847|-78.963083073847|-78.963083073847|-78.963083073847|-80.124532699539|-80.124532699539|-80.124532699539|-80.124532699539|-80.124532699539|-80.124532699539|-80.124532699539|-80.124532699539|-80.124532699539|-80.124532699539|-80.124532699539|-80.124532699539|-81.118566301083|77.311664997807|77.311664997807|77.311664997807|77.311664997807|77.311664997807|77.311664997807||77.311664997807|77.311664997807|77.311664997807|76.686851964252|76.515113920919|76.112932985854|76.112932985854|76.112932985854|75.708836988106|75.708836988106||75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.708836988106||75.708836988106|75.708836988106|75.708836988106|75.708836988106|75.458810511979|75.458810511979|75.458810511979|75.458810511979|75.458810511979|74.600344013011|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403||-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-78.737495101403|-80.249546118258|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.102563611991|-85.208996363048|-85.208996363048|-85.938326274426|-86.686208657492|-86.686208657492
00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH|-1471.4246282382|-1471.4246282382|-1471.4246282382|-1471.4246282382||-1477.2096619857|-1477.2096619857|-1477.2096619857|-1477.2096619857|-1477.2096619857|-1477.2096619857|-1478.3920033633|-1478.3920033633|-1478.3920033633|-1478.3920033633|-1486.4394451975|1390.7745689399|1390.7745689399|1390.7745689399|1390.7745689399|1390.7745689399|1390.7745689399|1390.7745689399|1390.7745689399||1390.7745689399|1390.7745689399|1390.7745689399|1390.7745689399|1390.7745689399|1390.7745689399|1387.36433147|1387.36433147|1378.3287019045|-1473.8181700904|-1473.8181700904||-1478.9335597575|-1484.5834108525|-1491.0510022583|-1491.0510022583||-1491.0510022583|-1491.0510022583|-1491.0510022583|-1491.0510022583|-1493.8157665865|-1493.8157665865|-1495.9549598053|-1495.9549598053|-1495.9549598053|-1495.9549598053|-1495.9549598053|-1495.9549598053|1374.4217067839|1374.4217067839|1374.4217067839|1374.4217067839|1374.4217067839|1374.4217067839|1374.4217067839||1374.4217067839|1374.4217067839|1337.3204611134|1337.3204611134|1337.3204611134|1337.3204611134|1337.3204611134|1337.3204611134|1337.3204611134|1337.3204611134|1337.3204611134|1335.7171993599|1324.1306799109|1324.1306799109|1324.1306799109|1324.1306799109|1324.1306799109|1324.1306799109|1324.1306799109|1324.1306799109|1324.1306799109|1324.1306799109|1324.1306799109|1324.1306799109|1293.5524061184|1276.5087973256|1263.8502492528|1257.713588037|1237.1665396049|1226.6670445722|1226.6670445722|1226.6670445722|1226.6670445722|1226.6670445722|1226.6670445722|1226.6670445722|1226.6670445722|1226.6670445722|1215.268050013|1178.2550748299|1158.5803321678|-1288.9792418501|-1288.9792418501|-1301.1818982254|-1305.4445746884|1227.594916955|1227.594916955|1227.594916955|1227.594916955|1227.594916955|1227.594916955|1227.594916955|1227.594916955|1227.594916955|1227.594916955|1227.594916955|1227.594916955|1227.594916955|1227.594916955|1227.594916955|1227.594916955|1227.594916955||1227.594916955|1227.594916955|1227.594916955|1227.594916955|1227.594916955|1227.594916955|1227.594916955|1227.594916955|1227.594916955|1219.3571722678|1213.3690599525|1204.1011744697|1198.9991077008|1172.0321548074|1172.0321548074|1172.0321548074|1172.0321548074|1172.0321548074|1172.0321548074|1172.0321548074|1172.0321548074|1172.0321548074|1172.0321548074|1172.0321548074|1167.7435504816|1167.7435504816|1167.7435504816|1153.6276062751|1142.8568683619|1142.8568683619|1142.8568683619|1142.8568683619|1142.8568683619|1142.8568683619|1142.8568683619|1142.8568683619|1142.8568683619|1119.9823028226|1119.9823028226|1119.9823028226||1119.9823028226|1114.8537161832|1114.8537161832|1114.8537161832|1114.8537161832|1114.8537161832|1114.8537161832|1114.8537161832|1114.8537161832|1114.8537161832||1114.8537161832|1114.8537161832|1114.8537161832|1114.8537161832|1114.8537161832|1114.8537161832|1114.8537161832|1104.1166304487|1090.1561871522|1074.610523388|1074.610523388|1062.2903419766|1062.2903419766|1062.2903419766|1062.2903419766|1055.323361939|1055.323361939||1055.323361939|1055.323361939|1055.323361939|1055.323361939|1052.0942820556|1052.0942820556|1052.0942820556|1052.0942820556|1052.0942820556|1013.2302461208|-1143.2026230266|-1143.2026230266|-1143.2026230266|-1143.2026230266|-1143.2026230266|-1143.2026230266|-1143.2026230266|-1143.2026230266|-1143.2026230266|-1143.2026230266|-1143.2026230266|-1143.2026230266|-1143.2026230266|-1143.2026230266|-1143.2026230266||-1171.7823774499|-1171.7823774499|-1171.7823774499|-1171.7823774499|-1171.7823774499|-1171.7823774499|-1171.7823774499|-1171.7823774499|-1171.7823774499|-1171.7823774499|-1236.1031610881|-1259.2882277606|-1264.1619210903|-1264.2777177696|-1270.011347652|-1285.6545220222|-1288.0258306757|-1293.7475863845|-1295.0535621416|-1295.0535621416|-1307.1786744607|-1327.4090713409|-1328.2820048181|-1328.2820048181|-1328.2820048181|-1328.2820048181|-1349.5111739732|-1354.2520273205|-1354.2520273205|-1354.2520273205|-1354.2520273205
00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE|34.095716889061|34.095716889061|34.095716889061|34.095716889061||34.095716889061|34.095716889061|34.095716889061|34.095716889061|34.095716889061|34.095716889061|34.095716889061|34.095716889061|-35.793564201125|-35.793564201125|-35.793564201125|-35.793564201125|-36.226182911936|-36.532146001462|-37.052941349484|-37.295304075323|-37.295304075323|-37.295304075323|-37.304039389383||-37.556269912251|-37.556269912251|-37.556269912251|-37.607988710178|-37.607988710178|-37.639159726853|-37.639159726853|-37.639159726853|34.989678656688|34.989678656688|34.989678656688||34.989678656688|34.989678656688|34.989678656688|34.989678656688||34.713144269814|34.713144269814|34.713144269814|34.692106611553|34.692106611553|34.692106611553|34.692106611553|34.692106611553|34.692106611553|34.38067370766|33.71241348445|32.951304784849|32.951304784849|32.951304784849|32.62883347179|32.62883347179|32.314979443157|32.314979443157|31.934975819681||31.07969623682|30.536332643025|-33.401186149222|-33.401186149222|-33.401186149222|-33.401186149222|-33.401186149222|-33.401186149222|-33.401186149222|-33.401186149222|-33.401186149222|-33.401186149222|-33.401186149222|-33.401186149222|-33.401186149222|-33.401186149222|-33.401186149222|-33.401186149222|-33.401186149222|-33.401186149222|-34.108817490055|-34.610589309986|-34.610589309986|-34.610589309986|-34.610589309986|-34.610589309986|-34.610589309986|-34.610589309986|-34.610589309986|-34.767818814182|-34.767818814182|-34.767818814182|-34.767818814182|-35.14415855503|-35.611344232559|-35.830381912655|-36.782926288651|-37.255299010197|-37.255299010197|-37.255299010197|-37.255299010197|-37.255299010197|-37.255299010197|-37.255299010197|-37.255299010197|-37.450608587176|-37.634370496483|-37.634370496483|-37.634370496483|-37.634370496483|-37.634370496483|-37.634370496483|-37.634370496483|-37.634370496483|-38.545362766817|-38.940769734465|-39.144190221454|-39.455072832798|-40.501192358572|36.93825946188|36.93825946188|36.93825946188||36.93825946188|36.93825946188|36.215010275841|35.658622969521|35.254580432986|34.336900215253|-37.52708268669|-37.52708268669|-37.52708268669|-37.52708268669|-37.52708268669|-37.52708268669|-37.52708268669|-37.52708268669|-37.52708268669|-37.628980059389|-38.352867332834|-38.50940600119|-38.537950841166|-39.252723631569|-39.44413877561|35.872702344093|35.872702344093|35.872702344093|35.872702344093|35.739582801107|35.739582801107|35.739582801107|35.461329396515|35.461329396515|35.461329396515|35.461329396515|35.461329396515|35.461329396515|35.461329396515|35.461329396515|35.461329396515|34.812588938904|34.721137722105|34.721137722105||34.721137722105|33.997098613415|32.650665575303|31.726849562633|31.308444984211|31.015771026361|30.979745991747|30.909524858789|30.909524858789|30.909524858789||30.855859055338|30.770839448888|30.770839448888|-34.091340682356|-34.091340682356|-34.091340682356|-34.091340682356|-34.091340682356|-34.091340682356|-34.091340682356|-34.091340682356|-34.091340682356|-34.091340682356|-34.319971667713|-34.319971667713|-34.319971667713|-34.319971667713||-34.319971667713|-34.426079444296|-35.054000810682|31.629664556263|31.629664556263|31.629664556263|31.629664556263|31.629664556263|31.329628352852|30.467366726896|28.770201506108|28.231735456751|28.201666509297|28.201666509297|28.201666509297|28.201666509297|28.201666509297|28.201666509297|28.201666509297|28.201666509297|27.587407495342|26.945380837047|-30.958264412714|-30.958264412714|-30.958264412714||-30.958264412714|-30.958264412714|-30.958264412714|-30.958264412714|-30.958264412714|-30.958264412714|-30.958264412714|-30.958264412714|-30.958264412714|-30.958264412714|-32.404320891513|-32.729046972219|-32.729046972219|-32.729046972219|-34.077780149186|-34.71304444038|-34.71304444038|-34.71304444038|-34.71304444038|-34.71304444038|-34.71304444038|-34.71304444038|-34.71304444038|-34.71304444038|-34.71304444038|-34.71304444038|-35.06838362706|-35.364315700667|-35.485200517139|-35.485200517139|-35.929357017369
00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE|-139.26218152613|-139.26218152613|-139.26218152613|-139.26218152613||-139.26218152613|-139.26218152613|-139.26218152613|-139.26218152613|-139.26218152613|-139.26218152613|-139.26218152613|-139.26218152613|-139.26218152613|-140.62298632298|-140.76220926349|-141.24300378235|-141.27195139364|133.86552147446|133.86552147446|133.86552147446|133.86552147446|133.86552147446|133.86552147446||133.86552147446|133.86552147446|133.86552147446|133.86552147446|133.86552147446|133.86552147446|133.86552147446|133.86552147446|133.86552147446|133.86552147446|133.86552147446||133.86552147446|133.83947186534|132.49218882526|131.19353293275||130.70448344388|130.58824146152|130.58824146152|130.58824146152|130.58824146152|129.79947519924|129.79947519924|129.79947519924|129.79947519924|129.79947519924|129.79947519924|129.79947519924|129.79947519924|129.79947519924|129.79947519924|129.79947519924|129.79947519924|129.79947519924|129.79947519924||128.78052108184|128.29947034402|-134.31427477424|-134.31427477424|-134.31427477424|-134.31427477424|-134.31427477424|-134.31427477424|-134.31427477424|-134.31427477424|-134.31427477424|-134.31427477424|-134.31427477424|-134.31427477424|-134.31427477424|-134.31427477424|-134.31427477424|-134.31427477424|-134.90551298593|-134.90551298593|-134.90551298593|-137.49251215695|-137.82129652824|-137.82129652824|-137.82129652824|-137.82129652824|-137.82129652824|-137.82129652824|-137.82129652824|-137.82129652824|-138.42672626537|-140.04885834634|-140.5350751634|-140.5350751634|-141.49897826993|-141.9733071204|-142.76297308731|-142.76297308731|-143.24718313005|-143.54382652471|-145.39010495835|-145.39010495835|-145.39010495835|-146.58401351166|-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639||-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639|-146.68775209639|-148.74527013803|-150.44446519243|-150.6920151271|-150.6920151271|-150.6920151271|-150.6920151271|-151.6555778227|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888||-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.27168769888|-154.70465723731|-156.81739496366|-156.92367330176|-156.92367330176||-157.31950384359|-157.85778306568|-158.77033329703|-158.77033329703|-159.18925921892|-159.35926039521|-159.35926039521|-159.35926039521|-159.52437319032|-159.81743997194|-161.11020992705|-162.38811777376|-163.07586429379|-163.07586429379|-163.07586429379|-163.07586429379|-163.08542609241||-163.08542609241|153.89586788222|153.89586788222|153.89586788222|153.89586788222|153.89586788222|153.89586788222|153.89586788222|153.89586788222|153.89586788222|153.89586788222|153.89586788222|153.89586788222|153.43036467996|153.43036467996|153.23734672828|-165.29289835172|-165.29289835172|-165.29289835172|-165.29289835172|-165.29289835172|-165.29289835172|-165.29289835172|-165.29289835172|-165.29289835172||-165.29289835172|-165.29289835172|-165.29289835172|-165.29289835172|-165.29289835172|-165.29289835172|-165.29289835172|-165.29289835172|-165.29289835172|-170.71216899241|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146|160.93061660146
00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE|123.47533433437|123.47533433437|123.47533433437|123.47533433437||123.47533433437|123.47533433437|123.47533433437|122.46203377511|121.3048982123|121.3048982123|118.58643780588|117.16532072357|114.15269425678|114.15269425678|114.15269425678|114.15269425678|114.15269425678|114.15269425678|114.15269425678|114.15269425678|114.15269425678|113.26975593122|113.26975593122||113.26975593122|111.51139576736|110.1115507848|109.66866755562|107.93129725012|106.82361215521|-116.18826358255|-116.18826358255|-116.18826358255|-116.18826358255|-116.18826358255||-116.18826358255|-116.54417829973|-116.75942666422|-116.75942666422||-116.75942666422|-116.75942666422|-116.75942666422|-116.75942666422|-116.75942666422|-116.75942666422|-116.75942666422|-116.75942666422|-116.75942666422|-116.75942666422|-116.75942666422|-116.75942666422|107.35125817388|107.35125817388|107.35125817388|107.35125817388|107.02013487604|107.02013487604|107.02013487604||105.46681864821|103.19368365698|-112.14582932396|-112.14582932396|-112.14582932396|-112.14582932396|-112.14582932396|-114.04370194456|-115.90655772974|-117.73149882179|-117.73149882179|-117.73149882179|-117.73149882179|-118.3477788592|-119.21669447694|-120.15466205581|-120.870736567|-122.32026149589|-125.30890201814|-128.26711235319|-129.71956889137|-130.40785881661|-131.95122842416|119.39671627717|119.39671627717|119.39671627717|119.39671627717|119.03023483176|-127.68830895067|-127.68830895067|-127.68830895067|-127.68830895067|-127.68830895067|-127.94367879895|-129.55630847113|-131.22062016744|-133.14402539221|-136.73457869963|-136.73457869963|-136.73457869963|-136.73457869963|-136.73457869963|-136.73457869963|-136.73457869963|-136.73457869963|-137.89064618698|-139.2996557195|-139.60459072932|129.11117340466|129.11117340466|129.11117340466|129.11117340466|129.11117340466|129.11117340466|129.11117340466|129.11117340466|129.11117340466|129.11117340466|129.11117340466|123.02129720473|122.14854491034|122.14854491034||122.14854491034|121.24034609043|120.67748042437|120.39053017665|119.557978069|118.88694626829|118.88694626829|118.88694626829|118.88694626829|118.88694626829|118.88694626829|118.88694626829|118.88694626829|112.60794509275|111.54821036065|111.54821036065|111.54821036065|111.53090437479|110.52731185899|110.52731185899|110.52731185899|110.52731185899|110.52731185899|110.52731185899|109.98756595172|107.933405511|106.68906383208|106.34312586973|103.82431346411|103.82431346411|103.82431346411|103.82431346411|103.82431346411|103.82431346411|103.82431346411|103.82431346411|103.82431346411|102.02691222661|102.02691222661|102.02691222661||102.02691222661|100.69045969108|98.723845440584|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253||-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-107.58620107253|-109.21105827313|-109.57568301031|-109.57568301031|-109.57568301031||-109.57568301031|-110.71165062397|-112.57106467174|-112.57106467174|-112.57106467174|-112.57106467174|-112.57106467174|-112.57106467174|-112.57106467174|-112.57106467174|-112.57106467174|-112.57106467174|-112.57106467174|-113.83285173758|-115.11927747047|-115.4873741338|-115.4873741338|-115.4873741338|-115.4873741338|-115.4873741338|-115.4873741338|-115.4873741338|-115.4873741338|-115.4873741338|-115.4873741338||-116.57186851733|-116.57186851733|-116.57186851733|-116.57186851733|-116.57186851733|-116.57186851733|-116.57186851733|-116.57186851733|-116.57186851733|-116.57186851733|-121.93058299428|-121.93058299428|-121.93058299428|-121.93058299428|-121.93058299428|-121.93058299428|-121.93058299428|-121.93058299428|-121.93058299428|-121.93058299428|-123.17844503169|-123.17844503169|-123.2695116235|-123.2695116235|-123.2695116235|-123.2695116235|-123.47713487912|-123.47713487912|-123.47713487912|-123.47713487912|-123.47713487912
00359|8063|/equities/molson-coors|SnP500/R1000VALUE|-53.194867781166|-53.194867781166|49.834688726925|49.834688726925||49.834688726925|49.834688726925|48.245210188256|47.875688956252|47.875688956252|47.875688956252|47.633543886599|46.991650759618|46.991650759618|46.991650759618|46.991650759618|46.991650759618|46.991650759618|46.991650759618|46.991650759618|46.991650759618|46.991650759618|46.991650759618|46.991650759618||46.991650759618|46.991650759618|46.761276655109|45.837529955872|45.728089662137|44.620892876379|44.620892876379|44.620892876379|44.620892876379|44.620892876379|44.620892876379||44.620892876379|44.620892876379|44.620892876379|44.620892876379||44.620892876379|44.620892876379|44.620892876379|44.620892876379|44.482368008581|44.482368008581|44.332631129122|44.055872150528|44.055872150528|43.748191829376|43.435703178869|43.435703178869|43.435703178869|43.435703178869|43.435703178869|43.435703178869|43.435703178869|43.435703178869|43.214117152411||43.171621978962|43.171621978962|43.171621978962|43.171621978962|43.171621978962|43.171621978962|43.171621978962|43.171621978962|43.171621978962|43.171621978962|43.171621978962|43.171621978962|42.94319098601|41.452155464328|-46.026467151402|-46.026467151402|-46.026467151402|-46.026467151402|-46.190517870319|-46.543630246467|-47.048589313634|-47.786375880912|-47.958501747901|-47.958501747901|-47.958501747901|-47.958501747901|-47.958501747901|-47.958501747901|-47.958501747901|-47.958501747901|-47.958501747901|-47.958501747901|-47.958501747901|-47.958501747901|-47.958501747901|-47.958501747901|-47.958501747901|-47.958501747901|-47.958501747901|-47.958501747901|-47.958501747901|-47.958501747901|-47.958501747901|-47.958501747901|-47.958501747901|-47.958501747901|-47.958501747901|-48.842225529148|-49.785249367239|-49.873609585764|-50.490953705048|-50.597121633132|-51.09522312332|-51.417922636412|48.979462520646|48.979462520646|48.979462520646|48.979462520646|48.979462520646|48.979462520646|48.979462520646|48.979462520646||48.979462520646|48.979462520646|48.979462520646|48.979462520646|48.979462520646|48.979462520646|-51.865213454549|-51.865213454549|-51.865213454549|-51.865213454549|-51.865213454549|-51.865213454549|-51.865213454549|-51.865213454549|-51.865213454549|-51.865213454549|-51.865213454549|-51.865213454549|-51.865213454549|-51.865213454549|-51.874890602155|-51.874890602155|49.0153344106|49.0153344106|49.0153344106|49.0153344106|49.0153344106|49.0153344106|47.848150565814|47.461111525193|47.461111525193|47.021290756481|-50.213557111775|-50.213557111775|-50.213557111775|-50.213557111775|-50.213557111775|-50.213557111775|-50.213557111775|-50.213557111775||-50.213557111775|-50.213557111775|-50.213557111775|-50.213557111775|-50.213557111775|-50.709311004965|-50.709311004965|-50.992359039333|-50.992359039333|-51.5912321642||-52.409147535756|-52.740164954348|-53.33796184028|-53.907181289073|-54.36547610746|-54.963030364626|-55.199392341774|-55.199392341774|-55.199392341774|-55.723213433337|-56.010911575453|-56.010911575453|-56.449902869481|-56.88043407307|-56.88043407307|-57.276035985527|-57.885319296052||-58.099800497879|-58.307849956267|-58.307849956267|-58.307849956267|-58.307849956267|-58.307849956267|-58.307849956267|-58.307849956267|-58.307849956267|-58.307849956267|-58.307849956267|-58.307849956267|-60.843674807775|-60.843674807775|-61.465760557078|-61.465760557078|-61.465760557078|-61.465760557078|-61.465760557078|-62.063621247502|-62.6523601884|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085||-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|-62.706338990085|58.373855639036|58.373855639036|58.373855639036|58.373855639036|58.373855639036|58.373855639036|58.373855639036|57.411273593307|57.411273593307
00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE|-461.51447308161|-461.51447308161|-461.51447308161|-461.51447308161||-461.51447308161|-461.51447308161|-469.10274264656|-471.18721927363|-497.23190311545|-501.34984875534|-501.34984875534|-501.34984875534|-526.40196546817|513.39871999097|513.39871999097|513.39871999097|513.39871999097|513.39871999097|513.39871999097|513.39871999097|513.39871999097|513.39871999097|513.39871999097||513.39871999097|513.39871999097|505.7128147922|505.7128147922|505.7128147922|505.7128147922|505.52827981495|505.52827981495|498.65143408801|497.90352424707|497.90352424707||497.90352424707|497.90352424707|497.90352424707|494.85883865451||491.64535268253|486.605411672|480.49478589098|477.47465834132|476.44141996692|472.62646482598|-498.4484222966|-498.4484222966|-498.4484222966|-498.4484222966|-498.4484222966|-498.4484222966|-498.4484222966|-498.4484222966|-498.4484222966|-498.4484222966|-498.4484222966|-498.4484222966|-498.4484222966||-498.4484222966|-498.4484222966|-498.4484222966|-498.4484222966|-498.4484222966|-498.4484222966|-498.4484222966|-500.5127732192|-500.5127732192|-500.5127732192|-500.5127732192|-500.5127732192|-500.5127732192|-500.5127732192|-500.5127732192|-500.5127732192|-500.5127732192|-500.5127732192|-500.5127732192|-500.5127732192|-500.5127732192|-500.5127732192|-500.5127732192|-500.5127732192|-500.5127732192|-500.5127732192|-500.5127732192|-500.5127732192|-500.5127732192|-503.41252315426|-503.85109237474|-503.85109237474|-503.85109237474|-503.85109237474|-503.85109237474|-503.85109237474|-503.85109237474|-503.85109237474|-503.85109237474|-503.85109237474|-503.85109237474|-503.85109237474|-503.85109237474|-503.85109237474|-503.85109237474|-504.41444888426|-514.30299245333|-515.31886637033|-515.31886637033|-527.58483592471|492.57707936351|492.57707936351|492.57707936351|492.57707936351|492.57707936351|492.57707936351|492.57707936351|492.57707936351|492.57707936351|492.57707936351|492.57707936351|492.57707936351||492.57707936351|492.57707936351|492.57707936351|492.57707936351|492.57707936351|492.57707936351|492.57707936351|492.57707936351|492.57707936351|492.57707936351|492.57707936351|492.23798084338|492.23798084338|487.14346504299|486.72846661042|486.72846661042|486.72846661042|486.72846661042|486.72846661042|486.72846661042|486.72846661042|486.72846661042|486.72846661042|484.53137286109|484.53137286109|484.53137286109|481.4676335962|479.58838199331|479.58838199331|479.58838199331|479.58838199331|479.58838199331|479.58838199331|479.58838199331|479.58838199331|479.58838199331|479.58838199331|476.55486047217|476.2034293451|476.2034293451||474.03335110813|474.03335110813|472.73872711559|467.53968845363|466.83976869099|466.83976869099|466.83976869099|466.83976869099|466.83976869099|466.83976869099||466.83976869099|466.83976869099|466.83976869099|466.83976869099|466.83976869099|466.83976869099|466.83976869099|466.83976869099|466.83976869099|463.00753751852|459.67837658037|458.04045440772|458.04045440772|458.04045440772|458.04045440772|458.04045440772|458.04045440772||458.04045440772|458.04045440772|458.04045440772|458.04045440772|458.04045440772|457.69545016928|456.12581902008|456.12581902008|456.12581902008|449.54874123976|438.39496877955|438.39496877955|430.2991328589|424.58237153864|424.38318551223|420.23742414228|409.6171405129|399.66014812306|-448.7165650921|-448.7165650921|-448.7165650921|-448.7165650921|-448.7165650921|-448.7165650921|-448.7165650921||-448.7165650921|-448.7165650921|-448.7165650921|-448.7165650921|-448.7165650921|-448.7165650921|-448.7165650921|-448.7165650921|-448.7165650921|-460.74561919955|-486.10685051578|443.18952219017|443.18952219017|443.18952219017|443.18952219017|443.18952219017|443.18952219017|443.18952219017|-474.40972270033|-474.40972270033|-474.40972270033|-474.40972270033|-474.40972270033|-474.40972270033|-474.40972270033|-474.40972270033|-479.74157862157|-482.57677030001|-489.60585053137|-496.94787123657|-507.1999204739
00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE|-187.10392851423|-187.10392851423|-187.10392851423|-187.10392851423||-187.10392851423|-191.20435942092|-191.44456444554|-191.44456444554|-191.44456444554|-191.44456444554|-191.44456444554|178.49639833296|178.49639833296|178.49639833296|178.49639833296|178.49639833296|178.49639833296|178.49639833296|178.49639833296|178.49639833296|178.49639833296|178.49639833296|178.49639833296||178.49639833296|177.17404151671|177.17404151671|177.17404151671|177.17404151671|177.17404151671|177.17404151671|177.17404151671|177.17404151671|175.07142698227|172.3533192877||172.3533192877|172.3533192877|172.3533192877|172.3533192877||170.77090509777|170.14355242037|170.14355242037|170.14355242037|170.14355242037|170.14355242037|170.14355242037|170.14355242037|170.14355242037|170.14355242037|168.58283575137|167.73315046186|166.60460575813|164.65511225323|163.47345541429|159.15828576034|-170.80382831737|-170.80382831737|-170.80382831737||-170.80382831737|-170.80382831737|-170.80382831737|-170.80382831737|-171.66183484463|159.24985080347|159.24985080347|159.24985080347|159.24985080347|159.24985080347|159.24985080347|155.95095720453|155.95095720453|155.95095720453|155.95095720453|155.95095720453|155.95095720453|155.95095720453|155.95095720453|155.95095720453|155.95095720453|155.95095720453|155.8182785264|153.42799740974|153.42799740974|153.42799740974|153.42799740974|153.42799740974|153.42799740974|153.42799740974|153.42799740974|-161.75161760588|-161.75161760588|-161.75161760588|152.97759130481|152.97759130481|152.97759130481|152.97759130481|152.97759130481|152.97759130481|152.97759130481|152.97759130481|152.97759130481|152.97759130481|152.97759130481|152.97759130481|152.97759130481|151.41559372423|151.41559372423|150.70566728908|148.76754609948|148.76754609948|148.76754609948|147.76199258042|146.91804412419|144.19837934236|143.03098035207|143.03098035207|143.03098035207|143.03098035207|143.03098035207|143.03098035207||143.03098035207|142.64580838273|141.55033701868|140.48506591903|140.48506591903|139.56537625622|139.56537625622|139.56537625622|139.56537625622|139.56537625622|139.56537625622|139.56537625622|139.3487582453|138.98771193379|137.85173294869|137.85173294869|137.85173294869|137.85173294869|137.85173294869|137.85173294869|137.85173294869|137.85173294869|137.85173294869|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276|136.91260262276||136.82011541554|135.0101307148|133.57433161842|133.57433161842|133.34925328479|132.00555696737|129.64395533945|128.88716307112|125.73527374322|125.73527374322||125.41266650522|125.41266650522|125.41266650522|125.41266650522|125.41266650522|125.41266650522|124.68263010807|124.52792352909|124.48381205923|123.42371057008|123.42371057008|123.42371057008|123.42371057008|123.42371057008|123.42371057008|123.42371057008|123.42371057008||123.42371057008|123.42371057008|123.42371057008|123.42371057008|123.42371057008|123.42371057008|121.9639849501|120.7302978124|118.79477136287|117.80752031177|112.14252092407|110.87447020264|108.24496679009|107.69172849407|107.69172849407|107.04441865009|-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891||-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891|-117.25261392891|-124.20346037877|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-126.11175055517|-127.45388597927|-130.45409684138|-133.94171931961
00362|8278|/equities/mosaic-company|SnP500/R1000VALUE|27.942480316918|27.942480316918|27.942480316918|27.942480316918||27.942480316918|27.942480316918|27.942480316918|26.958032757222|26.054625888863|25.855977025796|25.855977025796|25.855977025796|25.855977025796|25.855977025796|25.855977025796|25.855977025796|25.855977025796|25.855977025796|25.855977025796|25.838308192148|25.411731138112|25.022809599883|25.022809599883||25.022809599883|25.022809599883|25.022809599883|23.960653889826|23.960653889826|23.960653889826|23.748821166545|-25.941475902447|-25.941475902447|-25.941475902447|-25.941475902447||-25.941475902447|-26.061573789013|-26.061573789013|-26.284527140074||-26.455030049674|-26.548974891903|-26.548974891903|-26.548974891903|-26.659660205431|-26.659660205431|-26.913512187078|23.509677198107|23.509677198107|-25.578588829886|-25.578588829886|-25.709576671268|-25.780640673798|-26.239278822968|-26.239278822968|-26.330064290274|-26.330064290274|-26.330064290274|-26.330064290274||-26.330064290274|-26.330064290274|-26.330064290274|-26.726461085467|-27.014400650824|-27.118277843092|-27.324530927444|-28.203367701398|-28.52332492035|-28.52332492035|-28.543087172427|-28.543087172427|-28.556156788243|-28.556156788243|-28.924012777952|-29.390936713341|-29.390936713341|-29.948240338567|-30.636377823357|-30.927920460705|-31.871189037964|-32.338433177388|-32.618026178955|-32.618026178955|-32.618026178955|-32.618026178955|-32.618026178955|-32.943750613132|-33.135418301598|-33.977800782541|-33.977800782541|-34.451446144691|-34.787680605447|-34.787680605447|32.419252090374|32.419252090374|32.419252090374|32.419252090374|32.419252090374|32.419252090374|32.419252090374|32.419252090374|32.419252090374|32.419252090374|32.419252090374|32.419252090374|-34.747297273072|-34.747297273072|-34.747297273072|-34.747297273072|-34.747297273072|-34.747297273072|-34.747297273072|-34.747297273072|-34.747297273072|-34.747297273072|-34.747297273072|-34.793242653909|-34.793242653909|-34.793242653909|-35.165397012611|-35.165397012611||-35.165397012611|-35.165397012611|-35.165397012611|-35.165397012611|-35.165397012611|-35.165397012611|-35.179051015532|-35.244503654546|-35.286509459916|-35.286509459916|-35.286509459916|-35.286509459916|-35.286509459916|-35.286509459916|-35.286509459916|-35.286509459916|-35.286509459916|-35.558898018139|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|35.007245203629|34.769718325552||34.595649044179|34.474877137236|-37.015309849778|-37.015309849778|-37.015309849778|-37.015309849778|-37.015309849778|-37.015309849778|-37.015309849778|-37.015309849778||-37.015309849778|-37.015309849778|-37.015309849778|-37.015309849778|-37.015309849778|-37.015309849778|-37.264232149168|-37.585667379518|34.647846531754|34.647846531754|34.647846531754|34.442052761587|34.093525056346|33.581549887639|33.40575735655|33.40575735655|32.901398580235||32.611056862681|32.611056862681|32.611056862681|32.611056862681|31.980392838417|31.752289455134|30.951433465435|30.686036743007|30.528651411094|29.839613577567|29.070679926036|28.613254307771|27.893956206788|27.893956206788|27.66828475898|27.561427921117|27.53825393657|26.709726291013|26.518028635793|26.283921766075|25.627690579927|25.174166973472|24.23125204338|24.009057302092|23.652841323851||23.369824032252|-27.136307193634|-27.136307193634|-27.136307193634|-27.136307193634|-27.136307193634|-27.136307193634|-27.136307193634|-27.136307193634|-27.157007696228|25.556998358008|25.556998358008|25.556998358008|25.556998358008|25.556998358008|25.556998358008|25.556998358008|25.556998358008|25.556998358008|25.556998358008|25.556998358008|25.254975753621|24.285805125585|23.558950631211|-26.235876456404|-26.235876456404|-26.235876456404|-26.235876456404|-26.235876456404|-26.235876456404|-26.235876456404
00363|276|/equities/motorola-inc|SnP500/R1000VALUE|433.18195600304|433.18195600304|433.18195600304|433.18195600304||431.73030144238|431.73030144238|396.90394652181|396.48536409595|396.27372777968|391.80580179459|390.67896061215|388.3693875237|381.83990516666|381.83990516666|381.83990516666|381.83990516666|381.83990516666|380.97885065907|380.97885065907|376.57511319974|376.22975532796|376.22975532796|376.22975532796||376.22975532796|373.38415943016|367.94519504827|366.70686088504|366.70686088504|366.70686088504|366.70686088504|366.70686088504|366.70686088504|366.70686088504|365.84839177944||365.84839177944|360.86519544232|-383.28990868705|-383.28990868705||-383.28990868705|-383.28990868705|-383.28990868705|-383.28990868705|-383.28990868705|-383.28990868705|-383.28990868705|-383.28990868705|-387.58045206221|-389.74645402448|-389.74645402448|-389.74645402448|-389.74645402448|-389.74645402448|-389.74645402448|-389.74645402448|-389.74645402448|-389.74645402448|-389.74645402448||-389.74645402448|-389.74645402448|-389.74645402448|-392.76411117466|-393.82578456441|-393.82578456441|-399.5786390044|-402.15513756294|-405.35544323942|-411.31598456724|-417.05113002821|-417.05113002821|-417.773199421|-418.18106413531|-419.47005919006|-421.45596726179|-421.45596726179|-428.59330868986|-440.18200138174|-456.18444896365|-457.51244180098|-462.01888634706|-462.01888634706|-462.817445612|-462.817445612|-462.817445612|-462.817445612|-462.817445612|-462.817445612|-462.817445612|-471.79765655117|-471.79765655117|-471.79765655117|-471.79765655117|-471.79765655117|-471.79765655117|-471.79765655117|-471.79765655117|-471.79765655117|-471.79765655117|-475.74240654394|-476.12378701551|-477.48059600573|-477.83788621405|-478.33937430359|-486.61678287693|463.63261779715|463.63261779715|463.63261779715|463.63261779715|463.63261779715|463.63261779715|463.63261779715|463.63261779715|463.63261779715|459.14457431292|455.58839672222|455.58839672222|455.58839672222|454.25405828836|450.42339009579|449.06034687782||449.06034687782|443.27136593229|443.27136593229|443.27136593229|443.27136593229|443.27136593229|443.27136593229|443.27136593229|443.27136593229|443.27136593229|443.27136593229|443.27136593229|443.27136593229|439.75485463017|433.01123306347|422.45599836275|422.45599836275|422.0677573742|422.0677573742|422.0677573742|422.0677573742|422.0677573742|418.1552725436|414.27252437028|411.49182564851|409.71843101842|406.72848827277|406.72848827277|406.72848827277|406.72848827277|406.72848827277|406.72848827277|406.72848827277|406.72848827277|406.72848827277|406.72848827277|406.72848827277|406.72848827277|406.72848827277|406.72848827277||403.80387043329|402.81532688312|402.81532688312|-424.14758160894|-424.14758160894|-424.14758160894|-424.14758160894|-424.14758160894|-424.14758160894|-424.14758160894||-424.14758160894|-425.54127516554|-429.28031089357|-430.38925094131|-430.4817167624|-430.4817167624|-432.93163875564|-436.47492264624|-437.85615961411|-437.85615961411|-437.85615961411|-437.85615961411|-437.85615961411|-437.85615961411|-440.01844720847|-440.01844720847|-440.01844720847||-440.01844720847|-440.01844720847|-440.01844720847|-440.01844720847|-440.01844720847|-440.01844720847|-440.01844720847|-440.01844720847|-440.01844720847|-440.01844720847|-440.01844720847|-440.01844720847|-440.01844720847|-440.01844720847|-440.01844720847|-447.18548001191|413.06723161383|406.46193425571|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636||-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-439.60299719636|-441.9951888065|-442.93164560314|-447.47879072821|-450.99504647427|-452.83893272803
00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE|-88.747481095668|-88.747481095668|-88.747481095668|-88.747481095668||-88.747481095668|-89.022752907405|-91.045561634313|-93.101199718328|-95.070952093173|-95.503280493472|-96.198126859692|-96.198126859692|-100.31291778356|95.86978483844|95.86978483844|95.86978483844|95.86978483844|95.86978483844|95.86978483844|95.86978483844|95.86978483844|95.86978483844|95.86978483844||95.86978483844|95.623359921865|95.623359921865|95.623359921865|95.623359921865|95.623359921865|95.623359921865|95.623359921865|94.88201168037|94.88201168037|94.88201168037||94.88201168037|94.88201168037|94.88201168037|94.447232436875||93.538591172672|92.940380284496|91.282644692734|90.241831929237|90.201479124526|89.119697755686|88.959791722273|88.959791722273|88.959791722273|88.351986953919|86.748874952733|86.231905511925|86.231905511925|86.231905511925|86.231905511925|86.231905511925|86.231905511925|86.231905511925|86.231905511925||85.316003326917|-89.674511406682|-89.674511406682|-89.674511406682|-89.674511406682|-89.674511406682|-89.674511406682|-90.315127620613|-90.315127620613|-90.315127620613|-90.315127620613|-90.315127620613|-90.315127620613|-90.315127620613|-90.315127620613|-90.315127620613|-90.765564129572|-90.765564129572|-90.777336727492|-90.996219885473|-91.602627926692|-91.602627926692|-91.602627926692|-91.602627926692|-91.602627926692|-91.602627926692|-91.602627926692|-91.602627926692|-91.602627926692|-91.602627926692|-91.602627926692|-91.602627926692|-91.602627926692|-91.602627926692|-91.602627926692|-91.602627926692|-91.602627926692|-91.602627926692|-91.602627926692|-91.602627926692|-92.09078469479|-92.09078469479|-92.09078469479|-92.09078469479|-92.215317039621|-93.407020441837|-93.934416735776|-94.45335355586|-94.45335355586|-96.565946852567|-96.900735745462|-96.900735745462|92.858343308797|92.858343308797|92.858343308797|92.858343308797|92.858343308797|92.858343308797|92.858343308797|92.858343308797|92.858343308797|92.858343308797||92.858343308797|92.858343308797|92.858343308797|92.858343308797|92.858343308797|92.858343308797|92.858343308797|92.858343308797|92.858343308797|92.858343308797|92.858343308797|92.858343308797|92.858343308797|92.858343308797|92.858343308797|92.463987767289|92.128320945181|91.625399610832|91.625399610832|91.625399610832|91.625399610832|91.625399610832|91.233497431361|90.427083548002|89.622315256786|88.527567590819|86.937088263118|86.937088263118|86.937088263118|86.937088263118|86.937088263118|86.937088263118|86.937088263118|86.937088263118|86.937088263118|86.937088263118|86.937088263118|86.937088263118|86.937088263118|86.937088263118||86.363708774341|85.486218885156|85.486218885156|85.486218885156|85.083576895101|84.502744799905|84.502744799905|83.960550659292|82.966519219121|82.966519219121||82.966519219121|82.966519219121|82.966519219121|82.966519219121|82.966519219121|82.966519219121|82.257801539854|81.83255821594|81.531451080998|80.413709156259|80.413709156259|79.798505880815|79.387728905658|79.265761084005|78.93086697729|78.569854706212|78.152062700506||77.442285168585|77.442285168585|77.442285168585|77.442285168585|77.123953091233|76.837169474065|76.295407443624|76.295407443624|76.295407443624|75.316844045433|74.047597526746|73.765113008504|73.117902478118|72.12905895328|71.950620991383|71.347633315892|69.91847774913|68.726641436297|68.726641436297|-75.93447611903|-75.93447611903|-75.93447611903|-75.93447611903|-75.93447611903|-75.93447611903||-75.93447611903|-75.93447611903|-75.93447611903|-75.93447611903|-75.93447611903|-75.93447611903|-75.93447611903|-75.93447611903|-75.93447611903|-77.632192008748|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.492860872757|-78.955690410417|-78.955690410417|-79.317713025192|-80.913570248395|-82.521080691848
00365|101919|/equities/navient-cor|SnP500/R2000VALUE|-10.636223016574|-10.636223016574|-10.636223016574|-10.636223016574||-10.814414221262|-11.08712721557|-11.140418855025|-11.384014644091|-11.384014644091|-11.384014644091|-11.384014644091|-11.384014644091|-11.384014644091|-11.384014644091|-11.384014644091|-11.384014644091|-12.485849687197|-13.07511082925|-13.177900857811|-13.294056277678|-13.307967145982|-13.307967145982|-13.307967145982||-13.307967145982|-13.307967145982|-13.307967145982|-13.307967145982|12.233314434266|12.233314434266|12.233314434266|12.233314434266|12.233314434266|12.233314434266|12.233314434266||12.233314434266|12.233314434266|12.233314434266|12.233314434266||12.233314434266|12.233314434266|12.233314434266|12.233314434266|12.233314434266|12.233314434266|11.940349807978|11.839405986344|11.839405986344|11.839405986344|11.521562334206|11.519029534663|11.519029534663|11.519029534663|11.519029534663|11.519029534663|11.353323040259|11.353323040259|11.353323040259||11.353323040259|11.233439592639|-12.462480232736|-12.462480232736|-12.462480232736|-12.462480232736|-12.462480232736|-12.746633065527|-12.746633065527|-12.746633065527|-12.746633065527|-12.746633065527|-12.746633065527|-12.789037082797|-12.970318686307|-13.147221381757|-13.147221381757|-13.147221381757|-13.147221381757|-13.147221381757|-13.147221381757|-13.147221381757|-13.147221381757|-13.147221381757|-13.147221381757|-13.147221381757|-13.147221381757|-13.147221381757|-13.147221381757|-13.147221381757|-13.147221381757|-13.147221381757|-13.147221381757|-13.224951540202|-13.415879923734|-13.693199906783|-13.747801183822|12.619785399596|12.619785399596|12.619785399596|12.619785399596|12.619785399596|12.619785399596|12.619785399596|12.619785399596|12.619785399596|12.619785399596|12.619785399596|12.619785399596|12.619785399596|12.619785399596|12.619785399596|12.619785399596|12.619785399596|12.619785399596|12.619785399596|12.619785399596|12.619785399596|12.619785399596|12.619785399596|12.619785399596|12.572018882571||12.572018882571|-13.707438165161|-13.707438165161|-13.707438165161|-13.707438165161|-13.707438165161|-13.707438165161|-13.707438165161|-13.707438165161|-13.707438165161|-13.707438165161|-13.707438165161|-13.707438165161|-13.707438165161|-13.707438165161|-13.840764449938|-13.939461044585|-14.036901001704|-14.15933429375|-14.292449440666|-14.292449440666|-14.483277548361|-14.779197415829|-15.310654927348|-15.310654927348|-15.310654927348|-15.454061032505|-15.616178566848|-15.670198977695|-15.749195920962|-15.749195920962|14.257934595173|14.257934595173|14.257934595173|14.257934595173|14.257934595173|14.257934595173|14.257934595173|14.257934595173|13.901594030664||13.833048462653|13.56910967803|13.24334703962|13.24334703962|13.24334703962|13.24334703962|13.008719672539|12.889384981972|12.889384981972|12.889384981972||12.889384981972|12.889384981972|12.889384981972|12.889384981972|12.889384981972|12.889384981972|12.751449899521|12.614388656447|12.592670828999|12.592670828999|12.58173453106|12.58173453106|12.58173453106|12.58173453106|12.58173453106|12.58173453106|12.58173453106||12.58173453106|12.58173453106|12.58173453106|12.58173453106|12.58173453106|12.58173453106|12.548552800456|12.548552800456|12.548552800456|12.533947257244|11.84605209479|11.470891180406|11.279453613644|11.279453613644|11.279453613644|11.15661510084|-12.722081777741|-12.722081777741|-12.722081777741|-12.722081777741|-12.722081777741|-12.722081777741|-12.722081777741|-12.722081777741|-12.722081777741||-12.834931283523|-12.834931283523|-12.834931283523|-12.834931283523|-12.834931283523|-12.834931283523|-12.834931283523|-12.834931283523|-12.834931283523|-12.834931283523|-13.612978994106|-13.710591612596|-13.710591612596|-13.786491193528|-14.179434606493|-14.292727767024|-14.292727767024|-14.460839921735|-14.460839921735|-14.460839921735|-14.460839921735|-14.460839921735|-14.460839921735|-14.475128355701|-14.475128355701|-14.475128355701|-14.475128355701|-14.505277211707|-14.505277211707|-14.505277211707|-14.505277211707
00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE|96.281649880321|96.281649880321|96.281649880321|96.281649880321||96.281649880321|96.281649880321|96.281649880321|95.22016621156|-104.66879949329|-104.66879949329|-104.66879949329|-104.66879949329|-104.66879949329|-105.63141705987|-105.93424052659|-106.97548192533|-106.97548192533|-106.97548192533|-106.97548192533|-106.97548192533|-106.97548192533|-106.97548192533|-107.50998108687||-112.89813615851|-112.89813615851|-112.89813615851|-112.89813615851|-112.89813615851|-112.89813615851|-112.92242184456|-112.92242184456|-112.96213087302|-113.36014783892|-113.59349736144||-114.60388892415|-115.99237212343|109.3283001422|109.3283001422||109.3283001422|109.3283001422|109.3283001422|109.3283001422|109.3283001422|109.3283001422|109.3283001422|109.3283001422|109.3283001422|109.3283001422|109.3283001422|107.64311477863|107.573458695|106.55215774597|104.79613215196|103.99514756454|103.22599975652|-114.69512394616|-114.69512394616||-114.69512394616|-114.69512394616|-114.69512394616|-114.69512394616|-114.69512394616|-114.69512394616|-115.43846711791|-116.65746359998|-118.10599110054|-119.06434771669|-119.80805257088|-119.80805257088|-120.8067333699|-120.8067333699|-123.10204099867|-123.10204099867|-123.10204099867|-124.04677663709|-124.04677663709|-124.04677663709|-124.22086298096|-125.03818302273|-125.43073297351|-125.43073297351|-125.43073297351|-125.43073297351|-125.43073297351|-125.43073297351|-125.43073297351|-125.43073297351|-125.43073297351|-125.43073297351|-125.43073297351|-125.43073297351|117.54617363955|117.54617363955|117.54617363955|117.54617363955|117.54617363955|117.54617363955|117.54617363955|117.54617363955|117.54617363955|117.54617363955|117.54617363955|117.54617363955|117.54617363955|117.54617363955|117.54617363955|117.1343605998|116.21688657571|116.21688657571|116.21688657571|115.96571144317|115.12467600741|114.7201303579|112.65841061292|110.32406527928|109.3978499034|107.3992744661|106.4803060135|105.71574962099||105.71574962099|104.47694171755|104.44720495931|104.44720495931|104.44720495931|103.53229227898|103.53229227898|103.53229227898|103.53229227898|102.82087634269|102.67185850346|102.5169774184|101.90108798713|-108.44544066466|-108.44544066466|-108.44544066466|-108.44544066466|-108.44544066466|-108.44544066466|-108.44544066466|-108.44544066466|102.14310856239|102.14310856239|102.14310856239|102.14310856239|102.14310856239|102.14310856239|102.14310856239|102.14310856239|102.14310856239|102.14310856239|100.63524301887|100.63524301887|100.63524301887|100.63524301887|100.63524301887|100.63524301887|100.63524301887|100.63524301887|100.63524301887||100.63524301887|99.78588874694|99.78588874694|99.172653281648|98.852134975985|98.852134975985|98.852134975985|98.182062570598|98.182062570598|98.182062570598||98.182062570598|98.182062570598|98.182062570598|98.182062570598|98.182062570598|98.182062570598|98.182062570598|98.182062570598|98.182062570598|96.262438924606|96.103133262854|94.572743230809|94.572743230809|94.572743230809|94.572743230809|94.572743230809|94.572743230809||94.572743230809|94.572743230809|94.572743230809|94.572743230809|94.056737694198|93.862484597557|93.045501154874|93.045501154874|92.017505030074|90.699446523894|86.752719919669|86.493020420591|84.67779602532|84.389624566262|84.389624566262|83.431252976727|81.320280627489|79.269751844671|78.96194851163|78.662723671098|77.810801332416|76.257558205858|-87.828353126679|-87.828353126679|-87.828353126679||-87.828353126679|-87.828353126679|-87.828353126679|-87.828353126679|-87.828353126679|-87.828353126679|-87.828353126679|-87.828353126679|-87.828353126679|-87.828353126679|-94.190945951844|-95.781369111699|-95.781369111699|-95.781369111699|-97.915130718728|-99.708258002092|-101.32725493971|-101.32725493971|-101.32725493971|-101.32725493971|-102.84028167265|-102.98203488827|-102.98203488827|-102.98203488827|-102.98203488827|-102.98203488827|-104.48198468421|-104.74387271905|-105.29930229214|-106.80381096764|-107.15881780964
00367|8345|/equities/newell-rubber|SnP500/R1000VALUE|4.0916841203726|4.0485915763335|4.0485915763335|4.0368456385686||4.0368456385686|4.0368456385686|4.0368456385686|4.0368456385686|4.0368456385686|4.0368456385686|4.0368456385686|4.0368456385686|4.001494462323|4.001494462323|4.001494462323|4.001494462323|4.001494462323|4.001494462323|4.001494462323|3.9210550067952|3.9172555603507|3.8290164971305|3.8290164971305||3.8290164971305|3.8290164971305|3.8290164971305|3.7844627989611|3.7518369343645|3.7518369343645|3.616485413221|3.5588726426799|3.4204140135136|-3.8835974052516|-3.8835974052516||-3.8835974052516|-3.8835974052516|-3.8835974052516|-3.8835974052516||-3.8835974052516|-3.8835974052516|-3.8835974052516|-3.8835974052516|-3.8835974052516|-3.8835974052516|-3.8835974052516|-3.8835974052516|-3.8835974052516|-3.8835974052516|-3.8835974052516|-3.8835974052516|-3.8835974052516|-3.8835974052516|-3.8835974052516|-3.8835974052516|-3.8835974052516|-3.8835974052516|-3.8835974052516||-3.8835974052516|-3.8835974052516|-3.8835974052516|-3.8835974052516|-3.8835974052516|-3.9156637142066|-3.9481355100641|-3.9481355100641|-3.9481355100641|-3.9481355100641|-3.9481355100641|-3.9481355100641|-3.9481355100641|-3.9481355100641|-4.0777818687018|-4.0777818687018|-4.0777818687018|-4.2461464545524|-4.4118293547405|-5.3434216207677|-5.4427167588869|-5.4427167588869|-5.4427167588869|-5.4427167588869|-5.4427167588869|-5.4427167588869|-5.4526818624958|-5.4526818624958|-5.4526818624958|-5.4840909498515|-5.5124273351169|-5.5124273351169|-5.5870914250983|-5.6424125863858|-5.6510141109701|-5.7794917752691|-5.7794917752691|-5.7794917752691|-5.7794917752691|-5.7794917752691|-5.7794917752691|-5.7794917752691|-5.8005463470296|-5.8444956794134|-5.9341619560841|-6.04629096165|-6.1442124752502|-6.1685694487338|-6.3995214867862|5.6309692232901|5.6309692232901|5.6309692232901|5.6309692232901|5.6309692232901|5.6309692232901|5.6309692232901|5.6309692232901|5.6309692232901|5.6309692232901|5.48441018982|5.3004556223558|5.1988033744051||5.1988033744051|5.1853370371079|5.0987076960908|5.0274529416149|5.0103934084646|5.0103934084646|5.0103934084646|5.0103934084646|5.0103934084646|4.8321035477046|-5.6812997259678|-5.6812997259678|-5.6812997259678|-5.6812997259678|-5.6812997259678|-5.6956886095009|-5.8727096233325|-5.9305106703393|-5.9360293712952|-5.9360293712952|-5.9360293712952|5.5575927222615|5.5575927222615|5.5575927222615|5.5575927222615|5.5575927222615|5.5575927222615|5.5575927222615|5.2376353492695|5.2376353492695|5.2376353492695|5.2376353492695|5.2376353492695|5.2376353492695|5.2376353492695|5.2376353492695|5.2376353492695|5.0780257662274|5.0780257662274|5.0780257662274||5.0780257662274|5.0152096822118|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271||-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|-5.8697636223271|5.1604952133017|5.1604952133017|5.1604952133017|5.1604952133017||5.1604952133017|5.1604952133017|5.1604952133017|5.1604952133017|5.1604952133017|5.1604952133017|5.1092455547801|5.1092455547801|5.1092455547801|4.9455508304693|-5.6216927199636|-5.6216927199636|-5.6216927199636|-5.6216927199636|-5.6216927199636|-5.6216927199636|-5.6216927199636|-5.6216927199636|-5.6216927199636|-5.6216927199636|-5.6216927199636|-5.6216927199636|-5.6216927199636|-5.6216927199636|-5.6216927199636||-5.8169921403764|-5.873880333993|-5.9307476854089|-5.9307476854089|-5.9307476854089|-5.9547031994878|-5.9547031994878|-5.9547031994878|-6.0203812780445|-6.0554239421492|-6.6649152072939|-6.9109141013103|-6.9109141013103|-6.9404599292496|-7.1255111013761|-7.2044566245996|-7.2834035714629|-7.2834035714629|-7.2834035714629|-7.2834035714629|-7.399556072671|-7.399556072671|-7.4000370887995|-7.4000370887995|-7.4000370887995|-7.4000370887995|-7.4000370887995|-7.4000370887995|-7.4000370887995|-7.4000370887995|-7.4000370887995
00368|8150|/equities/newmont-mining|SnP500/R1000VALUE|-129.4566063714|-129.4566063714|-129.4566063714|-129.4566063714||-129.4566063714|-129.4566063714|-129.4566063714|-129.4566063714|-129.4566063714|-129.4566063714|-129.4566063714|-130.03012796423|-130.03012796423|-130.03012796423|-132.54458900051|119.42031907941|119.42031907941|117.48985575336|117.48985575336|113.2876376962|110.53404361399|110.30540436277|108.56776182927||104.30699607717|104.30699607717|104.30699607717|104.30699607717|102.81693937367|97.193263817562|96.65410607311|96.65410607311|96.65410607311|96.497226474841|96.497226474841||96.497226474841|96.497226474841|96.497226474841|96.497226474841||94.924690827352|94.844663205657|94.31517788096|90.619644124461|89.267729396238|89.224308086376|89.224308086376|89.224308086376|88.432840215874|87.386491417567|84.019987768244|82.543877807272|-92.981710931119|-92.981710931119|-92.981710931119|-92.981710931119|-92.981710931119|-92.981710931119|-92.981710931119||-92.981710931119|-92.981710931119|-92.981710931119|-92.981710931119|-95.768189452817|82.027128377953|82.027128377953|82.027128377953|82.027128377953|82.027128377953|82.027128377953|-90.672394855346|-90.672394855346|-90.672394855346|-90.672394855346|-90.672394855346|-90.672394855346|-91.146343629473|-91.146343629473|-91.146343629473|-91.146343629473|-91.146343629473|-91.892760401427|-96.346953848401|-97.090867264525|-97.090867264525|-98.818184781357|88.290179911567|88.290179911567|88.290179911567|85.138143000022|82.070156769637|81.598030005701|81.598030005701|81.598030005701|81.598030005701|81.598030005701|81.598030005701|79.760587386298|79.326058600773|79.326058600773|79.326058600773|79.326058600773|79.326058600773|79.326058600773|79.326058600773|79.326058600773|77.089783587311|74.564206139086|74.39799565984|74.39799565984|74.39799565984|74.39799565984|74.39799565984|73.522770666559|72.983080518996|71.3646684946|71.3646684946|71.3646684946|70.952955306482|70.952955306482|70.011619635105||69.055963379012|68.239960835892|67.347963516931|67.014362115573|66.56873085202|65.091370817701|64.975967032689|64.440652890812|64.440652890812|64.440652890812|64.025548627355|64.025548627355|64.025548627355|64.025548627355|64.025548627355|64.025548627355|63.378384990138|61.985708257272|60.358007241967|59.400687325205|59.400687325205|59.400687325205|59.400687325205|59.400687325205|59.400687325205|59.400687325205|56.669316695312|56.669316695312|56.140367764167|56.140367764167|56.140367764167|56.140367764167|56.140367764167|56.140367764167|56.140367764167|55.355131222067|55.299894426705|55.299894426705|55.299894426705|55.299894426705||55.299894426705|55.129602324566|54.979154707862|54.979154707862|54.979154707862|54.979154707862|54.979154707862|54.979154707862|54.979154707862|54.419615350248||54.253184197215|54.13298211922|53.29247883547|52.899142463877|51.660938155407|51.660938155407|51.660938155407|51.660938155407|51.660938155407|51.660938155407|51.660938155407|50.950232761576|50.950232761576|-53.986422218498|-53.986422218498|-53.986422218498|-53.986422218498||-53.986422218498|-53.986422218498|-53.986422218498|-53.986422218498|-53.986422218498|-53.986422218498|-53.986422218498|-53.986422218498|-55.372690268817|50.156938374146|50.156938374146|50.156938374146|50.156938374146|50.156938374146|50.156938374146|50.156938374146|50.156938374146|50.156938374146|50.156938374146|50.156938374146|50.156938374146|50.156938374146|50.156938374146|50.156938374146|50.156938374146||50.156938374146|50.156938374146|48.35895200582|47.917720463193|47.917720463193|43.53968816589|-50.388705479285|-50.388705479285|-50.388705479285|-50.388705479285|45.095163411124|45.095163411124|45.095163411124|45.095163411124|45.095163411124|44.516803814552|43.988938574906|43.988938574906|43.872432285499|43.872432285499|43.872432285499|43.872432285499|43.872432285499|42.839091360516|-46.354609749098|-46.354609749098|-46.354609749098|-46.354609749098|-46.354609749098|-46.354609749098|-46.354609749098
00369|13065|/equities/news-corporation|SnP500/R1000VALUE|-28.422043573014|-28.422043573014|-28.422043573014|-28.422043573014||-28.422043573014|-28.583535668861|-28.583535668861|-28.583535668861|-28.583535668861|-28.927538975092|-29.845599183343|-30.439831849494|-31.692514926219|29.650016888743|29.650016888743|29.650016888743|29.650016888743|29.650016888743|29.650016888743|29.632241788579|29.447574837679|29.447574837679|29.447574837679||29.447574837679|29.447574837679|29.261193098486|29.023548247483|28.921164753334|-30.406197392947|-30.406197392947|-30.406197392947|-30.406197392947|-30.406197392947|-30.406197392947||-30.406197392947|-30.406197392947|-30.406197392947|-30.406197392947||-30.406197392947|-30.406197392947|-30.406197392947|-30.406197392947|-30.406197392947|-30.406197392947|-30.406197392947|-30.406197392947|-30.406197392947|-30.406197392947|-30.406197392947|-30.406197392947|-30.406197392947|-30.406197392947|-30.406197392947|-30.406197392947|-30.406197392947|-30.406197392947|-30.406197392947||-30.406197392947|-30.406197392947|-30.406197392947|-30.406197392947|-30.406197392947|-30.540496018205|-30.886662751077|-31.242561565754|-31.242561565754|-31.242561565754|-31.242561565754|-31.242561565754|-31.242561565754|-31.242561565754|-31.242561565754|-31.302845993436|-31.688706493683|-31.688706493683|-31.688706493683|-31.688706493683|-31.688706493683|-31.688706493683|-31.688706493683|-31.688706493683|-31.688706493683|-31.688706493683|-31.688706493683|-31.688706493683|-31.688706493683|-31.838384209558|-31.838384209558|-31.838384209558|-31.838384209558|-32.541947059774|-32.541947059774|-32.944941499657|-33.706046187024|-34.174774791511|-34.648081304533|-34.812869921771|-35.810133712653|32.833742175761|32.103046243128|-34.425538135084|-34.425538135084|-34.425538135084|-34.425538135084|-34.425538135084|-34.425538135084|-34.425538135084|-34.425538135084|-34.425538135084|-34.425538135084|-34.425538135084|-34.425538135084|-34.425538135084|-34.629800198233|-34.629800198233|-34.629800198233|-34.629800198233|-34.629800198233|33.025890632926||33.025890632926|33.025890632926|33.025890632926|33.025890632926|33.025890632926|32.966821348732|-34.672995378905|-34.672995378905|-34.672995378905|-34.672995378905|-34.672995378905|-34.672995378905|-34.672995378905|-34.672995378905|-34.672995378905|-34.672995378905|33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.215229177308|33.046178805769|33.046178805769|32.997419555916|32.996612527119|32.996612527119|32.996612527119||32.996612527119|32.929304425788|32.929304425788|32.658393560595|32.330995862955|32.266105564959|32.115115175123|31.831796020793|31.170605706426|31.083689029565||31.083689029565|31.083689029565|31.083689029565|31.083689029565|31.083689029565|31.083689029565|31.083689029565|31.083689029565|31.083689029565|31.083689029565|31.083689029565|31.083689029565|31.083689029565|31.083689029565|31.083689029565|31.083689029565|30.980436709998||30.980436709998|30.980436709998|30.980436709998|30.980436709998|30.980436709998|30.980436709998|30.980436709998|30.902285238693|30.902285238693|30.758827894474|30.626198576054|30.614664287656|30.289349259369|29.75816471205|29.445181657052|29.012818231966|29.012818231966|28.804589578136|28.804589578136|28.578539659165|28.281953813392|28.075282840766|28.075282840766|27.295515372742|27.295515372742||27.295515372742|27.295515372742|27.295515372742|26.790239999017|-30.28625972068|-30.28625972068|-30.28625972068|-30.28625972068|-30.28625972068|-30.626400071115|-31.868516020891|-31.868516020891|-31.868516020891|-31.868516020891|-31.868516020891|-32.371684026847|-32.563920730318|-32.563920730318|-32.563920730318|-32.563920730318|-32.563920730318|-32.563920730318|-32.563920730318|-32.563920730318|-32.563920730318|-32.563920730318|-33.050112940605|-33.050112940605|-33.584014073274|-33.843071663006|-33.919284410957
00370|13795|/equities/news-corp.|SnP500/R1000VALUE|-24.878695088615|-24.878695088615|-24.878695088615|-24.878695088615||-24.878695088615|-24.878695088615|-24.878695088615|-24.878695088615|-24.878695088615|-25.627716998248|-26.259130349853|-26.505144400838|-27.533494308528|25.611935676299|25.611935676299|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239||-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239||-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239||-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239||-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-26.944558110239|-27.143017439361|-27.143017439361|-27.143017439361|-27.143017439361|-27.143017439361|-27.143017439361|-27.143017439361|-27.143017439361|-27.143017439361|-27.357074371439|-27.673694097844|-27.778270999421|-27.840674107739|-27.840674107739|-27.931304394613|-27.978096874908|-27.978096874908|-27.978096874908|-27.978096874908|-27.978096874908|-27.978096874908|-27.978096874908|-27.978096874908|-28.014033420773|-28.014033420773|-28.014033420773|-28.014033420773|-28.401809383202|-28.786144442877|-29.21266036069|-29.885456456471|-30.303839990087|-30.668432894225|-30.981593439839|-31.947325094829|29.276027723274|28.959475354047|28.938837799017|28.938837799017|28.938837799017|28.938837799017|28.857042507535|28.703658744368|28.591590953683|28.591590953683|28.591590953683|28.591590953683|28.591590953683|28.591590953683|28.591590953683|28.591590953683|28.591590953683|28.591590953683|28.591590953683|28.591590953683|28.591590953683||28.591590953683|28.591590953683|28.591590953683|28.591590953683|28.591590953683|28.277602382076|-30.237411691518|-30.237411691518|-30.237411691518|-30.237411691518|-30.237411691518|-30.237411691518|-30.237411691518|-30.237411691518|-30.237411691518|-30.237411691518|28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.799432605406|28.435481011758|28.426695966679|28.426695966679|28.426695966679|28.426695966679|28.426695966679||28.426695966679|28.31626140919|28.31626140919|28.305845179454|28.069550000182|27.99922197235|27.866635618081|27.597929435163|27.086033349997|26.932258824249||26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.676445538992|26.579451301749||26.579451301749|26.579451301749|26.579451301749|26.579451301749|26.4039063248|26.4039063248|26.4039063248|26.4039063248|26.4039063248|26.4039063248|26.4039063248|26.4039063248|25.887950874364|25.487723431097|25.139136933736|25.050985070789|24.720878718273|24.720878718273|24.720878718273|24.582921370285|24.341023507402|-26.958385933549|-26.958385933549|-26.958385933549|-26.958385933549||-26.958385933549|-26.958385933549|-26.958385933549|-26.958385933549|-26.958385933549|-26.958385933549|-26.958385933549|-26.958385933549|-26.958385933549|-27.600983819598|-28.502759731737|-28.599179043734|-28.666103134385|-28.666103134385|-28.666103134385|-28.666103134385|-28.666103134385|-28.666103134385|-28.666103134385|-28.666103134385|-28.666103134385|-28.666103134385|-28.666103134385|-28.666103134385|-28.666103134385|-28.666103134385|-29.017436303288|-29.194374814729|-29.746804730871|-29.924276281911|-29.924276281911
00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE|87.177622370827|87.177622370827|87.177622370827|87.177622370827||86.611855989151|86.585028654396|85.340582324464|84.675848697511|84.189133841993|84.189133841993|84.189133841993|84.189133841993|83.135553136867|83.135553136867|83.135553136867|83.135553136867|82.490614749107|81.255264719221|81.255264719221|80.421962799731|80.158850420518|79.485435844576|78.83219186588||78.684106210028|-83.467668366795|-83.467668366795|-83.467668366795|-83.467668366795|-83.467668366795|-83.467668366795|-83.823522594643|-83.924713391434|-83.924713391434|-83.924713391434||-83.991351094921|-84.189891990775|-84.266763044179|-84.266763044179||-84.266763044179|-84.266763044179|-84.266763044179|-85.204644654394|-85.461551955674|-85.503943446978|-85.557854425877|-85.557854425877|-85.557854425877|-85.557854425877|-85.557854425877|-85.557854425877|-86.471687032695|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421||80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.727262368421|80.548070976712|79.008409364994|78.976219750639|78.976219750639|78.976219750639|78.355039597877|78.154982250409|76.038307474141|74.451178124751|73.83269856065|73.045216587842|71.83135120478|71.774831688037|71.134814699083|70.093129749198|-74.512040066633|-74.512040066633|-74.512040066633|-74.512040066633|-74.512040066633|-74.512040066633|-74.512040066633|-74.512040066633|-74.512040066633|-74.512040066633|-74.512040066633|-74.512040066633|-74.875594801277|-75.812052084969|-76.193390662987|71.332559433465|71.332559433465||71.332559433465|71.332559433465|71.332559433465|71.332559433465|71.332559433465|71.332559433465|71.332559433465|71.332559433465|70.779513041773|70.779513041773|-75.658562936692|-75.658562936692|-75.658562936692|-75.658562936692|-75.658562936692|-75.658562936692|-75.658562936692|-75.658562936692|-75.658562936692|-75.658562936692|-75.718575194918|-75.718575194918|-76.812905951167|-77.241561116802|-77.421181561801|-77.885755832828|-78.264171503028|72.170187940763|72.170187940763|71.606598949617|70.57316451623|69.723519808208|69.377796921636|69.362285610266|69.362285610266|69.362285610266|69.362285610266|69.362285610266|69.362285610266|69.362285610266||69.362285610266|69.362285610266|69.362285610266|69.362285610266|69.362285610266|69.362285610266|69.362285610266|69.362285610266|69.362285610266|69.362285610266||69.362285610266|69.362285610266|69.362285610266|69.362285610266|-74.112235352338|-74.112235352338|-74.112235352338|-74.112235352338|-74.112235352338|-74.112235352338|-74.112235352338|-74.112235352338|-74.112235352338|-74.112235352338|-74.112235352338|-74.112235352338|-74.112235352338||-74.112235352338|-74.112235352338|68.901810284823|68.901810284823|68.543404498181|68.543404498181|67.612671868096|65.688803160732|65.222005275162|-71.527999337001|-71.527999337001|-71.527999337001|-71.527999337001|-71.527999337001|-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538||-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538|-71.73436795538|-72.071242664317|-74.65914655366|-74.65914655366|-74.65914655366|-74.65914655366|-74.65914655366|-74.65914655366|-74.65914655366|-74.65914655366|-75.062389009954|68.698213403539|68.698213403539|68.698213403539|68.698213403539|68.698213403539|68.698213403539|68.698213403539|68.698213403539|68.698213403539|68.698213403539|68.698213403539|67.29455398351|67.29455398351
00372|20769|/equities/nielsen-holdings-nv|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE|44.261019590498|44.261019590498|44.261019590498|44.261019590498||42.998367392355|42.782829645894|42.782829645894|42.446703141381|42.446703141381|42.446703141381|42.446703141381|42.446703141381|42.446703141381|42.446703141381|42.446703141381|42.446703141381|42.363280395059|42.013172047435|41.712748943764|41.544157625689|41.544157625689|41.544157625689|41.544157625689||41.537120423333|41.407078409212|40.6767517196|-43.125192776737|-43.125192776737|-43.125192776737|-43.125192776737|-43.125192776737|-43.125192776737|-43.125192776737|-43.125192776737||-43.125192776737|-43.125192776737|-43.125192776737|-43.125192776737||-43.125192776737|-43.125192776737|-43.125192776737|-43.250492245419|-43.530484442926|-43.530484442926|-43.577315579217|-43.577315579217|-43.577315579217|-43.577315579217|-43.577315579217|-43.980073145541|-44.135360695159|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444||41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.812186965444|41.235208044558|41.088562236044|41.088562236044|40.91645689564|40.45745288616|39.842168932553|39.723377366194|39.628230990446|-42.097597368847|-42.097597368847|-42.097597368847|-42.097597368847|-42.097597368847|-42.311495525187|-42.669437749031|-42.669437749031|-42.669437749031|-42.669437749031|-42.669437749031|-42.669437749031|-42.669437749031|-42.759376056595|41.042504777532|41.042504777532||41.042504777532|41.042504777532|41.042504777532|41.042504777532|41.042504777532|41.042504777532|41.042504777532|41.042504777532|41.042504777532|41.042504777532|41.042504777532|41.042504777532|41.042504777532|41.042504777532|41.042504777532|41.042504777532|41.042504777532|41.042504777532|41.042504777532|41.042504777532|40.52608517934|40.52608517934|40.52608517934|40.21038144248|40.21038144248|40.21038144248|39.904340811298|39.904340811298|39.904340811298|39.324267568109|38.717122965991|38.717122965991|38.717122965991|38.717122965991|38.717122965991|38.717122965991|38.717122965991|38.717122965991|38.717122965991|38.717122965991||38.717122965991|38.717122965991|38.717122965991|38.717122965991|38.717122965991|38.717122965991|38.717122965991|38.717122965991|38.172636383043|37.813646970731||37.813646970731|37.813646970731|37.813646970731|37.813646970731|37.710367256896|37.710367256896|37.493185739271|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084||37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|37.2749779084|36.90497550464|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865||-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-39.926713796865|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.752809751531|-40.880066170185|-41.387575429777
00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.157658455606|24.098652218884|24.098652218884|24.07044638429|24.060774896255|24.022805529293|23.935339006512|23.78426682588|23.710296600357|23.575328687049|23.476476407953|23.457751619493|23.418889853331|23.368349559853|23.368349559853|23.368349559853|23.368349559853|23.345111113731|23.208457344046|23.171340590573|22.946488625315|22.895743167981||22.895743167981|22.895743167981|22.895743167981|22.781500691344|-23.928899209943|-23.928899209943|-23.928899209943|-23.928899209943|-23.928899209943|-23.983498698304|-24.484666687202|24.236613057673|24.236613057673|24.215125055909|24.206528102689|24.193918982406|24.170948028598|24.170948028598|24.170948028598|24.170948028598|24.170948028598|24.170948028598|24.170948028598|24.170948028598|24.170948028598|24.170948028598|24.170948028598|24.170948028598|24.170948028598|24.170948028598|24.13546311207
00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE|299.46789787496|299.23124610305|299.23124610305|299.22100522179||299.22100522179|299.22100522179|299.22100522179|292.26306657945|289.53624944806|289.53624944806|289.53624944806|286.02581861416|277.64258674137|-297.71517474039|-297.71517474039|-297.71517474039|-297.71517474039|-297.71517474039|-297.71517474039|-297.71517474039|-297.71517474039|-297.71517474039|-297.71517474039||-298.23554139784|-298.23554139784|-298.23554139784|-298.23554139784|-298.23554139784|-298.23554139784|-298.23554139784|-298.23554139784|286.11947329881|286.11947329881|286.11947329881||286.11947329881|286.11947329881|286.11947329881|286.11947329881||286.11947329881|286.11947329881|286.11947329881|286.11947329881|286.11947329881|286.11947329881|286.11947329881|286.11947329881|284.27831526203|282.89991543994|282.89991543994|282.89991543994|282.89991543994|282.87878347222|282.32933474452|280.56149261165|-292.09839226521|-292.09839226521|-292.09839226521||-292.09839226521|-292.09839226521|-292.09839226521|-292.09839226521|-292.09839226521|-292.09839226521|-292.11655401429|-292.23009844719|-292.23009844719|-292.23009844719|-292.23009844719|-292.23009844719|-292.23009844719|-292.23009844719|-292.23009844719|-292.23009844719|-292.23009844719|-292.23009844719|-292.23009844719|-292.23009844719|-292.23009844719|-293.89832827411|-293.89832827411|-295.6337083905|-299.38801766425|288.29479905152|288.29479905152|288.29479905152|288.29479905152|288.29479905152|288.29479905152|288.29479905152|288.29479905152|288.29479905152|288.29479905152|288.29479905152|288.29479905152|288.29479905152|288.20031993681|287.44369621071|287.30965404492|287.30965404492|286.02118407335|282.60297172429|281.48748363788|280.5774795141|277.66108360182|274.51758448162|-285.21931703506|-285.21931703506|-285.21931703506|-285.21931703506|-285.21931703506|-285.21931703506|-285.21931703506|-285.21931703506|-288.71922575565|-290.47079771461|-291.28557966192|-291.28557966192|-291.28557966192|-291.28557966192||-291.28557966192|-291.28557966192|-291.28557966192|272.86467327929|272.86467327929|272.86467327929|272.86467327929|272.86467327929|269.54036336317|268.48778436639|268.48778436639|268.48778436639|268.48778436639|268.48778436639|268.48778436639|268.48778436639|268.48778436639|268.48778436639|268.48778436639|268.48778436639|268.48778436639|268.48778436639|268.48778436639|268.48778436639|268.48778436639|266.66631383566|266.66631383566|266.66631383566|265.46423074567|263.85943986933|262.78825973979|253.63501129671|251.50394566658|251.50394566658|251.50394566658|251.50394566658|251.08169912747|251.08169912747|251.08169912747|251.08169912747||251.08169912747|249.34243662547|247.19215946938|244.81911236208|244.29401483083|244.29401483083|244.29401483083|244.29401483083|241.67002079252|241.67002079252||239.96807577614|239.33549299689|239.33549299689|239.33549299689|239.33549299689|239.33549299689|239.33549299689|239.05665281583|238.4917441294|234.8288887219|234.8288887219|234.8288887219|234.8288887219|234.8288887219|231.67932131074|231.11313801101|230.54448890008||230.54448890008|230.54448890008|230.54448890008|230.54448890008|230.54448890008|230.54448890008|227.78165138339|224.44460729068|223.86334115604|219.266936849|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987||-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-231.94472375987|-234.78581011161|-244.98200652185|-245.85937630043|-245.85937630043|-245.85937630043|-245.85937630043|-246.07645181314|-246.07645181314|-246.07645181314|-246.07645181314|-246.07645181314|-246.7137145083|-246.7137145083|-246.7137145083|-246.7137145083|-246.7137145083|-246.7137145083|-246.7137145083|-253.07907094347|-253.26591157537|-253.26591157537|-253.26591157537
00376|6419|/equities/northern-trust|SnP500/R1000VALUE|143.27487485129|143.27487485129|143.27487485129|143.27487485129||143.27487485129|143.27487485129|143.27487485129|143.27487485129|143.27487485129|143.04793375262|143.04793375262|143.04793375262|143.04793375262|143.04793375262|143.04793375262|143.04793375262|143.04793375262|143.04793375262|143.04793375262|143.04793375262|143.04793375262|138.8983539411|138.8983539411||138.8983539411|138.70872877136|137.94812207182|137.94812207182|137.14803107535|137.07501245379|136.27126035277|136.27126035277|136.27126035277|134.2627846354|133.39417932444||133.39417932444|133.39417932444|133.39417932444|133.39417932444||133.11853682127|133.03337909476|132.00286665775|131.18506909319|131.15517484705|131.15517484705|131.15517484705|131.15517484705|130.67297513795|130.13608124865|126.84509227688|-133.72028397682|-133.72028397682|-133.72028397682|-133.72028397682|-133.72028397682|-133.72028397682|-133.72028397682|-133.72028397682||-133.72028397682|-133.72028397682|-133.72028397682|-133.72028397682|-133.72028397682|-133.72028397682|-133.72028397682|-134.17603769468|-134.17603769468|-134.17603769468|-134.17603769468|-134.17603769468|-134.17603769468|-134.17603769468|-134.17603769468|-134.17603769468|-134.17603769468|-134.17603769468|-134.17603769468|-134.17603769468|-134.17603769468|-134.17603769468|-134.17603769468|-134.17603769468|-134.17603769468|-134.17603769468|-134.17603769468|-134.17603769468|-134.17603769468|-135.94701062191|-135.94701062191|-135.94701062191|-135.94701062191|-137.61029032588|125.85610374863|125.85610374863|125.85610374863|125.85610374863|125.85610374863|125.85610374863|125.85610374863|125.85610374863|125.85610374863|125.34419785005|125.15820634528|125.15820634528|125.15820634528|125.15820634528|125.15820634528|125.15820634528|125.15820634528|125.15820634528|125.15820634528|125.15820634528|125.15820634528|125.15820634528|125.15820634528|125.15820634528|125.15820634528|125.15820634528|125.15820634528|125.15820634528||125.15820634528|125.15820634528|125.15820634528|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283|123.48493360283||123.48493360283|120.59826123717|118.14806956718|117.12507480459|114.60619358307|114.51411061028|112.99135733931|112.99135733931|112.99135733931|105.58317938214||104.47853459656|103.73077677951|103.56087471893|103.4462636563|103.4462636563|103.4462636563|103.4462636563|102.5652887129|101.62587714451|101.19017898047|101.19017898047|101.19017898047|101.19017898047|101.19017898047|101.19017898047|101.19017898047|101.19017898047||101.19017898047|101.19017898047|101.19017898047|101.19017898047|101.06139396695|101.06139396695|99.922938283585|99.696321417118|99.172575978466|97.363976615477|93.090806265461|92.037006452997|89.825005084629|88.785902625684|88.785902625684|88.029057642226|-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247||-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247|-96.064824252247|-101.52091848069|-104.52879451862|-104.52879451862|-104.52879451862|-105.8019460781|-105.8019460781|-105.8019460781|-105.8019460781|-105.8019460781|-105.8019460781|-105.90040354064|-105.90040354064|-105.90040354064|-105.90040354064|-105.90040354064|-106.42316981743|-107.4052481275|-109.37449970302|-110.77888552411|-111.30487173645|-112.11375213827
00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE|681.71935353039|681.71935353039|659.3592690865|650.31932337193||646.77718059121|645.34682892236|645.34682892236|645.34682892236|645.34682892236|643.28816359211|636.03499924926|636.03499924926|636.03499924926|633.58249405388|633.58249405388|633.58249405388|620.0526073211|620.0526073211|620.0526073211|620.0526073211|609.75510107075|604.29131070723|604.29131070723||604.29131070723|584.0808705395|579.70404615065|-640.06158713506|-640.06158713506|-640.06158713506|-640.06158713506|-640.06158713506|578.82379532736|567.42448680579|552.18060726245||552.18060726245|552.18060726245|552.18060726245|552.18060726245||552.18060726245|547.80598411648|544.57206200596|-579.40051141374|-579.40051141374|-579.40051141374|-579.40051141374|-579.40051141374|-579.40051141374|-579.40051141374|-579.40051141374|-579.40051141374|-579.40051141374|-579.40051141374|-581.55179452592|-581.55179452592|-581.55179452592|-589.41695307776|-589.41695307776||-589.41695307776|-589.41695307776|-589.41695307776|-589.41695307776|-589.41695307776|-589.41695307776|-589.41695307776|-589.41695307776|-589.41695307776|-592.4804795482|-595.99320160605|-595.99320160605|-595.99320160605|-600.98521356293|-608.35192457513|-610.11272055657|-610.1513579372|-612.87869930305|-617.79466819805|-621.76461071485|-624.84321641385|-628.39648555192|-628.39648555192|-628.39648555192|-628.39648555192|-628.39648555192|-628.39648555192|-631.73185931793|-631.73185931793|-640.34175164557|607.09061954209|607.09061954209|607.09061954209|607.09061954209|607.09061954209|602.94989763574|595.10457172743|586.38454543607|580.46171348908|576.71475361427|576.71475361427|571.27459163605|571.27459163605|571.27459163605|571.27459163605|571.27459163605|571.27459163605|571.27459163605|571.27459163605|571.27459163605|571.27459163605|571.27459163605|571.27459163605|571.27459163605|571.27459163605|571.27459163605|571.27459163605|571.27459163605|571.27459163605|571.27459163605|571.27459163605|571.27459163605||571.27459163605|571.27459163605|571.27459163605|571.27459163605|571.27459163605|571.27459163605|570.60783280199|566.86883427109|562.63367156588|562.63367156588|561.78880550976|561.78880550976|561.78880550976|561.78880550976|561.78880550976|561.78880550976|561.78880550976|561.78880550976|561.15922305447|558.60383846872|550.27261281138|544.62015369342|542.40720608948|540.38547529907|536.81637018986|536.81637018986|536.81637018986|524.88227737024|517.65981258369|496.67191873526|496.67191873526|496.67191873526|493.2251203793|493.2251203793|491.44845393164|484.97687406522|482.7568938995|482.3169769186|482.3169769186|482.3169769186||482.3169769186|482.3169769186|482.3169769186|482.3169769186|482.3169769186|482.3169769186|482.3169769186|482.3169769186|482.3169769186|482.3169769186||482.3169769186|482.3169769186|482.3169769186|482.3169769186|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947||-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-497.68476394947|-512.39585012126|-515.26537634187|-519.08152438594|-525.08386192075|-525.08386192075|-525.08386192075|-525.08386192075|-525.08386192075|-525.08386192075|-525.08386192075|-525.08386192075|-525.08386192075|-525.08386192075|-527.5534680657|-533.63434657039|-537.17216554154|493.36573887933||493.36573887933|493.36573887933|484.78678153476|482.28338139279|474.83485044619|-524.19106052501|-524.19106052501|-524.19106052501|-524.19106052501|-538.1639835369|487.89893213782|482.71869304341|482.71869304341|482.71869304341|482.71869304341|482.71869304341|473.89864717769|467.04387819819|457.14176095914|455.08854072915|455.08854072915|455.08854072915|455.08854072915|455.08854072915|455.08854072915|455.08854072915|455.08854072915|455.08854072915|455.08854072915|443.97200529693|437.52769393242
00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE|-25.045673360984|-25.264636029314|22.476860277672|22.476860277672||22.476860277672|22.476860277672|22.476860277672|22.439011300956|-24.839109447215|-24.839109447215|-24.839109447215|-24.839109447215|-24.977065963451|-25.612295489515|-25.767550526951|-26.054500962732|-26.824444348545|-26.853828794242|-26.853828794242|-26.853828794242|-26.853828794242|-26.853828794242|-27.217587875526||-27.691122679573|-27.691122679573|-27.691122679573|-27.691122679573|-27.691122679573|-27.691122679573|-27.691122679573|-27.691122679573|-27.721788047103|-27.721788047103|-28.246708894601||26.260275093956|26.260275093956|26.260275093956|26.153917542479||26.143373397893|26.143373397893|26.143373397893|26.143373397893|26.143373397893|26.143373397893|26.143373397893|26.143373397893|26.143373397893|26.029024658276|25.572806104106|25.455313854478|25.455313854478|25.455313854478|25.28256986435|25.028607284682|25.028607284682|25.028607284682|25.028607284682||25.028607284682|25.028607284682|25.028607284682|25.028607284682|25.028607284682|25.028607284682|25.028607284682|25.028607284682|25.028607284682|25.028607284682|25.028607284682|24.610398517336|-27.028953474876|-27.028953474876|-27.254392008116|-27.444325610587|-27.619249631507|-27.630144874886|-27.630144874886|-27.630144874886|-27.755160641488|-28.02331301608|-28.02331301608|-28.02331301608|-28.02331301608|-28.02331301608|-28.02331301608|-28.02331301608|-28.02331301608|-28.212985141013|-28.212985141013|-28.212985141013|-28.212985141013|-28.451095694672|-28.609828227505|-28.891475723568|-29.098305965335|-29.283118010528|-29.47068622484|-29.574929003077|-29.783531140572|-29.943368434118|-30.084084592247|-30.084084592247|-30.158982473373|-30.265795740407|-30.265795740407|-30.265795740407|-30.323830069491|-30.323830069491|-30.323830069491|-30.323830069491|-30.62647823646|-31.127754045353|-31.168525493111|-31.168525493111|-31.168525493111|-31.168525493111|-31.168525493111|-31.168525493111|-31.177089254024|-31.315510476035||29.760779147387|29.760779147387|29.760779147387|29.760779147387|29.760779147387|29.760779147387|29.686805903575|29.686805903575|29.686805903575|29.686805903575|29.686805903575|29.686805903575|29.686805903575|28.787839558016|28.393433308481|28.127980682451|-30.136688156042|-30.314931572712|-30.501035360536|-30.617261202292|-30.655011900218|29.16918046758|29.16918046758|29.16918046758|29.16918046758|29.16918046758|29.153256287016|29.085562456358|28.908403331161|28.749059286515|28.608782335889|28.608782335889|28.608782335889|28.608782335889|28.608782335889|28.608782335889|28.608782335889|28.608782335889|28.608782335889|28.608782335889||28.563091327495|28.339578695045|28.339578695045|28.339578695045|28.339578695045|28.339578695045|28.339578695045|28.339578695045|28.339578695045|28.339578695045||28.339578695045|28.339578695045|28.339578695045|28.271239221521|28.271239221521|27.972489079311|27.859153968841|27.805170728928|27.610191135679|27.57910016408|27.268028294935|26.763579817087|26.763579817087|26.763579817087|26.763579817087|26.763579817087|26.763579817087||26.763579817087|26.763579817087|26.763579817087|26.763579817087|26.763579817087|26.763579817087|26.763579817087|26.763579817087|26.763579817087|26.744255988102|26.251673027653|25.565192325003|24.812992845517|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719||-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-26.655728847719|-27.150810169883|-28.190255367863|-28.190255367863|-28.190255367863|-28.190255367863|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611|-28.285744238611
00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE|20.266580967876|20.266580967876|20.115644990043|19.967648361374||19.967648361374|19.967648361374|19.967648361374|19.967648361374|19.8998872402|19.8998872402|19.8998872402|19.8998872402|19.8998872402|19.8998872402|-23.187864440251|-23.187864440251|-23.187864440251|-23.187864440251|-23.398568180815|-23.398568180815|-23.696885295876|-23.696885295876|-23.761905030153||-25.238783337167|22.113411547742|22.113411547742|22.113411547742|22.113411547742|22.113411547742|22.113411547742|21.431012076362|20.977234860509|20.959871655912|20.959871655912||20.959871655912|20.959871655912|20.959871655912|20.959871655912||20.959871655912|20.959871655912|20.953968876171|19.940186996777|19.761434908658|19.761434908658|19.652705161605|19.058561078744|18.897290062062|17.784932903838|-20.098598725857|-20.098598725857|-20.098598725857|-20.098598725857|-20.098598725857|-20.098598725857|-20.098598725857|-20.098598725857|-20.098598725857||-20.098598725857|-20.098598725857|-20.098598725857|-20.098598725857|-20.098598725857|-20.098598725857|-20.118299227358|-20.292131350439|-20.768757526523|-21.363493811665|-21.363493811665|-21.363493811665|-21.363493811665|-21.363493811665|-21.363493811665|-21.526103959677|-22.74622587164|-24.354972351478|-24.50441444018|-24.589018616883|-24.589018616883|-24.872775803902|-25.26084941647|-25.26084941647|-25.26084941647|-25.26084941647|-25.26084941647|-25.26084941647|-25.26084941647|-25.362761583873|-25.362761583873|-25.362761583873|-25.362761583873|-25.474735461947|-25.900260619848|-26.166956774095|-26.211062501646|-26.467569959138|-26.824673793245|-26.824673793245|-26.824673793245|24.285377464172|24.285377464172|24.285377464172|24.285377464172|24.285377464172|24.285377464172|24.285377464172|24.285377464172|24.285377464172|24.285377464172|24.285377464172|24.285377464172|24.285377464172|23.679330359428|23.575733202501|23.575733202501|23.575733202501|23.575733202501|23.239703939804|-25.533346144981|-25.533346144981||-25.533346144981|-25.533346144981|-25.533346144981|-25.533346144981|-25.533346144981|-25.533346144981|-25.533346144981|-26.098439499876|-26.306794859746|-26.306794859746|-26.306794859746|-26.306794859746|-26.306794859746|-26.306794859746|-26.306794859746|23.753653599875|23.753653599875|23.753653599875|23.753653599875|23.753653599875|23.753653599875|23.753653599875|22.204749029579|22.204749029579|22.204749029579|22.204749029579|22.204749029579|22.204749029579|21.778660595584|21.778660595584|21.778660595584|21.334066828277|21.04118554701|20.934093767952|20.782882697661|20.711658909673|20.622509588527|19.911676951832|19.70809705031|19.70809705031||19.70809705031|19.151775013209|18.455305455791|18.189784551845|17.676704328575|-20.093541848001|-20.093541848001|-20.093541848001|-20.093541848001|-20.093541848001||-20.093541848001|-20.093541848001|-20.093541848001|-20.093541848001|17.815963675624|17.815963675624|17.815963675624|17.815963675624|17.569592610604|17.071768486507|-19.283158471829|-19.283158471829|-19.283158471829|-19.283158471829|-19.283158471829|-19.283158471829|-19.283158471829||-19.283158471829|-19.521842403154|-19.767602729511|17.270796283227|17.270796283227|17.270796283227|17.270796283227|17.270796283227|16.929218168768|16.549686718553|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225||-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-18.843835023225|-20.710928019749|-21.423422579558|-21.423422579558|-21.423422579558|-22.169358417492|-22.312173355877|-22.312173355877|-22.312173355877|-22.312173355877|-22.312173355877|-22.312173355877|-22.312173355877|-22.312173355877|-22.312173355877|-22.312173355877|-22.312173355877|-22.312173355877|-22.312173355877|-22.813527095384|-23.430519090831|-24.386621566547
00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE|18.215438193976|18.168264409898|17.659131815035|17.444783995092||17.444783995092|17.444783995092|17.444783995092|17.444783995092|17.444783995092|17.444783995092|17.444783995092|17.444783995092|17.365296548594|17.365296548594|17.365296548594|17.365296548594|17.365296548594|17.365296548594|17.22863693442|17.22863693442|16.939041669789|16.717824043635|16.461942348219||16.461942348219|16.260330376479|16.260330376479|15.986755884856|15.870347221656|15.870347221656|15.825824177635|15.825824177635|15.825824177635|15.825824177635|15.229624079565||15.229624079565|15.229624079565|15.229624079565|15.229624079565||15.229624079565|15.229624079565|15.229624079565|15.229624079565|15.229624079565|15.229624079565|15.229624079565|15.229624079565|15.229624079565|15.229624079565|14.921249812289|14.832527503616|14.832527503616|14.832527503616|14.76391989351|14.368800127514|-16.199750061655|-16.199750061655|-16.199750061655||-16.199750061655|-16.199750061655|-16.199750061655|-16.199750061655|-16.199750061655|14.406200240635|14.406200240635|14.406200240635|14.406200240635|14.406200240635|14.406200240635|14.406200240635|14.27550021651|13.960092649754|13.960092649754|13.960092649754|13.960092649754|13.960092649754|13.960092649754|13.960092649754|13.910658423432|13.506010073566|12.82951076179|12.820234008953|12.65470419584|-13.839847513271|-13.839847513271|-13.839847513271|-13.839847513271|-13.839847513271|-13.839847513271|-13.839847513271|-13.839847513271|-13.839847513271|12.51325662645|12.51325662645|12.51325662645|12.503674380341|12.284638210976|12.203125732641|12.203125732641|12.203125732641|12.203125732641|12.203125732641|12.144641459064|12.144641459064|12.144641459064|12.144641459064|12.144641459064|12.144641459064|12.144641459064|12.144641459064|12.144641459064|12.144641459064|12.144641459064|12.144641459064|12.144641459064|12.144641459064|12.144641459064|12.144641459064|12.144641459064|12.144641459064||12.144641459064|-13.241501054249|-13.241501054249|-13.241501054249|-13.241501054249|-13.241501054249|-13.241501054249|-13.241501054249|-13.241501054249|-13.241501054249|-13.241501054249|-13.241501054249|-13.241501054249|-13.241501054249|-13.241501054249|-13.324723730575|-13.490803994615|-13.616448921053|-13.62879565185|-13.62879565185|-13.867272991005|-14.208914061457|-14.449904252059|12.857216539492|12.857216539492|12.453018548875|12.365919862007|12.365919862007|12.365919862007|12.365919862007|12.365919862007|12.365919862007|12.365919862007|12.365919862007|12.365919862007|12.365919862007|12.156299151552|-13.722565077941|-13.722565077941|-13.722565077941||-13.722565077941|-13.722565077941|-13.722565077941|-13.722565077941|12.701928224307|12.701928224307|12.701928224307|12.701928224307|12.701928224307|12.701928224307||12.701928224307|12.701928224307|12.554192373203|12.453546759206|12.201909443869|12.201909443869|12.017677462911|-12.93831277787|-12.93831277787|-12.93831277787|-12.93831277787|-12.93831277787|-12.93831277787|-12.93831277787|-13.083096990975|-13.12653909543|-13.12653909543||-13.199343160555|-13.268158916814|-13.410063739844|-13.410063739844|-13.410063739844|-13.410063739844|-13.410063739844|-13.410063739844|-13.410063739844|-13.410063739844|-13.410063739844|-13.410063739844|-13.410063739844|-13.575827080366|-13.575827080366|-13.575827080366|-13.575827080366|-13.575827080366|-14.109200067428|-14.109200067428|-14.153126361787|-14.153126361787|-14.153126361787|-14.153126361787|-14.153126361787||-14.153126361787|-14.153126361787|-14.153126361787|-14.153126361787|-14.153126361787|-14.153126361787|-14.153126361787|-14.153126361787|-14.229585094385|-14.301205285316|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885|-15.559929470885
00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE|157.8937206073|154.55988571774|154.55988571774|154.55988571774||147.47403582082|-163.50488210858|-163.50488210858|-163.50488210858|-163.50488210858|-163.50488210858|-163.50488210858|-164.18907994817|-164.18907994817|-164.18907994817|-164.18907994817|-164.18907994817|-164.18907994817|-164.18907994817|-164.18907994817|-164.18907994817|-164.18907994817|-164.18907994817|-164.18907994817||-164.18907994817|-164.18907994817|-164.18907994817|-164.18907994817|-164.18907994817|-164.18907994817|-164.18907994817|-171.48786237053|-174.64822591924|-174.64822591924|-174.64822591924||-174.64822591924|-175.4974021324|-175.4974021324|-175.4974021324||-175.4974021324|-175.4974021324|-175.4974021324|-176.30266394974|-176.31425409406|-176.31425409406|157.59263061217|157.59263061217|157.59263061217|157.59263061217|157.59263061217|157.59263061217|157.59263061217|157.59263061217|157.59263061217|157.59263061217|157.59263061217|157.59263061217|157.59263061217||157.59263061217|157.59263061217|157.59263061217|157.59263061217|157.59263061217|157.59263061217|157.59263061217|157.59263061217|157.59263061217|157.59263061217|157.59263061217|157.59263061217|157.59263061217|157.59263061217|157.59263061217|157.59263061217|157.59263061217|157.59263061217|157.59263061217|157.59263061217|156.94292347886|155.05057889416|155.05057889416|153.93405038319|153.93405038319|153.93405038319|153.93405038319|153.93405038319|153.93405038319|153.93405038319|153.93405038319|152.50472405952|152.50472405952|152.50472405952|152.50472405952|152.1811330677|152.1811330677|152.1811330677|152.1811330677|151.95186849082|151.95186849082|151.95186849082|151.95186849082|151.95186849082|151.95186849082|151.95186849082|151.95186849082|151.66572050545|151.66572050545|151.66572050545|151.66572050545|151.66572050545|151.66572050545|145.61747587492|145.14496441207|143.67912525956|-157.0620366662|-157.0620366662|-157.0620366662|-157.0620366662|-157.0620366662|-157.0620366662||-160.15024615736|-160.15024615736|-160.15024615736|-160.15024615736|-161.2896928943|-162.98966324736|-163.31004701928|-163.31004701928|-165.89171840169|-167.44468955439|-170.92742537836|-172.68018740258|-172.68018740258|-172.68018740258|-172.68018740258|-173.82021351481|-174.13829740578|-177.90977747235|156.89534040988|156.89534040988|153.79218196354|153.79218196354|150.16470315149|146.56393428718|146.56393428718|146.56393428718|146.56393428718|146.56393428718|-158.94672978347|-158.94672978347|-158.94672978347|-158.94672978347|-158.94672978347|-162.18423853913|-162.18423853913|-163.78511706665|-163.78511706665|-163.78511706665|-163.78511706665|152.00916594594||152.00916594594|152.00916594594|152.00916594594|152.00916594594|152.00916594594|146.63071541466|146.63071541466|146.63071541466|146.63071541466|146.63071541466||146.63071541466|146.63071541466|146.63071541466|146.63071541466|146.63071541466|146.63071541466|146.63071541466|146.63071541466|146.63071541466|146.63071541466|146.63071541466|146.63071541466|144.48692225695|144.48692225695|144.48692225695|144.48692225695|144.48692225695||144.48692225695|144.48692225695|144.48692225695|144.48692225695|142.46657879353|140.17619506518|138.76191296597|138.76191296597|136.34406412994|128.65007420552|106.82012441439|106.82012441439|104.69653233204|103.39013447931|102.63830045038|102.63830045038|99.42532998515|94.569787784281|94.569787784281|93.979767476919|92.040851022803|87.850670074978|-103.18488766754|-103.18488766754|-103.18488766754||-103.18488766754|-103.18488766754|-103.18488766754|-103.18488766754|-103.18488766754|-103.18488766754|-103.18488766754|-103.18488766754|-103.18488766754|-103.18488766754|89.218168962792|89.218168962792|89.218168962792|89.218168962792|89.218168962792|89.218168962792|89.218168962792|89.218168962792|89.218168962792|-102.36517104224|-102.36517104224|-102.36517104224|-102.36517104224|-102.36517104224|-102.36517104224|-102.36517104224|-102.36517104224|-102.36517104224|-102.36517104224|-107.48241126886|-110.98268135776
00382|8128|/equities/nucor|SnP500/R1000VALUE|-195.34305989838|-198.806007919|180.75168524886|180.75168524886||180.75168524886|180.75168524886|180.75168524886|176.46215810936|176.02100446667|175.09944404988|173.25301389818|173.25301389818|170.03612295924|168.84255089414|168.84255089414|168.84255089414|168.84255089414|168.84255089414|168.84255089414|168.84255089414|168.84255089414|166.45000229557|161.84547357217||161.84547357217|161.84547357217|158.40746232818|157.91349943431|157.91349943431|157.91349943431|157.91349943431|157.91349943431|157.91349943431|157.91349943431|156.41279261148||155.79381215763|155.79381215763|155.1228463671|154.6203835299||153.56660208956|153.56660208956|153.56660208956|153.56660208956|153.56660208956|153.56660208956|153.56660208956|153.56660208956|153.56660208956|153.55622752789|151.27611730481|151.27611730481|151.27611730481|151.27611730481|151.27611730481|151.27611730481|149.33457139228|147.99341618457|146.65602405246||144.10224223331|141.77305174089|140.10393528709|140.10393528709|140.10393528709|140.10393528709|140.10393528709|140.10393528709|140.10393528709|140.10393528709|140.10393528709|140.10393528709|140.10393528709|140.10393528709|140.10393528709|140.10393528709|140.10393528709|140.10393528709|140.10393528709|140.10393528709|140.10393528709|136.91909795083|130.2565019956|-143.57478785108|-143.57478785108|-143.57478785108|-143.57478785108|-143.57478785108|-143.57478785108|-145.24122461397|-145.24122461397|-145.24122461397|-145.24122461397|-145.24122461397|-145.24122461397|-145.24122461397|-145.24122461397|-145.24122461397|-145.24122461397|-145.24122461397|-145.24122461397|-145.24122461397|-145.71810086415|-145.71810086415|-145.71810086415|-145.71810086415|-145.71810086415|-145.71810086415|-145.7323262233|-148.61425241038|139.14113768813|139.14113768813|139.14113768813|139.14113768813|139.14113768813|139.14113768813|139.14113768813|139.14113768813|139.14113768813|139.14113768813|139.14113768813|139.14113768813||139.14113768813|138.89014603558|138.38260945948|138.38260945948|138.38260945948|136.13799777226|136.13799777226|136.13799777226|136.13799777226|136.13799777226|136.13799777226|136.13799777226|136.13799777226|136.13799777226|136.13799777226|136.13799777226|136.13799777226|136.13799777226|136.13799777226|136.13799777226|136.13799777226|136.13799777226|136.13799777226|136.13799777226|136.13799777226|136.13799777226|136.13799777226|136.13799777226|133.5794419089|133.5794419089|133.11222935077|133.11222935077|133.11222935077|133.11222935077|133.11222935077|133.11222935077|133.11222935077|129.0110925078|128.83204750216|127.91934731757||127.91934731757|125.72371836012|120.9011256173|120.9011256173|120.75931156507|119.49806709677|117.36061647633|116.11421985869|115.582822387|115.582822387||115.582822387|113.18947009813|113.18947009813|113.18947009813|113.18947009813|113.18947009813|113.18947009813|111.38741757948|111.38741757948|111.38741757948|111.38741757948|111.38741757948|111.38741757948|-116.8173351337|-116.8173351337|-118.13970787749|-118.13970787749||-118.28702918938|109.23747296377|109.23747296377|109.23747296377|109.23747296377|109.23747296377|109.23747296377|109.23747296377|109.23747296377|109.23747296377|108.53219917539|108.53219917539|108.53219917539|108.53219917539|108.53219917539|108.38411043223|-120.232665238|-120.232665238|-120.232665238|-120.232665238|-120.232665238|-120.232665238|-120.232665238|-120.232665238|-120.232665238||-120.232665238|-120.232665238|-120.232665238|-120.232665238|-120.232665238|-120.232665238|-120.232665238|-120.232665238|-120.232665238|-120.232665238|-129.68313808929|-131.95263940919|-131.95263940919|-131.99043149008|-136.88269362007|-136.88269362007|-136.88269362007|-136.88269362007|-136.88269362007|-136.88269362007|-141.55437993511|-142.53013428916|-142.53013428916|-143.11125871064|-143.41256554417|-143.41256554417|-143.41256554417|-143.41256554417|-143.41256554417|129.01531171613|129.01531171613
00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE|46.92091463106|46.47296119285|43.546493330934|43.546493330934||43.546493330934|43.546493330934|43.546493330934|42.74262703788|42.74262703788|42.74262703788|42.74262703788|42.74262703788|42.74262703788|42.74262703788|42.74262703788|42.74262703788|41.567197046144|40.904608419056|40.776714195272|40.675058856563|40.582393305739|40.582393305739|40.582393305739||40.582393305739|40.582393305739|40.582393305739|40.044930609554|39.585501916725|39.585501916725|39.174534178749|39.174534178749|39.174534178749|39.174534178749|39.174534178749||-42.176429146365|-42.176429146365|-42.176429146365|-42.176429146365||-42.176429146365|-42.176429146365|-42.176429146365|-42.176429146365|-42.176429146365|-42.176429146365|-42.176429146365|-43.009630283018|-43.009630283018|-43.009630283018|-43.009630283018|-43.009630283018|-43.009630283018|-43.009630283018|-43.009630283018|-43.009630283018|-43.009630283018|-43.009630283018|-43.009630283018||-43.009630283018|-43.009630283018|-43.009630283018|-43.009630283018|-43.009630283018|-43.009630283018|-43.009630283018|-43.009630283018|-43.009630283018|-43.009630283018|-43.009630283018|-43.009630283018|-43.009630283018|-43.009630283018|-43.009630283018|-43.009630283018|-43.041812561508|-43.677568698984|-43.816508535816|-43.816508535816|-43.832907628433|-44.367126963317|-44.367126963317|-44.367126963317|-44.367126963317|-44.367126963317|-44.367126963317|-44.499600001544|-44.499600001544|-45.232737616665|-45.948309452408|-45.984443592886|-46.563916020768|-47.406475072854|-48.882034305351|-48.882034305351|-48.882034305351|-48.882034305351|-48.882034305351|-48.882034305351|44.904361387831|44.904361387831|44.904361387831|44.751588464511|44.751588464511|44.751588464511|44.751588464511|44.751588464511|44.751588464511|44.751588464511|44.751588464511|44.751588464511|44.751588464511|44.751588464511|44.751588464511|44.751588464511|44.751588464511|44.751588464511|44.751588464511|44.751588464511|44.751588464511|44.751588464511||44.751588464511|43.978707234873|43.376064213132|42.910359074568|42.910359074568|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|42.396518453478|41.772899808853|-45.82410158739|-45.82410158739|-45.82410158739||-45.82410158739|-45.82410158739|-45.82410158739|-45.82410158739|-46.535503850682|-46.535503850682|-46.535503850682|-47.125281742661|42.970245845152|42.970245845152||42.970245845152|42.970245845152|42.970245845152|42.970245845152|41.267629101357|41.171109785063|40.649566029424|40.031243747354|40.031243747354|40.031243747354|40.031243747354|40.031243747354|40.031243747354|40.031243747354|40.031243747354|40.031243747354|40.031243747354||40.031243747354|40.031243747354|40.031243747354|40.031243747354|40.031243747354|40.031243747354|40.031243747354|40.031243747354|40.031243747354|40.031243747354|-43.434494544939|-43.434494544939|-43.434494544939|-43.939406450011|-43.940701879213|-43.940701879213|-43.940701879213|-43.940701879213|-44.22769899046|-44.22769899046|-44.22769899046|-44.22769899046|-44.22769899046|-44.22769899046|-44.22769899046||-44.22769899046|-44.22769899046|-44.22769899046|-44.22769899046|-44.22769899046|-44.22769899046|-44.22769899046|-44.22769899046|-45.126280145243|-46.688735039582|-50.088315574715|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123|-50.150856750123
00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE|73.477172236143|67.715192322928|-76.246000495033|-76.246000495033||-76.246000495033|-76.426876820839|-76.426876820839|-76.426876820839|-76.426876820839|-76.426876820839|-76.426876820839|-76.426876820839|-78.109949312515|75.715663145336|75.715663145336|75.715663145336|75.715663145336|75.715663145336|75.715663145336|75.715663145336|75.715663145336|75.715663145336|75.715663145336||75.715663145336|75.715663145336|75.715663145336|75.715663145336|75.715663145336|75.715663145336|75.715663145336|75.715663145336|75.715663145336|75.715663145336|75.715663145336||75.715663145336|75.650086550403|75.650086550403|75.650086550403||75.650086550403|75.650086550403|75.650086550403|75.650086550403|75.650086550403|75.292319355726|74.443688986831|74.189456540272|73.740844282757|72.073159042609|69.186289947608|-76.528417792517|-76.528417792517|-76.528417792517|-76.528417792517|-76.605257377974|-76.605257377974|-76.605257377974|-76.605257377974||-76.605257377974|-76.605257377974|-76.605257377974|-76.605257377974|-76.605257377974|-77.800819366055|-77.800819366055|-77.800819366055|-77.840353613515|-78.793922874692|-78.793922874692|-78.793922874692|-78.793922874692|-79.237424299354|-79.237424299354|-79.237424299354|-79.237424299354|-79.769361095555|-80.71912381928|-81.503580281921|75.185348314772|75.185348314772|75.185348314772|75.185348314772|75.185348314772|75.185348314772|75.185348314772|75.185348314772|75.185348314772|75.185348314772|75.185348314772|75.185348314772|75.185348314772|75.185348314772|75.185348314772|75.185348314772|75.185348314772|75.185348314772|75.185348314772|75.185348314772|75.185348314772|75.185348314772|-79.962890285826|-79.962890285826|-79.962890285826|-79.962890285826|-79.962890285826|-79.962890285826|74.576419577063|74.576419577063|74.576419577063|74.576419577063|74.576419577063|74.576419577063|74.576419577063|74.576419577063|74.576419577063|74.576419577063|74.576419577063|74.517569561217|74.517569561217|74.517569561217||74.517569561217|74.517569561217|74.517569561217|74.517569561217|74.517569561217|73.921466636893|72.838299009797|72.689222783509|72.099693371922|-77.165286209734|-77.165286209734|-77.165286209734|-77.165286209734|-77.165286209734|-77.165286209734|-77.165286209734|-77.165286209734|-77.165286209734|-77.165286209734|-77.165286209734|-77.165286209734|71.482004702631|71.482004702631|71.482004702631|71.482004702631|71.482004702631|71.482004702631|69.940863464213|69.724703814672|69.724703814672|69.724703814672|69.724703814672|69.724703814672|69.724703814672|69.724703814672|69.724703814672|69.724703814672|69.724703814672|69.724703814672|69.724703814672||69.724703814672|68.743791093025|-74.492634736772|-74.492634736772|-74.492634736772|-74.492634736772|-74.492634736772|-74.492634736772|-74.492634736772|-74.492634736772||-74.492634736772|-74.672371505892|-75.155690748598|-75.329655946522|-75.861787221345|-75.861787221345|-75.861787221345|-75.861787221345|-75.861787221345|-75.861787221345|-76.157654176731|-76.157654176731|-76.157654176731|-77.652651311251|-77.652651311251|-77.652651311251|-77.652651311251||-77.652651311251|-78.288559915062|-79.863597659531|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445||-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.065351954445|-80.077454981258|-80.853414148148|-83.668793565759|-85.647548338582|-86.269813755643|-86.269813755643|-86.269813755643|-86.40590056169|-86.506112260436|-86.506112260436|-86.612345769245|-86.651567240549|-86.651567240549|-86.651567240549|-86.651567240549|-86.651567240549|-86.651567240549|-86.651567240549|-86.651567240549|-86.651567240549|-86.651567240549|-86.651567240549|-86.651567240549
00385|13858|/equities/oneok|SnP500/R1000VALUE|80.975520050814|80.975520050814|80.231407708912|79.505453501574||79.095503500691|78.861116916593|78.229296506176|76.751439426486|75.49160273665|74.361780411599|73.800710938129|73.800710938129|73.800710938129|73.800710938129|73.800710938129|73.800710938129|73.27084550574|73.27084550574|73.27084550574|73.27084550574|71.765385200741|-75.940989867405|-75.940989867405||-75.940989867405|-75.940989867405|-75.940989867405|-75.940989867405|-75.940989867405|-75.940989867405|-75.940989867405|-75.940989867405|-76.340051108868|-76.340051108868|-76.340051108868||-76.340051108868|-76.340051108868|-76.340051108868|-76.340051108868||-76.340051108868|-76.340051108868|-76.340051108868|-76.340051108868|-76.340051108868|-76.340051108868|-76.340051108868|72.189572371156|72.189572371156|72.189572371156|72.189572371156|72.189572371156|72.189572371156|72.189572371156|71.257298192615|69.838945504951|69.118256592008|68.803721347619|67.741631100762||66.966816979633|65.753450479758|65.588751063244|65.588751063244|65.030659210271|65.030659210271|65.030659210271|65.030659210271|65.030659210271|-69.723651433491|-69.723651433491|-69.723651433491|-69.723651433491|-69.723651433491|-69.723651433491|-69.723651433491|-69.723651433491|-70.709055503765|-71.773951407449|-72.052168603492|-72.261053382681|-72.261053382681|-72.261053382681|-72.261053382681|-72.261053382681|-72.261053382681|-72.261053382681|-72.261053382681|-72.261053382681|-73.05101130994|-73.870789463528|-73.870789463528|-74.276716584638|-75.471904298415|-76.135625393732|-76.135625393732|-76.174581858485|-76.174581858485|-76.174581858485|-76.174581858485|-76.174581858485|-76.174581858485|-76.174581858485|-76.174581858485|-76.174581858485|-76.174581858485|-76.174581858485|-76.174581858485|-76.946760333213|-77.094195575425|-77.094195575425|-77.094195575425|-77.110435640783|-77.110435640783|-77.110435640783|-77.110435640783|-77.110435640783|-77.377636712238|-77.377636712238|-78.171201887781|-78.171201887781|-78.171201887781||-78.171201887781|-78.171201887781|-78.171201887781|-78.171201887781|-78.171201887781|-78.171201887781|-78.171201887781|-78.171201887781|-78.171201887781|-78.567516105103|-79.503668018674|-79.503668018674|-79.503668018674|-79.503668018674|-80.286299595673|-81.415883472053|-82.469983922218|-82.469983922218|-83.296095383139|-84.30295383038|-84.30295383038|-84.30295383038|-84.30295383038|-84.30295383038|-84.30295383038|-84.30295383038|-84.30295383038|-84.30295383038|-84.30295383038|-84.30295383038|-84.30295383038|-84.30295383038|-84.30295383038|-85.596617079465|-85.684528254961|-85.684528254961|-85.684528254961|-85.831185009828|-85.831185009828|-85.831185009828||-85.831185009828|-85.831185009828|-85.831185009828|-85.831185009828|-85.831185009828|-85.831185009828|-85.831185009828|-85.851430895353|-85.851430895353|-85.851430895353||-85.851430895353|-85.851430895353|-85.851430895353|-85.851430895353|-85.851430895353|-85.851430895353|-85.851430895353|-85.851430895353|-85.851430895353|-85.851430895353|-85.851430895353|-85.851430895353|-85.851430895353|-85.851430895353|-85.929367915817|-87.335578274427|-87.335578274427||-87.335578274427|-87.815886311727|-89.0984984415|-89.0984984415|-89.0984984415|-89.0984984415|-89.0984984415|-89.0984984415|-89.0984984415|-89.0984984415|-89.0984984415|-89.0984984415|-89.0984984415|-89.268332907141|-90.590928232869|-92.247700121889|-92.605496727636|-92.707754396848|-92.707754396848|-92.707754396848|-92.707754396848|-92.707754396848|-92.707754396848|-92.707754396848|-92.707754396848||-92.707754396848|-92.707754396848|-92.707754396848|-92.707754396848|-92.707754396848|-92.707754396848|-92.707754396848|-92.707754396848|-92.707754396848|-96.733011324595|-103.8884032384|95.141755227424|95.141755227424|95.141755227424|95.141755227424|95.141755227424|95.141755227424|95.141755227424|93.105283450392|91.726091996274|91.726091996274|91.019828204139|-98.518317425118|-98.518317425118|-98.518317425118|-98.518317425118|-98.518317425118|-98.518317425118|-98.518317425118|-98.518317425118|-99.600376566104
00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE|-165.91466294416|-165.91466294416|-165.91466294416|-165.91466294416||-165.91466294416|-165.91466294416|-165.91466294416|-165.91466294416|-165.91466294416|-165.91466294416|-167.09185114048|-174.48139370969|-180.33332346867|-189.80002908292|-189.80002908292|-190.31836964889|-198.37720553131|-198.37720553131|-198.37720553131|-198.37720553131|-199.38890662864|-199.38890662864|-206.37377988713||-208.07567035792|-208.07567035792|-208.07567035792|-208.07567035792|-208.07567035792|-208.07567035792|-208.07567035792|-213.19215859452|-213.19215859452|-213.51834430182|-213.51834430182||-213.51834430182|-213.51834430182|-213.51834430182|-213.51834430182||-213.51834430182|-213.51834430182|-213.51834430182|-213.51834430182|-213.51834430182|-215.11205736227|-220.27047260979|-220.27047260979|-228.04236251755|-229.96151004283|-230.42701560305|-230.42701560305|-230.42701560305|-230.42701560305|-230.42701560305|-230.42701560305|-230.42701560305|-230.42701560305|-230.42701560305||-230.42701560305|-230.42701560305|-236.2955753676|-239.12952130281|-252.05531416948|-252.05531416948|-252.05531416948|-252.73035209505|-253.48352041177|-253.48352041177|-264.55946085113|-266.36717946946|-269.54695192898|-269.54695192898|-277.2210590213|-282.75394904276|-285.15244724641|-295.00326932679|-296.21681312732|-298.82764629978|-309.9312731917|-314.03721980273|-314.03721980273|-314.03721980273|-314.03721980273|-314.03721980273|-318.74563089944|-318.74563089944|-318.74563089944|-318.74563089944|-318.74563089944|-318.74563089944|-318.74563089944|-318.74563089944|-318.74563089944|-318.74563089944|-318.74563089944|-318.74563089944|-318.74563089944|-318.74563089944|-318.74563089944|-318.74563089944|-323.20125608021|-331.27250024538|-335.35095927797|-335.35095927797|-335.35095927797|-335.35095927797|-335.35095927797|-335.35095927797|-336.1108756532|-336.1108756532|-336.1108756532|-336.1108756532|298.95823788474|298.95823788474|-242.61151599894|-242.61151599894|-242.61151599894|-242.61151599894|-245.23479871409|-245.23479871409||-253.90144549097|-254.64122050149|-254.64122050149|-255.7866393498|-256.80648927503|-256.80648927503|-256.80648927503|-256.80648927503|-258.88668559507|239.06762510435|239.06762510435|239.06762510435|239.06762510435|239.06762510435|239.06762510435|239.06762510435|239.06762510435|239.06762510435|239.06762510435|239.06762510435|239.06762510435|239.06762510435|232.18892865289|232.18892865289|228.15880971605|226.80114129792|226.80114129792|226.80114129792|226.80114129792|226.80114129792|226.80114129792|225.54399441359|216.83335652481|215.75425259986|215.75425259986|215.75425259986|215.75425259986|215.29073942933|215.29073942933|213.06709354053||213.06709354053|204.47316597042|204.47316597042|204.47316597042|195.80515914799|195.80515914799|195.80515914799|195.80515914799|195.80515914799|195.80515914799||195.80515914799|195.80515914799|195.80515914799|192.01674584151|182.05919232635|167.27187480163|165.59546467344|165.59546467344|163.52445513982|159.88343204147|158.38883213077|157.11202922435|153.66003837157|152.73897340086|152.68155942788|152.16172923898|150.30769817445||150.30769817445|150.30769817445|150.30769817445|150.30769817445|150.30769817445|150.30769817445|150.30769817445|150.30769817445|147.92773450318|143.95405762398|138.49994355003|137.21903060056|135.54140449012|135.54140449012|135.54140449012|135.54140449012|131.72684028904|-144.76246777027|-144.76246777027|-144.76246777027|-144.76246777027|-144.76246777027|-144.76246777027|-144.76246777027|-144.76246777027||-147.94612962325|-147.94612962325|-147.94612962325|-147.94612962325|-147.94612962325|-147.94612962325|-147.94612962325|-147.94612962325|-147.94612962325|-149.14736770612|-154.30631946105|-154.30631946105|-154.30631946105|-154.30631946105|-158.37813487074|-161.53237146824|-164.49083447846|-164.49083447846|-164.49083447846|-164.49083447846|-164.49083447846|-164.49083447846|-164.49083447846|-164.49083447846|-164.49083447846|-164.49083447846|-164.49083447846|-164.49083447846|-171.2420455658|-173.68337755331|-174.33000405771
00387|39262|/equities/packaging-corp|SnP500/R1000VALUE|228.02638983981|228.02638983981|228.02638983981|228.02638983981||228.02638983981|228.02638983981|225.6359903046|220.43493246464|218.92098632817|215.19776000981|211.20889536545|209.63099020505|208.51081257689|208.51081257689|208.51081257689|208.51081257689|208.51081257689|208.51081257689|208.51081257689|207.43038041204|207.43038041204|207.43038041204|207.43038041204||207.43038041204|207.43038041204|205.69986997279|202.95930783652|202.62366398068|202.27408672143|201.33110274276|201.33110274276|201.33110274276|197.86344739023|197.24067294831||197.24067294831|197.24067294831|196.47952427063|194.90552864244||194.35094070623|193.51715172871|192.33911960366|-206.43799451274|-206.43799451274|-206.43799451274|-206.43799451274|-206.43799451274|-206.43799451274|-206.43799451274|-206.43799451274|-206.43799451274|-206.43799451274|-206.43799451274|-206.43799451274|-206.43799451274|-206.43799451274|-206.43799451274|-206.43799451274||-206.43799451274|-206.43799451274|-206.43799451274|-206.43799451274|-206.43799451274|-206.98888835291|-208.5287617509|-208.73085412101|-209.99844539514|-210.47694986733|-210.47694986733|-210.47694986733|-210.47694986733|-210.47694986733|-210.47694986733|-210.47694986733|-210.47694986733|-210.47694986733|-211.84493995676|-214.57215855927|-217.06530609159|-217.06530609159|-217.06530609159|-217.06530609159|-217.06530609159|-217.06530609159|-217.06530609159|-217.06530609159|-217.89423370392|-219.84920029527|206.0872359864|206.0872359864|206.0872359864|206.0872359864|206.0872359864|206.0872359864|206.0872359864|206.0872359864|206.0872359864|206.0872359864|206.0872359864|206.0872359864|205.92672648024|205.92672648024|205.92672648024|205.92672648024|205.92672648024|205.92672648024|205.92672648024|205.92672648024|205.92672648024|205.92672648024|205.92672648024|205.92672648024|205.92672648024|205.92672648024|205.92672648024|205.92672648024|205.92672648024|205.434251341|205.434251341|205.434251341||205.434251341|201.04028228563|199.33361953437|199.33361953437|199.33361953437|199.33361953437|191.77791239089|-203.58300023032|-203.58300023032|-203.58300023032|-203.58300023032|-203.58300023032|-203.58300023032|-203.58300023032|-203.58300023032|-203.58300023032|-203.58300023032|-203.58300023032|-203.768928017|-203.768928017|-203.768928017|-209.081578005|195.78474087223|195.78474087223|195.78474087223|195.78474087223|195.78474087223|195.63869438684|194.57771506475|194.57771506475|194.57771506475|194.57771506475|194.57771506475|194.57771506475|194.57771506475|194.57771506475|194.57771506475|192.52135610764|191.47767289684|190.084448656||190.084448656|189.53497021349|184.35972100001|-197.0664524145|-197.0664524145|-197.0664524145|-197.21977394211|-197.21977394211|-197.21977394211|-197.21977394211||-197.29225082517|-198.76038106415|187.49555814399|187.49555814399|187.49555814399|187.49555814399|187.49555814399|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779||-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-196.64139357779|-197.28253613411|-197.28253613411|-197.28253613411|-200.34614627558|-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614||-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614|-200.92542170614|-201.05963112612|-207.10673088685|-207.10673088685|-207.10673088685|-207.10673088685|-207.10673088685|-207.10673088685|-207.10673088685|-207.10673088685|-207.10673088685|-207.10673088685|-209.38132512174|-209.38132512174|-209.38132512174|-209.38132512174|-209.38132512174|-209.38132512174|-212.41424769386|-213.06694347577|-215.91893187846|-217.35908347399|-217.35908347399
00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE|947.85004513717|945.25889507459|945.25889507459|945.25889507459||945.25889507459|945.25889507459|945.25889507459|927.15960265449|922.99085639793|922.99085639793|912.87239366498|912.87239366498|905.531921238|897.19409387216|897.19409387216|897.19409387216|897.19409387216|897.19409387216|897.19409387216|897.19409387216|897.19409387216|897.19409387216|897.19409387216||897.19409387216|897.19409387216|883.63039927553|883.63039927553|870.47544770848|869.0188046099|867.78422772264|867.78422772264|867.78422772264|862.80019714408|854.99947948554||854.99947948554|854.99947948554|851.76773897916|847.04360524052||845.04513402375|840.90832994615|840.90832994615|840.90832994615|840.90832994615|840.90832994615|840.90832994615|840.90832994615|840.90832994615|840.90832994615|836.38992718462|836.38992718462|836.38992718462|829.09625020296|822.19723262026|814.48063552859|808.94739259323|808.94739259323|808.94739259323||798.09428780433|792.21271748617|792.21271748617|792.21271748617|792.21271748617|792.21271748617|792.21271748617|792.21271748617|792.21271748617|792.21271748617|792.21271748617|785.63169103281|778.86391954825|778.86391954825|777.40070989845|-777.46097293783|-777.46097293783|-777.46097293783|-777.46097293783|-777.46097293783|-777.46097293783|-777.46097293783|-777.46097293783|-777.46097293783|-777.46097293783|-777.46097293783|-777.46097293783|-777.46097293783|-777.46097293783|-777.46097293783|-777.46097293783|-777.46097293783|-777.46097293783|-777.46097293783|730.68035538528|730.68035538528|730.68035538528|730.68035538528|730.68035538528|730.68035538528|730.68035538528|730.68035538528|730.68035538528|730.68035538528|730.68035538528|730.68035538528|730.68035538528|730.68035538528|730.68035538528|730.68035538528|730.68035538528|730.68035538528|730.68035538528|730.68035538528|730.68035538528|726.59295098487|726.59295098487|726.59295098487|726.59295098487|726.59295098487|726.59295098487|726.59295098487||726.59295098487|726.59295098487|720.39070359538|711.1910398148|711.1910398148|711.1910398148|711.1910398148|711.1910398148|711.1910398148|711.1910398148|711.1910398148|711.1910398148|711.1910398148|697.94170439492|-747.12869931502|-747.12869931502|-747.12869931502|-747.12869931502|705.95670994664|705.95670994664|705.95670994664|705.95670994664|705.95670994664|705.95670994664|705.95670994664|697.96914237235|695.31959558299|690.08757908445|690.08757908445|690.08757908445|690.08757908445|683.82199976905|683.82199976905|683.82199976905|683.82199976905|683.82199976905|683.82199976905|683.82199976905|683.82199976905|683.82199976905||683.82199976905|673.61877402181|665.33117062215|665.33117062215|664.95293168629|650.63549348607|642.78253684324|640.31589063929|640.31589063929|640.31589063929||640.31589063929|640.31589063929|640.31589063929|640.31589063929|640.31589063929|640.31589063929|640.31589063929|640.31589063929|637.53681113242|634.7607338482|634.7607338482|634.7607338482|634.7607338482|634.7607338482|634.7607338482|634.7607338482|634.7607338482||634.7607338482|634.7607338482|634.7607338482|634.7607338482|629.17916621697|629.00412728535|623.61066852659|623.61066852659|619.81186205645|619.10565849697|589.46572935753|577.75051268132|561.30381603806|550.86241221242|550.86241221242|550.41769827531|535.04247155372|-610.06222363987|-610.06222363987|-610.06222363987|-610.06222363987|-610.06222363987|-610.06222363987|-610.06222363987|-610.06222363987||-610.06222363987|-610.06222363987|-610.06222363987|-610.06222363987|-610.06222363987|-610.06222363987|-610.06222363987|-610.06222363987|-610.06222363987|-610.06222363987|-648.61833849525|-656.57503480479|-656.57503480479|-656.57503480479|-663.04192873808|-663.04192873808|-663.04192873808|-663.04192873808|-663.04192873808|-663.04192873808|-663.04192873808|-663.04192873808|-663.04192873808|-663.04192873808|-663.04192873808|-667.39768205056|-672.90132707884|-672.90132707884|-675.09731329073|-688.96252990419|-693.38023972586
00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.866041172391|30.811156790396|30.759619758019|-31.248420498762|-31.248420498762|-31.248420498762|-31.248420498762|-31.248420498762|-31.278245261415|31.157413184515|31.157413184515|31.139919575446|31.139919575446|31.139919575446|31.139919575446|31.129355121976|31.096506199711|31.07882228603|31.07882228603|31.07882228603|31.07882228603|31.053691500978|31.040212757672|31.023014103135|31.018104489891|31.018104489891|31.010400560306|31.010400560306|31.010400560306|31.010400560306
00390|32370|/equities/pentair|SnP500/R1000VALUE|-106.029191791|-106.029191791|-106.029191791|-106.029191791||-106.029191791|-106.029191791|-106.029191791|-106.029191791|-106.029191791|-106.029191791|-106.029191791|-106.51076869058|-108.56348898666|-108.56348898666|-108.56348898666|-108.56348898666|-108.56348898666|-108.56348898666|-108.56348898666|-108.56348898666|-108.56348898666|-108.56348898666|-108.56348898666||-108.56348898666|-108.56348898666|-108.56348898666|-108.56348898666|-108.56348898666|-108.56348898666|-108.56348898666|-108.56348898666|-108.56348898666|-108.56348898666|-109.16560012085||-109.16560012085|-109.16560012085|-109.16560012085|-109.16560012085||-109.16560012085|-109.16560012085|-109.16560012085|-109.16560012085|-109.16560012085|-109.16560012085|-109.16560012085|-109.16560012085|-109.16560012085|-109.16560012085|-109.16560012085|-109.16560012085|-109.16560012085|-109.16560012085|-109.16560012085|-109.16560012085|-109.16560012085|-109.16560012085|-109.16560012085||-109.16560012085|-109.16560012085|-109.16560012085|-109.16560012085|-109.16560012085|-109.16560012085|-109.16560012085|-110.61483034804|-112.41648138579|-113.66281117084|-113.66281117084|-113.66281117084|-113.66281117084|-113.66281117084|-113.66281117084|-113.66281117084|-113.66281117084|-113.66281117084|-114.27786382414|-114.27786382414|-114.27786382414|-114.27786382414|-114.27786382414|-114.27786382414|-114.27786382414|-114.27786382414|-114.27786382414|-114.27786382414|-114.27786382414|-114.27786382414|-114.27786382414|-114.27786382414|-114.27786382414|-114.27786382414|107.23883457105|107.23883457105|107.23883457105|107.23883457105|107.23883457105|105.62306022556|104.97074875924|104.97074875924|104.97074875924|104.97074875924|104.97074875924|104.97074875924|104.97074875924|104.97074875924|104.97074875924|104.97074875924|104.97074875924|104.97074875924|104.97074875924|104.97074875924|104.52289670238|104.52289670238|104.52289670238|104.52289670238|104.52289670238|103.35635949481|103.35635949481|103.35635949481||103.35635949481|103.35635949481|103.07067702996|102.31158684346|101.62676163352|101.24867411494|101.24867411494|101.24867411494|101.24867411494|101.24867411494|101.24867411494|101.24867411494|101.24867411494|-107.32179405619|-107.32179405619|-107.32179405619|-107.32179405619|-107.32179405619|-107.32179405619|-107.32179405619|-107.32179405619|-107.83013484404|-107.83013484404|102.28576938321|102.28576938321|102.28576938321|102.28576938321|102.28576938321|102.28576938321|102.28576938321|102.28576938321|102.28576938321|102.28576938321|102.28576938321|102.28576938321|102.28576938321|102.28576938321|101.23448334817|101.23448334817|101.23448334817||101.23448334817|99.555814119224|98.564849562938|98.564849562938|98.564849562938|97.099834966985|95.861481296053|95.295254825476|95.225474622155|95.225474622155||95.225474622155|95.225474622155|95.225474622155|95.225474622155|95.225474622155|95.225474622155|95.091407725168|95.091407725168|95.091407725168|95.091407725168|95.091407725168|94.344909878012|94.344909878012|94.344909878012|94.344909878012|94.344909878012|94.344909878012||94.344909878012|94.344909878012|94.344909878012|94.344909878012|94.013615243518|94.013615243518|92.42190831396|92.42190831396|92.42190831396|91.124897143278|86.893775671757|86.450030982535|85.336945552777|85.336945552777|85.336945552777|84.754990280945|82.670456238675|80.902665645605|80.902665645605|80.859625426404|80.339863026002|79.251692044709|-88.053539772667|-88.053539772667|-88.053539772667||-88.053539772667|-88.053539772667|-88.053539772667|-88.053539772667|-88.053539772667|-88.053539772667|-88.053539772667|-88.053539772667|-88.053539772667|-88.053539772667|-92.070598730156|-92.631484195596|-92.631484195596|-92.631484195596|-92.631484195596|-92.631484195596|-92.631484195596|-92.631484195596|-92.631484195596|-92.631484195596|-92.631484195596|-92.631484195596|-92.631484195596|-92.631484195596|-92.631484195596|-92.631484195596|-93.272450449297|-93.272450449297|-93.651054172857|-95.172561412767|-96.606002357537
00391|32373|/equities/peoples-united-financial|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00392|8279|/equities/perkinelmer|SnP500/R1000VALUE|-107.62902235636|-107.62902235636|-107.62902235636|-107.62902235636||-109.52169179529|-110.75215180285|-113.70918920991|-113.70918920991|-113.70918920991|-113.70918920991|-115.18465549148|-116.41322974803|-116.4933061438|106.36824962333|106.36824962333|106.36824962333|106.36824962333|106.36824962333|106.36824962333|106.36824962333|106.36824962333|102.60974345423|102.22708887201||102.22708887201|101.64065672669|99.582290446722|99.582290446722|95.99093012011|95.872125787335|95.872125787335|95.872125787335|95.845144239617|95.711671652373|95.711671652373||95.711671652373|95.711671652373|95.711671652373|95.711671652373||95.711671652373|95.711671652373|95.711671652373|95.711671652373|95.711671652373|95.711671652373|95.711671652373|95.711671652373|95.711671652373|95.711671652373|95.711671652373|95.711671652373|95.711671652373|95.711671652373|95.711671652373|95.711671652373|95.711671652373|95.711671652373|95.711671652373||95.20685430586|93.563723310493|89.999139503928|-99.094344786647|-99.094344786647|-99.094344786647|-99.094344786647|-99.094344786647|-99.094344786647|-99.094344786647|-99.094344786647|-99.094344786647|-99.094344786647|-99.094344786647|-100.64621912533|-100.87302002966|-101.25863592197|-101.25863592197|-101.75015070229|-102.53516898982|91.136159232772|91.136159232772|91.136159232772|91.136159232772|88.987810628945|88.987810628945|88.987810628945|87.55951491256|86.09501765458|85.70496261253|85.70496261253|85.70496261253|85.70496261253|85.70496261253|85.70496261253|85.70496261253|85.70496261253|85.70496261253|84.78329263941|83.08866274374|81.422403574181|-90.991153933939|-90.991153933939|-90.991153933939|-91.346671451393|-91.457919819247|-91.457919819247|-91.457919819247|-91.457919819247|-91.457919819247|-91.457919819247|-91.457919819247|-91.457919819247|-92.551927014975|-92.551927014975|-92.551927014975|-92.976831534788|-92.976831534788|-92.976831534788|-92.976831534788|-92.983699908174|-96.05466854828||-96.28794286136|-96.28794286136|-96.28794286136|-96.28794286136|-96.28794286136|-96.28794286136|-96.28794286136|-96.28794286136|-96.28794286136|-96.28794286136|-96.28794286136|-96.28794286136|-96.28794286136|-96.28794286136|-96.28794286136|-96.28794286136|-96.802154513246|-97.585453002593|-98.887995411021|-98.887995411021|-98.914998241114|-101.81555641564|-105.34950307643|92.963312588772|92.963312588772|92.963312588772|90.890901418352|-100.70326889408|-100.70326889408|-100.70326889408|92.643143885887|92.643143885887|92.643143885887|92.643143885887|92.643143885887|92.643143885887|92.643143885887|92.643143885887|92.643143885887|92.643143885887||92.643143885887|91.744007341884|91.744007341884|91.744007341884|91.744007341884|91.744007341884|89.201400589968|-97.170483184322|-97.170483184322|-97.170483184322||-97.170483184322|-97.170483184322|-97.170483184322|-97.170483184322|-97.170483184322|-97.170483184322|-97.170483184322|-97.170483184322|-97.170483184322|-97.170483184322|-97.170483184322|-97.170483184322|-97.170483184322|-98.434399768747|-98.434399768747|-98.434399768747|-98.434399768747||-98.434399768747|-99.771557248342|-100.71355207815|-100.71355207815|-100.71355207815|-100.71355207815|-100.71355207815|-102.03340370303|-102.03340370303|-102.03340370303|-102.03340370303|-102.03340370303|-102.03340370303|-102.65683695614|-103.99833780578|-103.99833780578|-103.99833780578|-103.99833780578|-103.99833780578|-103.99833780578|-103.99833780578|-103.99833780578|-103.99833780578|-103.99833780578|-103.99833780578||-107.39148358561|-107.74176227214|-107.74176227214|-107.74176227214|-107.74176227214|-107.74176227214|-107.74176227214|-107.74176227214|-107.74176227214|-107.74176227214|-113.13207045266|-114.26317747004|-114.26317747004|-114.26317747004|-115.76186368606|-116.63236125484|-116.63236125484|-116.8366898315|-116.8366898315|-116.8366898315|-118.61615899374|-118.61615899374|-118.61615899374|-118.61615899374|-118.61615899374|-118.61615899374|-118.61615899374|-118.61615899374|-118.61615899374|-118.61615899374|-118.61615899374
00393|32396|/equities/perrigo-co|SnP500/R1000VALUE|-15.257690303009|-15.257690303009|-15.257690303009|-15.257690303009||-15.257690303009|-15.257690303009|-15.257690303009|-15.257690303009|-15.257690303009|-15.257690303009|-15.257690303009|-15.257690303009|-15.257690303009|-15.257690303009|-15.257690303009|-15.257690303009|13.751058391693|13.751058391693|13.751058391693|13.751058391693|13.751058391693|13.751058391693|13.751058391693||13.751058391693|13.732425229689|13.732425229689|13.732425229689|13.732425229689|13.53297251346|13.374136539326|13.322373597738|13.21319290545|-14.329001989738|-14.329001989738||-14.329001989738|-14.329001989738|-14.329001989738|-14.329001989738||-14.329001989738|-14.329001989738|-14.329001989738|-14.329001989738|-14.329001989738|-14.329001989738|-14.329001989738|-14.449768727508|-14.449768727508|-14.449768727508|-14.449768727508|-14.449768727508|-14.449768727508|-14.449768727508|-14.449768727508|-14.449768727508|-14.449768727508|-14.449768727508|-14.449768727508||-14.449768727508|-14.449768727508|-14.449768727508|-14.449768727508|-14.586409826507|-15.032400258636|-15.378222395154|-15.755246667037|-15.931440649176|-16.39043422291|-16.7185376016|-16.915208163935|-17.050231526382|-17.472368635609|-17.839298475533|-19.344220149019|-22.108022993912|-22.206135769807|-22.488206991578|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.63949105765|-22.951439863683|-22.951439863683|-23.048265993862|-23.350017508167|-23.807520080825|-24.17490983797|-24.17490983797|-24.17490983797|-24.306565770318|-24.637296156541|-25.083663044655|-25.143236330575|-25.373596592553|-25.576594202858||-25.576594202858|-25.576594202858|-25.576594202858|-25.576594202858|-25.576594202858|-25.576594202858|-25.576594202858|-25.576594202858|-25.576594202858|-25.576594202858|-25.576594202858|-25.576594202858|-25.576594202858|-25.576594202858|-25.576594202858|-25.67426585609|-25.67426585609|-25.67426585609|26.584232551616|26.584232551616|26.584232551616|26.584232551616|26.584232551616|26.584232551616|26.584232551616|26.584232551616|26.555258996797|26.233342761808|25.679817942218|25.679817942218|25.679817942218|25.679817942218|25.679817942218|25.679817942218|25.679817942218|25.679817942218|25.679817942218|25.650024879895|25.650024879895|25.650024879895||25.650024879895|25.560017467563|25.540801513118|25.540801513118|25.540801513118|25.540801513118|25.540801513118|25.540801513118|25.540801513118|25.540801513118||25.540801513118|25.540801513118|25.540801513118|25.540801513118|25.540801513118|25.540801513118|25.316299229784|25.316299229784|25.316299229784|25.316299229784|25.316299229784|25.316299229784|25.316299229784|25.316299229784|25.316299229784|25.316299229784|25.252376798881||25.252376798881|25.252376798881|25.252376798881|25.252376798881|-27.225505257803|-27.225505257803|-27.225505257803|-27.225505257803|-27.225505257803|-27.225505257803|-27.225505257803|-27.225505257803|-27.225505257803|-27.225505257803|-27.504127272078|-27.504127272078|-27.504127272078|-27.504127272078|-27.504127272078|-27.504127272078|-27.504127272078|-27.504127272078|-27.504127272078|-27.504127272078|-27.780418457928||-28.091060673442|-28.091060673442|-28.091060673442|-28.091060673442|-28.091060673442|-28.397288467318|-28.398653509252|-28.527235010351|-28.527235010351|-28.527235010351|-29.553905252047|-29.659720137123|-29.659720137123|-29.659720137123|-29.659720137123|-29.659720137123|-29.659720137123|-29.659720137123|-29.659720137123|-29.659720137123|-29.659720137123|-29.659720137123|-29.659720137123|-29.659720137123|-29.659720137123|-29.934689842335|26.922568738803|26.922568738803|26.922568738803|26.922568738803|26.922568738803
00394|7989|/equities/pfizer|SnP500/R1000VALUE|25.88236446504|25.88236446504|25.88236446504|25.88236446504||25.88236446504|25.710405139175|25.629894870351|25.403216726062|25.061074449483|24.967047615004|24.967047615004|24.967047615004|24.967047615004|24.967047615004|24.763429879743|24.763429879743|24.763429879743|24.763429879743|24.5345219666|24.5345219666|24.5345219666|24.5345219666|24.5345219666||24.5345219666|24.5345219666|24.5345219666|24.5345219666|24.5345219666|24.5345219666|24.5345219666|24.5345219666|24.5345219666|24.5345219666|24.5345219666||24.5345219666|24.5345219666|24.5345219666|24.5345219666||24.5345219666|24.5345219666|24.5345219666|24.5345219666|24.5345219666|24.5345219666|24.5345219666|24.5345219666|24.398178296895|24.398178296895|24.398178296895|24.398178296895|24.398178296895|24.271309011083|24.143589797319|24.143589797319|24.143589797319|24.143589797319|24.143589797319||24.143589797319|24.143589797319|24.143589797319|24.143589797319|24.143589797319|24.143589797319|24.143589797319|24.143589797319|24.143589797319|24.143589797319|23.722599469624|-25.653974135913|-25.653974135913|-25.653974135913|-25.653974135913|-25.653974135913|-25.653974135913|-25.653974135913|-25.653974135913|-25.653974135913|-25.653974135913|-25.811082398668|-25.947035193195|-26.041458570348|-26.041458570348|-26.041458570348|-26.041458570348|-26.041458570348|-26.041458570348|-26.169119370632|-26.220688304032|-26.540209726851|-26.793566337736|-27.143962241447|-27.648290476573|25.368034148448|25.368034148448|25.368034148448|25.368034148448|24.89726063966|24.491955516065|23.09550534059|-24.94832673813|-24.968140451391|-25.196267278414|-25.289392849625|-25.289392849625|-25.289392849625|-25.289392849625|-25.289392849625|-25.289392849625|-25.289392849625|-25.289392849625|-25.737102505036|-25.790373397546|-25.790373397546|-25.850488734096|-25.850488734096|-25.850488734096|-25.850488734096|-26.011305010817|-26.011305010817||-26.011305010817|-26.12900634662|24.678924891646|24.678924891646|24.678924891646|24.678924891646|24.348527852358|24.265586049094|23.993429032448|23.817142848044|23.760713449087|23.580516142941|23.516239478959|-24.807337088878|-24.807337088878|-24.807337088878|-24.807337088878|-24.807337088878|-24.807337088878|-24.807337088878|-24.807337088878|-25.011484882893|-25.549117126658|-25.549117126658|-25.795660728965|-25.795660728965|-25.795660728965|-25.795660728965|-25.795660728965|-25.795660728965|24.425767393097|24.425767393097|24.425767393097|24.425767393097|24.425767393097|24.425767393097|24.425767393097|24.255048928419|24.255048928419|24.136465137583||24.136465137583|23.920838216258|23.503709637802|23.361216992008|23.361216992008|23.361216992008|23.361216992008|23.361216992008|23.361216992008|23.361216992008||23.361216992008|23.361216992008|23.361216992008|23.361216992008|23.361216992008|23.12857412615|-24.4083622996|-24.4083622996|-24.4083622996|-24.4083622996|-24.4083622996|-24.4083622996|-24.4083622996|-24.4083622996|-24.4083622996|-24.4083622996|-24.4083622996||-24.4083622996|-24.4083622996|-24.4083622996|-24.4083622996|-24.4083622996|-24.4083622996|-24.4083622996|-24.413421946665|22.073799191376|22.073799191376|22.073799191376|22.073799191376|22.073799191376|22.073799191376|22.073799191376|22.072553593208|21.989326531859|21.989326531859|-24.256698309412|-24.256698309412|-24.256698309412|-24.256698309412|-24.256698309412|-24.256698309412|-24.256698309412||-24.339841730836|-24.339841730836|-24.339841730836|-24.339841730836|-24.339841730836|-24.339841730836|-24.339841730836|-24.562157257402|-24.562157257402|-25.400730247855|-26.145252616758|-26.145252616758|-26.488878508975|-26.488878508975|-26.488878508975|-26.530976583085|-26.921918658771|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682|-27.129518688682
00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE|16.914337384409|16.800949905398|16.800949905398|16.800949905398||16.605778109236|16.17891977805|15.717966593837|15.376074832385|15.128364225603|15.128364225603|15.018738159843|14.679708835491|-16.057529256651|-16.057529256651|-16.057529256651|-16.057529256651|-16.057529256651|-16.057529256651|-16.057529256651|-16.057529256651|-16.278366033577|-16.382629015206|-16.528754077751||15.343565493314|15.343565493314|15.343565493314|15.343565493314|15.343565493314|15.343565493314|15.343565493314|15.343565493314|15.343565493314|15.343565493314|15.343565493314||15.343565493314|15.275627645617|-16.029478236202|-16.029478236202|-16.029478236202|-16.029478236202|-16.029478236202|-16.029478236202|-16.029478236202|-16.029478236202|-16.029478236202|-16.029478236202|-16.029478236202|-16.029478236202|-16.029478236202|-16.029478236202|-16.050920137833|-16.137133952722|-16.384037252648|-16.447541603759|-16.471712679019|-16.835236490159|15.667120465534|15.667120465534||15.667120465534|15.667120465534|15.667120465534|15.667120465534|15.667120465534|15.667120465534|15.667120465534|15.667120465534|15.667120465534|15.667120465534|15.654298419465|15.654298419465|15.654298419465|15.654298419465|15.654298419465|15.654298419465|15.654298419465|15.654298419465|15.654298419465|15.654298419465|15.654298419465|15.654298419465|15.654298419465|15.654298419465|15.654298419465|15.654298419465|15.654298419465|15.416148524272|15.302952348435|15.302952348435|15.21105836414|15.151128930318|15.151128930318|15.151128930318|15.151128930318|15.091665447274|14.969072859066|14.740635969658|14.482373664135|14.433378978425|14.433378978425|14.433378978425|14.433378978425|14.433378978425|14.433378978425|14.433378978425|14.433378978425|14.433378978425|14.433378978425|14.433378978425|14.433378978425|14.433378978425|14.433378978425|14.433378978425|14.433378978425|14.433378978425|14.433378978425|14.433378978425|14.433378978425|14.433378978425|14.433378978425|14.433378978425||14.433378978425|14.433378978425|14.433378978425|14.433378978425|14.433378978425|14.433378978425|14.433378978425|14.433378978425|14.230421220654|14.226373335797|14.226373335797|14.226373335797|14.226373335797|14.218748248372|14.040020302232|14.040020302232|14.040020302232|14.040020302232|13.89335550566|13.420395101656|-14.207169987019|-14.207169987019|-14.207169987019|-14.207169987019|-14.207169987019|-14.207169987019|-14.207169987019|-14.207169987019|-14.207169987019|-14.207169987019|-14.207169987019|-14.207169987019|-14.207169987019|-14.315911585817|-14.414790266895|-14.515045027097|-14.545605505131|-14.652616912151|-14.707352618404|-14.881225087055||-14.913430784523|-14.913430784523|-14.913430784523|-14.913430784523|-14.913430784523|-14.913430784523|-14.913430784523|-14.913430784523|-14.913430784523|-14.913430784523||-14.913430784523|-14.913430784523|-15.184923117226|-15.399442452927|-15.785669294485|-15.890365458737|-15.984195286709|-16.46182235819|-16.921647751132|-16.994051734385|-17.416725043651|-17.664505239618|-17.664505239618|16.670337489035|16.670337489035|16.670337489035|16.670337489035||16.670337489035|16.670337489035|16.670337489035|16.670337489035|16.547874347795|16.462083808172|16.04787115652|16.044171169626|16.044171169626|16.044171169626|16.044171169626|16.044171169626|15.992553174055|15.992553174055|15.992553174055|15.992553174055|15.992553174055|15.992553174055|15.992553174055|15.992553174055|15.992553174055|15.992553174055|15.992553174055|-17.453452741354|-17.453452741354||-17.453452741354|-17.453452741354|-17.453452741354|-17.453452741354|-17.453452741354|-17.453452741354|-17.453452741354|-17.453452741354|-17.453452741354|16.302776746728|16.302776746728|16.277796883029|16.13810671109|16.103188032885|16.103188032885|16.103188032885|16.063264735297|15.932657711723|15.932657711723|15.932657711723|15.932657711723|15.87689517778|15.87689517778|15.75166197664|-16.784825339928|-16.784825339928|-16.784825339928|-16.784825339928|-16.784825339928|-16.784825339928|-16.784825339928
00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE|174.97828239612|174.97828239612|174.97828239612|174.97828239612||174.97828239612|174.51615422756|171.41100198462|170.7784524731|170.7784524731|170.7784524731|170.7784524731|167.48878495786|167.48878495786|167.48878495786|167.48878495786|167.48878495786|167.48878495786|165.19318069455|163.0356952243|162.20619778752|162.20619778752|162.20619778752|162.20619778752||162.20619778752|161.72475650707|158.8348353483|155.38603328088|154.25820544935|153.57381943495|153.57381943495|153.57381943495|153.57381943495|153.57381943495|153.57381943495||153.57381943495|153.57381943495|153.38085871543|153.38085871543||153.38085871543|150.91123973888|149.12081667628|148.58157834925|148.58157834925|148.58157834925|148.58157834925|146.78579809249|146.78579809249|146.78579809249|146.78579809249|146.78579809249|146.78579809249|146.78579809249|146.78579809249|146.78579809249|146.78579809249|146.78579809249|146.61544769268||146.61544769268|146.17699788176|146.17699788176|146.17699788176|146.10866287355|146.10866287355|146.10866287355|146.10866287355|146.10866287355|146.10866287355|146.10866287355|145.54591420628|-155.10997177678|-155.10997177678|-155.10997177678|-155.10997177678|-155.10997177678|-155.10997177678|-156.12385746194|-158.44817390655|-161.03853395487|-162.80678029546|-162.80678029546|-162.80678029546|-162.80678029546|-162.80678029546|-162.80678029546|-163.12107147973|-163.12107147973|-163.12107147973|-163.12107147973|-163.12107147973|-163.12107147973|-163.12107147973|-163.12107147973|-163.12107147973|-163.12107147973|-163.12107147973|-164.91396654758|-169.96579846975|-170.98144054012|-171.58216327645|-172.07867489167|-172.07867489167|-172.07867489167|-172.07867489167|-172.07867489167|-172.07867489167|-172.07867489167|-172.07867489167|-172.07867489167|-172.07867489167|-172.07867489167|-172.07867489167|-172.07867489167|-172.07867489167|-172.07867489167|-172.07867489167|-172.10131221687|-173.7428825793|-174.6370710305|163.9071263041||163.9071263041|163.9071263041|163.9071263041|163.9071263041|163.9071263041|163.9071263041|163.9071263041|160.8933966652|-171.75346161726|-171.75346161726|-171.75346161726|-171.75346161726|-171.75346161726|-171.75346161726|-171.75346161726|-171.75346161726|-171.75346161726|-171.75346161726|-171.75346161726|-171.75346161726|-171.75346161726|-171.75346161726|-171.75346161726|-171.75346161726|-171.75346161726|-175.26495463984|-176.81522652989|-177.52636525239|-180.823741882|-185.49084108902|-185.49084108902|-185.49084108902|-185.49084108902|-185.49084108902|-185.49084108902|-185.49084108902|-185.49084108902|-185.49084108902|-185.49084108902|-185.49084108902||-185.49084108902|-185.49084108902|176.16847800192|176.16847800192|176.16847800192|176.16847800192|176.16847800192|176.16847800192|175.73237227264|175.1947883419||175.1947883419|175.1947883419|175.1947883419|175.1947883419|173.48144105317|172.49968551709|172.49968551709|172.49968551709|172.49968551709|171.9950679899|171.9950679899|171.9950679899|171.91535908654|170.293738015|170.0279522093|170.0279522093|169.59438368036||167.87931448833|165.35147017257|-174.83805056374|-174.83805056374|-174.83805056374|-174.83805056374|-174.83805056374|-174.83805056374|-175.28256703263|164.74871157655|164.74871157655|164.74871157655|164.74871157655|163.10792731188|161.34658176527|160.17842665894|159.09944462756|159.09944462756|157.74438566609|157.66380505999|157.66380505999|155.84426584901|155.84426584901|150.70112875503|150.23731898724||150.23731898724|-161.68917577929|-161.68917577929|-161.68917577929|-161.68917577929|-161.68917577929|-161.68917577929|-161.68917577929|-161.68917577929|-167.61074700032|151.80750587611|149.77954770494|149.77954770494|149.52949249931|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343|148.87780443343
00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE|148.17608007715|148.17608007715|148.17608007715|148.17608007715||148.17608007715|148.17608007715|148.17608007715|145.12085740711|145.12085740711|144.03483685018|139.55093329219|139.42937069765|135.11674100405|135.11674100405|135.11674100405|135.11674100405|132.74398215991|132.74398215991|132.74398215991|132.74398215991|131.58404042244|131.58404042244|131.58404042244||131.58404042244|131.58404042244|131.58404042244|131.58404042244|131.58404042244|131.58404042244|129.92954998892|129.92954998892|129.92954998892|129.92954998892|-136.8418172509||-136.8418172509|-136.8418172509|-136.8418172509|-137.48702681401||-139.04365012755|-139.5185072964|-140.97126966268|-140.97126966268|-142.24976821244|-143.38859065705|-144.47077311539|132.53620780754|132.53620780754|132.53620780754|130.68819791794|130.49702221526|130.49702221526|130.49702221526|130.49702221526|130.49702221526|130.49702221526|130.49702221526|130.49702221526||130.49702221526|130.49702221526|130.49702221526|130.49702221526|130.49702221526|130.49702221526|130.49702221526|130.49702221526|130.49702221526|129.95708838986|129.95708838986|129.95708838986|127.41073506094|-138.56936861563|-138.56936861563|-138.56936861563|-138.56936861563|-138.56936861563|-138.56936861563|-138.56936861563|-138.56936861563|-138.56936861563|-138.56936861563|-138.56936861563|-138.56936861563|-138.56936861563|-138.56936861563|-138.76079033788|-138.76079033788|-138.76079033788|-138.76079033788|-138.76079033788|-138.76079033788|-139.53532037664|130.35076632154|130.35076632154|130.35076632154|130.35076632154|130.35076632154|130.35076632154|130.35076632154|130.35076632154|130.35076632154|130.35076632154|127.20330338624|125.51061063505|124.89255729475|124.89255729475|124.89255729475|124.89255729475|124.89255729475|124.89255729475|124.89255729475|124.89255729475|124.89255729475|124.89255729475|124.89255729475|124.89255729475|124.89255729475|124.89255729475|124.89255729475|124.89255729475||124.85367049948|123.9157553754|122.43695058665|121.21374518588|121.21374518588|118.70657822507|-128.44518762385|-128.44518762385|-128.44518762385|-128.44518762385|-128.44518762385|-128.44518762385|-128.44518762385|-128.44518762385|-128.44518762385|-129.04779758227|-130.14342111325|-130.14342111325|-130.14342111325|-130.14342111325|-130.34130471255|122.62518673307|122.62518673307|122.62518673307|122.62518673307|122.62518673307|122.62518673307|122.62518673307|122.62518673307|122.62518673307|122.62518673307|122.62518673307|122.62518673307|122.62518673307|122.62518673307|122.62518673307|122.27178425664|121.47912857128|118.93699383287|117.45795493101||117.45795493101|116.32407478497|116.32407478497|116.32407478497|116.32407478497|116.32407478497|116.32407478497|116.32407478497|116.32407478497|116.32407478497||115.96730109503|115.65033797479|113.65954292324|-122.85949819458|-122.85949819458|-122.85949819458|-122.85949819458|-122.85949819458|-122.85949819458|-122.85949819458|-123.38689187509|-123.38689187509|-123.38689187509|-123.54334470659|-123.54334470659|-123.54334470659|-123.54334470659||-123.54334470659|-123.6262734933|-125.78474781726|114.79866731741|114.79866731741|114.79866731741|114.76671419147|114.76671419147|113.42079681824|108.62755229153|-112.85279056315|-112.85279056315|-112.85279056315|-112.85279056315|-112.85279056315|-112.85279056315|-112.85279056315|-112.85279056315|-112.85279056315|-112.85279056315|-112.85279056315|-112.85279056315|-112.85279056315|-112.85279056315|-112.85279056315||-113.80018933341|-113.80018933341|-113.80018933341|-113.80018933341|-113.80018933341|-113.80018933341|-113.80018933341|-113.80018933341|-114.81752197528|-115.73752458652|-126.89085958357|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092|-131.79683121092
00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE|93.717793169171|93.717793169171|93.717793169171|93.717793169171||92.481052282287|92.020926876016|89.946025233741|89.600979066873|89.600979066873|89.600979066873|89.600979066873|89.398622637449|89.398622637449|89.398622637449|89.398622637449|89.398622637449|89.398622637449|88.824221653233|88.824221653233|88.824221653233|88.824221653233|88.824221653233|88.651912948037||88.49657214631|88.447582281843|87.703419196623|86.128870057349|-90.324990350812|-90.324990350812|-90.324990350812|-90.324990350812|-90.324990350812|-90.324990350812|-90.504309400713||-90.504309400713|-90.504309400713|-90.504309400713|-90.504309400713||-90.504309400713|-90.504309400713|-90.504309400713|-90.504309400713|-90.504309400713|-90.504309400713|-90.504309400713|-90.504309400713|-90.504309400713|-90.504309400713|-90.504309400713|-90.971716155726|-90.971716155726|-91.563853199966|-91.816119088193|-91.816119088193|-91.816119088193|-91.816119088193|-91.816119088193||-91.816119088193|-91.816119088193|-91.816119088193|-91.816119088193|-91.816119088193|-91.816119088193|-91.816119088193|-91.816119088193|-91.816119088193|-91.816119088193|-91.816119088193|-91.816119088193|-91.816119088193|-91.945694911767|-92.730220145969|-92.868771085693|-92.868771085693|-92.868771085693|-92.868771085693|-93.711962074653|-94.024959505283|89.797586409148|89.797586409148|89.797586409148|89.797586409148|89.797586409148|89.797586409148|89.797586409148|89.797586409148|89.797586409148|89.797586409148|88.945654091897|88.152393537167|88.072935958044|88.028817595527|87.909239704394|87.415243500894|86.284267816749|85.66594176239|85.66594176239|85.66594176239|85.66594176239|-89.295512739834|-89.295512739834|-89.295512739834|-89.295512739834|-89.295512739834|-89.295512739834|-89.295512739834|-89.295512739834|-89.792095996734|-90.003682509391|-91.009805922464|-91.009805922464|-91.009805922464|-91.009805922464|-91.009805922464|-91.844782357697|-92.553202512011|-92.553202512011|-92.553202512011|88.787695479106||88.787695479106|88.787695479106|88.787695479106|88.787695479106|88.787695479106|88.787695479106|88.787695479106|88.787695479106|88.787695479106|88.787695479106|88.787695479106|88.787695479106|88.787695479106|88.787695479106|88.787695479106|88.787695479106|88.787695479106|-93.711225977279|-93.711225977279|-93.711225977279|-93.711225977279|-93.711225977279|-93.711225977279|-93.711225977279|-94.498865859086|90.067208815184|90.067208815184|90.067208815184|90.067208815184|89.116067622069|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833||-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833|-92.572563361833||-92.572563361833|-92.572563361833|-93.419321392603|-93.419321392603|-93.419321392603|-93.419321392603|-93.545026035745|-93.545026035745|-93.582633645532|-93.582633645532|-93.582633645532|-93.582633645532|-93.582633645532|-93.582633645532|-93.582633645532|-93.582633645532|-93.582633645532||-93.582633645532|-93.582633645532|-93.582633645532|-93.582633645532|-93.582633645532|-93.582633645532|-93.582633645532|-93.582633645532|-94.988479675185|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118||-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-95.762117537118|-98.7529048481|91.380103265973|90.784002052117|90.606604841963|90.606604841963|89.559151626975|89.557031901883|89.557031901883|89.557031901883|89.557031901883|89.557031901883|89.557031901883|89.223691738255|89.223691738255|89.223691738255|88.690184716695|88.690184716695|88.690184716695|88.690184716695|88.690184716695|88.690184716695|88.690184716695
00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE|229.03763056492|229.03763056492|229.03763056492|229.03763056492||229.03763056492|229.03763056492|229.03763056492|229.03763056492|229.03763056492|228.11736054658|223.84573431661|223.84573431661|217.63665168208|212.10127944331|211.06809903839|211.06809903839|211.06809903839|211.06809903839|211.06809903839|211.06809903839|211.06809903839|211.06809903839|210.99070642881||210.99070642881|207.51236131285|207.51236131285|207.51236131285|207.51236131285|207.51236131285|206.28851421778|205.74965446899|205.74965446899|204.93004193251|203.58400139869||203.58400139869|203.58400139869|203.58400139869|203.58400139869||202.59814564454|202.37573535428|200.60553381303|200.60553381303|200.60553381303|200.60553381303|200.60553381303|200.60553381303|199.59892974804|197.37547149603|193.17386457593|188.98817509712|187.81040177344|187.81040177344|187.81040177344|183.61349810493|181.72138827522|181.22517386658|181.22517386658||181.22517386658|178.88852173733|-190.70109719798|-190.70109719798|-190.70109719798|-190.70109719798|-190.70109719798|-192.093721279|-192.91995230327|-192.91995230327|-192.91995230327|-192.91995230327|-192.91995230327|-192.91995230327|-192.91995230327|-192.91995230327|-192.91995230327|-192.91995230327|-193.72050720464|-193.90642067546|-193.90642067546|-193.99878626165|-193.99878626165|-193.99878626165|-193.99878626165|-193.99878626165|-193.99878626165|-193.99878626165|-193.99878626165|-196.93254608907|-198.17115937115|-199.01400748449|-199.01400748449|-201.0477777185|-202.31976251491|-203.98306623971|-207.86729819549|-208.36377820803|197.24840021718|197.24840021718|197.24840021718|197.24840021718|197.24840021718|197.24840021718|197.24840021718|197.24840021718|197.24840021718|197.24840021718|197.24840021718|197.24840021718|197.24840021718|197.24840021718|197.24840021718|197.24840021718|197.24840021718|197.24840021718|197.24840021718|197.24840021718|197.24840021718|197.24840021718|197.24840021718|197.24840021718||197.24840021718|196.06655301638|194.17117256133|192.06296395161|191.15357471945|188.17453295922|-196.586505899|-196.586505899|-196.586505899|-196.586505899|-196.586505899|-196.586505899|-196.586505899|-196.586505899|-196.586505899|-196.586505899|-196.586505899|-196.586505899|-196.586505899|-196.586505899|-196.586505899|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.59290692515|188.06273393837|186.39576350547||186.34306517019|184.24673239803|179.59039483706|178.02130747548|177.07261753867|175.21234322466|173.08672230231|173.08672230231|170.8598927769|170.8598927769||170.8598927769|170.8598927769|170.8598927769|170.8598927769|170.8598927769|170.8598927769|170.8598927769|170.62523537575|169.49923838194|169.49923838194|169.49923838194|169.49923838194|169.49923838194|169.49923838194|169.49923838194|169.49923838194|169.49923838194||169.49923838194|169.49923838194|169.49923838194|169.49923838194|169.49923838194|169.49923838194|168.1374941779|166.61388174173|165.09101958933|163.15716060734|-169.9405487604|-169.9405487604|-169.9405487604|-169.9405487604|-169.9405487604|-169.9405487604|-169.9405487604|-169.9405487604|-169.9405487604|-169.9405487604|-169.9405487604|-169.9405487604|-169.9405487604|-169.9405487604|-169.9405487604||-169.94102352803|-169.94102352803|-169.94102352803|-169.94102352803|-169.94102352803|-169.94102352803|-169.94102352803|-169.94102352803|-169.94102352803|-169.94102352803|-180.97671878278|-184.37313276736|-184.37313276736|-184.37313276736|-184.37313276736|-184.37313276736|-184.37313276736|-184.37313276736|-184.37313276736|-184.37313276736|-185.3305980064|-185.3305980064|-185.3305980064|-185.3305980064|-185.3305980064|-185.3305980064|-185.90137517204|-188.16113151168|-189.80474030812|-191.91463820531|-191.91463820531
00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE|123.63601020643|123.63601020643|123.63601020643|123.63601020643||123.63601020643|123.63601020643|121.79529088149|119.84864863433|118.01627581955|117.4120106525|116.12130322134|114.53866878787|110.85963605554|109.8207068301|108.95245010066|108.23430370411|107.10307191896|107.10307191896|107.10307191896|107.10307191896|107.10307191896|104.69396796809|103.6418764516||103.6418764516|103.18318922478|102.25923265305|101.91565659418|101.91565659418|100.1707283962|100.1084621764|100.1084621764|100.1084621764|99.489760921132|99.489760921132||99.489760921132|99.489760921132|99.489760921132|98.988069690743||98.476802034082|98.476802034082|98.476802034082|98.476802034082|98.476802034082|98.476802034082|98.476802034082|97.737556849257|97.624785964506|95.850874124652|95.625385215425|95.625385215425|95.625385215425|95.625385215425|95.166537738005|94.761705902064|-100.32220305429|-100.32220305429|-100.32220305429||-100.32220305429|-100.32220305429|-100.32220305429|-100.32220305429|-100.32220305429|-100.32220305429|-100.32220305429|-101.71743384772|-101.71743384772|-101.71743384772|-101.71743384772|-101.71743384772|-101.71743384772|-101.71743384772|-101.71743384772|-101.71743384772|-101.71743384772|-103.6754827651|-104.78109128306|-106.70177033024|-108.89085549864|99.730157963077|98.474068235071|-105.32483576671|-105.32483576671|-105.32483576671|-105.32483576671|-105.32483576671|-105.32483576671|-105.32483576671|-105.32483576671|-105.32483576671|-105.32483576671|-106.53565363239|-106.78433433451|-107.36426094812|-109.02806439711|-110.2200737564|-110.70813672721|-110.75284409617|-110.75284409617|-110.75284409617|-110.75284409617|-110.76504839896|-111.30533662371|-112.73981460523|-114.85701861857|106.81442473028|106.81442473028|106.81442473028|106.81442473028|106.81442473028|106.81442473028|106.81442473028|106.81442473028|106.81442473028|106.81442473028|106.81442473028|106.81442473028|106.81442473028|106.81442473028|106.81442473028||106.81442473028|106.81442473028|106.81442473028|106.81442473028|106.81442473028|106.81442473028|105.90506365974|105.90506365974|105.77617648662|104.82302483881|104.82302483881|103.8827240132|103.26989323814|-111.74549535045|-111.74549535045|-111.74549535045|-111.74549535045|-111.74549535045|-111.74549535045|-111.74549535045|-111.74549535045|-114.32277354409|-115.78226321726|-120.27158020369|112.59996582116|112.59996582116|112.59996582116|112.59996582116|112.59996582116|112.59996582116|112.59996582116|112.59996582116|112.59996582116|112.59996582116|112.59996582116|112.59996582116|112.59996582116|111.46561406256|111.46561406256|111.46561406256||111.46561406256|110.45346125631|108.08718044524|-114.25164567238|-114.25164567238|-114.25164567238|-114.25164567238|-114.25164567238|-114.25164567238|-114.25164567238||-114.25164567238|-114.8479377032|-115.02604370655|-115.44726859796|108.62553955547|108.62553955547|108.62553955547|107.85754030537|106.97477449717|106.97477449717|106.97477449717|106.97477449717|106.97477449717|106.97477449717|106.97477449717|106.97477449717|106.97477449717||106.97477449717|106.97477449717|106.97477449717|106.97477449717|106.97477449717|106.97477449717|106.97477449717|106.97477449717|106.97477449717|106.97477449717|101.566068029|101.566068029|101.566068029|101.566068029|101.566068029|100.96368593595|99.706043184037|98.427268915966|-108.07457273263|-108.07457273263|-108.07457273263|-108.07457273263|-108.07457273263|-108.07457273263|-108.07457273263||-108.07457273263|-108.07457273263|-108.07457273263|-108.07457273263|-108.07457273263|-108.07457273263|-108.07457273263|-108.07457273263|-109.42980318885|-110.53728199911|-114.91920154306|-116.37038535865|-116.37038535865|-116.37038535865|-116.7154290918|-117.10492089099|-118.00146329919|-118.00146329919|-118.00146329919|-118.00146329919|-118.45502951682|-118.45502951682|-118.45502951682|-118.45502951682|-118.45502951682|-118.45502951682|-118.45502951682|-118.45502951682|-118.45502951682|-118.45502951682|-118.45502951682
00402|8203|/equities/ppl-corp|SnP500/R1000VALUE|35.617819094019|35.617819094019|35.617819094019|35.617819094019||34.952020935832|-37.468863289786|-37.468863289786|-37.468863289786|-37.468863289786|-37.468863289786|-37.468863289786|-37.531225196998|35.173654879291|35.173654879291|35.173654879291|35.173654879291|35.173654879291|35.173654879291|35.173654879291|35.173654879291|35.173654879291|35.171839755066|34.919544265544||34.748938505159|34.171918807544|33.990159463215|33.990159463215|33.990159463215|33.990159463215|33.990159463215|33.990159463215|33.990159463215|33.990159463215|33.990159463215||33.990159463215|33.990159463215|33.866564696948|-35.173430924943||-35.173430924943|-35.173430924943|-35.173430924943|-35.173430924943|-35.173430924943|-35.173430924943|-35.173430924943|-35.173430924943|-35.173430924943|-35.173430924943|-35.265652874367|-35.753860106753|-35.753860106753|-35.951512670833|-36.431957828026|-36.871342989052|-37.107852199476|-37.107852199476|-37.107852199476||-37.107852199476|-37.107852199476|-37.107852199476|-37.107852199476|-37.107852199476|-37.643447693632|-37.949400774654|-37.949400774654|-37.949400774654|-37.949400774654|-37.949400774654|-37.949400774654|-37.949400774654|-37.949400774654|-37.949400774654|-37.949400774654|-37.949400774654|-37.949400774654|-37.978176298866|-37.978176298866|-37.978176298866|36.48267988861|36.48267988861|36.48267988861|36.48267988861|36.48267988861|36.48267988861|36.48267988861|36.48267988861|36.48267988861|36.48267988861|36.118531488715|36.024791714607|36.024791714607|36.024791714607|36.024791714607|36.024791714607|35.609353276523|35.609353276523|35.609353276523|35.609353276523|35.609353276523|35.486328092922|35.486328092922|35.486328092922|35.486328092922|35.486328092922|35.486328092922|35.486328092922|35.486328092922|35.486328092922|35.486328092922|35.486328092922|35.486328092922|35.486328092922|35.486328092922|35.486328092922|35.486328092922|35.486328092922|35.486328092922|35.486328092922|35.486328092922||35.486328092922|35.486328092922|35.486328092922|35.486328092922|35.486328092922|35.486328092922|35.486328092922|35.486328092922|35.486328092922|35.486328092922|35.486328092922|35.486328092922|35.217392567914|34.745659839866|34.745659839866|34.745659839866|34.745659839866|34.745659839866|34.745659839866|34.745659839866|34.745659839866|34.745659839866|34.745659839866|34.745659839866|34.745659839866|34.745659839866|34.66013561325|34.66013561325|34.501261563618|34.176677328038|33.880197319375|33.255218489288|33.047741977504|33.000394982525|-34.952601939204|-34.952601939204|-34.952601939204|-34.952601939204|-34.952601939204|-34.952601939204||-34.952601939204|-34.952601939204|-34.952601939204|-34.952601939204|-34.952601939204|-34.952601939204|-34.952601939204|-34.952601939204|-34.952601939204|-34.952601939204||-34.952601939204|-34.990946378711|-35.205998689094|-35.205998689094|-35.205998689094|-35.205998689094|-35.205998689094|-35.557500289721|-35.562772774418|-35.562772774418|-35.562772774418|-35.562772774418|-35.562772774418|-35.562772774418|-35.562772774418|-35.562772774418|-35.562772774418||-35.562772774418|-35.562772774418|-35.562772774418|-35.562772774418|-35.562772774418|-35.562772774418|-35.562772774418|-35.562772774418|-36.311969147479|34.350603360063|34.350603360063|34.350603360063|34.350603360063|34.234003775789|34.064808603927|34.064808603927|34.064808603927|34.064808603927|34.064808603927|33.763399491491|33.673454055304|33.673454055304|33.632449425055|33.281611218269|-36.101031919539||-36.101031919539|-36.101031919539|-36.101031919539|-36.101031919539|-36.101031919539|-36.101031919539|-36.101031919539|-36.101031919539|-36.101031919539|-37.636703116165|34.555053915727|34.287837785867|34.26787057824|34.26787057824|33.682355943731|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181|33.601863536181
00403|8267|/equities/principal-fin|SnP500/R1000VALUE|-97.556459770033|-97.556459770033|-97.556459770033|-97.556459770033||-97.556459770033|-99.502519524136|90.771943924889|90.771943924889|90.771943924889|90.771943924889|90.056101770384|89.759562044947|89.759562044947|89.171731451715|88.996646973779|88.996646973779|87.40516037112|87.302398089629|86.799348917439|86.799348917439|86.799348917439|86.799348917439|86.799348917439||86.799348917439|86.799348917439|86.799348917439|86.799348917439|86.799348917439|86.799348917439|86.799348917439|86.241223749005|86.183906379103|85.203003047387|85.203003047387||85.203003047387|85.203003047387|85.203003047387|85.203003047387|85.203003047387|84.870561942437|84.857149744628|84.857149744628|84.857149744628|84.857149744628|84.857149744628|84.857149744628|84.857149744628|84.857149744628|84.562108623317|83.726506563614|81.882789343143|81.871430840254|81.69270352761|81.160224378551|80.476780882787|80.476780882787|80.476780882787|80.476780882787||80.476780882787|80.476780882787|80.476780882787|80.476780882787|80.476780882787|80.476780882787|80.476780882787|80.476780882787|80.476780882787|80.476780882787|80.023087174044|-84.474600320538|-84.474600320538|-84.474600320538|-84.474600320538|-84.474600320538|-84.474600320538|-84.474600320538|-84.474600320538|-84.474600320538|-84.474600320538|-84.474600320538|-84.474600320538|-84.474600320538|-84.474600320538|-84.474600320538|-84.474600320538|-84.474600320538|-84.474600320538|-85.405973122674|-85.405973122674|-85.405973122674|-85.405973122674|-86.293568935126|79.698598177737|79.698598177737|79.698598177737|79.698598177737|79.698598177737|78.847332936201|78.492205125067|78.492205125067|78.492205125067|78.492205125067|78.492205125067|78.492205125067|78.492205125067|78.492205125067|78.492205125067|78.492205125067|78.492205125067|78.492205125067|78.492205125067|77.713008542826|76.441124277567|-81.319125002338|-81.319125002338|-81.319125002338|-81.319125002338|-81.319125002338|-81.319125002338|-81.319125002338||-81.319125002338|-81.319125002338|-81.319125002338|-81.319125002338|-81.319125002338|-81.319125002338|-81.319125002338|-81.319125002338|-81.319125002338|-81.319125002338|-81.319125002338|-81.319125002338|-81.319125002338|-81.319125002338|-81.319125002338|-81.319125002338|-81.410337818268|-81.410337818268|-81.410337818268|-81.410337818268|-81.962598576152|-82.930942709803|-83.597158837716|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953|77.121583513953||77.121583513953|76.209509059828|75.971915957046|-80.094963521023|-80.094963521023|-80.094963521023|-80.094963521023|-80.094963521023|-80.094963521023|-80.094963521023||-80.094963521023|-80.094963521023|-80.316447407157|-80.316447407157|-80.316447407157|-80.585506329526|-80.585506329526|-80.585506329526|-80.585506329526|-80.585506329526|-80.970320348372|76.766904045175|76.766904045175|76.766904045175|76.766904045175|76.766904045175|76.766904045175||76.766904045175|76.766904045175|76.766904045175|76.766904045175|76.766904045175|76.766904045175|76.591415980976|76.591415980976|76.591415980976|76.156021333978|-80.611804837309|-80.611804837309|-80.611804837309|-80.611804837309|-80.611804837309|-80.611804837309|-80.611804837309|-80.611804837309|-80.611804837309|-80.611804837309|-80.611804837309|-80.611804837309|-80.611804837309|-80.611804837309|-80.611804837309||-81.685735079725|-81.685735079725|-81.685735079725|-81.685735079725|-81.685735079725|-81.685735079725|-81.685735079725|-81.685735079725|-81.685735079725|-85.582485778552|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-87.829510654656|-89.015007616908|-89.851644839352|84.360793389276|84.360793389276
00404|7968|/equities/the-progressive|SnP500/R1000VALUE|-217.13690845807|-217.13690845807|-217.13690845807|-217.13690845807||-217.13690845807|-217.13690845807|-217.13690845807|-217.13690845807|-217.57913304843|-217.57913304843|-217.57913304843|-217.57913304843|-217.57913304843|-217.57913304843|-217.57913304843|-217.57913304843|-217.57913304843|-217.57913304843|-217.57913304843|-217.57913304843|-217.57913304843|-217.57913304843|-217.57913304843||-218.89068202484|-222.20075373637|-222.90389246397|-227.03427794759|-227.03427794759|-227.03427794759|-227.03427794759|-227.03427794759|-227.16091786276|-227.16091786276|-227.58269438093||223.06105045711|223.06105045711|223.06105045711|223.06105045711||223.06105045711|223.06105045711|223.06105045711|223.06105045711|223.06105045711|223.06105045711|223.06105045711|223.06105045711|219.64607582528|217.19459241749|217.19459241749|217.19459241749|217.19459241749|217.19459241749|217.19459241749|217.19459241749|217.19459241749|217.19459241749|216.48846535022||214.64073715536|213.79419115217|213.31686705315|213.31686705315|213.1345360356|213.1345360356|213.1345360356|212.06773976015|209.97383105674|209.65313792139|206.01390663683|205.17823258042|200.8502621187|198.74305857699|-217.23753175294|-217.23753175294|-217.23753175294|-217.23753175294|-220.61948616809|-222.56359601359|-224.66232941262|-230.37536062258|-233.61151349829|-234.71491917291|-238.32962766452|-238.32962766452|-238.32962766452|-240.07681577254|-242.03312171884|-242.05486407751|-242.06428904527|-249.99282482517|-249.99282482517|-250.64449273464|-250.64449273464|-250.64449273464|-250.64449273464|-250.64449273464|-250.64449273464|-250.64449273464|-250.64449273464|-250.64449273464|-250.64449273464|-250.64449273464|-250.64449273464|-250.64449273464|-251.19069630699|-252.82910619396|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997||-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-253.8309968997|-254.74443584559|-254.97457956529|-254.97457956529|-255.50286350489|-259.55867343027|-259.55867343027|-259.55867343027|-259.55867343027|-259.55867343027|-259.55867343027|-259.55867343027|-259.55867343027|-259.55867343027|-259.55867343027|-260.78130462521|-262.42423129472|-264.2285880556|-267.60843313958|-268.58654911017|-273.50197062995||-275.52274995938|-276.12520417118|-276.12520417118|-276.12520417118|-276.12520417118|-276.12520417118|-278.80438538551|-279.03847453689|-279.03847453689|-279.03847453689||-279.51845071156|-281.53327748333|-282.66751083161|-282.66751083161|-282.66751083161|-282.66751083161|-287.60779130487|269.94643060527|269.94643060527|269.94643060527|269.94643060527|269.94643060527|269.94643060527|269.94643060527|269.94643060527|269.94643060527|269.94643060527||269.94643060527|269.94643060527|269.94643060527|269.94643060527|269.06104492437|267.24938545605|267.24938545605|267.24938545605|267.24938545605|267.24938545605|267.24938545605|266.17767207247|265.74059409149|262.47233029479|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323||-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-283.60812396323|-291.71288261573|268.76289199228|268.76289199228|268.76289199228|268.76289199228|268.76289199228|268.76289199228|268.76289199228|268.76289199228|268.76289199228|268.76289199228|268.76289199228|268.76289199228|268.76289199228|268.76289199228|267.98038389204|267.98038389204|267.98038389204|267.98038389204|267.98038389204|267.98038389204|267.98038389204
00405|7923|/equities/prologis|SnP500/R1000VALUE|133.01708853689|133.01708853689|133.01708853689|133.01708853689||133.01708853689|133.01708853689|133.01708853689|131.21120985842|128.73807995232|128.73807995232|127.140860795|126.11317533809|-134.61762956424|-134.61762956424|-134.61762956424|-134.61762956424|-134.61762956424|-134.61762956424|-134.61762956424|-134.61762956424|-137.15292055125|126.98294595378|126.98294595378||126.98294595378|126.84700514097|124.68304633433|124.68304633433|124.68304633433|124.68304633433|124.68304633433|124.68304633433|124.68304633433|124.68304633433|124.68304633433||124.68304633433|124.68304633433|124.68304633433|124.68304633433|124.68304633433|124.68304633433|124.68304633433|124.68304633433|124.68304633433|124.68304633433|124.68304633433|124.68304633433|124.68304633433|124.68304633433|124.53837372787|122.60152241396|122.48319405604|122.48319405604|122.48319405604|122.48319405604|122.10533793239|122.10533793239|121.5236858648|121.5236858648||120.22991687795|120.22991687795|119.264077208|119.02855796509|119.02855796509|119.02855796509|119.02855796509|119.02855796509|119.02855796509|119.02855796509|119.02855796509|118.88598219108|118.88598219108|118.88598219108|118.88598219108|118.88598219108|118.88598219108|118.88598219108|118.88598219108|118.88598219108|118.88598219108|118.88598219108|118.88598219108|118.55887144088|117.69557674495|117.69557674495|117.69557674495|116.53319579327|113.62382752326|113.55563541946|111.39238396283|-118.90379417536|-118.90379417536|-119.40879703616|111.23031167158|111.23031167158|111.23031167158|111.23031167158|111.08312531719|109.54652660433|109.183363894|108.34717251167|108.34717251167|108.19682228008|108.19682228008|108.19682228008|108.19682228008|108.19682228008|108.19682228008|108.19682228008|108.19682228008|108.19682228008|108.19682228008|108.19682228008|107.69439848654|107.69439848654|107.69439848654|107.69439848654|107.69439848654|106.80118421108|106.80118421108|106.80118421108||106.80118421108|106.58203399955|106.58203399955|105.31448076366|105.25859046643|104.5114574209|104.5114574209|104.5114574209|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.71253826318|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629||103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629||103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629||103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|103.26384579629|98.119827662241|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746||-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-106.67251304746|-107.57168265581|-108.83186966843|-115.4209672816|-117.92963977244|-117.92963977244|-117.92963977244|-117.92963977244|-117.92963977244|-117.92963977244|-117.92963977244|-118.0432119942|-118.7719008764|-120.43576926562|-120.43576926562|-120.43576926562|-120.43576926562|-120.43576926562|-122.72872245944|-125.2269139625|116.98107716522|116.98107716522|116.98107716522|116.98107716522
00406|8191|/equities/prudential-fin|SnP500/R1000VALUE|-110.06758311872|-110.06758311872|-110.06758311872|-110.06758311872||-110.06758311872|-110.06758311872|-110.06758311872|-110.06758311872|-110.06758311872|-110.06758311872|-110.06758311872|-111.25842882399|-114.20032512401|-114.20032512401|-114.20032512401|-114.20032512401|-114.20032512401|-114.76613332667|-114.82691548094|-114.82691548094|-116.47495791896|-116.72492925308|-117.06752757653||-120.66747559027|112.43288855484|112.43288855484|112.43288855484|112.43288855484|112.43288855484|111.77571291317|111.57041205408|111.57041205408|111.57041205408|111.57041205408||111.57041205408|111.57041205408|111.57041205408|111.57041205408||111.57041205408|111.57041205408|111.57041205408|111.57041205408|111.57041205408|111.57041205408|111.57041205408|111.57041205408|111.20462247002|110.27485721496|107.20928730332|106.65087768064|105.99986385224|105.68212767572|104.86647490363|103.24998284767|-108.46187855624|-108.46187855624|-108.46187855624||-108.46187855624|-108.46187855624|-108.46187855624|-108.46187855624|-108.46187855624|-108.46187855624|-108.46187855624|102.66273713474|102.66273713474|102.66273713474|102.42804066742|101.78837455207|101.19347109722|99.787744680231|-105.72424782751|-105.72424782751|-105.72424782751|-105.72424782751|-105.72424782751|-105.72424782751|-105.72424782751|-106.41518622324|-106.41518622324|-106.41518622324|-106.41518622324|-106.41518622324|-106.41518622324|-106.41518622324|-106.41518622324|-106.41518622324|-106.41518622324|-106.41518622324|-106.41518622324|-106.95521196706|-107.62318764584|-107.62318764584|-107.62318764584|-107.62318764584|-107.62318764584|-107.62318764584|-108.06104039596|-108.06104039596|-108.06104039596|-108.06104039596|-108.06104039596|-108.26088194766|-108.66716896946|-108.66716896946|-109.37296652192|-109.37795298033|-109.37795298033|-109.62300281981|104.74405670746|104.74405670746|104.74405670746|104.74405670746|104.74405670746|104.74405670746|104.74405670746|104.74405670746|104.74405670746|104.74405670746||104.74405670746|104.29468617154|104.29468617154|103.96816551187|103.96816551187|103.66156929839|-107.82013592942|-107.82013592942|-107.82013592942|-107.82013592942|-107.82013592942|-107.82013592942|-107.82013592942|-107.82013592942|-107.82013592942|-107.82013592942|-107.82013592942|-107.82013592942|-107.82013592942|-107.82013592942|-107.82013592942|-107.82013592942|-107.82013592942|-108.28736558231|-108.28736558231|-108.28736558231|-108.28736558231|-108.28736558231|-108.28736558231|-108.28736558231|-108.28736558231|-108.28736558231|-108.28736558231|-110.35873990889|103.92156839917|103.92156839917|103.92156839917|103.92156839917|103.92156839917|103.92156839917||103.92156839917|103.02752654364|103.01061002204|102.1717896085|101.78317902939|101.14338111867|101.14338111867|101.14338111867|100.19993579637|100.19993579637||100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637||100.19993579637|100.19993579637|100.19993579637|100.19993579637|100.19993579637|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681||-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-107.88520588681|-110.03169382727|-115.93321714044|108.9372044038|108.9372044038|108.9372044038|108.9372044038|108.9372044038|108.9372044038|107.42800568995|-114.16416638691|-114.16416638691|-114.16416638691|-114.16416638691|-114.16416638691|-114.16416638691|-114.16416638691|-114.16416638691|-114.16416638691|-114.4040732207|-115.89813728489|-116.77724303825|-116.77724303825
00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE|81.91134724573|81.91134724573|81.91134724573|81.91134724573||80.510662555206|79.988516171231|78.475017476362|77.355019384271|77.250604353963|77.250604353963|77.250604353963|77.250604353963|77.250604353963|77.250604353963|77.250604353963|-82.238607606338|-82.238607606338|-82.238607606338|-82.238607606338|-82.238607606338|-82.238607606338|-82.238607606338|-82.238607606338||-82.238607606338|-82.238607606338|-82.238607606338|-82.238607606338|-82.238607606338|-82.238607606338|-82.238607606338|-82.311786449669|-82.72645965265|-82.72645965265|-82.72645965265||-82.72645965265|-82.72645965265|-82.72645965265|-82.72645965265|-82.72645965265|-82.72645965265|-82.72645965265|-82.72645965265|-82.72645965265|-82.72645965265|-82.72645965265|-82.72645965265|-82.72645965265|-82.72645965265|-82.72645965265|-82.72645965265|-83.450057084751|-83.450057084751|-84.406174402979|-85.12734840626|-85.12734840626|-85.315746405054|-85.315746405054|-85.315746405054||-85.315746405054|-85.315746405054|-85.315746405054|-85.315746405054|-85.315746405054|-85.315746405054|-85.315746405054|-85.315746405054|-85.315746405054|-85.315746405054|-85.315746405054|-85.315746405054|-85.315746405054|-85.315746405054|-85.315746405054|-85.315746405054|80.226122539614|80.226122539614|80.226122539614|80.226122539614|80.226122539614|80.226122539614|80.226122539614|80.226122539614|80.226122539614|80.226122539614|80.226122539614|80.226122539614|79.681265546185|79.681265546185|79.38802611325|-83.602938763632|-83.602938763632|-83.602938763632|-83.602938763632|-83.602938763632|-83.602938763632|-83.602938763632|-83.602938763632|-83.602938763632|-83.602938763632|-83.602938763632|-83.602938763632|-83.602938763632|-83.602938763632|-83.602938763632|-83.602938763632|-83.602938763632|-83.602938763632|-83.602938763632|-83.602938763632|-83.602938763632|-83.602938763632|-83.602938763632|-83.602938763632|-83.602938763632|-83.602938763632|-84.466217800791|-85.144865244423|-85.318764790825|-85.318764790825|-85.658075024609||-86.663971028862|-86.839691676627|-87.410948222962|-87.410948222962|-87.638274345229|-88.109191004248|-89.038589156338|-89.038589156338|-89.038589156338|-89.764264491607|-90.734664457739|85.710395804841|85.710395804841|85.710395804841|85.710395804841|85.710395804841|85.710395804841|85.710395804841|85.710395804841|85.710395804841|85.014329689298|84.910961914399|84.910961914399|83.69218317705|83.104049714475|83.104049714475|82.782593707574|82.782593707574|80.965658590012|80.666840894149|80.006691605572|80.006691605572|80.006691605572|80.006691605572|80.006691605572|80.006691605572|80.006691605572|80.006691605572|80.006691605572|80.006691605572||80.006691605572|80.006691605572|80.006691605572|80.006691605572|79.736324158779|79.338356862004|79.338356862004|79.338356862004|78.858172612648|78.018251212947||77.767488348587|77.767488348587|77.767488348587|77.767488348587|77.767488348587|77.767488348587|77.767488348587|77.767488348587|77.767488348587|77.767488348587|77.767488348587|77.767488348587|-82.195125254601|-82.195125254601|-82.195125254601|-82.195125254601|-82.195125254601||-82.195125254601|-82.195125254601|-82.426247199931|-82.426247199931|-82.426247199931|-82.426247199931|-82.426247199931|-82.426247199931|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465||-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-83.789073078465|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-84.476830967072|-85.085370708178|-86.02932662508
00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE|280.84213776995|279.87970814|279.87970814|279.87970814||275.837672531|275.837672531|273.85240863362|-292.40734236114|-292.40734236114|-292.40734236114|-292.40734236114|-292.40734236114|-292.40734236114|-292.40734236114|-293.33456910841|-295.04618532119|-295.37018841569|274.04664318459|274.04664318459|274.04664318459|274.04664318459|274.04664318459|274.04664318459||274.04664318459|270.46626464412|264.77035555889|262.41396382476|262.41396382476|256.92383716531|252.35225936448|-270.4862872735|-270.4862872735|-270.4862872735|-270.4862872735||-272.27004365296|-272.87394003703|-273.73104238327|-274.49371666175||-274.54950865087|-274.54950865087|-274.61445107258|-275.06716182272|-280.7594064876|-281.42863649434|-281.42863649434|-281.42863649434|-281.42863649434|-281.42863649434|-281.42863649434|-282.12205148927|-282.12205148927|-282.12205148927|-282.12205148927|-282.12205148927|-282.12205148927|-282.12205148927|-282.12205148927||-282.12205148927|-282.12205148927|-282.12205148927|-282.12205148927|-282.12205148927|-285.48094867473|-285.48094867473|-288.90382304462|-291.3014418818|-291.3014418818|-291.3014418818|-291.3014418818|-291.3014418818|-294.05023730554|-294.05023730554|-294.36292270103|-294.36292270103|-294.36292270103|-297.22103207286|-307.53781395683|-309.54284456846|295.94435609887|295.94435609887|295.94435609887|295.94435609887|295.94435609887|295.94435609887|295.1826463707|292.69709629568|290.85288497643|289.73986426146|289.32317681612|284.97409423525|283.06400112239|281.95055944752|-293.71156955507|-293.71156955507|-293.71156955507|-293.71156955507|-293.71156955507|-293.71156955507|-293.71156955507|-293.71156955507|-293.71156955507|-293.71156955507|-293.71156955507|-293.71156955507|-293.71156955507|-296.7122925205|283.19350906105|283.19350906105|283.19350906105|283.19350906105|283.19350906105|283.19350906105|283.19350906105|283.19350906105|283.19350906105|283.19350906105|-295.37931706862|-295.37931706862|-295.37931706862||-295.37931706862|-295.37931706862|-295.37931706862|-295.37931706862|-295.37931706862|-295.37931706862|-295.37931706862|-295.37931706862|-295.37931706862|-295.37931706862|-295.37931706862|-295.37931706862|-295.39850707648|-295.39850707648|-295.43761219031|-295.43761219031|-295.43761219031|-295.43761219031|-295.43761219031|-295.43761219031|-295.43761219031|-297.83473104231|-297.83473104231|-297.83473104231|-297.83473104231|-297.83473104231|-297.83473104231|-297.83473104231|-297.83473104231|-297.83473104231|-297.83473104231|-300.89192256654|-300.9010253452|-303.18369770437|-303.18369770437|-303.18369770437|-303.18369770437|-303.18369770437|-303.18369770437|-303.18369770437||-303.18369770437|-303.18369770437|-303.18369770437|-303.18369770437|-303.18369770437|-303.18369770437|-306.00850424232|-306.00850424232|-306.00850424232|-306.00850424232||290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352|290.80676117352||290.80676117352|290.80676117352|290.80676117352|290.80676117352|289.05307176832|287.72896340957|283.25920904569|283.25920904569|283.25920904569|282.37134677494|282.24482866487|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551||-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-301.54807899551|-303.15175213369|-311.31854555807|-311.31854555807|-311.31854555807|-311.31854555807|-311.31854555807|-311.31854555807|-311.67904477896|-311.67904477896|-312.23061588939|-314.08529254163|-314.08529254163|-317.18864495186|-318.53345804113|-319.05504739357|-319.05504739357|-319.05504739357|-322.30421593535|294.61637121676|294.61637121676|294.61637121676|289.61043163478|289.61043163478
00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE|128.97766934776|128.97766934776|128.97766934776|128.75613635734||128.75613635734|127.90070007858|124.69078878359|122.43448526546|122.24485951903|122.24485951903|122.24485951903|122.24485951903|122.24485951903|122.24485951903|122.24485951903|122.24485951903|122.24485951903|122.24485951903|122.24485951903|122.24485951903|122.24485951903|122.24485951903|122.24485951903||122.24485951903|122.24485951903|122.24485951903|122.24485951903|120.95795633001|117.68569778516|-125.08756570973|-125.08756570973|-125.08756570973|-125.08756570973|-125.08756570973||-125.29840480131|-125.30017483281|-126.47678939554|-127.14748119483|-127.41663875155|-127.41663875155|-127.41663875155|-128.73376951805|-129.16696580903|120.18322804064|120.18322804064|120.18322804064|120.18322804064|120.18322804064|120.18322804064|120.18322804064|120.18322804064|120.18322804064|120.18322804064|120.18322804064|119.62900683714|118.21395600079|118.21395600079|117.86769732103||116.53138286389|112.82820777669|-122.00701110657|-122.00701110657|-122.00701110657|-122.00701110657|-122.00701110657|-125.07667592163|-128.08166370444|-128.08166370444|-128.08166370444|-128.08166370444|-128.08166370444|-128.08166370444|-129.19935205305|-129.57694171197|-129.57694171197|-129.84035580166|-130.30356947549|-130.30356947549|-130.30356947549|-130.30356947549|-130.7726899933|-130.7726899933|-130.7726899933|-130.7726899933|-130.7726899933|-130.7726899933|-130.7726899933|-130.7726899933|-130.7726899933|-130.7726899933|-130.7726899933|-132.79798866104|-135.9322117257|-139.70967657564|-140.47471404844|-140.47471404844|-140.47471404844|-140.47471404844|-140.47471404844|-140.47471404844|-140.47471404844|-140.47471404844|-140.47471404844|-140.47471404844|-140.47471404844|-141.66412709349|130.84517971305|130.84517971305|130.84517971305|130.84517971305|130.84517971305|130.84517971305|130.84517971305|130.84517971305|130.84517971305|130.84517971305|130.84517971305|126.41131163999|123.42007649127|121.72234651414||121.72234651414|120.86613428041|120.86613428041|120.86613428041|120.19292494373|120.10758557411|120.10758557411|120.10758557411|120.10758557411|118.664327705|118.664327705|116.62920658394|116.62920658394|112.67773527527|112.67773527527|112.67773527527|112.67773527527|112.04526450264|111.13473772591|110.21807858141|110.21807858141|110.21807858141|110.21807858141|110.21807858141|110.21807858141|110.21807858141|110.21807858141|110.21807858141|108.45452750161|104.7476367582|104.7476367582|104.7476367582|104.7476367582|104.7476367582|104.7476367582|104.7476367582|104.7476367582|101.65903850277|101.01314626408|101.01314626408||101.01314626408|101.01314626408|98.280666411721|97.208426483399|97.208426483399|97.208426483399|97.208426483399|97.208426483399|97.208426483399|97.208426483399||97.208426483399|97.208426483399|97.208426483399|97.208426483399|97.208426483399|97.208426483399|95.820470818686|-104.01044661875|-104.01044661875|-104.01044661875|-104.01044661875|-104.01044661875|-104.01044661875|-105.45549697208|-105.80850695706|-105.80850695706|-105.80850695706||-105.80850695706|98.47898093312|98.47898093312|98.47898093312|98.47898093312|98.47898093312|98.47898093312|98.47898093312|98.47898093312|97.560258559044|-106.07600580816|-106.07600580816|-106.07600580816|-106.07600580816|-106.07600580816|-106.07600580816|-106.07600580816|-106.07600580816|-106.07600580816|-106.07600580816|-106.07600580816|-106.07600580816|-106.07600580816|-106.07600580816|-106.07600580816||-107.79194796488|-108.07133741296|-108.11466231057|-108.11466231057|-108.11466231057|-108.79998608573|-108.79998608573|-108.79998608573|-109.59800947033|-109.59800947033|-109.59800947033|-111.11780928828|-111.11780928828|-111.11780928828|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092|-111.45415911092
00410|32533|/equities/pvh|SnP500/R1000VALUE|64.166588119319|62.769543863724|62.331713386587|62.330514585764||62.261747669332|62.261747669332|62.261747669332|61.225832116993|-67.942014724432|-67.942014724432|-67.942014724432|-67.942014724432|-67.942014724432|-67.942014724432|-67.942014724432|-67.942014724432|-68.34391708718|-68.34391708718|-68.34391708718|-68.34391708718|-70.148239351492|-70.290128311825|-70.688475910504||-72.605603683381|-72.605603683381|-72.605603683381|-72.605603683381|-72.605603683381|-73.46655697316|-73.46655697316|-73.46655697316|-73.46655697316|-73.46655697316|-73.46655697316||-73.46655697316|-74.200063540871|-74.486180440513|-75.506309447385||-75.86923253282|-76.530768047263|-78.037884008542|-78.705428931068|-80.521032806846|-80.856706933415|-83.086340511547|-84.725374633191|-85.193698856072|-85.193698856072|-85.193698856072|-86.006328128926|-86.794256341846|-87.863619632623|-91.580529157279|78.606216501428|76.742022659816|76.742022659816|76.742022659816||74.729468401315|72.046631133161|-80.852875858398|-80.852875858398|-80.852875858398|-80.852875858398|-81.664306170247|-82.781748619126|-82.781748619126|-82.781748619126|-82.781748619126|-82.781748619126|-82.781748619126|-82.781748619126|-82.781748619126|-82.781748619126|-82.781748619126|-85.107498211383|-85.344999148579|-87.595000189909|-87.945161462377|-87.945161462377|-87.945161462377|-87.945161462377|-87.945161462377|-87.945161462377|-87.945161462377|-87.945161462377|-87.945161462377|-87.945161462377|-87.945161462377|-87.945161462377|-87.945161462377|-87.945161462377|-91.255736484076|81.210208420357|81.210208420357|81.210208420357|81.210208420357|81.210208420357|81.210208420357|81.210208420357|81.210208420357|81.210208420357|81.210208420357|81.210208420357|79.932834344282|79.932834344282|79.932834344282|79.932834344282|79.932834344282|79.932834344282|79.932834344282|79.932834344282|79.932834344282|79.932834344282|79.932834344282|79.932834344282|79.932834344282|78.794243830681|78.794243830681|77.520867028648||77.520867028648|76.007031258153|76.007031258153|76.007031258153|74.420893784151|72.103660499371|-77.666541492802|-77.666541492802|-77.666541492802|-77.666541492802|-77.666541492802|-77.666541492802|-77.666541492802|-77.666541492802|-77.666541492802|-77.666541492802|-77.666541492802|-77.666541492802|-77.666541492802|-77.666541492802|-77.666541492802|71.574879616268|71.574879616268|71.574879616268|71.574879616268|71.574879616268|71.574879616268|71.574879616268|68.862918184606|66.575811043424|66.575811043424|66.575811043424|66.575811043424|66.575811043424|66.575811043424|66.575811043424|66.575811043424|65.99855569047|65.99855569047|65.419085112349||65.297296090409|64.068793768667|63.144493839236|-70.696576312707|-70.696576312707|-70.696576312707|-70.696576312707|-70.696576312707|-70.696576312707|-72.338034596653||-72.338034596653|-72.338034596653|-72.338034596653|-72.338034596653|-73.915034575166|-76.032544706708|-76.032544706708|-76.33212364873|-78.171936975151|-80.142709716856|79.006305632264|79.006305632264|79.006305632264|79.006305632264|79.006305632264|79.006305632264|78.179719585691||78.179719585691|78.179719585691|78.179719585691|78.179719585691|78.179719585691|78.179719585691|77.988947320026|77.988947320026|71.840889712962|71.840889712962|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817||-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-77.356831156817|-80.555921540886|68.227310619719|67.714230919289|-71.803075154172|-72.730636949392|-72.931851368057|-72.931851368057|-72.931851368057|-72.931851368057|-72.931851368057|-73.144708183648|-73.144708183648|-73.144708183648|-73.144708183648|-73.144708183648|-74.795784768398|-76.040621025624|-77.669465629328|-78.655921997437|-78.655921997437|-78.655921997437
00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE|78.147524754821|78.147524754821|78.147524754821|78.147524754821||78.147524754821|78.147524754821|78.147524754821|-85.248848250369|-85.248848250369|-85.248848250369|-85.248848250369|-85.248848250369|-85.248848250369|-85.248848250369|-85.248848250369|-85.573447230634|-86.377161029508|-86.588547992606|-86.588547992606|-86.588547992606|-86.588547992606|-86.588547992606|-86.588547992606||-87.621224371105|-87.621224371105|-87.621224371105|-87.621224371105|-87.950806687838|-89.598282935891|-89.598282935891|-89.907566318153|83.584021570906|83.039139200103|83.039139200103||83.039139200103|83.039139200103|83.039139200103|83.039139200103||83.039139200103|83.039139200103|83.039139200103|83.039139200103|83.039139200103|83.039139200103|83.039139200103|83.039139200103|83.039139200103|83.039139200103|83.039139200103|83.039139200103|83.039139200103|82.374045505404|-89.90484506386|-89.90484506386|-89.90484506386|-89.90484506386|-89.90484506386||-89.90484506386|-89.90484506386|-89.90484506386|-89.90484506386|-89.90484506386|-90.392607389749|-90.393451570208|-92.469946409524|-94.636163209611|-96.843400185565|-97.494767084486|-97.494767084486|-97.494767084486|-97.494767084486|-101.27974159493|-101.99971296803|-102.47042870539|90.498339861728|90.498339861728|90.498339861728|90.498339861728|90.498339861728|-96.456912900802|-96.456912900802|-96.456912900802|-96.456912900802|-96.456912900802|-96.456912900802|-96.456912900802|-96.456912900802|-96.456912900802|-96.456912900802|-96.456912900802|-96.952965102589|86.004651853359|86.004651853359|86.004651853359|86.004651853359|86.004651853359|86.004651853359|86.004651853359|86.004651853359|86.004651853359|86.004651853359|86.004651853359|86.004651853359|86.004651853359|86.004651853359|-94.609257416234|-94.609257416234|-94.609257416234|-94.609257416234|-94.61766271766|-94.61766271766|86.98946560469|86.98946560469|86.98946560469|86.98946560469|86.98946560469|86.34790312723|86.34790312723|86.34790312723||86.34790312723|86.34790312723|86.34790312723|86.34790312723|85.817672803177|84.684956950362|83.266781406877|83.266781406877|83.266781406877|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|83.161929773165|82.243532594796|82.243532594796|82.243532594796||82.243532594796|80.293371448645|79.560410245401|78.058233826406|77.72526062092|77.286954753496|76.210505451205|76.132695076134|76.132695076134|76.132695076134||76.132695076134|76.132695076134|76.132695076134|76.132695076134|76.132695076134|76.132695076134|75.431329167846|73.933696125351|72.634590944749|72.634590944749|72.634590944749|71.550070394522|71.550070394522|71.550070394522|71.550070394522|71.550070394522|71.550070394522||71.550070394522|71.550070394522|71.550070394522|71.550070394522|71.461009618979|71.461009618979|70.999200601447|70.999200601447|70.999200601447|69.673004330384|64.344452952|64.274387676023|61.874218854792|61.874218854792|61.874218854792|61.874218854792|60.621633858026|59.087275975877|-67.881918035545|-67.881918035545|-67.881918035545|-67.881918035545|-67.881918035545|-67.881918035545|-67.881918035545||-67.881918035545|-67.881918035545|-67.881918035545|-67.881918035545|-67.881918035545|-67.881918035545|-67.881918035545|-67.881918035545|-67.881918035545|-67.881918035545|-75.656852601411|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514|-78.237410895514
00412|19695|/equities/quanta-services|SnP500/R1000VALUE|498.13222021317|481.25638468238|470.17209924562|469.54360371993||469.54360371993|469.54360371993|468.83344884896|459.51940246185|456.12707112189|439.35009652107|438.56741939183|438.56741939183|438.56741939183|436.43694535166|436.43694535166|436.43694535166|434.87993622786|430.65492588686|428.9843584344|424.53312577104|424.53312577104|424.53312577104|423.69941467532||423.69941467532|-456.86332989751|-456.86332989751|-456.86332989751|-456.86332989751|-456.86332989751|-456.86332989751|-456.86332989751|-456.86332989751|-456.86332989751|-456.86332989751||-456.86332989751|-462.5804560032|-467.53686972089|-467.92882821802||-467.92882821802|-467.92882821802|-467.92882821802|-467.92882821802|-467.92882821802|-467.92882821802|420.90991405522|420.90991405522|420.90991405522|420.90991405522|420.90991405522|420.90991405522|420.90991405522|414.14547097987|411.89304664279|411.89304664279|411.89304664279|411.89304664279|411.89304664279||411.50600963232|411.50600963232|411.50600963232|411.50600963232|411.50600963232|411.50600963232|411.50600963232|411.50600963232|411.50600963232|411.50600963232|411.50600963232|411.50600963232|411.50600963232|411.50600963232|411.50600963232|411.50600963232|411.50600963232|411.50600963232|411.50600963232|407.53932410843|407.53932410843|403.14757742553|403.14757742553|403.14757742553|403.14757742553|403.14757742553|403.14757742553|403.14757742553|400.27307061389|400.27307061389|396.69204636895|396.51604570013|396.51604570013|396.51604570013|396.51604570013|394.91114418884|393.82609078791|393.82609078791|392.12800722243|392.12800722243|383.84388870797|382.45991669321|379.00761075179|372.31066518536|370.58158240778|370.58158240778|-398.20656449426|-398.20656449426|-398.20656449426|-398.20656449426|-398.20656449426|-398.20656449426|-398.20656449426|-398.20656449426|-398.20656449426|-398.20656449426|-398.20656449426|-398.20656449426|-398.20656449426|-398.20656449426|-398.20656449426|-398.20656449426||-406.08038146328|-406.08038146328|-406.08038146328|-406.08038146328|-406.08038146328|-406.08038146328|-406.08038146328|-406.08038146328|-413.22015346235|-413.5798563509|-413.5798563509|-414.08983130243|-415.40102873618|-415.40102873618|-415.40102873618|-419.87142298812|-421.62436891258|-422.64538982908|-426.92286558297|390.91115189715|390.91115189715|390.91115189715|390.91115189715|390.91115189715|390.91115189715|390.91115189715|381.9173067005|375.49982258137|375.49982258137|375.49982258137|375.49982258137|365.80064854419|360.81420546151|360.81420546151|358.34270170637|357.808386122|357.808386122|357.808386122|357.808386122|357.808386122||357.14001104271|357.14001104271|357.14001104271|357.14001104271|357.14001104271|357.14001104271|350.62385836614|345.89635521584|338.81821553956|338.81821553956||338.81821553956|338.81821553956|338.81821553956|337.99636673227|337.99636673227|337.99636673227|337.99636673227|337.99636673227|337.99636673227|335.17920413829|334.02800195324|326.5722272408|320.18402730676|320.18402730676|320.18402730676|320.18402730676|320.18402730676||320.18402730676|320.18402730676|320.18402730676|320.18402730676|317.1710250493|317.1710250493|317.1710250493|317.1710250493|311.48751827038|306.67780553805|296.72955461181|296.72955461181|289.88186313259|289.88186313259|289.88186313259|289.88186313259|286.1007636559|257.89177217748|257.89177217748|255.15157880018|251.2973203574|242.59985308127|-274.3947422233|-274.3947422233|-274.3947422233||-274.3947422233|-274.3947422233|-274.3947422233|-274.3947422233|-274.3947422233|-274.3947422233|-274.3947422233|-274.3947422233|-274.3947422233|-274.3947422233|246.49034890656|246.49034890656|246.49034890656|246.49034890656|246.49034890656|246.49034890656|246.49034890656|246.49034890656|245.23147932164|-275.39812754833|-275.39812754833|-275.39812754833|-275.39812754833|-275.39812754833|-275.39812754833|-275.39812754833|-275.39812754833|-275.39812754833|-275.39812754833|-281.46725017983|-281.94017550635
00413|8198|/equities/quest-diag|SnP500/R1000VALUE|193.81847262984|193.81847262984|193.81847262984|193.81847262984||193.81847262984|193.81847262984|190.32997762501|184.65247283313|180.48663140929|180.48663140929|179.73292331339|179.00929560669|179.00929560669|179.00929560669|179.00929560669|179.00929560669|179.00929560669|179.00929560669|179.00929560669|179.00929560669|179.00929560669|179.00929560669|179.00929560669||179.00929560669|177.39588159993|172.41126414885|170.50487369452|170.50487369452|170.50487369452|170.50487369452|170.50487369452|168.70119546887|-179.75145183623|-179.75145183623||-181.55467389491|-182.6937935448|-182.81283490926|-183.73984138796||-183.73984138796|-184.08197267662|-184.97900995956|-184.97900995956|-187.46834219546|-187.48315555355|-189.53495515792|-189.53495515792|-189.53495515792|-189.53495515792|-189.53495515792|-190.63772619001|180.206907377|180.206907377|180.206907377|180.206907377|180.206907377|180.206907377|180.206907377||180.206907377|180.206907377|178.97600524663|178.15111083719|175.46206579973|174.9442972188|174.9442972188|174.9442972188|174.9442972188|174.9442972188|174.9442972188|174.38615862581|-187.30952023064|-187.30952023064|-187.30952023064|-187.30952023064|-187.30952023064|-187.30952023064|-187.30952023064|-188.98138028058|-188.98138028058|-191.15931850972|-193.41562988032|-195.01405541383|-195.01405541383|-197.42977880861|181.64609077357|181.64609077357|179.31179139772|-188.41402384858|-188.41402384858|-188.41402384858|-188.41402384858|-188.41402384858|-188.41402384858|-188.41402384858|-188.41402384858|-188.41402384858|-189.72475038216|-190.39415980098|181.8649318042|181.8649318042|180.24546933865|178.8871626275|178.8871626275|178.8871626275|178.02796664693|176.04440938607|175.9382250218|175.26817706966|175.26817706966|175.26817706966|175.26817706966|175.26817706966|175.26817706966|175.26817706966|175.26817706966|175.26817706966|175.26817706966|175.26817706966|175.26817706966|175.26817706966||175.26817706966|175.26817706966|175.26817706966|175.26817706966|175.26817706966|175.26817706966|175.26817706966|174.75409193992|172.10537413491|170.96819558555|169.71734900402|169.02531733247|169.02531733247|167.85909839584|167.85909839584|165.37594642588|163.35498085973|163.35498085973|163.35498085973|163.35498085973|163.35498085973|163.35498085973|163.35498085973|163.35498085973|163.35498085973|163.35498085973|163.35498085973|163.35498085973|163.35498085973|-175.73890981677|-175.79135068523|-175.79135068523|-175.79135068523|-176.20705852097|-177.14978853404|-178.28865714801|-181.36216066812|171.84127071124|171.84127071124|171.84127071124||171.84127071124|171.84127071124|171.84127071124|171.84127071124|171.84127071124|171.84127071124|171.84127071124|171.84127071124|171.84127071124|171.84127071124||171.84127071124|171.84127071124|171.84127071124|170.91678563998|169.5820798018|169.05619526996|168.66341507454|168.66341507454|168.66341507454|168.66341507454|168.66341507454|168.66341507454|168.66341507454|168.66341507454|168.66341507454|168.66341507454|168.66341507454||168.66341507454|168.66341507454|168.66341507454|168.66341507454|167.14157054181|166.02156289888|166.02156289888|166.02156289888|166.02156289888|166.02156289888|166.02156289888|166.02156289888|165.46590506557|165.46590506557|165.46590506557|164.67842872411|163.32159008219|162.82842894874|162.48714564997|161.4193153774|-176.34195651796|-176.34195651796|-176.34195651796|-176.34195651796|-176.34195651796||-176.34195651796|-176.34195651796|-176.34195651796|-176.34195651796|-176.34195651796|-176.34195651796|-176.34195651796|-176.34195651796|-176.34195651796|-176.86032149416|-176.86032149416|-176.86032149416|-176.86032149416|-176.86032149416|-176.86032149416|-177.43195562475|-177.93257270763|-177.93257270763|166.21052259613|166.21052259613|166.21052259613|166.21052259613|166.21052259613|166.21052259613|166.21052259613|166.21052259613|166.21052259613|166.21052259613|166.21052259613|166.21052259613|166.21052259613
00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE|345.97390433516|339.79655955859|338.35392976942|334.1818769899||329.44736379682|-366.85428678167|-366.85428678167|-366.85428678167|-366.85428678167|-366.85428678167|-366.85428678167|343.95382976419|343.95382976419|343.95382976419|343.95382976419|343.95382976419|343.95382976419|343.95382976419|343.95382976419|343.95382976419|343.95382976419|343.95382976419|343.95382976419||343.95382976419|343.95382976419|343.95382976419|343.95382976419|343.95382976419|343.95382976419|343.95382976419|343.95382976419|343.95382976419|343.95382976419|343.95382976419||343.95382976419|343.95382976419|343.95382976419|343.95382976419||343.95382976419|343.95382976419|343.95382976419|343.95382976419|343.95382976419|343.68809966468|343.68809966468|343.68809966468|339.07289970609|338.99051787977|338.99051787977|338.99051787977|338.99051787977|338.99051787977|338.99051787977|338.99051787977|338.99051787977|338.99051787977|338.99051787977||336.52168409168|325.31353231866|312.7333722269|309.40852198434|309.40852198434|309.40852198434|309.40852198434|309.40852198434|309.40852198434|309.40852198434|309.40852198434|303.09546910207|301.23168882706|-334.46786788873|-334.46786788873|-334.46786788873|-334.46786788873|314.80317689491|314.80317689491|314.80317689491|314.80317689491|314.80317689491|314.80317689491|314.1378648713|311.42724630068|311.10266044638|311.10266044638|304.45795957801|303.12309620753|303.12309620753|303.12309620753|303.12309620753|303.12309620753|303.12309620753|303.12309620753|302.89538291179|301.93246714289|301.93246714289|301.93246714289|295.90775496888|294.30251915296|294.30251915296|294.30251915296|294.30251915296|294.30251915296|294.30251915296|294.30251915296|294.30251915296|294.30251915296|294.30251915296|294.30251915296|294.30251915296|294.30251915296|294.06092941316|294.06092941316|294.06092941316|294.06092941316|294.06092941316|294.06092941316|294.06092941316|291.14074825747|279.50722550797||-307.01935876824|-307.01935876824|-307.01935876824|-307.01935876824|-307.01935876824|-307.01935876824|-307.01935876824|-308.96317708732|-310.10297207942|-310.10297207942|-310.10297207942|-310.10297207942|-310.10297207942|-310.10297207942|-310.10297207942|-310.10297207942|-310.10297207942|287.32814177692|287.32814177692|287.32814177692|287.32814177692|287.32814177692|287.32814177692|283.66031598676|283.66031598676|278.63480069493|278.22755090235|277.83950595324|272.80405966962|272.80405966962|272.25198553441|272.25198553441|272.25198553441|272.25198553441|272.25198553441|272.25198553441|272.25198553441|267.99164537189|264.17182873353|261.08147630277||259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859||259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|259.58687450859|256.79433661946||256.79433661946|256.79433661946|256.79433661946|256.79433661946|250.18176514847|249.05750801545|245.2821891747|245.2821891747|243.82826317263|239.49723570559|224.74783464977|224.74783464977|213.81524728745|207.9660389579|207.34671154691|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178||-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-236.24779243178|-242.17949379491|-243.60642579095|-243.60642579095|-243.60642579095|-244.07085029832|-247.39818675337|-247.39818675337|-247.39818675337|-247.39818675337|-247.39818675337|-247.39818675337|-247.39818675337|-247.39818675337|-247.39818675337|-248.89576241504|-252.29363395915|-253.49359423156|-253.49359423156|-253.49359423156|-259.90509951375|-272.02228803394
00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE|35.226624139857|34.824582030058|34.325955138093|34.325955138093||34.325955138093|34.325955138093|34.325955138093|34.325955138093|34.325955138093|34.325955138093|34.325955138093|34.325955138093|34.325955138093|34.325955138093|34.325955138093|34.13550539534|33.289379917035|33.289379917035|33.289379917035|-36.390762032278|-36.390762032278|-36.390762032278|-36.390762032278||-36.390762032278|-36.390762032278|-36.390762032278|-36.535531891401|-36.535531891401|-36.535531891401|-37.357205591813|-37.357205591813|-37.357205591813|-37.462449614886|-37.806055034403||-38.112728503307|-38.112728503307|-38.112728503307|-38.112728503307||-38.112728503307|-38.112728503307|-38.112728503307|-38.157210671195|-38.468078213967|-38.468078213967|-38.468078213967|-39.422864682185|-39.780571997947|-40.207411303328|36.568022009188|36.568022009188|36.568022009188|36.568022009188|36.40169190969|35.591032789431|35.591032789431|35.591032789431|35.407343229167||35.407343229167|35.407343229167|35.407343229167|35.407343229167|35.407343229167|35.295380628233|35.102490000318|35.102490000318|35.102490000318|35.102490000318|35.102490000318|34.794434393324|-38.707301589492|-38.707301589492|-38.707301589492|-38.707301589492|-38.707301589492|-38.707301589492|-38.707301589492|-38.707301589492|-39.279968549414|-39.717745860916|-39.717745860916|-39.717745860916|-39.717745860916|-39.717745860916|-39.717745860916|-39.717745860916|-39.717745860916|-39.984597971221|35.776290521825|35.776290521825|35.776290521825|35.776290521825|35.776290521825|35.776290521825|35.776290521825|35.776290521825|35.776290521825|35.776290521825|35.399825000989|34.608924028787|34.608924028787|34.608924028787|34.437136038049|33.532374443725|33.232668041783|33.232668041783|33.232668041783|33.232668041783|33.232668041783|32.886401761975|-35.584850516881|-35.584850516881|-35.584850516881|-35.584850516881|-35.584850516881|-35.584850516881|-35.584850516881|-35.584850516881|-35.584850516881|-35.584850516881||-35.584850516881|-35.584850516881|-35.584850516881|-35.584850516881|-35.584850516881|-35.584850516881|-35.584850516881|-35.584850516881|-35.67983650164|-36.100269147601|-37.007010966629|-37.007010966629|-37.007010966629|-37.007010966629|-37.493966559669|-37.997739663941|-38.231213840251|-38.231213840251|-38.231213840251|-38.587460500669|-38.957449365036|-38.957449365036|-38.957449365036|-38.957449365036|-38.957449365036|-39.060139351536|-39.060139351536|-39.060139351536|-39.060139351536|-40.138763937077|-40.487763607851|-40.487763607851|-40.487763607851|-40.487763607851|-40.487763607851|-40.487763607851|-40.487763607851|-41.218625188262|-42.101806773511|-42.114228502211||-42.346921566788|-42.583799604645|-43.441722503493|39.080359921514|39.080359921514|39.080359921514|39.080359921514|39.080359921514|39.080359921514|39.080359921514||38.842953878044|38.238060003517|38.041734490128|36.771370341746|36.769605694772|36.769605694772|36.769605694772|36.769605694772|36.769605694772|36.769605694772|36.769605694772|36.769605694772|36.769605694772|36.769605694772|36.769605694772|36.769605694772|36.769605694772||36.769605694772|36.769605694772|36.769605694772|36.769605694772|36.769605694772|36.769605694772|36.579305602887|36.579305602887|36.449508615974|35.562787105246|-38.799034039215|-38.799034039215|-38.799034039215|-38.799034039215|-38.799034039215|-38.799034039215|-38.799034039215|-38.799034039215|-38.815111322967|-38.815111322967|-38.815111322967|-38.815111322967|-38.815111322967|-38.815111322967|-38.815111322967||-39.566684601457|-39.566684601457|-39.566684601457|-39.566684601457|-39.566684601457|-39.566684601457|-39.566684601457|-39.566684601457|-39.566684601457|-39.68978168981|37.024247439107|37.024247439107|37.024247439107|37.024247439107|37.024247439107|37.024247439107|37.024247439107|37.024247439107|36.838051353782|36.522626707693|36.522626707693|35.947363771487|-39.782984557745|-39.782984557745|-39.782984557745|-39.782984557745|-39.782984557745|-39.782984557745|-39.782984557745|-39.782984557745|-40.48515834232
00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE|-171.47311237719|-173.42350926296|-173.6993070144|-173.6993070144||-173.6993070144|-173.6993070144|-176.86534855305|-177.98801360054|161.04277875159|161.04277875159|161.04277875159|161.04277875159|161.04277875159|161.04277875159|161.04277875159|161.04277875159|161.04277875159|161.04277875159|161.04277875159|161.04277875159|161.04277875159|161.04277875159|161.04277875159||161.04277875159|161.04277875159|158.5029020041|158.5029020041|158.5029020041|158.5029020041|158.15754810099|158.15754810099|158.15754810099|157.26181118478|157.26181118478||157.26181118478|157.26181118478|157.26181118478|157.26181118478||157.14658775434|157.14658775434|157.06896725459|157.06896725459|157.06896725459|157.06896725459|157.06896725459|157.06896725459|157.06896725459|157.06896725459|157.06896725459|156.54274898947|-164.84183910031|-164.84183910031|-164.84183910031|-164.84183910031|-164.84183910031|-164.84183910031|-164.84183910031||-164.84183910031|-164.84183910031|-164.84183910031|-165.61649351804|-166.38296448503|-166.38296448503|-166.38296448503|-167.91757050393|-169.40395907543|-169.40395907543|-169.40395907543|-169.40395907543|-169.40395907543|-169.40395907543|-169.40395907543|-169.40395907543|-169.40395907543|-169.92940711073|-170.24856354452|-170.91279958859|-171.51921477996|-172.52431622647|-172.52431622647|-172.52431622647|-172.52431622647|-172.52431622647|-172.52431622647|-172.52431622647|-172.52431622647|-173.08590011394|-173.08590011394|-173.08590011394|-173.08590011394|-173.95489162644|-176.38515434486|-176.99739371651|-177.37960225184|-177.37960225184|-177.37960225184|-177.37960225184|-180.30455802369|166.04345181324|166.04345181324|166.04345181324|166.04345181324|166.04345181324|166.04345181324|164.35771616673|163.6941288707|162.61403536767|161.20714736783|161.20714736783|161.20714736783|161.20714736783|161.20714736783|161.20714736783|161.20714736783|161.20714736783|161.20714736783|161.20714736783|161.20714736783|161.20714736783||161.20714736783|160.52103763334|160.52103763334|160.52103763334|160.52103763334|160.52103763334|160.52103763334|160.52103763334|160.52103763334|160.52103763334|160.52103763334|160.52103763334|160.52103763334|160.52103763334|160.52103763334|160.52103763334|160.52103763334|160.52103763334|160.52103763334|160.52103763334|160.52103763334|160.52103763334|160.52103763334|159.24476068011|158.82917846564|157.67852511807|153.90224833405|153.71027623189|152.5018899825|152.5018899825|152.17819912199|151.35203597795|151.35203597795|151.35203597795|151.35203597795|151.35203597795|151.35203597795|150.85448421649|150.58814542191|150.58814542191||150.58814542191|147.91715661571|145.43996261723|145.43996261723|145.39495069856|143.92908875435|-152.46180670545|-152.46180670545|-152.46180670545|-152.46180670545||-152.46180670545|-152.46180670545|-152.46180670545|-152.46180670545|-152.46180670545|-152.46180670545|-152.46180670545|-152.46180670545|-152.46180670545|-152.46180670545|144.15245760065|144.15245760065|144.15245760065|144.15245760065|144.15245760065|144.15245760065|144.15245760065||144.15245760065|144.15245760065|144.15245760065|144.15245760065|144.15245760065|143.98306547913|142.57458475825|142.57458475825|141.96842340625|140.51491370904|134.89070967376|134.89070967376|131.25295680032|129.62339173995|129.62339173995|128.19357216846|-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748||-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748|-139.15160843748|-146.7048833306|-148.31280005716|-148.31280005716|-148.31280005716|-151.73144216828|-152.37375039695|-152.37375039695|-152.37375039695|-152.37375039695|-152.37375039695|-152.37375039695|-152.37375039695|-152.37375039695|-152.37375039695|-152.37375039695|-152.37375039695|-152.37375039695|-152.37375039695|-153.01971869599|-154.75636010844|-156.5142850421
00417|8235|/equities/united-tech|SnP500/R1000VALUE|190.62553844297|190.01099428527|190.01099428527|189.37112968639||189.37112968639|189.37112968639|189.37112968639|189.37112968639|189.37112968639|189.37112968639|189.37112968639|189.37112968639|189.37112968639|188.55920774654|188.55920774654|188.55920774654|188.55920774654|187.99547686253|187.99547686253|187.99547686253|187.99547686253|187.99547686253|187.99547686253||187.99547686253|185.03775145912|182.39777424495|181.85697399422|179.9499700754|179.9499700754|179.9499700754|179.9499700754|179.9499700754|179.17582259897|176.19715280654||176.19715280654|176.19715280654|176.19715280654|176.19715280654||176.19715280654|175.93544864789|172.84993341383|170.13510023683|169.80804728653|169.80804728653|169.80804728653|169.80804728653|166.948469153|-177.87718918014|-177.87718918014|-177.87718918014|-177.87718918014|-177.87718918014|-177.87718918014|-177.87718918014|-178.90437774844|-180.50901787965|-180.50901787965||-180.50901787965|-180.50901787965|-180.50901787965|-180.50901787965|169.8315781061|169.8315781061|169.8315781061|169.8315781061|169.8315781061|169.8315781061|169.8315781061|169.8315781061|169.8315781061|169.8315781061|169.8315781061|169.8315781061|169.8315781061|169.8315781061|169.8315781061|169.8315781061|169.8315781061|169.8315781061|168.65510253457|168.65510253457|167.04350449805|165.03930936659|163.57348172758|-166.79379115166|-166.79379115166|-166.92810985845|-167.91145656849|-167.91145656849|-167.91145656849|-169.72360513768|161.84851759351|161.84851759351|161.73947311416|160.16551903635|158.5416896597|158.5416896597|157.71076835697|156.99376028636|156.99376028636|155.85974416312|154.63355817393|154.63355817393|152.91458415538|-159.84643078183|-159.84643078183|-159.84643078183|-159.84643078183|-159.84643078183|-159.84643078183|-159.84643078183|-159.84643078183|-159.84643078183|-159.84643078183|153.6120749814|153.6120749814|153.6120749814|153.6120749814|153.6120749814||153.6120749814|153.6120749814|152.89388183562|150.98403235506|150.14736579464|150.14736579464|149.86331286481|149.31943088164|149.31943088164|149.31943088164|149.31943088164|149.31943088164|149.31943088164|149.31943088164|149.31943088164|149.31943088164|149.31943088164|149.31943088164|149.31943088164|149.31943088164|149.1872903755|149.1872903755|148.90253638456|148.69392945181|147.44885949968|146.69831322886|146.69831322886|145.49511625118|145.49511625118|145.49511625118|145.26402432992|144.2345182374|142.47801372775|142.47801372775|141.22280303382|139.22367044448|138.75632718733|138.75632718733|138.75632718733|138.75632718733||138.75632718733|138.75632718733|138.75632718733|138.75632718733|138.75632718733|138.75632718733|138.75632718733|138.75632718733|138.75632718733|138.75632718733||138.75632718733|138.75632718733|137.40481497105|135.34889990816|132.5288713986|132.17459998067|132.17459998067|132.17459998067|132.07927507753|131.32114701133|130.32933028386|129.21146714076|128.40061729106|128.40061729106|128.40061729106|128.40061729106|128.40061729106||128.40061729106|128.40061729106|128.40061729106|128.40061729106|127.7248391857|126.58466611861|124.50074223411|122.25313960049|122.25313960049|119.62403966027|119.5226553585|119.5226553585|118.56239007864|118.5159734315|118.5159734315|118.23331044188|-129.33038696087|-129.33038696087|-129.33038696087|-129.33038696087|-129.33038696087|-129.33038696087|-129.33038696087|-129.33038696087|117.68003544056||117.68003544056|117.56619182388|116.62107929432|115.82508176393|112.95009627416|112.18121141939|109.44815269608|-127.7634464294|-127.7634464294|-132.27994071447|127.95888029306|127.95888029306|127.95888029306|127.95888029306|127.95888029306|127.95888029306|127.95888029306|127.71653966075|127.49885552189|127.49885552189|127.49885552189|127.21039827953|126.89652388808|126.89652388808|126.89652388808|126.89652388808|126.89652388808|126.89652388808|126.89652388808|126.89652388808|126.89652388808
00418|39285|/equities/realty-income|SnP500/R1000VALUE|63.053273877041|63.053273877041|63.053273877041|63.053273877041||62.334162993363|62.334162993363|61.142685460969|60.580760478889|60.249940589518|60.249940589518|60.165400296948|59.045888881442|58.704873735312|58.704873735312|58.704873735312|58.704873735312|58.704873735312|58.704873735312|58.704873735312|58.704873735312|58.704873735312|58.704873735312|58.704873735312||58.315417270532|57.898141839626|57.154643776817|56.450160930336|56.055736062461|-58.597362856173|-58.597362856173|-58.597362856173|-58.597362856173|-58.597362856173|-58.597362856173||-58.597362856173|-58.800224503327|-58.800224503327|-58.800224503327||-58.800224503327|-58.800224503327|-58.811360262554|-59.037463175072|-59.037463175072|-59.037463175072|-59.037463175072|-59.037463175072|-59.037463175072|-59.037463175072|-59.037463175072|-59.037463175072|-59.037463175072|-59.037463175072|-59.037463175072|-59.037463175072|-59.037463175072|-59.037463175072|-59.037463175072||-59.037463175072|-59.037463175072|-59.037463175072|-59.037463175072|-59.037463175072|-59.186886088294|-59.186886088294|-59.186886088294|-59.186886088294|-59.186886088294|-59.186886088294|-59.186886088294|-59.186886088294|-59.186886088294|-59.186886088294|-59.496537809286|-59.918930933116|-60.196518394238|-60.196518394238|-60.804744160712|58.239055663069|58.239055663069|58.239055663069|58.239055663069|58.239055663069|58.239055663069|58.239055663069|58.239055663069|-60.536710845506|-60.536710845506|-60.536710845506|-60.536710845506|-60.536710845506|-60.633547159341|58.510697577192|58.510697577192|58.510697577192|58.510697577192|58.510697577192|58.510697577192|58.510697577192|58.486329208694|58.28325633426|58.28325633426|58.28325633426|58.28325633426|58.28325633426|58.28325633426|58.28325633426|58.28325633426|58.28325633426|58.28325633426|58.28325633426|58.090282857633|57.62031495595|57.210348950757|57.205676019535|57.205676019535|57.205676019535|57.205676019535|57.205676019535|57.205676019535||57.205676019535|57.205676019535|57.205676019535|57.205676019535|57.205676019535|57.205676019535|57.205676019535|57.205676019535|56.124083135245|55.952940455333|55.952940455333|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786||55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.823348039786|55.598897628933|55.598897628933||55.598897628933|55.598897628933|55.598897628933|55.598897628933|55.598897628933|55.379607391523|54.868454615459|54.039703651915|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526||53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.983268204526|53.281685766462||53.263857242006|-57.606602174616|-57.606602174616|-57.606602174616|-57.606602174616|-57.606602174616|-57.606602174616|-57.606602174616|-57.862892449538|-58.688257279474|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.602473187988|55.075511511087|55.075511511087
00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE|72.353819796975|72.353819796975|72.353819796975|72.353819796975||72.353819796975|72.353819796975|72.353819796975|72.353819796975|70.860354261856|70.589558951569|70.535063179017|69.600770746867|68.614349773392|68.614349773392|68.119276712189|67.70202756126|67.70202756126|67.70202756126|67.70202756126|67.70202756126|67.70202756126|67.246641008442|67.246641008442||67.119678163057|-70.752019018255|-70.752019018255|-70.752019018255|-70.752019018255|-70.752019018255|-70.752019018255|-70.752019018255|-70.752019018255|-70.752019018255|-70.752019018255||-70.752019018255|-70.752019018255|-70.752019018255|-70.752019018255||-70.752019018255|-70.752019018255|-70.752019018255|-70.752019018255|-70.752019018255|-70.752019018255|-70.752019018255|-70.752019018255|-70.752019018255|-70.752019018255|-70.909739911912|-71.379065004835|-71.379065004835|-72.13051908971|-72.656016863729|-73.039380621823|-73.039380621823|-73.039380621823|-73.039380621823||-73.039380621823|-73.039380621823|-73.039380621823|-73.039380621823|-73.039380621823|-73.039380621823|-73.069311536186|-73.069311536186|-73.069311536186|-73.069311536186|-73.069311536186|-73.069311536186|-73.069311536186|-73.069311536186|-73.069311536186|-73.069311536186|-73.069311536186|-73.069311536186|-73.873128693228|-74.148595589332|-74.148595589332|69.90614704005|69.90614704005|-73.16053043715|-73.16053043715|-73.16053043715|-73.16053043715|-73.16053043715|-73.16053043715|-73.16053043715|-73.16053043715|-73.16053043715|-73.16053043715|-73.16053043715|-73.16053043715|-73.16053043715|-73.16053043715|-73.16053043715|-73.16053043715|-73.16053043715|-73.16053043715|-73.16053043715|-73.16053043715|-73.16053043715|-73.16053043715|-73.16053043715|-73.16053043715|-73.16053043715|-73.16053043715|-73.16053043715|-73.547811681604|70.283379716457|70.283379716457|70.283379716457|70.283379716457|70.283379716457|70.283379716457|70.283379716457|70.283379716457|69.760699345868|69.463247329666|69.463247329666||69.463247329666|69.318473943238|69.318473943238|69.318473943238|69.318473943238|69.318473943238|69.318473943238|69.318473943238|69.318473943238|69.318473943238|69.318473943238|69.318473943238|69.318473943238|69.318473943238|69.318473943238|69.318473943238|69.318473943238|69.318473943238|68.811079644941|-72.523786946021|-72.523786946021|-72.523786946021|-72.523786946021|-72.523786946021|-72.523786946021|-72.523786946021|-72.523786946021|-72.523786946021|-72.523786946021|-72.523786946021|-72.523786946021|-72.523786946021|-72.523786946021|-72.583358927794|-72.583358927794|-72.583358927794|-72.990951719359|-73.027723301865|69.529643872954|69.529643872954||69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954||69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954||69.529643872954|69.529643872954|69.529643872954|69.529643872954|69.529643872954|68.937100573356|68.784839042495|68.784839042495|68.784839042495|68.680656627892|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654||-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.60651839654|-73.909466037931|-75.829666351833|-75.829666351833|-75.829666351833|-75.829666351833|-75.829666351833|-75.829666351833|-75.829666351833|-75.829666351833|-75.829666351833|-75.829666351833|-75.829666351833|-76.061897113192|-76.061897113192|-76.061897113192|-76.061897113192|-76.061897113192|-76.729890004648|-77.557653153222|73.050464878233|73.050464878233|73.050464878233|73.050464878233
00420|7945|/equities/regions-fin|SnP500/R1000VALUE|28.92300923782|28.92300923782|28.92300923782|28.92300923782||28.92300923782|28.92300923782|28.92300923782|28.92300923782|28.92300923782|28.92300923782|28.226431851983|28.226431851983|27.536867571539|27.113228744742|27.113228744742|27.113228744742|27.113228744742|27.113228744742|27.113228744742|27.113228744742|27.113228744742|27.113228744742|27.113228744742||27.113228744742|27.113228744742|27.113228744742|27.113228744742|27.113228744742|27.113228744742|27.113228744742|26.963587277991|26.780374732131|26.448362154557|26.4039547108||26.4039547108|26.4039547108|26.4039547108|26.4039547108||26.327868271701|26.327868271701|26.327868271701|26.120198995315|26.120198995315|26.120198995315|26.056245868865|26.056245868865|26.056245868865|25.93194036292|25.342990449259|25.003878332055|24.803503063957|24.775447981932|24.712442125853|24.175490924579|-25.697317733448|-25.697317733448|-25.697317733448||-25.697317733448|-25.697317733448|-25.697317733448|-25.697317733448|-25.697317733448|-25.697317733448|-25.697317733448|-25.785316514673|-25.785316514673|-25.785316514673|-25.785316514673|-25.785316514673|-25.785316514673|-25.785316514673|-25.785316514673|-25.785316514673|-25.785316514673|-25.785316514673|-25.785316514673|-25.785316514673|-25.785316514673|-25.785316514673|-25.785316514673|-25.785316514673|-25.785316514673|-25.785316514673|-25.785316514673|-25.785316514673|-25.785316514673|-26.202362854947|-26.272057077998|-26.272057077998|-26.272057077998|-26.627085815661|-26.99287301831|-27.19152537245|-27.565861287585|-27.635418781352|25.900519842414|25.900519842414|25.900519842414|25.900519842414|25.900519842414|25.900519842414|25.900519842414|25.900519842414|25.900519842414|25.900519842414|25.900519842414|25.900519842414|25.900519842414|25.900519842414|25.900519842414|25.900519842414|25.900519842414|25.900519842414|25.900519842414|25.900519842414|25.900519842414|25.900519842414|25.900519842414|25.900519842414||25.900519842414|25.817849788962|25.618911171288|25.27232942504|25.27232942504|24.746682907943|-26.316078841275|-26.316078841275|-26.316078841275|-26.316078841275|-26.316078841275|-26.316078841275|-26.316078841275|-26.316078841275|-26.316078841275|-26.316078841275|-26.316078841275|-26.316078841275|-26.316078841275|-26.316078841275|-26.316078841275|25.013648961099|25.013648961099|25.013648961099|25.013648961099|25.013648961099|25.013648961099|24.866553913787|24.676448860914|24.611055629287|24.283950241444|23.457200041586|23.457200041586|23.457200041586|23.457200041586|23.457200041586|23.457200041586|23.415621853729|23.410387771637|23.410387771637||23.410387771637|22.95866486023|22.448466581218|22.328039798596|22.127544360534|21.871438085123|21.628967581321|21.628967581321|21.028699366666|21.028699366666||21.028699366666|21.028699366666|21.028699366666|21.028699366666|21.028699366666|21.028699366666|20.971341305172|20.971341305172|20.971341305172|20.971341305172|20.971341305172|20.971341305172|20.971341305172|20.971341305172|20.971341305172|20.971341305172|20.971341305172||20.971341305172|20.971341305172|20.971341305172|20.971341305172|20.971341305172|20.971341305172|20.812811830745|20.75784702114|20.620941371959|20.354378827459|19.375698548827|19.179665122069|18.820461416286|18.735631613135|18.735631613135|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984||-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-21.094242200984|-22.583602174271|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-22.954567161726|-23.321186612631|-23.594929984969|-23.70989418445|-23.711381704917
00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE|213.18427872319|213.18427872319|213.18427872319|213.18427872319||213.18427872319|213.18427872319|213.18427872319|213.11254188373|210.31198196228|210.12107878757|210.12107878757|210.12107878757|210.12107878757|210.12107878757|210.12107878757|210.12107878757|210.12107878757|210.12107878757|210.12107878757|208.31205697669|207.34369889993|207.34369889993|207.34369889993||207.34369889993|207.34369889993|207.34369889993|207.34369889993|207.34369889993|207.34369889993|207.34369889993|207.34369889993|207.34369889993|207.34369889993|207.34369889993||207.34369889993|207.34369889993|207.34369889993|207.34369889993||207.34369889993|207.34369889993|207.34369889993|207.34369889993|207.34369889993|207.34369889993|207.34369889993|207.34369889993|207.34369889993|207.34369889993|207.34369889993|207.34369889993|207.34369889993|207.34369889993|207.34369889993|207.34369889993|207.34369889993|207.34369889993|207.34369889993||207.34369889993|207.09794402376|207.09794402376|207.09794402376|206.45770958017|204.17135204817|-214.86154174151|-214.86154174151|-214.86154174151|-214.86154174151|-214.86154174151|-214.86154174151|-214.86154174151|-216.81394279601|-217.87604022691|-218.04247312843|-218.04247312843|-218.04247312843|-221.063856658|-223.43651428118|-225.74862162156|-229.53605321421|-229.53605321421|-229.53605321421|-229.53605321421|-229.53605321421|-229.53605321421|-229.53605321421|-229.60256251775|-229.72673182446|-231.47945774478|-231.47945774478|-231.47945774478|-231.47945774478|-231.47945774478|-231.47945774478|-231.47945774478|-232.62384275244|-233.20217139395|-233.20217139395|-235.1314716763|-235.1314716763|-235.1314716763|-235.1314716763|-235.1314716763|-235.1314716763|-235.1314716763|-235.57886721764|-236.2413077079|-236.2413077079|-236.82926164322|-236.88740185292|-237.25621326874|-237.25621326874|-237.25621326874|-237.25621326874|-237.33251347487|-237.48832877416|-240.52175588893|-241.00105180033|-241.00105180033|-241.95672150992||-242.42359803516|-242.42359803516|-243.1319009066|-243.1319009066|-243.1319009066|-243.1319009066|-243.1319009066|-243.1319009066|-243.1319009066|-243.1319009066|-243.40969946653|-243.70317116559|-243.70317116559|-243.70317116559|-243.70317116559|-243.70317116559|-243.70317116559|-243.70317116559|-243.70317116559|-243.70317116559|-244.29824363722|-246.14610621149|-249.79622424107|-250.72323353517|-250.72323353517|-250.72323353517|-250.72323353517|-250.72323353517|-250.72323353517|-250.72323353517|-251.46523933695|-251.46523933695|-251.46523933695|-251.4998716217|-251.4998716217|-251.4998716217|-251.4998716217|-251.4998716217|-251.95296747446|-251.95296747446||-251.95296747446|-252.51691057681|-256.07018197907|-256.21022309066|-256.21022309066|-256.84552392696|-258.89280117589|245.01729466852|245.01729466852|245.01729466852||245.01729466852|245.01729466852|245.01729466852|245.01729466852|245.01729466852|245.01729466852|245.01729466852|245.01729466852|245.01729466852|245.01729466852|245.01729466852|245.01729466852|244.79198665019|244.28192371126|242.31046412604|242.31046412604|241.24217185065||239.47700506568|239.47700506568|239.47700506568|237.6421382308|237.45426485065|237.45426485065|237.45426485065|237.45426485065|237.45426485065|237.45426485065|237.45426485065|237.45426485065|237.39029017558|235.68587675216|234.85267910107|234.85267910107|231.92965321125|231.20516548755|-249.1068709409|-249.1068709409|-249.1068709409|-249.1068709409|-249.1068709409|-249.1068709409|-249.1068709409||-249.1068709409|-249.1068709409|-249.1068709409|-249.1068709409|-249.1068709409|-249.1068709409|-249.1068709409|-249.1068709409|-249.1068709409|234.02685106098|234.02685106098|232.5595118418|232.5595118418|230.84557373156|229.53008219522|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739|229.22104138739
00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE|-275.59854768514|-275.59854768514|-275.59854768514|-275.59854768514||-275.59854768514|-277.06019373735|252.37679013914|252.37679013914|252.37679013914|249.00754324271|243.99226640412|242.92303775433|242.92303775433|242.92303775433|242.92303775433|242.92303775433|242.92303775433|242.92303775433|242.92303775433|242.92303775433|242.92303775433|242.92303775433|242.92303775433||242.92303775433|242.43448897074|241.22008286816|241.22008286816|240.72835842114|-253.5916288094|-253.5916288094|-253.5916288094|-253.5916288094|-253.5916288094|-253.5916288094||-253.5916288094|-254.49764396927|-256.52516505212|-257.71068516804|-258.01640935555|-259.85989809715|-261.10879983774|-261.10879983774|-261.10879983774|-261.92104693742|-261.92104693742|-261.92104693742|-261.92104693742|-261.92104693742|-261.92104693742|-261.92104693742|-261.92104693742|-261.92104693742|-261.92104693742|-261.92104693742|-261.92104693742|-261.92104693742|-261.92104693742|-261.92104693742||-261.92104693742|-261.92104693742|-261.92104693742|-261.92104693742|-261.92104693742|-263.16394182147|-263.55437115499|-263.74077507098|-263.74077507098|-263.74077507098|-263.74077507098|-263.74077507098|-263.74077507098|-263.74077507098|-263.74077507098|-263.74077507098|-265.9200377579|-268.43070559093|-268.43070559093|-270.53355359577|-271.89310656149|-275.07883861427|-275.07883861427|-279.55981390083|-281.18367960281|266.04367040226|266.04367040226|266.04367040226|266.04367040226|266.04367040226|266.04367040226|266.04367040226|266.04367040226|266.04367040226|266.04367040226|266.04367040226|266.04367040226|-282.42984324681|-282.42984324681|-282.42984324681|-282.42984324681|-282.42984324681|-282.42984324681|-282.42984324681|-282.42984324681|-284.0423649545|-284.0423649545|-284.0423649545|-284.0423649545|-284.0423649545|-284.0423649545|-284.0423649545|-284.0423649545|-284.0423649545|-284.0423649545|-284.0423649545|-284.0423649545|-284.0423649545|-284.0423649545|-284.0423649545|-284.0423649545|-287.30514407108||-289.29903025042|-294.66532468145|275.58545924653|275.58545924653|275.58545924653|275.58545924653|272.85810036706|272.85810036706|269.26729610283|269.00553923535|267.24578462509|267.24578462509|267.24578462509|266.27125612921|266.27125612921|266.27125612921|266.27125612921|266.27125612921|266.27125612921|266.27125612921|261.09245653992|261.09245653992|261.09245653992|261.09245653992|260.32026167128|260.32026167128|259.10085498197|256.9381702355|251.10822931169|247.31527059209|246.16144825921|246.16144825921|246.16144825921|246.16144825921|246.16144825921|246.16144825921|246.16144825921|246.16144825921|246.16144825921|246.16144825921||246.16144825921|246.16144825921|246.16144825921|246.16144825921|246.16144825921|246.16144825921|246.16144825921|242.95771913512|241.80004329426|241.80004329426||241.6996280181|241.6996280181|241.6996280181|241.6996280181|241.6996280181|241.6996280181|241.6996280181|238.84416155015|238.84416155015|237.58962879351|236.3924717108|236.3924717108|236.3924717108|236.3924717108|236.3924717108|236.3924717108|236.3924717108||236.3924717108|236.3924717108|236.3924717108|236.3924717108|236.3924717108|235.64108913911|233.73509161751|233.2298221884|232.23855481445|232.23855481445|227.43648582402|227.43648582402|225.37497940001|221.15068845318|221.15068845318|219.44632328403|214.86257667952|213.25286145136|212.50430260682|209.55463570754|209.55463570754|208.3729316835|-227.46777792376|-227.46777792376|-227.46777792376||-227.46777792376|-227.46777792376|-227.46777792376|-227.46777792376|-227.46777792376|-227.46777792376|-227.46777792376|-227.46777792376|-227.46777792376|-227.46777792376|-233.77586185051|-237.82367550909|-237.82367550909|-237.82367550909|-237.82367550909|-238.20317389611|-238.20317389611|-238.20317389611|-238.20317389611|-238.20317389611|-241.42385217394|-241.42385217394|-241.42385217394|-241.42385217394|-241.42385217394|-241.42385217394|-241.42385217394|-241.42385217394|-241.42385217394|-241.42385217394|-241.42385217394
00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE|-29.79358006706|-29.79358006706|-29.79358006706|-29.79358006706||-30.788976682448|-31.462752038929|-33.632503066563|-34.464448012801|-35.481887223425|29.44607596504|29.44607596504|29.44607596504|29.44607596504|29.44607596504|29.44607596504|26.202899242862|26.202899242862|26.202899242862|26.202899242862|26.202899242862|26.202899242862|26.202899242862|26.202899242862||26.202899242862|26.202899242862|26.202899242862|26.202899242862|26.202899242862|25.991234102248|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034||-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034||-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034||-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-28.994485489034|-29.117142190049|-29.117142190049|-29.796319949969|-30.585333493401|-31.938425756218|-32.100706644167|-32.100706644167|-32.100706644167|-32.100706644167|-33.673562653981|-34.35951437787|-34.663626404115|-34.940973515321|-35.13385079013|-35.13385079013|-35.13385079013|-35.13385079013|-35.763168680521|-36.316575540273|-36.456474212771|-37.079550111697|-37.111988936726|-37.111988936726|-37.111988936726|-37.111988936726|-37.111988936726|-37.213045321943|-37.213045321943|-37.427270477614|-37.705854594268|-37.903771726631|34.25782592303|34.25782592303|34.25782592303|34.25782592303|34.25782592303|34.25782592303|34.25782592303|34.25782592303|34.25782592303|34.25782592303|34.25782592303|34.25782592303|34.128771192126|34.128771192126|34.128771192126||34.128771192126|34.128771192126|34.128771192126|34.128771192126|34.128771192126|33.694188628255|-37.434816924874|-37.434816924874|-37.434816924874|-37.434816924874|-37.434816924874|-37.434816924874|-37.434816924874|-37.434816924874|-37.434816924874|-37.792019941347|-38.362798798898|-38.55783008295|-39.065028759701|-39.35872141174|-40.033855928883|-41.273172075997|-42.156858319983|-42.980398251994|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722||-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-43.740683883722|-44.521315409403||-45.549794331371|-46.221438027288|-46.422153473856|-46.674057431753|-47.193398417958|-47.579423524037|-47.579423524037|-47.579423524037|-47.579423524037|-47.869805443171|-48.46938638614|-48.46938638614|-48.734335495714|-48.734335495714|-48.734335495714|-48.734335495714|-48.734335495714||-48.734335495714|-48.734335495714|-48.734335495714|-48.734335495714|-48.734335495714|-48.734335495714|-48.734335495714|-48.734335495714|-48.734335495714|-48.734335495714|-48.734335495714|-48.734335495714|-48.734335495714|-49.149817971923|-50.141670755746|-50.141670755746|-50.141670755746|-50.141670755746|-50.234431549177|-50.234431549177|-50.234431549177|-50.234431549177|-51.521651243293|-51.521651243293|-51.521651243293||-53.378501016921|-53.48170264072|-53.48170264072|-53.48170264072|-53.48170264072|-53.48170264072|-53.48170264072|-53.48170264072|-53.48170264072|-54.246335801226|-57.003430270201|-57.316077053543|-57.316077053543|-57.316077053543|-57.316077053543|-57.316077053543|-57.316077053543|-57.316077053543|-57.316077053543|-57.316077053543|-57.455972489621|-57.455972489621|-57.455972489621|-57.455972489621|-57.455972489621|-57.455972489621|-58.51830123189|-59.287995445097|-59.287995445097|-59.287995445097|-59.775571941628
00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE|-431.77201781856|-431.77201781856|-431.77201781856|-431.77201781856||-431.77201781856|-431.77201781856|403.14920187933|403.14920187933|403.14920187933|403.14920187933|403.14920187933|403.14920187933|403.14920187933|398.55612348515|398.55612348515|398.55612348515|398.55612348515|398.55612348515|398.55612348515|398.55612348515|398.55612348515|398.55612348515|398.55612348515||398.55612348515|398.55612348515|392.62462227382|392.62462227382|387.06191745745|387.06191745745|387.06191745745|387.06191745745|385.97211903686|385.97211903686|385.40615052872||385.40615052872|385.40615052872|385.40615052872|385.40615052872||385.40615052872|385.40615052872|385.40615052872|385.40615052872|385.40615052872|385.40615052872|385.40615052872|385.40615052872|385.40615052872|385.40615052872|380.95239734311|378.20100084564|378.02138080885|377.65932062257|375.53146423884|368.24139611414|368.24139611414|368.24139611414|368.24139611414||365.84739295182|365.84739295182|365.84739295182|365.84739295182|365.84739295182|365.84739295182|365.84739295182|365.84739295182|365.84739295182|365.84739295182|365.84739295182|360.4754493627|355.57128348298|355.57128348298|355.57128348298|346.39256896338|346.39256896338|346.39256896338|346.39256896338|346.39256896338|345.19868129449|339.86781400168|339.86781400168|336.48148021128|332.06964584637|332.06964584637|332.06964584637|330.99352971241|330.99352971241|330.99352971241|330.99352971241|330.99352971241|330.99352971241|330.99352971241|330.99352971241|330.99352971241|330.99352971241|330.99352971241|330.29810461788|330.29810461788|329.86756486866|329.86756486866|329.86756486866|329.86756486866|329.86756486866|329.86756486866|329.86756486866|329.86756486866|329.86756486866|329.86756486866|329.86756486866|329.86756486866|329.86756486866|329.86756486866|329.86756486866|329.86756486866|329.86756486866|329.86756486866|329.86756486866|329.86756486866|329.86756486866|329.86756486866||329.86756486866|329.86756486866|329.86756486866|329.86756486866|328.07536029786|323.40399021539|-350.51866316038|-350.51866316038|-350.51866316038|-350.51866316038|-350.51866316038|-350.51866316038|-350.51866316038|-350.51866316038|-350.51866316038|-350.51866316038|-350.51866316038|-350.51866316038|341.17881617691|341.17881617691|341.17881617691|341.17881617691|341.17881617691|341.17881617691|341.17881617691|340.64580087488|340.64580087488|338.61616696058|338.58088677654|338.58088677654|338.58088677654|337.55537746492|331.86598235306|330.3582526055|330.3582526055|330.3582526055|330.3582526055|330.3582526055|330.3582526055|330.3582526055||330.3582526055|322.96862865454|318.40680859891|315.67339593401|313.49211588425|310.30146207164|310.30146207164|310.30146207164|310.30146207164|310.30146207164||310.30146207164|310.30146207164|310.30146207164|310.30146207164|310.30146207164|310.30146207164|310.30146207164|310.30146207164|306.7646877429|304.80298488903|300.91275223944|298.9913911737|296.38237358873|296.32265447847|294.15447572121|294.15447572121|289.94940729548||287.91830279252|287.91830279252|287.91830279252|287.91830279252|287.28222942231|287.28222942231|286.46359740228|284.62289122443|281.85765922181|279.79571965129|270.09581304028|266.52283568332|258.64976941159|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965||-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-255.90395781965|-271.11495004728|-276.58485239206|-276.58485239206|-276.58485239206|-276.58485239206|-276.58485239206|-276.58485239206|-276.58485239206|-276.58485239206|-276.58485239206|-279.84760685164|-281.23834600809|-281.23834600809|-281.99647407035|-281.99647407035|-282.66497420713|-288.7299711378|-291.24567817666|-293.72758759314|-293.72758759314|-293.72758759314
00425|13863|/equities/roper-industries|SnP500/R1000VALUE|-358.30967260942|-358.30967260942|-358.30967260942|-358.30967260942||-362.90295247617|-369.46552519868|-381.5672922672|-391.05582285602|-396.00535764384|-396.24282471764|-396.24282471764|-396.24282471764|-396.46142681029|-399.77003563647|-399.77003563647|-399.77003563647|-402.73559664361|-405.12149660976|-428.33498637387|-428.33498637387|-428.33498637387|-428.33498637387|-433.29223068234||-435.49635026716|-441.1882241331|-446.79939366298|-447.30656709623|-452.70973004182|-453.764501715|-453.764501715|-453.764501715|-453.764501715|-453.764501715|-457.85975790056||-462.90855969889|-462.90855969889|-462.90855969889|-462.90855969889||-462.90855969889|-462.90855969889|-462.90855969889|-462.90855969889|-462.90855969889|-462.90855969889|-462.90855969889|-462.90855969889|-462.90855969889|-462.90855969889|-462.90855969889|-465.16046378574|-465.16046378574|-465.16046378574|-465.16046378574|-465.16046378574|-465.80368304209|-467.14305914725|-469.69210118363||-469.69210118363|-469.69210118363|-469.69210118363|-469.97155010648|-469.97155010648|-469.97155010648|-474.35202378639|-476.09816101243|-476.09816101243|-476.09816101243|-476.09816101243|-476.09816101243|-477.37290735045|-477.37290735045|-477.37290735045|-480.18237460552|-480.18237460552|-480.18237460552|-480.18237460552|-486.4137471881|-488.84583258259|-500.10259135153|-508.80759729706|-509.73855000173|-509.73855000173|-520.82478749073|-520.82478749073|-520.82478749073|-520.82478749073|-520.82478749073|-520.82478749073|-520.82478749073|-520.82478749073|-520.82478749073|-520.82478749073|-520.82478749073|-520.82478749073|-520.82478749073|-520.82478749073|-520.82478749073|-522.06008791576|-522.06008791576|-522.06008791576|-522.06008791576|-525.08087364446|-526.88595878564|-526.88595878564|-526.88595878564|-526.88595878564|-526.88595878564|-526.88595878564|-526.88595878564|-533.85801518717|-538.48826570818|-539.73193286757|-539.73193286757|-546.15642128291|-546.15642128291|-546.19790798715|-546.19790798715|-546.19790798715|-546.19790798715||-547.48870068711|-547.48870068711|-547.48870068711|-547.48870068711|-547.48870068711|-547.48870068711|-547.48870068711|-547.48870068711|-547.48870068711|-547.48870068711|-547.48870068711|-547.48870068711|-547.48870068711|-552.4346464069|-558.94961864764|-562.13760728102|-565.87822451686|-565.87822451686|-569.59714614968|-569.59714614968|-569.59714614968|-569.59714614968|-569.59714614968|-569.59714614968|-569.59714614968|-569.59714614968|-569.59714614968|-569.59714614968|-569.59714614968|-569.59714614968|-569.59714614968|-569.59714614968|-571.36851620255|-572.22708690974|-572.22708690974|-576.77645480205|549.67511957454|549.67511957454|549.67511957454|549.67511957454||549.67511957454|549.67511957454|549.67511957454|549.67511957454|549.67511957454|549.67511957454|549.67511957454|549.67511957454|549.67511957454|549.67511957454||549.67511957454|549.67511957454|549.67511957454|549.67511957454|549.67511957454|549.67511957454|549.67511957454|549.67511957454|549.67511957454|548.88471405953|548.88471405953|548.88471405953|548.88471405953|548.88471405953|548.88471405953|548.88471405953|548.88471405953||548.88471405953|548.88471405953|548.88471405953|548.88471405953|548.88471405953|544.5740936382|543.97507188319|543.97507188319|543.97507188319|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242||-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-576.43798437242|-578.20470418008|-596.44767248009|558.90096202733|558.90096202733|558.90096202733|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106|558.01925303106
00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE|-351.5154229028|-353.10579860023|311.55451414968|311.55451414968||311.55451414968|311.55451414968|311.55451414968|311.55451414968|304.3700025654|296.49143236684|296.49143236684|296.49143236684|296.49143236684|296.49143236684|296.49143236684|296.49143236684|-300.46000871737|-300.46000871737|-300.46000871737|-300.46000871737|-300.46000871737|-300.46000871737|-300.46000871737||-306.34555445864|-313.47938192865|-313.47938192865|280.01210959528|280.01210959528|280.01210959528|278.80723765795|273.14556422173|268.7450474909|268.7450474909|268.7450474909||268.7450474909|268.7450474909|268.7450474909|268.7450474909||268.7450474909|268.7450474909|268.7450474909|262.60006090569|259.72674207077|257.28527778371|255.71320625274|255.71320625274|249.73556662631|241.23370182328|-274.23560007937|-274.23560007937|-277.75717816636|-277.75717816636|-277.75717816636|-277.75717816636|-277.75717816636|-277.75717816636|-277.75717816636||-277.75717816636|-277.75717816636|-277.75717816636|-277.75717816636|-277.75717816636|-277.75717816636|-277.75717816636|-277.75717816636|-280.45298221691|-286.28302577358|-286.28302577358|-286.28302577358|-286.28302577358|-286.28302577358|-287.68212343169|-294.91125558165|-298.86582854884|-316.04981044814|-319.06153525891|-319.06153525891|-321.08000648885|-327.32022442717|-328.68224705778|-328.68224705778|-328.68224705778|-328.68224705778|-328.68224705778|-328.68224705778|-328.68224705778|-334.61137632885|-335.4603119752|-335.4603119752|-335.4603119752|-336.24452388521|-337.10667448834|-340.97241752231|-342.50381053911|-344.37146551329|-347.67396326661|-347.67396326661|-348.22274367677|-353.26935984234|-353.26935984234|-353.26935984234|-353.26935984234|-353.26935984234|-353.26935984234|-353.26935984234|-353.26935984234|-353.26935984234|-353.26935984234|-357.29152707634|-366.84753618834|333.66472295754|333.66472295754|333.66472295754|333.66472295754|333.66472295754|333.66472295754|333.66472295754|333.66472295754|333.66472295754||333.66472295754|333.66472295754|326.65751450848|319.73189240906|314.17209542033|303.52013219989|-330.79859045218|-330.79859045218|-330.79859045218|-330.79859045218|-330.79859045218|-330.79859045218|-330.79859045218|-330.79859045218|-330.79859045218|-335.5489285596|-340.67881574982|-340.71590116679|-342.8194547607|-342.8194547607|-342.8194547607|-358.46383814828|330.30345687792|330.30345687792|330.30345687792|330.19229808229|330.19229808229|330.19229808229|327.93359772945|327.93359772945|327.93359772945|319.50122342931|318.75913287122|316.73455474944|316.73455474944|313.2917154958|313.16801904861|306.82779941762|306.63739715638|306.63739715638||305.59379170805|295.33587703075|289.07346661186|286.21045443852|278.74056230474|268.71120353196|261.02576759627|260.55024728036|256.66548180915|256.66548180915||256.66548180915|256.66548180915|256.66548180915|256.66548180915|256.66548180915|256.66548180915|256.66548180915|256.66548180915|254.77442280824|248.41206992527|245.35719324108|243.66710436075|236.43919120596|234.83055173871|231.50671282871|231.2047624704|231.2047624704||231.2047624704|231.2047624704|231.2047624704|231.2047624704|231.2047624704|231.2047624704|228.04362595046|227.40569255048|221.44299429979|219.70776578151|208.61918620227|207.12354171672|202.23671773185|200.36449626921|200.36449626921|197.20471831426|189.8616310873|186.16926866565|186.16926866565|186.16926866565|-214.01549396583|-214.01549396583|-214.01549396583|-214.01549396583|-214.01549396583||-214.01549396583|-214.01549396583|-214.01549396583|-214.01549396583|-214.01549396583|-214.01549396583|-214.01549396583|-214.01549396583|-214.01549396583|-214.01549396583|-225.9184462237|-230.95958165961|-230.95958165961|-230.95958165961|-239.6260246627|-239.6260246627|-239.6260246627|-239.6260246627|-239.6260246627|-239.6260246627|-239.6260246627|-239.6260246627|-239.6260246627|-239.6260246627|-239.6260246627|-239.6260246627|-239.6260246627|-239.6260246627|-239.83335795585|-244.22595887916|-255.25606776097
00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE|-452.87194263812|-452.87194263812|-452.87194263812|-452.87194263812||-452.87194263812|-452.87194263812|-465.2394245187|-472.45180130442|-493.77478960311|-504.62531384666|-507.38418764194|-507.38418764194|-531.45659249712|-557.25512434033|-557.46192666076|-557.46192666076|-557.80395104325|-557.80395104325|-557.80395104325|-557.80395104325|-557.80395104325|-557.80395104325|-562.17382025097||521.68127659989|521.68127659989|518.95504048271|518.95504048271|518.95504048271|518.95504048271|514.38389643478|514.07710837046|511.1897653209|511.1897653209|511.1897653209||511.1897653209|511.1897653209|511.1897653209|506.62514682465|504.54184336854|502.33401568943|498.41527391599|491.8570029595|487.20041338045|487.20041338045|483.25848543466|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733||-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-502.99820613733|-504.58067422035|-504.58067422035|-504.58067422035|-504.58067422035|-504.58067422035|-504.58067422035|-504.58067422035|-504.58067422035|-504.58067422035|-506.7051860505|-508.34658428625|-514.22942009453|-516.53934691222|-518.58972107769|-518.58972107769|-518.58972107769|-522.26136712897|-532.73372660597|-538.61117868021|-538.61117868021|-556.78768422421|-560.63490935615|-560.63490935615|-560.63490935615|-560.63490935615|-560.63490935615|-560.63490935615|-560.63490935615|-560.63490935615|-560.63490935615|-561.44482157323|-561.44482157323|-563.6786978255||540.1436540001|540.1436540001|540.1436540001|540.1436540001|540.1436540001|540.1436540001|540.1436540001|540.1436540001|540.1436540001|540.1436540001|540.1436540001|540.1436540001|537.45240798189|532.14054220058|532.14054220058|532.14054220058|532.14054220058|532.14054220058|532.14054220058|525.52033443294|517.89689499461|517.89689499461|510.97635999828|510.97635999828|510.18262954453|510.01734771441|507.67175893525|507.67175893525|507.67175893525|507.67175893525|507.67175893525|507.67175893525|507.67175893525|507.67175893525|507.67175893525|507.67175893525|507.67175893525|507.67175893525|507.67175893525|507.67175893525||505.09918880175|502.53206488172|502.53206488172|498.09329569648|496.48808761762|496.48808761762|496.48808761762|496.48808761762|496.48808761762|496.48808761762||496.48808761762|496.48808761762|496.48808761762|496.48808761762|496.48808761762|496.48808761762|496.48808761762|496.48808761762|496.48808761762|494.4241863731|494.4241863731|494.4241863731|494.4241863731|494.4241863731|494.4241863731|494.4241863731|494.4241863731||494.4241863731|494.4241863731|494.4241863731|494.4241863731|493.95689694125|492.60428531124|488.60596080215|488.60596080215|488.60596080215|483.57478581966|476.47128924103|476.47128924103|468.18585394457|467.48118448349|467.48118448349|465.49074988997|458.74861966941|447.89902477103|445.78974554094|-491.38580361032|-491.38580361032|-491.38580361032|-491.38580361032|-491.38580361032|-491.38580361032||-491.38580361032|-491.38580361032|-491.38580361032|-491.38580361032|-491.38580361032|-491.38580361032|-491.38580361032|-491.38580361032|-491.38580361032|-506.30643930064|482.24145740925|482.24145740925|482.24145740925|482.24145740925|482.24145740925|482.24145740925|482.24145740925|482.24145740925|-511.84175039972|-511.84175039972|-511.84175039972|-511.84175039972|-511.84175039972|-511.84175039972|-511.84175039972|-511.84175039972|-515.5057195739|-519.57245954718|-523.82828960645|-533.75085767362|-543.92856866622
00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE|187.4544176193|187.4544176193|187.4544176193|187.4544176193||184.95434677291|181.01038309919|178.93449401424|178.93449401424|178.93449401424|178.93449401424|178.93449401424|178.93449401424|178.93449401424|178.93449401424|178.93449401424|178.93449401424|178.93449401424|178.93449401424|178.93449401424|178.93449401424|178.93449401424|178.93449401424|178.93449401424||178.93449401424|-192.27496901023|-192.27496901023|-192.27496901023|-192.27496901023|-192.27496901023|-193.33607599987|-197.21114903305|-197.73709525347|-197.73709525347|-197.73709525347||-197.73709525347|-197.73709525347|-197.73709525347|-197.73709525347||-197.73709525347|-197.73709525347|-197.73709525347|-197.73709525347|-197.73709525347|-197.73709525347|-197.73709525347|-197.73709525347|-197.73709525347|-197.73709525347|-197.73709525347|-197.73709525347|-197.73709525347|-197.73709525347|-197.73709525347|-197.73709525347|-199.21622254319|-202.40329506074|189.38576897648||189.38576897648|189.38576897648|189.38576897648|189.38576897648|189.38576897648|189.38576897648|189.38576897648|189.38576897648|189.38576897648|189.38576897648|189.38576897648|189.38576897648|186.83273389183|186.83273389183|186.83273389183|186.83273389183|186.83273389183|186.83273389183|186.83273389183|186.83273389183|186.83273389183|186.83273389183|186.83273389183|186.83273389183|-197.760140853|-197.760140853|-197.760140853|-197.760140853|-197.760140853|-197.760140853|-197.760140853|-197.760140853|-197.760140853|-198.21323888044|-198.45482590177|-198.50257823179|-199.71286632959|-200.98457688694|-202.62500020463|-202.62500020463|-203.88723438535|-206.10914938487|-207.06682695324|-207.27230447062|-207.49048622057|-207.49048622057|-207.49048622057|-207.49048622057|-207.49048622057|-207.49048622057|-207.49048622057|-207.49048622057|-207.49048622057|-207.49048622057|-207.49048622057|-207.49048622057|-207.49048622057|-208.10886645764|-213.96937470929|-213.96937470929|-217.49152613234|-219.57502757787||-222.54336136447|-223.34568583818|-229.06798243358|-230.42220555229|-231.58052202996|-231.58052202996|-231.58052202996|-231.58052202996|-231.58052202996|-231.58052202996|-231.58052202996|-231.58052202996|-233.98561410326|-233.98561410326|-236.05568959336|-237.57079736576|-237.57079736576|-237.57079736576|-237.57079736576|-240.45603594708|-240.45603594708|-240.45603594708|225.53513529998|225.53513529998|225.53513529998|225.53513529998|225.53513529998|225.53513529998|224.54791983743|224.07203025584|224.07203025584|224.07203025584|224.07203025584|224.07203025584|224.07203025584|224.07203025584|224.07203025584|224.07203025584|224.07203025584|224.07203025584||224.07203025584|224.07203025584|222.27669482502|-237.94478368799|-237.94478368799|-237.94478368799|-237.94478368799|-237.94478368799|-237.94478368799|-237.94478368799||-237.94478368799|-237.94478368799|-237.94478368799|-237.94478368799|-237.94478368799|-237.94478368799|-237.94478368799|-237.94478368799|-241.30643028728|-241.87163766417|-241.87163766417|-241.87163766417|-241.87163766417|-241.87163766417|-241.87163766417|-241.87163766417|-241.87163766417||-241.87163766417|-241.87163766417|-241.87163766417|-241.87163766417|-241.87163766417|-241.87163766417|-241.87163766417|-241.87163766417|224.66050331182|224.66050331182|224.66050331182|224.66050331182|224.66050331182|224.66050331182|223.4394394776|220.65938238532|220.47278228768|219.02655978741|213.11228132846|-232.63690538477|-232.63690538477|-232.63690538477|-232.63690538477|-232.63690538477|-232.63690538477||-232.63690538477|-232.63690538477|-232.63690538477|-232.63690538477|-232.63690538477|-232.63690538477|-232.63690538477|-232.63690538477|-232.63690538477|214.63663856984|214.63663856984|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|209.28320111666|207.58318634874|207.58318634874
00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE|47.360795240441|47.360795240441|47.064605022326|47.064605022326||47.064605022326|47.064605022326|47.064605022326|46.871011455805|46.871011455805|46.871011455805|46.871011455805|46.871011455805|46.871011455805|46.871011455805|46.871011455805|46.871011455805|46.871011455805|46.871011455805|46.274027351429|46.274027351429|45.586418897895|44.292891589567|43.348031147095||43.348031147095|43.348031147095|43.348031147095|42.342200287815|41.274946010373|41.079384260997|40.604254329952|40.604254329952|40.604254329952|40.453361498815|37.088805100163||37.088805100163|37.088805100163|37.088805100163|37.088805100163||37.088805100163|37.088805100163|37.088805100163|37.088805100163|37.088805100163|37.088805100163|37.088805100163|37.088805100163|37.088805100163|37.088805100163|35.861452417065|35.497219009394|35.497219009394|35.497219009394|34.661099750726|34.661099750726|34.661099750726|34.661099750726|34.661099750726||34.661099750726|34.661099750726|34.661099750726|34.661099750726|34.661099750726|34.661099750726|34.661099750726|34.661099750726|34.661099750726|34.661099750726|34.661099750726|34.661099750726|33.798271307686|33.798271307686|33.798271307686|33.790805927425|33.790805927425|33.790805927425|33.790805927425|33.790805927425|33.430869119597|33.377184100151|33.377184100151|33.218743848801|32.480426735348|-34.995512965441|-34.995512965441|-34.995512965441|-34.995512965441|-34.995512965441|-34.995512965441|-34.995512965441|-34.995512965441|-35.528903434807|-36.766304278963|-36.784203518017|-36.784203518017|-36.784203518017|-36.784203518017|-36.784203518017|-36.784203518017|-36.784203518017|-36.784203518017|-36.784203518017|-36.784203518017|-36.784203518017|-36.784203518017|-36.784203518017|34.262825106274|34.262825106274|34.262825106274|34.262825106274|34.262825106274|34.262825106274|34.262825106274|34.262825106274|34.262825106274|34.262825106274|34.262825106274|34.262825106274|34.262825106274|34.262825106274||34.262825106274|33.501128195271|33.093475975974|32.906081546952|32.906081546952|32.03981226198|-35.600511281058|-35.600511281058|-35.600511281058|-35.600511281058|-35.600511281058|-35.600511281058|-35.600511281058|-35.600511281058|-35.600511281058|-35.876680498172|-35.880248488315|-35.880248488315|-35.880248488315|-35.880248488315|-36.109808433197|-37.024510370517|-37.262142400209|-37.262142400209|-37.262142400209|-37.262142400209|-37.262142400209|-37.262142400209|-37.262142400209|-37.262142400209|-37.638214990236|33.91607614353|33.91607614353|33.91607614353|33.91607614353|33.91607614353|33.28469243259|33.28469243259|32.912707291114|-36.235455502423||-36.235455502423|-36.235455502423|-36.235455502423|-36.235455502423|-36.235455502423|-36.235455502423|-36.235455502423|-36.467128106126|33.620879734191|33.620879734191||33.620879734191|33.620879734191|33.349035038586|33.34614855938|-35.767623473005|-35.767623473005|-35.767623473005|-35.767623473005|-35.767623473005|-35.767623473005|-35.767623473005|-35.767623473005|-35.767623473005|-35.767623473005|-36.21124961729|-36.240798893549|-36.240798893549||-36.240798893549|-36.470612780891|-37.202344541906|-37.351483455091|-37.351483455091|-37.351483455091|-37.351483455091|-37.351483455091|-37.351483455091|-37.351483455091|-37.351483455091|-37.351483455091|-37.351483455091|-37.863330899281|-37.863330899281|-37.863330899281|-37.863330899281|-37.863330899281|-38.540228166627|-38.838399042681|-38.838399042681|-38.838399042681|-38.838399042681|-38.838399042681|-38.838399042681||-38.838399042681|-38.838399042681|-38.838399042681|-38.838399042681|-38.838399042681|-38.838399042681|-38.838399042681|-38.838399042681|-38.848221370462|-40.773764262468|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404|-42.794196751404
00430|8940|/equities/seagate-technology|SnP500|376.66878771578|376.66878771578|376.66878771578|376.66878771578||376.66878771578|376.66878771578|376.66878771578|376.66878771578|376.66878771578|376.66878771578|376.66878771578|376.66878771578|376.66878771578|376.66878771578|376.66878771578|376.66878771578|350.25087605356|315.94097583425|303.08501845082|286.60632102445|286.32313460725|283.59209611038|278.87735003475||277.00508137813|270.72531150304|268.37211410453|268.37211410453|267.78689994734|267.78689994734|267.78689994734|267.78689994734|267.78689994734|254.50328547551|254.50328547551||254.50328547551|254.50328547551|254.50328547551|254.50328547551|254.50328547551|254.50328547551|254.50328547551|254.50328547551|254.50328547551|254.50328547551|254.50328547551|254.50328547551|254.50328547551|254.50328547551|254.50328547551|248.95727059127|-285.69723959687|-285.69723959687|-285.69723959687|-285.69723959687|-285.69723959687|-285.69723959687|-285.69723959687|-285.69723959687||-285.69723959687|-285.69723959687|-285.69723959687|-285.69723959687|-302.18413021588|244.97829360045|244.97829360045|244.97829360045|244.97829360045|244.97829360045|244.97829360045|244.97829360045|244.97829360045|230.21155650573|230.21155650573|226.22088797135|226.22088797135|226.22088797135|226.22088797135|226.22088797135|215.51265147045|-245.43975186184|-245.43975186184|-245.43975186184|-245.43975186184|-245.43975186184|-245.43975186184|-245.43975186184|-245.43975186184|-245.43975186184|-245.43975186184|-245.43975186184|-250.92336872275|-250.92336872275|-254.05841306244|-259.52651822341|-269.14640805205|229.09120845718|229.09120845718|229.09120845718|217.27352544911|208.64004285741|207.60699969319|207.54608949313|207.54608949313|207.54608949313|207.54608949313|206.78398676592|199.98998441385|198.26831764299|192.20631672519|192.20631672519|188.07867809554|179.92016634848|179.92016634848|175.93906609114|173.63119142912|172.49132133481|168.83755637272|162.82522827899|156.97358467088|155.30310577667||155.30310577667|155.30310577667|152.39566616787|150.11908260731|146.15897450346|143.06337996789|143.06337996789|143.06337996789|143.06337996789|142.02459410902|140.87447567414|140.87447567414|140.87447567414|140.87447567414|140.87447567414|140.87447567414|140.87447567414|140.87447567414|140.87447567414|140.87447567414|140.87447567414|140.87447567414|140.87447567414|140.87447567414|140.87447567414|140.87447567414|140.87447567414|140.4711235011|140.4711235011|140.4711235011|140.4711235011|140.4711235011|140.4711235011|140.4711235011|140.4711235011|140.4711235011|140.4711235011|140.4711235011|140.4711235011|140.4711235011||140.4711235011|138.02901966974|135.0544718946|133.92575276836|132.2299581473|129.95551193477|127.92445763748|125.87550872345|122.72364789666|121.97096325072||121.97096325072|121.67329317897|120.55758513927|120.55758513927|120.55758513927|120.55758513927|120.55758513927|120.55758513927|118.62420776155|118.62420776155|115.42801165875|111.29056544101|108.80488326589|108.37578082128|107.51531755242|107.51531755242|104.54368338886||100.18242703879|99.625964881937|99.625964881937|99.625964881937|99.625964881937|99.625964881937|98.321628731666|96.274030652508|94.340589698669|92.525096664292|87.698996395383|86.820207006969|84.938218628077|83.325246955188|83.051944469116|81.847713601481|80.593124535228|77.431696311793|71.676328438478|71.53886037839|71.53886037839|69.176789241505|-78.763785572595|-78.763785572595|-78.763785572595||-78.763785572595|-78.763785572595|-78.763785572595|-78.763785572595|-78.763785572595|-78.763785572595|-78.763785572595|-78.763785572595|-78.763785572595|-78.763785572595|-87.525669543552|-92.023658542214|-92.023658542214|-92.023658542214|-93.845401106475|-94.784633625434|-94.784633625434|-94.912370881423|-95.645086511399|-95.645086511399|-95.965267626076|-95.965267626076|-95.965267626076|-95.965267626076|-95.965267626076|-95.965267626076|-96.477190164585|-96.477190164585|-96.477190164585|-98.290768256738|-98.768632481445
00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE|41.652039042002|41.652039042002|41.652039042002|41.652039042002||41.652039042002|41.640598816878|41.55288669269|41.534597308555|41.51010863772|41.501117645267|41.501117645267|41.501117645267|41.501117645267|41.501117645267|41.501117645267|41.501117645267|41.487629716665|41.412368793256|41.357631068502|41.32347865135|41.268866380392|41.226516759328|41.186721013478||41.186721013478|41.186721013478|41.166913110339|41.029902226752|40.884890193218|40.81099151955|40.786934792841|40.766037132833|40.703380552453|40.703380552453|40.691999648543||40.691999648543|40.691999648543|40.691999648543|40.691999648543||40.691999648543|40.691999648543|40.691999648543|40.691999648543|40.691999648543|40.691999648543|40.691999648543|40.691999648543|40.691999648543|40.691999648543|40.691999648543|40.691999648543|40.691999648543|40.691999648543|40.691999648543|40.691999648543|40.691999648543|40.691999648543|40.691999648543||40.691999648543|40.691999648543|39.96666571667|39.951969483927|39.951969483927|39.951969483927|39.951969483927|39.951969483927|39.951969483927|39.951969483927|34.368755450753|34.368755450753|33.805007421206|33.794252444725|33.794252444725|33.004014175711|-35.915501626842|-35.915501626842|-35.915501626842|-35.979168609902|-36.411299921986|-36.637449172581|-36.637449172581|-36.637449172581|-36.637449172581|-36.637449172581|-36.637449172581|-36.637449172581|-36.637449172581|-36.637449172581|-36.637449172581|-36.637449172581|-36.751609912012|-37.256512234049|34.04763781989|34.04763781989|34.04763781989|34.04763781989|34.04763781989|33.400709231301|32.791621402021|32.344159447994|32.344159447994|31.87328510415|31.87328510415|31.87328510415|31.87328510415|31.87328510415|31.87328510415|31.777355454727|31.777355454727|31.433157124102|31.433157124102|31.386839299268|31.201823849501|31.201823849501|31.201823849501|30.430459652199|30.430459652199|30.116566756519|30.116566756519|30.116566756519||30.116566756519|29.828171105282|29.828171105282|29.828171105282|29.828171105282|29.716579272898|29.020814912866|29.020814912866|29.020814912866|29.020814912866|28.071829375896|-30.765768276859|-30.765768276859|-30.765768276859|-30.765768276859|-30.765768276859|-30.765768276859|-30.765768276859|-30.765768276859|-30.765768276859|-30.765768276859|-31.485852810198|-32.25817054781|-32.564078161812|30.464833996433|30.464833996433|30.464833996433|30.464833996433|30.464833996433|30.464833996433|30.464833996433|30.464833996433|30.464833996433|30.464833996433|30.464833996433|30.464833996433|30.464833996433|30.464833996433|30.464833996433|30.464833996433||30.464833996433|30.150659744097|-32.491838796043|-32.491838796043|-32.491838796043|-32.491838796043|-32.491838796043|-32.491838796043|-32.491838796043|-32.493710472743||-32.900234066292|-33.248315107872|-33.528128054462|-33.629308067783|30.989172046589|30.989172046589|30.989172046589|30.729078788677|30.280808669783|30.280808669783|30.280808669783|30.280808669783|30.280808669783|30.280808669783|30.280808669783|30.280808669783|30.020897581022||29.695119378578|29.695119378578|29.695119378578|29.695119378578|29.363763276749|29.237780887149|29.237780887149|29.237780887149|29.105009822519|29.105009822519|27.710011566647|27.287514250553|26.059180834863|25.248257640306|24.901397496797|24.894330111188|24.716969077536|24.716969077536|24.716969077536|24.412743851817|24.174437201991|23.59245279514|-27.737202605502|-27.737202605502|-27.737202605502||-27.737202605502|-27.737202605502|-27.737202605502|-27.737202605502|-27.737202605502|-27.737202605502|-27.737202605502|-27.737202605502|-27.737202605502|-28.617447280107|-30.356608178017|-31.052898170548|-31.083725136736|-31.106450789746|-31.537168230808|-31.716648025524|-31.716648025524|-31.716648025524|-31.716648025524|-31.716648025524|-32.336552853067|-32.660614378673|-32.763461412569|-32.837544987697|-32.837544987697|-33.237827378399|-33.314808507636|-33.512009033312|-34.598897705199|-34.64639853512|-34.64639853512
00432|8222|/equities/sempra-energy|SnP500/R1000VALUE|87.821193755505|87.821193755505|87.821193755505|87.821193755505||87.705488060181|86.739989225803|-91.580766736749|-91.580766736749|-91.580766736749|-91.580766736749|-91.580766736749|-91.909982730433|-91.909982730433|-92.366868815472|-92.385764590061|-92.385764590061|-92.385764590061|-92.385764590061|-92.385764590061|-92.385764590061|-92.760293209063|-93.128102633144|87.025453519557||87.025453519557|-91.932976596557|-91.932976596557|-91.932976596557|-91.932976596557|-91.932976596557|-91.932976596557|-91.932976596557|-91.982731361083|-92.34590186733|-92.34590186733||-92.34590186733|-92.34590186733|-92.34590186733|-92.34590186733||-92.34590186733|-92.34590186733|-92.34590186733|-92.555151663936|-92.555151663936|-92.555151663936|-92.964890703798|-93.599881526762|-93.717508636058|-93.717508636058|-93.868066507513|-94.032845927537|-94.849273947941|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793||89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|89.440907270793|88.396008790735|86.950564187107|85.518957766491|84.993205447198|84.993205447198|84.993205447198|84.110782829921|82.600870150108|82.040133601845|81.924593959054|80.317880667802|79.262147547117|79.262147547117|79.262147547117|79.262147547117|79.262147547117|79.262147547117|78.78266655219|78.432476001478|78.432476001478|78.432476001478|78.432476001478|78.432476001478|78.432476001478|78.432476001478|78.432476001478||78.432476001478|78.432476001478|78.432476001478|78.432476001478|78.432476001478|78.432476001478|78.432476001478|78.432476001478|78.250020151276|78.250020151276|78.250020151276|78.250020151276|78.250020151276|78.250020151276|78.250020151276|78.250020151276|78.250020151276|78.250020151276|78.250020151276|78.250020151276|77.498418655094|77.498418655094|77.363245900137|77.037769882395|76.219904195765|76.219904195765|75.693221899646|75.339137444647|74.879043351447|74.288939752883|73.255206309763|-78.078071743692|-78.078071743692|-78.078071743692|-78.078071743692|-78.078071743692|-78.078071743692|-78.078071743692|-78.078071743692|-78.123180241512||-78.123180241512|-78.123180241512|-78.123180241512|-78.123180241512|-78.123180241512|-78.123180241512|-78.123180241512|-78.123180241512|-78.123180241512|-78.123180241512||-78.123180241512|-78.123180241512|-78.761314227765|73.920555444629|73.920555444629|73.920555444629|73.920555444629|73.920555444629|73.920555444629|73.920555444629|73.920555444629|73.920555444629|73.920555444629|73.920555444629|73.920555444629|73.920555444629|73.920555444629||73.743175437849|73.743175437849|73.743175437849|73.743175437849|72.758530858271|71.696423057177|71.140279005267|71.140279005267|71.140279005267|71.140279005267|71.140279005267|71.140279005267|70.049201115743|69.886892434375|69.824352951171|69.824352951171|69.824352951171|69.824352951171|69.824352951171|69.004280005695|68.466981581849|67.124703809069|66.748000909274|64.867368699649|-71.344268626331||-71.344268626331|-71.344268626331|-71.344268626331|-71.344268626331|-71.344268626331|-71.344268626331|-71.344268626331|-71.344268626331|-71.344268626331|-74.385296100111|-75.094767790208|-75.094767790208|-75.094767790208|-75.094767790208|-75.094767790208|-75.184447371434|-75.184447371434|-75.184447371434|-75.79108999623|-75.79108999623|-76.264336208172|-76.264336208172|-76.264336208172|-76.264336208172|-76.264336208172|-76.264336208172|-77.214822773213|-77.264937040829|-77.264937040829|-77.616594762298|-79.747327666252
00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH|349.60979523528|349.60979523528|349.60979523528|349.60979523528||349.60979523528|349.21310663078|343.19500827628|341.54771054963|341.54771054963|341.54771054963|341.54771054963|341.54771054963|337.43049381817|336.78834775912|334.61845776236|334.61845776236|334.61845776236|334.61845776236|334.61845776236|334.61845776236|334.61845776236|334.61845776236|334.61845776236||334.61845776236|333.69994181169|332.43327817401|332.26307878981|328.86703714276|323.67198598544|317.03393354142|317.03393354142|316.69215678864|-338.7093219196|-338.7093219196||-338.7093219196|-338.7093219196|-339.63201601363|-339.74502905052|-340.85558444307|-341.2069207435|-341.26335072574|-342.30678224626|-342.37506151867|-342.37506151867|-342.37506151867|-342.37506151867|-342.37506151867|-342.37506151867|-342.37506151867|-342.37506151867|-342.80869770792|-344.17863523824|-344.17863523824|-344.17863523824|-344.17863523824|-344.17863523824|-344.17863523824|-344.17863523824||-344.17863523824|-344.17863523824|-344.17863523824|-344.17863523824|-344.17863523824|-344.17863523824|-344.17863523824|-350.95904607092|-355.88839795097|-357.25960318653|-357.25960318653|-357.25960318653|-357.25960318653|-357.25960318653|-357.25960318653|335.0705702258|335.0705702258|335.0705702258|335.0705702258|335.0705702258|335.0705702258|335.0705702258|-347.68804262697|-347.68804262697|-347.68804262697|-347.68804262697|-347.68804262697|-347.68804262697|-347.68804262697|-348.59342382103|-348.59342382103|-348.59342382103|-348.59342382103|-351.25835566646|-351.25835566646|-353.55552121305|-353.55552121305|-358.78617250248|-358.78617250248|-358.78617250248|-358.89372642993|-358.89372642993|-358.89372642993|-359.44080531332|-359.7397701181|-364.11147688903|-366.65774789428|-367.17806440564|-369.83062793118|-372.87624667864|-376.99943376891|-377.04049329086|354.30996355602|354.30996355602|354.30996355602|354.30996355602|354.30996355602|354.30996355602|352.31329128024|348.09570751685|348.09570751685|348.09570751685||348.09570751685|348.09570751685|348.09570751685|348.09570751685|348.09570751685|348.09570751685|346.82075194981|346.82075194981|346.80119507885|346.80119507885|346.80119507885|346.80119507885|344.27383288383|338.11479207144|334.44978693973|331.56141894671|331.37158630526|330.34233229068|329.56925437083|-349.88397224235|-349.88397224235|-349.88397224235|-352.51524361292|332.72267079402|332.72267079402|332.72267079402|332.72267079402|332.72267079402|332.72267079402|332.72267079402|332.72267079402|332.72267079402|332.72267079402|332.72267079402|332.72267079402|332.72267079402|332.72267079402|332.06012645843|332.06012645843|332.06012645843||332.06012645843|331.05985764533|326.78762021627|-352.46055039005|-352.46055039005|-352.46055039005|-352.46055039005|-352.46055039005|-352.46055039005|-352.46055039005||-352.46055039005|-353.61286808205|-358.91370514976|-364.77357450179|341.27060071122|341.27060071122|340.90571827014|340.90571827014|340.90571827014|340.61478381785|340.61478381785|340.07061161407|340.07061161407|340.07061161407|340.07061161407|340.07061161407|340.07061161407||340.07061161407|340.07061161407|340.07061161407|340.07061161407|340.07061161407|340.07061161407|336.75507107493|336.75507107493|336.75507107493|336.75507107493|334.90523466238|334.90523466238|334.90523466238|334.90523466238|334.90523466238|331.79693533721|-355.54356722955|-355.54356722955|-355.54356722955|-355.54356722955|-355.54356722955|-355.54356722955|-355.54356722955|-355.54356722955|-355.54356722955||-355.54356722955|-355.54356722955|-355.54356722955|-355.54356722955|-355.54356722955|-355.54356722955|-355.54356722955|-355.54356722955|-356.64480337324|-356.64480337324|-356.64480337324|-356.64480337324|-356.64480337324|-356.64480337324|-356.64480337324|-356.64480337324|-356.64480337324|-356.64480337324|-356.64480337324|-356.64480337324|-357.68479342742|-357.68479342742|-362.76701222839|341.12805760362|341.12805760362|341.12805760362|341.12805760362|341.12805760362|341.12805760362|341.12805760362|341.12805760362
00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE|85.381671394005|85.381671394005|85.381671394005|85.381671394005||85.381671394005|85.381671394005|85.381671394005|85.381671394005|85.381671394005|83.916201129108|83.637374339663|83.637374339663|83.637374339663|83.637374339663|83.637374339663|83.637374339663|83.637374339663|83.637374339663|83.637374339663|83.637374339663|83.637374339663|83.637374339663|83.637374339663||83.637374339663|81.746884327016|81.746884327016|81.746884327016|81.746884327016|81.746884327016|81.746884327016|81.746884327016|80.410149235286|-92.079333426316|-92.079333426316||-92.079333426316|-92.807593797931|-93.922880122664|-93.922880122664||-93.922880122664|-93.922880122664|-93.922880122664|-93.922880122664|-95.103201916486|-95.106338768833|-97.95279105802|-97.95279105802|-97.95279105802|-97.95279105802|-97.95279105802|-97.95279105802|-97.95279105802|-97.95279105802|-101.2618635352|-103.4465194472|-104.12818848787|-104.12818848787|-104.12818848787||-104.12818848787|-104.12818848787|-104.12818848787|-104.12818848787|-104.12818848787|-104.75270649789|-105.07800883053|-106.23692234422|96.457107046983|96.457107046983|96.457107046983|96.457107046983|96.457107046983|96.457107046983|96.457107046983|96.457107046983|96.457107046983|96.457107046983|96.457107046983|96.457107046983|96.457107046983|96.457107046983|96.457107046983|96.457107046983|96.457107046983|96.457107046983|96.457107046983|94.986224575993|93.676365132858|93.124647612626|92.611632977652|89.683223169325|89.683223169325|89.683223169325|89.683223169325|89.683223169325|89.683223169325|89.683223169325|89.683223169325|89.211219594742|87.940455257482|87.940455257482|87.923291561563|87.923291561563|87.923291561563|87.923291561563|87.703936441694|87.114563681999|87.114563681999|87.114563681999|85.384518016619|82.79953045762|82.79953045762|82.663927253828|82.663927253828|81.966327845295|81.966327845295|81.966327845295|81.787970653135|81.787970653135|81.787970653135|81.787970653135||81.787970653135|81.787970653135|81.787970653135|77.037188122624|76.61021144959|75.724508795171|75.076258950226|75.076258950226|75.076258950226|75.076258950226|74.411678425463|73.985811724084|73.985811724084|-82.131054020853|-82.131054020853|-82.131054020853|-83.254505688317|-84.07944844207|-84.654390260476|-84.687377422936|-85.387413309555|-87.708176823171|-89.308534855878|79.103204594775|79.103204594775|79.103204594775|79.103204594775|79.103204594775|77.11219221875|75.878664857492|75.878664857492|75.878664857492|75.878664857492|75.878664857492|75.878664857492|75.878664857492|75.878664857492|75.878664857492|75.878664857492|75.878664857492||75.878664857492|74.882959664249|74.826067555457|74.826067555457|74.826067555457|73.575395064335|73.575395064335|73.575395064335|73.575395064335|73.575395064335||73.354605203184|72.951230478852|72.65910438225|72.65910438225|72.65910438225|72.65910438225|72.440675774385|71.595747673037|69.183057903716|67.391204620025|67.391204620025|67.391204620025|62.1193614251|62.1193614251|62.1193614251|62.1193614251|62.1193614251||62.1193614251|62.1193614251|62.1193614251|62.1193614251|62.1193614251|62.1193614251|62.1193614251|62.1193614251|62.1193614251|62.1193614251|57.103622537408|57.103622537408|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854||-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|-62.757393336854|53.054277303331|53.054277303331|53.054277303331|53.054277303331|53.054277303331|53.054277303331|53.054277303331|53.054277303331|52.399164314762|52.399164314762|52.041142909278|50.526101497288|50.526101497288|50.526101497288|-54.98301484991|-54.98301484991|-54.98301484991|-54.98301484991|-54.98301484991|-54.98301484991|-57.063086993364|-57.063086993364|-57.063086993364
00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE|188.8503679811|188.65906994192|188.65906994192|188.65906994192||188.65906994192|188.65906994192|188.65906994192|188.65906994192|188.65906994192|188.65906994192|185.17674014136|182.5881833029|182.5881833029|182.5881833029|181.32586132038|181.32586132038|181.32586132038|181.32586132038|181.32586132038|181.32586132038|181.32586132038|181.32586132038|181.32586132038||181.32586132038|181.32586132038|181.32586132038|181.32586132038|181.32586132038|181.32586132038|181.32586132038|181.32586132038|181.32586132038|181.32586132038|181.32586132038||181.32586132038|181.32586132038|181.32586132038|181.32586132038||181.32586132038|179.2037395476|177.56642108479|177.52890263711|177.52890263711|177.17940766047|177.17940766047|177.17940766047|177.17940766047|177.17940766047|177.17940766047|177.17940766047|177.17940766047|177.17940766047|177.17940766047|177.17940766047|177.17940766047|177.17940766047|177.17022722772||177.07627803541|176.08724818469|175.8550006329|175.8550006329|175.8550006329|175.8550006329|175.8550006329|175.8550006329|175.8550006329|175.8550006329|175.8550006329|175.61999463361|174.0000003104|172.69392720169|-182.70035293573|-182.70035293573|-182.70035293573|-182.70035293573|-182.70035293573|-182.70035293573|-182.86955481628|-184.1343476845|-184.1343476845|-184.1343476845|-184.1343476845|-184.1343476845|-184.1343476845|-184.1343476845|-184.1343476845|-184.1343476845|-184.1343476845|-184.1343476845|-185.47316928188|-186.48421731658|-186.48421731658|-186.48421731658|178.32182643005|178.32182643005|178.32182643005|178.32182643005|178.32182643005|178.32182643005|177.19647415025|175.24163529986|174.56292319424|174.53317371968|174.53317371968|174.53317371968|174.53317371968|174.53317371968|174.53317371968|174.53317371968|174.53317371968|174.53317371968|174.53317371968|174.53317371968|174.53317371968|174.53317371968|174.53317371968|172.9535263552|172.44763696855|172.44763696855||172.44763696855|170.21626343402|169.33795319302|168.55817922733|168.01880957442|166.85645131885|165.2038309287|165.2038309287|164.47925336615|163.84701790032|162.51961882045|161.35846776355|160.41551705852|159.87754533895|159.87754533895|159.87754533895|159.87754533895|159.87754533895|159.87754533895|159.87754533895|159.87754533895|159.87754533895|159.87754533895|159.87754533895|158.93838265879|158.6321944423|158.6321944423|158.61799273971|157.84887316925|157.84887316925|157.84887316925|157.84887316925|157.84887316925|157.84887316925|157.84887316925|157.84887316925|157.84887316925|157.84887316925|157.84887316925|157.84887316925||157.84887316925|155.56248308003|-165.11875271828|-165.11875271828|-165.11875271828|-165.11875271828|-165.11875271828|-165.11875271828|-165.11875271828|-165.11875271828||-165.11875271828|-165.11875271828|-165.11875271828|-165.11875271828|-166.81992557348|-168.1816067203|-168.1816067203|-168.1816067203|-168.1816067203|-168.1816067203|-168.1816067203|-168.1816067203|-168.1816067203|-168.1816067203|-168.1816067203|-168.1816067203|-168.1816067203||-168.1816067203|-169.26623328351|-171.99011933167|158.99235710614|158.99235710614|158.99235710614|158.99235710614|158.99235710614|158.99235710614|158.99235710614|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168||-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-164.6380105168|-165.16554781136|-174.21120135753|-174.21120135753|-174.21120135753|-174.21120135753|-174.21120135753|-174.21120135753|-174.21120135753|-174.21120135753|-174.21120135753|-174.21120135753|-174.21120135753|-174.21120135753|-174.21120135753|-174.21120135753|-174.21120135753|-177.05809320661|-177.05809320661|-177.05809320661|-180.34199263489|-185.36776274482|-190.15803187467
00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE|-44.469591912382|-44.568251580227|-44.568251580227|-44.568251580227||-44.568251580227|-44.568251580227|-46.486946073095|-46.84622337555|-46.84622337555|-46.84622337555|-46.84622337555|-47.341358314345|-47.647064776762|-48.670330195902|-48.670330195902|-48.670330195902|-48.808700514368|44.0750951219|44.0750951219|44.0750951219|44.0750951219|44.0750951219|44.0750951219||44.0750951219|44.013965534138|44.013965534138|44.013965534138|43.730987805136|43.730987805136|43.730987805136|43.670294006675|43.670294006675|-47.542138026343|-47.542138026343||-47.542138026343|-47.542138026343|-47.542138026343|-47.542138026343||-47.542138026343|-47.542138026343|-47.542138026343|-47.542138026343|-47.542138026343|-47.542138026343|-47.542138026343|-47.542138026343|-47.542138026343|-47.542138026343|-47.542138026343|-47.542138026343|-47.542138026343|-47.848042088732|-48.966205433738|-48.966205433738|-48.966205433738|-48.966205433738|-48.966205433738||-48.966205433738|-48.966205433738|-48.966205433738|-48.966205433738|-49.37967303476|-49.874082175463|-49.910367532537|-51.668464179355|-53.012184879866|-54.271870054235|-55.183825166317|-55.183825166317|-55.183825166317|-55.183825166317|-55.183825166317|-55.183825166317|-55.183825166317|-55.514805536902|-55.953674031006|-56.762969017809|-56.910283577539|-56.910283577539|-56.910283577539|-56.910283577539|-57.583093762505|-57.601206143845|-57.601206143845|-57.601206143845|-58.479668440806|-59.973049392735|-59.973049392735|-59.973049392735|-60.163110775457|-60.716790140454|-61.680600630778|-63.155110345437|-63.455679348391|-63.672444267716|-64.19260921322|-64.19260921322|-64.19260921322|-64.19260921322|-64.470691561242|-64.470691561242|-65.388546068955|60.206603733735|60.206603733735|60.206603733735|60.206603733735|60.206603733735|60.206603733735|60.206603733735|60.01171836936|60.01171836936|57.008572473388|56.900975812781|56.900975812781|56.900975812781|56.900975812781|55.174139037517|53.293642272317|-57.612342890541||-57.612342890541|-57.612342890541|-57.612342890541|-57.612342890541|-57.612342890541|-57.612342890541|-57.612342890541|-57.612342890541|-57.612342890541|-57.612342890541|-57.612342890541|-57.612342890541|-57.612342890541|-57.612342890541|-57.612342890541|-58.766215280736|-60.011904350083|-60.087813596128|-60.087813596128|-60.703682824637|-61.580757269887|-62.100843784575|-63.209824002854|-63.803693150008|-64.480493702849|-64.603608667066|-64.603608667066|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866||-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|-65.624717144866|60.320184482658|60.320184482658|60.320184482658||60.320184482658|60.320184482658|60.320184482658|60.162178897841|60.162178897841|60.162178897841|59.260755856814|58.819614763593|58.272793844381|55.771439317243|55.271598130881|53.599938526771|53.599938526771|53.599938526771|53.599938526771|53.599938526771|53.599938526771||53.599938526771|53.599938526771|53.599938526771|53.599938526771|53.599938526771|53.599938526771|53.599938526771|53.599938526771|53.599938526771|53.599938526771|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614||-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-57.222352726614|-61.172792787194|-62.440778046314|-62.440778046314|-62.440778046314|-62.691230033866|-62.691230033866|-62.691230033866|-62.691230033866|-62.691230033866|-62.691230033866|-62.691230033866|-62.691230033866|-62.691230033866|-62.691230033866|-62.691230033866|-63.413867552007|-64.419854039312|-65.430392868387|-66.119439906527|-66.119439906527|-66.119439906527
00437|8001|/equities/snapon-inc|SnP500/R1000VALUE|363.46218908285|363.46218908285|363.46218908285|363.46218908285||363.46218908285|363.46218908285|363.46218908285|363.46218908285|363.46218908285|363.46218908285|363.46218908285|363.46218908285|354.74984892927|354.74984892927|354.74984892927|354.74984892927|354.74984892927|354.74984892927|354.74984892927|354.74984892927|354.74984892927|350.88093565926|345.50609140415||345.50609140415|345.50609140415|343.84014075479|343.84014075479|343.84014075479|343.84014075479|338.60464869563|338.60464869563|338.60464869563|338.60464869563|338.60464869563||338.60464869563|338.60464869563|338.60464869563|338.60464869563||336.2504553378|335.14422465407|335.14422465407|335.14422465407|335.14422465407|335.14422465407|335.14422465407|335.14422465407|333.58187708416|332.79618829664|329.32336941123|329.32336941123|329.32336941123|328.48280104149|328.48280104149|-345.81654086006|-345.81654086006|-345.81654086006|-345.81654086006||-345.81654086006|-345.81654086006|-345.81654086006|-345.81654086006|-345.81654086006|-345.81654086006|-345.81654086006|-348.73765290777|-348.73765290777|-348.73765290777|-348.73765290777|-348.73765290777|-348.73765290777|-348.73765290777|-348.73765290777|-348.73765290777|-348.73765290777|-348.73765290777|-348.73765290777|-348.73765290777|-348.73765290777|-348.73765290777|-348.73765290777|-348.73765290777|-348.73765290777|-348.73765290777|-348.73765290777|-348.73765290777|-348.73765290777|-348.73765290777|-348.73765290777|-348.73765290777|-348.73765290777|-348.73765290777|-353.24699444663|331.79068421622|331.79068421622|331.79068421622|331.79068421622|330.49035589513|330.49035589513|329.21513983736|326.55602526146|322.88534835867|322.88534835867|322.88534835867|321.85167931509|321.22675995901|321.22675995901|321.22675995901|321.22675995901|321.22675995901|321.22675995901|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957||317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|317.49562142957|314.67379160577|305.81632010132|305.81632010132|305.81632010132|305.81632010132|305.81632010132|305.81632010132|305.81632010132|305.81632010132||305.81632010132|-320.93441697547|-320.93441697547|-320.93441697547|-320.93441697547|-320.93441697547|-320.93441697547|-320.93441697547|-320.93441697547|-322.65630172568||-324.02422061317|-325.1097008956|-326.99522498057|-328.66190192882|-332.96906034355|-334.55553980234|-334.55553980234|-334.55553980234|-334.55553980234|-334.55553980234|-334.55553980234|-334.55553980234|-334.55553980234|-337.30422730317|-337.36673117919|-337.36673117919|-337.36673117919||-337.36673117919|-337.98955106212|-337.98955106212|-337.98955106212|-337.98955106212|-337.98955106212|-337.98955106212|-337.98955106212|-337.98955106212|-337.98955106212|-337.98955106212|-337.98955106212|-337.98955106212|-337.98955106212|-340.56528020501|-340.56528020501|-340.56528020501|-340.56528020501|-340.56528020501|-340.56528020501|-340.56528020501|-340.56528020501|-340.56528020501|-340.56528020501|-340.62763135301||-341.19045927064|-341.19045927064|-341.19045927064|-341.19045927064|-341.19045927064|-341.19045927064|-341.19045927064|-341.19045927064|-341.19045927064|-345.07052169394|-346.91775834606|-346.91775834606|-346.91775834606|-346.91775834606|-346.91775834606|-346.91775834606|-346.91775834606|-346.91775834606|-346.91775834606|-346.91775834606|-351.41384848294|-351.41384848294|-351.41384848294|-351.41384848294|-351.41384848294|-351.41384848294|-351.41384848294|-351.41384848294|-351.41384848294|-351.41384848294|-351.41384848294
00438|7956|/equities/southern-co|SnP500/R1000VALUE|89.449781467185|89.304480289602|88.691488158915|88.691488158915||88.691488158915|87.462762501741|86.71620916598|86.71620916598|86.71620916598|86.71620916598|86.71620916598|86.291900361831|85.055475629749|85.055475629749|85.055475629749|85.055475629749|85.055475629749|85.055475629749|85.055475629749|85.055475629749|85.055475629749|85.055475629749|85.055475629749||85.055475629749|-88.850068842307|-88.850068842307|-88.850068842307|-88.850068842307|-88.850068842307|-88.850068842307|-88.850068842307|-88.850068842307|-88.850068842307|-88.850068842307||-88.850068842307|-88.850068842307|-88.850068842307|-88.850068842307||-88.850068842307|-88.850068842307|-88.850068842307|-88.850068842307|-88.850068842307|-88.850068842307|-88.850068842307|-88.850068842307|-88.850068842307|-88.974404401415|-88.974404401415|-90.203229130234|-90.415253521034|-91.788056772096|-92.330066911758|-92.710206069551|-92.710206069551|-93.013689349741|-93.013689349741||-93.013689349741|-93.013689349741|-93.013689349741|-93.013689349741|-93.013689349741|-93.994374088281|-94.66461596547|-94.66461596547|-95.251799637062|-95.337276553849|-95.337276553849|-95.337276553849|-95.337276553849|-96.094198544533|-96.337441267472|-96.393266905128|-97.803629809816|-97.937505932603|-97.937505932603|-97.937505932603|-97.937505932603|-98.563895141586|-99.306548767073|-100.37422358193|96.052578049324|96.052578049324|96.052578049324|96.052578049324|96.052578049324|96.052578049324|96.052578049324|95.43342047866|94.142135526691|93.744346514845|92.904635420005|92.547649585053|92.472385630392|91.625125929741|91.625125929741|91.625125929741|91.625125929741|90.84741088751|90.819052800758|90.819052800758|90.785584248021|90.370543573648|-94.27069016811|-94.27069016811|-94.27069016811|-94.27069016811|-94.300485528871|-94.300485528871|-94.300485528871|-94.300485528871|-94.300485528871|-94.300485528871|-94.300485528871|-94.553648539566|-94.979119240696|-94.979119240696|-94.979119240696|91.747714727622||91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|91.747714727622|90.968574225353|90.211747579494|89.503328355063|88.980826942909|88.740601424803|88.740601424803|88.610110049369|88.447342719107|87.946440822812|87.946440822812|87.946440822812||87.946440822812|87.946440822812|87.946440822812|87.21549429599|86.888377321926|86.888377321926|86.888377321926|86.888377321926|86.383659622487|86.383659622487||86.383659622487|86.383659622487|86.383659622487|86.383659622487|86.041288876331|85.166156477173|85.0620861445|85.0620861445|85.0620861445|85.0620861445|85.0620861445|85.0620861445|85.0620861445|85.0620861445|85.0620861445|85.0620861445|85.0620861445||84.706782720453|84.706782720453|84.706782720453|84.676424871955|-89.984588103062|-89.984588103062|-89.984588103062|-89.984588103062|-92.332321436941|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955||-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|-93.079799699955|88.278821024869|88.278821024869|87.261928201176|87.261928201176|87.261928201176|86.479174332286|86.479174332286|86.479174332286|86.479174332286|86.479174332286|86.479174332286|86.479174332286|86.479174332286|86.479174332286|86.479174332286|86.479174332286|86.479174332286|86.479174332286|86.479174332286|86.479174332286|85.863823681595|85.863823681595
00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE|49.037766723355|49.037766723355|49.037766723355|49.037766723355||49.037766723355|49.037766723355|49.037766723355|49.037766723355|48.759185875478|48.60865178486|47.461726563731|46.661083850109|45.481203565822|43.722447194243|43.33327504174|40.923361259214|-44.728486955705|-45.157707360655|41.441942890586|41.441942890586|41.441942890586|41.441942890586|41.441942890586||41.441942890586|41.441942890586|41.441942890586|41.441942890586|41.441942890586|41.441942890586|40.007003687159|39.813047089329|39.589499436209|38.886099033599|38.886099033599||38.886099033599|38.886099033599|38.886099033599|38.886099033599||38.886099033599|38.886099033599|38.886099033599|38.886099033599|38.886099033599|38.886099033599|38.886099033599|37.84727765337|37.84727765337|36.609753516155|35.154169615592|34.471855331887|34.196783676665|32.985038800285|32.484763299144|32.340571468315|31.705634083175|31.643789296562|31.643789296562||31.200877513283|30.256530273616|29.887346557252|29.887346557252|29.887346557252|29.887346557252|29.887346557252|29.887346557252|29.887346557252|29.887346557252|29.55766451227|-32.8643942302|-32.8643942302|-32.8643942302|-32.8643942302|-32.8643942302|-32.8643942302|-33.2723079073|-33.2723079073|-33.718120083496|-34.22818828654|-35.192431620224|31.343054611892|31.343054611892|31.343054611892|31.343054611892|31.343054611892|30.912637533314|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032|30.779492123032||30.779492123032|30.779492123032|30.779492123032|30.370821987152|30.019247517056|29.295275565724|-32.391545316704|-32.391545316704|-32.391545316704|-32.391545316704|-32.391545316704|-32.391545316704|-32.391545316704|-32.391545316704|-32.391545316704|-32.69977179846|-32.821414007973|-33.112404627085|-33.229615523285|-33.382351480001|-33.509834380143|-34.394261460827|-34.55862353171|-35.71874727502|-36.18194234917|-36.632363616863|-38.099359418991|35.086267575022|34.657178224942|34.657178224942|34.657178224942|34.657178224942|34.657178224942|34.657178224942|34.648534684072|34.279359504791|33.576109856601|32.00484399689|31.645660929026|31.58652547473||31.58652547473|-34.042751300313|-34.042751300313|-34.042751300313|-34.042751300313|-34.042751300313|-34.042751300313|-34.042751300313|-34.042751300313|-34.042751300313||-34.042751300313|-34.406113399376|31.500991338317|31.500991338317|31.500991338317|31.500991338317|31.500991338317|31.00119155626|30.860604661257|30.860604661257|30.860604661257|30.860604661257|30.860604661257|30.860604661257|30.860604661257|29.850526802574|29.558770600771||29.558770600771|29.558770600771|29.558770600771|29.558770600771|29.230300311485|29.05200129553|28.43917768633|28.43917768633|28.43917768633|28.43917768633|27.922419740487|27.461576887556|26.560363500855|26.154855266939|26.154855266939|25.345395529415|-29.129736578093|-29.129736578093|-29.129736578093|-29.129736578093|-29.129736578093|-29.129736578093|-29.129736578093|-29.129736578093|-29.267206893614||-29.95519747806|-30.58833890843|-30.58833890843|-30.58833890843|-30.58833890843|-30.58833890843|-30.58833890843|-30.58833890843|-30.58833890843|-31.38648791763|-33.88387526906|31.577982548607|31.577982548607|31.577982548607|31.577982548607|31.577982548607|31.577982548607|31.577982548607|31.346647293184|30.830163777773|30.527125902645|29.499584378657|28.936761950848|28.554180144598|27.810199312954|-31.083473737449|-31.083473737449|-31.083473737449|-31.083473737449|-31.552469950484|-32.050299897493
00440|8160|/equities/stanley-works|SnP500/R1000VALUE|83.374436801143|83.374436801143|83.374436801143|83.374436801143||83.374436801143|83.374436801143|83.374436801143|83.374436801143|80.881648427323|80.089519692875|77.150527490724|77.150527490724|77.150527490724|77.150527490724|77.150527490724|77.150527490724|77.150527490724|77.150527490724|77.150527490724|77.150527490724|77.150527490724|77.150527490724|77.150527490724||77.150527490724|76.447529595813|75.392256411933|75.102457533305|73.950533666021|72.495588503288|72.48837865479|72.48837865479|71.03975020082|71.03975020082|70.133341796212||69.889463268451|69.889463268451|69.774184936658|69.774184936658||69.774184936658|69.774184936658|69.774184936658|69.774184936658|69.774184936658|69.774184936658|69.774184936658|69.774184936658|69.774184936658|69.774184936658|67.221872694377|66.454969738595|66.454969738595|66.276356112816|65.497616648517|65.286683055915|64.824647518884|64.824647518884|64.824647518884||63.637564761651|62.475070855366|-69.06405401697|-69.06405401697|-69.06405401697|-69.06405401697|-69.386172087879|-71.567691785198|-72.710702616467|-72.710702616467|-72.710702616467|-72.710702616467|-72.710702616467|-72.710702616467|-72.710702616467|-72.710702616467|-72.710702616467|-72.710702616467|-72.710702616467|-72.710702616467|-72.710702616467|-72.710702616467|-72.710702616467|-72.710702616467|-72.710702616467|-72.710702616467|-72.710702616467|-72.710702616467|-72.710702616467|-72.710702616467|-72.710702616467|-72.710702616467|-72.710702616467|-74.78430399022|-77.092561871051|72.291932719058|72.291932719058|72.291932719058|72.291932719058|72.291932719058|72.291932719058|72.291932719058|72.291932719058|72.291932719058|72.291932719058|72.291932719058|72.291932719058|72.291932719058|72.291932719058|72.291932719058|72.291932719058|71.704926006338|71.529069631053|71.529069631053|71.529069631053|71.413775452469|71.413775452469|71.413775452469|70.230858070425|70.139581861225|70.139581861225|70.139581861225||70.139581861225|70.139581861225|70.139581861225|70.139581861225|70.139581861225|69.200987856288|69.200987856288|69.200987856288|69.200987856288|68.147769337119|67.383367517725|66.874454475261|66.539396048494|-73.675676118576|-73.675676118576|-73.675676118576|-73.675676118576|-73.675676118576|-73.675676118576|-73.675676118576|-73.675676118576|-75.338399422658|-75.666898410885|68.179332167977|68.179332167977|68.179332167977|68.179332167977|68.179332167977|67.780230298902|67.780230298902|67.780230298902|67.780230298902|67.780230298902|67.780230298902|67.780230298902|67.780230298902|67.780230298902|66.089613560466|65.543614261637|65.543614261637||65.543614261637|64.631240069082|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672||-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-70.584478417672|-71.087200208546|-72.160778518122|-72.334188902628|-72.334188902628|-72.334188902628||-72.334188902628|65.964310993287|65.964310993287|65.964310993287|65.964310993287|65.964310993287|65.964310993287|65.964310993287|65.964310993287|64.12090318902|-67.083929406822|-67.083929406822|-67.083929406822|-67.316366155082|-67.401678612735|-67.401678612735|-67.401678612735|-67.401678612735|-67.401678612735|-67.401678612735|-67.401678612735|-67.401678612735|-67.401678612735|-67.401678612735|-67.401678612735||-69.2109817431|-70.302518200613|-70.610211140067|-70.610211140067|-70.610211140067|-70.610211140067|-70.610211140067|-70.610211140067|-71.553126578162|-71.553126578162|-77.775829797133|-82.849807427045|-82.954784894118|-83.000871578995|-84.27986051434|-84.963731785546|-85.840789816921|-86.344276594452|-86.344276594452|-86.344276594452|-88.061419353807|-88.596853108234|-88.645947185961|-88.774009888809|-88.774009888809|-89.277786459571|-89.492876516048|-89.492876516048|-89.492876516048|-89.492876516048|-89.492876516048
00441|7967|/equities/state-street|SnP500/R1000VALUE|-134.6185685605|-134.6185685605|-134.6185685605|-134.6185685605||-134.6185685605|-134.6185685605|-134.6185685605|-134.6185685605|-134.6185685605|-134.6185685605|-134.6185685605|-134.6185685605|-134.6185685605|-134.6185685605|-134.6185685605|-134.6185685605|-134.6185685605|-134.6185685605|-134.6185685605|-134.6185685605|-134.6185685605|-134.6185685605|-134.6185685605||-139.55896223587|128.97387442542|126.15072096667|125.85227638258|125.85227638258|125.85227638258|125.58116611452|125.58116611452|125.58116611452|125.49142157558|125.49142157558||125.49142157558|125.49142157558|125.49142157558|125.49142157558||124.68663456179|123.42703387183|122.38642615126|120.74997939852|120.74997939852|120.74997939852|120.74997939852|120.74997939852|120.74997939852|120.74997939852|118.38953823253|118.38953823253|116.23420592595|115.72022746723|114.75798250482|-121.27946514967|-121.27946514967|-121.27946514967|-121.27946514967||-121.27946514967|-121.27946514967|-121.27946514967|-121.27946514967|-121.27946514967|-121.27946514967|-121.27946514967|-122.55662711332|113.97233549627|113.97233549627|113.97233549627|112.73704111876|111.66730841334|110.79766543936|110.79766543936|110.79766543936|110.79766543936|110.79766543936|110.79766543936|110.79766543936|110.79766543936|110.79766543936|110.79766543936|110.79766543936|110.79766543936|110.79766543936|110.79766543936|110.79766543936|110.79766543936|110.79766543936|110.79766543936|110.79766543936|110.79766543936|110.79766543936|110.79766543936|110.79658523586|110.79658523586|110.79658523586|110.79658523586|110.79658523586|110.79658523586|110.79658523586|110.79658523586|109.87254261423|109.87254261423|109.87254261423|109.87254261423|109.87254261423|109.87254261423|109.87254261423|109.87254261423|109.87254261423|109.87254261423|109.87254261423|109.87254261423|109.87254261423|109.87254261423|109.87254261423|109.87254261423|109.87254261423|109.87254261423|109.87254261423||109.87254261423|109.87254261423|109.87254261423|109.49405887305|109.49405887305|107.93284212416|107.28843636587|107.28843636587|107.28843636587|107.28843636587|107.28843636587|107.28843636587|107.28843636587|107.28843636587|107.28843636587|107.28843636587|107.28843636587|107.28843636587|107.28843636587|107.28843636587|107.28843636587|107.28843636587|107.28843636587|106.85464885582|106.00572403658|105.20358200855|-111.2804734075|-111.2804734075|-111.2804734075|-111.2804734075|-111.2804734075|-111.2804734075|-111.2804734075|-112.15663664472|104.51734518859|104.49863748017|104.49863748017|104.13395652894|104.13395652894|104.13395652894||104.13395652894|102.37883673911|101.07282854309|101.07282854309|99.756472547747|99.444691295864|97.432436010839|97.37325967418|94.757981543026|94.757981543026||94.159159517341|94.159159517341|94.159159517341|94.159159517341|94.159159517341|94.159159517341|94.159159517341|93.66490348186|92.98989045185|92.119663312006|92.119663312006|92.119663312006|92.119663312006|92.119663312006|92.119663312006|92.119663312006|92.119663312006||92.119663312006|92.119663312006|92.119663312006|92.119663312006|92.076122657222|92.076122657222|91.570134047846|90.892930008946|90.131029952432|89.442255299251|86.968897811749|85.729889543166|84.05709866165|82.333111476001|82.333111476001|81.909569527371|79.363413044328|78.490507992838|78.490507992838|77.986677921187|77.457976010521|75.412194838214|-86.674685811213|-86.674685811213|-86.674685811213||-86.674685811213|-86.674685811213|-86.674685811213|-86.674685811213|-86.674685811213|-86.674685811213|-86.674685811213|-86.674685811213|-86.674685811213|-87.764376056648|-92.418746511645|-93.327150917979|-93.327150917979|-93.327150917979|-93.327150917979|-93.327150917979|-93.327150917979|-93.327150917979|-93.327150917979|-93.327150917979|-93.327150917979|-93.327150917979|-93.327150917979|-93.327150917979|-93.327150917979|-93.327150917979|-94.034667757851|-94.603855322579|-95.444005117129|-96.817780293039|-98.355869281084
00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE|349.91060479586|349.91060479586|349.91060479586|349.91060479586||349.91060479586|349.91060479586|349.91060479586|349.91060479586|349.91060479586|349.91060479586|349.91060479586|349.91060479586|349.91060479586|349.91060479586|349.91060479586|349.91060479586|349.91060479586|349.91060479586|349.91060479586|349.91060479586|349.91060479586|349.91060479586|349.91060479586||349.91060479586|349.91060479586|349.91060479586|349.91060479586|349.91060479586|349.91060479586|348.6334329546|347.39438310603|338.65236733732|-363.55332596732|-363.55332596732||-367.38356985464|-368.22647660987|-369.13943093371|-370.01602589368||-371.72392396661|-372.46930706368|-372.46930706368|-372.46930706368|-372.46930706368|-372.46930706368|-372.46930706368|-372.56350912494|-372.56350912494|-372.56350912494|-372.56350912494|-375.05835018602|-375.86561529846|-375.86561529846|-375.86561529846|-375.86561529846|-375.86561529846|-375.86561529846|-375.86561529846||-375.86561529846|-375.86561529846|-375.86561529846|-375.86561529846|-375.86561529846|-375.86561529846|-375.86561529846|-375.86561529846|-375.86561529846|-375.86561529846|-375.86561529846|-375.86561529846|-375.86561529846|-377.08009101396|-377.08009101396|-380.18938253878|-380.18938253878|-380.18938253878|-385.79932444359|365.64817400551|365.64817400551|365.64817400551|365.64817400551|365.64817400551|365.64817400551|365.64817400551|-383.67837906869|-383.67837906869|-383.67837906869|-383.67837906869|-383.67837906869|-383.67837906869|-383.67837906869|-383.67837906869|-383.67837906869|-383.67837906869|-383.67837906869|-383.67837906869|-383.67837906869|-383.67837906869|-383.67837906869|-385.16046527352|-385.16046527352|-385.16046527352|-385.16046527352|-390.34800469573|-394.41612304246|-394.95547162406|-394.95547162406|-394.95547162406|-395.46624596032|-395.46624596032|-395.46624596032|-395.46624596032|-395.46624596032|-395.46624596032|-395.46624596032|-395.46624596032|-395.46624596032|-395.46624596032|-395.46624596032|-395.46624596032||-395.46624596032|-395.46624596032|-395.46624596032|-395.46624596032|-395.46624596032|-395.46624596032|-395.46624596032|-395.46624596032|-395.46624596032|-395.46624596032|-395.46624596032|-395.46624596032|-395.8302662363|-396.3253110769|-397.33922300102|-398.8830179612|-399.55522605227|-399.71309906958|-401.49686685411|-401.49686685411|-401.49686685411|382.7906163188|382.7906163188|382.7906163188|382.31569130908|380.19243275336|379.81432381396|379.30594423881|377.20552268567|377.20552268567|377.20552268567|377.20552268567|377.20552268567|377.20552268567|377.20552268567|377.20552268567|377.20552268567|377.20552268567|377.20552268567|377.20552268567||377.20552268567|377.20552268567|377.20552268567|374.60724614|374.06138412529|373.43183339496|370.48480450731|370.2752168466|370.2752168466|370.2752168466||370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466||370.2752168466|370.2752168466|370.2752168466|370.2752168466|370.2752168466|369.03648734638|364.66781505554|362.70005119083|362.70005119083|362.70005119083|355.92017722127|355.92017722127|349.73548608353|346.42000183055|346.2135932069|-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323||-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323|-380.56695469323|-385.28755599595|-388.77026463007|-388.77026463007|-388.77026463007|-388.77026463007|-388.77026463007|-391.10190804181|-391.10190804181|-391.22797714214|-391.22797714214|-391.22797714214|-391.22797714214|-391.22797714214|-391.22797714214|-391.22797714214|-391.22797714214|-391.22797714214|-394.16028152254|-394.16028152254|-400.79476606346|379.2196749461|379.2196749461
00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE|-78.248160609846|-78.248160609846|-78.248160609846|-78.248160609846||-78.248160609846|-79.458785226218|-79.875872693981|-79.914432449171|-79.914432449171|-79.914432449171|-79.914432449171|-79.914432449171|-79.914432449171|-79.914432449171|-79.914432449171|-80.930480448216|-81.902752628823|-82.678061952083|-83.887887291428|-83.887887291428|-83.887887291428|-83.887887291428|-83.887887291428||-83.887887291428|-83.887887291428|-83.887887291428|-85.909042469127|-87.098104388033|82.913016678001|82.913016678001|82.913016678001|82.395299038517|81.44171596592|81.328910886296||81.328910886296|81.328910886296|81.328910886296|81.328910886296||81.261065230379|80.503118234221|80.304492214591|79.134239029172|79.134239029172|79.134239029172|79.134239029172|79.134239029172|79.134239029172|79.134239029172|76.817168155515|75.112079097415|75.112079097415|74.559250568444|74.404724040621|73.949136432667|72.742097731718|71.732565692777|71.732565692777||70.941460931427|69.815540275193|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.770109615331|-75.932175815609|-75.932175815609|-75.932175815609|-75.932175815609|-75.932175815609|-75.932175815609|-75.932175815609|-76.759896583587|-77.743219290872|72.021957669045|72.021957669045|72.021957669045|72.021957669045|72.021957669045|72.021957669045|72.021957669045|72.021957669045|72.021957669045|72.021957669045|72.021957669045|72.021957669045|72.021957669045|72.021957669045|72.021957669045|72.021957669045|72.021957669045|72.021957669045|72.021957669045|72.021957669045||72.021957669045|71.795785993763|70.929957171753|69.677396108128|68.737667191268|67.984074182247|67.353660168447|67.353660168447|67.353660168447|67.353660168447|67.353660168447|67.353660168447|-72.679239758876|-72.679239758876|-72.679239758876|-72.679239758876|-72.679239758876|-72.679239758876|-72.679239758876|-72.679239758876|-72.679239758876|68.291557318694|68.291557318694|68.291557318694|68.291557318694|67.600615614792|67.262354023082|66.841759997429|66.841759997429|66.841759997429|66.841759997429|66.841759997429|66.841759997429|66.841759997429|66.841759997429|66.841759997429|66.841759997429|65.950011922057|65.827789413857|65.792425970884||65.792425970884|64.801026720307|63.43558183699|62.835090913034|62.120935534611|61.461039754168|60.83059991335|60.06594905296|57.835218423373|57.617464482527||57.148651075758|57.148651075758|57.148651075758|57.148651075758|57.148651075758|57.148651075758|56.013563724467|56.013563724467|56.013563724467|56.013563724467|56.013563724467|56.013563724467|56.013563724467|56.013563724467|56.013563724467|56.013563724467|56.013563724467||56.013563724467|56.013563724467|56.013563724467|56.013563724467|56.013563724467|56.013563724467|55.970264524232|55.970264524232|55.66029579773|54.193659810385|49.965733665185|49.295815938001|47.813960915677|47.359487346505|47.359487346505|47.104986194874|45.370816977052|44.711747867124|44.711747867124|44.085276637095|43.540583965534|42.373127586745|-51.868535351999|-51.868535351999|-51.868535351999||-51.868535351999|-51.868535351999|-51.868535351999|-51.868535351999|-51.868535351999|-51.868535351999|-51.868535351999|-51.868535351999|-51.868535351999|-51.868535351999|-56.962815099566|-57.736002112079|-57.736002112079|-57.736002112079|-58.674447325256|-59.560321059457|-59.560321059457|-59.560321059457|-59.560321059457|-59.560321059457|-59.679467096893|-59.679467096893|-59.679467096893|-59.692735755111|-59.692735755111|-59.84126954347|-59.84126954347|-59.84126954347|-59.84126954347|-60.643077270522|-61.626473736249
00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH|84.291612525621|84.107837389875|84.107837389875|84.107837389875||84.107837389875|83.863704786222|82.163564586552|81.663130760096|81.214031007447|79.956144733074|79.540716827846|78.996353455093|78.218860558885|78.218860558885|78.218860558885|78.199951182935|78.199951182935|74.863829307129|74.03611062599|74.03611062599|74.03611062599|74.03611062599|74.03611062599||74.03611062599|73.775401153308|73.005168321113|71.759688482915|-75.360926305078|-75.360926305078|-75.360926305078|-75.360926305078|-75.360926305078|-75.360926305078|-75.360926305078||-76.558807649902|-76.717797899652|-76.717797899652|-76.717797899652||-76.717797899652|-76.717797899652|-76.717797899652|-76.717797899652|-76.717797899652|-76.717797899652|-76.717797899652|-76.717797899652|-76.717797899652|-76.717797899652|-76.717797899652|-76.717797899652|-76.717797899652|-77.014214009347|-77.014214009347|-77.014214009347|-77.014214009347|-77.014214009347|-77.014214009347||-77.014214009347|-77.014214009347|-77.014214009347|-77.014214009347|-77.014214009347|-77.014214009347|-77.014214009347|-77.014214009347|-77.014214009347|-77.014214009347|-77.014214009347|-77.014214009347|-77.014214009347|-77.014214009347|-77.014214009347|-77.014214009347|-77.383865853484|-77.66555968516|-78.613955934764|-79.098285524846|-79.481986408765|-80.853316604356|-81.428686048433|-81.91659154036|-82.110200602102|-82.110200602102|-82.110200602102|-82.110200602102|-82.110200602102|-82.110200602102|-82.110200602102|-82.110200602102|-82.110200602102|-82.661053664473|-82.866173010167|-83.236469088988|78.952155581039|78.952155581039|78.952155581039|78.952155581039|78.430727524804|78.312419129166|78.312419129166|78.312419129166|78.312419129166|78.312419129166|78.312419129166|78.312419129166|78.312419129166|78.155048534444|78.155048534444|78.155048534444|78.155048534444|78.155048534444|78.155048534444|78.155048534444|78.155048534444|78.155048534444|78.155048534444|77.638944172386|77.175454715951|77.175454715951||77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|77.175454715951|75.927732684064|75.191973608786|74.669603261742|73.764260779598|73.764260779598|73.764260779598|73.764260779598|73.764260779598|73.764260779598|73.764260779598|73.764260779598|73.764260779598||73.764260779598|73.764260779598|72.918177192717|72.56469729229|72.56469729229|72.56469729229|72.56469729229|72.56469729229|72.059268304772|72.059268304772||72.059268304772|72.059268304772|72.059268304772|72.059268304772|72.059268304772|72.059268304772|72.059268304772|71.349188192097|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906||-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-74.990514119906|-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298||-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298|-75.091621071298|-75.137914505489|-77.906568994001|71.52159066788|71.257874230452|70.9079173714|-75.291472621079|-75.291472621079|-75.291472621079|-75.291472621079|-75.291472621079|-75.773610709768|-75.773610709768|-76.812659394588|-77.709191342734|-77.709191342734|-77.709191342734|-77.709191342734|-78.196373971212|72.660784235746|72.660784235746|72.660784235746|72.07299599721|72.07299599721
00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE|-101.84853081715|-101.84853081715|-102.11105519639|-102.11105519639||-102.11105519639|-103.26872954221|-104.32406865532|-104.32406865532|-104.32406865532|-104.32406865532|-104.7825735032|-106.07119559573|101.73186884023|101.73186884023|101.73186884023|101.73186884023|101.73186884023|101.73186884023|101.73186884023|101.73186884023|101.73186884023|101.73186884023|101.73186884023||101.73186884023|101.73186884023|101.73186884023|101.73186884023|101.73186884023|101.73186884023|101.73186884023|101.73186884023|101.73186884023|100.29708472688|100.29708472688||100.29708472688|100.29708472688|100.29708472688|100.29708472688||100.29708472688|100.29708472688|100.29708472688|100.29708472688|100.29708472688|100.29708472688|100.29708472688|100.29708472688|100.29708472688|100.29708472688|100.29708472688|100.29708472688|100.29708472688|100.29708472688|99.667042959611|97.870046020525|-104.20666060276|-104.20666060276|-104.20666060276||-104.20666060276|-104.20666060276|-104.20666060276|-104.20666060276|-104.20666060276|-104.20666060276|-104.20712084049|-106.04818677101|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.06882543172|-107.64147387175|-108.2588574161|-108.92373368363|-109.15715334274|-109.15715334274|-110.43294527638|-110.59214452218|-110.59214452218|-110.59214452218|-110.59214452218|-110.59214452218|-110.59214452218|-111.11323773542|-112.51058490716|-113.22839851339|-114.39368947302|106.72846883164|106.72846883164|106.72846883164|106.72846883164|103.22181622395|103.22181622395||103.22181622395|103.22181622395|103.22181622395|102.76552942178|102.76552942178|102.76552942178|102.76552942178|102.76552942178|102.76552942178|102.76552942178|102.76552942178|102.76552942178|102.5305893993|101.42950159495|101.42950159495|101.42950159495|101.42950159495|101.42950159495|101.42950159495|101.42950159495|101.42950159495|101.42950159495|101.42950159495|101.42950159495|101.42950159495|101.42950159495|101.42950159495|101.03389386541|99.746563839242|99.746563839242|99.746563839242|97.681525044226|97.464301955514|97.464301955514|97.464301955514|97.464301955514|97.464301955514|95.582556711096|95.018833722786|95.018833722786||95.018833722786|93.979989570728|92.287665837728|-97.541557855803|-97.541557855803|-97.541557855803|-97.541557855803|-97.541557855803|-97.541557855803|-97.541557855803||-97.541557855803|-97.570345207766|-97.570345207766|-97.570345207766|91.86012748889|91.86012748889|91.86012748889|91.86012748889|91.86012748889|91.86012748889|91.86012748889|91.86012748889|91.86012748889|91.86012748889|91.86012748889|91.86012748889|91.86012748889||91.86012748889|91.86012748889|91.86012748889|91.86012748889|91.86012748889|91.86012748889|91.130695599228|90.800731033344|90.800731033344|89.600813700379|85.623682686158|84.825757658557|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361||-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-92.116935222361|-93.238316713675|-96.909797654002|-98.274617456562|-98.274617456562|-98.274617456562|-99.469533304862|-99.469533304862|-99.469533304862|-99.469533304862|-99.469533304862|-99.469533304862|-100.83170377379|-101.05284382778|-101.05284382778|-101.05284382778|-101.05284382778|-102.06376602338|-104.08118769512|-105.79909967698|-107.13089542964|-107.13089542964|-107.40349134448
00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE|140.31587729646|140.31587729646|140.31587729646|140.31587729646||140.31587729646|140.31587729646|140.31587729646|138.99480920581|136.96037235026|133.59958160988|125.84675564889|124.83861977252|124.83861977252|124.83861977252|124.83861977252|124.83861977252|124.83861977252|124.83861977252|124.83861977252|124.83861977252|124.83861977252|124.83861977252|124.83861977252||124.83861977252|124.83861977252|124.83861977252|124.83861977252|124.83861977252|124.83861977252|122.194863127|122.194863127|121.70567830219|121.51749998013|121.51749998013||121.51749998013|121.51749998013|121.51749998013|121.51749998013||120.21612258398|119.4373670733|116.49429640902|114.69310267913|114.41983926018|112.72731170351|112.72731170351|112.72731170351|111.26454374188|108.43140180237|106.74111554219|106.74111554219|105.81901928665|104.06446538239|101.1316261851|99.711529264097|98.940032651297|98.489853043458|-110.74446630938||-110.74446630938|-110.74446630938|-110.74446630938|-110.74446630938|-110.74446630938|-110.74446630938|-110.74446630938|-110.74446630938|-110.74446630938|-110.74446630938|-110.74446630938|-110.74446630938|-110.74446630938|-110.74446630938|-110.74446630938|-116.04316959243|-116.04316959243|-116.87990930192|107.7900949289|107.7900949289|107.7900949289|107.7900949289|107.7900949289|107.7900949289|107.7900949289|107.7900949289|107.7900949289|107.23446335281|106.75319181111|106.75319181111|106.75319181111|106.75319181111|106.75319181111|106.75319181111|106.75319181111|106.75319181111|106.75319181111|106.75319181111|106.75319181111|105.78945064386|105.78945064386|105.78945064386|105.78945064386|105.78945064386|105.78945064386|105.78945064386|105.71133189555|104.95645955605|104.95645955605|102.38606869957|100.50396216998|99.311069738975|98.92729257225|-110.11448465929|-110.11448465929|-110.11448465929|-110.11448465929|-110.11448465929|-110.11448465929|-110.11448465929|-110.11448465929|-110.11448465929||-110.11448465929|-110.11448465929|-110.11448465929|-110.11448465929|-110.11448465929|-110.11448465929|-110.11448465929|-110.18872821672|-110.18872821672|-110.18872821672|-110.18872821672|-110.18872821672|103.91870130054|103.28702940996|103.28702940996|103.28702940996|103.28702940996|103.28702940996|102.33511749964|101.77076684205|101.77076684205|101.77076684205|101.77076684205|101.77076684205|101.77076684205|100.72918660076|100.6768756115|100.09680760829|97.865977646|97.865977646|95.716369391687|93.916239156996|93.767487409683|93.319988757341|92.558316263854|90.465353896551|89.470388335577|86.82432378066|84.786470341819|84.323301871769||81.66755879235|81.66755879235|81.66755879235|81.44117665635|80.816328937419|80.816328937419|80.816328937419|80.816328937419|78.306115953284|78.306115953284||77.590300498359|76.592109823617|76.418478206232|76.418478206232|76.418478206232|76.215740843432|75.762018579034|75.762018579034|75.762018579034|75.762018579034|75.762018579034|75.762018579034|75.762018579034|75.762018579034|75.762018579034|75.762018579034|75.762018579034||75.762018579034|75.762018579034|75.762018579034|75.762018579034|75.715620755646|75.715620755646|75.715620755646|75.715620755646|75.124157746074|74.409614173833|69.834016155604|69.54613211354|66.807366505822|-73.696211876922|-73.696211876922|-73.696211876922|-73.696211876922|-73.696211876922|-73.696211876922|-73.696211876922|-73.696211876922|-73.696211876922|-73.696211876922|-73.696211876922|-73.696211876922||-74.995740032018|-74.995740032018|-74.995740032018|-74.995740032018|-74.995740032018|-74.995740032018|-74.995740032018|-74.995740032018|-74.995740032018|-76.020827505126|-76.860411137491|-77.017794130147|-77.017794130147|-77.017794130147|-78.813104521236|-80.032883498454|-80.032883498454|-80.032883498454|-80.032883498454|-80.032883498454|-80.032883498454|-80.032883498454|-80.032883498454|-80.124857122251|-80.124857122251|-80.135121432221|-82.095518384054|-82.095518384054|-82.126965718881|-85.001629305566|-88.344029798203
00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE|106.70608454712|105.82898723823|105.72029010433|105.72029010433||104.92717410348|104.92717410348|104.92717410348|104.92717410348|104.92717410348|103.87455310053|103.87455310053|103.87455310053|101.36672697273|-111.13988327141|-111.13988327141|-111.13988327141|-111.62721908131|102.35910905744|102.35910905744|102.35910905744|102.35910905744|102.35910905744|102.35910905744||102.35910905744|101.0912330829|100.52025733644|99.895007405611|96.506797702631|96.506797702631|96.476441603591|95.355214893476|94.816582798578|93.326157807882|92.835799863868||92.835799863868|92.835799863868|92.835799863868|92.835799863868||92.835799863868|92.835799863868|92.835799863868|92.835799863868|92.835799863868|91.027842531151|91.027842531151|90.102044222031|89.967271934255|88.565857925133|86.732067362154|85.700628350934|84.590144341478|-92.913326345346|-92.913326345346|-92.913326345346|-92.913326345346|-92.913326345346|-92.913326345346||-92.913326345346|-92.913326345346|-92.913326345346|-92.913326345346|-92.913326345346|-94.883698024641|-95.628549935962|-96.010060604573|-96.813538951888|-96.813538951888|-96.813538951888|-96.813538951888|-96.813538951888|-96.813538951888|-96.813538951888|-96.813538951888|-96.813538951888|91.373639724049|91.373639724049|91.373639724049|91.373639724049|91.373639724049|90.147094776667|88.771774347664|88.006883619304|88.006883619304|86.810152263637|-92.717357740986|-92.717357740986|-92.717357740986|-92.717357740986|-92.717357740986|-92.717357740986|-92.717357740986|-92.717357740986|-92.717357740986|-92.717357740986|-92.717357740986|-92.717357740986|-92.717357740986|-92.717357740986|-92.717357740986|-92.717357740986|-92.717357740986|-92.717357740986|-92.887914905562|-92.887914905562|-93.004908519337|-94.631612730632|-94.706497140074|-95.222711663364|-95.222711663364|-95.622459099159|-97.114950468657|-97.587597296706|-97.587597296706|-98.217329685413|-99.817242402195|-100.67473226609|-100.67473226609|-100.7032005105|-102.61533353434||-105.06600907231|-106.06752328259|-106.06752328259|-106.06752328259|-106.822561118|-106.822561118|-106.822561118|-106.822561118|-106.822561118|-106.822561118|-106.822561118|-106.822561118|-106.822561118|-106.822561118|-106.822561118|-106.822561118|-106.822561118|-106.822561118|-106.822561118|-106.822561118|-106.822561118|99.964574697947|99.964574697947|99.964574697947|99.964574697947|99.964574697947|99.964574697947|99.964574697947|97.069142758868|97.069142758868|97.069142758868|97.069142758868|97.069142758868|97.069142758868|97.069142758868|97.069142758868|97.069142758868|97.069142758868|97.069142758868|97.069142758868||97.069142758868|96.329345107102|93.532355599959|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429||-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-101.15085152429|-102.67816976752|-103.02650988777|-103.02650988777|-103.02650988777||-103.02650988777|-103.02650988777|-103.02650988777|-103.65270442407|-103.65270442407|-103.65270442407|-103.65270442407|-103.65270442407|-103.65270442407|-103.65270442407|-103.65270442407|-103.65270442407|-103.65270442407|-103.65270442407|-105.69578318509|-106.15615340375|-106.15615340375|-106.15615340375|-106.15615340375|-106.15615340375|-106.15615340375|-106.15615340375|-106.15615340375|-106.15615340375|-106.15615340375||-106.15615340375|-106.15615340375|-106.73477075078|-106.73477075078|-106.73477075078|-106.73477075078|-106.73477075078|-106.73477075078|-106.73477075078|-106.73477075078|-108.06550235194|-112.39581328418|-112.39581328418|-112.39581328418|-112.99373208591|-112.99373208591|-112.99373208591|-112.99373208591|-112.99373208591|-112.99373208591|-114.38861768713|-114.38861768713|-115.40401668538|-115.54075650802|-115.54075650802|-117.82138983001|-122.03103644307|-124.54670553136|-124.9117321194|-124.9117321194|-125.95303812963
00449|19701|/equities/te-connectivity|SnP500|213.95699732137|213.95699732137|213.95699732137|209.5016551794||207.63784024908|-232.2575238044|-232.2575238044|-232.2575238044|-232.2575238044|-232.2575238044|-232.2575238044|-242.34909845082|-242.34909845082|-242.34909845082|-242.34909845082|-242.3671862985|-242.3671862985|-242.3671862985|-242.3671862985|-242.3671862985|-242.3671862985|-242.3671862985|-242.3671862985||-242.3671862985|-242.3671862985|-242.3671862985|-242.3671862985|-242.3671862985|-242.3671862985|-242.3671862985|-242.3671862985|-242.3671862985|-242.4781106027|-242.4781106027||-242.4781106027|-243.41018928802|-243.41018928802|-243.41018928802||-243.41018928802|-243.41018928802|-243.41018928802|-243.41018928802|-243.41018928802|-244.14631763339|-247.40368690358|228.00949013138|228.00949013138|228.00949013138|223.60332226647|-240.97794609402|-240.97794609402|-240.97794609402|-240.97794609402|-240.97794609402|-240.97794609402|-240.97794609402|-240.97794609402||-240.97794609402|-240.97794609402|-240.97794609402|-240.97794609402|-249.93865812363|-249.93865812363|-249.93865812363|232.2230879535|232.2230879535|232.2230879535|232.2230879535|231.07277346434|231.07277346434|231.07277346434|231.07277346434|231.07277346434|231.07277346434|231.07277346434|229.66846943765|226.90963258643|224.99154037788|223.10232327693|223.10232327693|221.66415504078|216.65872904569|216.65872904569|216.65872904569|212.84200186274|212.84200186274|212.84200186274|212.84200186274|212.84200186274|212.84200186274|212.84200186274|212.84200186274|212.84200186274|212.84200186274|212.84200186274|211.33666626106|210.90824229066|208.42202513361|208.42202513361|208.42202513361|208.42202513361|208.42202513361|208.42202513361|208.42202513361|205.44647818024|205.44647818024|205.3682190623|202.86441301925|201.75216117873|201.75216117873|201.75216117873|201.75216117873|200.79767667998|198.25769116247|198.25769116247|198.21503730862|198.21503730862|198.21503730862|198.21503730862||198.21503730862|198.21503730862|197.12923583719|197.12923583719|197.12923583719|197.12923583719|197.12923583719|197.12923583719|197.12923583719|197.12923583719|197.12923583719|197.12923583719|197.12923583719|197.12923583719|197.12923583719|197.12923583719|197.12923583719|197.12923583719|197.12923583719|197.12923583719|197.12923583719|197.12923583719|197.12923583719|197.12923583719|194.64415147275|192.51073050466|189.74247460858|182.21775251512|171.00061729961|171.00061729961|170.6384574949|168.55919703492|168.55919703492|168.55919703492|168.19765993999|168.19765993999|165.91672335403|165.91672335403|165.91672335403|165.91672335403||165.91672335403|162.83636697946|161.38861272751|161.38861272751|161.38861272751|161.38861272751|159.63615627221|159.07670148138|159.07457665121|159.07457665121||159.07457665121|159.07457665121|159.07457665121|159.07457665121|159.07457665121|159.07457665121|158.3334122622|157.89129818413|156.43255052007|154.26283655604|153.71870433446|152.79630499388|152.79630499388|152.79630499388|152.79630499388|152.79630499388|152.79630499388||152.79630499388|152.79630499388|152.79630499388|152.79630499388|152.65007460001|152.65007460001|150.88202309479|150.67113436449|150.44362321152|146.28624540185|142.34583331055|140.44994832085|137.69244661383|137.44776805894|137.44776805894|136.26335444999|133.80927695778|130.48453916771|130.48453916771|129.38504721569|127.57005486938|123.74395016004|-138.57733517751|-138.57733517751|-138.57733517751||-138.57733517751|-138.57733517751|-138.57733517751|-138.57733517751|-138.57733517751|-138.57733517751|-138.57733517751|-138.57733517751|-138.57733517751|-138.57733517751|-147.22148197078|-151.25854685159|-151.25854685159|-151.99709025855|-154.42579205468|-154.42579205468|-154.42579205468|-154.42579205468|-154.42579205468|-154.42579205468|-154.42579205468|-154.42579205468|-154.42579205468|-154.42579205468|-154.42579205468|-154.42579205468|-155.79171258029|144.3520569617|144.3520569617|144.3520569617|144.3520569617
00450|13843|/equities/fmc-technologies-inc|SnP500|57.396005227332|57.396005227332|57.396005227332|56.256299881913||56.256299881913|56.256299881913|56.256299881913|54.652001174266|54.405001516668|52.891061009663|52.190579599115|52.190579599115|52.190579599115|52.190579599115|52.190579599115|52.190579599115|51.738584440398|51.738584440398|51.271207934671|50.761895000993|50.259329067401|49.839254841465|48.565189602515||48.565189602515|48.27409961769|47.961222840117|46.84135818566|46.167619494213|46.127355553058|45.611056099884|45.611056099884|44.569506285977|44.343895618995|43.409459994592||43.409459994592|43.409459994592|43.409459994592|43.409459994592||43.409459994592|43.409459994592|43.409459994592|43.409459994592|43.409459994592|43.409459994592|43.409459994592|43.409459994592|43.409459994592|43.409459994592|43.409459994592|43.409459994592|43.409459994592|43.409459994592|43.409459994592|42.651900951903|42.084946847307|42.084946847307|41.804483702579||41.804483702579|40.896370255063|40.30895015515|40.30895015515|40.30895015515|40.30895015515|40.30895015515|40.30895015515|40.30895015515|40.30895015515|40.30895015515|40.30895015515|39.508666269394|38.714712498625|38.714712498625|38.464124015128|37.999054359255|37.999054359255|37.818394368289|37.780440323218|37.237709249241|37.175234703203|36.639981910013|36.040535472524|35.949206377281|-39.126193189361|-39.126193189361|-39.126193189361|-39.126193189361|-39.212727856378|-39.212727856378|-39.212727856378|-39.525808890374|-39.928122608431|-40.833467369353|37.668375783283|37.668375783283|37.668375783283|37.668375783283|37.668375783283|37.668375783283|37.668375783283|37.668375783283|37.668375783283|37.668375783283|37.668375783283|37.668375783283|37.668375783283|37.668375783283|37.668375783283|37.668375783283|37.668375783283|37.668375783283|37.668375783283|37.668375783283|37.596527529114|36.913365947266|36.519772107537|36.519772107537|36.256138438578|35.987097866662|34.490211878451||34.490211878451|34.24457572371|34.087895111577|33.820437859977|33.794249311977|33.794249311977|33.794249311977|33.794249311977|33.794249311977|33.794249311977|33.794249311977|33.794249311977|33.794249311977|33.794249311977|33.794249311977|33.794249311977|33.794249311977|33.794249311977|33.794249311977|33.794249311977|33.794249311977|33.794249311977|33.794249311977|33.794249311977|33.794249311977|33.794249311977|32.88611175384|-34.692022407915|-34.692022407915|-35.048485471468|-35.048485471468|-35.351094671599|-36.105661653272|33.163214632852|33.163214632852|33.163214632852|33.038073182821|33.038073182821|32.745661951146|32.745661951146||32.745661951146|32.745661951146|32.745661951146|32.745661951146|32.745661951146|32.745661951146|32.745661951146|32.745661951146|32.745661951146|32.745661951146||32.745661951146|32.446846459797|31.958006062246|31.958006062246|31.375875435644|31.003751077447|30.38139056077|29.873311560578|29.871556963332|29.503395625626|29.414329180756|29.102936044199|29.102936044199|28.682151334001|28.54144801778|28.54144801778|28.54144801778||28.54144801778|28.54144801778|28.54144801778|28.54144801778|28.54144801778|28.484008957416|28.484008957416|28.484008957416|28.272232772543|27.720814123897|26.935448848703|26.64587710908|25.887316769177|25.887316769177|25.594675392052|25.594675392052|-29.092049645588|-29.092049645588|-29.092049645588|-29.092049645588|-29.092049645588|-29.092049645588|-29.092049645588|-29.092049645588|-29.092049645588||-29.092049645588|-29.092049645588|-29.092049645588|-29.092049645588|-29.092049645588|-29.092049645588|-29.092049645588|-29.092049645588|-29.331355570869|-31.113083626513|29.356377558349|29.356377558349|29.298753266465|28.56917021554|28.45352281775|28.194747545608|28.180274753976|27.501016384152|26.906284391645|26.375871618328|25.827635402743|-29.017995782292|-29.017995782292|-29.017995782292|-29.017995782292|-29.017995782292|-29.017995782292|-29.017995782292|-29.093884092345|-29.63939337791|-29.63939337791
00451|8305|/equities/textron-inc|SnP500/R1000VALUE|93.328373084657|93.328373084657|93.328373084657|92.02490764929||92.02490764929|92.02490764929|89.969899880368|89.340441107175|88.094937615285|87.310485103274|-94.878747251298|-94.878747251298|-94.878747251298|-94.878747251298|-95.135988821544|-95.135988821544|-95.283674679374|90.90866143201|90.90866143201|90.90866143201|90.90866143201|89.190177673479|88.58753885357||88.58753885357|88.471707175489|88.374117981852|88.2762437788|87.508046676423|87.10311036828|86.7095603812|86.7095603812|86.7095603812|86.7095603812|86.7095603812||86.7095603812|86.7095603812|86.7095603812|86.7095603812|86.7095603812|85.902287786565|85.693650688686|85.193502918391|83.65888904588|82.914600414883|82.79711068005|82.79711068005|82.79711068005|82.611511154646|81.333901638978|80.423779429322|80.145864845786|79.522068846527|-84.111577948927|-84.111577948927|-84.111577948927|-84.111577948927|-84.111577948927|-84.111577948927||-84.111577948927|-84.111577948927|-84.111577948927|-84.111577948927|-84.111577948927|-84.111577948927|-84.627307001087|-84.858821899418|-84.858821899418|-84.858821899418|-84.858821899418|-84.858821899418|-84.858821899418|-84.858821899418|-84.858821899418|-84.858821899418|-84.858821899418|-85.590228563997|-85.590228563997|-85.590228563997|-85.590228563997|-85.590228563997|-86.558923305372|-86.558923305372|-86.876608616559|-86.876608616559|-86.876608616559|-86.876608616559|-86.876608616559|-87.43448953394|-87.43448953394|-87.43448953394|-87.43448953394|-88.631104466693|83.226580585555|83.226580585555|83.226580585555|83.226580585555|82.743975495317|81.646643372617|80.451824528467|79.927581317437|79.603428212816|79.021524182016|79.021524182016|79.021524182016|79.021524182016|79.021524182016|79.021524182016|78.618545744956|78.618545744956|78.273937037853|77.495507157611|77.495507157611|77.495507157611|77.495507157611|77.495507157611|77.495507157611|-82.173192398774|-82.173192398774|-82.173192398774|-82.173192398774||-82.173192398774|-82.173192398774|-82.173192398774|-82.173192398774|-82.173192398774|-82.173192398774|-82.173192398774|-82.173192398774|-82.173192398774|-82.173192398774|-82.173192398774|-82.173192398774|-82.173192398774|-82.173192398774|-82.173192398774|-82.194101325922|-82.520059365092|-82.540078758973|-82.540078758973|-82.540078758973|-82.540078758973|-83.722588459406|-84.141769532532|-85.069343703953|-85.748406002511|-85.748406002511|-90.331837730926|82.7096236753|80.783195871726|80.643921136417|80.643921136417|80.643921136417|80.643921136417|80.643921136417|80.273956987105|80.165780726232|79.620867931355|77.540966470494|77.528244826712|77.528244826712||77.528244826712|76.333049824412|76.227036573483|76.227036573483|75.866760845039|75.866760845039|74.497903421029|73.674175150685|73.674175150685|73.674175150685||73.674175150685|73.674175150685|73.674175150685|73.674175150685|73.295629392507|73.295629392507|73.295629392507|72.760146549943|71.55757504437|71.429182699119|71.429182699119|71.429182699119|71.429182699119|71.429182699119|71.429182699119|71.429182699119|71.429182699119||71.429182699119|71.429182699119|71.429182699119|71.429182699119|71.422081925268|71.422081925268|71.422081925268|71.422081925268|71.422081925268|69.680092469183|66.837051646939|65.886030692779|64.440146679043|64.433607930459|64.433607930459|64.32122852462|63.808868960733|62.900687089887|62.694653898839|61.94294379195|60.337163108812|-68.369166265924|-68.369166265924|-68.369166265924|-68.369166265924||-68.369166265924|-68.369166265924|-68.369166265924|-68.369166265924|-68.369166265924|-68.369166265924|-68.369166265924|-68.369166265924|-68.369166265924|-69.833516742344|-74.822796346474|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716|-76.002783505716
00452|8299|/equities/aes-corp|SnP500/R1000VALUE|15.013246236551|15.013246236551|15.013246236551|15.013246236551||15.013246236551|15.013246236551|15.013246236551|14.612495778124|14.609439715324|14.459015802739|14.316798182505|14.316798182505|14.316798182505|13.707874321089|13.707874321089|13.707874321089|13.707874321089|-15.080991917525|-15.080991917525|-15.080991917525|-15.080991917525|-15.080991917525|-15.080991917525||13.824767666757|13.824767666757|13.824767666757|13.824767666757|13.824767666757|13.824767666757|13.824767666757|13.824767666757|13.824767666757|13.717519580987|13.675277246001||-14.602916299106|-14.602916299106|-14.602916299106|-14.602916299106||-14.602916299106|-14.602916299106|-14.602916299106|-14.602916299106|-14.602916299106|-14.602916299106|-14.694563554217|-14.694563554217|-14.694563554217|-14.694563554217|-14.694563554217|-14.694563554217|-14.694563554217|-14.694563554217|-14.694563554217|-14.694563554217|-14.694563554217|-14.694563554217|-14.694563554217||-14.694563554217|-14.694563554217|-14.694563554217|-14.694563554217|-14.694563554217|-14.694563554217|-14.694563554217|-14.694563554217|-14.694563554217|-14.694563554217|-14.694563554217|-14.694563554217|-14.694563554217|-14.694563554217|-14.694563554217|-14.694563554217|-14.694563554217|-14.847848652126|-14.919276182654|13.951433617792|13.951433617792|13.951433617792|13.951433617792|13.951433617792|13.951433617792|13.951433617792|13.951433617792|13.951433617792|13.951433617792|13.951433617792|13.951433617792|13.951433617792|13.951433617792|13.951433617792|13.951433617792|13.951433617792|13.951433617792|13.951433617792|13.951433617792|13.951433617792|13.951433617792|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005||12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.495769998005|12.462647857699|12.462647857699|12.333775774674|12.167528064203|11.83892044221|11.666578389921|11.477864691194|11.421881642544|11.421881642544|11.421881642544|11.421881642544|11.421881642544|-11.602216567276|-11.602216567276||-11.602216567276|-11.602216567276|-11.602216567276|-11.602216567276|-11.625959040926|-11.625959040926|-11.625959040926|-11.625959040926|-11.625959040926|10.37294210774||10.37294210774|10.37294210774|10.37294210774|10.37294210774|10.37294210774|10.136324822707|-11.355378922819|-11.355378922819|-11.355378922819|-11.355378922819|-11.355378922819|-11.355378922819|-11.355378922819|-11.355378922819|-11.355378922819|-11.355378922819|-11.355378922819||-11.355378922819|-11.355378922819|-12.333754178549|11.174573637001|11.174573637001|11.174573637001|11.174573637001|11.070637730484|10.88237532391|10.29541687186|-11.373766377808|-11.373766377808|-11.373766377808|-11.373766377808|-11.373766377808|-11.373766377808|-11.373766377808|-11.4275182124|-11.448035806079|-11.448035806079|-11.448035806079|-11.578040344588|-11.578040344588|-11.578040344588|-11.629488608431||-11.833320932467|-11.909522830202|-12.205758915945|-12.205758915945|-12.205758915945|-12.238653786346|-12.238653786346|-12.238653786346|-12.238653786346|-12.549059743533|11.616106948701|11.616106948701|11.616106948701|11.616106948701|11.616106948701|11.616106948701|11.616106948701|11.616106948701|11.616106948701|11.616106948701|11.616106948701|11.415119234553|11.253187673876|11.071042557104|10.789696609029|10.615885534826|10.367266202345|10.367266202345|9.951962074057|9.9252251779971|9.9252251779971
00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE|-552.3319674113|-552.3319674113|-552.3319674113|-552.3319674113||-562.95331368655|-562.95331368655|-578.17479054365|-590.3763384985|-590.3763384985|-590.46843668345|-605.25661666|-617.96067012244|-625.98301220447|-625.98301220447|-629.02447658678|-632.67497927502|597.78509236439|597.78509236439|597.78509236439|597.78509236439|597.78509236439|586.95869354408|586.95869354408||586.95869354408|586.95869354408|586.95869354408|586.95869354408|586.95869354408|586.95869354408|586.95869354408|586.95869354408|583.55074971695|572.07639793311|558.44210840767||557.9717749126|557.31143935601|556.86045141662|552.01743476087|551.28106364953|551.28106364953|551.28106364953|551.28106364953|551.28106364953|551.28106364953|551.28106364953|551.28106364953|551.28106364953|551.28106364953|551.28106364953|551.28106364953|551.28106364953|551.28106364953|551.28106364953|551.28106364953|551.28106364953|551.28106364953|551.28106364953|551.28106364953||549.77974425144|548.82754379717|547.34616105404|547.34616105404|547.34616105404|547.34616105404|547.34616105404|547.34616105404|547.34616105404|547.34616105404|547.34616105404|540.6629776143|535.21866015847|534.72535815804|534.72535815804|534.72535815804|534.72535815804|534.72535815804|534.72535815804|534.72535815804|534.72535815804|534.72535815804|534.72535815804|534.72535815804|530.00905816388|523.98863155841|523.98863155841|508.91738480991|501.38184480837|501.38184480837|498.73548514408|498.73548514408|498.73548514408|498.73548514408|498.73548514408|498.73548514408|498.73548514408|494.68817400449|486.89816575043|484.25249210985|464.11155739528|-493.28525598866|-493.28525598866|-494.21526991904|-495.92836896115|465.65392742481|465.65392742481|465.65392742481|465.65392742481|465.65392742481|465.65392742481|465.65392742481|465.65392742481|465.65392742481|465.65392742481|465.65392742481|465.65392742481|465.65392742481|465.65392742481|465.65392742481|465.65392742481|465.65392742481||465.65392742481|465.65392742481|465.65392742481|465.65392742481|465.65392742481|465.65392742481|465.65392742481|465.65392742481|463.60547532336|458.53163029635|455.62986285912|447.59317003607|446.20436929463|443.69315051038|443.69315051038|443.69315051038|443.69315051038|443.69315051038|443.69315051038|443.69315051038|443.69315051038|443.69315051038|443.69315051038|443.69315051038|438.39118638523|435.75049490937|433.26973685522|433.26973685522|397.37906718909|397.37906718909|397.37906718909|397.37906718909|397.37906718909|397.37906718909|397.37906718909|397.37906718909|397.37906718909|397.37906718909|397.37906718909|397.37906718909||397.37906718909|392.69952811863|-422.61825016816|-422.61825016816|-422.61825016816|-422.61825016816|-422.61825016816|-422.61825016816|-422.61825016816|-422.61825016816||-422.61825016816|-428.14020740759|-428.14020740759|-428.14020740759|-428.14020740759|-428.14020740759|-428.14020740759|-428.14020740759|-428.14020740759|-428.14020740759|-428.14020740759|-428.14020740759|-428.14020740759|-431.05388344054|-431.05388344054|-431.05388344054|-431.05388344054||-431.05388344054|-436.2281952779|-443.92070868763|-443.92070868763|-443.92070868763|-443.92070868763|-443.92070868763|-447.66445291552|-447.66445291552|-447.66445291552|-447.66445291552|-450.72378457663|-450.72378457663|-458.50753014483|-464.04260076856|-469.10000919235|-469.10000919235|-473.80445018225|-474.93171713128|-474.93171713128|-474.93171713128|-476.60096596101|-476.60096596101|-476.60096596101|-476.60096596101||-484.37384605922|-484.37384605922|-484.37384605922|-484.37384605922|-484.37384605922|-484.37384605922|-484.37384605922|-484.37384605922|-484.37384605922|-494.50927183935|-514.81920775119|-520.49355569088|-523.84146060109|-525.85272321833|-538.05219131192|-542.22856326325|-546.1778364736|-546.99251434229|-546.99251434229|-546.99251434229|-548.18546827445|-548.18546827445|-548.18546827445|-548.18546827445|-548.18546827445|-548.18546827445|-553.28498075417|-554.9566092443|-554.9566092443|-554.9566092443|-554.9566092443
00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH|148.86616071944|148.23464728291|148.23464728291|148.01640668417||148.01640668417|148.01640668417|148.01640668417|148.01640668417|148.01640668417|148.01640668417|147.17711179019|-155.09563226174|-155.09563226174|-155.09563226174|-155.09563226174|-155.09563226174|-155.11598130807|-157.21442160722|-159.09257141877|151.55043785529|151.55043785529|151.55043785529|151.55043785529||151.55043785529|151.55043785529|151.55043785529|151.55043785529|151.55043785529|151.55043785529|151.55043785529|151.55043785529|151.55043785529|151.55043785529|151.55043785529||151.55043785529|151.55043785529|151.55043785529|151.55043785529||150.74659636238|150.29227937833|150.22367296958|150.22367296958|150.22367296958|150.22367296958|150.22367296958|150.22367296958|149.71631337033|149.58534686683|148.8275958975|146.48622427603|146.12668091081|144.07435086573|144.07435086573|144.07435086573|144.07435086573|144.07435086573|144.07435086573||144.07435086573|141.93164294493|141.93164294493|141.93164294493|140.11547249244|140.11547249244|140.11547249244|140.11547249244|140.11547249244|140.11547249244|139.6776670341|139.6776670341|138.30413117721|-146.0407215997|-146.0407215997|-146.0407215997|-146.0407215997|-146.0407215997|-146.33222922112|-146.33222922112|-146.33222922112|-146.33222922112|-146.33222922112|-146.33222922112|-146.33222922112|-146.33222922112|-146.33222922112|-146.33222922112|-146.33222922112|-146.33222922112|-146.33222922112|-146.33222922112|-146.33222922112|-146.33222922112|-146.44358358146|139.28290963421|139.28290963421|139.28290963421|139.28290963421|139.28290963421|139.28290963421|138.99433925693|137.71454141476|137.16421993947|135.78413167238|134.92514043649|134.89783187161|134.89783187161|134.89783187161|134.89783187161|134.89783187161|134.89783187161|134.89783187161|134.89783187161|134.89783187161|134.80330041728|134.80330041728|134.80330041728|134.80330041728|134.80330041728|134.80330041728|134.80330041728||134.80330041728|134.80330041728|134.80330041728|134.80330041728|134.80330041728|134.80330041728|134.80330041728|134.80330041728|129.13200371885|128.45768945869|128.45768945869|128.45768945869|128.45768945869|127.53243317268|126.32695780446|126.32695780446|126.03386275691|124.47485571351|123.76372433202|122.21525383543|121.65973390016|121.65973390016|121.65973390016|121.65973390016|121.65973390016|121.65973390016|121.35180472633|121.35180472633|-126.23283484963|-126.23283484963|-126.23283484963|-126.23283484963|-126.23283484963|-127.05379430407|-127.05379430407|-127.05379430407|-127.05379430407|-127.05379430407|-127.05379430407|-127.05379430407||-127.05379430407|-127.05379430407|-127.05379430407|-127.05379430407|-127.05379430407|-127.05379430407|-128.30840539215|-128.30840539215|-128.30840539215|-128.30840539215||-128.30840539215|-129.24239528706|-129.89695231182|-129.89695231182|-130.10447339727|-131.30108038269|-132.10220046929|-133.29288881014|-133.62883275249|-133.62883275249|-133.62883275249|-133.62883275249|-133.62883275249|-133.62883275249|-134.50873364019|-134.50873364019|-134.50873364019||-134.50873364019|128.50160285639|128.50160285639|128.50160285639|127.16844931363|126.60160393979|125.1964470045|124.31526487161|124.31526487161|122.89085301082|121.69044422244|121.69044422244|121.69044422244|121.47418679247|121.47418679247|120.62298000135|119.26276342381|118.40132206798|117.79480007936|117.79480007936|117.79480007936|117.79480007936|117.79480007936|117.79480007936|117.79480007936||117.79480007936|117.79480007936|117.79480007936|117.5847840712|117.31318806552|117.31318806552|117.31318806552|117.31318806552|117.31318806552|117.31318806552|117.31318806552|116.08965416907|114.89795007704|114.06332528802|114.06332528802|114.06332528802|-120.32782256084|-120.32782256084|-120.32782256084|-120.32782256084|-120.32782256084|-120.32782256084|-120.32782256084|-120.32782256084|-120.32782256084|-120.94369090351|-123.28062951071|-123.76903382388|-125.64864816762|-126.05127387684|-127.21157001869
00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH|-55.75598715432|-55.75598715432|-55.75598715432|-55.75598715432||-55.75598715432|-55.75598715432|-55.75598715432|-55.75598715432|-55.75598715432|-55.75598715432|-55.75598715432|-55.75598715432|-55.75598715432|-55.75598715432|-55.75598715432|-56.527485303167|51.983349875076|51.869132782038|51.869132782038|50.411813498665|50.131459714229|49.58530773588|-52.893230598819||-52.893230598819|-52.893230598819|-52.893230598819|-52.893230598819|-52.893230598819|-52.893230598819|-52.893230598819|-52.893230598819|-52.893230598819|-52.893230598819|-52.893230598819||-52.893230598819|-53.314425117055|-53.996860325645|-54.45040047203|-54.664889786359|-54.667916206809|-54.667916206809|-54.914630152883|-55.30625515746|-55.755253967816|-55.755253967816|-55.755253967816|-55.755253967816|-55.755253967816|-56.358875374213|-56.358875374213|-56.760127072218|-57.006394808648|-57.006394808648|-57.006394808648|-57.006394808648|-57.006394808648|-57.006394808648|-57.006394808648||-57.006394808648|-57.006394808648|-57.006394808648|-57.006394808648|-57.006394808648|-57.006394808648|-57.006394808648|-57.006394808648|-57.006394808648|-57.006394808648|-57.006394808648|-57.006394808648|-57.006394808648|-57.006394808648|-57.006394808648|-57.006394808648|-57.006394808648|-57.26248034685|-57.26248034685|-57.26248034685|-57.26248034685|-57.26248034685|-57.26248034685|-57.26248034685|-57.26248034685|-57.26248034685|-57.26248034685|-57.26248034685|-57.26248034685|-57.26248034685|-57.26248034685|-57.26248034685|-57.26248034685|-57.26248034685|-57.26248034685|-57.26248034685|-57.493590452595|-58.714821818056|-59.117858253786|-59.351508814835|-59.632108169033|-59.632108169033|-59.632108169033|-59.832898092749|-60.213774522677|-61.264194100582|-61.827994233462|-62.052344267831|-62.052344267831|-62.052344267831|-62.052344267831|-62.052344267831|-62.052344267831|-62.052344267831|-62.052344267831|-62.052344267831|58.865190588095|58.865190588095|58.865190588095|58.865190588095|58.865190588095|58.865190588095||58.865190588095|58.865190588095|58.865190588095|57.991878176904|57.967642308579|57.958304789038|57.958304789038|57.958304789038|57.958304789038|57.23033735749|56.12787312928|55.32945293948|55.32945293948|55.32945293948|55.32945293948|55.32945293948|55.32945293948|55.198606594003|55.198606594003|55.198606594003|55.198606594003|55.198606594003|55.198606594003|55.198606594003|55.198606594003|55.198606594003|55.198606594003|55.003474879703|53.923861265669|53.35238091205|53.347041720725|53.347041720725|53.347041720725|53.347041720725|53.347041720725|53.347041720725|53.347041720725|52.704489198632|51.902765555853|51.506407309103||50.676008172088|50.62354209164|49.596860266521|49.596860266521|49.596860266521|49.596860266521|49.596860266521|49.596860266521|49.596860266521|48.785120805981||48.277553215933|48.277553215933|48.277553215933|47.860336347103|47.772318782277|47.574799367528|47.146520519917|47.146520519917|47.146520519917|46.546689670025|-51.374611301924|-51.374611301924|-51.374611301924|-52.493175952197|-52.972975696194|-53.422605419829|-53.422605419829||-53.422605419829|-53.538451195508|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-54.006201731037|-55.031071169336|-55.031071169336|-55.031071169336||-55.031071169336|-55.031071169336|-55.031071169336|-55.031071169336|-55.031071169336|-55.031071169336|-55.031071169336|-55.031071169336|-55.974244946859|-56.346561008384|-56.346561008384|-56.346561008384|-56.346561008384|-56.346561008384|-56.346561008384|-56.346561008384|-56.346561008384|-56.346561008384|-56.346561008384|-56.346561008384|-56.960435538593|-56.960435538593|-56.960435538593|-56.960435538593|-56.960435538593|-57.460484457351|-58.538315190581|53.67353427711|53.67353427711|53.67353427711|53.67353427711
00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE|-1384.7033525354|-1384.7033525354|-1384.7033525354|-1384.7033525354||-1384.7033525354|-1384.7033525354|-1384.7033525354|-1384.7033525354|-1384.7033525354|-1384.7033525354|-1384.7033525354|-1403.0467955146|-1449.4539318651|1367.101864058|1367.101864058|1367.101864058|1367.101864058|1367.101864058|1367.101864058|1367.101864058|1367.101864058|1367.101864058|1367.101864058||1366.8099121586|1345.6750353194|1321.6325751309|1321.6325751309|1321.6325751309|1321.6325751309|1321.6325751309|1321.6325751309|1309.4556756554|1304.5490580199|1273.5505755343||-1345.4877775007|-1345.4877775007|-1345.4877775007|-1345.4877775007|-1345.4877775007|-1345.4877775007|-1345.4877775007|-1345.4877775007|-1345.4877775007|-1345.4877775007|-1356.8408980693|1270.5518159735|1270.5518159735|1270.5518159735|1270.5518159735|1270.5518159735|1270.5518159735|1270.5518159735|1270.5518159735|1270.5518159735|1266.5825442681|1266.5825442681|1266.5825442681|1266.5825442681||1263.8716569885|1257.2016252018|1257.2016252018|1257.2016252018|1257.2016252018|1257.2016252018|1257.2016252018|-1345.3440382896|-1345.3440382896|-1345.3440382896|-1345.3440382896|-1345.3440382896|-1345.3440382896|-1345.3440382896|-1345.3440382896|-1359.6839615435|1275.6472896445|1275.6472896445|1275.6472896445|1275.6472896445|1275.6472896445|1275.6472896445|1275.6472896445|1271.3914383636|1245.2776642626|-1344.741390994|-1344.741390994|-1344.741390994|-1344.741390994|-1344.741390994|-1347.7239911762|-1347.7239911762|-1347.7239911762|-1347.7239911762|-1349.9377489848|-1357.6782076936|-1364.6726974564|-1364.6726974564|-1365.7580756641|-1365.7580756641|-1365.7580756641|-1365.7580756641|-1365.7580756641|-1365.7580756641|-1365.7580756641|-1369.3143159768|-1369.3143159768|-1369.3143159768|-1369.3143159768|-1369.3143159768|-1369.3143159768|-1369.3143159768|-1369.3143159768|-1369.3143159768|-1369.3143159768|-1369.3143159768|-1369.3143159768|-1369.3143159768|-1369.3143159768|-1372.1351015193|-1393.169542324|-1407.8958727645||-1414.5505560556|-1425.8101135536|-1441.3087361967|-1501.9057707958|-1505.445356494|-1506.4206746231|-1506.4206746231|-1506.4206746231|-1506.4206746231|-1511.3420771637|-1522.5845196025|-1545.7974568155|-1545.7974568155|-1545.7974568155|-1548.4846688141|-1551.1815403943|-1551.1815403943|-1551.1815403943|-1566.8489215644|1537.7537034776|1537.7537034776|1537.7537034776|1537.7537034776|1530.1061589747|1529.3006597657|1522.7186339278|1522.7186339278|1510.8101592534|1510.8101592534|1510.8101592534|1510.2124802794|1490.595450636|1488.0057164488|1488.0057164488|1472.0841646523|1459.0718691449|1442.4535389587|1441.8742362065|1441.8742362065|1441.8742362065||1433.2830055073|1423.1627773484|1423.1627773484|1423.1627773484|1398.7507489743|1384.6129809024|1380.2461757903|1380.2461757903|1380.2461757903|1380.2461757903||1380.2461757903|1380.2461757903|1380.2461757903|1380.2461757903|1380.2461757903|1380.2461757903|1380.2461757903|1380.2461757903|1375.0044178704|1372.2364669527|1372.2364669527|1370.7086232338|1370.7086232338|1370.7086232338|1365.4718209542|1364.796733569|1354.6582401957||1354.6582401957|1354.6582401957|1354.6582401957|1354.6582401957|1354.6582401957|1354.6582401957|1354.6582401957|1354.6582401957|1354.6582401957|1354.6582401957|1354.6582401957|1354.6582401957|1354.6582401957|1354.6582401957|1354.6582401957|1342.7113313372|1305.5229324429|1285.503645166|1285.503645166|1266.8479697265|-1391.1178768044|-1391.1178768044|-1391.1178768044|-1391.1178768044|-1391.1178768044||-1391.1178768044|-1391.1178768044|-1391.1178768044|-1391.1178768044|-1391.1178768044|-1391.1178768044|-1391.1178768044|-1391.1178768044|-1391.1178768044|-1421.2909812801|1307.2650112844|1307.2650112844|1307.2650112844|1307.2650112844|1307.2650112844|1307.2650112844|1307.2650112844|1296.2999637101|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733|1286.1824170733
00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE|70.162645344048|70.162645344048|70.162645344048|-74.841189233954||-74.841189233954|-74.841189233954|-74.841189233954|-74.841189233954|-74.841189233954|-74.841189233954|-74.841189233954|-74.841189233954|-74.841189233954|-74.841189233954|-74.841189233954|-75.134079311727|-75.134079311727|-75.483089392316|-75.544820936667|-76.496388760939|-76.496388760939|-76.496388760939|-76.496388760939||69.914029177424|69.914029177424|69.914029177424|69.914029177424|69.914029177424|69.914029177424|68.967997914476|68.967997914476|68.924441635523|68.67852246758|68.67852246758||68.67852246758|68.67852246758|68.67852246758|68.67852246758||68.408035638029|68.408035638029|68.408035638029|67.140599544506|66.958342455617|66.958342455617|66.553941356126|66.553941356126|66.553941356126|66.053820304278|64.400913110711|64.257496174611|64.257496174611|64.257496174611|64.257496174611|64.257496174611|63.437404713559|63.437404713559|63.430449681732||63.280497662726|61.483612820509|60.225799369987|60.225799369987|60.225799369987|60.225799369987|60.225799369987|60.225799369987|60.225799369987|60.225799369987|60.225799369987|60.225799369987|60.225799369987|60.225799369987|60.225799369987|60.225799369987|60.225799369987|60.225799369987|60.225799369987|60.225799369987|60.225799369987|60.225799369987|60.225799369987|60.225799369987|60.225799369987|59.916953616866|-63.429142903825|-63.429142903825|-63.429142903825|-63.429142903825|-63.429142903825|-63.429142903825|-63.429142903825|-63.429142903825|58.930264387661|58.930264387661|58.930264387661|58.930264387661|58.930264387661|58.930264387661|58.930264387661|58.930264387661|58.930264387661|58.930264387661|58.930264387661|58.930264387661|58.930264387661|58.930264387661|58.930264387661|58.930264387661|58.930264387661|58.930264387661|58.930264387661|58.930264387661|58.930264387661|58.930264387661|58.930264387661|58.930264387661|58.930264387661|58.930264387661|58.903185890936|58.903185890936||58.903185890936|58.217708427402|-62.67841863288|-62.67841863288|-62.67841863288|-62.67841863288|-62.67841863288|-62.67841863288|-62.67841863288|-62.67841863288|-62.67841863288|-62.67841863288|-62.67841863288|-62.67841863288|-62.67841863288|-62.67841863288|-62.67841863288|-62.67841863288|-62.67841863288|-62.67841863288|-62.67841863288|58.465734496999|58.465734496999|58.465734496999|58.047481341812|58.028680442848|58.028680442848|55.7199224091|54.008802583529|53.712002412824|53.671827589967|53.671827589967|53.671827589967|53.671827589967|53.671827589967|53.671827589967|53.513695067276|52.794384340566|52.640983321183|52.534021173869||52.534021173869|50.952247181374|48.872219234526|48.663759344669|48.663759344669|47.8560222187|47.587675471841|47.587675471841|47.587675471841|47.587675471841||47.587675471841|47.587675471841|47.587675471841|47.587675471841|47.587675471841|47.587675471841|47.587675471841|46.986306079824|46.731816315808|46.731816315808|46.731816315808|46.731816315808|46.731816315808|46.731816315808|46.731816315808|46.731816315808|46.731816315808||46.731816315808|46.731816315808|46.731816315808|46.731816315808|46.731816315808|46.731816315808|46.731816315808|46.731816315808|46.567296584622|45.894216943864|43.272801135651|43.272801135651|42.169223280606|41.781074795528|41.781074795528|40.879804277204|-47.129694209943|-47.129694209943|-47.129694209943|-47.129694209943|-47.129694209943|-47.129694209943|-47.129694209943|-47.129694209943|-47.129694209943||-47.129694209943|-47.129694209943|-47.129694209943|-47.129694209943|-47.129694209943|-47.129694209943|-47.129694209943|-47.129694209943|-47.129694209943|-47.388181512499|-50.132644248168|-50.420672846626|-50.420672846626|-50.449080627042|-51.329535343998|-51.41478434127|-51.41478434127|-51.41478434127|-51.41478434127|-51.41478434127|-52.299739559565|-52.299739559565|-52.299739559565|-52.822270721166|-52.822270721166|-53.126412226059|-53.69601358451|-54.778904321873|-56.805448932873|53.281803199122|53.281803199122
00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE|285.83623213987|285.83623213987|285.83623213987|285.83623213987||285.83623213987|285.83623213987|285.83623213987|285.83623213987|285.83623213987|285.83623213987|281.93249697399|276.11176591131|271.58647552798|271.58647552798|269.01366754606|269.01366754606|-283.65843844076|-283.65843844076|-283.65843844076|-283.65843844076|-283.65843844076|-283.65843844076|-283.65843844076||-284.47548457936|-285.72768086362|-285.72768086362|-290.50741056786|-293.59545659342|281.48953116435|281.48953116435|281.48953116435|281.48953116435|281.48953116435|281.48953116435||281.48953116435|281.48953116435|281.48953116435|281.48953116435||281.48953116435|280.41573442903|280.40559616166|280.40559616166|278.55677880267|-292.19017930751|-292.19017930751|-292.19017930751|-292.19017930751|-292.19017930751|-292.19017930751|-292.61118817924|-292.61118817924|-294.55027480257|280.99246915856|280.99246915856|280.99246915856|280.99246915856|280.99246915856||280.99246915856|279.40164114677|275.99116542853|275.99116542853|273.24629241137|273.18217823009|273.18217823009|273.18217823009|273.18217823009|273.18217823009|273.06910421562|269.70623294195|265.4241397787|263.8212725243|-279.38501919079|-279.38501919079|-279.38501919079|-279.38501919079|-279.38501919079|-279.38501919079|-279.38501919079|-279.38501919079|-279.38501919079|-279.38501919079|-279.38501919079|-279.38501919079|-279.38501919079|-279.38501919079|-279.38501919079|-279.38501919079|-285.26948109249|-285.26948109249|-285.26948109249|-288.41108386362|272.24274625455|272.24274625455|272.24274625455|271.12721453413|270.08967813634|266.51040586011|266.51040586011|266.37227142562|266.37227142562|266.37227142562|266.37227142562|266.37227142562|266.37227142562|266.37227142562|266.37227142562|266.37227142562|266.37227142562|266.37227142562|266.37227142562|266.37227142562|266.37227142562|266.37227142562|266.37227142562|266.37227142562|266.37227142562|266.37227142562|264.48628273165|264.48628273165||264.48628273165|264.48628273165|264.48628273165|264.48628273165|264.48628273165|264.48628273165|261.1847504527|258.73194894864|254.90042908705|254.90042908705|254.90042908705|254.90042908705|254.3124766142|252.8815045559|252.8815045559|252.8815045559|252.8815045559|252.8815045559|250.71546736951|250.67876870424|250.67876870424|250.67876870424|250.67876870424|250.67876870424|250.67876870424|250.67876870424|250.67876870424|250.67876870424|250.67876870424|-266.40583124933|-266.40583124933|-266.40583124933|-266.40583124933|-266.40583124933|-269.04203383986|-269.22087486656|-269.99929564166|-271.8386796599|-274.19685720132|-276.52110164226||-276.52110164226|-276.52110164226|-276.52110164226|-276.52110164226|-276.52110164226|-276.52110164226|-277.04623049654|-277.04623049654|-277.04623049654|-277.04623049654||-277.04623049654|-277.04623049654|-277.04623049654|-277.04623049654|-277.04623049654|-277.04623049654|261.71147661188|261.71147661188|261.71147661188|261.71147661188|261.71147661188|261.71147661188|261.71147661188|261.71147661188|260.66560479126|260.66560479126|259.54394648257||259.54394648257|259.54394648257|259.54394648257|259.54394648257|258.34160320167|255.82288797038|255.05411069398|255.05411069398|255.05411069398|255.05411069398|255.05411069398|254.55661516724|252.01178371176|249.67004491736|248.49864982951|246.582099325|242.92899611073|242.92899611073|242.92899611073|240.06638232952|236.88720157551|236.88720157551|236.88720157551|233.01436517423|-258.87901811434||-258.87901811434|-258.87901811434|-258.87901811434|-258.87901811434|-258.87901811434|-258.87901811434|-258.87901811434|-258.87901811434|-258.87901811434|-268.96808337982|249.17642495157|249.17642495157|249.17642495157|249.17642495157|249.17642495157|247.47236269847|246.45152387503|246.36592007956|246.36592007956|246.36592007956|246.36592007956|246.36592007956|246.36592007956|246.36592007956|246.36592007956|246.36592007956|246.36592007956|246.36592007956|246.36592007956|246.36592007956|246.36592007956
00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE|-12.333335375726|-12.333335375726|-12.333335375726|-12.333335375726||-12.333335375726|-13.010628461771|-14.083475748624|-14.240552144979|-14.240552144979|-14.240552144979|-14.240552144979|-14.285335970957|-14.522861693787|-14.627904445774|-14.627904445774|-14.627904445774|-14.678492689877|-14.678492689877|-14.771103223992|-14.830702855882|-14.830702855882|-14.830702855882|-14.830702855882||-15.356855537736|-15.356855537736|-15.356855537736|-15.356855537736|-15.356855537736|-15.356855537736|-15.356855537736|-15.356855537736|-15.356855537736|-15.356855537736|-15.356855537736||-15.356855537736|-15.356855537736|-15.356855537736|-15.514839280804||-15.582032310958|-15.582032310958|-15.582032310958|-15.582032310958|-16.120036085442|-16.433095569958|-16.645231232489|-16.645231232489|-16.645231232489|-16.645231232489|-16.645231232489|-16.645231232489|-16.645231232489|-16.645231232489|-16.645231232489|-16.645231232489|-16.645231232489|-16.645231232489|-16.645231232489||-16.645231232489|-16.645231232489|-16.645231232489|-16.645231232489|-16.645231232489|-16.70402014678|-16.70402014678|-17.014171393229|-17.014171393229|-17.014171393229|-17.014171393229|-17.014171393229|-17.014171393229|-17.014171393229|-17.014171393229|-17.014171393229|-17.014171393229|-17.465444389748|-17.465444389748|-17.465444389748|-17.465444389748|-17.465444389748|-17.465444389748|-17.465444389748|-17.465444389748|-17.465444389748|-17.465444389748|-17.465444389748|-17.465444389748|-17.465444389748|-17.465444389748|-17.465444389748|-17.465444389748|-17.499382831175|-17.824869793343|-17.982355137321|-18.057153447301|-18.057153447301|-18.057153447301|-18.149870748687|-18.639301427391|-18.962001359227|16.852333013739|16.852333013739|16.852333013739|16.852333013739|16.852333013739|16.852333013739|16.852333013739|16.608198528518|16.500027790303|16.500027790303|16.500027790303|-18.211646409945|-18.211646409945|-18.211646409945|-18.211646409945|-18.211646409945|-18.211646409945|-18.211646409945|-18.211646409945|-18.211646409945||-18.211646409945|-18.211646409945|-18.211646409945|-18.211646409945|-18.211646409945|-18.211646409945|-18.211646409945|-18.211646409945|-18.211646409945|-18.211646409945|-18.211646409945|-18.211646409945|-18.211646409945|-18.211646409945|-18.211646409945|-18.211646409945|-18.211646409945|16.191645469938|16.191645469938|16.191645469938|16.191645469938|16.191645469938|16.191645469938|16.191645469938|16.191645469938|16.136105408239|16.136105408239|16.133629838486|16.133629838486|16.133629838486|16.133629838486|16.133629838486|16.133629838486|16.133629838486|15.812167663951|15.812167663951|15.662130695338|15.145144415956|15.107937443103|14.916875216526||14.345972693808|12.492469642832|-14.158434303006|-14.158434303006|-14.158434303006|-14.158434303006|-14.219957771234|-14.219957771234|-14.219957771234|-14.459397040399||-14.538774978885|-14.717527826372|-14.931697112259|-15.053274929454|-15.417758235578|-15.417758235578|-15.417758235578|-15.417758235578|-15.417758235578|-15.417758235578|-15.417758235578|-15.417758235578|-15.417758235578|-15.417758235578|-15.417758235578|-15.417758235578|-15.417758235578||-15.417758235578|-15.631398052247|-15.854609112244|13.941229472012|13.941229472012|13.941229472012|13.941229472012|13.941229472012|13.713493399967|13.713493399967|13.128270154915|12.910522255325|11.770580222235|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803||-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-13.692221538803|-14.229690225677|-15.201322934977|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.505925793919|-15.66235814109|-15.66235814109|-15.66235814109
00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE|-55.446447994853|-55.446447994853|-55.446447994853|-55.446447994853||-55.446447994853|-56.81776598039|52.714812776473|52.714812776473|52.714812776473|52.714812776473|51.763010404026|51.763010404026|50.18223401961|48.856093533141|48.476315754817|48.476315754817|48.476315754817|48.476315754817|48.476315754817|48.476315754817|48.476315754817|48.476315754817|48.476315754817||48.476315754817|48.476315754817|48.476315754817|48.476315754817|48.476315754817|48.476315754817|48.476315754817|48.476315754817|48.476315754817|48.476315754817|48.476315754817||48.476315754817|48.476315754817|48.476315754817|48.476315754817||48.385906716371|48.363507293092|47.964730181547|47.635256359149|47.552444778314|47.552444778314|47.50102782057|47.50102782057|47.18891837648|46.963520342017|46.211688895916|45.842155557975|45.310450348705|45.256888691419|45.18214873896|44.489031257739|44.184638317856|44.184638317856|43.833487308061||43.702626956874|43.23319579647|-45.647696018358|-45.647696018358|-45.647696018358|-45.647696018358|-45.647696018358|-45.647696018358|-45.647696018358|-45.647696018358|-45.647696018358|-45.647696018358|-45.647696018358|-45.647696018358|-45.647696018358|-45.647696018358|-45.647696018358|-45.647696018358|-45.647696018358|-45.647696018358|-45.647696018358|-45.647696018358|-45.647696018358|-45.647696018358|-45.647696018358|-45.647696018358|-45.647696018358|-45.647696018358|-45.647696018358|-45.647696018358|-45.812510256441|-45.812510256441|-45.812510256441|-46.461456462709|-46.788335558406|-46.900496618876|-46.900496618876|-46.900496618876|-46.900496618876|-46.900496618876|-46.900496618876|-46.900496618876|-46.900496618876|-46.900496618876|-46.900496618876|-46.900496618876|-46.900496618876|-46.900496618876|-46.900496618876|-46.900496618876|-46.900496618876|-46.900496618876|44.628937823611|44.628937823611|44.628937823611|44.628937823611|44.628937823611|44.628937823611|44.628937823611|44.628937823611|44.628937823611|44.628937823611||44.628937823611|44.368541407406|44.044540484547|43.373964242728|43.373964242728|42.491505442495|-45.321991415866|-45.321991415866|-45.321991415866|-45.321991415866|-45.321991415866|-45.321991415866|-45.321991415866|-45.321991415866|-45.321991415866|-45.321991415866|-45.321991415866|-45.321991415866|-45.321991415866|-45.321991415866|-45.321991415866|43.219396285095|43.219396285095|43.219396285095|43.219396285095|43.219396285095|43.219396285095|43.168466735048|43.168466735048|43.168466735048|43.168466735048|43.168466735048|43.168466735048|43.168466735048|43.168466735048|43.160300025433|43.160300025433|43.145386542177|43.145386542177|43.086841228685||43.086841228685|42.184071252833|41.194245548259|40.91221514809|40.493017526334|39.888072486129|39.410801022394|39.410801022394|38.664941937437|38.664941937437||38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437||38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.664941937437|38.572436393091|38.411875050144|38.387085270967|38.278704457907|37.689951796695|36.113828983038|36.113828983038|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711||-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-39.528564569711|-42.552013950612|-43.637164139506|-43.637164139506|-43.637164139506|-43.637164139506|-43.637164139506|-43.637164139506|-43.637164139506|-43.637164139506|-43.637164139506|-43.637164139506|-43.637164139506|-43.637164139506|-43.637164139506|-43.637164139506|-43.637164139506|-44.10518330971|-44.276311550313|-44.739790874249|-45.464769952304|-45.908077470469
00461|8179|/equities/tyson-foods|SnP500/R1000VALUE|61.440514600098|61.440514600098|61.440514600098|61.440514600098||61.440514600098|61.440514600098|61.440514600098|61.440514600098|61.440514600098|61.440514600098|61.440514600098|61.440514600098|61.440514600098|61.440514600098|61.440514600098|61.440514600098|61.073086460232|60.678605300188|59.202061156431|57.962444601235|57.387565215096|57.387565215096|57.387565215096||57.387565215096|57.387565215096|57.387565215096|56.502575538406|55.426748962148|-59.022519309519|-59.022519309519|-59.022519309519|-59.579464390541|56.094979391142|56.094979391142||56.094979391142|56.042199781255|55.793643303402|55.793643303402||55.793643303402|55.793643303402|55.793643303402|55.793643303402|55.793643303402|55.793643303402|55.793643303402|55.793643303402|55.793643303402|54.787038506941|54.090802522573|54.090802522573|54.090802522573|54.090802522573|54.090802522573|54.090802522573|54.090802522573|54.090802522573|54.061999581559||53.41666822776|52.906852408083|51.220115736493|50.78487288659|50.78487288659|50.78487288659|50.78487288659|50.78487288659|50.78487288659|50.78487288659|50.78487288659|50.78487288659|-54.106811749591|-54.106811749591|-54.106811749591|-54.106811749591|-54.106811749591|-54.106811749591|-54.106811749591|-54.106811749591|-54.265902240689|-54.415099126887|-54.415099126887|-54.415099126887|-54.515777854075|-54.515777854075|-54.515777854075|-54.515777854075|-54.515777854075|-54.515777854075|-54.515777854075|-54.515777854075|-54.515777854075|-54.554753069469|-54.906114953965|-56.009960380097|-56.093733698019|-56.232871774677|-56.232871774677|-56.232871774677|-56.232871774677|-56.232871774677|-56.232871774677|-56.38234383713|-56.38234383713|-56.38234383713|-56.38234383713|-56.38234383713|-56.58672880741|-56.748308548354|-57.101800782473|-57.101800782473|-57.590054890614|54.501773660988|54.501773660988|54.501773660988|54.501773660988|54.501773660988|54.501773660988|54.501773660988|54.501773660988|54.501773660988||54.501773660988|54.501773660988|54.501773660988|54.289683194604|54.289683194604|54.289683194604|53.683508375012|53.683508375012|53.683508375012|53.683508375012|53.683508375012|53.683508375012|53.683508375012|53.683508375012|53.683508375012|53.683508375012|52.843062377333|52.304515176746|-55.048562564024|-55.048562564024|-55.048562564024|-55.2575699903|-55.948690107292|-56.116331333518|-56.116331333518|-56.255220354504|-56.255220354504|-56.255220354504|-56.255220354504|-56.255220354504|-56.255220354504|-56.255220354504|-56.255220354504|-56.58413456646|-57.04383942776|-57.04383942776|-57.697598745349|54.8615426475|54.8615426475|54.8615426475||54.8615426475|54.625604781198|53.991506321218|-57.030563347321|-57.030563347321|-57.030563347321|-57.030563347321|-57.030563347321|-57.030563347321|-57.030563347321||-57.201102778626|-57.480067391102|-57.480067391102|-57.832458619355|-57.832458619355|-57.982732274002|-58.030593892019|-58.030593892019|-58.17517864665|-58.17517864665|-58.56205768354|-58.56205768354|-58.56205768354|-58.56205768354|-58.56205768354|-58.56205768354|-58.56205768354||-58.56205768354|-59.052977760738|-59.052977760738|-59.052977760738|-59.052977760738|-59.052977760738|-59.052977760738|-59.052977760738|-60.143308012691|-60.190898622635|-60.270866109024|-60.270866109024|-60.270866109024|-60.594017559831|-61.660573701665|-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865||-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865|-62.940538216865|-65.538097594884|60.331003799806|60.15772179072|60.15772179072|60.038578546764|59.496755110689|59.183283368159|58.172058469859|58.172058469859|58.172058469859|58.172058469859|58.172058469859|58.172058469859|58.172058469859|58.172058469859|58.172058469859|58.172058469859|58.172058469859|58.172058469859|58.172058469859|58.172058469859|58.172058469859
00462|8310|/equities/us-bancorp|SnP500/R1000VALUE|57.280369856109|57.280369856109|57.280369856109|57.280369856109||57.280369856109|57.280369856109|57.280369856109|57.280369856109|57.280369856109|56.903746395365|56.364346916606|56.364346916606|54.547051993929|53.566168670216|53.258582939104|53.258582939104|53.258582939104|53.258582939104|53.057123437283|53.057123437283|53.057123437283|53.057123437283|53.057123437283||53.057123437283|53.057123437283|53.057123437283|53.057123437283|53.057123437283|53.057123437283|53.057123437283|53.057123437283|53.057123437283|52.814192229048|52.814192229048||52.814192229048|52.814192229048|52.814192229048|52.814192229048|52.814192229048|52.4229927389|52.418883253929|52.049313785629|51.585626233503|51.450140649395|51.309878965569|51.047117169934|51.047117169934|50.887910348659|50.782120473391|49.687911730349|49.078790803022|48.948935132631|48.75992627211|48.436030335642|47.501699389591|46.772442011452|46.539797416899|46.196721623974||45.990801889187|45.403390123321|-48.656959955752|-48.656959955752|-48.656959955752|-48.656959955752|-48.656959955752|-48.849527072276|-48.849527072276|-48.849527072276|-48.849527072276|-48.849527072276|-48.849527072276|-48.849527072276|-48.849527072276|-48.849527072276|-48.849527072276|-48.849527072276|-48.849527072276|-48.849527072276|-48.849527072276|-48.849527072276|-48.849527072276|-48.849527072276|-48.849527072276|-48.849527072276|-48.849527072276|-48.849527072276|-48.849527072276|-48.849527072276|-48.849527072276|-48.849527072276|-48.849527072276|-49.285308095444|-49.655620385793|-49.962027021677|-50.41672859384|47.629670765927|47.629670765927|47.629670765927|47.629670765927|47.629670765927|47.629670765927|47.629670765927|47.629670765927|47.629670765927|47.629670765927|47.629670765927|47.629670765927|47.111021310014|46.947226464398|46.947226464398|46.947226464398|46.802197511853|46.802197511853|46.730499117309|46.655556405843|46.581568658479|46.581568658479|46.581568658479|46.581568658479|46.581568658479||46.581568658479|46.352852437373|46.301779638259|45.834197665286|45.631609440989|44.707344162405|43.878206282446|43.878206282446|43.878206282446|43.878206282446|43.878206282446|43.878206282446|-46.671218534705|-46.671218534705|-46.671218534705|-46.671218534705|-46.671218534705|-46.671218534705|-46.671218534705|-46.671218534705|-46.671218534705|-47.62244201748|-47.62244201748|-47.62244201748|-47.62244201748|-47.62244201748|-47.62244201748|-47.62244201748|-47.62244201748|-47.62244201748|-47.62244201748|-47.62244201748|45.487087150671|45.487087150671|45.487087150671|45.487087150671|45.487087150671|45.487087150671|45.487087150671|45.487087150671||45.388709276095|44.553008840233|43.688193115392|43.688193115392|43.688193115392|43.105491833332|-45.165820942396|-45.165820942396|-45.165820942396|-45.165820942396||-45.165820942396|-45.165820942396|42.910917170612|42.910917170612|42.910917170612|42.910917170612|42.910917170612|42.753796559537|42.206997745527|42.169219016841|42.169219016841|42.169219016841|42.169219016841|42.169219016841|42.169219016841|42.169219016841|42.169219016841||42.169219016841|42.169219016841|42.169219016841|42.169219016841|42.169219016841|42.158573998136|41.924640113692|41.520598339351|41.328999333152|41.127498419825|39.026664715943|38.724627580838|38.132365004439|37.833544774579|37.833544774579|37.483181683804|-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123||-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123|-41.383411300123|-44.135457237496|-44.628619097797|-44.628619097797|-44.739577504361|-45.191042362304|-45.191042362304|-45.191042362304|-45.191042362304|-45.191042362304|-45.191042362304|-45.191042362304|-45.191042362304|-45.191042362304|-45.191042362304|-45.191042362304|-45.191042362304|-45.451712116767|-45.92134781366|-46.997175222033|-47.558084705796|-47.674537264998
00463|32535|/equities/udr|SnP500/R1000VALUE|36.741743324687|36.741743324687|36.741743324687|36.741743324687||36.741743324687|36.741743324687|36.741743324687|35.995549147316|35.421753576184|35.421753576184|35.421753576184|35.421753576184|35.421753576184|35.421753576184|35.421753576184|35.421753576184|35.421753576184|35.421753576184|35.421753576184|35.421753576184|35.421753576184|35.421753576184|35.421753576184||35.421753576184|35.421753576184|35.421753576184|35.421753576184|35.421753576184|35.421753576184|35.421753576184|35.421753576184|35.421753576184|35.421753576184|35.421753576184||35.421753576184|35.369726475505|35.116918467181|34.801574599629|34.777307179113|34.498673388847|34.466450569885|34.466450569885|34.466450569885|34.466450569885|34.466450569885|34.466450569885|34.466450569885|34.466450569885|34.466450569885|34.466450569885|34.466450569885|34.466450569885|34.466450569885|34.466450569885|34.466450569885|34.466450569885|34.466450569885|34.466450569885||34.261059308335|34.040619665037|-35.666348488201|-35.666348488201|-35.666348488201|-35.666348488201|-35.666348488201|-35.666348488201|-35.666348488201|-35.666348488201|-35.666348488201|-35.666348488201|-35.666348488201|-35.666348488201|-35.666348488201|-35.666348488201|-35.666348488201|-35.666348488201|-35.9752455021|-35.9752455021|-36.249718165514|-37.327465772758|-37.41948079661|-37.41948079661|-37.41948079661|-37.41948079661|-37.41948079661|-37.41948079661|-37.41948079661|-37.41948079661|-37.41948079661|-37.41948079661|-37.41948079661|-37.41948079661|-37.779978747671|-37.941644663617|-38.006826607172|-38.073695518114|-38.436230496538|-38.436230496538|-38.887896350867|-38.887896350867|-38.887896350867|-38.887896350867|-38.887896350867|-39.255161713501|-39.394909574834|-39.394909574834|-39.628462099547|-39.628462099547|-39.942736386718|-39.951095103623|-40.063680273183|-40.063680273183|-40.063680273183|-40.063680273183|-40.063680273183|-40.063680273183|-40.063680273183|-40.063680273183|-40.063680273183|-40.063680273183||-40.063680273183|-40.063680273183|-40.063680273183|-40.063680273183|-40.063680273183|-40.063680273183|-40.063680273183|-40.063680273183|-40.063680273183|-40.063680273183|-40.063680273183|-40.063680273183|-40.063680273183|-40.063680273183|-40.361869182728|-41.096499045723|-41.096499045723|-41.096499045723|-41.096499045723|-41.132776242752|-41.789194723257|-42.065890025072|-42.065890025072|-42.068660829015|-42.068660829015|-42.15820536957|-42.15820536957|-42.15820536957|-42.15820536957|-42.15820536957|-42.15820536957|-42.15820536957|-42.15820536957|-42.15820536957|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376||-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376||-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376|-42.345011874376||-42.345011874376|-43.126075502169|40.207897219137|40.207897219137|40.207897219137|40.207897219137|40.207897219137|40.207897219137|40.207897219137|40.207897219137|40.207897219137|40.207897219137|40.207897219137|40.207897219137|40.207897219137|40.207897219137|-43.234074296718|-43.234074296718|-43.234074296718|-43.234074296718|-43.234074296718|-43.234074296718|-43.234074296718|-43.234074296718|-43.234074296718||-43.234074296718|-43.234074296718|-43.234074296718|-43.234074296718|-43.234074296718|-43.234074296718|-43.234074296718|-43.234074296718|-43.571747980918|-45.40083208173|-45.796772867386|-45.796772867386|-45.796772867386|-45.796772867386|-45.796772867386|-45.796772867386|-45.796772867386|-45.796772867386|-45.796772867386|-45.796772867386|-45.796772867386|-45.796772867386|-45.796772867386|-45.796772867386|-45.796772867386|-45.810301787263|-46.372001019457|43.425226532469|43.425226532469|43.425226532469|43.425226532469
00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH|645.61445709947|645.61445709947|645.61445709947|645.61445709947||645.61445709947|645.61445709947|645.61445709947|645.61445709947|645.61445709947|634.21132169038|-680.32549338614|-680.32549338614|-680.32549338614|-680.32549338614|-680.32549338614|-680.32549338614|-691.55687009267|646.84862036718|646.84862036718|646.84862036718|646.84862036718|646.84862036718|627.31974364195||627.31974364195|627.31974364195|625.32805227244|625.32805227244|623.39362087913|623.39362087913|614.17012766409|609.36737885528|599.23540820075|588.5610302708|575.85584309602||568.67539695131|566.6987544522|566.01804897358|565.76007516704||563.18177432839|561.72800297013|555.98941044533|553.03768925892|545.08519157024|543.71757874443|543.71757874443|543.71757874443|543.71757874443|543.71757874443|543.71757874443|540.46674330979|539.52888638626|539.52888638626|502.89068863876|502.89068863876|500.91077627614|498.23007938018|-543.00225867426||-543.00225867426|-543.00225867426|-543.00225867426|-543.00225867426|-543.00225867426|-543.99167928868|-549.84769005437|-550.77585695643|-550.77585695643|-550.77585695643|-550.77585695643|-550.77585695643|-550.77585695643|-550.77585695643|-550.77585695643|-550.77585695643|-550.77585695643|-550.77585695643|-550.77585695643|-550.77585695643|-550.77585695643|-559.72725357898|-561.79875147876|-561.79875147876|-561.79875147876|-561.79875147876|-566.02751290066|-576.7191820858|528.24084935851|528.24084935851|528.24084935851|528.24084935851|528.24084935851|528.24084935851|528.24084935851|526.61979003159|523.91922606591|523.70298445818|523.70298445818|518.65906761087|514.64761588948|514.64761588948|514.64761588948|508.864287566|-550.53445249059|-550.53445249059|-550.53445249059|-550.53445249059|-550.53445249059|-550.53445249059|-550.53445249059|-550.53445249059|-550.53445249059|-550.53445249059|-550.53445249059|-550.53445249059|-550.53445249059|-550.53445249059|-550.53445249059|-550.53445249059|-550.53445249059|-550.53445249059||-550.53445249059|499.59880593364|499.58645537765|495.61586087764|495.61586087764|495.61586087764|488.6880002512|488.6880002512|488.6880002512|488.6880002512|488.6880002512|488.6880002512|488.6880002512|488.6880002512|488.6880002512|488.6880002512|488.6880002512|488.6880002512|488.6880002512|488.6880002512|488.6880002512|488.6880002512|487.25695123581|487.25695123581|487.25695123581|480.28039166843|480.28039166843|474.43350471297|468.68360163149|465.16124668582|460.68857765709|457.3553776268|454.50179295543|454.50179295543|454.50179295543|454.50179295543|454.50179295543|454.50179295543|454.50179295543|446.38782421751||446.38423577065|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089||445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|445.05727516089|391.91153396689|391.91153396689|387.39815758691||387.20493920783|387.20493920783|387.20493920783|387.20493920783|382.43485374779|382.43485374779|381.57623432706|381.57623432706|380.78386930437|379.56429814201|357.82685179599|357.82685179599|357.37612929696|357.37612929696|357.37612929696|357.37612929696|352.69929012053|343.00874530819|-392.96659289716|-392.96659289716|-392.96659289716|-392.96659289716|-392.96659289716|-392.96659289716|-392.96659289716||-392.96659289716|-392.96659289716|-392.96659289716|-392.96659289716|-392.96659289716|-392.96659289716|-392.96659289716|-392.96659289716|340.06524021412|340.06524021412|340.06524021412|340.06524021412|334.93470056615|333.0594006093|333.0594006093|333.0594006093|330.48979579465|330.48979579465|317.72976951088|-359.7080553106|-359.7080553106|-359.7080553106|-359.7080553106|-359.7080553106|-359.7080553106|-359.7080553106|-375.42977757493|-377.85365111792|-377.85365111792|-377.85365111792|-377.85365111792
00465|13959|/equities/under-armour|SnP500/R1000VALUE|6.6733034143529|6.5363628022565|6.5363628022565|6.5079226445383||6.5079226445383|6.5079226445383|6.5079226445383|6.5079226445383|6.5079226445383|5.859636354361|5.6576981897009|5.6576981897009|5.6576981897009|5.6576981897009|5.6576981897009|5.6576981897009|5.6576981897009|5.6576981897009|5.5935536087501|5.5522319940447|5.5391685331|5.17574300635|5.1454801478339||5.1454801478339|5.1454801478339|5.1454801478339|5.1454801478339|5.1454801478339|5.1454801478339|5.1454801478339|5.1454801478339|4.8855335622311|4.7745667010768|4.7745667010768||4.5918351963988|4.5918351963988|4.2770394567904|-4.7599530273481||-4.7599530273481|-4.7599530273481|-4.7599530273481|-4.7599530273481|-4.7599530273481|-4.7599530273481|-4.7599530273481|-4.7599530273481|-4.7599530273481|-4.7599530273481|-4.7599530273481|-4.7599530273481|-4.7599530273481|-4.7599530273481|-4.7599530273481|-4.7599530273481|-4.7599530273481|-4.7599530273481|-4.7599530273481||-4.7599530273481|-4.7599530273481|-4.7599530273481|-4.7599530273481|-4.7599530273481|-4.789880523687|-4.789880523687|-4.8855124934624|-4.8855124934624|-4.8855124934624|-4.8855124934624|-4.8855124934624|-4.8855124934624|-4.8855124934624|-4.8855124934624|-4.8855124934624|-4.8855124934624|-4.954151039765|-4.954151039765|-4.959056807277|-5.0861743564047|-5.1657490327003|-5.1898795533085|-5.1898795533085|-5.1898795533085|-5.1898795533085|-5.2018512564138|-5.2018512564138|-5.2018512564138|-5.2351226360527|-5.2351226360527|-5.2351226360527|-5.2351226360527|-5.2351226360527|-5.2448000924929|-5.2448000924929|-5.2448000924929|-5.2448000924929|-5.2448000924929|-5.2448000924929|-5.2448000924929|-5.2448000924929|-5.2448000924929|-5.2448000924929|-5.2448000924929|-5.3020003125783|-5.3379323391409|-5.3379323391409|-5.4125695345544|-5.4125695345544|-5.4125695345544|-5.4125695345544|-5.4281329973696|-5.4462591392198|-5.536907179169|-5.536907179169|-5.6482414481951|-5.6517556186168|-5.6517556186168|-5.6517556186168|-5.6517556186168|-5.6541727644038||-5.6951973550664|-5.7711971195921|-5.8177192379352|-5.8264766985969|-5.9062115138227|-5.9062115138227|-5.9062115138227|-5.9213847267411|-5.9213847267411|-5.9213847267411|-5.9213847267411|-5.9213847267411|-6.1120942287735|-6.1723267693311|-6.5058045999246|-6.5058045999246|-7.326343142171|-7.326343142171|-7.326343142171|-7.326343142171|-7.326343142171|6.5826197173531|6.5826197173531|6.5826197173531|6.5826197173531|6.5826197173531|6.5826197173531|6.5826197173531|6.3162441017821|6.2802709211458|6.2544093222238|6.2544093222238|6.2544093222238|6.2544093222238|6.2544093222238|6.2544093222238|6.2544093222238|6.2522590674202|6.2522590674202|6.2522590674202||6.2522590674202|6.2522590674202|6.1367767692981|-7.0563648527598|-7.0563648527598|-7.0563648527598|-7.0563648527598|-7.0563648527598|-7.0563648527598|-7.0563648527598||-7.0563648527598|6.1973329378016|6.1973329378016|6.1973329378016|6.1973329378016|6.1973329378016|6.1895977206635|6.0497373569773|6.0497373569773|6.0497373569773|6.0497373569773|6.0497373569773|6.0497373569773|6.0497373569773|6.0497373569773|6.0497373569773|5.870819064066||5.7122642665018|5.7122642665018|5.7122642665018|5.7122642665018|5.6966969178181|5.6966969178181|5.4677608965926|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888||-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3386061053888|-6.3917011002055|-6.716056953906|-6.9380478780442|-6.9380478780442|-6.9380478780442|-7.0494975691564|-7.1244416640342|-7.1482683736021|-7.2742506504296|-7.2742506504296|-7.2742506504296|-7.4566674762566|-7.472285932222|-7.472285932222|-7.472285932222|-7.472285932222|-7.472285932222|-7.472285932222|-7.472285932222|-7.472285932222|-7.472285932222|-7.472285932222
00466|976067|/equities/under-armour-c|SnP500/R1000VALUE|6.4581844908841|6.3957954697707|6.3957954697707|6.2383161934314||6.2383161934314|6.2383161934314|6.2383161934314|6.2383161934314|6.2383161934314|5.6522956327264|5.5422907969177|5.5422907969177|5.5319974886538|5.5319974886538|5.5319974886538|5.5319974886538|5.5319974886538|5.5319974886538|5.4649972901478|5.4593792768337|5.4593792768337|5.0832493936594|4.9539873574837||4.9539873574837|4.9539873574837|4.9539873574837|4.9539873574837|4.9539873574837|4.9539873574837|4.9539873574837|4.9539873574837|4.7260970511551|4.6212190167236|4.5835765750461||4.4049093673324|4.4049093673324|4.0915661067538|-4.5351129069802||-4.5351129069802|-4.5351129069802|-4.5351129069802|-4.5351129069802|-4.5351129069802|-4.5351129069802|-4.5351129069802|-4.5370771955726|-4.5370771955726|-4.5370771955726|-4.5370771955726|-4.5370771955726|-4.5370771955726|-4.5370771955726|-4.5370771955726|-4.5370771955726|-4.5370771955726|-4.5370771955726|-4.5370771955726||-4.5370771955726|-4.5370771955726|-4.5370771955726|-4.5370771955726|-4.5370771955726|-4.5817619311071|-4.5817619311071|-4.6850972462829|-4.6850972462829|-4.6850972462829|-4.6850972462829|-4.6850972462829|-4.6850972462829|-4.6850972462829|-4.6850972462829|-4.6850972462829|-4.6850972462829|-4.7609226852209|-4.7609226852209|-4.7738030916619|-4.8925590786854|-4.9795098341747|-4.9967502741015|-4.9967502741015|-4.9967502741015|-4.9967502741015|-5.0174418390745|-5.0174418390745|-5.0174418390745|-5.0257160528981|-5.0257160528981|-5.0257160528981|-5.0257160528981|-5.0257160528981|-5.0658491113282|-5.0658491113282|-5.0658491113282|-5.0658491113282|-5.0658491113282|-5.0658491113282|-5.0658491113282|-5.0658491113282|-5.0658491113282|-5.0658491113282|-5.0658491113282|-5.124582235294|-5.1530410000785|-5.1530410000785|-5.2356011281526|-5.2520527454446|-5.2520527454446|-5.2520527454446|-5.2627862661227|-5.3000625735239|-5.3539661691164|-5.3539661691164|-5.4519067390732|-5.4717760736602|-5.4717760736602|-5.4717760736602|-5.4717760736602|-5.502251485416||-5.5730569665395|-5.6239521310023|-5.6999332532205|-5.6999332532205|-5.6999332532205|-5.6999332532205|-5.6999332532205|-5.6999332532205|-5.6999332532205|-5.6999332532205|-5.6999332532205|-5.6999332532205|-5.8754814051828|-5.9416460354286|-6.1379579152538|-6.1379579152538|-6.890818516777|-6.890818516777|-6.890818516777|-6.890818516777|-6.890818516777|6.228260702751|6.228260702751|6.228260702751|6.228260702751|6.228260702751|6.228260702751|6.228260702751|6.0118096270084|6.0118096270084|6.0118096270084|6.0118096270084|6.0118096270084|6.0118096270084|6.0118096270084|6.0118096270084|6.0118096270084|6.0118096270084|6.0118096270084|6.0118096270084||6.0118096270084|6.0118096270084|5.9086775159305|5.8463828070863|5.8463828070863|5.8463828070863|5.8463828070863|5.8463828070863|5.8463828070863|5.8463828070863||5.8463828070863|5.8463828070863|5.8463828070863|5.8463828070863|5.8463828070863|5.8463828070863|5.8170920195296|5.7737477506417|5.7737477506417|5.7737477506417|5.7737477506417|5.7737477506417|5.7737477506417|5.7737477506417|5.7737477506417|5.7737477506417|5.5919422005303||5.4805198352606|5.4805198352606|5.4805198352606|5.4805198352606|5.4762754991063|5.4762754991063|5.2723003417844|5.2723003417844|5.2723003417844|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951||-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-5.9698372071951|-6.3747970733344|-6.5303276153829|-6.5303276153829|-6.5303276153829|-6.6125862700439|-6.6759292927822|-6.6988101366979|-6.7773561908034|-6.7773561908034|-6.7773561908034|-6.8583346540255|-6.8583346540255|-6.8583346540255|-6.8583346540255|-6.8583346540255|-6.8583346540255|-6.8583346540255|-6.8583346540255|-6.8583346540255|-6.8583346540255|-6.8583346540255
00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE|249.34899955308|249.08713844657|247.56572647492|246.87730662469||246.42172047096|246.42172047096|246.39581252687|241.11311628148|235.92847338568|235.65884707648|233.79650119365|229.94722582036|222.10136992328|-237.58647904044|-237.58647904044|-237.58647904044|-237.58647904044|-237.58647904044|-237.58647904044|-237.58647904044|-237.58647904044|-237.58647904044|-237.58647904044||-239.84447848968|-239.84447848968|-239.84447848968|-239.84447848968|-239.84447848968|-239.84447848968|-239.84447848968|-239.84447848968|228.87768624031|228.87768624031|228.87768624031||228.87768624031|228.87768624031|228.87768624031|228.87768624031||228.87768624031|228.87768624031|228.87768624031|228.87768624031|228.87768624031|228.87768624031|228.87768624031|228.87768624031|226.64965727819|226.03083259202|226.03083259202|226.03083259202|226.03083259202|226.03083259202|225.68537130992|223.74790944701|222.63827455344|222.63827455344|221.35642176538||219.56157441569|216.74564007071|-228.47175525826|-228.47175525826|-228.47175525826|-228.47175525826|-228.47175525826|-228.47175525826|-228.47175525826|-228.47175525826|-228.47175525826|-228.47175525826|-228.47175525826|-228.47175525826|-228.47175525826|-228.47175525826|-228.47175525826|-228.47175525826|-228.47175525826|-228.47175525826|-228.47175525826|-229.92826603276|-229.92826603276|-231.41502537575|-234.96197175811|-237.62815450739|-237.62815450739|-237.62815450739|-237.62815450739|-237.62815450739|-238.01402035553|-238.01402035553|-238.41280005594|-239.50236429104|226.68055142989|226.68055142989|226.68055142989|226.68055142989|225.72350766516|225.32855597903|225.32855597903|225.32855597903|225.19204957143|222.14384987238|219.94737066034|218.07112348084|214.94264303318|211.66565456513|-225.62135048163|-225.62135048163|-225.62135048163|-225.62135048163|-225.62135048163|-225.62135048163|-225.62135048163|-225.62135048163|-228.91482756151|-230.27230816432|-232.39994572232|-232.39994572232|-232.39994572232|-232.39994572232||-232.39994572232|-232.39994572232|-232.39994572232|-232.39994572232|-232.39994572232|-232.39994572232|-232.39994572232|-232.39994572232|-232.39994572232|-232.39994572232|-232.79572880023|-232.79572880023|-232.79572880023|-232.79572880023|-234.75595866011|-234.75595866011|-234.75595866011|-234.75595866011|-234.75595866011|-234.75595866011|-234.75595866011|-236.72284270685|-236.72284270685|-236.72284270685|-236.72284270685|-236.72284270685|-236.72284270685|-236.72284270685|-236.72284270685|-236.72284270685|-236.72284270685|-239.12149250685|227.76485713607|227.76485713607|227.76485713607|227.76485713607|227.76485713607|227.76485713607|227.76485713607|227.76485713607||227.76485713607|225.8486146252|223.00209398188|222.06065591086|221.27795318221|219.3146708128|217.97329230746|217.97329230746|217.97329230746|217.97329230746||217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746||217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|217.97329230746|216.11119771702|216.11119771702|216.11119771702|214.89800098983|-228.47851649637|-228.47851649637|-228.47851649637|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418||-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-230.12982228418|-235.1275547149|-244.19839182189|-245.63100647066|-245.63100647066|-245.63100647066|-245.63100647066|-245.63100647066|-245.63100647066|-245.63100647066|-245.63100647066|-245.63100647066|-247.71068217064|-250.03831679849|-250.71314007597|-250.71314007597|-250.71314007597|-250.84670678064|-251.39967559096|-255.83795140194|239.82705012468|239.82705012468|239.82705012468
00468|13061|/equities/united-continenta|SnP500/R1000VALUE|104.51644293516|104.51644293516|104.51644293516|104.51644293516||104.51644293516|104.51644293516|104.51644293516|104.51644293516|102.42882587346|100.73953201639|-113.67883090222|-113.67883090222|-113.67883090222|-113.67883090222|-113.67883090222|-114.23436587877|-116.57540982109|-118.05682943904|-118.05682943904|-119.76823003822|-119.76823003822|-119.76823003822|-119.76823003822||108.71937678527|108.71937678527|108.71937678527|108.71937678527|108.71937678527|108.71937678527|108.71937678527|108.71937678527|107.27708268907|105.77176057792|105.09566983251||105.09566983251|105.09566983251|105.09566983251|105.09566983251||105.09566983251|105.09566983251|105.09566983251|102.63991407849|102.0399057015|101.13025724714|99.501062417744|97.490724900031|97.490724900031|97.045246074226|95.446943439407|94.919421445171|94.919421445171|94.919421445171|94.919421445171|94.919421445171|91.197710314106|-104.25472800419|-104.25472800419||-104.25472800419|-104.25472800419|-104.25472800419|-104.25472800419|-104.25472800419|-104.25472800419|-104.25472800419|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-104.26889474269|-105.19488119942|-107.41653330969|-108.39892411946|-109.3576925675|98.58758193163|98.58758193163|98.58758193163|98.58758193163|98.58758193163|98.58758193163|98.58758193163|98.58758193163|98.58758193163|98.58758193163|98.58758193163|98.58758193163|98.58758193163|98.58758193163|98.123309680353|98.123309680353|98.123309680353|96.452200726387||96.452200726387|95.987447981169|95.380498943649|94.198051516571|93.622034859634|93.622034859634|93.622034859634|93.622034859634|93.622034859634|92.095036851009|91.299208917706|89.021898577047|88.921277705643|85.541972363231|82.297241593993|82.297241593993|82.297241593993|82.297241593993|82.297241593993|82.297241593993|82.297241593993|82.297241593993|82.297241593993|82.297241593993|82.26804691067|81.787307175995|81.787307175995|81.787307175995|81.787307175995|81.787307175995|80.907259822629|80.907259822629|78.743854813114|78.743854813114|78.743854813114|78.743854813114|78.743854813114|-84.496900942383|-84.496900942383|-84.496900942383||-84.496900942383|-84.496900942383|-84.496900942383|-84.496900942383|-84.496900942383|-84.496900942383|-84.496900942383|-84.496900942383|-84.496900942383|-84.496900942383||-84.496900942383|-84.496900942383|-84.496900942383|-84.496900942383|75.57899363151|75.57899363151|75.57899363151|75.57899363151|73.774989685646|71.960051012175|71.960051012175|71.387834814011|69.212102769837|69.212102769837|69.212102769837|69.212102769837|69.212102769837||69.212102769837|69.212102769837|69.212102769837|69.212102769837|69.212102769837|69.212102769837|69.212102769837|69.212102769837|69.212102769837|69.212102769837|67.030620441421|66.824594985097|64.229553340374|63.463458736368|63.463458736368|61.283011232955|-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404||-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404|-72.189160803404|-78.70490209642|-80.147224403495|-80.147224403495|-80.615937101702|-84.783761832295|-87.834379986446|-87.834379986446|-87.834379986446|-87.834379986446|-87.834379986446|-87.887616083838|-87.887616083838|-87.887616083838|-88.59053571558|-88.59053571558|-88.59053571558|-92.660043905577|-94.183380337115|-94.933477423319|-98.091699412276|-101.72511089378
00469|8199|/equities/united-parcel|SnP500/R1000GROWTH|112.29258495509|112.29258495509|112.29258495509|112.29258495509||112.29258495509|112.29258495509|112.29258495509|110.3430158423|108.68405000883|108.21396300216|106.89470425601|105.67355919939|103.68797435315|103.68797435315|103.68797435315|103.68797435315|103.68797435315|103.68797435315|103.68797435315|103.68797435315|103.68797435315|102.19219016534|102.11258606304||102.11258606304|102.11258606304|101.76379684607|101.76379684607|101.76379684607|101.76379684607|99.864215683052|99.641353420757|98.201224649772|96.44497441012|96.231121450432||96.231121450432|96.231121450432|96.231121450432|96.231121450432||96.231121450432|96.231121450432|96.231121450432|96.231121450432|96.231121450432|94.771806511358|94.464051094178|94.464051094178|94.464051094178|93.562279637791|92.07419981795|-98.992955743787|-98.992955743787|-98.992955743787|-98.992955743787|-98.992955743787|-98.992955743787|-98.992955743787|-98.992955743787||-98.992955743787|-98.992955743787|-98.992955743787|-98.992955743787|-98.992955743787|91.67377059802|91.67377059802|91.67377059802|91.67377059802|91.67377059802|91.67377059802|91.67377059802|91.67377059802|91.67377059802|91.67377059802|91.67377059802|91.67377059802|91.67377059802|91.67377059802|91.67377059802|91.67377059802|91.67377059802|83.833909859752|-88.208513628168|-88.208513628168|-88.208513628168|-88.208513628168|-88.208513628168|-88.208513628168|-88.208513628168|-88.208513628168|-88.208513628168|-88.208513628168|-88.208513628168|-88.208513628168|-88.208513628168|-88.208513628168|-88.208513628168|-88.208513628168|-88.208513628168|-88.208513628168|-88.208513628168|-88.208513628168|-88.208513628168|-88.260016956509|-88.922914716419|-88.922914716419|-88.922914716419|-88.922914716419|-88.922914716419|-88.922914716419|-88.922914716419|-88.922914716419|-88.922914716419|-88.922914716419|-89.570204147008|-89.570204147008|-89.570204147008|-90.03765801283|-90.03765801283|-90.609616267375|-91.329574359447||-92.142470777693|-92.142470777693|-92.142470777693|-92.142470777693|-92.142470777693|-92.142470777693|-92.142470777693|-92.927486441425|-92.927486441425|-92.927486441425|-92.927486441425|-92.927486441425|-92.927486441425|-92.927486441425|-92.927486441425|-92.927486441425|-93.10074718623|-93.10074718623|-93.10074718623|-93.10074718623|-93.475225111165|-94.624962749655|-97.651361825925|-102.7295676104|-104.32614029864|-104.32614029864|-104.32614029864|-104.32614029864|-104.32614029864|-104.32614029864|-104.62475002055|99.352232867565|99.352232867565|99.352232867565|99.352232867565|99.352232867565|99.352232867565|99.352232867565|99.352232867565|99.352232867565||99.352232867565|99.093592888874|97.477884141121|96.423754486883|96.423754486883|96.423754486883|96.423754486883|96.423754486883|96.423754486883|96.423754486883||96.423754486883|96.423754486883|96.423754486883|96.423754486883|96.423754486883|96.423754486883|95.574175500698|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153||-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-101.45586328153|-102.78951485559|-104.13024426842|-104.13024426842|-104.13024426842|-104.79715878593|-105.90531904477|-105.90531904477|-105.90531904477|-105.90531904477|-105.90531904477|-105.90531904477|-105.90531904477||-105.90531904477|-105.90531904477|-105.90531904477|-105.90531904477|-105.90531904477|-105.90531904477|-105.90531904477|-105.90531904477|-106.79646324866|-108.34718137045|-113.19242737315|-116.45984706787|-116.45984706787|-117.07316652832|-117.95240557523|-118.82934064701|-119.48992315745|-121.32042700953|-121.37040167908|-121.37040167908|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854|-122.22681704854
00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE|803.24717208067|786.55484389783|786.55484389783|786.55484389783||786.55484389783|786.55484389783|786.15659657102|786.15659657102|786.15659657102|775.07041613903|-881.6066209228|-881.6066209228|-881.6066209228|-883.28014982091|-889.97236631034|-903.77152164907|887.45488427815|887.45488427815|887.45488427815|887.45488427815|887.45488427815|872.10118911206|872.10118911206||872.10118911206|872.10118911206|872.10118911206|872.10118911206|872.10118911206|865.66798451144|827.58667387122|818.87666262072|818.87666262072|817.47187231296|-855.60038512036||-855.60038512036|-855.60038512036|-855.60038512036|-855.60038512036|-855.60038512036|-855.60038512036|-855.60038512036|-855.60038512036|-855.60038512036|-855.60038512036|-855.60038512036|-855.60038512036|-855.60038512036|-855.60038512036|-855.60038512036|-855.60038512036|-855.60038512036|-855.60038512036|-864.17508847287|-864.17508847287|-864.17508847287|-864.17508847287|-864.17508847287|-864.17508847287||-864.17508847287|-864.17508847287|-864.17508847287|-864.17508847287|-864.17508847287|-866.08517113848|-872.91358397982|-887.19565225731|-901.74020837292|-914.97021243403|-914.97021243403|-914.97021243403|-914.97021243403|-914.97021243403|-917.05521040304|-924.94693110104|-932.79154250484|-946.13866729053|-955.26219515572|-957.96244340218|-970.46408235008|-977.30755786294|-992.7297958731|-1010.7853275272|-1035.1886973648|939.43530314646|939.43530314646|939.43530314646|939.43530314646|939.43530314646|936.36396665796|935.06001504657|935.06001504657|935.06001504657|935.06001504657|935.06001504657|933.52586103807|928.14635305506|928.14635305506|905.73986719966|905.73986719966|905.73986719966|905.73986719966|905.73986719966|905.73986719966|905.73986719966|905.73986719966|905.73986719966|905.73986719966|905.73986719966|905.73986719966|905.73986719966|905.73986719966|905.73986719966|905.73986719966|905.73986719966|905.73986719966|905.73986719966|905.55080052349|896.29838160379|895.1615375113|895.1615375113||895.1615375113|892.20868466424|880.81522891839|872.76195004604|867.91176619156|855.78595471027|855.78595471027|855.78595471027|855.78595471027|853.98432004632|853.98432004632|853.98432004632|853.98432004632|827.09545766129|827.09545766129|827.09545766129|827.09545766129|827.09545766129|827.09545766129|827.09545766129|827.09545766129|827.09545766129|827.09545766129|827.09545766129|827.09545766129|807.21606637388|777.87089243365|765.21341947741|765.21341947741|765.21341947741|765.21341947741|765.21341947741|765.21341947741|765.21341947741|765.21341947741|765.21341947741|765.21341947741|748.8454599825|742.38386816089|740.58901268838||740.58901268838|727.5441510611|709.63905985412|706.10675093926|701.07752532205|689.85182094821|689.85182094821|677.47870106442|676.61944484964|676.61944484964||676.61944484964|676.61944484964|676.61944484964|676.61944484964|676.61944484964|676.61944484964|666.65468338702|666.65468338702|664.56712933087|664.56712933087|664.56712933087|664.56712933087|664.56712933087|664.56712933087|664.56712933087|664.56712933087|662.13364109231||662.13364109231|662.13364109231|662.13364109231|662.13364109231|662.13364109231|662.13364109231|659.76278608294|659.76278608294|659.76278608294|645.22891826599|607.22511439819|598.46242433674|587.35755854127|587.35755854127|587.35755854127|580.19061544733|-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292||-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292|-648.93736136292|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521|-672.29648998521
00471|39147|/equities/universal-health-services|SnP500/R1000VALUE|214.57548759825|214.57548759825|214.57548759825|214.57548759825||213.54884310572|213.54884310572|201.15626405587|201.15626405587|201.15626405587|201.15626405587|194.19695826493|-216.3096451411|-216.3096451411|-216.3096451411|-216.3096451411|-216.3096451411|-216.3096451411|-216.3096451411|-216.3096451411|-216.3096451411|-216.3096451411|-216.3096451411|-216.3096451411||-218.22557282347|-218.22557282347|-218.22557282347|-220.68119033066|-222.51242980126|-228.70293990628|-228.70293990628|-231.33275752157|-231.33275752157|-231.33275752157|-231.33275752157||-234.71194028953|-237.49493524873|-238.652067845|-239.30874205086||-239.30874205086|-239.30874205086|-239.30874205086|-239.30874205086|-239.30874205086|-239.30874205086|-239.66539593063|-239.66539593063|-239.94568205863|-239.94568205863|-240.48020544085|-245.05833000644|-245.56749836056|226.15506577832|226.15506577832|226.15506577832|226.15506577832|226.15506577832|226.15506577832||226.15506577832|222.23785384874|217.77317284192|212.12677350139|209.60393906856|209.60393906856|209.60393906856|209.60393906856|209.60393906856|209.60393906856|209.60393906856|209.60393906856|209.60393906856|209.60393906856|207.82432048878|205.52224083036|204.24393336077|203.43137244571|203.43137244571|203.43137244571|203.43137244571|201.21541382856|197.21213040956|-211.41629560156|-211.41629560156|-211.41629560156|-211.41629560156|-211.41629560156|-211.41629560156|-211.41629560156|-211.41629560156|-211.41629560156|-211.41629560156|-211.41629560156|197.23487211191|197.23487211191|197.23487211191|195.39264219032|194.00293474977|191.49242200658|189.71087050493|189.71087050493|186.61680195128|184.92783411118|183.63467409695|183.63467409695|181.97740430396|178.38627825358|177.70979488941|177.70979488941|177.70979488941|177.70979488941|177.70979488941|177.70979488941|177.70979488941|177.70979488941|177.70979488941|177.70979488941|177.70979488941|173.52699988255|172.9080286956|172.9080286956||172.9080286956|172.9080286956|172.9080286956|172.9080286956|172.9080286956|172.9080286956|172.9080286956|171.2591886494|167.19604725015|165.31005185591|163.73060791743|163.03026195529|163.03026195529|159.35182609561|157.82202699453|154.50558066666|-172.15073149752|-172.15073149752|-172.15073149752|-172.15073149752|-172.15073149752|-172.15073149752|-172.15073149752|-172.15073149752|-172.15073149752|-172.15073149752|-177.41136405811|-180.60485170004|-183.64578710511|167.9319328506|167.9319328506|167.9319328506|167.9319328506|167.9319328506|167.9319328506|167.66080266893|167.66080266893|167.66080266893|167.66080266893|167.66080266893||167.66080266893|167.66080266893|167.33783067001|-187.44207051864|-187.44207051864|-187.44207051864|-187.44207051864|-187.44207051864|-187.44207051864|-187.44207051864||-187.44207051864|-187.44207051864|-187.44207051864|-188.00036423593|-189.29762302934|-191.1879098316|-191.26767745503|-196.404084264|178.00816221527|178.00816221527|178.00816221527|178.00816221527|178.00816221527|178.00816221527|178.00816221527|178.00816221527|178.00816221527||178.00816221527|178.00816221527|178.00816221527|178.00816221527|177.4851814938|175.85297655534|171.43045299369|171.43045299369|171.43045299369|169.90050366541|165.87124225412|165.87124225412|163.5519414667|160.27882700538|-183.17142681376|-183.17142681376|-183.17142681376|-183.17142681376|-183.17142681376|-183.17142681376|-183.17142681376|-183.17142681376|-183.17142681376|-183.17142681376|-189.26324933653||-194.37273913166|-194.37273913166|-194.37273913166|-194.37273913166|-194.37273913166|-194.37273913166|-194.37273913166|-194.37273913166|-194.37273913166|172.01192263884|172.01192263884|170.71547465107|169.9435856583|169.90174375374|169.90174375374|167.93874860735|167.93874860735|167.93874860735|-184.66283384414|-184.66283384414|-184.66283384414|-184.66283384414|-184.66283384414|-184.66283384414|-184.66283384414|-184.66283384414|-188.82399120431|-192.78165669023|-192.80942000494|-192.80942000494|-192.80942000494
00472|8174|/equities/unum-group|SnP500/R1000VALUE|-77.088867103952|-77.088867103952|-77.088867103952|-77.088867103952||-77.088867103952|-77.088867103952|-77.578459752817|-78.182455925168|-78.686434126712|-78.686434126712|-79.958672684876|-79.958672684876|-79.958672684876|-79.958672684876|-79.958672684876|-80.339780747704|-80.339780747704|-80.376145614311|-80.682233216075|-80.682233216075|-80.682233216075|-80.682233216075|-80.682233216075||-80.682233216075|76.237807173258|76.237807173258|76.237807173258|76.237807173258|76.237807173258|74.910874983601|74.910874983601|74.910874983601|74.910874983601|74.910874983601||74.910874983601|74.910874983601|74.910874983601|74.910874983601||74.910874983601|74.759686038071|74.759686038071|74.759686038071|73.624654289941|73.297390722412|72.734326229248|72.694111060729|72.694111060729|72.694111060729|72.694111060729|72.694111060729|72.694111060729|72.694111060729|72.694111060729|72.694111060729|72.694111060729|72.694111060729|72.694111060729||72.694111060729|72.694111060729|72.694111060729|72.694111060729|72.694111060729|72.694111060729|72.694111060729|72.694111060729|72.694111060729|72.694111060729|72.694111060729|72.694111060729|72.694111060729|72.292195893924|72.292195893924|72.292195893924|72.248872223876|-76.925251146403|-77.167501816316|-78.457781457419|-78.615314324161|-79.162014678077|-79.386624454429|-79.386624454429|-79.386624454429|-79.386624454429|-79.386624454429|-79.386624454429|-79.386624454429|-79.386624454429|75.35260678526|75.35260678526|75.35260678526|75.35260678526|75.35260678526|75.35260678526|75.35260678526|75.35260678526|75.35260678526|74.368453356913|73.887447426917|73.887447426917|73.887447426917|73.887447426917|72.853085121257|72.853085121257|72.447878714781|71.862348192981|71.862348192981|71.472608374281|71.329561380915|71.329561380915|71.329561380915|71.02784745381|70.185386839683|69.371583197802|69.371583197802|69.070355282195|69.070355282195|69.070355282195|-72.86228053575|-72.86228053575||-72.86228053575|-72.86228053575|-72.86228053575|-72.86228053575|-73.293267123665|-73.293267123665|-73.293267123665|-73.293267123665|-73.293267123665|-73.293267123665|-74.988077447112|-75.089061810098|-75.089061810098|-75.089061810098|-75.089061810098|-75.089061810098|-76.001739159251|-76.584432856931|-76.698277070068|-76.698277070068|-77.221977845323|-78.378865391559|-78.801633577155|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505|77.753623404505||77.615140506958|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329||77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.356788674329|77.266138639229|77.266138639229|77.266138639229|77.266138639229|77.266138639229||77.266138639229|77.266138639229|77.266138639229|77.266138639229|76.585154840436|75.872675283183|75.469073388133|75.469073388133|75.469073388133|75.355845024358|74.181772058111|74.181772058111|73.556416636156|71.86240718701|71.610277466591|71.610277466591|-79.50273246787|-79.50273246787|-79.50273246787|-79.50273246787|-79.50273246787|-79.50273246787|-79.50273246787|-79.50273246787|-79.50273246787||-79.50273246787|-79.50273246787|-79.50273246787|-79.50273246787|-79.50273246787|-79.50273246787|-79.50273246787|-79.50273246787|-79.50273246787|-82.301922692436|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|-84.404528586099|77.529453570997|77.529453570997
00473|8241|/equities/valero-energy|SnP500/R1000VALUE|184.53043891205|184.53043891205|184.53043891205|184.53043891205||184.53043891205|184.53043891205|184.53043891205|182.55894017237|182.55894017237|178.60743633925|176.48075542552|176.48075542552|174.32073099368|174.32073099368|174.32073099368|174.32073099368|174.32073099368|174.32073099368|174.32073099368|174.32073099368|174.30641544298|174.30641544298|171.98420801138||171.98420801138|171.98420801138|171.98420801138|171.98420801138|171.98420801138|171.98420801138|171.98420801138|171.98420801138|168.70198692479|168.70198692479|-174.51603133396||-174.51603133396|-175.25454294343|-175.25454294343|-175.25454294343||-175.83568532885|-176.94576049316|-177.00944966921|-177.00944966921|-177.00944966921|-177.00944966921|-179.90769947512|166.20866178127|166.20866178127|166.20866178127|166.20866178127|166.20866178127|166.20866178127|166.20866178127|166.20866178127|166.20866178127|166.20866178127|166.20866178127|166.20866178127||166.20866178127|166.20866178127|166.20866178127|166.20866178127|166.20866178127|166.20866178127|166.20866178127|166.20866178127|166.20866178127|166.20866178127|166.20866178127|166.20866178127|161.30809743429|161.30809743429|160.11816869869|158.03781506449|158.03781506449|158.03781506449|158.03781506449|158.03781506449|158.03781506449|158.03781506449|158.03781506449|158.03781506449|153.56096306808|-171.8376463581|-171.8376463581|-171.8376463581|-171.8376463581|-172.39905788379|-173.02158715547|-173.02158715547|-173.02158715547|-173.02158715547|-175.50669199041|-175.50669199041|-175.50669199041|-177.05332720071|-177.97142201037|163.54308026122|163.54308026122|163.54308026122|163.54308026122|163.54308026122|160.5181496175|160.08238141094|156.79875349507|152.31917078743|151.4303812668|151.4303812668|151.4303812668|148.79054877013|148.79054877013|148.79054877013|148.79054877013|148.79054877013|148.79054877013|146.2225291969|146.2225291969|146.2225291969|146.2225291969|142.795588573||141.60343412137|140.54437100861|138.62429383036|136.08866747482|135.57796413218|132.42606959646|-144.08746492896|-144.08746492896|-144.08746492896|-144.08746492896|-144.08746492896|-144.08746492896|-144.08746492896|-144.08746492896|-144.08746492896|-145.06662498617|-145.77625249385|-145.84791183864|-145.84791183864|-145.84791183864|-146.37486097983|-149.31545069672|-152.87884058398|-153.32244929585|-153.32244929585|-153.32244929585|-154.17583782709|141.51901157731|141.51901157731|141.51901157731|141.51901157731|141.51901157731|141.51901157731|141.51901157731|141.51901157731|141.51901157731|139.19640083704|137.90710492039|134.7606714556|132.81769162519||131.87021532438|129.89042958693|129.89042958693|129.89042958693|129.89042958693|129.89042958693|129.89042958693|129.89042958693|129.89042958693|129.89042958693||129.89042958693|129.2199231196|125.52130010928|123.61022403745|123.61022403745|123.61022403745|123.61022403745|123.61022403745|123.61022403745|123.61022403745|123.61022403745|123.61022403745|123.61022403745|123.61022403745|123.61022403745|123.61022403745|123.61022403745||123.61022403745|123.61022403745|123.61022403745|123.61022403745|123.61022403745|123.61022403745|122.11645540813|122.11645540813|121.57328409199|117.7636421416|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651||-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.204738651|-125.71082012994|-137.50663643791|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031|-137.53276840031
00474|13866|/equities/ventas-inc|SnP500/R1000VALUE|81.094901710636|81.094901710636|81.094901710636|80.927516482177||80.927516482177|80.927516482177|79.761687726778|78.219927331918|77.989128242062|75.899878327633|74.10125691867|-78.827123725365|-78.827123725365|-78.827123725365|-78.827123725365|-78.827123725365|-78.827123725365|-78.827123725365|-78.827123725365|-78.827123725365|-78.827123725365|-78.827123725365|-78.827123725365||-78.827123725365|-78.827123725365|-78.827123725365|-78.827123725365|-78.827123725365|-78.827123725365|-78.827123725365|-79.858300629896|-79.858300629896|-80.023664942099|-80.69707498585||-81.288749377317|-81.35351638477|-81.35351638477|-81.35351638477||-81.35351638477|-81.35351638477|-81.35351638477|-81.35351638477|-81.35351638477|-81.35351638477|-81.35351638477|-81.35351638477|-81.35351638477|-81.35351638477|-82.463931680903|77.758220964758|77.758220964758|77.174249806237|77.174249806237|77.174249806237|77.174249806237|77.151387283352|77.057096981502||76.569711772031|76.569711772031|76.569711772031|76.569711772031|76.569711772031|76.08357206034|75.908412569622|74.95157116636|73.937574055287|73.0534176854|72.272129591715|71.745698037425|71.680502430906|70.812221651066|70.504695182364|70.128269678267|69.273633009761|68.939733065903|68.939733065903|68.000816523785|68.000816523785|68.000816523785|68.000816523785|68.000816523785|68.000816523785|68.000816523785|68.000816523785|68.000816523785|67.121369030469|66.887879869386|66.887879869386|66.887879869386|66.887879869386|66.887879869386|66.887879869386|66.887879869386|66.887879869386|66.887879869386|66.887879869386|66.887879869386|66.887879869386|66.887879869386|66.887879869386|66.887879869386|66.887879869386|66.887879869386|66.887879869386|66.887879869386|66.887879869386|66.887879869386|66.887879869386|66.887879869386|66.887879869386|66.386640951275|66.386640951275|66.069028691959|66.069028691959|66.069028691959|66.069028691959|66.069028691959|66.069028691959|66.069028691959||66.069028691959|66.069028691959|66.069028691959|66.069028691959|66.069028691959|66.069028691959|66.069028691959|65.561243512577|65.454638137749|65.454638137749|65.454638137749|65.454638137749|65.454638137749|65.454638137749|65.454638137749|65.337378438238|65.266081743186|65.266081743186|64.833426295326|64.258807299983|64.050269912482|64.050269912482|64.050269912482|64.050269912482|64.050269912482|64.050269912482|64.050269912482|64.029189452861|63.667985025749|62.728875336498|62.54486379077|-65.620013408998|-65.620013408998|-65.620013408998|-65.620013408998|-65.620013408998|-65.620013408998|-65.620013408998|-65.620013408998|-65.753325020325||-65.753325020325|-65.753325020325|-65.753325020325|-65.753325020325|-65.753325020325|-65.753325020325|-65.753325020325|-65.753325020325|-65.753325020325|-65.753325020325||-65.860916918132|-66.01083969365|-66.426247179365|-66.426247179365|-66.426247179365|-66.426247179365|-66.426247179365|-66.426247179365|-66.426247179365|-66.426247179365|-66.607494738207|-66.759437563801|-66.969657053312|-67.449621235748|-67.449621235748|-67.449621235748|-67.449621235748||-67.449621235748|-67.449621235748|-68.386806103278|-68.43331664171|-68.43331664171|-68.43331664171|-68.43331664171|-68.43331664171|-69.432299328802|64.56887802948|64.56887802948|64.56887802948|64.56887802948|64.56887802948|64.56887802948|64.56887802948|64.56887802948|64.56887802948|-69.757871675182|-69.757871675182|-69.757871675182|-69.757871675182|-69.757871675182|-69.757871675182|-69.757871675182||-69.757871675182|-69.757871675182|-69.757871675182|-69.757871675182|-69.757871675182|-69.757871675182|-69.757871675182|-69.757871675182|-69.757871675182|-71.311415870606|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745|66.239997488745
00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE|18.464762465249|18.464762465249|18.464762465249|18.464762465249||18.464762465249|18.464762465249|18.464762465249|18.464762465249|18.413359262305|18.413359262305|18.413359262305|18.413359262305|18.074000102719|18.074000102719|18.074000102719|18.074000102719|18.074000102719|18.074000102719|17.849722048133|17.840229782402|17.840229782402|17.840229782402|17.840229782402||17.840229782402|17.840229782402|17.840229782402|17.840229782402|17.840229782402|17.840229782402|17.790810674362|17.467380883857|17.467380883857|17.467380883857|17.467380883857||17.467380883857|17.467380883857|17.467380883857|17.467380883857||17.467380883857|17.467380883857|17.467380883857|17.467380883857|17.467380883857|17.467380883857|17.467380883857|17.467380883857|17.467380883857|17.111066582649|16.668537586376|16.668537586376|16.668537586376|16.668537586376|16.232842093756|15.883024248868|15.651693380971|15.271810148711|15.215622476466||15.157357272978|14.627620124679|14.069527678866|13.321719864098|-16.049890746388|-16.049890746388|-16.049890746388|-16.049890746388|-16.049890746388|-16.049890746388|-16.049890746388|-16.049890746388|-16.049890746388|-16.049890746388|-16.049890746388|-16.049890746388|-16.049890746388|-16.104309934786|-16.104309934786|-16.611733112524|-17.064702945495|-17.917447626088|14.7381858169|14.220606413037|13.669840643307|-15.375064074888|-15.375064074888|-15.375064074888|-15.375064074888|-15.375064074888|-15.375064074888|-15.375064074888|-15.375064074888|-15.375064074888|13.711079662021|13.711079662021|13.711079662021|13.711079662021|13.711079662021|13.711079662021|13.711079662021|13.711079662021|13.711079662021|13.711079662021|13.711079662021|13.711079662021|13.711079662021|13.711079662021|13.711079662021|13.711079662021|13.711079662021|13.711079662021|13.711079662021|13.711079662021|13.711079662021|13.711079662021|13.711079662021|13.540750001158|13.540750001158|13.540750001158|13.540750001158|13.540750001158||13.540750001158|13.540750001158|13.110833086665|12.874536953696|-13.759081071562|-13.759081071562|-13.759081071562|-13.759081071562|-13.759081071562|-13.759081071562|-13.759081071562|-13.759081071562|-13.759081071562|-13.759081071562|-13.759081071562|-13.759081071562|-13.759081071562|-13.759081071562|-13.759081071562|-13.759081071562|-13.759081071562|-13.810913900543|11.884677535288|11.88081284275|11.88081284275|11.88081284275|11.88081284275|11.88081284275|11.432848143471|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531||-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-12.971036292531|-13.432540259337||-13.539766666598|-13.811133666875|-13.811133666875|-13.811133666875|-14.034367226517|-14.034367226517|-14.034367226517|-14.034367226517|-14.034367226517|-14.034367226517|-14.034367226517|-14.034367226517|-14.034367226517|-14.034367226517|-14.034367226517|-14.034367226517|-14.034367226517||-14.034367226517|-14.328463765157|-14.935237429951|12.927136930944|12.927136930944|12.927136930944|12.80100254895|12.80100254895|12.655002592688|12.605281033654|-13.831006117225|-13.831006117225|-13.831006117225|-13.831006117225|-13.831006117225|-13.831006117225|-13.831006117225|-13.831006117225|-13.831006117225|-13.831006117225|-13.831006117225|-13.831006117225|-13.831006117225|-13.831006117225|-13.831006117225||-14.007072788213|-14.487147867386|-15.087421800252|-15.087421800252|-15.087421800252|-15.087421800252|-15.087421800252|-15.087421800252|-15.102496160838|-15.102496160838|-16.847217627999|-17.976668810481|-17.976668810481|-17.976668810481|-18.666854407648|-19.084005172893|-19.167784169696|-19.437212920226|-19.437212920226|-19.437212920226|-19.437212920226|-19.498242404767|-19.538136458738|-20.182374504256|-20.33847133655|-20.564134407249|-21.42985718364|-21.42985718364|-22.415397353906|-23.461552403523|-26.120335868281
00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE|-11.465604774938|-11.465604774938|-11.465604774938|-11.465604774938||-11.465604774938|-11.548112119209|-11.548112119209|-11.548112119209|-11.548112119209|-11.638200952403|-11.638200952403|-11.804111376727|-11.939012941745|-12.085569683078|-12.115077777443|-12.162308635245|-12.490620390056|-12.504304356801|-12.504304356801|-12.504304356801|-12.504304356801|-12.504304356801|-12.650615528146||-12.863973382357|-12.997148093519|-13.152386675209|-13.232652145327|-13.250168859628|-13.387965586083|-13.63079532241|-13.72250015046|-14.044533059617|-14.328092890338|-14.6283865299||-14.823296159083|-14.988890530649|-14.988890530649|-14.988890530649||-14.988890530649|-14.988890530649|-14.988890530649|-14.988890530649|-15.210644591719|-15.575161100394|-15.9874009302|-16.06655700237|-16.146422631613|-16.146422631613|-16.146422631613|-16.146422631613|-16.146422631613|-16.146422631613|-16.64328077885|-16.760504605042|-16.760504605042|-16.760504605042|-16.760504605042||-16.760504605042|-16.760504605042|-16.760504605042|-16.760504605042|-16.760504605042|-16.760504605042|-16.760504605042|-16.760504605042|-16.760504605042|-16.760504605042|-16.760504605042|-16.760504605042|-16.760504605042|-16.760504605042|-16.845006055874|-16.845006055874|-16.900712140448|-16.937191362787|-17.231045956532|-17.456211614521|-17.920868820516|16.068672638343|16.068672638343|16.068672638343|16.068672638343|16.068672638343|16.068672638343|16.068672638343|16.068672638343|16.068672638343|16.068672638343|16.068672638343|16.068672638343|16.068672638343|16.068672638343|16.068672638343|16.068672638343|16.068672638343|16.055866584963|16.055866584963|16.055866584963|16.055866584963|15.850915900084|15.850915900084|15.850915900084|15.850915900084|15.842685265908|15.597548744821|15.080988219208|15.042504977706|15.042504977706|15.042504977706|15.042504977706|14.17000653956|12.649884779925|12.649884779925|12.456816708241|12.368303601518|12.368303601518|12.368303601518|12.368303601518|12.368303601518||12.368303601518|12.368303601518|12.368303601518|12.368303601518|12.368303601518|12.044575815482|11.253906123156|10.172068243021|10.152203950143|10.152203950143|10.152203950143|10.152203950143|10.152203950143|-12.724655270017|-12.724655270017|-13.006301291735|-13.006301291735|-13.006301291735|-13.340537183688|-13.340537183688|-13.340537183688|-13.340537183688|12.619388261885|12.619388261885|12.619388261885|12.619388261885|12.619388261885|12.57077568488|12.495372861808|12.390414125594|12.352451182127|12.352451182127|12.352451182127|12.352451182127|12.352451182127|12.352451182127|12.352451182127|12.352451182127|12.352451182127|12.352451182127||12.352451182127|12.352451182127|12.352451182127|12.072168139087|11.831853473039|11.712251917573|11.712251917573|11.712251917573|11.712251917573|11.574654069553||11.574654069553|11.574654069553|11.574654069553|11.574654069553|11.574654069553|11.574654069553|11.462379696001|11.462379696001|11.462379696001|11.462379696001|11.462379696001|11.462379696001|11.462379696001|11.462379696001|11.422643928649|11.38127144721|11.344190532928||-12.017065000622|-12.017065000622|-12.017065000622|-12.017065000622|-12.017065000622|-12.017065000622|-12.017065000622|-12.017065000622|-12.017065000622|-12.017065000622|-12.017065000622|-12.017065000622|-12.017065000622|-12.017065000622|-12.017065000622|-12.017065000622|-12.017065000622|-12.017065000622|-12.017065000622|-12.017065000622|-12.017065000622|-12.017065000622|-12.017065000622|-12.017065000622|-12.017065000622||-12.028968716954|-12.028968716954|-12.116760455648|-12.116760455648|-12.165487344506|-12.165487344506|-12.165487344506|-12.165487344506|-12.216652189628|11.010754732961|11.010754732961|11.010754732961|11.010754732961|11.010754732961|11.010754732961|11.010754732961|11.010754732961|11.010754732961|11.010754732961|11.010754732961|11.010754732961|11.010754732961|11.010754732961|11.010754732961|11.010754732961|11.010754732961|11.010754732961|11.010754732961|11.010754732961|11.010754732961|10.854047909289
00477|13570|/equities/mylan-inc|SnP500/R1000VALUE|14.748740248977|14.748740248977|14.748740248977|14.748740248977||14.748740248977|14.748740248977|14.748740248977|14.442211580607|13.862457222775|13.279947168832|13.279947168832|13.064107611449|12.702619979417|12.35846651664|12.332838132242|12.332838132242|12.332838132242|12.332838132242|12.303016439509|12.303016439509|12.303016439509|12.303016439509|12.303016439509||12.303016439509|12.303016439509|12.303016439509|12.009329177088|11.953144233697|11.910715334143|11.788274058224|11.788274058224|11.788274058224|11.788274058224|11.788274058224||11.788274058224|11.691415955094|11.576017513836|11.486685901841|11.411873241222|11.325859224306|11.105287882472|11.015597816733|11.008442609871|10.887231791298|10.887231791298|10.887231791298|10.887231791298|10.741368731172|10.573187572328|10.477430536314|10.347977799358|10.327197571797|10.151331341049|10.045519919774|10.045519919774|9.9885884423731|9.9885884423731|9.9885884423731||9.9885884423731|9.9885884423731|9.9885884423731|9.9885884423731|9.9885884423731|9.9885884423731|9.9885884423731|9.9885884423731|9.9885884423731|9.9885884423731|9.9885884423731|9.8973288825971|9.8973288825971|9.8973288825971|9.8973288825971|9.8973288825971|9.8239761780613|9.7819789410805|9.7819789410805|9.7819789410805|9.7819789410805|9.7819789410805|9.7819789410805|9.7819789410805|9.7573755877959|9.7573755877959|9.7104167560458|9.538796223945|-10.246121521648|-10.246121521648|-10.246121521648|-10.246121521648|-10.246121521648|-10.246121521648|-10.246121521648|-10.246121521648|-10.246121521648|-10.246121521648|-10.246121521648|-10.246121521648|-10.246121521648|-10.246121521648|-10.246121521648|-10.246121521648|-10.276893959196|-10.276893959196|-10.276893959196|-10.276893959196|-10.276893959196|-10.276893959196|-10.276893959196|-10.276893959196|-10.520392905508|9.8931398580647|9.8931398580647|9.8931398580647|9.8931398580647|9.8931398580647|9.8931398580647|9.8931398580647|9.8931398580647|9.8931398580647||9.8931398580647|9.8931398580647|9.8931398580647|9.8931398580647|9.8931398580647|9.8931398580647|9.8598219763544|9.8111913349129|9.8027124036128|9.800791699442|9.7364357387056|9.5532615355905|9.3490514415564|9.1167353146674|8.9952616154487|8.6916750991128|8.6916750991128|8.6916750991128|8.6916750991128|8.6916750991128|8.6916750991128|8.6916750991128|8.6916750991128|8.6916750991128|8.6916750991128|8.6916750991128|8.6613057017086|8.6228617429467|8.6077548626004|8.6077548626004|8.6077548626004|8.6077548626004|8.6077548626004|8.6077548626004|8.6077548626004|8.6077548626004|8.6077548626004|8.5975047882992|8.5900056424624|8.5822290686038||8.5822290686038|8.5205318957862|8.3805912898974|8.3665322932437|8.3665322932437|8.355035904694|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284||8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284||8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|8.2685880243284|7.7675215759045|7.7675215759045|7.7675215759045|7.696135419184|-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.5377767542984||-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.5377767542984|-8.8455852910309|-9.2556501940918|-9.4523892486572|-9.4959882193671|-9.5731646146892|-9.6719495021103|-9.7768879160614|-9.9670974662272|-10.113956101773|-10.113956101773|-10.113956101773|-10.113956101773|-10.113956101773|-10.113956101773|-10.113956101773|-10.113956101773|-10.290506716169|-10.475007714604|-10.540008321708|-10.69000006949|-10.69000006949|-10.69000006949
00478|7863|/equities/vornado-realty|SnP500/R1000VALUE|-32.830495907462|-33.0733302187|-33.258608825978|-33.258608825978||-33.258608825978|-33.258608825978|-33.258608825978|-33.258608825978|-33.258608825978|-33.258608825978|-33.258608825978|-33.726785668594|-33.793096128286|-34.011631418567|-34.011631418567|-34.011631418567|-34.319589642796|-34.374822223753|-34.598967221677|-34.810518321395|-35.40545421618|-35.40545421618|-35.40545421618||-35.653973459248|-35.653973459248|-35.653973459248|-35.653973459248|-35.653973459248|-35.653973459248|-35.653973459248|-35.653973459248|-35.653973459248|-35.653973459248|-35.653973459248||-35.846080010737|-35.853804721218|-35.853804721218|-35.853804721218||-35.853804721218|-35.853804721218|33.270978746559|33.270978746559|33.270978746559|33.270978746559|33.270978746559|33.270978746559|33.270978746559|33.270978746559|33.270978746559|33.270978746559|33.270978746559|33.270978746559|33.270978746559|33.270978746559|33.270978746559|33.268155902701|33.268155902701||33.268155902701|32.712591406105|-36.533164976247|-36.533164976247|-36.533164976247|-36.533164976247|-36.533164976247|-37.307406529462|-38.097119764791|-38.68457609228|-39.000745633995|-39.000745633995|-39.000745633995|-39.000745633995|-39.000745633995|-39.000745633995|-40.329807126694|-40.995342930349|-41.016212790313|-41.074125865105|-41.606890218453|-41.606890218453|-41.606890218453|-41.606890218453|-41.606890218453|-41.606890218453|-41.606890218453|-41.606890218453|-41.606890218453|-41.606890218453|-41.606890218453|-41.606890218453|-41.606890218453|-41.851267409541|-42.628909402664|39.53602642402|39.53602642402|39.53602642402|39.53602642402|39.53602642402|39.53602642402|39.53602642402|39.53602642402|39.53602642402|39.53602642402|39.53602642402|39.53602642402|39.53602642402|39.53602642402|39.53602642402|39.53602642402|39.53602642402|39.53602642402|39.53602642402|38.064028680159|37.648681905355|37.648681905355|37.648681905355|37.648681905355|36.79075651973|35.434175606232|-39.172188070781||-39.172188070781|-39.172188070781|-39.172188070781|-39.172188070781|-39.172188070781|-39.172188070781|-39.172188070781|-39.691321562139|-39.971947600414|-39.971947600414|-39.971947600414|-39.971947600414|-39.971947600414|-39.971947600414|-40.061054364366|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038||-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.585974818038|-40.754970265281|38.146958921781|38.146958921781|38.146958921781||38.146958921781|38.146958921781|38.146958921781|38.146958921781|38.146958921781|38.146958921781|38.146958921781|37.365508183761|36.600009186316|36.27359402487|36.27359402487|36.27359402487|36.27359402487|36.27359402487|36.27359402487|36.27359402487|36.27359402487||36.27359402487|36.27359402487|36.27359402487|36.27359402487|36.27359402487|36.27359402487|36.27359402487|36.27359402487|36.27359402487|36.27359402487|34.739374358827|34.739374358827|34.390927852717|32.632408527894|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675||-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-37.945749830675|-40.366387869994|-41.179513414756|-41.179513414756|-41.179513414756|-41.439636575972|-41.439636575972|-41.439636575972|-41.439636575972|-41.439636575972|-41.439636575972|-41.439636575972|-41.439636575972|-41.439636575972|-41.439636575972|-41.439636575972|-41.614596856738|-42.124550621935|-42.534502233872|-42.950363079544|-42.950363079544|-42.950363079544
00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE|-329.14026886342|-329.14026886342|-330.55139940445|-333.60684392921||306.69723128064|306.69723128064|306.69723128064|306.69723128064|302.65970949313|296.00857749671|292.6091921211|292.6091921211|292.6091921211|289.9234833174|289.9234833174|289.9234833174|289.9234833174|289.9234833174|289.9234833174|289.9234833174|289.9234833174|289.9234833174|289.9234833174||289.9234833174|289.9234833174|289.9234833174|289.9234833174|289.9234833174|284.15666372831|-300.80135332587|-300.80135332587|-300.80135332587|-300.80135332587|-300.80135332587||-300.80135332587|-300.83081899033|-300.83081899033|-300.83081899033|-300.83081899033|-300.83081899033|-300.83081899033|-300.83081899033|-300.83081899033|-300.83081899033|-300.83081899033|-300.83081899033|-300.83081899033|-300.83081899033|-300.83081899033|-300.83081899033|-300.83081899033|-300.83081899033|-300.83081899033|-300.83081899033|-300.83081899033|-300.83081899033|-300.83081899033|-300.83081899033||-300.83081899033|-300.83081899033|-300.83081899033|-300.83081899033|-300.83081899033|-300.83081899033|-300.83081899033|-300.83081899033|-303.84091107433|-304.38659168389|-304.38659168389|-304.38659168389|-304.38659168389|-304.38659168389|-304.38659168389|-304.38659168389|-304.38659168389|-304.38659168389|289.41422493678|289.41422493678|289.41422493678|289.41422493678|289.41422493678|289.41422493678|289.41422493678|289.41422493678|289.41422493678|289.41422493678|289.41422493678|289.41422493678|289.41422493678|289.41422493678|289.41422493678|289.41422493678|289.41422493678|289.41422493678|289.41422493678|289.41422493678|289.41422493678|289.41422493678|289.41422493678|289.41422493678|285.28832745796|284.08334646097|284.08334646097|284.08334646097|284.08334646097|284.08334646097|284.08334646097|284.08334646097|284.08334646097|284.08334646097|284.08334646097|284.08334646097|284.08334646097|282.53381644179|282.53381644179|282.53381644179|279.9453564848|278.23335176081|278.23335176081|278.23335176081||278.23335176081|277.08982749085|277.0075943746|276.86998231815|276.86998231815|276.86998231815|276.86998231815|276.86998231815|276.86998231815|276.86998231815|276.86998231815|276.7899807604|275.82889606245|271.62042799799|268.98020035258|267.84939253585|266.02405009761|266.02405009761|264.75726059294|263.93725637172|259.29438214165|259.29438214165|259.29438214165|259.29438214165|259.29438214165|259.29438214165|256.3678809824|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183||-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183|-271.13465597183||256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097||256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.84746807097|256.50517726473|255.13608730734|255.13608730734|255.13608730734|255.13608730734|249.49507510331|248.95704043869|246.05947201521|245.69942657451|245.38158535406|244.6809298666|241.25018174468|231.1229877187|223.53814619051|223.53814619051|223.53814619051|222.34735999059|222.34735999059|222.34735999059|222.34735999059||222.34735999059|222.34735999059|222.34735999059|222.34735999059|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-243.08979399209|-250.63504518408|-255.44517047571
00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE|220.88676023931|220.88676023931|220.7924712201|220.7924712201||220.17959311916|220.17959311916|220.17959311916|220.17959311916|220.17959311916|220.17959311916|220.17959311916|220.17959311916|220.17959311916|220.17959311916|220.17959311916|220.17959311916|220.17959311916|219.56232053388|219.47489062005|218.37436051561|217.35761838703|213.91638930338|213.91638930338||213.91638930338|213.91638930338|213.91638930338|213.91638930338|213.91638930338|213.91638930338|213.91638930338|213.91638930338|213.91638930338|213.91638930338|213.91638930338||213.91638930338|213.91638930338|213.78932341489|212.43730671045||212.24005945123|210.20400214633|209.54650347594|209.54650347594|209.54650347594|209.42844026918|209.42844026918|206.24464144875|206.24464144875|206.24464144875|206.24464144875|206.24464144875|206.24464144875|206.24464144875|206.24464144875|206.24464144875|206.24464144875|206.24464144875|206.05405717613||205.41464981239|204.76082236637|204.76082236637|204.76082236637|204.04369616364|202.45438930563|198.1870940744|-210.23805730487|-210.23805730487|-210.23805730487|-210.23805730487|-210.23805730487|-210.23805730487|-210.23805730487|-210.23805730487|-210.23805730487|-210.23805730487|-210.23805730487|-212.99722753791|-213.26034806866|-214.44543238369|-216.22213247845|-222.607640042|-222.607640042|-222.607640042|-222.607640042|-222.607640042|-222.607640042|-222.607640042|-222.607640042|-224.92367861637|-224.92367861637|-224.92367861637|-224.92367861637|-224.92367861637|-224.92367861637|-224.92367861637|-224.92367861637|-224.92367861637|-224.92367861637|-224.92367861637|-224.92367861637|-224.92367861637|-224.92367861637|-224.92367861637|-224.92367861637|-224.92367861637|-224.92367861637|-224.92367861637|-224.92367861637|-224.92367861637|-224.92367861637|-227.50242278718|-227.55139103183|-227.55139103183|-227.55139103183|-227.90858735254|-229.22926213134|-231.94530102267|-234.14245215186|-234.14245215186|-234.34772106792||-234.34772106792|-234.34772106792|-235.41195053115|-235.41195053115|-237.11188574913|-237.29541214276|-237.29541214276|-237.29541214276|-237.29541214276|-237.29541214276|-237.94713050313|-238.30876065832|226.20646982486|226.20646982486|226.20646982486|223.71301704308|223.4089668617|223.4089668617|223.4089668617|223.4089668617|223.4089668617|223.4089668617|223.4089668617|223.4089668617|-234.71793748494|-234.71793748494|-234.71793748494|-234.71793748494|-234.71793748494|-234.71793748494|-234.71793748494|-234.71793748494|-234.76964994664|-235.36643549503|-235.36643549503|-235.36643549503|-235.53422869651|-235.53422869651|-236.25689293509|-236.56407382907||-236.56407382907|-236.67452396752|-238.41672681145|-238.41672681145|-238.62597416035|-238.79163432774|-241.75654427936|230.19533271834|230.19533271834|230.19533271834||230.19533271834|230.19533271834|230.19533271834|230.19533271834|230.19533271834|230.19533271834|230.19533271834|230.19533271834|230.19533271834|230.19533271834|230.19533271834|230.19533271834|229.79259618173|229.14510062944|227.09424044481|227.09424044481|226.2163991596||223.37321616827|-236.06436623893|-236.06436623893|-236.06436623893|-236.06436623893|-236.06436623893|-236.06436623893|-236.06436623893|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547||-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|-236.70743631547|224.94144342925|224.94144342925|222.23270817361|-234.43238103922|-234.43238103922|-234.43238103922|-234.43238103922|-234.43238103922|-234.43238103922|-234.43238103922|-234.43238103922|-234.43238103922|-234.43238103922|-234.43238103922|-234.43238103922|-234.43238103922|-234.43238103922|-236.18318894765|-238.24137662649|224.39052145177|224.39052145177|224.39052145177
00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE|-362.3055430845|-362.3055430845|-362.3055430845|-362.3055430845||-366.34425714913|-366.34425714913|-373.23353551277|-373.23353551277|-381.05628939082|-400.89324856346|-400.89324856346|-400.89324856346|-400.89324856346|-400.89324856346|-400.89324856346|375.16937318976|375.16937318976|375.16937318976|375.16937318976|375.16937318976|375.16937318976|375.16937318976|375.16937318976||375.16937318976|375.16937318976|375.16937318976|375.16937318976|375.16937318976|375.16937318976|375.16937318976|375.16937318976|375.16937318976|374.03773082153|374.03773082153||374.03773082153|374.03773082153|374.03773082153|374.03773082153||374.03773082153|374.03773082153|374.03773082153|374.03773082153|374.03773082153|374.03773082153|374.03773082153|374.03773082153|374.03773082153|374.03773082153|374.03773082153|374.03773082153|374.03773082153|374.03773082153|374.03773082153|374.03773082153|374.03773082153|374.03773082153|374.03773082153||374.03773082153|374.03773082153|364.40747116292|355.62486436246|355.62486436246|355.62486436246|355.62486436246|355.62486436246|355.62486436246|355.62486436246|355.62486436246|350.93483498227|343.41705738319|335.04171197959|333.9002589975|332.35805212505|331.71478956548|326.75033538885|326.75033538885|326.75033538885|326.75033538885|326.75033538885|326.75033538885|326.65092264885|325.16870453582|325.16870453582|325.16870453582|312.04022760111|308.30582604768|308.30582604768|308.30582604768|308.30582604768|305.43813266094|304.55767079785|299.8007390918|299.78831932204|299.78831932204|299.78831932204|298.51089299671|293.62488951675|281.82737493506|280.45284513042|280.45284513042|280.45284513042|280.45284513042|280.45284513042|280.45284513042|280.45284513042|280.45284513042|280.45284513042|280.13981897087|279.85096585383|279.85096585383|279.85096585383|279.85096585383|279.85096585383|279.85096585383|279.85096585383|278.4207915954|-305.59392251605|-305.59392251605|-305.59392251605||-305.59392251605|-305.59392251605|-305.59392251605|-305.59392251605|-305.59392251605|-305.59392251605|-305.59392251605|-305.59392251605|-305.59392251605|-305.59392251605|-305.59392251605|-305.59392251605|-305.59392251605|-305.59392251605|-305.59392251605|-305.59392251605|-307.03101443841|-308.85829437655|-315.1094424822|-316.29883359296|-317.67704702331|-321.49460626858|-321.49460626858|-321.49460626858|-321.49460626858|-321.49460626858|-321.49460626858|-321.49460626858|-321.49460626858|-321.49460626858|-329.50072119061|-329.50072119061|-329.50072119061|-342.14358798468|-355.55648603929|328.91151890377|328.91151890377|328.91151890377|328.91151890377|328.91151890377||328.91151890377|328.91151890377|328.91151890377|328.91151890377|328.91151890377|328.91151890377|326.28321606692|326.28321606692|326.28321606692|326.28321606692||326.28321606692|326.28321606692|326.28321606692|326.28321606692|326.28321606692|326.28321606692|326.28321606692|326.28321606692|326.28321606692|326.28321606692|326.28321606692|326.28321606692|326.28321606692|326.28321606692|326.28321606692|324.80855726728|324.45301825433||324.45301825433|324.45301825433|324.45301825433|324.45301825433|323.47857437416|323.47857437416|323.47857437416|323.47857437416|323.47857437416|321.04785919503|-365.49771688507|-365.49771688507|-365.49771688507|-365.49771688507|-365.49771688507|-365.49771688507|-365.49771688507|-365.49771688507|-365.49771688507|-365.49771688507|-365.49771688507|-365.49771688507|-365.49771688507|-365.49771688507|-365.49771688507||-370.55547279499|-370.55547279499|-370.55547279499|-370.55547279499|-370.55547279499|-370.55547279499|-370.55547279499|-370.55547279499|-370.55547279499|-373.67998360684|-386.31053510298|-393.58725023921|-396.5776816074|-396.5776816074|-396.5776816074|-396.5776816074|-396.5776816074|-396.5776816074|-396.5776816074|-396.5776816074|-403.12999033309|-403.98976552|-403.98976552|-403.98976552|-403.98976552|-403.98976552|-403.98976552|-403.98976552|-403.98976552|-403.98976552|-403.98976552
00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE|109.54965633738|109.54965633738|109.54965633738|109.54965633738||107.98075920331|107.98075920331|107.98075920331|107.98075920331|107.98075920331|107.98075920331|107.98075920331|107.8813999625|105.7912621138|105.7912621138|105.7912621138|105.7912621138|105.7419569887|105.3516183338|105.26513560187|104.63662673268|104.63662673268|104.63662673268|103.8559730454||103.50214130831|-108.16152662105|-108.16152662105|-108.16152662105|-108.16152662105|-108.16152662105|-108.16152662105|-108.16152662105|-108.16152662105|-108.16152662105|-108.16152662105||-108.16152662105|-108.16152662105|-108.16152662105|-108.16152662105||-108.16152662105|-108.16152662105|-108.16152662105|-108.16152662105|-108.16152662105|-108.16152662105|-108.16152662105|-108.16152662105|-108.16152662105|-108.63752888382|-108.67931777836|-109.80863806496|-109.80863806496|-110.9218195466|-111.60312891313|-112.48459339483|-113.51046393032|-115.14851191435|-115.14923857252||-115.14923857252|-115.14923857252|-115.14923857252|-115.14923857252|-115.14923857252|-115.14923857252|-115.77312123781|-115.77312123781|-115.77312123781|-116.05434107139|-116.05434107139|-116.05434107139|-116.05434107139|-116.05434107139|-116.05434107139|-116.05434107139|-116.05434107139|-116.05434107139|-117.16815306692|-119.00211595991|112.9536624647|112.9536624647|112.9536624647|112.9536624647|112.9536624647|112.9536624647|112.9536624647|112.9536624647|112.43577317261|112.43577317261|112.43577317261|111.48752688328|110.70897006755|110.70897006755|110.70897006755|110.70897006755|110.70897006755|109.69433903225|109.69433903225|109.69433903225|109.69433903225|109.69433903225|108.62259509307|107.62399320847|107.44937673329|107.44937673329|106.86045994287|106.86045994287|106.86045994287|106.86045994287|106.86045994287|106.86045994287|106.86045994287|105.94301186143|105.93375731039|105.93375731039|105.93375731039|105.93375731039|105.93375731039|105.93375731039|105.93375731039|105.93375731039||105.93375731039|105.93375731039|105.93375731039|105.93375731039|105.93375731039|105.93375731039|105.93375731039|105.93375731039|105.93375731039|105.93375731039|105.93375731039|105.93375731039|105.93375731039|105.93375731039|105.93375731039|105.93375731039|105.93375731039|105.93375731039|105.93375731039|105.93375731039|105.28250917382|104.74419013526|104.74419013526|104.74419013526|104.74419013526|104.74419013526|104.40853179563|104.40853179563|104.07169918075|103.23883188052|102.20620492082|-107.48456165301|-107.48456165301|-107.48456165301|-107.48456165301|-107.48456165301|-107.48456165301|-107.48456165301|-107.48456165301|-107.48456165301||-107.48456165301|-107.48456165301|-107.48456165301|-107.48456165301|-107.48456165301|-107.48456165301|-108.07772331224|-108.07913390116|-108.07913390116|-108.07913390116||-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116||-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-108.07913390116|-110.45098443512|103.61376214398|103.61376214398|103.61376214398|103.61376214398|103.61376214398|103.10804081602|103.10804081602|103.10804081602|102.33183232849|-109.39974743332|-109.39974743332|-109.39974743332|-109.39974743332|-109.39974743332|-109.39974743332|-109.39974743332||-109.39974743332|-109.39974743332|-109.39974743332|-109.39974743332|-109.39974743332|-109.39974743332|-109.39974743332|-109.39974743332|-109.39974743332|104.05001151585|104.05001151585|103.70222947358|103.32636745505|103.17235637298|102.15128304733|102.15128304733|102.15128304733|102.15128304733|102.15128304733|102.15128304733|102.15128304733|102.15128304733|102.15128304733|102.15128304733|102.15128304733|102.15128304733|102.15128304733|102.15128304733|102.15128304733|102.13436656182|102.13436656182
00483|7992|/equities/wells-fargo|SnP500/R1000VALUE|-95.221237919|-95.221237919|-95.221237919|-95.221237919||-95.221237919|-97.06109785732|87.396442495257|87.396442495257|87.396442495257|87.396442495257|87.072523430137|87.072523430137|-93.040559889332|-93.040559889332|-93.040559889332|-93.040559889332|-93.040559889332|-93.040559889332|-93.040559889332|-93.040559889332|-93.040559889332|-93.040559889332|-93.889512514026||-95.243139345282|-95.661331687629|-96.164809900588|91.221004950737|91.221004950737|91.221004950737|91.221004950737|91.221004950737|91.221004950737|91.221004950737|90.342397925107||90.342397925107|90.342397925107|90.342397925107|90.342397925107||90.12403005676|89.215589884437|88.229267097752|87.427786696821|87.427786696821|87.427786696821|87.427786696821|87.427786696821|86.751987100608|85.565299591495|84.529462485032|84.529462485032|84.529462485032|84.529462485032|84.049953942516|81.67828380291|81.284996582804|81.284996582804|81.284996582804||81.284996582804|81.284996582804|81.284996582804|81.284996582804|81.284996582804|81.284996582804|81.284996582804|81.284996582804|81.284996582804|81.284996582804|81.284996582804|80.962782107242|80.962782107242|80.962782107242|80.962782107242|80.962782107242|80.962782107242|80.824203714671|80.641609656152|80.641609656152|80.34694093776|80.34694093776|80.34694093776|80.082681415866|80.082681415866|80.082681415866|80.082681415866|80.082681415866|80.082681415866|80.082681415866|80.082681415866|77.07019652083|-83.701171888748|-84.210190258467|-84.898264631125|-85.344182262259|80.173383784243|80.173383784243|80.173383784243|80.173383784243|80.173383784243|80.173383784243|80.173383784243|80.173383784243|79.833642981763|79.833642981763|79.833642981763|79.58404797792|78.96760674847|77.883917929208|77.750063072874|77.750063072874|77.750063072874|77.750063072874|77.750063072874|77.750063072874|77.750063072874|77.750063072874|77.750063072874|77.750063072874|77.750063072874|77.750063072874||77.750063072874|77.750063072874|77.324791947155|-82.306175989001|-82.306175989001|-82.306175989001|-82.306175989001|-82.306175989001|-82.306175989001|-82.459644311102|-82.583041891697|-82.583041891697|-82.583041891697|-82.583041891697|-82.583041891697|-82.583041891697|-82.813094803176|-82.813094803176|-82.813094803176|-83.164276225127|-83.888638080002|-84.557661019155|-84.557661019155|-84.557661019155|-84.557661019155|-84.557661019155|-84.557661019155|-84.557661019155|-84.557661019155|-84.557661019155|-84.557661019155|-84.557661019155|-84.557661019155|-84.792882242013|79.116263701999|79.116263701999|79.116263701999|79.116263701999|79.116263701999|79.116263701999||79.116263701999|77.744182721866|76.556592031864|76.42454512533|75.443973952562|75.443973952562|74.287235717012|73.824716863845|72.134559129952|72.134559129952||72.134559129952|72.134559129952|72.134559129952|72.134559129952|72.134559129952|72.134559129952|72.134559129952|72.134559129952|72.134559129952|72.134559129952|72.134559129952|71.270898424677|71.270898424677|71.270898424677|71.270898424677|71.270898424677|71.270898424677||71.270898424677|71.270898424677|71.270898424677|71.270898424677|71.270898424677|71.020997774923|70.948882636126|70.948882636126|70.202367527282|69.009299948255|67.300038428682|67.300038428682|67.300038428682|67.169323597889|67.169323597889|66.582006095229|64.176670946874|62.968525478352|62.614466955385|-70.194691466977|-70.194691466977|-70.194691466977|-70.194691466977|-70.194691466977|-70.194691466977||-70.194691466977|-70.194691466977|-70.194691466977|-70.194691466977|-70.194691466977|-70.194691466977|-70.194691466977|-70.194691466977|-70.194691466977|-70.194691466977|-74.583527458696|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.071368846778|-75.872908337783|-77.597117035335|-79.489529283782
00484|13848|/equities/health-care-reit|SnP500/R1000VALUE|200.59998877745|200.59998877745|200.59998877745|200.59998877745||196.71832045694|196.34812841569|196.00347550881|186.94802552872|185.54864503734|181.71349591009|-193.89645755519|-193.89645755519|-193.89645755519|-193.89645755519|-193.89645755519|-193.89645755519|-193.89645755519|-193.89645755519|-193.89645755519|-193.89645755519|-193.95704258859|-193.95704258859|-193.95704258859||-193.95704258859|-193.95704258859|-193.95704258859|-193.95704258859|-193.95704258859|-193.95704258859|-193.95704258859|-193.95704258859|-193.95704258859|-193.95704258859|-194.16449386742||-195.54443223903|-196.16588868228|-196.16588868228|-196.16588868228|-197.06653477448|-197.50476791348|-197.51362898047|-197.80792047906|-199.3054585184|-199.70423142842|-199.70423142842|-199.70423142842|-199.70423142842|-199.70423142842|-200.82637720562|-206.73208798807|-211.42481008548|196.38249628987|196.38249628987|196.38249628987|196.38249628987|196.38249628987|196.38249628987|196.38249628987||193.30999631844|192.03005674108|189.7741487051|188.49413618935|188.49413618935|188.47343000823|188.47343000823|185.21325698885|182.45917527977|180.7341370031|180.7341370031|179.42847955721|178.44275302907|176.03138754125|174.85432033799|174.1353579656|171.1352201028|171.1352201028|171.1352201028|171.1352201028|171.1352201028|171.1352201028|170.41023906551|168.88749063105|167.63790165144|167.63790165144|167.63790165144|167.63790165144|165.18127140687|-173.87759229475|-173.87759229475|-173.87759229475|-173.87759229475|-175.20177525208|-176.86363377754|-179.18875297114|171.23266223519|171.23266223519|171.23266223519|171.23266223519|171.23266223519|169.53295817473|167.51690075242|165.59739104734|163.67154896508|163.59449823974|162.33334585303|162.33334585303|162.33334585303|162.33334585303|162.33334585303|162.33334585303|162.33334585303|161.52455315186|161.39782874494|161.39782874494|161.39782874494|161.39782874494|161.39782874494|161.39782874494|161.39782874494|161.39782874494||161.39782874494|161.39782874494|161.39782874494|161.39782874494|161.39782874494|161.39782874494|161.39782874494|161.39782874494|161.39782874494|161.39782874494|161.39782874494|161.39782874494|161.39782874494|161.39782874494|161.39782874494|161.39782874494|161.39782874494|161.38414602709|160.35172261609|158.34580558554|157.992274696|157.992274696|157.992274696|154.71752615148|153.53361179424|153.53361179424|152.94012845437|152.91125502499|152.69167174136|151.41296978831|149.88135338756|148.76177767617|148.42975212582|147.7869175435|147.69376251442|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825||145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825||145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|145.27593169825|144.56087256159|142.92708577807|142.44496952672|142.44496952672||141.09658573357|141.09658573357|141.09658573357|141.09658573357|141.01294174189|141.01294174189|141.01294174189|141.01294174189|141.01294174189|141.01294174189|141.01294174189|141.01294174189|141.01294174189|140.73475185523|140.73475185523|140.73475185523|140.73475185523|140.73475185523|-152.42472630765|-152.42472630765|-152.42472630765|-152.42472630765|-152.42472630765|-152.42472630765|-152.42472630765||-152.42472630765|-152.42472630765|-152.42472630765|-152.42472630765|-152.42472630765|-152.42472630765|-152.42472630765|-153.36859153405|-153.84718093492|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|-156.07056995411|145.99600549247|145.99600549247|145.99600549247|145.99600549247|145.99600549247
00485|8117|/equities/western-digital|SnP500/R1000VALUE|232.54893795208|232.54893795208|232.54893795208|232.09039367274||232.09039367274|232.09039367274|232.09039367274|232.09039367274|232.09039367274|232.09039367274|232.09039367274|232.09039367274|232.09039367274|232.09039367274|232.09039367274|232.09039367274|228.3181091264|208.85362667012|200.81666865799|196.91809331546|196.49841331519|195.75700912517|187.24278598407||187.14985726914|187.14985726914|174.61206641287|171.90229347117|170.44436366572|170.44436366572|170.44436366572|170.44436366572|170.44436366572|162.12374398459|156.35921115069||153.98720740951|153.98720740951|153.98720740951|153.32275686967||151.60740199724|151.60740199724|151.60740199724|151.60740199724|151.60740199724|151.60740199724|151.60740199724|151.60740199724|151.60740199724|151.60740199724|148.01676003843|-169.98827952245|-169.98827952245|-169.98827952245|-169.98827952245|-169.98827952245|-169.98827952245|-169.98827952245|-169.98827952245||-169.98827952245|-169.98827952245|-169.98827952245|-169.98827952245|-182.06081572701|147.66230468494|147.66230468494|147.66230468494|147.66230468494|147.66230468494|147.66230468494|147.66230468494|146.39541201837|137.23959401516|137.23959401516|132.40676597388|128.3334240358|128.3334240358|124.29046084273|116.99290198074|116.89333808407|-132.73782874017|-132.73782874017|-132.73782874017|-132.73782874017|-132.73782874017|-132.73782874017|-132.73782874017|-132.73782874017|-132.73782874017|-132.73782874017|-132.73782874017|-135.97806627845|-135.97806627845|117.60713800523|117.60713800523|117.60713800523|117.60713800523|117.60713800523|117.60713800523|110.30070616507|108.98517531051|104.43594401295|102.03089248786|102.03089248786|102.03089248786|102.03089248786|100.86432469829|97.950361182783|95.453179600607|94.733522877736|94.733522877736|93.878359566842|89.775680924692|88.563420191119|87.80313077537|86.733755382871|85.353621042409|84.857910302655|80.736566918179|77.941463462826|75.553833227585||75.553833227585|75.553833227585|74.132597425723|73.402883400679|71.673201099767|70.073826298449|70.073826298449|70.073826298449|70.073826298449|70.073826298449|70.073826298449|70.073826298449|70.073826298449|70.073826298449|70.073826298449|70.073826298449|70.073826298449|70.073826298449|70.073826298449|70.073826298449|69.556738446934|69.556738446934|65.264358536675|65.264358536675|64.201080433401|64.201080433401|64.201080433401|63.865537468833|63.865537468833|63.865537468833|63.394209773719|63.053375426879|63.053375426879|63.053375426879|61.841478861088|61.841478861088|61.841478861088|61.841478861088|61.841478861088|61.841478861088||61.841478861088|59.87052338732|59.549274928932|59.549274928932|58.925306434504|58.782004377436|58.072228772984|56.764974761391|54.972750107871|54.944446369925||54.542716340797|54.491074805543|52.614248758207|52.463243588677|52.463243588677|52.463243588677|52.463243588677|52.463243588677|51.760823259608|50.553695053808|49.73243749909|48.460485016554|48.312228877479|48.312228877479|48.312228877479|47.826364419123|46.812072221063||46.634218145116|46.634218145116|46.634218145116|46.634218145116|45.60227670285|45.60227670285|44.751140484245|44.485433244078|43.449974324271|42.644606565949|40.199462931241|40.199462931241|39.915956579156|39.915956579156|39.915956579156|39.915956579156|39.233841881164|37.523157527058|35.63433967918|35.003989498813|34.523877559987|33.041528952218|-38.893069848766|-38.893069848766|-38.893069848766||-38.893069848766|-38.893069848766|-38.893069848766|-38.893069848766|-38.893069848766|-38.893069848766|-38.893069848766|-38.893069848766|-38.893069848766|-38.893069848766|-43.282579432317|-44.869656648913|-44.869656648913|-44.869656648913|-46.364064418252|-47.580602446062|-48.28363317053|-48.28363317053|-48.28363317053|-48.28363317053|-48.28363317053|-48.28363317053|-48.28363317053|-48.28363317053|-48.28363317053|-48.28363317053|-48.28363317053|-48.28363317053|-48.28363317053|-49.722902865327|-50.744192118023
00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE|-10.218611007201|9.3539898476487|9.3539898476487|9.3539898476487||9.3539898476487|9.3539898476487|9.3539898476487|9.3539898476487|9.3539898476487|9.3539898476487|9.1012444586098|9.0397526608746|9.0397526608746|9.0397526608746|9.0397526608746|9.0397526608746|9.0397526608746|9.0397526608746|9.0397526608746|9.0397526608746|9.0397526608746|9.0397526608746|9.0397526608746||9.0397526608746|9.0397526608746|9.0397526608746|9.0397526608746|9.0397526608746|9.0397526608746|9.0397526608746|8.9873675901071|8.9873675901071|8.9873675901071|8.9873675901071||8.9873675901071|8.9873675901071|8.9873675901071|8.9873675901071||8.9873675901071|8.9873675901071|8.9873675901071|8.9873675901071|8.9873675901071|8.9873675901071|8.9873675901071|8.9873675901071|8.9873675901071|8.7898528927317|8.5348368081506|-9.1965301986|-9.1965301986|-9.1965301986|-9.1965301986|-9.1965301986|-9.1965301986|-9.1965301986|-9.1965301986||-9.1965301986|-9.1965301986|-9.1965301986|-9.2094780069216|-9.3088645517411|-9.4026272627581|-9.5915379968088|8.7496538708697|8.7496538708697|8.7496538708697|8.7496538708697|8.7496538708697|8.7496538708697|8.7496538708697|8.7496538708697|8.7496538708697|8.7496538708697|8.7496538708697|8.7496538708697|8.7496538708697|8.7496538708697|8.4671154099582|8.2405131164743|8.2405131164743|-8.5046375147483|-8.5046375147483|-8.5046375147483|-8.5046375147483|-8.5046375147483|-8.5046375147483|-8.5046375147483|-8.5046375147483|-8.5046375147483|-8.5046375147483|-8.5046375147483|-8.5046375147483|-8.5046375147483|-8.5046375147483|-8.5046375147483|-8.5046375147483|-8.5046375147483|-8.5046375147483|-8.5160296748182|-8.5160296748182|-8.5747222447948|-8.7033022801695|-8.7041412371859|-8.7049351288725|-8.7235066780503|-8.7235066780503|-8.7235066780503|-8.7235066780503|8.2635217204867|8.2635217204867|8.2635217204867|8.2635217204867|8.2635217204867|8.2635217204867|8.2635217204867|8.1171868130968|8.1171868130968|8.0685408695324||-8.7068014984921|-8.7068014984921|-8.7068014984921|-8.7068014984921|-8.7068014984921|-8.7068014984921|-8.7068014984921|-8.7068014984921|-8.7068014984921|-8.7068014984921|-8.7068014984921|-8.7068014984921|-8.7068014984921|-8.7068014984921|-8.7068014984921|-8.7068014984921|-8.7091934194476|-8.7091934194476|-8.7091934194476|-8.7091934194476|-8.7536100006005|-8.8883825172491|-8.8883825172491|-9.0454249767802|8.1254464040211|8.1254464040211|8.1254464040211|8.0829958264487|-8.6555606503966|-8.6555606503966|-8.666178771708|-8.6863095195797|-8.7286776869062|-8.8651975358596|-8.9614360823753|-9.0271086045356|-9.0271086045356|-9.0271086045356|-9.0271086045356|-9.0271086045356||-9.0271086045356|-9.0271086045356|-9.0271086045356|-9.0271086045356|-9.0271086045356|-9.0530639384612|-9.0530639384612|-9.0530639384612|-9.0530639384612|-9.1472395524106||-9.1472395524106|-9.2180433918725|-9.2919931069227|-9.557214751863|-9.7502388590172|-9.8383820933583|-9.8383820933583|-9.8383820933583|-9.8383820933583|-9.8383820933583|-9.8383820933583|-9.8383820933583|-9.8383820933583|-9.9305907799671|-10.013223073424|-10.070147988466|-10.181275841558||-10.183083954745|-10.360648993313|-10.486537347337|-10.486537347337|-10.486537347337|-10.486537347337|-10.486537347337|-10.486537347337|-10.486537347337|-10.486537347337|-10.486537347337|-10.486537347337|-10.486537347337|-10.511152622988|-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318||-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318|-10.536989119318|-10.898321472568|-11.040351641358|-11.152646025222|-11.216829203015|-11.241476798991|-11.243863133302|-11.264292111784|-11.29736940021|-11.29736940021|-11.29736940021|-11.385966000234|-11.483017958176|-11.495157213059|-11.495157213059|-11.495157213059|-11.495157213059|-11.627952331798|-11.683280461913|-11.76670047297|10.862005374879|10.862005374879|10.468894479507|10.129905115184
00487|955555|/equities/westrock-co|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE|-27.428971243306|25.294038896165|25.294038896165|25.294038896165||25.294038896165|25.294038896165|25.165644852643|25.165644852643|25.165644852643|25.165644852643|25.165644852643|25.165644852643|25.165644852643|25.165644852643|25.165644852643|25.165644852643|25.165644852643|25.165644852643|25.165644852643|25.165644852643|25.165644852643|25.165644852643|24.85848447659||24.85848447659|24.442460291676|23.827177622906|23.530823440454|23.530823440454|22.869070077661|22.869070077661|22.869070077661|22.869070077661|22.869070077661|22.608382768923||22.608382768923|22.608382768923|22.474919181724|22.434821823858||22.322857251457|22.113849809047|22.113849809047|22.113849809047|22.040988083087|22.040988083087|21.80993804122|21.80993804122|21.80993804122|21.759931449372|21.003206655138|-22.851703313941|-22.851703313941|-22.851703313941|-22.851703313941|-22.851703313941|-22.851703313941|-22.851703313941|-22.851703313941||-22.851703313941|-22.851703313941|-22.851703313941|-22.851703313941|-22.851703313941|-22.851703313941|-22.903003855937|-23.287227176288|-23.72219713381|-23.982718766299|-24.091826019133|-24.091826019133|-24.091826019133|-24.091826019133|-24.091826019133|-24.091826019133|-24.140640110268|-24.404877815527|-24.719586754157|-24.964818213067|-24.969192846706|-25.227261576279|-25.227261576279|-25.227261576279|-25.227261576279|-25.227261576279|-25.227261576279|-25.227261576279|-25.420567867076|-25.477853851093|-25.494263165984|-25.494263165984|-25.563020169507|-25.9401122594|-25.98844142095|-25.98844142095|-25.98844142095|-25.98844142095|-25.98844142095|-25.98844142095|-25.98844142095|-25.98844142095|-25.98844142095|-25.98844142095|-25.98844142095|-25.98844142095|-25.98844142095|-26.028546281829|-26.12532853658|-26.524085205086|-26.524085205086|-26.524085205086|-26.524085205086|-26.524085205086|-26.524085205086|-26.524085205086|-26.524085205086|-26.524085205086|-26.524085205086|-26.524085205086|-26.524085205086|-26.920927225758||-27.003593537602|-27.003593537602|-27.003593537602|-27.003593537602|-27.003593537602|-27.003593537602|-27.003593537602|-27.003593537602|-27.003593537602|-27.003593537602|-27.003593537602|-27.003593537602|-27.003593537602|-27.003593537602|-27.003593537602|-27.003593537602|-27.003593537602|-27.003593537602|-27.003593537602|-27.003593537602|-27.003593537602|-27.161264354948|-27.161264354948|-27.161264354948|-27.161264354948|-27.161264354948|-27.161264354948|-27.161264354948|-27.161264354948|-27.161264354948|-27.235016962956|-27.344870635601|-27.344870635601|-27.344870635601|-27.344870635601|-27.344870635601|-27.344870635601|-27.344870635601|-27.344870635601|-27.344870635601||-27.344870635601|-27.344870635601|-27.344870635601|-27.344870635601|25.797058801732|25.797058801732|25.797058801732|25.797058801732|25.797058801732|25.797058801732||25.797058801732|25.797058801732|25.797058801732|25.797058801732|25.797058801732|25.797058801732|25.590621768194|25.271523381557|-26.857239916813|-26.857239916813|-26.857239916813|-26.857239916813|-26.857239916813|-26.857239916813|-26.857239916813|-26.857239916813|-26.857239916813||-26.857239916813|-27.003599381989|-27.465388219164|-27.695646271719|-27.695646271719|-27.695646271719|-27.695646271719|-27.695646271719|-27.695646271719|-27.695646271719|-27.695646271719|-27.695646271719|-27.695646271719|-27.695646271719|-27.848339631676|-27.848339631676|-27.848339631676|-27.848339631676|-27.848339631676|-27.848339631676|-27.848339631676|-28.089971851564|-28.089971851564|-28.089971851564|-28.089971851564||-28.742448117805|-28.742448117805|-28.742448117805|-28.742448117805|-28.742448117805|-28.742448117805|-28.742448117805|-28.742448117805|-28.742448117805|-29.490542282078|-30.640880122685|-31.032198700522|-31.032198700522|-31.145775778663|-31.32797257287|-31.32797257287|-31.32797257287|-31.329968948968|-31.448847415569|-31.448847415569|-31.448847415569|-31.448847415569|-31.448847415569|-31.448847415569|-31.448847415569|-31.448847415569|29.078374057892|29.078374057892|29.078374057892|29.078374057892|29.078374057892
00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE|80.89847321995|80.89847321995|80.89847321995|80.89847321995||80.89847321995|80.89847321995|80.40830384899|79.44311821912|75.803740956764|75.373509967579|75.373509967579|75.373509967579|-85.55087536307|-85.55087536307|-85.55087536307|-85.55087536307|80.780721173505|80.780721173505|80.780721173505|80.780721173505|80.780721173505|79.190802558506|77.486327305062||77.486327305062|77.000868839934|76.533208470559|76.158565526777|74.723987161642|73.272781755666|70.751898393028|70.751898393028|70.751898393028|-77.482721057458|-77.482721057458||-77.482721057458|-77.710245890665|-77.940242996981|-77.940242996981|-78.329156071135|-78.641283624911|-79.041984789397|-80.173038315802|72.571924435674|72.571924435674|72.571924435674|72.571924435674|72.571924435674|72.571924435674|72.571924435674|72.571924435674|72.571924435674|72.571924435674|72.571924435674|72.571924435674|72.571924435674|70.791649115945|70.123411245772|69.776437630413||69.776437630413|68.235210275383|65.358566972648|63.802855514856|-72.750712178561|-72.750712178561|-72.750712178561|-72.750712178561|-72.750712178561|-72.750712178561|-73.40134808577|-73.448162895187|-74.524579849225|-75.517955610467|-77.629015819174|-77.629015819174|-77.682244291948|-78.270190970817|-79.086387174866|-79.086387174866|-79.086387174866|-79.086387174866|-79.086387174866|-79.086387174866|-79.086387174866|-79.086387174866|-79.086387174866|-79.086387174866|-79.086387174866|-79.580690509237|-79.645695056332|-79.645695056332|-79.645695056332|-80.601993072709|-82.667276899771|-83.708226248905|-84.743564867625|-85.1576525314|-85.1576525314|-85.1576525314|-85.1576525314|-85.1576525314|-85.401282692766|-85.656983482414|-86.26266936414|-87.860723274202|-89.397856148582|-90.142502688149|-92.396621384862|-94.765747563313|86.2613255983|86.2613255983|86.2613255983|86.2613255983|86.2613255983|86.2613255983|86.2613255983|86.044053077343|86.044053077343|86.044053077343|86.044053077343|86.044053077343||86.044053077343|86.044053077343|86.044053077343|84.805059008734|83.556176032111|81.237138153762|-92.247431187302|-92.247431187302|-92.247431187302|-92.247431187302|-92.247431187302|-92.247431187302|-92.247431187302|-92.247431187302|-92.247431187302|-92.765187586314|-93.266631196298|-93.266631196298|-93.266631196298|-93.266631196298|-93.266631196298|-95.308410510264|-96.604850619857|-100.47659497109|-103.80019085666|-103.80019085666|-103.80019085666|-103.80019085666|-103.80019085666|-103.80019085666|-105.25243136905|-106.9227026571|-109.59216505832|100.79557300396|100.79557300396|100.79557300396|100.79557300396|100.79557300396|100.79557300396|100.79557300396||100.79557300396|97.253918497515|94.857388859272|91.892215072314|88.939570651232|88.064114887444|88.064114887444|88.064114887444|85.081682557229|84.926319089603||84.441941118981|84.419884205688|83.349977388237|83.292754162522|79.861550353156|79.861550353156|79.182276644295|77.644195254186|-84.504604008542|-84.504604008542|-84.504604008542|-84.504604008542|-84.504604008542|-84.504604008542|-84.504604008542|-84.504604008542|-84.504604008542||-84.504604008542|-85.198616083846|-85.31547488186|-85.31547488186|-85.31547488186|-85.31547488186|-85.31547488186|-85.31547488186|-85.31547488186|-85.31547488186|-85.31547488186|-85.31547488186|-85.31547488186|-85.6162607296|-86.07408474953|-86.07408474953|-86.07408474953|-86.07408474953|-88.119816134054|-89.273267452009|-89.739801756709|-89.739801756709|-89.739801756709|-89.739801756709|-89.739801756709||-91.474225750863|-92.960757934716|-93.013299303675|-93.013299303675|-93.013299303675|-93.013299303675|-93.013299303675|-93.013299303675|-93.013299303675|-93.013299303675|-97.212908141507|-97.740037281508|-97.740037281508|-97.740037281508|-99.405877147775|-100.09932658547|-100.09932658547|-100.09932658547|-100.09932658547|-100.09932658547|-100.09932658547|-100.09932658547|-100.09932658547|-100.09932658547|-100.09932658547|-100.09932658547|-101.48153812955|-101.48153812955|-101.48153812955|-101.48153812955|-101.48153812955
00490|8122|/equities/williams-cos|SnP500/R1000VALUE|67.565854512941|67.169886124676|67.121174402309|66.757968658951||66.237466753354|66.102737361447|64.762764752194|64.220852335608|63.413017768229|63.413017768229|63.413017768229|63.413017768229|63.413017768229|63.413017768229|63.413017768229|63.413017768229|62.217800266837|60.915332510841|60.836770119947|60.836770119947|59.753910981595|58.881833989288|-62.453844977917||-62.453844977917|-62.453844977917|-62.453844977917|-62.453844977917|-62.453844977917|-62.453844977917|-62.453844977917|-62.453844977917|-62.453844977917|-62.453844977917|-62.453844977917||-62.453844977917|-62.453844977917|-62.453844977917|-62.453844977917||-62.453844977917|-62.453844977917|-62.453844977917|-62.569829889471|-62.683275912935|-62.683275912935|-62.996139869353|58.86423767171|58.86423767171|58.86423767171|58.86423767171|58.86423767171|58.86423767171|58.86423767171|57.917210134773|-61.770120229599|-61.770120229599|-61.770120229599|-61.770120229599||-61.770120229599|-61.770120229599|-61.770120229599|-61.770120229599|-61.770120229599|-61.770120229599|-61.770120229599|-61.770120229599|-61.770120229599|-61.770120229599|-61.770120229599|-61.770120229599|-61.770120229599|-61.770120229599|-61.770120229599|-61.770120229599|-61.770120229599|-61.770120229599|-61.770120229599|-61.770120229599|-61.776245530311|-61.831939944364|-62.314932355988|-63.092979971687|-64.844421775385|60.514449932938|60.514449932938|60.514449932938|60.514449932938|60.514449932938|60.514449932938|60.514449932938|60.514449932938|60.514449932938|60.514449932938|60.514449932938|60.514449932938|60.514449932938|60.514449932938|60.514449932938|60.179491783356|60.179491783356|60.179491783356|60.179491783356|59.115545035705|58.952270244344|57.451411696257|57.212298606136|57.212298606136|56.604223275956|-59.941509484333|-59.941509484333|-59.941509484333|-59.941509484333|-59.941509484333|-59.941509484333|-59.941509484333|-59.941509484333|-59.941509484333|-59.941509484333|-59.941509484333|-59.941509484333||-59.941509484333|-59.941509484333|-59.941509484333|-59.941509484333|-59.941509484333|-59.941509484333|-59.941509484333|-59.941509484333|-59.941509484333|-60.615844354676|-61.326894231134|-61.326894231134|-61.326894231134|-61.326894231134|-61.326894231134|-61.326894231134|-61.326894231134|-61.326894231134|-61.326894231134|-61.326894231134|-61.326894231134|-61.326894231134|-61.326894231134|-61.326894231134|-61.326894231134|-61.326894231134|-61.326894231134|-61.326894231134|-61.680201269757|-61.680201269757|-61.680201269757|-61.680201269757|-61.680201269757|-61.680201269757|-61.680201269757|-61.680201269757|-61.680201269757|-62.097036275319|-62.097036275319|-63.166707896581||-63.335784805473|-63.508651191058|-65.354961216518|59.002654168265|58.902671281118|57.762627751318|57.545579223201|57.545579223201|57.545579223201|57.545579223201||57.545579223201|57.545579223201|57.545579223201|57.545579223201|57.545579223201|57.545579223201|57.545579223201|57.545579223201|57.545579223201|57.545579223201|57.545579223201|57.545579223201|57.149026319236|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432||-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432||-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.161313655432|-61.955070948662|56.858464797051|56.858464797051|56.858464797051|56.858464797051|56.858464797051|56.858464797051|56.858464797051|56.858464797051|56.298572098448|55.073970091822|54.639238424304|54.077155293362|-59.284938366241|-59.284938366241|-59.284938366241|-59.284938366241|-59.284938366241|-59.284938366241|-59.284938366241|-59.284938366241|-59.284938366241
00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE|-319.14272728508|-319.14272728508|-319.14272728508|-319.14272728508||-319.14272728508|-319.14272728508|-319.14272728508|-324.5339164794|-342.33044349491|318.97594476221|318.97594476221|318.97594476221|310.55687655871|-332.09041041479|-332.09041041479|-332.09041041479|-332.09041041479|-335.16599929714|-338.39652399631|-338.39652399631|-338.39652399631|-340.03176252029|319.53675734427||319.53675734427|319.53675734427|319.53675734427|319.53675734427|319.53675734427|319.53675734427|319.53675734427|319.53675734427|319.53675734427|319.53675734427|319.53675734427||319.53675734427|319.53675734427|319.53675734427|318.64821250601||317.56328929975|316.20308351019|316.20308351019|314.30064020664|-332.00724549944|-332.00724549944|-332.00724549944|-332.00724549944|-332.00724549944|-332.00724549944|-332.00724549944|-332.00724549944|-332.00724549944|-332.00724549944|-332.00724549944|-332.00724549944|-332.52718196578|-332.52718196578|-332.52718196578||-332.52718196578|-332.52718196578|-332.52718196578|-332.52718196578|-332.52718196578|-332.52718196578|-332.52718196578|-332.52718196578|-332.52718196578|-332.52718196578|-332.52718196578|-332.52718196578|-332.52718196578|-332.52718196578|-332.52718196578|-332.52718196578|-332.52718196578|-332.52718196578|-333.68464656083|-335.00345935606|-335.00345935606|-340.66383721854|-344.86367350183|-348.11222002862|-349.0658336539|-349.0658336539|-349.0658336539|-350.60315067447|-350.89987661747|-351.7718236966|334.11107003515|334.11107003515|334.11107003515|334.11107003515|334.11107003515|334.11107003515|334.11107003515|331.27869984645|330.54549616728|327.81546334761|327.81546334761|326.28109073129|324.66714217216|324.66714217216|324.66714217216|324.66714217216|324.46743065577|324.46743065577|324.46743065577|324.46743065577|324.46743065577|324.46743065577|324.46743065577|324.46743065577|324.46743065577|324.46743065577|324.46743065577|324.46743065577|324.46743065577|324.46743065577|324.46743065577|324.46743065577||324.46743065577|324.46743065577|324.46743065577|324.46743065577|324.46743065577|324.46743065577|320.55325377497|319.16666394376|316.9179651594|314.50973043322|314.50973043322|314.50973043322|314.08247195217|312.73442385962|310.64103871771|309.03674847758|306.84880486767|305.99423007215|303.59220313192|298.66299140852|296.41067928311|296.41067928311|296.41067928311|296.41067928311|296.41067928311|296.41067928311|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043||-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043|-312.87334247043||-312.87334247043|-312.87334247043|-314.2808158104|-314.2808158104|-314.2808158104|-314.2808158104|-318.36369060856|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418||299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.76448338418|299.07358398747|299.07358398747||299.07358398747|299.07358398747|299.07358398747|295.72009447229|-327.30824077564|-327.30824077564|-327.30824077564|-327.30824077564|-327.30824077564|-341.97415614611|323.63304059835|323.63304059835|323.63304059835|323.63304059835|323.63304059835|323.63304059835|-340.65952899958|-340.65952899958|-340.65952899958|-340.65952899958|-340.65952899958|-340.65952899958|-340.65952899958|-340.65952899958|-340.65952899958|-340.65952899958|-343.22503310337|323.89195911258|323.89195911258|323.89195911258|323.89195911258
00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE|-1216.1303351394|-1221.5099901613|-1227.5948643666|-1227.5948643666||-1228.2680092897|-1260.7058371882|1117.6467899876|1104.8537969525|1104.8537969525|1104.8537969525|1104.309787955|1088.9980513411|1048.6650508065|1027.7967252885|1013.4744294655|1013.4054533124|1007.1453790746|1007.1453790746|1007.1453790746|1007.1453790746|1007.1453790746|1007.1453790746|1007.1453790746||1007.1453790746|1002.842101424|982.56285195115|973.62076320926|973.62076320926|973.62076320926|973.62076320926|973.62076320926|973.62076320926|973.62076320926|973.62076320926||973.62076320926|973.62076320926|973.62076320926|973.62076320926||973.62076320926|973.62076320926|972.28671158993|969.50340263161|969.50340263161|969.50340263161|969.50340263161|969.50340263161|967.22600970569|953.84414964586|921.28242245485|921.28242245485|921.28242245485|921.28242245485|921.28242245485|913.56546763104|-969.92171018995|-969.92171018995|-969.92171018995||-969.92171018995|-969.92171018995|-969.92171018995|-969.92171018995|-969.92171018995|-969.92171018995|-974.70075817547|-979.550833601|-987.11482121574|-993.14766992471|-993.14766992471|-993.14766992471|-993.14766992471|-993.14766992471|-993.14766992471|-993.14766992471|-993.14766992471|-993.14766992471|-993.14766992471|-993.14766992471|-993.14766992471|-993.14766992471|-993.14766992471|-993.14766992471|-993.14766992471|-993.14766992471|-993.14766992471|-993.14766992471|-993.14766992471|-993.14766992471|-993.14766992471|-993.14766992471|-993.14766992471|-1001.1080955866|-1001.1080955866|-1001.1080955866|-1001.1080955866|-1001.1080955866|-1001.1080955866|-1001.1080955866|-1003.118663126|-1003.118663126|-1009.9209409353|-1015.4870274887|-1015.4870274887|-1028.4056266531|970.24852848222|970.24852848222|970.24852848222|970.24852848222|970.24852848222|970.24852848222|970.24852848222|970.24852848222|970.24852848222|970.24852848222|970.24852848222|970.24852848222|970.24852848222|970.24852848222|967.61168352951|965.27871387227||965.27871387227|964.42664578473|960.28929745395|958.98980709402|957.85592308407|951.4320708421|-1012.1320350598|-1012.1320350598|-1012.1320350598|-1012.1320350598|-1012.1320350598|-1012.1320350598|-1012.1320350598|-1012.1320350598|-1012.1320350598|-1012.1320350598|-1012.1320350598|-1012.1320350598|-1012.1320350598|-1012.1320350598|-1020.4767057576|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971||-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1068.8375127971|-1083.2813795778|-1083.2813795778|-1083.2813795778|-1093.0926868355||-1097.1057590816|-1112.7747705616|1045.937466031|1045.937466031|1045.937466031|1045.937466031|1045.937466031|1045.937466031|1045.937466031|1038.4827049581|1038.4827049581|1038.4827049581|1038.4827049581|1038.4827049581|1037.1834180451|1037.1834180451|1037.1834180451||1037.1834180451|1037.1834180451|1037.1834180451|1037.1834180451|1037.1834180451|1030.2123698765|1013.3603833046|1003.3254272504|1000.4416029236|987.30324451361|987.05828442324|987.05828442324|987.05828442324|987.05828442324|987.05828442324|980.19077094118|964.89865391034|931.84578421136|930.90269063457|930.90269063457|926.73631343294|915.04096621555|-1003.5503737328|-1003.5503737328|-1003.5503737328||-1003.5503737328|-1003.5503737328|-1003.5503737328|-1003.5503737328|-1003.5503737328|-1003.5503737328|-1003.5503737328|-1003.5503737328|-1003.5503737328|-1021.9780164625|-1021.9780164625|-1021.9780164625|-1021.9780164625|-1021.9780164625|-1021.9780164625|-1021.9780164625|-1021.9780164625|-1021.9780164625|-1021.9780164625|-1021.9780164625|-1023.7474368398|-1023.7474368398|-1023.7474368398|-1023.7474368398|-1023.7474368398|-1023.7960818945|-1045.7926630194|-1045.7926630194|-1045.7926630194|-1045.7926630194|-1045.7926630194
00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH|-123.59074465512|-123.59074465512|-123.59074465512|-123.59074465512||-123.59074465512|-123.61305477088|107.91061498772|107.91061498772|107.91061498772|106.61689376331|-117.64016125241|-117.64016125241|-117.64016125241|-117.64016125241|-117.64016125241|-118.44623875661|-121.57809736139|-121.57809736139|-121.57809736139|-121.57809736139|-121.57809736139|-121.57809736139|-121.57809736139||-124.39838276879|-124.39838276879|-124.39838276879|-125.71820302557|-126.69856225728|-126.7092704508|-126.7092704508|-127.26780528197|-128.43139456786|-128.63032719384|120.13789625688||120.13789625688|120.13789625688|120.13789625688|120.13789625688|120.13789625688|120.13789625688|120.13789625688|120.13789625688|120.13789625688|120.13789625688|120.13789625688|120.13789625688|120.13789625688|120.13789625688|120.13789625688|120.13789625688|120.13789625688|120.13789625688|120.13789625688|120.13789625688|120.13789625688|120.13789625688|120.13789625688|116.05924361538||116.05924361538|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.01588330132|-129.89440160176|-134.31600194927|-134.78583660122|-134.97080930069|122.27039785828|122.27039785828|122.27039785828|122.27039785828|121.46091057295|121.46091057295|121.46091057295|120.13301264362|120.13301264362|120.13301264362|120.13301264362|120.13301264362|120.13301264362|117.56478035979|117.56478035979|117.56478035979|117.56478035979|117.56478035979|117.56478035979|117.56478035979|117.56478035979|117.56478035979|117.56478035979|117.56478035979|117.56478035979|117.56478035979||117.56478035979|115.69697944911|112.41219787897|110.37577862543|108.41531080451|104.90022038582|103.618179052|103.618179052|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|103.43188352529|102.70209195817|102.08445661701|102.08445661701|98.590154416446||97.441003754276|95.098334368222|92.074818355235|87.14424041288|86.930546479942|85.959642946192|85.287249418837|-91.337760617706|-91.337760617706|-91.337760617706||-91.337760617706|-91.337760617706|-91.337760617706|-91.337760617706|-91.337760617706|-91.337760617706|-91.337760617706|-91.337760617706|-91.337760617706|-92.339620460375|-94.228576515895|-94.530085509333|-96.804301300796|89.250243136757|89.250243136757|89.250243136757|89.250243136757||89.250243136757|89.250243136757|89.250243136757|89.250243136757|89.250243136757|89.250243136757|89.250243136757|88.280826300905|86.855415894506|84.870241564642|78.953536583462|76.526703703711|75.710503114937|74.947784544889|74.784813485614|73.626368825161|73.135094861707|73.135094861707|73.135094861707|73.135094861707|71.883973894871|69.97080592133|-79.822352937032|-79.822352937032|-79.822352937032||-79.822352937032|-79.822352937032|-79.822352937032|-79.822352937032|-79.822352937032|-79.822352937032|-79.822352937032|-79.822352937032|-79.822352937032|-79.822352937032|-85.657616459848|-89.577639538331|-89.577639538331|-89.577639538331|-89.577639538331|-89.577639538331|-89.577639538331|-89.577639538331|-89.577639538331|-89.577639538331|-91.99697595866|-93.413863990389|-94.139333415931|-94.139333415931|-94.139333415931|-94.139333415931|85.173379361551|85.173379361551|85.173379361551|85.173379361551|85.173379361551
00494|8003|/equities/xerox-corp|SnP500/R1000VALUE|-2.3787351215817|-2.4463723263186|-2.4519511512008|-2.4519511512008||-2.4519511512008|-2.5195789857139|-2.6300171102715|-2.6300171102715|-2.6300171102715|-2.6300171102715|-2.6300171102715|-2.6300171102715|-2.6300171102715|-2.6300171102715|-2.6300171102715|-2.6300171102715|-2.6300171102715|-2.6300171102715|-2.7164190174951|-2.7397064720345|-2.7397064720345|-2.7397064720345|-2.7828594834747||-2.7828594834747|-2.7828594834747|-2.7828594834747|-2.7828594834747|-2.7828594834747|-2.7828594834747|-2.7828594834747|-2.7828594834747|-2.7828594834747|-2.7828594834747|-2.7828594834747||-2.7828594834747|-2.827316115426|-2.866240101972|-2.8882667553853||-2.9064414275502|-2.9064414275502|-2.9064414275502|-2.9064414275502|-2.9064414275502|-2.9064414275502|-2.9064414275502|-2.9064414275502|-2.9064414275502|-2.9064414275502|-2.9064414275502|-2.9064414275502|-2.9064414275502|-2.9064414275502|-2.9064414275502|-2.9064414275502|-2.9064414275502|-2.9064414275502|-2.9064414275502||-2.9064414275502|-2.9064414275502|-2.9064414275502|-2.9064414275502|-2.9064414275502|-2.9828460495577|-3.0609400317521|-3.1832667639356|-3.2589076018445|-3.4243417289646|-3.536213043309|-3.5485701196467|-3.598966809674|-3.6044076245846|-3.6423700294462|-3.6423700294462|-3.6423700294462|-3.6423700294462|-3.6423700294462|-3.6423700294462|-3.6423700294462|-3.6423700294462|-3.6423700294462|-3.6423700294462|-3.6423700294462|-3.6423700294462|-3.6423700294462|-3.6423700294462|-3.6423700294462|-3.8052612019783|-3.8052612019783|-3.8052612019783|-3.8425124699546|-3.9427917196434|-4.0647685609571|-4.1624186325414|-4.1624186325414|-4.1624186325414|-4.1624186325414|-4.1624186325414|-4.1624186325414|-4.1624186325414|-4.1624186325414|-4.1624186325414|-4.1624186325414|-4.1624186325414|-4.1624186325414|-4.1624186325414|-4.1624186325414|-4.1624186325414|-4.1624186325414|-4.1624186325414|-4.1624186325414|-4.2340874063022|-4.2588114987489|-4.2588114987489|-4.3728460482619|-4.4467734685499|-4.4590413014778|-4.4590413014778|-4.4756014127079|-4.4806682156792||-4.4978302654265|-4.4978302654265|-4.4978302654265|-4.4978302654265|-4.4978302654265|-4.4978302654265|-4.4978302654265|-4.6589892370435|-4.7972102543747|-4.8046781377699|-5.020197850323|-5.118553247558|-5.2219287281159|-5.2219287281159|-5.2219287281159|-5.3090870783201|-5.3388718109714|-5.3388718109714|-5.3388718109714|-5.3691630399505|-5.3691630399505|-5.9846254229854|-6.5056950913878|5.323127103201|5.323127103201|5.323127103201|5.323127103201|5.323127103201|4.668474542158|-5.7283525312946|-5.7283525312946|-5.7283525312946|-5.7283525312946|-5.8715028061917|4.9644913550553|4.9644913550553|4.9644913550553|4.9644913550553|4.9644913550553|4.9644913550553||4.9644913550553|4.9364016979202|4.7802057119924|4.7802057119924|4.7802057119924|4.7802057119924|4.7802057119924|4.7802057119924|4.7802057119924|4.7802057119924||4.7802057119924|4.7802057119924|4.7802057119924|4.7802057119924|4.7802057119924|4.7802057119924|4.7266173200163|-5.6005720001333|-5.6005720001333|-5.6005720001333|-5.6005720001333|-5.6005720001333|-5.6005720001333|-5.6005720001333|-5.6005720001333|-5.6005720001333|-5.6005720001333||-5.6005720001333|4.8956373524956|4.8956373524956|4.8956373524956|4.8956373524956|4.8956373524956|4.8956373524956|4.8956373524956|4.8956373524956|4.7399081203995|4.5277088719008|4.4616210546093|4.28541242701|4.184346989594|3.9684409872272|-4.9651925484539|-4.9651925484539|-4.9651925484539|-4.9651925484539|-4.9651925484539|-4.9651925484539|-4.9651925484539|-4.9651925484539|-4.9651925484539|-4.9651925484539||-4.9651925484539|-4.9651925484539|-4.9791886492919|-4.9791886492919|-4.9791886492919|-4.9791886492919|-4.9791886492919|-4.9791886492919|-4.9791886492919|-4.9791886492919|-5.4304596764457|-5.7449810601326|-5.7449810601326|-5.7857510355945|-6.1303925391899|-6.1303925391899|-6.1303925391899|-6.2482139663416|-6.4060712474935|-6.4761903173783|-6.6518781325397|-6.692596621907|-6.692596621907|-6.692596621907|-6.8603853071136|-7.0282058544074|-7.1460619576677|-7.214183818127|-7.214183818127|-7.214183818127|-7.214183818127
00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE|-141.04885940566|-141.04885940566|-141.04885940566|-141.04885940566||-141.04885940566|-141.33373599598|-141.69325237005|-141.69325237005|-146.07026267432|-146.07026267432|-146.07026267432|-146.07026267432|-146.07026267432|-146.07026267432|-146.07026267432|-146.07026267432|-146.07026267432|137.92690427002|137.92690427002|137.92690427002|137.92690427002|137.92690427002|137.92690427002||137.92690427002|135.89790086941|-141.43637955737|-141.43637955737|-141.43637955737|-141.43637955737|-141.43637955737|-141.43637955737|-141.43637955737|-141.43637955737|-141.43637955737||-141.95541840738|-142.8476842371|-143.88408634038|-144.06088989941|-144.41995884277|-144.51560305766|-144.51560305766|-144.51560305766|-144.51560305766|-144.73826574555|-144.73826574555|-144.73826574555|-144.73826574555|-145.04261129665|-145.04261129665|-145.04261129665|-145.07928592151|-145.64097819269|-146.76620752331|-146.76620752331|-146.76620752331|-146.76620752331|-147.54967373738|-147.74821810936||-147.74821810936|-147.74821810936|-147.74821810936|-147.74821810936|-147.99013949454|-147.99013949454|-147.99013949454|-150.26181338694|-153.08409478307|144.62299426363|144.62299426363|144.62299426363|144.62299426363|144.62299426363|144.62299426363|144.62299426363|144.62299426363|144.62299426363|144.62299426363|144.62299426363|144.44944088509|142.42363857402|142.42363857402|142.2598567167|142.2598567167|142.2598567167|142.2598567167|142.2598567167|142.2598567167|142.2598567167|142.2598567167|142.2598567167|142.2598567167|142.2598567167|142.2598567167|142.2598567167|142.2598567167|142.2598567167|141.74655863081|141.61746667529|139.59330318929|139.01755299569|-144.79625255203|-144.79625255203|-144.79625255203|-144.79625255203|-144.79625255203|-144.79625255203|-144.79625255203|-144.79625255203|-144.79625255203|-144.79625255203|-144.79625255203|-144.79625255203|-144.79625255203|-144.79625255203|-145.10861642202|137.93080569837|137.93080569837|137.93080569837|137.93080569837|137.93080569837||137.93080569837|137.93080569837|137.84089461006|136.97610651021|136.97610651021|136.31703663406|136.31703663406|136.31703663406|136.31703663406|136.31703663406|136.31703663406|136.31703663406|136.31703663406|136.31703663406|135.87703898133|135.87703898133|135.87703898133|135.15718175969|135.15718175969|134.59122744756|133.59914028597|131.65738097774|127.08010083518|127.08010083518|127.08010083518|127.08010083518|127.08010083518|127.08010083518|127.08010083518|127.08010083518|126.57734236542|126.13060960394|126.13060960394|126.13060960394|126.13060960394|126.13060960394|126.13060960394|125.92900675251|125.92900675251|125.92900675251||125.92900675251|124.76528568746|123.57920859127|122.929749414|122.929749414|122.929749414|122.30785781203|122.30785781203|122.30785781203|122.30785781203||122.30785781203|122.30785781203|122.30785781203|122.30785781203|122.30785781203|122.30785781203|122.30785781203|121.87975513999|121.48774703236|121.48774703236|121.48774703236|120.65716498184|120.65716498184|120.65716498184|120.65716498184|120.65716498184|120.65716498184||120.65716498184|120.65716498184|120.65716498184|120.65716498184|120.36962787628|119.82791828579|119.67554428932|119.67554428932|119.67554428932|118.38004973594|114.8656101565|113.95734324504|113.70444045114|113.70444045114|113.70444045114|113.63854191091|110.99971106081|108.28490048017|106.93877729405|105.66729072982|105.12342266964|103.60069407276|-115.59998091378|-115.59998091378|-115.59998091378||-115.59998091378|-115.59998091378|-115.59998091378|-115.59998091378|-115.59998091378|-115.59998091378|-115.59998091378|-115.59998091378|-115.59998091378|-116.64340166161|-122.86711283866|-125.84202879418|-125.84202879418|-125.84202879418|-125.84202879418|-125.84202879418|-125.84202879418|-125.84202879418|-125.84202879418|-125.84202879418|-127.61141966172|-129.02603147635|-129.80489601702|-130.69922290136|-130.69922290136|-130.96021308158|-132.14839044384|123.5542200307|123.5542200307|123.5542200307|123.5542200307
00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE|153.37385996684|153.08539728439|152.0615420266|152.05913532879||152.05913532879|152.05913532879|152.05913532879|152.05913532879|152.05913532879|152.05913532879|152.05913532879|152.05913532879|152.05913532879|152.05913532879|152.05913532879|152.05913532879|152.05913532879|152.05913532879|152.05913532879|152.05913532879|152.05913532879|152.05913532879|152.05913532879||152.05913532879|150.97459569138|149.25371641762|148.78135272802|148.1137226085|146.50673691517|146.50673691517|146.50673691517|146.50673691517|146.50673691517|146.50673691517||146.50673691517|146.50673691517|146.50673691517|146.50673691517||146.50673691517|146.20081686186|145.7398034644|145.56509416102|144.88852987214|144.88852987214|144.88852987214|144.88852987214|141.57031154548|-150.54032403044|-150.54032403044|-150.54032403044|-151.53980976798|-153.86590276005|-155.44877375764|146.91747536594|146.91747536594|146.91747536594|146.91747536594||146.91747536594|144.63338327335|144.0538763462|143.78541378826|141.81712388827|141.34490457686|141.34490457686|141.34490457686|141.34490457686|141.28100359343|140.89000704446|140.7275034869|140.68019348241|140.68019348241|140.68019348241|140.68019348241|137.31909790146|-145.77537536489|-145.77537536489|-146.87929958621|-147.63894615482|-148.74042790829|-148.74042790829|-148.74042790829|-148.74042790829|-148.74042790829|-148.74042790829|-148.74042790829|-148.74042790829|-148.74042790829|-148.74042790829|-148.74042790829|-148.74042790829|-150.70711404415|-152.19790439177|-153.33017412345|146.29659545805|146.29659545805|146.29659545805|146.29659545805|146.29659545805|146.29659545805|146.29659545805|144.0159408559|142.40992906244|142.3140296329|142.3140296329|142.3140296329|142.3140296329|142.3140296329|142.3140296329|142.3140296329|142.3140296329|142.3140296329|142.3140296329|142.3140296329|142.3140296329|142.3140296329|142.3140296329|142.3140296329|142.3140296329|142.3140296329||142.3140296329|142.3140296329|142.3140296329|142.3140296329|142.3140296329|142.3140296329|142.3140296329|142.3140296329|142.3140296329|-149.50196495698|-149.50196495698|-149.50196495698|-149.50196495698|-149.50196495698|-149.89769811435|-149.89769811435|-149.89769811435|-149.89769811435|-151.77619953359|-151.77619953359|-151.77619953359|-151.77619953359|-151.77619953359|-151.77619953359|-153.08633189957|144.9606596068|144.9606596068|144.9606596068|144.9606596068|144.9606596068|144.9606596068|144.9606596068|144.9606596068|144.9606596068|144.9606596068|144.9606596068|144.9606596068|143.74572903088|142.95885472744|142.95885472744||142.21736179714|142.21736179714|141.56067780791|139.82933168424|139.82933168424|139.0512047875|138.84327624772|-146.38871793036|-146.38871793036|-146.38871793036||-146.98552734857|-148.27511885437|-150.08986216394|-150.08986216394|-150.08986216394|-150.40250214863|-150.40250214863|-150.40250214863|-150.40250214863|-150.40250214863|-150.40250214863|-150.40250214863|-150.61972267681|-150.78469332118|-151.07125704442|-151.27169972167|-151.63884672308||-152.66538253519|-153.17015431427|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425|-154.00486105425||-156.31873531853|-156.99109883347|-157.08908670532|-157.08908670532|-157.08908670532|-157.08908670532|-157.08908670532|-157.08908670532|-157.08908670532|-163.59183925758|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|152.49814374747|150.70491920825
00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE|91.338074206441|91.247862602968|89.924846200699|89.419466580014||88.039183922455|87.657983695848|85.974703084519|-91.812344255107|-91.812344255107|-91.812344255107|-91.812344255107|-91.812344255107|-91.812344255107|-91.812344255107|-91.812344255107|-91.812344255107|-92.27594406302|-93.667156560501|-93.68462324946|-93.836286041619|-93.836286041619|-93.836286041619|-93.836286041619||-95.771223767306|87.897340410379|87.897340410379|87.897340410379|87.897340410379|87.897340410379|87.897340410379|87.897340410379|87.897340410379|-94.749700077488|-94.749700077488||-94.824667515704|-95.062960057732|-95.337198314348|-95.337198314348|-95.337198314348|-95.356842676405|-95.356842676405|-95.655104177532|-96.17261348095|-97.952698472629|90.69666385766|90.69666385766|90.69666385766|90.69666385766|90.69666385766|90.69666385766|90.69666385766|90.69666385766|90.69666385766|90.69666385766|90.69666385766|90.69666385766|90.69666385766|90.69666385766||89.401844237868|-97.429050671977|-97.429050671977|-97.429050671977|-97.429050671977|-97.429050671977|-97.84227989771|-98.284478596603|-98.679051309857|-98.679051309857|-98.679051309857|-98.679051309857|-98.679051309857|-98.828647503187|-98.828647503187|-101.697386725|98.192657004027|98.192657004027|98.192657004027|98.192657004027|98.192657004027|98.192657004027|98.192657004027|98.192657004027|98.192657004027|98.192657004027|96.185731157361|96.160259282918|93.526950876284|-101.53016921032|-101.53016921032|-101.53016921032|-101.53016921032|-102.43860786213|-103.95306404711|-104.13548167367|-104.13548167367|-104.13548167367|-104.13548167367|-104.13548167367|-104.13548167367|-104.13548167367|-104.13548167367|-104.19760243857|-104.19760243857|-105.57590163952|-105.57590163952|-105.57590163952|-105.57590163952|-105.57590163952|-105.57590163952|-105.57590163952|-107.92266616563|101.15095394786|101.15095394786|101.15095394786|101.15095394786|101.15095394786|101.15095394786|101.15095394786|101.15095394786|101.15095394786||101.15095394786|101.15095394786|101.15095394786|101.15095394786|100.86661559935|99.55068325329|98.77331392618|98.77331392618|96.608128042707|96.522363101651|95.740404565257|95.467351015608|95.467351015608|93.529434901918|92.36982974128|91.020835771434|91.020835771434|-96.618155804783|-96.618155804783|-96.618155804783|-96.618155804783|90.962485717977|90.962485717977|90.962485717977|90.962485717977|90.962485717977|90.911715851056|90.157135603414|89.447069689991|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941||-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941|-96.207055802941||-96.207055802941|-97.032005464368|-97.335562559557|-97.957213719463|-97.957213719463|-97.957213719463|-97.957213719463|-97.957213719463|-97.957213719463|-97.957213719463|-97.957213719463|-97.957213719463|-98.196345576286|-99.360110875235|-99.645588258674|-99.645588258674|-99.645588258674||-99.645588258674|-99.645588258674|-101.58648210518|-102.18273410016|-102.18273410016|-102.18273410016|-102.18273410016|-102.18273410016|-102.18273410016|-102.18273410016|-102.18273410016|-102.18273410016|-102.18273410016|-102.18273410016|-105.79970104621|-105.93837699599|-105.93837699599|-105.93837699599|-105.93837699599|-105.93837699599|-105.93837699599|-105.93837699599|-105.93837699599|-105.93837699599|-105.93837699599||-107.6948632102|-108.30596127563|-110.8005138509|-112.09421747905|-112.09421747905|-112.68190827615|-112.77017704918|-114.36574890298|-114.61749810292|105.80568731476|105.80568731476|105.5805614398|105.5805614398|105.2881024597|105.23970172117|103.82092059663|103.78651720771|103.78651720771|103.78651720771|103.78651720771|103.78651720771|103.78651720771|103.37062906434|101.60400584497|101.60400584497|101.60400584497|101.60400584497|101.60400584497|101.60400584497|99.824201801322|99.824201801322
00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE|-66.399900421117|-66.399900421117|-66.399900421117|-66.399900421117||-66.399900421117|-66.903224716158|60.729233833522|60.729233833522|60.729233833522|60.729233833522|59.468037601279|59.091153882132|57.449614390384|57.387592859503|57.387592859503|57.387592859503|57.387592859503|57.387592859503|57.387592859503|57.387592859503|57.387592859503|56.989472248493|56.989472248493||56.989472248493|56.989472248493|56.989472248493|56.989472248493|56.989472248493|56.989472248493|56.989472248493|56.989472248493|56.989472248493|56.438855544658|56.328421435763||56.328421435763|56.328421435763|56.328421435763|56.328421435763||56.328421435763|56.328421435763|56.328421435763|55.809635623748|55.74737176239|55.212336019717|55.212336019717|55.212336019717|54.926040918785|54.624323614392|53.427026280599|52.518916351748|52.062686742624|51.91853990961|51.296433453305|50.556872478838|50.141245647398|49.374563283056|-53.936811499792||-53.936811499792|-53.936811499792|-53.936811499792|-53.936811499792|-53.936811499792|-53.936811499792|-53.936811499792|-54.510346365193|-54.972052627382|-55.675217231882|-55.675217231882|-55.675217231882|-55.675217231882|-55.675217231882|-55.675217231882|-55.675217231882|-55.675217231882|-55.675217231882|-55.675217231882|-55.675217231882|-55.675217231882|-55.675217231882|-55.675217231882|-55.675217231882|-55.675217231882|-55.675217231882|-55.675217231882|-55.675217231882|-55.675217231882|-56.140796008786|-57.972090470884|-57.972090470884|-57.972090470884|-58.906134221392|54.710032940716|54.710032940716|54.710032940716|54.710032940716|54.710032940716|54.710032940716|54.710032940716|54.710032940716|54.710032940716|54.710032940716|54.710032940716|54.710032940716|54.710032940716|54.710032940716|54.710032940716|54.710032940716|54.710032940716|54.710032940716|54.710032940716|54.710032940716|54.66028250737|54.66028250737|54.66028250737|54.66028250737|54.66028250737|54.66028250737|54.66028250737|54.66028250737||54.66028250737|54.363776090885|53.732793255145|52.836438730353|52.246319853591|51.278690218182|-55.600707015817|-55.600707015817|-55.600707015817|-55.600707015817|-55.600707015817|-55.600707015817|-55.600707015817|-55.600707015817|-55.600707015817|-55.600707015817|-55.600707015817|-56.131897989716|-56.135482079651|-56.135482079651|-56.135482079651|53.19407474929|53.19407474929|53.19407474929|53.19407474929|53.19407474929|53.19407474929|53.19407474929|53.19407474929|53.19407474929|53.020893475446|53.020893475446|53.020893475446|53.020893475446|53.020893475446|52.652106387784|52.627616148713|52.239573617249|52.062582381864|51.687034801531||51.620040262063|50.54398148625|49.296608321853|49.013085860884|48.388983959263|47.569429020425|46.92049059988|46.92049059988|46.572897603985|46.572897603985||46.572897603985|46.572897603985|46.572897603985|46.572897603985|46.572897603985|46.572897603985|46.572897603985|46.296488526658|45.497697568818|45.415122446335|45.415122446335|45.415122446335|45.415122446335|45.415122446335|45.415122446335|45.415122446335|45.415122446335||45.415122446335|45.415122446335|45.415122446335|45.415122446335|45.415122446335|45.415122446335|45.415122446335|45.415122446335|45.212356815644|44.590117624411|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804||-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-47.612891579804|-51.990990534024|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-52.997403355303|-53.635169792906|-54.596299278224|-55.578944430842
00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE|-130.59696376521|-130.59696376521|-130.59696376521|-130.59696376521||-130.59696376521|-130.59696376521|-130.59696376521|-130.59696376521|-130.59696376521|-130.59696376521|-130.59696376521|-130.59696376521|-130.59696376521|-130.59696376521|-130.59696376521|-130.59696376521|-131.68001034744|121.95283743802|121.95283743802|121.95283743802|121.95283743802|121.95283743802|121.95283743802||121.95283743802|121.95283743802|121.95283743802|121.95283743802|121.95283743802|121.95283743802|121.95283743802|121.95283743802|121.95283743802|119.62065555722|-126.79298917641||-126.79298917641|-126.79298917641|-126.79298917641|-126.79298917641||-126.79298917641|-126.79298917641|-126.79298917641|-126.79298917641|-126.79298917641|-126.79298917641|-126.79298917641|-126.79298917641|-126.79298917641|-126.79298917641|-126.79298917641|-126.9572065339|-128.87971475229|-130.18451666949|118.74888141514|118.74888141514|118.74888141514|118.74888141514|118.63764601682||117.52549395003|115.31616247405|-126.65248568082|-126.65248568082|-126.65248568082|-126.84562728167|-127.69625014465|-129.69138971082|-131.28105996176|-131.44636394666|-131.44636394666|-131.44636394666|-131.44636394666|-131.44636394666|-133.36707234037|-135.49285808815|-138.51151017362|-149.92512526293|-149.92512526293|-149.92512526293|-149.92512526293|-149.92512526293|-149.92512526293|-149.92512526293|-149.92512526293|-149.92512526293|-149.92512526293|-149.92512526293|-149.92512526293|-149.92512526293|-149.92512526293|-149.92512526293|-149.92512526293|-149.92512526293|-149.92512526293|-149.92512526293|-149.92512526293|-149.92512526293|-149.92512526293|-149.92512526293|-149.92512526293|-149.92512526293|-149.92512526293|-149.92512526293|-149.92512526293|-151.67180055798|-153.13673013252|-154.29872548361|-155.47914502112|-155.72737626994|-156.64084476852|-156.64084476852|-157.2942666414|-157.53279976079|148.32332613265|148.32332613265|148.32332613265|148.32332613265|148.32332613265|148.32332613265|148.32332613265|148.32332613265||148.32332613265|148.32332613265|148.32332613265|148.32332613265|148.32332613265|148.32332613265|148.32332613265|148.32332613265|144.27758452401|-155.45758103483|-155.45758103483|-155.45758103483|-155.45758103483|-155.45758103483|-155.45758103483|-155.45758103483|-155.45758103483|-155.45758103483|-155.45758103483|-155.45758103483|-155.45758103483|-156.16231504141|-158.52567524011|-158.52567524011|-158.68192827506|-158.68192827506|-158.68192827506|-158.68192827506|-158.68192827506|-158.68192827506|-159.37839764802|-161.03669684958|-162.85911245955|-165.09456794143|-165.94478766327|-165.94478766327|-165.94478766327|-165.94478766327|-165.94478766327|-165.94478766327||-165.94478766327|-165.94478766327|-165.94478766327|-165.94478766327|-166.80365082296|-167.39516975121|-167.9128540381|-167.9128540381|-168.04624500493|-168.04624500493||-168.41832500276|160.76983042547|160.76983042547|160.76983042547|160.76983042547|160.76983042547|160.76983042547|160.76983042547|160.76983042547|159.73519315082|159.73519315082|159.73519315082|157.17798899895|156.75832175421|155.92591475565|154.78490531797|154.06989296669||151.59041595842|151.59041595842|151.59041595842|151.59041595842|149.62990909578|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381||-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-163.16622202381|-167.41261421292|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|158.96252379894|-171.25609630607|-171.25609630607
00500|41239|/equities/servicenow-inc|R1000GROWTH|-119.365586513|-119.365586513|-119.365586513|-119.365586513||-119.365586513|-119.365586513|-119.8437188904|-119.8437188904|-119.8437188904|-120.18524443226|-125.97616683795|-125.97616683795|-129.77962739549|-133.41647621419|-133.41647621419|-133.41647621419|-139.79245309575|-139.79245309575|-139.79245309575|-139.79245309575|-139.79245309575|-139.79245309575|-140.93661848421||-143.44069084983|-147.51659250106|-149.33621650101|-154.56467750736|-155.08831965336|-157.5530432265|-160.55400385585|-160.55400385585|-160.55400385585|-160.64221609661|-162.34913082729||-165.45569674848|-166.51189409227|-167.32748302377|-167.32748302377||-167.75622689897|-169.49825178445|-170.45111392825|-170.45111392825|-171.14840871857|-171.82496782053|-171.82496782053|-173.36020645288|-175.28333612552|-175.28333612552|-175.28333612552|-175.28333612552|-175.28333612552|-175.28333612552|-175.28333612552|-175.28333612552|-175.28333612552|-175.28333612552|-175.28333612552||-176.4196675833|-176.4196675833|-176.4196675833|-176.4196675833|-177.22102816997|-177.22102816997|-179.70052595599|-183.26781241611|-185.52789653358|-185.71534436077|-187.26565989223|-187.70447393132|-187.70447393132|-187.70447393132|-190.66375399378|-194.25373131199|-195.4879304475|-195.4879304475|-195.4879304475|-195.4879304475|-195.4879304475|-195.4879304475|-195.4879304475|-195.4879304475|-195.4879304475|-195.4879304475|-195.4879304475|-195.4879304475|-195.4879304475|-195.83562326739|-195.83562326739|-195.83562326739|-195.83562326739|-195.83562326739|178.27638601352|178.27638601352|178.27638601352|178.27638601352|178.27638601352|178.27638601352|178.27638601352|178.27638601352|178.27638601352|178.27638601352|178.27638601352|178.27638601352|178.27638601352|178.27638601352|178.27638601352|176.52870913666|174.88561726855|174.31631626669|174.31631626669|172.78101862342|172.28581418856|172.28581418856|172.28581418856|170.22396543141|-185.95572609481|-185.95572609481|-185.95572609481|-185.95572609481||-185.95572609481|-185.95572609481|-185.95572609481|-185.95572609481|-185.95572609481|-185.95572609481|-185.95572609481|-185.95572609481|-185.95572609481|-185.95572609481|-185.95572609481|-185.95572609481|-185.95572609481|-185.95572609481|-189.52932171884|-190.74385881493|-195.308789254|-196.21821276432|-198.56946210603|-200.38609345467|-201.39098223615|-204.27575904175|-204.27575904175|-204.27575904175|-204.27575904175|-204.27575904175|-204.27575904175|-204.27575904175|-205.3184095063|-205.3184095063|-205.3184095063|-205.88793062368|-205.88793062368|-205.88793062368|-205.88793062368|-205.88793062368|-213.27403804107|194.22174395878|194.22174395878|194.22174395878||194.22174395878|194.22174395878|194.22174395878|194.22174395878|194.22174395878|194.22174395878|194.22174395878|194.22174395878|194.22174395878|194.22174395878||194.22174395878|194.22174395878|194.22174395878|194.22174395878|194.22174395878|194.22174395878|194.22174395878|194.22174395878|193.94864285827|193.94864285827|193.94864285827|193.94864285827|193.94864285827|193.94864285827|193.94864285827|193.94864285827|193.94864285827||193.94864285827|193.94864285827|193.94864285827|193.94864285827|193.94864285827|193.94864285827|192.33696743736|192.33696743736|190.4012976409|185.80266727353|180.07941101816|179.97953254677|178.40499530343|177.72741307775|177.72741307775|176.15936098673|173.26925543257|166.70777778209|166.70777778209|166.51623831392|166.39971320498|161.26712891645|-167.33137377732|-167.33137377732|-167.33137377732||-167.33137377732|-167.33137377732|-167.33137377732|-167.33137377732|-167.33137377732|-167.33137377732|-167.33137377732|-167.33137377732|-167.33137377732|-168.61290845864|-173.18750313956|-173.18750313956|-173.18750313956|-173.18750313956|-177.75863402903|-182.22474059595|-182.2983795628|-182.2983795628|-182.2983795628|-182.2983795628|-182.99108637539|-183.53228922509|-183.53228922509|-183.53228922509|-183.53228922509|-183.53228922509|-183.53228922509|-183.53228922509|-183.53228922509|-190.46988095865|-196.5717530739
00501|13933|/equities/the-blackstone-group|R1000GROWTH|-138.90711989026|-144.02402384658|-145.07091963609|-145.07091963609||-145.55171000284|-145.55171000284|-145.55171000284|-145.55171000284|-145.55171000284|-145.55171000284|-147.20514156335|-148.94316368096|-150.80077997835|-154.91533689136|-155.44646824328|-159.75329916707|-160.51871599346|-162.90992264383|-163.19521230717|-165.92222821999|152.09413319676|152.09413319676|152.09413319676||152.09413319676|152.09413319676|152.09413319676|152.09413319676|152.09413319676|152.09413319676|152.09413319676|152.09413319676|152.09413319676|151.45714506671|147.72766043925||145.82641370372|145.82641370372|145.82641370372|144.85846707639||144.49051493867|144.36335478076|143.41163025974|143.41163025974|143.41163025974|143.22611457321|143.22611457321|143.22611457321|143.22611457321|143.22611457321|143.22611457321|143.22611457321|140.89651649763|140.8177965832|140.21504409581|137.37421044011|-149.97250265491|-149.97250265491|-149.97250265491||-149.97250265491|-149.97250265491|-149.97250265491|-149.97250265491|-149.97250265491|-149.97250265491|-150.61445336223|-152.82745472458|-153.4610616528|-154.23562938229|-156.38580125949|-156.38580125949|-156.38580125949|-156.38580125949|-156.38580125949|-156.38580125949|-157.8681050846|-158.32956669827|-160.54146123485|-163.21884924125|-164.95927266226|-167.48196823448|-170.51266272892|-170.51266272892|-170.51266272892|-170.51266272892|-170.51266272892|-170.51266272892|-170.51266272892|-170.51266272892|-170.51266272892|-170.51266272892|-170.51266272892|-171.46743883943|-174.41460455629|-176.40354282296|-180.15227139698|-180.51918637208|-181.3266345004|-181.3266345004|-183.49903816424|-186.78749110127|-188.99170119922|-189.41399731656|-189.41399731656|175.81322027396|175.81322027396|175.81322027396|175.81322027396|174.66497639761|172.89663176123|172.44014755425|170.26223772033|169.41661394359|169.41661394359|165.1946268956|-174.95962214668|-174.95962214668|-174.95962214668|-174.95962214668|-174.95962214668|-174.95962214668||-174.95962214668|-174.95962214668|-174.95962214668|-174.95962214668|-174.95962214668|-174.95962214668|-174.95962214668|-176.56196334847|166.80466686093|166.80466686093|166.80466686093|166.80466686093|166.80466686093|166.80466686093|166.80466686093|166.80466686093|166.80466686093|166.80466686093|166.80466686093|166.80466686093|166.80466686093|166.80466686093|166.80466686093|166.80466686093|166.80466686093|166.80466686093|165.56463025238|158.7823665741|158.54007855534|158.54007855534|158.54007855534|157.05231116745|153.01979428897|151.89269027752|151.89269027752|151.62187449184|150.69319181141|147.41854889852|144.80782946462|144.23109985715||144.23109985715|141.4039757663|140.23903195145|140.23903195145|140.23903195145|135.77429026235|134.81987814319|134.81987814319|134.81987814319|134.81987814319||134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319||134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.81987814319|134.64377821167|133.81809063178|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258||-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-145.90010253258|-153.22081693974|-153.22081693974|-153.22081693974|-153.22081693974|-155.56648910196|-155.56648910196|-155.56648910196|-155.56648910196|-155.56648910196|-155.56648910196|-155.56648910196|-155.56648910196|-155.56648910196|-155.56648910196|-155.56648910196|-155.56648910196|-156.91594893441|-156.91594893441|-158.06104667436|-159.89172541048|-164.24429857891
00502|961620|/equities/square-inc|R1000GROWTH|-57.869694805513|-57.869694805513|-57.869694805513|-57.869694805513||-57.869694805513|-59.431328138125|-63.133140281849|-63.28846869211|-63.28846869211|-63.28846869211|-63.324410064801|-63.987522557692|-64.559291896242|-66.659491495973|-67.806400463191|-70.11511354668|-70.325867407399|-70.325867407399|-70.325867407399|-70.325867407399|-70.325867407399|-70.325867407399|-70.325867407399||-71.551598516606|-71.551598516606|65.086605401003|65.086605401003|65.086605401003|65.086605401003|65.086605401003|65.086605401003|63.207341453724|60.981492860773|-67.50464071284||-67.50464071284|-67.50464071284|-67.50464071284|-67.50464071284||-67.50464071284|-67.50464071284|-67.50464071284|-67.50464071284|-67.50464071284|-67.50464071284|-67.50464071284|-67.50464071284|-67.50464071284|-67.50464071284|-67.50464071284|-67.50464071284|-67.50464071284|-67.50464071284|-67.50464071284|-67.50464071284|-67.50464071284|-67.50464071284|-67.50464071284||-67.50464071284|-67.50464071284|-67.50464071284|-67.50464071284|-67.50464071284|-67.50464071284|-67.50464071284|-69.131601270154|-70.480442612386|-73.273826167557|-74.673495161804|-74.673495161804|-74.673495161804|-74.673495161804|-80.74012303553|-80.74012303553|-80.74012303553|73.494949584913|73.494949584913|73.494949584913|73.494949584913|73.494949584913|73.494949584913|73.494949584913|73.494949584913|73.494949584913|73.494949584913|73.494949584913|73.494949584913|73.494949584913|73.494949584913|73.494949584913|73.494949584913|73.494949584913|73.494949584913|72.797442389541|-80.24297200183|-80.24297200183|-80.24297200183|-80.24297200183|-80.24297200183|-80.24297200183|-80.24297200183|-80.24297200183|-80.332990509967|-80.332990509967|-80.332990509967|-80.332990509967|-80.332990509967|-80.332990509967|-80.332990509967|-80.332990509967|-80.332990509967|-80.332990509967|73.407588690524|73.407588690524|73.407588690524|73.407588690524|73.407588690524|73.407588690524|73.407588690524|73.407588690524||73.407588690524|73.407588690524|-80.634128166579|-80.634128166579|-80.634128166579|-80.634128166579|-80.634128166579|-80.634128166579|-81.274267463147|-81.274267463147|-81.274267463147|-81.274267463147|-81.274267463147|-81.274267463147|-81.274267463147|-81.274267463147|-81.274267463147|-81.274267463147|-81.274267463147|-81.274267463147|-81.274267463147|74.922140024891|74.922140024891|74.922140024891|74.922140024891|73.768938251472|73.768938251472|72.843821839201|72.268971897615|71.168858715177|65.366505512795|63.7593317538|63.7593317538|63.7593317538|63.7593317538|63.7593317538|63.7593317538|63.7593317538|63.7593317538|63.7593317538||63.7593317538|63.439810279287|62.371179054487|62.269087312738|60.42398971774|59.507518511454|59.507518511454|59.507518511454|59.507518511454|59.507518511454||59.507518511454|59.507518511454|59.507518511454|59.507518511454|59.507518511454|59.507518511454|59.507518511454|59.507518511454|58.12419756854|57.684954526297|56.848836133073|56.232595228697|55.137420210199|55.137420210199|55.137420210199|54.339634719774|53.224591801878||50.213859691899|50.213859691899|50.213859691899|50.213859691899|50.176475496257|50.176475496257|50.176475496257|50.176475496257|47.926613669887|-56.695950209724|-56.695950209724|-56.695950209724|-56.695950209724|-56.695950209724|-56.695950209724|-56.900501343527|-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694||-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694|-59.758740580694|-61.218230242616|-61.218230242616|-61.218230242616|-61.218230242616|-63.427477513294|-64.738720250768|-64.738720250768|-64.738720250768|-64.738720250768|-64.738720250768|-64.738720250768|-64.738720250768|-64.738720250768|-64.738720250768|-64.738720250768|-64.738720250768|-66.061049738837|-66.061049738837|-67.490055180603|-69.950618215196|-70.500386604328
00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE|-191.21486508178|-191.21486508178|-191.21486508178|-191.21486508178||-191.21486508178|-191.21486508178|-191.21486508178|-191.21486508178|-191.21486508178|-191.21486508178|-191.21486508178|-196.22428975423|-209.12404892532|-219.33098806373|-224.10554815919|-226.4772695611|-229.07279942825|-229.07279942825|-229.07279942825|-229.07279942825|-229.07279942825|-229.07279942825|-229.2331184104||-229.48847364532|-229.48847364532|-229.81274429016|-236.52486871537|-236.52486871537|-236.52486871537|-236.52486871537|-236.52486871537|-236.52486871537|-236.52486871537|-236.52486871537||-237.60520504642|-240.74967986929|-242.28248663048|-242.28248663048|-242.28248663048|-242.28248663048|-242.28248663048|-242.28248663048|-242.28248663048|-242.28248663048|-242.28248663048|-242.28248663048|-242.28248663048|-247.38776641532|-247.60640224532|-249.25655920324|-254.20672885376|-261.22525418023|-264.40139699224|-270.72438496591|-270.72438496591|-270.72438496591|-270.72438496591|-270.72438496591||-270.72438496591|-270.72438496591|-270.72438496591|-270.72438496591|-281.58851798945|252.01574741857|252.01574741857|252.01574741857|252.01574741857|252.01574741857|252.01574741857|252.01574741857|252.01574741857|252.01574741857|252.01574741857|252.01574741857|252.01574741857|252.01574741857|245.02251388251|244.35391705932|244.35391705932|243.84878384738|240.45307919349|231.11819624201|223.96350916511|223.96350916511|223.96350916511|223.96350916511|223.96350916511|223.96350916511|223.96350916511|223.96350916511|223.96350916511|223.96350916511|223.96350916511|220.94376862336|220.94376862336|220.94376862336|216.19583027216|216.19583027216|211.66129067628|211.66129067628|211.66129067628|211.66129067628|211.66129067628|211.66129067628|211.66129067628|211.66129067628|211.66129067628|211.66129067628|211.66129067628|211.66129067628|211.66129067628|211.66129067628|211.66129067628|211.66129067628|211.66129067628|211.66129067628|211.66129067628|211.66129067628|211.66129067628|211.66129067628||211.66129067628|208.18366319038|-212.72846496199|-212.72846496199|-212.72846496199|-212.72846496199|-212.72846496199|-213.58721828763|-213.58721828763|-213.58721828763|-213.58721828763|-213.58721828763|-213.58721828763|-213.58721828763|-217.02190463084|-222.65823011418|-226.57453661555|-226.57453661555|-226.57453661555|-226.90907389723|-226.90907389723|209.4229148135|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168|208.49401758168||208.49401758168|208.49401758168|208.49401758168|208.49401758168|206.80492999194|206.80492999194|206.80492999194|206.01471866103|198.26336344343|198.26336344343||195.95757271031|194.2532243899|194.2532243899|194.2532243899|194.2532243899|194.2532243899|194.2532243899|194.2532243899|194.2532243899|194.00025200087|192.45451543604|192.45451543604|190.23668795465|189.93002751137|189.93002751137|189.93002751137|188.3733678688||184.96262421756|182.13125594622|169.13994079762|169.13994079762|168.23548126433|168.23548126433|166.15213917182|166.15213917182|165.83237953634|163.51653078365|157.33499588754|156.7121724529|151.94408474177|149.65497000681|149.65497000681|149.26206909801|147.36823120807|139.74477858277|139.74477858277|136.76975774469|135.64362154738|130.40485266332|-156.00951711563|-156.00951711563|-156.00951711563||-156.00951711563|-156.00951711563|-156.00951711563|-156.00951711563|-156.00951711563|-156.00951711563|-156.00951711563|-156.00951711563|-156.00951711563|-156.00951711563|-165.26752844125|-165.26752844125|-165.26752844125|-165.26752844125|-172.10889424516|-175.97946785205|-175.97946785205|-175.97946785205|-175.97946785205|-175.97946785205|-175.97946785205|-175.97946785205|-175.97946785205|-175.97946785205|-175.97946785205|-175.97946785205|-179.47468331738|-179.47468331738|-179.47468331738|-183.25915011746|-188.17951006836
00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE|-78.227652243046|-78.227652243046|-78.227652243046|-78.227652243046||-78.557386481395|-79.503762231525|-80.712034634149|-82.386083845073|-82.664814688291|-83.277013065115|-83.407826614105|-83.407826614105|-86.541286044345|-87.75031911557|-87.871228160424|-87.871228160424|-87.871228160424|80.080788441298|80.080788441298|80.080788441298|80.080788441298|80.080788441298|80.080788441298||80.080788441298|80.080788441298|80.080788441298|80.080788441298|80.080788441298|80.080788441298|80.080788441298|-86.7134070576|-86.7134070576|-86.7134070576|-86.7134070576||-86.7134070576|-86.7134070576|-86.7134070576|-86.7134070576||-86.7134070576|-86.7134070576|-86.7134070576|-86.7134070576|-87.973789129078|-88.368655639025|-89.569061973727|-91.144789725582|-93.242817291556|-93.242817291556|-94.600351528921|84.40363829249|84.40363829249|-91.929658556304|-91.929658556304|-91.929658556304|-91.929658556304|-91.929658556304|-91.929658556304||-91.929658556304|-91.929658556304|-92.183840257544|-92.183840257544|-96.386490378798|-98.16998856379|-99.491131600555|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.485506069474|91.08128566068|91.08128566068|91.08128566068|91.08128566068|91.08128566068|90.190943197343|90.190943197343|90.190943197343|90.190943197343|89.006605841422|88.381354694456|88.381354694456|88.381354694456|88.381354694456|88.381354694456|88.381354694456|88.381354694456|88.381354694456|88.381354694456||88.381354694456|88.381354694456|88.381354694456|88.153924188606|88.153924188606|87.641583347312|87.315397547748|87.315397547748|87.315397547748|85.274332151442|-93.290765198864|-93.290765198864|-93.290765198864|-93.290765198864|-93.290765198864|-93.290765198864|-93.290765198864|-93.290765198864|-93.290765198864|-93.290765198864|-93.290765198864|-94.24143959465|-94.24143959465|-95.207157309214|89.386589827957|89.386589827957|89.386589827957|89.386589827957|89.386589827957|89.386589827957|89.386589827957|89.386589827957|89.386589827957|89.386589827957|89.386589827957|89.386589827957|89.386589827957|89.386589827957|88.536768187883|87.473077391919||85.823418510552|84.951020652051|84.765985163072|84.765985163072|84.765985163072|84.765985163072|84.173874387056|82.545976542665|-90.833087604097|-90.943563108282||-90.943563108282|-90.943563108282|-90.943563108282|-90.943563108282|-90.943563108282|-90.943563108282|-90.943563108282|-90.943563108282|-90.943563108282|-90.943563108282|-90.943563108282|-90.943563108282|82.703235874523|82.703235874523|82.703235874523|82.703235874523|82.703235874523||82.703235874523|82.703235874523|82.703235874523|82.703235874523|82.102759743122|81.466958152352|80.324419647453|80.324419647453|78.740464799931|75.387043093222|75.387043093222|75.387043093222|75.387043093222|75.387043093222|75.387043093222|74.134491918901|72.084431328619|69.442255512701|69.278259824632|68.366375080007|68.366375080007|65.320083317114|64.911761903048|64.439325598534|64.439325598534||64.439325598534|-74.812678765404|-74.812678765404|-74.812678765404|-74.812678765404|-74.812678765404|-74.812678765404|-74.812678765404|-74.812678765404|-75.324145898937|-79.761756800329|-79.761756800329|-79.761756800329|-79.833064501722|-80.10724004766|-80.10724004766|-80.10724004766|-80.10724004766|-80.10724004766|-80.10724004766|-80.10724004766|-80.10724004766|-80.10724004766|-80.10724004766|-80.10724004766|-80.245909521543|-80.733788831988|-81.785321721279|72.69310401103|72.69310401103|72.69310401103
00505|41268|/equities/palo-alto-netwrk|R1000GROWTH|-173.50092971796|-173.50092971796|-175.35527174202|-176.67077055803||-176.67077055803|-176.67077055803|-176.67077055803|-176.67077055803|-176.67077055803|-176.67077055803|-180.88974794669|-182.3541619438|-187.18240622879|-192.00433815189|-192.27866456981|-193.61772005288|178.4013055215|178.4013055215|178.4013055215|178.4013055215|178.4013055215|178.4013055215|178.4013055215||178.4013055215|178.4013055215|178.4013055215|178.4013055215|178.4013055215|178.4013055215|178.4013055215|178.4013055215|-192.86774189939|-192.86774189939|-192.86774189939||-196.11749747583|-197.72443668918|-198.7705053816|-198.7705053816||-198.7705053816|-199.37324129813|-199.37324129813|-199.37324129813|-199.37324129813|-200.4716057962|-201.09396798808|-202.58994876045|-202.58994876045|-202.58994876045|-202.58994876045|-202.58994876045|-202.58994876045|-202.58994876045|-202.58994876045|-202.58994876045|-202.58994876045|-202.58994876045|-202.58994876045||-202.58994876045|-202.58994876045|-202.84166212604|-202.84166212604|-210.81351249004|-216.87390992139|-218.50656145915|-219.9437700773|-219.9437700773|-222.18683583883|208.38721610004|208.38721610004|208.38721610004|208.38721610004|208.38721610004|208.38721610004|208.38721610004|208.38721610004|208.38721610004|208.38721610004|208.38721610004|208.38721610004|206.12413354377|203.16348208829|202.17828684433|202.17828684433|202.17828684433|202.17828684433|202.17828684433|202.17828684433|202.17828684433|202.17828684433|202.17828684433|202.17828684433|202.17828684433|200.9758683375|198.05651341882|198.05651341882|196.1472314354|195.36752703124|195.36752703124|195.36752703124|195.36752703124|195.36752703124|195.36752703124|195.36752703124|195.36752703124|195.36752703124|194.96948159992|193.14687256084|189.44710269754|187.42455499244|186.39845167345|185.80845526936|185.80845526936|185.29219859709|183.82578323803|182.5491923063|179.80299999637|177.37455090558|177.37455090558|177.37455090558||177.37455090558|174.71117008037|171.60241686311|-187.56207235675|-187.56207235675|-187.56207235675|-187.56207235675|-187.56207235675|-187.56207235675|-187.56207235675|-187.56207235675|-187.56207235675|-187.56207235675|-187.56207235675|-187.56207235675|-188.06536990648|-189.78461087021|-190.33969376157|-190.33969376157|-193.77577837386|-194.61920100758|-200.79411073867|-202.51345217166|-205.18480813565|-205.18480813565|-205.18480813565|-205.18480813565|-205.18480813565|-205.18480813565|-205.18480813565|-205.18480813565|-205.18480813565|-205.18480813565|-205.18480813565|-205.18480813565|-206.32924628326|191.25690988762|191.25690988762|191.11730155106|191.11730155106||191.11730155106|191.11730155106|191.11730155106|191.11730155106|191.11730155106|191.11730155106|190.90729733701|189.73615075477|187.95612648888|187.95612648888||187.95612648888|187.09667554348|185.83436232411|185.83436232411|185.83436232411|185.83436232411|185.83436232411|185.83436232411|185.83436232411|182.46984895957|182.22528022322|182.22528022322|180.64523274469|180.64523274469|180.64523274469|180.64523274469|180.64523274469||180.64523274469|180.64523274469|180.64523274469|180.64523274469|178.43080856587|178.36676059593|178.28005418219|178.28005418219|178.28005418219|175.6967236139|171.28400290097|171.28400290097|171.28400290097|171.28400290097|171.28400290097|171.28400290097|168.84949941199|165.21429262737|164.47206932283|159.4050731259|155.74064165546|150.06738012581|-175.3539244115|-175.3539244115|-175.3539244115||-175.3539244115|-175.3539244115|-175.3539244115|-175.3539244115|-175.3539244115|-175.3539244115|-175.3539244115|-175.3539244115|-175.3539244115|-178.06101888415|-185.28608251939|-186.79346246268|-186.79346246268|-186.79346246268|-190.91759331519|-195.76384827639|-195.76384827639|-195.76384827639|-195.76384827639|-195.76384827639|-195.76384827639|-195.76384827639|-195.76384827639|-195.76384827639|-195.76384827639|-195.76384827639|-195.76384827639|-195.76384827639|-195.76384827639|-198.04558666045|-200.96615460509
00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE|-199.41295319181|-199.41295319181|-199.41295319181|-199.41295319181||-199.41295319181|-199.41295319181|-199.41295319181|-199.41295319181|-199.41295319181|-199.41295319181|-199.41295319181|-201.16343350522|-204.00457981022|-206.64572553173|-206.64572553173|-210.51024828504|-223.84115823718|187.17762762737|-194.26192954343|-194.26192954343|-194.26192954343|-196.2054801866|-201.15331776104||-205.51131414564|-205.51131414564|-205.51131414564|-205.51131414564|-205.51131414564|-206.9372683012|-213.52079917367|-213.52079917367|-213.52079917367|-213.52079917367|-213.52079917367||-215.34838264712|-215.92510149116|-215.92510149116|-215.92510149116||-215.92510149116|-215.92510149116|-215.92510149116|-215.92510149116|-216.1645669102|-217.65840415153|-217.86677767436|-217.86677767436|-217.86677767436|-217.86677767436|-217.86677767436|-217.86677767436|-217.86677767436|-217.86677767436|-217.86677767436|-217.86677767436|-217.86677767436|-217.86677767436|-217.86677767436||-217.86677767436|-217.86677767436|-217.86677767436|-217.86677767436|-225.53748173969|-225.53748173969|-225.92469538866|-238.08355097438|-239.53874285646|-248.29600697566|225.28564696042|225.28564696042|225.28564696042|225.28564696042|225.28564696042|225.28564696042|225.28564696042|225.28564696042|218.80516915551|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|205.98665304801|201.83875688603|196.81649462444|196.81649462444|188.9567157611|188.73276001172|188.73276001172|188.73276001172||188.73276001172|188.73276001172|188.72464094631|188.72464094631|188.72464094631|188.72464094631|188.72464094631|188.72464094631|188.72464094631|188.72464094631|188.72464094631|188.72464094631|188.72464094631|188.72464094631|188.72464094631|188.72464094631|188.72464094631|188.72464094631|188.71282122455|188.71282122455|188.71282122455|188.71282122455|183.39207885355|181.77110001876|181.76344656761|179.17427764349|179.17427764349|179.17427764349|179.17427764349|179.17427764349|177.3654404353|177.3654404353|177.3654404353|177.3654404353|177.3654404353|177.3654404353|177.3654404353|177.3654404353|177.3654404353|177.3654404353||177.3654404353|177.3654404353|177.3654404353|177.3654404353|174.37659800836|172.88789159267|171.61154112782|167.1811508069|163.75277303589|163.75277303589||163.14145036264|163.14145036264|163.14145036264|163.14145036264|163.14145036264|163.14145036264|162.65175445443|162.65175445443|162.65175445443|159.67233157562|157.95008548549|155.52305522287|151.36089489553|149.97655500409|149.04339783983|148.96908435111|146.96616214387||143.53966978588|143.53966978588|142.95787894503|141.85435663082|140.85723989117|139.29248934441|136.82370387905|136.37991176041|130.59990941586|124.17323410845|118.25191871696|109.21130065977|108.40742270363|108.40742270363|108.40742270363|108.3421368799|106.90237693891|103.28278398053|103.28278398053|-121.7872666005|-121.7872666005|-121.7872666005|-121.7872666005|-121.7872666005|-121.7872666005||-121.7872666005|-121.7872666005|-121.7872666005|-121.7872666005|-121.7872666005|-121.7872666005|-121.7872666005|-121.7872666005|-121.7872666005|-121.87585455883|-129.11502361643|-129.11502361643|-129.11502361643|-129.11502361643|-133.97493002534|-136.06869852697|-136.06869852697|-136.06869852697|-136.06869852697|-136.06869852697|-136.06869852697|-136.06869852697|-136.06869852697|-139.73519645968|-140.16665630918|-140.16665630918|-145.09644298535|-145.09644298535|-145.09644298535|-152.07354672729|-160.23278059759
00507|16141|/equities/fortinet|R1000GROWTH|77.578036573944|77.578036573944|77.578036573944|77.578036573944||77.578036573944|77.578036573944|77.578036573944|77.578036573944|77.100465340537|77.100465340537|77.100465340537|77.100465340537|77.100465340537|77.100465340537|77.100465340537|77.100465340537|77.100465340537|77.100465340537|77.100465340537|77.100465340537|-80.164823444562|-80.164823444562|-80.164823444562||-81.405080909946|-82.623246228521|-82.623246228521|-83.63582798672|-83.63582798672|-83.63582798672|-83.63582798672|-83.63582798672|-83.63582798672|-83.756429892414|-83.756429892414||-84.714643934957|-85.590157910179|-86.018870031932|-86.018870031932||-86.018870031932|-86.018870031932|-86.018870031932|-86.018870031932|-86.101242767549|-86.978046349658|79.865385590192|79.865385590192|79.865385590192|79.865385590192|79.865385590192|79.865385590192|79.865385590192|79.865385590192|-85.980152942082|-85.980152942082|-85.980152942082|-85.980152942082|-85.980152942082||-85.980152942082|-85.980152942082|-85.980152942082|-85.980152942082|-87.217948120325|-87.280499742527|-87.554568766275|-87.554568766275|-87.554568766275|-87.554568766275|-87.554568766275|-87.554568766275|-87.554568766275|-87.554568766275|-87.554568766275|81.115714445058|81.115714445058|81.115714445058|81.115714445058|81.115714445058|81.115714445058|81.115714445058|81.115714445058|81.115714445058|81.115714445058|81.115714445058|81.115714445058|81.115714445058|81.115714445058|81.115714445058|81.115714445058|81.115714445058|81.115714445058|81.115714445058|81.115714445058|81.115714445058|81.115714445058|81.115714445058|80.734126822092|79.807413913516|79.063073082874|79.063073082874|79.063073082874|79.063073082874|79.063073082874|79.063073082874|79.063073082874|77.765460309802|77.765460309802|-83.435181602358|-83.435181602358|-83.435181602358|-83.435181602358|-83.435181602358|-83.435181602358|-83.435181602358|-83.435181602358|-83.435181602358|-83.435181602358|-83.435181602358|-84.514090838829|-84.563438113971||-87.009468151605|-87.009468151605|-87.009468151605|-87.587190073371|-88.285237459084|-88.285237459084|-88.285237459084|-88.285237459084|-88.285237459084|-88.285237459084|-88.285237459084|-88.285237459084|-88.285237459084|-88.285237459084|-88.285237459084|-88.285237459084|-88.285237459084|-105.40254121769|-106.72816113354|-106.8137892498|-107.02448386765|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.458183575859|98.158903876928|98.158903876928||97.352319969212|97.352319969212|97.352319969212|97.352319969212|97.352319969212|97.352319969212|97.352319969212|97.352319969212|97.352319969212|97.352319969212||97.352319969212|97.352319969212|97.352319969212|97.352319969212|97.352319969212|97.352319969212|97.352319969212|97.352319969212|97.352319969212|96.872627993031|96.872627993031|96.872627993031|96.872627993031|96.872627993031|96.872627993031|96.872627993031|96.646528848458||96.277794532437|96.277794532437|96.277794532437|96.277794532437|96.277794532437|96.277794532437|96.277794532437|96.277794532437|96.277794532437|96.277794532437|96.277794532437|96.277794532437|96.277794532437|96.277794532437|96.101438182878|95.270486666414|94.426655479772|91.990225870058|91.990225870058|90.351362315202|88.715637303485|86.011644258646|84.996827327044|83.754358022077|83.754358022077||83.754358022077|83.754358022077|83.754358022077|82.54150996458|81.19001129216|79.860569085745|78.476791052981|-97.225776322852|-97.225776322852|-97.225776322852|-102.11919745711|-104.18869746538|-104.18869746538|-104.18869746538|-106.27022089795|-106.52959375458|-106.52959375458|-106.52959375458|-106.52959375458|-106.52959375458|-106.52959375458|-106.52959375458|-106.52959375458|-106.72758712393|-106.72758712393|-107.13689973202|-109.15221664235|-109.15221664235|-109.15221664235|-111.15235044476|-114.82594576938
00508|1152784|/equities/datadog-inc|R1000GROWTH|107.99203156055|107.99203156055|107.99203156055|107.99203156055||107.99203156055|107.99203156055|107.99203156055|107.99203156055|-128.97564032562|-128.97564032562|-130.15793761155|-135.23192044255|-141.7031620979|125.79720321286|125.79720321286|125.79720321286|125.79720321286|123.45688391381|118.05482557806|-132.25106867203|-132.25106867203|-132.25106867203|-132.25106867203||-134.44231815745|-137.3044656163|-138.45544532996|-141.44030914551|-141.99645530124|-143.60044809337|-144.75260277119|-144.75260277119|-144.75260277119|-144.75260277119|-145.63957087559||-147.06451529444|-148.97168942492|-149.41854160142|-150.36537920449||-150.84088883371|-152.5562392998|-152.5562392998|-152.5562392998|-152.5562392998|-152.5562392998|-154.69248621202|-158.91731391722|-161.5897197279|-163.70178344875|-166.44915313886|-167.80744764724|-168.14430950794|-168.14430950794|-171.12256652684|-172.7694637706|-177.20176051896|-177.20176051896|-179.35924935409||-179.35924935409|-179.35924935409|-179.35924935409|-179.35924935409|-190.59972153845|-197.38968998793|-198.52243504925|178.27304916557|178.27304916557|178.27304916557|178.27304916557|178.27304916557|175.50288476079|167.35998357482|167.35998357482|148.09474024223|148.09474024223|148.09474024223|147.89396392126|147.89396392126|147.89396392126|147.89396392126|147.89396392126|147.89396392126|147.89396392126|147.89396392126|147.89396392126|147.89396392126|147.89396392126|147.89396392126|147.89396392126|147.89396392126|147.89396392126|147.89396392126|147.89396392126|143.45912542629|141.21579005747|141.21579005747|138.78550918929|137.68640781367|133.882669618|129.47853928715|129.47853928715|128.64461607243|128.64461607243|128.64461607243|128.64461607243|128.64461607243|128.64461607243|128.64461607243|128.64461607243|128.64461607243|128.64461607243|128.64461607243|128.64461607243|128.64461607243|125.98178793882|125.18781052671|125.18781052671|125.18781052671|125.18781052671|125.18781052671||125.18781052671|124.24645997244|-140.32887200713|-140.32887200713|-141.48940027459|-141.48940027459|-141.48940027459|-141.48940027459|-142.04035755876|-142.04035755876|-142.04035755876|-142.46257015602|-145.1573541047|-145.724556539|-148.87340185106|-148.95807557096|-148.95807557096|-148.95807557096|-149.82694719769|-149.82694719769|-149.82694719769|-152.13793120758|-152.13793120758|-152.13793120758|-152.13793120758|-152.13793120758|-152.13793120758|-152.13793120758|-152.13793120758|-152.13793120758|-152.13793120758|-152.13793120758|-152.13793120758|-152.39299747211|-152.39299747211|-152.39299747211|-154.65722117669|141.58030322803|141.58030322803|141.58030322803||139.25920871907|124.4167831926|124.4167831926|124.4167831926|121.92808962183|120.99670865011|120.99670865011|120.26497731686|118.56832939313|118.56832939313||117.21325446418|113.75196419316|113.75196419316|113.75196419316|113.75196419316|113.75196419316|113.75196419316|113.75196419316|113.75196419316|113.16389677875|111.24090600403|108.46156380344|108.28767630489|108.28767630489|108.28767630489|108.28767630489|107.40125239592||107.20922003935|107.20922003935|107.20922003935|107.20922003935|107.20922003935|107.20922003935|107.20922003935|107.20922003935|104.26329751754|101.08755308549|97.045402170998|96.593293536352|95.588056676797|95.588056676797|95.588056676797|95.588056676797|94.174506842221|-102.66364918398|-102.66364918398|-102.66364918398|-102.66364918398|-102.66364918398|-102.66364918398|-102.66364918398|-102.66364918398||-102.66364918398|-102.66364918398|-102.66364918398|-102.66364918398|-102.66364918398|-102.66364918398|-102.66364918398|-102.66364918398|-102.66364918398|-103.71161164892|-108.84956539618|-110.12001537964|-110.12001537964|-110.12001537964|-113.78865352919|-114.61098972481|-114.61098972481|-114.61098972481|-114.61098972481|-114.61098972481|-114.61098972481|-114.61098972481|-114.61098972481|-114.61098972481|-114.61098972481|-114.95887625131|-117.8264253688|-117.8264253688|-120.66046630808|-125.4005227825|-127.84836215674
00509|48371|/equities/veeva-sys-inc|R1000GROWTH|-198.86964579818|-198.86964579818|-198.86964579818|-198.86964579818||-198.86964579818|-199.12433042789|-204.45981036584|-205.7951959081|-205.7951959081|-205.7951959081|-212.37650419699|-212.37650419699|-216.92556049014|-222.49285350006|-228.45233149177|-230.71147658699|-237.20830670853|-238.4215172579|-238.4215172579|-238.4215172579|-238.4215172579|-238.4215172579|-239.24420096971||-239.24420096971|-239.24420096971|-242.4618861686|226.24468197825|226.24468197825|226.24468197825|225.24131483505|222.66756878374|216.39840847119|-234.79371986274|-235.12741046354||-237.07115889043|-238.28100872537|-239.00106365325|-239.00106365325|-239.00106365325|-239.06698462668|-239.06698462668|-239.06698462668|-239.06698462668|-239.06698462668|-240.51942112383|-241.28158963981|-244.47343120379|-245.31769201273|-251.37910569503|-253.48816716222|-257.94073695108|-259.58781749855|-263.63593362533|-263.63593362533|-263.63593362533|-266.33159969871|-266.39066005885|-268.5236365051||-268.5236365051|-268.5236365051|-272.01968794078|-274.44633007282|-294.76101925041|-294.76101925041|-299.32335506177|-308.13001361761|282.67030981528|282.67030981528|282.67030981528|282.67030981528|282.67030981528|282.67030981528|282.67030981528|282.67030981528|282.67030981528|282.67030981528|282.67030981528|282.67030981528|282.67030981528|282.67030981528|282.67030981528|282.67030981528|282.67030981528|282.67030981528|282.67030981528|282.67030981528|282.67030981528|282.67030981528|282.67030981528|282.67030981528|282.67030981528|282.67030981528|282.67030981528|282.67030981528|282.67030981528|276.22645779172|274.31716813555|274.10107545225|274.10107545225|274.10107545225|269.57230090397|265.58801120407|-289.91401437606|-289.91401437606|-289.91401437606|-289.91401437606|-289.91401437606|-289.91401437606|-289.91401437606|-289.91401437606|-289.91401437606|-289.91401437606|-289.91401437606|-289.91401437606|-289.91401437606|-289.91401437606|-289.91401437606|-289.91401437606|-291.73038352965|-291.73038352965||-294.52568502641|-294.52568502641|273.44437604653|273.44437604653|273.44437604653|273.44437604653|273.44437604653|273.44437604653|273.44437604653|273.44437604653|273.44437604653|273.44437604653|273.44437604653|273.44437604653|273.44437604653|273.44437604653|273.44437604653|273.44437604653|273.44437604653|273.44437604653|273.44437604653|273.44437604653|273.44437604653|273.44437604653|273.44437604653|271.98758152577|270.25621783571|266.50684680751|266.50684680751|266.50684680751|266.50684680751|266.50684680751|266.50684680751|266.50684680751|266.50684680751|266.50684680751|266.50684680751|266.50684680751|266.50684680751|266.50684680751||266.50684680751|266.50684680751|266.50684680751|266.50684680751|266.23570639737|266.23570639737|266.23570639737|266.23570639737|266.23570639737|266.23570639737||266.23570639737|266.23570639737|266.23570639737|266.23570639737|266.23570639737|266.23570639737|266.23570639737|266.23570639737|266.23570639737|265.49133054027|264.22648685518|258.71887448698|257.40931292011|255.68560844476|253.73568954528|223.65753115504|223.65753115504||223.65753115504|223.65753115504|223.65753115504|223.65753115504|223.65753115504|223.65753115504|222.35647434649|222.35647434649|222.35647434649|222.35647434649|222.35647434649|222.35647434649|218.33469395568|218.27573626633|218.27573626633|216.88747833167|-234.83372814273|-234.83372814273|-234.83372814273|-234.83372814273|-234.83372814273|-234.83372814273|-234.83372814273|-234.83372814273|-234.83372814273||-234.83372814273|-234.83372814273|-234.83372814273|-234.83372814273|-234.83372814273|-234.83372814273|-234.83372814273|-234.83372814273|-234.83372814273|-237.2769157844|-241.42601780949|222.20806467212|222.20806467212|222.20806467212|222.20806467212|222.20806467212|222.20806467212|222.20806467212|219.29784353217|217.93281704643|217.93281704643|217.93281704643|217.93281704643|217.93281704643|217.93281704643|217.93281704643|217.93281704643|217.93281704643|217.93281704643|215.00270896167|-236.52671315677
00510|989534|/equities/trade-desk-inc|R1000GROWTH|-29.270669827071|-29.270669827071|-29.376300371584|-29.679222571515||-30.342191470622|-30.887711910141|-30.984637748521|-30.984637748521|-30.984637748521|-30.984637748521|-31.269646752668|-31.269646752668|-32.068084518989|-34.249315783801|-34.734239840312|-35.265265967893|-36.446685502317|-36.987426754927|-38.170241567702|-38.170241567702|-38.170241567702|-38.170241567702|-38.170241567702||-39.332162244685|-40.113814415278|-40.293683650032|-40.363537075272|-40.439781812227|-40.439781812227|-40.439781812227|-40.439781812227|-40.439781812227|-40.439781812227|-40.439781812227||-40.439781812227|-40.439781812227|-40.439781812227|-40.439781812227|-40.439781812227|-40.439781812227|-40.439781812227|-40.439781812227|-40.439781812227|-40.439781812227|-40.439781812227|-40.439781812227|-40.485869146493|-41.613002698849|-42.124670365596|-43.466742783944|-43.491548733881|-43.491548733881|-43.491548733881|-43.491548733881|-44.063944504184|-44.378841414769|-44.378841414769|-44.398321946854||-44.398321946854|-44.498689475318|-45.007989051894|-45.237486233265|-45.917936287491|-46.416627842153|-46.584531737659|-47.156367144423|-48.397629456871|-49.721257215466|-50.646357294253|-50.646357294253|-50.646357294253|-50.940381734825|-53.206079819972|-54.009532455134|-54.408092820564|47.834114063957|47.834114063957|47.834114063957|47.834114063957|47.834114063957|47.834114063957|47.834114063957|47.834114063957|47.834114063957|47.834114063957|47.834114063957|47.834114063957|47.834114063957|47.834114063957|47.834114063957|47.834114063957|47.834114063957|47.834114063957|47.834114063957|47.834114063957|45.999572530034|45.102858612541|43.525397483512|-50.492732350798|-50.492732350798|-50.492732350798|-50.492732350798|-50.492732350798|-50.492732350798|-50.492732350798|-50.492732350798|-50.492732350798|-51.688035453659|-52.138468146449|-52.138468146449|-52.811077515423|-53.120640878479|-53.967935275811|-56.7593728169|-58.774408141306|-58.774408141306|-59.192675263275|-60.607695533821|-61.534660288568|-61.633686673179||-61.633686673179|-61.633686673179|-61.633686673179|-62.333538942354|-63.576709037375|-64.087544942285|-64.087544942285|-64.92310431311|-66.596284076475|-66.596284076475|-66.596284076475|-67.465870085583|-69.487632953708|-70.384313172305|-72.990348147247|-73.997053039178|80.405645149597|80.405645149597|79.966822737539|79.966822737539|79.966822737539|79.966822737539|79.966822737539|79.966822737539|79.966822737539|77.379523721099|76.891417466667|75.438518695331|75.205800255308|75.205800255308|75.205800255308|75.205800255308|75.205800255308|75.205800255308|69.590333735688|69.52615194819|69.52615194819|67.859613953935|-75.479057515657|-75.479057515657||-75.479057515657|-75.479057515657|-75.479057515657|-75.479057515657|-75.479057515657|-75.479057515657|-76.101854758057|-76.101854758057|-76.101854758057|-76.411151058794||-76.411151058794|-76.411151058794|-76.411151058794|-76.411151058794|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831||69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|69.575487370831|67.668595044195|63.01344205757|51.191599971939|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777||-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-56.993494676777|-61.193537048971|-63.128664292311|-63.128664292311|-63.128664292311|-65.858516575468|-65.964494035046|-65.964494035046|-65.964494035046|-65.964494035046|-65.964494035046|-66.250117498907|-66.250117498907|-66.533465498324|-66.817857716844|-66.817857716844|-69.35650907442|-71.676676283115|-73.464639992442|-75.385153605901|-78.367946229999|-78.974941662754
00511|1072316|/equities/spotify-technology|R1000GROWTH|424.55171113374|424.55171113374|424.55171113374|424.55171113374||424.55171113374|424.55171113374|424.55171113374|-481.0110963241|-481.0110963241|-481.0110963241|-487.04789240004|-512.39903897313|-540.61443783473|-544.65233204818|-544.65233204818|-544.65233204818|-551.54038425135|-551.54038425135|-551.54038425135|-551.54038425135|-551.54038425135|-557.70355601495|-562.27471484894||-562.27471484894|-579.31396394594|-579.31396394594|-582.60050695057|-585.48499931356|-597.19860356672|-607.44792147062|-611.03213085192|-611.03213085192|-611.03213085192|-611.03213085192||-611.03213085192|-611.03213085192|-611.03213085192|-611.03213085192||-611.03213085192|-611.03213085192|-611.03213085192|-611.03213085192|-611.03213085192|-611.03213085192|-611.03213085192|-611.03213085192|-611.03213085192|-611.03213085192|-611.03213085192|-611.03213085192|-611.03213085192|-611.03213085192|-611.03213085192|-622.55790418009|-634.57384928972|-640.69959493116|-640.69959493116||-640.69959493116|-640.69959493116|-640.69959493116|-651.85988114096|-673.0457792571|-680.84449544743|-680.84449544743|-680.84449544743|-680.84449544743|-680.84449544743|-680.84449544743|-680.84449544743|-680.84449544743|-680.84449544743|-690.83252044072|-695.44187681604|-695.44187681604|-711.51036985637|-714.90537154004|-714.90537154004|-714.90537154004|-714.90537154004|-714.90537154004|-724.74254064345|-726.9660426881|-726.9660426881|-726.9660426881|-726.9660426881|-726.9660426881|-731.61561370184|-732.78877919242|-732.78877919242|-732.78877919242|-732.78877919242|-732.78877919242|674.49102820203|674.49102820203|674.49102820203|674.49102820203|674.49102820203|674.49102820203|674.49102820203|674.49102820203|674.49102820203|674.49102820203|674.49102820203|674.49102820203|674.49102820203|672.48939724813|663.92936431975|661.13112545144|661.13112545144|661.13112545144|661.13112545144|661.13112545144|661.13112545144|661.13112545144|661.13112545144|661.13112545144|661.13112545144|661.13112545144|661.13112545144||661.13112545144|661.13112545144|661.13112545144|661.13112545144|661.13112545144|661.13112545144|661.13112545144|661.13112545144|661.13112545144|661.13112545144|661.13112545144|-722.48827895232|-722.48827895232|-722.48827895232|-722.48827895232|-722.48827895232|-722.48827895232|-722.48827895232|-722.48827895232|-722.48827895232|-722.48827895232|-730.55568025103|-730.55568025103|-730.55568025103|-746.22804454754|-746.22804454754|-746.22804454754|-746.22804454754|-770.94448051398|-770.99964862339|-774.31810117248|-774.31810117248|-774.31810117248|708.04603872269|708.04603872269|708.04603872269|708.04603872269|708.04603872269|708.04603872269|708.04603872269||708.04603872269|708.04603872269|708.04603872269|708.04603872269|708.04603872269|690.485141224|681.73062159655|676.9052092989|657.45546534642|657.45546534642||657.45546534642|657.45546534642|653.23774510605|647.14623292308|647.14623292308|647.14623292308|647.14623292308|647.14623292308|647.14623292308|640.32192858966|621.00967258117|603.95901323581|594.28059372664|590.12775651894|590.12775651894|590.12775651894|590.12775651894||582.984885013|582.984885013|582.984885013|582.984885013|579.23987535624|572.90153454838|565.58379584962|565.58379584962|565.58379584962|565.58379584962|565.58379584962|565.58379584962|555.40027948677|541.6480732633|537.26731583292|529.97036760841|520.75130838347|520.75130838347|520.75130838347|520.75130838347|520.75130838347|-613.30714186458|-613.30714186458|-613.30714186458|-613.30714186458||-613.30714186458|-613.30714186458|-613.30714186458|-613.30714186458|-613.30714186458|-613.30714186458|-613.30714186458|-613.30714186458|-613.30714186458|-613.30714186458|533.5122273647|533.5122273647|533.5122273647|533.5122273647|533.5122273647|533.5122273647|533.5122273647|533.5122273647|523.69365323508|508.70144074189|498.79044970127|497.58302618213|497.58302618213|497.58302618213|-591.52129114812|-591.52129114812|-591.52129114812|-591.52129114812|-591.52129114812|-614.9553347555|-640.65263228585
00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH|-155.18961523651|-155.18961523651|-155.18961523651|-155.18961523651||-155.18961523651|-156.88624020284|-159.77422609063|-159.77422609063|-159.77422609063|-159.77422609063|-159.77422609063|-168.37202205639|-168.37202205639|-168.37202205639|-168.37202205639|-172.69302262179|-180.21474593339|-185.43638762564|-186.32435711482|-186.32435711482|-186.32435711482|-186.32435711482|-189.6720617994||-192.84964938805|-192.84964938805|-192.84964938805|-192.84964938805|-192.84964938805|-192.84964938805|-192.84964938805|-192.84964938805|-192.84964938805|-192.84964938805|-193.66738929401||176.29932784388|176.29932784388|176.29932784388|176.29932784388|176.29932784388|174.14369963882|173.21934225821|173.21934225821|168.08649468713|165.95758741546|165.95758741546|165.95758741546|165.95758741546|165.95758741546|165.95758741546|165.95758741546|-183.84151456908|-183.84151456908|-183.84151456908|-183.84151456908|-183.84151456908|-183.84151456908|-183.84151456908|-183.84151456908||-183.84151456908|-183.84151456908|-183.84151456908|-183.84151456908|-193.65724132772|-193.65724132772|-197.49081959455|-199.98974360061|-200.96369233211|-201.53486515472|-201.53486515472|-201.53486515472|-201.53486515472|-201.53486515472|-210.35762740715|184.43286986268|184.43286986268|184.43286986268|180.46428780994|176.10870642619|173.92403385326|169.07874161722|169.07874161722|166.3991796424|166.3991796424|166.3991796424|166.3991796424|166.3991796424|166.3991796424|166.3991796424|166.3991796424|166.3991796424|166.3991796424|166.3991796424|166.3991796424|166.3991796424|166.3991796424|166.3991796424|166.3991796424|166.3991796424|163.33353571649|161.13085559338|161.13085559338|161.13085559338|161.13085559338|161.13085559338|161.13085559338|160.68428551852|160.16976989308|154.00362887426|-173.2563352179|-173.2563352179|-173.2563352179|-173.2563352179|-173.2563352179|-173.2563352179|-173.2563352179|-173.2563352179|-173.2563352179|-173.2563352179|-173.2563352179|-173.2563352179||-173.2563352179|-173.2563352179|-173.2563352179|-173.2563352179|-173.2563352179|-173.2563352179|-173.2563352179|-173.2563352179|-185.97036802233|169.7185047735|169.7185047735|169.7185047735|169.7185047735|169.7185047735|169.7185047735|169.7185047735|164.20555333178|158.87737516872|157.16740263294|144.69318896742|144.04217005919|144.04217005919|142.94797188651|142.88948730038|142.88948730038|142.88948730038|138.93304086843|138.57754631415|138.57754631415|138.57754631415|138.30060196337|137.46845245822|133.6771358965|132.58518775284|128.75650218659|128.19210337184|128.19210337184|128.19210337184|128.19210337184|128.19210337184||128.19210337184|128.19210337184|128.19210337184|128.19210337184|128.19210337184|128.19210337184|127.06788866809|123.8151418067|123.8151418067|123.8151418067||123.8151418067|123.8151418067|123.8151418067|117.77439174133|117.08315848727|116.44964132727|114.9342131694|114.9342131694|114.9342131694|114.9342131694|114.9342131694|114.9342131694|113.66800764753|109.21612123597|109.11982442949|109.11982442949|109.11982442949||109.11982442949|109.11982442949|109.11982442949|109.11982442949|109.11982442949|109.11982442949|109.11982442949|109.11982442949|104.9725452674|104.9725452674|104.9725452674|104.9725452674|104.9725452674|104.9725452674|104.9725452674|102.45115918722|98.831847610362|95.751848197139|95.751848197139|91.54705638373|89.136171335248|83.699684136739|80.096781829586|73.188693295788|73.188693295788||73.188693295788|73.188693295788|73.188693295788|-95.60846244199|-95.60846244199|-95.60846244199|-95.60846244199|-95.60846244199|-95.60846244199|-95.60846244199|-99.492119313917|-99.492119313917|-99.492119313917|-99.492119313917|-101.58637894099|-101.58637894099|-101.58637894099|-101.58637894099|-101.58637894099|-101.58637894099|-101.58637894099|-101.58637894099|-101.58637894099|-101.58637894099|-101.58637894099|-101.58637894099|-101.58637894099|-101.58637894099|-102.94592590801|-104.84994496339|-104.84994496339
00513|942355|/equities/hubspot-inc|R1000GROWTH|-278.50583970975|-278.50583970975|-278.50583970975|-278.50583970975||-278.50583970975|-278.50583970975|-278.50583970975|-284.72477083971|-284.72477083971|-288.9730831867|-296.53825004957|-298.52933511096|-307.16312926961|-328.66093681866|-335.31086994337|-343.3531845535|-354.14035581827|-354.14035581827|-354.14035581827|-354.14035581827|-354.14035581827|-354.14035581827|-355.92983939117||-370.17871016337|-389.24357010339|-398.45630747979|-408.14798713331|-408.14798713331|-408.14798713331|-408.14798713331|-408.14798713331|-408.14798713331|-408.14798713331|-408.14798713331||-408.14798713331|-408.14798713331|-408.14798713331|-408.14798713331||-408.14798713331|-408.14798713331|-408.14798713331|-408.14798713331|-408.14798713331|-408.14798713331|-408.14798713331|-408.14798713331|-408.14798713331|-408.14798713331|-408.14798713331|-408.14798713331|-408.14798713331|-408.14798713331|-408.14798713331|-408.14798713331|-408.14798713331|-408.14798713331|-408.14798713331||-408.14798713331|-408.14798713331|-408.14798713331|-410.13877503745|-421.37836305159|-423.85510255515|-426.06813559731|-444.29237085139|-451.07029751446|-455.538045551|-461.15921314026|-461.15921314026|-461.15921314026|-469.00322002571|-469.00322002571|-500.67888095453|-500.67888095453|-500.67888095453|-500.67888095453|-500.67888095453|-500.67888095453|-500.67888095453|-500.67888095453|-500.67888095453|-500.67888095453|-500.67888095453|-500.67888095453|-500.67888095453|-500.67888095453|-505.24049899953|-505.24049899953|-505.24049899953|-505.24049899953|-505.24049899953|-505.24049899953|-505.24049899953|-505.24049899953|-505.24049899953|-505.24049899953|-505.24049899953|-515.35893660538|-538.62381698172|479.25193411047|474.80027697452|474.80027697452|474.80027697452|474.47529689877|474.34284053477|472.83257034788|472.10452830537|465.32393166471|458.23528350115|455.57056239711|453.26601907624|453.26601907624|453.26601907624|453.26601907624|444.8678355947|-494.90255719426|-494.90255719426|-494.90255719426|-494.90255719426||-494.90255719426|-494.90255719426|-494.90255719426|-494.90255719426|-494.90255719426|-494.90255719426|-494.90255719426|-494.90255719426|-494.90255719426|-494.90255719426|-494.90255719426|-494.90255719426|-494.90255719426|-494.90255719426|-506.66460822691|-528.27900127426|-549.5508256608|-549.5508256608|-555.29473555681|-555.8335840768|-557.74786828032|-581.39180324332|-588.550513311|-588.550513311|-588.550513311|-588.550513311|-588.550513311|-588.550513311|-588.550513311|-588.550513311|-588.550513311|-588.550513311|-588.550513311|-588.6706577375|-588.6706577375|-588.6706577375|-588.6706577375|-588.6706577375|-588.6706577375|-588.6706577375||-588.6706577375|-588.6706577375|-588.6706577375|-588.6706577375|-588.6706577375|-588.6706577375|-588.6706577375|-588.6706577375|-588.6706577375|-594.54580731684||-600.87703498529|-600.95641691074|-606.46960684309|-612.42646542136|-628.07170338702|-637.43128718349|-648.13817530608|-648.13817530608|-648.13817530608|-648.13817530608|-648.13817530608|-648.13817530608|-648.13817530608|-648.13817530608|-667.74128650003|589.01942481488|589.01942481488||589.01942481488|589.01942481488|589.01942481488|589.01942481488|589.01942481488|589.01942481488|589.01942481488|589.01942481488|589.01942481488|589.01942481488|589.01942481488|589.01942481488|573.57267294427|568.60985714148|568.60985714148|559.13980098511|548.5914543552|533.5040673644|533.5040673644|528.96118433284|522.70077474699|501.70272443676|-587.10089963574|-587.10089963574|-587.10089963574||-587.10089963574|-587.10089963574|-587.10089963574|-587.10089963574|-587.10089963574|-587.10089963574|-587.10089963574|-587.10089963574|-587.10089963574|-587.10089963574|-625.24770030599|-634.86266669658|-634.86266669658|-634.86266669658|-653.83683479525|-672.86537348669|-675.60581496529|-675.60581496529|-675.60581496529|-675.60581496529|-679.31646880366|-686.25945855632|-686.25945855632|-691.46551045969|-691.46551045969|-691.46551045969|-691.46551045969|-691.46551045969|-700.26028261797|-729.28696834397|-756.60108027802
00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE|-582.17355128219|-582.17355128219|-582.17355128219|-582.17355128219||-582.17355128219|-582.17355128219|-582.17355128219|-608.58061484154|-624.75734073648|-626.54340609548|565.77302378198|565.77302378198|565.77302378198|565.77302378198|565.40045007233|565.40045007233|565.40045007233|565.40045007233|565.40045007233|565.40045007233|565.40045007233|565.40045007233|565.40045007233||565.40045007233|560.78742295905|556.68328342926|556.68328342926|556.68328342926|556.68328342926|556.68328342926|556.68328342926|556.68328342926|556.68328342926|556.68328342926||556.68328342926|556.68328342926|556.68328342926|553.84530746155||551.07619340345|545.06630131851|540.62226907026|533.90381284716|-567.48748697062|-567.48748697062|-567.48748697062|-567.48748697062|-567.48748697062|-567.48748697062|-567.48748697062|-569.28693881765|-569.28693881765|-571.08151283016|-576.87432903438|-581.6892535332|546.03935433846|546.03935433846|546.03935433846||546.03935433846|546.03935433846|546.03935433846|546.03935433846|546.03935433846|546.03935433846|546.03935433846|546.03935433846|546.03935433846|546.03935433846|546.03935433846|541.67481699499|538.12152375744|538.12152375744|535.98057444212|535.98057444212|535.98057444212|535.98057444212|535.2243809448|530.80753295226|530.80753295226|530.80753295226|-567.30938669774|-567.30938669774|-567.30938669774|-567.30938669774|-567.30938669774|-567.30938669774|-567.30938669774|-577.37111013833|546.37967244456|546.37967244456|546.37967244456|546.37967244456|546.37967244456|546.37967244456|546.37967244456|546.37967244456|546.37967244456|546.37967244456|546.37967244456|546.37967244456|546.37967244456|546.37967244456|546.37967244456|546.37967244456|546.37967244456|546.37967244456|546.37967244456|546.37967244456|546.37967244456|546.37967244456|546.37967244456|546.37967244456|540.76192588671|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963||-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-577.0083742963|-593.78656375262|556.77671713216|556.77671713216|556.77671713216|556.77671713216|556.77671713216|556.77671713216|556.77671713216|556.77671713216|556.77671713216|556.77671713216|556.77671713216||553.81615420826|550.63709652697|545.12624033596|543.58359928822|541.95706453031|538.69928272524|538.69928272524|538.69928272524|538.69928272524|538.69928272524||538.69928272524|538.69928272524|538.69928272524|538.69928272524|538.69928272524|538.69928272524|538.69928272524|538.69928272524|538.69928272524|537.83573138536|537.83573138536|537.83573138536|537.83573138536|537.83573138536|537.83573138536|537.83573138536|537.83573138536||537.83573138536|537.83573138536|537.83573138536|537.83573138536|537.47808709926|537.47808709926|535.15586202218|530.04826926687|530.04826926687|525.64127900311|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079||-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-559.45565835079|-570.23187977562|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-581.18278542297|-583.33968712098|-583.33968712098|-588.86356837227|-598.07338149761|-605.28794572326
00515|32341|/equities/epam-systems-inc|R1000GROWTH|-173.23046624583|-173.23046624583|-195.39995604879|-195.39995604879||-195.51440208627|-201.03961444645|-208.96973871863|-208.96973871863|-208.96973871863|-208.96973871863|-208.96973871863|-208.96973871863|-220.94236580173|201.35481335273|201.35481335273|201.35481335273|201.35481335273|201.35481335273|201.35481335273|199.97720276471|199.97720276471|199.97720276471|199.97720276471||199.97720276471|199.97720276471|199.97720276471|199.97720276471|199.97720276471|199.97720276471|199.97720276471|198.6288403047|197.05065600029|197.05065600029|197.05065600029||197.05065600029|197.05065600029|197.05065600029|195.44115362986|195.44115362986|195.44115362986|195.44115362986|195.44115362986|195.44115362986|195.44115362986|195.44115362986|195.44115362986|195.44115362986|195.44115362986|195.44115362986|192.06072310192|189.48129186346|187.160319749|185.52072169106|183.12395251372|178.73689018994|174.40265207058|171.87036736548|169.34201974935||168.3427896507|166.59921455465|163.74635442189|163.37600255997|163.05499764468|163.05499764468|162.94244832374|162.94244832374|162.94244832374|162.94244832374|162.94244832374|160.83160897733|160.37901604442|150.86446033879|148.79974964794|148.79974964794|148.79974964794|148.79974964794|148.79974964794|148.79974964794|148.79974964794|146.46694001817|146.34549002805|142.1037942586|-157.5677181824|-157.5677181824|-157.5677181824|-157.5677181824|-157.5677181824|-157.5677181824|-158.6040111652|-158.6040111652|-158.6040111652|-160.67724144359|-162.90498513535|-163.53581247677|-165.1439642415|-165.19350564125|-165.19350564125|-165.19350564125|-165.19350564125|-166.77968909714|-166.77968909714|-166.77968909714|-168.46299242944|-170.60193925402|-170.6420184733|-170.6420184733|-170.6420184733|-170.6420184733|-170.6420184733|-170.6420184733|-173.39557601363|-174.57591196068|-174.66546319334|-176.87495330537|158.69322437744|158.69322437744|158.69322437744|158.69322437744|158.69322437744|158.69322437744||158.69322437744|156.8757290785|155.26249696498|155.26249696498|155.15946368912|154.01974762522|150.84304094416|150.84304094416|150.15544181513|145.09809002001|-163.85873446444|-163.85873446444|-163.85873446444|-163.85873446444|-163.85873446444|-163.85873446444|-163.85873446444|-163.85873446444|-163.98525359872|-166.89583977332|-168.26703992012|-174.67949130936|-179.1051284556|-179.1051284556|-179.1051284556|-179.1051284556|-179.1051284556|-179.1051284556|-179.1051284556|-179.1051284556|-179.1051284556|-180.18243009715|-180.18243009715|-181.78020119302|-183.40272378516|168.91039401979|168.91039401979|168.91039401979|168.91039401979|168.82821710343||168.4630141549|165.28480578116|165.28480578116|-177.42519191926|-177.42519191926|-177.42519191926|-177.42519191926|-177.42519191926|-177.42519191926|-177.42519191926||-180.76688347067|-185.40125232499|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289||170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|170.53981007289|167.7310857635|162.17125509637|162.08959662537|-167.55585169139|-167.55585169139|-167.55585169139|-167.55585169139|-167.55585169139|-167.55585169139|-167.55585169139|-167.55585169139|-167.55585169139|-167.55585169139|-167.55585169139|-167.55585169139|-167.55585169139||-167.58418977658|-167.58418977658|-167.58418977658|-167.58418977658|-167.58418977658|-167.58418977658|-167.58418977658|-167.58418977658|-167.58418977658|-170.04243572995|-179.19659115258|-185.30300572139|-185.30300572139|-185.30300572139|-188.67166702198|-193.14796905437|-195.0876176261|-195.0876176261|-195.0876176261|-195.0876176261|-196.74347023424|-202.65163617064|-204.16834255012|-204.16834255012|-204.16834255012|-207.96247265904|-214.88790144489|-215.02248228442|-218.58197952256|-221.93942192909|-225.24047013253
00516|1052405|/equities/mongodb|R1000GROWTH|-396.46603533976|-396.46603533976|-396.46603533976|-396.46603533976||-396.46603533976|-396.46603533976|-396.46603533976|-396.46603533976|-396.46603533976|-396.46603533976|-396.46603533976|-396.46603533976|-416.8358797205|-428.19708952777|-432.15397405484|-438.81260962379|-438.81260962379|-438.81260962379|-438.81260962379|-438.81260962379|-438.81260962379|-438.81260962379|-443.49502926954||-443.49502926954|-443.49502926954|-443.49502926954|-443.49502926954|-443.49502926954|-443.49502926954|-443.49502926954|-443.49502926954|-443.49502926954|-443.49502926954|-443.49502926954||404.56616557766|404.56616557766|404.56616557766|404.56616557766||401.78741162275|398.76657118239|396.91896411488|387.38828925633|383.55598971268|383.55598971268|383.55598971268|383.55598971268|383.55598971268|383.55598971268|378.81264651506|375.93092707902|375.93092707902|366.77977840831|366.77977840831|366.77977840831|366.77977840831|-368.1999676567|-368.1999676567||-368.1999676567|-368.1999676567|-368.1999676567|-368.1999676567|-381.60337275647|330.82248650271|330.82248650271|330.82248650271|330.82248650271|330.82248650271|330.82248650271|330.82248650271|330.82248650271|330.82248650271|330.82248650271|330.82248650271|330.82248650271|330.82248650271|320.86443541534|311.50270316874|309.99808465288|309.99808465288|309.99808465288|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|305.4337876125|303.47009930337|303.47009930337|303.47009930337|291.31311760705|288.76632418212|288.76632418212|278.08069543824|278.08069543824|278.08069543824||278.00356642389|272.51546442932|253.79503338012|-235.62688248889|-235.62688248889|-235.62688248889|-235.62688248889|-235.62688248889|-235.62688248889|-235.62688248889|-235.62688248889|-235.62688248889|-238.79556501962|-238.79556501962|-240.84285395517|-246.57307739039|219.91605177009|219.91605177009|219.91605177009|219.91605177009|219.91605177009|219.91605177009|219.91605177009|219.91605177009|219.91605177009|217.13919438349|214.1313441487|203.98712836615|203.98712836615|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659||-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-223.28119847659|-224.9688082589||-224.9688082589|-224.9688082589|-227.26928826319|-228.68667985054|208.20464518308|208.20464518308|208.20464518308|208.20464518308|208.20464518308|208.20464518308|179.07019003497|174.63767843164|174.63767843164|174.63767843164|174.63767843164|174.63767843164|174.63767843164||174.63767843164|174.63767843164|174.63767843164|174.63767843164|174.63767843164|174.63767843164|174.63767843164|174.63767843164|172.93408955376|167.38620576639|-183.04902568384|-183.04902568384|-183.04902568384|-183.04902568384|-183.04902568384|-183.04902568384|-183.04902568384|-183.04902568384|-183.04902568384|-183.04902568384|-183.04902568384|-183.04902568384|-183.04902568384|-183.04902568384|-185.964432811||-185.964432811|-185.964432811|-185.964432811|-185.964432811|-185.964432811|-185.964432811|-185.964432811|-185.964432811|-186.03909587778|-189.39256943505|-200.25446201741|-205.13895807663|-205.13895807663|-205.37718635576|-214.25075675135|-221.46800815933|-228.33297504203|-228.33297504203|-228.33297504203|-228.33297504203|-231.95164239424|-232.14072140078|-233.15551533544|-234.2842911713|-234.2842911713|-234.36461132062|-234.36461132062|-234.36461132062|-234.36461132062|-244.16235042162|-260.1223322081
00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE|180.90360632878|180.90360632878|180.90360632878|180.90360632878||180.90360632878|180.90360632878|180.90360632878|180.90360632878|180.90360632878|180.90360632878|180.90360632878|179.1690079475|171.17829648925|163.85701732583|163.62740899812|163.62740899812|163.62740899812|163.62740899812|163.62740899812|163.62740899812|163.62740899812|162.57543727839|162.57543727839||162.57543727839|162.47182053421|158.74910153104|158.74910153104|158.07344763757|157.39188324611|154.76361998414|154.76361998414|154.02930788304|149.98283507322|148.69239074327||148.69239074327|148.69239074327|148.69239074327|147.21904194728||146.72754810006|145.58477515811|144.46308686594|144.21991725834|144.21991725834|144.21991725834|144.21991725834|144.21991725834|144.21991725834|144.11213001577|140.85882857589|140.85882857589|140.85882857589|140.85882857589|138.1167575336|131.38028414785|-141.7124490519|-141.7124490519|-141.7124490519||-141.7124490519|-141.7124490519|-141.7124490519|-141.7124490519|-141.7124490519|-142.19836571698|-143.9715202438|-144.7116851925|-147.59409164048|-149.08884998812|-149.08884998812|-149.08884998812|-149.08884998812|-149.08884998812|-149.08884998812|-149.08884998812|-149.08884998812|-149.08884998812|-149.08884998812|-149.08884998812|-149.08884998812|-149.08884998812|-149.08884998812|-149.6892679792|-149.6892679792|-149.6892679792|-149.6892679792|-149.6892679792|-149.6892679792|-149.6892679792|-149.6892679792|-149.6892679792|-150.90502618213|-151.62062142023|-151.62062142023|-151.62062142023|-151.62062142023|-151.62062142023|-151.62062142023|-151.62062142023|-151.62062142023|-151.80293995832|-151.80293995832|-151.80293995832|-152.31713745458|-152.31713745458|-152.31713745458|-152.31713745458|-154.76998342257|-156.55836628522|-158.89074739199|-158.89074739199|-158.89074739199|-159.29321318371|-159.29321318371|-159.29321318371|-159.29321318371|-159.29321318371|-159.29321318371|-159.29321318371|-159.47801806611|-159.47801806611||-159.47801806611|-159.47801806611|-159.47801806611|-159.47801806611|-159.47801806611|-159.47801806611|-159.47801806611|-159.47801806611|-159.47801806611|-159.47801806611|-159.47801806611|-159.47801806611|-159.47801806611|-159.47801806611|-159.47801806611|-160.60466780481|-160.60466780481|-160.60466780481|-160.60466780481|-160.60466780481|-162.84352381822|-166.46842366821|-166.46842366821|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875|158.29395194875||158.29395194875|155.61800189401|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508||155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508||155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|155.24838184508|153.51764344277|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286||-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-171.11789292286|-178.300994544|-179.42025995316|-179.42025995316|-179.42025995316|-179.42509467435|-179.42509467435|-179.42509467435|-179.42509467435|-179.42509467435|-179.42509467435|-179.42509467435|-179.93455089278|-182.00388329503|-182.00388329503|-182.00388329503|-183.29209129543|-186.70787209637|-191.91991225786|-191.91991225786|-191.91991225786|-191.91991225786
00518|31028|/equities/enphase-energy-inc|R1000GROWTH|43.210589616527|43.210589616527|43.210589616527|43.210589616527||43.210589616527|43.210589616527|43.210589616527|43.210589616527|43.210589616527|43.210589616527|43.210589616527|43.210589616527|35.155927970863|35.155927970863|35.155927970863|35.155927970863|35.155927970863|35.155927970863|35.155927970863|35.155927970863|33.571311238581|32.076051893224|32.076051893224||32.076051893224|32.076051893224|32.076051893224|31.634602428942|31.634602428942|31.142336396673|31.012433931009|30.979164596419|30.979164596419|30.545185190682|29.776470793226||29.776470793226|29.776470793226|29.776470793226|29.546780218635|29.546780218635|29.546780218635|29.546780218635|29.546780218635|28.809823889245|28.809823889245|28.165015380466|28.165015380466|28.165015380466|28.165015380466|28.165015380466|27.607151421004|-31.926926729878|-31.926926729878|-31.926926729878|-31.926926729878|-31.926926729878|-31.926926729878|-31.926926729878|-31.926926729878||-31.926926729878|-31.926926729878|-31.926926729878|-32.173907621923|-32.670257312526|-32.993075616349|-33.324595406308|-33.902605112674|-35.030697580825|-35.030697580825|-35.030697580825|-35.030697580825|-35.030697580825|-35.030697580825|-35.030697580825|-35.030697580825|-35.030697580825|-35.353552655656|-36.190058527477|-36.377564653299|-38.285626659284|33.823518125501|33.823518125501|33.823518125501|33.823518125501|33.823518125501|33.823518125501|33.823518125501|33.823518125501|33.823518125501|33.823518125501|33.823518125501|33.823518125501|33.823518125501|33.823518125501|33.823518125501|33.823518125501|33.823518125501|33.823518125501|33.823518125501|33.823518125501|33.823518125501|33.823518125501|33.823518125501|33.823518125501|33.823518125501|33.823518125501|33.823518125501|33.695441357184|33.695441357184|33.695441357184|33.427441310053|33.427441310053|33.427441310053|33.427441310053|33.427441310053|33.427441310053|33.427441310053|33.177711591859|32.551698277507|32.551698277507|32.551698277507||32.551698277507|32.551698277507|32.551698277507|32.551698277507|31.604664456087|30.098842606074|-36.65628540063|-36.65628540063|-36.65628540063|-36.65628540063|-36.65628540063|-36.65628540063|-36.65628540063|-36.65628540063|-36.65628540063|-36.65628540063|-36.65628540063|-36.65628540063|-37.541706424555|-37.666064321554|-38.400230791344|-39.129722385687|-40.306357892666|-41.158732449913|-42.494097219467|-42.979083682166|-44.293949181357|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562||-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-44.356875121562|-45.012559133913||-45.012559133913|-45.012559133913|-48.230003956314|-48.230003956314|-48.230003956314|-48.230003956314|-48.230003956314|-48.230003956314|-48.230003956314|-48.230003956314|-48.230003956314|-48.230003956314|-48.230003956314|-48.230003956314|-48.230003956314|-49.071947975685|-49.665859811749||-49.665859811749|-50.335956168667|-51.925830116489|-51.925830116489|-51.925830116489|-51.925830116489|-51.925830116489|-51.925830116489|-51.925830116489|-51.925830116489|-51.925830116489|-51.925830116489|-51.925830116489|-53.604255083113|-53.830283035735|-54.589188710529|-54.589188710529|-56.052544213752|-57.620326997417|-57.6419211042|-57.6419211042|-58.028243026477|-60.696382479913|-63.104977849391|-63.104977849391||-63.504142605891|-64.146474136359|-64.146474136359|-64.146474136359|-64.146474136359|-64.830979309089|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133|-64.904253828133
00519|949620|/equities/etsy-inc|R1000GROWTH|-53.133953539012|-53.133953539012|-53.133953539012|-53.133953539012||-55.085350530543|-55.818565281672|-59.705073365947|-60.191987038792|-60.191987038792|-60.191987038792|-60.191987038792|-60.191987038792|-60.194895757496|-60.194895757496|-61.109605803821|-63.748450189535|57.099336656989|57.099336656989|57.099336656989|57.099336656989|57.099336656989|57.099336656989|57.099336656989||57.099336656989|57.099336656989|56.926556108079|56.926556108079|56.926556108079|56.926556108079|56.926556108079|56.926556108079|54.445896675942|-59.531919634307|-59.531919634307||-59.531919634307|-59.531919634307|-59.531919634307|-59.531919634307|-59.531919634307|-59.531919634307|-59.531919634307|-59.531919634307|-59.531919634307|-59.531919634307|-59.531919634307|-59.531919634307|-59.531919634307|-59.531919634307|-59.531919634307|-59.531919634307|-59.531919634307|-59.531919634307|-59.531919634307|-59.531919634307|-61.165197756516|-61.268560542693|-61.268560542693|-61.268560542693||-61.268560542693|-61.268560542693|-61.268560542693|-62.11062403744|-62.470138031306|-63.14515374111|-64.406280866451|-66.532812506167|-67.380348212419|-67.78939058006|-67.78939058006|-67.78939058006|-67.78939058006|-67.78939058006|-68.659320849182|-69.113082366227|-69.113082366227|-71.307313765684|-72.895707489825|-73.85751022429|-79.909455448728|66.253142796498|66.253142796498|65.237657187759|62.918776080416|62.918776080416|62.107539705489|62.107539705489|62.107539705489|62.107539705489|62.107539705489|62.107539705489|62.107539705489|62.107539705489|62.107539705489|62.107539705489|62.107539705489|62.107539705489|62.107539705489|59.769537559322|59.261718001455|59.261718001455|59.261718001455|56.312521400221|56.312521400221|56.312521400221|56.312521400221|56.312521400221|56.312521400221|55.307243601225|52.24749423811|51.70995526723|51.70995526723|51.70995526723|51.70995526723|-58.613375221521|-58.613375221521|-58.613375221521|-58.613375221521|-58.613375221521|-59.224304131701|-59.419228160861||-61.498864055212|-62.224015845784|-63.721684391773|-64.825203930312|-68.674950956166|59.536786326462|59.536786326462|59.536786326462|59.536786326462|59.536786326462|59.536786326462|59.536786326462|59.217384824812|56.070981884069|-64.458763079723|-64.458763079723|-64.458763079723|-64.458763079723|-65.433070453097|-67.46007631453|58.240345597289|58.240345597289|58.240345597289|58.240345597289|58.240345597289|58.240345597289|58.240345597289|56.482881996391|55.646257265141|54.090008691208|53.251676298133|51.692293181928|51.692293181928|51.692293181928|51.692293181928|51.082290242018|49.524211854738|-57.039543545342|-57.039543545342|-57.039543545342||-57.039543545342|-57.039543545342|-57.039543545342|-57.039543545342|-57.455459396151|-58.083044891123|-59.442548412486|-60.361115820324|-61.63688233949|-62.227558992438||-62.227558992438|-62.227558992438|-62.227558992438|-64.110303134976|57.387704132264|57.387704132264|57.387704132264|57.387704132264|57.135276209718|56.068971196155|54.582647472995|52.303773622135|50.791416729401|48.436016918234|47.676130587317|45.894033757026|43.953702863913||-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-49.850839448185|-50.649437669955|-50.649437669955|-50.649437669955|-50.649437669955|-50.649437669955|-50.649437669955|-50.649437669955|-50.649437669955||-50.649437669955|-50.649437669955|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-50.82386601624|-51.030206647148|-51.030206647148|-51.986061271286|-52.090323752468|-52.090323752468|-52.090323752468|-53.79827907004|-53.79827907004|-53.79827907004|-53.79827907004|-55.453642393903
00520|1050149|/equities/roku|R1000GROWTH|-99.002219843773|-99.002219843773|-99.002219843773|-99.002219843773||-99.002219843773|-99.002219843773|-100.24833164872|-100.24833164872|-100.24833164872|-100.24833164872|-100.24833164872|-104.98525980514|-107.62834526214|-108.15594033304|-109.38882243968|-111.63924861326|-114.68139050156|102.5144049512|102.5144049512|102.5144049512|102.5144049512|102.5144049512|102.5144049512||102.5144049512|102.5144049512|102.5144049512|102.5144049512|102.5144049512|102.5144049512|102.5144049512|102.5144049512|102.5144049512|102.5144049512|100.2470856944||100.2470856944|100.2470856944|99.349486593766|99.135875759702||97.793260719034|97.793260719034|97.793260719034|97.178909527487|97.178909527487|96.067198337383|96.067198337383|95.460779151726|95.204482419756|-106.52332270167|-106.52332270167|-106.52332270167|-106.52332270167|-106.52332270167|-106.52332270167|-107.38258025406|-107.68094398612|-107.68094398612|-107.68094398612||-107.68094398612|-107.68094398612|-107.68094398612|-107.68094398612|-108.9865516394|92.329368988517|92.329368988517|92.329368988517|92.329368988517|92.329368988517|92.329368988517|92.329368988517|92.329368988517|92.329368988517|92.329368988517|92.329368988517|92.329368988517|92.329368988517|90.349800975061|-105.08512031984|-105.08512031984|-105.08512031984|-105.08512031984|-105.08512031984|-105.08512031984|-105.08512031984|-105.08512031984|-105.08512031984|-105.08512031984|-105.08512031984|-105.08512031984|-105.08512031984|-105.72793910185|-106.65849968769|94.029301727039|94.029301727039|94.029301727039|94.029301727039|94.029301727039|94.029301727039|91.467845373929|90.683417462494|90.683417462494|90.627475489406|90.627475489406|90.627475489406|90.627475489406|90.627475489406|90.349970222876|89.387188356635|89.277289045597|89.277289045597|89.277289045597|89.277289045597|89.277289045597|89.277289045597|89.277289045597|89.277289045597|89.277289045597|89.277289045597|88.478654478153|88.252124647818||88.252124647818|88.252124647818|86.675693781864|84.947995379779|84.214716173116|81.971955432829|-93.620198394489|-93.620198394489|-93.620198394489|-93.620198394489|-93.620198394489|-93.620198394489|-93.620198394489|-93.620198394489|-93.620198394489|-93.769691839959|-94.221621110228|-94.221621110228|-94.221621110228|-94.221621110228|-94.221621110228|85.505421768529|85.250125781638|85.250125781638|85.250125781638|85.250125781638|85.250125781638|85.250125781638|85.250125781638|85.250125781638|84.789853299042|83.834823622064|82.538995971597|82.538995971597|82.030127885514|81.649142062436|81.649142062436|80.276473748549|80.276473748549|79.445766704888||79.445766704888|79.36674490661|79.36674490661|79.36674490661|77.404313730869|75.60252684981|75.560589254237|73.475406172698|73.475406172698|73.475406172698||73.475406172698|73.475406172698|73.475406172698|73.114340462891|73.114340462891|73.114340462891|72.930933067763|71.213130180001|68.689322992563|67.500917165809|66.239352881172|65.683902007204|65.683902007204|65.683902007204|65.683902007204|64.99380242147|62.340890002669||62.297048582155|62.297048582155|62.297048582155|62.297048582155|61.444733530305|61.444733530305|61.163207897461|61.163207897461|60.21084963935|-71.279749121531|-71.279749121531|-71.279749121531|-71.279749121531|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456||-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-71.474576319456|-77.724527717961|68.258579467593|68.258579467593|68.258579467593|68.258579467593|68.258579467593|68.258579467593|68.258579467593|67.089400210709|-80.955334130454|-80.955334130454|-80.955334130454|-80.955334130454|-82.722282877154|-82.926925754754|-84.373585701218|-86.34059510436|-86.34059510436|-88.401189435481|-91.84083049933|-94.20038862407
00521|17608|/equities/zebra-tech|R1000GROWTH|-281.89883573769|-281.89883573769|-281.89883573769|255.65520202464||255.65520202464|255.65520202464|233.05117646934|233.05117646934|229.12575532862|-255.44988577849|-255.44988577849|-255.44988577849|-255.44988577849|-255.44988577849|-255.44988577849|-258.1671467146|-259.03291960123|-263.03801505172|-264.5822169737|-265.4282908391|-266.17403456005|-266.17403456005|-267.74337393744||242.50830948478|242.50830948478|242.50830948478|242.50830948478|238.76951040302|-262.85114299934|-262.85114299934|-262.85114299934|-262.85114299934|-262.85114299934|-262.85114299934||-262.85114299934|-263.79718623869|-263.97076835359|-264.90974468351||-267.09026892054|-270.30585757745|-274.69534017259|249.86512250008|249.86512250008|249.86512250008|249.86512250008|249.86512250008|249.86512250008|249.86512250008|247.6229191787|244.15212387585|243.74237044149|243.45430822166|240.56129699054|-259.59880560567|-259.59880560567|-259.59880560567|-259.59880560567||-259.59880560567|-259.59880560567|-259.59880560567|-259.59880560567|-259.59880560567|-259.59880560567|-260.09478122581|-265.92948459905|-270.97247742858|-281.16108840534|-287.81676804831|-289.78862722293|-289.78862722293|-289.78862722293|-297.44347591284|-298.35886022651|-299.81261467496|-302.40226430254|-302.40226430254|-302.40226430254|-311.67985184277|-316.62344649197|285.68812392816|285.68812392816|280.51347503249|-313.28679195595|-313.28679195595|-313.28679195595|-313.28679195595|-313.28679195595|-313.28679195595|-313.28679195595|-313.28679195595|-315.81522719633|-315.81522719633|-315.81522719633|-315.81522719633|-315.81522719633|-315.81522719633|-315.81522719633|-316.27026247726|-317.95805734778|-323.09785539999|-323.17761487314|-326.14651435557|-330.78429176844|-330.78429176844|-330.78429176844|-330.78429176844|-330.78429176844|-330.78429176844|-330.78429176844|-330.78429176844|-330.78429176844|-330.78429176844|-330.78429176844|-330.78429176844|-330.78429176844|-330.78429176844|-330.78429176844|-330.78429176844|-335.29870851876||-338.35453157557|-338.35453157557|-338.35453157557|-338.35453157557|-338.35453157557|-338.35453157557|-338.35453157557|-339.82029522937|-342.54827985001|-342.54827985001|-342.54827985001|-342.54827985001|-342.54827985001|-342.54827985001|-342.54827985001|-342.54827985001|-342.54827985001|-342.54827985001|-365.01282532162|315.8792301145|315.8792301145|315.8792301145|315.8792301145|315.8792301145|315.8792301145|313.1037308452|313.1037308452|310.27608582681|308.33795223934|308.33795223934|307.40223493061|307.40223493061|307.40223493061|307.40223493061|307.40223493061|307.40223493061|307.40223493061|300.64561114277|300.64561114277|300.64561114277||300.64561114277|295.372902287|293.14595751073|290.52693800605|290.52693800605|286.46772442567|281.54052713963|279.49997603731|278.78402114513|278.78402114513||278.78402114513|278.78402114513|278.78402114513|278.78402114513|278.78402114513|278.78402114513|278.78402114513|278.21961822115|275.83371076028|275.83371076028|275.83371076028|275.83371076028|275.83371076028|275.83371076028|275.83371076028|275.83371076028|275.83371076028||275.83371076028|275.83371076028|275.83371076028|275.83371076028|275.83371076028|275.83371076028|275.83371076028|275.83371076028|275.83371076028|267.99913649471|239.39347176984|233.65023576369|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819||-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-260.45135842819|-291.74087737952|-303.70949683053|-303.70949683053|-303.70949683053|-305.41813462041|-305.41813462041|-305.41813462041|-305.41813462041|-305.41813462041|-305.41813462041|-305.41813462041|-305.41813462041|-305.41813462041|-305.41813462041|-305.41813462041|-307.48031905252|-311.84650184586|-311.84650184586|-317.14036297218|-321.32573831762|-329.82874190239
00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH|-254.45167336674|-254.45167336674|-254.45167336674|-254.45167336674||-254.45167336674|-254.45167336674|-254.45167336674|-254.45167336674|-254.45167336674|-254.45167336674|-254.45167336674|-254.45167336674|-254.45167336674|-254.45167336674|-254.45167336674|-257.54742119281|-263.6604647368|-268.0952655555|-268.0952655555|-269.77863436288|-278.40297296983|-278.40297296983|-279.31802599675||-289.28629502237|261.71188645733|261.71188645733|261.71188645733|261.71188645733|261.71188645733|261.71188645733|261.71188645733|261.71188645733|259.05585560045|259.05585560045||259.05585560045|257.75594164752|257.72818808251|257.72818808251||257.72818808251|257.72818808251|257.72818808251|257.72818808251|257.72818808251|257.72818808251|257.72818808251|257.72818808251|257.72818808251|257.72818808251|257.72818808251|257.72818808251|257.72818808251|257.72818808251|256.83465464572|256.26214645151|-281.00319149743|-281.00319149743|-281.00319149743||-281.00319149743|-281.00319149743|-281.00319149743|-281.00319149743|-281.00319149743|-282.83880713527|-285.54312073461|-289.87328273563|-289.87328273563|-298.5772596124|-303.93972245887|-304.18824958452|-304.18824958452|-304.24064183372|-304.24064183372|-304.24064183372|-304.24064183372|-304.24064183372|-305.90738090031|-309.10765100577|-311.41365571791|-311.41365571791|-319.84694487048|287.77907743041|287.77907743041|261.23675229355|260.13156633691|255.43323994032|254.28343072816|254.28343072816|254.28343072816|254.28343072816|254.28343072816|254.28343072816|254.28343072816|254.28343072816|254.28343072816|254.28343072816|254.28343072816|251.5715979038|247.39675632431|243.90722355262|241.83222061798|241.83222061798|241.83222061798|241.83222061798|241.83222061798|241.83222061798|241.83222061798|241.83222061798|241.83222061798|241.59329100883|241.59329100883|241.59329100883|241.59329100883|-258.44174528868|-258.44174528868|-258.44174528868|-258.44174528868|-258.44174528868|-258.44174528868|-258.44174528868||-258.44174528868|-258.44174528868|-258.44174528868|-258.44174528868|-258.44174528868|-258.44174528868|-258.44174528868|-258.44174528868|-258.44174528868|-258.44174528868|-258.44174528868|-258.44174528868|-258.44174528868|-258.44174528868|-258.44174528868|-258.44174528868|-258.44174528868|-258.44174528868|-261.51305082939|-261.74838509716|-263.26432148789|-268.5967478948|-276.1858252637|-280.73647468536|256.72402929026|256.72402929026|256.72402929026|-229.94434129448|-229.94434129448|-229.94434129448|-232.36719479335|213.01185037023|213.01185037023|213.01185037023|213.01185037023|213.01185037023|213.01185037023|209.70906605102|209.70906605102|209.70906605102||209.70906605102|209.70906605102|209.70906605102|209.70906605102|209.70906605102|209.70906605102|209.70906605102|209.70906605102|209.70906605102|209.70906605102||209.70906605102|209.70906605102|209.70906605102|209.70906605102|209.70906605102|209.70906605102|209.70906605102|206.76080157335|203.71902621648|-224.61285277|-224.61285277|-224.61285277|-224.61285277|-224.61285277|-224.61285277|-224.61285277|-224.61285277||-224.61285277|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631||-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-225.9515335631|-228.85336733655|-234.18540838908|-238.9771147696|-241.08513630406|-242.16847471149|-242.40942312778|-242.76102539236|-245.97948049102|-246.24357831251|-250.87620117676|-251.51925678621|-251.51925678621|-252.57194879729|-253.12224059415|-253.12224059415|-253.12224059415|-253.12224059415|-253.12224059415|-255.8965340457|-255.8965340457|-255.8965340457|-255.8965340457|-255.8965340457
00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE|-187.82850644917|-187.82850644917|-187.82850644917|-187.82850644917||-190.69779711664|-197.83648057448|-205.52509462024|-207.28892519034|-207.28892519034|-209.59714255904|-213.62905179764|-219.64117073246|-225.41824112146|-226.81665560533|-226.81665560533|-226.81665560533|-226.90954218681|-226.90954218681|-226.90954218681|-226.90954218681|-226.90954218681|-226.90954218681|-226.90954218681||-230.59505389328|-234.16672349633|-235.26312353305|214.55699761387|214.55699761387|214.55699761387|214.55699761387|214.55699761387|214.55699761387|214.55699761387|214.55699761387||214.55699761387|214.55699761387|214.55699761387|214.55699761387|212.29333149589|209.94204411679|209.4607822416|209.4607822416|209.30193116905|202.27438542845|201.56572955923|201.56572955923|200.76741096797|200.76741096797|200.76741096797|200.76741096797|200.76741096797|196.71513395328|196.71513395328|192.09292464806|190.77548064737|-219.29167781666|-219.29167781666|-219.29167781666||-219.29167781666|-219.29167781666|-219.29167781666|-219.93686332521|-229.08763079971|-230.19214636238|-230.19214636238|-230.19214636238|-230.19214636238|-230.19214636238|-230.99127373598|-234.77752881472|-238.1983310728|-238.1983310728|-240.45703082931|-265.36225505286|-268.2758441017|-278.01316187624|-280.21106399913|-280.21106399913|-280.21106399913|-280.21106399913|-280.21106399913|-280.21106399913|-280.21106399913|-282.95506439628|257.27472148638|257.27472148638|257.27472148638|257.27472148638|257.27472148638|257.27472148638|257.27472148638|257.27472148638|257.27472148638|257.27472148638|256.78502433365|256.78502433365|250.02985025507|250.02985025507|250.02985025507|250.02985025507|249.96206099305|245.20709350779|245.20709350779|245.20709350779|245.20709350779|245.20709350779|245.20709350779|241.21455010523|241.08833738155|241.08833738155|-261.55824038117|-261.55824038117|-261.55824038117|-261.55824038117|-261.55824038117|-261.55824038117|-261.55824038117|-261.55824038117|-261.55824038117|-261.55824038117||-265.78321930241|-265.78321930241|-265.78321930241|-265.78321930241|-265.78321930241|-265.78321930241|-265.78321930241|-265.78321930241|245.44654704891|245.44654704891|245.44654704891|245.44654704891|245.44654704891|245.44654704891|245.44654704891|245.44654704891|245.44654704891|237.69831267288|236.52534263323|234.18983382859|232.44732420726|232.44732420726|229.26406469457|229.26406469457|229.26406469457|228.91284253987|225.99927242778|225.99927242778|225.99927242778|225.99927242778|225.99927242778|225.99927242778|225.99927242778|225.99927242778|225.99927242778|225.99927242778|225.99927242778|225.99927242778|225.99927242778|225.99927242778||225.99927242778|225.99927242778|225.99927242778|225.99927242778|220.28459197705|217.14080420274|217.08144877507|216.61327492478|208.91741240557|204.87924430697||203.54306424619|203.54306424619|203.54306424619|200.19019260656|200.19019260656|200.19019260656|200.19019260656|200.19019260656|200.04854774752|196.85616429955|196.14017458658|193.35242176829|189.69657496146|185.96414340871|-208.52898000095|-208.52898000095|-208.52898000095||-208.52898000095|-208.52898000095|-208.52898000095|-208.52898000095|-208.52898000095|-208.52898000095|-208.52898000095|-208.52898000095|-208.52898000095|-208.52898000095|-208.52898000095|-208.52898000095|-211.52275141978|180.8014133209|180.8014133209|178.7882312927|170.83560394285|-195.32181789238|-195.32181789238|-195.32181789238|-195.32181789238|-195.32181789238|-195.32181789238|-195.32181789238|-195.32181789238||-195.32181789238|-195.32181789238|-195.32181789238|-195.32181789238|-195.32181789238|-195.32181789238|-195.32181789238|-195.32181789238|-195.32181789238|-195.32181789238|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-203.08429521881|-210.95198943176
00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE|-146.11206582975|-146.11206582975|-146.11206582975|-146.11206582975||-146.11206582975|-146.11206582975|-146.11206582975|-146.11206582975|-146.11206582975|-146.11206582975|-146.11206582975|-152.18688635121|132.43929061932|132.43929061932|132.43929061932|132.43929061932|132.43929061932|130.56087493943|126.89680396238|126.24900590833|126.24900590833|-135.3605034446|-135.3605034446||-135.3605034446|-135.3605034446|-135.3605034446|-135.3605034446|-135.3605034446|-136.47222610041|-137.38180963531|-137.38180963531|-137.38180963531|-137.38180963531|-137.38180963531||-137.38180963531|-137.38180963531|-137.38180963531|-137.38180963531||-137.38180963531|-137.38180963531|-137.38180963531|-137.38180963531|-137.38180963531|-137.38180963531|-137.38180963531|-137.38180963531|-137.38180963531|-137.38180963531|-137.38180963531|-137.38180963531|-137.38180963531|-137.38180963531|-137.38180963531|-137.38180963531|-137.38180963531|-137.38180963531|-137.38180963531||-137.38180963531|-137.38180963531|-137.38180963531|-137.38180963531|-143.24551262108|-143.24551262108|-144.15890528591|-149.02989606759|-149.580385313|-150.38884704374|-153.06672125683|-153.31774129719|-154.63375456356|-154.63375456356|-158.24081571923|-162.8139810423|-162.8139810423|-162.8139810423|-162.8139810423|-162.8139810423|-162.8139810423|-162.8139810423|-162.8139810423|-162.8139810423|-162.8139810423|-162.8139810423|-162.8139810423|-162.8139810423|-162.8139810423|-162.8139810423|-162.8139810423|-162.8139810423|139.51214869769|139.51214869769|139.40530526143|136.21328155796|-155.84287943811|-155.84287943811|-155.84287943811|-155.84287943811|-155.84287943811|-155.84287943811|-155.84287943811|-155.84287943811|-155.84287943811|-157.87929953437|-158.09379553552|-158.09379553552|-158.09379553552|-158.09379553552|-158.09379553552|-160.23733481355|-160.23733481355|-160.78204726055|139.6388397341|135.06815339515|130.16860694842|130.16860694842|130.16860694842|128.25567075893|127.7615560949|127.7615560949||127.7615560949|127.7615560949|127.7615560949|127.7615560949|127.7615560949|127.7615560949|127.7615560949|127.7615560949|127.7615560949|127.7615560949|127.7615560949|127.7615560949|127.7615560949|127.7615560949|127.0587597357|126.62772840778|126.02358684849|124.75815985281|114.09477401135|114.09477401135|114.09477401135|114.09477401135|112.30099249281|109.6972146608|107.32468727976|105.31225510604|104.19886229841|102.2381776528|101.963814265|101.963814265|101.62923527478|99.704154340413|97.590861512346|97.590861512346|97.590861512346|97.134844887172|95.288662230422|95.288662230422|92.213383024986|91.677435979499||91.677435979499|91.56007746007|91.56007746007|91.56007746007|89.602440921752|88.667716865505|-99.113428691213|-99.113428691213|-99.113428691213|-99.113428691213||88.953532520075|88.953532520075|88.953532520075|88.953532520075|88.953532520075|88.953532520075|88.953532520075|88.953532520075|87.303372823683|86.055135792591|85.861667282159|-94.832545852063|-94.832545852063|-94.832545852063|-98.147719488539|86.473570231385|86.473570231385||86.473570231385|86.473570231385|86.473570231385|86.473570231385|86.473570231385|86.473570231385|86.473570231385|86.473570231385|83.324563745864|80.444515391862|79.786542365296|79.786542365296|79.786542365296|79.786542365296|79.786542365296|79.355597016264|76.387889117056|68.534704018589|68.534704018589|-79.802706227713|-79.802706227713|-79.802706227713|-79.802706227713|-79.802706227713|-79.802706227713||-79.802706227713|-79.802706227713|-79.802706227713|-79.802706227713|-79.802706227713|-79.802706227713|-79.802706227713|-79.802706227713|-79.802706227713|-79.802706227713|-86.164674637508|-86.982618450563|-86.982618450563|-86.982618450563|-89.599631971165|-90.637923022161|-93.298022653046|-93.298022653046|-93.298022653046|-93.298022653046|-94.152134951557|-94.152134951557|-94.152134951557|-94.152134951557|-94.152134951557|-94.152134951557|-94.45658793268|-94.45658793268|-94.45658793268|-98.829540621544|-100.0744904272
00525|39269|/equities/generac-holdings|R1000GROWTH|199.60132155417|198.8248538441|197.97337523146|197.97337523146||192.34612658784|192.34612658784|177.59628045079|163.61752973129|162.00780959184|158.25265204332|158.25265204332|158.25265204332|158.25265204332|158.25265204332|158.25265204332|158.25265204332|158.25265204332|158.25265204332|158.25265204332|158.25265204332|158.25265204332|152.25766337605|145.84989565649||145.84989565649|145.77848751058|143.45923638037|143.45923638037|139.63070281005|135.3107806627|-152.09236945327|-152.09236945327|-152.09236945327|-152.09236945327|-152.09236945327||-152.09236945327|-153.5293456097|-155.79924679019|-157.97472360639||-159.79934584331|-159.94435338656|-161.27877542354|-164.28003906516|-165.46670769881|-170.87573930104|148.07540945225|148.07540945225|148.07540945225|148.07540945225|146.39820456512|-164.51616582448|-164.51616582448|-164.51616582448|-164.51616582448|-164.51616582448|-164.51616582448|-164.51616582448|-164.51616582448||-164.51616582448|-164.51616582448|-164.51616582448|-164.51616582448|-164.51616582448|-164.51616582448|-164.51616582448|-168.40684667753|-173.7420485409|-177.37645918385|-177.37645918385|-177.37645918385|-177.37645918385|-177.37645918385|-180.95773619034|-184.41859858144|-186.62566844743|-192.27129630823|-197.16255314901|-202.25150270544|176.52433814305|176.52433814305|176.52433814305|176.52433814305|176.52433814305|176.52433814305|176.52433814305|176.52433814305|172.29126729221|172.29126729221|171.87246692679|159.33996569339|-181.08291426415|-181.08291426415|-181.08291426415|-181.08291426415|-181.08291426415|-181.32551437743|-182.87727495864|-182.87727495864|-182.87727495864|-182.87727495864|-182.87727495864|-182.87727495864|-182.87727495864|-189.22141590863|-191.29195876598|-191.29195876598|-191.29195876598|-191.29195876598|-191.29195876598|-191.29195876598|-191.29195876598|-191.29195876598|-191.29195876598|-191.29195876598|-191.29195876598|-191.29195876598|-191.29195876598|-191.29195876598|-192.32050933307|-195.48890431133||183.80666031013|183.80666031013|183.80666031013|183.80666031013|183.80666031013|183.80666031013|183.80666031013|183.80666031013|183.80666031013|182.25518019078|182.20602619988|182.20602619988|182.20602619988|179.46000727396|178.87085616567|176.49859130453|176.49859130453|176.49859130453|176.49859130453|173.04159426768|168.49880764307|166.20728654134|149.7108778343|145.35194321147|145.35194321147|144.66766612255|142.91095592935|141.36394853017|141.35512271219|141.35512271219|140.94453159056|140.94453159056|140.94453159056|140.94453159056|140.94453159056|140.94453159056|140.94453159056|140.53315526061|140.53315526061|140.53315526061||140.53315526061|137.69656224839|133.19951805132|133.13557629075|131.51897986163|130.91108388624|126.35121313423|124.35356655485|120.37329747684|120.37329747684||120.37329747684|120.37329747684|120.37329747684|120.37329747684|120.37329747684|120.37329747684|119.94310291616|119.27123332915|118.20036481152|116.88852352627|116.88852352627|116.88852352627|116.88852352627|116.88852352627|116.88852352627|116.88852352627|116.88852352627||116.88852352627|116.88852352627|116.88852352627|116.88852352627|116.39653368948|116.39653368948|116.35373073674|116.35373073674|116.35373073674|114.58858528244|-125.85346453163|-125.85346453163|-125.85346453163|-125.85346453163|-125.85346453163|-125.85346453163|-125.85346453163|-125.85346453163|-125.85346453163|-125.85346453163|-125.85346453163|-125.85346453163|-125.85346453163|-125.85346453163|-125.85346453163||-126.15650826725|-126.15650826725|-126.15650826725|-126.15650826725|-126.15650826725|-126.15650826725|-126.15650826725|-126.15650826725|-126.15650826725|-126.15650826725|-133.69445208745|-137.27172351419|-137.27172351419|-137.9546894027|-140.67410362575|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249|-142.67397869249
00526|1166014|/equities/unity-software-inc|R1000GROWTH|-25.705119904375|-26.610688854694|-27.348542188539|-27.979491524049||-29.26499112905|-30.452488833676|-31.218876765845|-33.431565327406|-33.431565327406|-33.431565327406|-33.51896216578|-33.938241610998|-36.436023113986|-39.175448706702|-42.415498206964|-45.915554521207|-48.220615490414|-49.250404684783|-49.386385855809|-49.386385855809|-49.386385855809|-49.386385855809|-49.386385855809||-50.246326894969|-50.246326894969|-50.246326894969|43.67510241526|43.67510241526|43.67510241526|43.67510241526|43.67510241526|43.67510241526|43.67510241526|43.67510241526||43.67510241526|43.67510241526|43.67510241526|43.67510241526||43.67510241526|43.67510241526|43.67510241526|43.67510241526|43.67510241526|43.67510241526|43.67510241526|43.67510241526|43.67510241526|43.67510241526|43.043896982599|42.526846273662|41.014474188753|39.733038252667|38.227197951833|38.227197951833|38.182354311987|35.928124349363|35.928124349363||35.928124349363|35.057635316434|35.057635316434|35.057635316434|35.057635316434|35.057635316434|35.057635316434|35.057635316434|35.057635316434|35.057635316434|35.057635316434|35.057635316434|35.057635316434|33.833192177249|33.833192177249|33.65050180271|-41.000127786145|-41.000127786145|-41.000127786145|-41.000127786145|-41.000127786145|-41.000127786145|-41.000127786145|-41.000127786145|-41.000127786145|-41.000127786145|-41.000127786145|-41.000127786145|-41.000127786145|-42.022364503527|-42.414001158051|-42.414001158051|-42.414001158051|-42.414001158051|-42.414001158051|-42.414001158051|-42.567777928569|-43.974198351147|-44.631972501605|-44.631972501605|-45.554969785312|-47.137686832855|40.439869111352|40.439869111352|40.439869111352|40.439869111352|40.439869111352|40.439869111352|39.724299317789|39.457184145904|39.457184145904|39.457184145904|38.941473903196|38.941473903196|38.941473903196|38.941473903196|38.941473903196|37.985386466469|36.367675568755|34.248386896713|34.248386896713|34.248386896713||34.248386896713|34.248386896713|33.591046932136|33.591046932136|32.168273955357|31.798586803927|31.798586803927|31.798586803927|31.798586803927|31.798586803927|31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|31.572327041796|28.851474338297|25.684528515873|25.338252992693|25.173437318762|25.173437318762|24.978085422472|24.299538400389|23.185598985594||21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264||21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.510835184264|21.305782817529|21.305782817529|19.572137221944|19.068385823183|18.692891540179||18.692891540179|18.692891540179|18.692891540179|18.692891540179|18.692305199464|18.692305199464|18.67556645771|18.67556645771|18.67556645771|18.67556645771|18.67556645771|18.67556645771|18.67556645771|18.67556645771|18.67556645771|18.67556645771|18.67556645771|18.67556645771|18.67556645771|18.40840771353|18.40573006378|17.582479378762|-21.50619374312|-21.50619374312|-21.50619374312||-21.50619374312|-21.50619374312|-21.50619374312|-21.50619374312|-21.50619374312|-21.50619374312|-21.50619374312|-21.50619374312|-21.50619374312|-21.50619374312|-23.062436326753|-23.28799945371|-23.28799945371|-23.28799945371|-24.705832497463|-25.229869675564|-25.229869675564|-25.229869675564|-25.229869675564|-25.229869675564|-25.61496705471|-25.728534833131|-25.728534833131|-26.086370198739|-26.086370198739|-26.225967213856|-27.234372641995|-27.234372641995|-27.886969065616|-28.90043192434|-29.379965035836
00527|1072222|/equities/zscaler-inc|R1000GROWTH|-193.69116009492|-195.31071087432|-195.31071087432|-195.31071087432||-195.31071087432|-195.31071087432|-195.31071087432|-195.31071087432|-195.31071087432|-196.29401139763|-207.25834453931|-208.32094349718|-215.8771642563|-222.44684663054|-223.79094341327|-227.61049512282|-228.19092780101|-228.19092780101|-228.19092780101|-228.19092780101|-229.19891689949|-229.19891689949|-229.19891689949||-232.76990708965|-233.88526792609|-233.88526792609|-233.88526792609|-233.88526792609|-237.93986462634|-237.93986462634|-237.93986462634|-237.93986462634|-238.98832981725|-238.98832981725||-241.87835494831|-244.26588558438|-246.79487317671|-248.18144882596||-248.18144882596|-250.67439406091|-253.08198007708|-253.08198007708|-253.08198007708|-255.10775920159|-255.77031465378|-259.25565916528|-264.17648364691|-266.1655117846|-268.4288987955|-270.29696505164|-273.77422109768|-273.77422109768|-274.34409847441|-275.11339632872|-278.82711015149|-283.39401907837|-292.34056149495||-302.29952389413|-308.13924490482|-308.13924490482|-308.13924490482|-322.12276804745|-324.03191844954|-325.40616705168|-330.79607754006|-331.27675946834|307.51530901617|307.51530901617|307.51530901617|307.51530901617|307.51530901617|307.51530901617|307.51530901617|307.51530901617|307.51530901617|302.65535976297|301.41048619622|301.41048619622|301.41048619622|298.62641268167|297.18907473257|287.49366134921|287.49366134921|287.49366134921|287.49366134921|287.49366134921|287.49366134921|287.49366134921|287.49366134921|287.49366134921|285.34951256954|283.70866149491|283.34755303299|283.34755303299|283.34755303299|281.45216938562|280.66575067911|276.39778877269|272.27182581409|272.27182581409|267.04880931736|267.04880931736|267.04880931736|267.04880931736|267.04880931736|267.04880931736|261.61208615082|-290.14717094408|-290.14717094408|-290.14717094408|-290.14717094408|-290.14717094408|-290.14717094408|-290.14717094408|-290.14717094408|-290.14717094408|-290.14717094408|-290.14717094408|-290.14717094408||-290.14717094408|-290.14717094408|-290.14717094408|-290.14717094408|-293.073862837|-293.073862837|-293.073862837|-296.62595409623|-296.88862977519|-296.88862977519|-296.88862977519|-298.08902046961|-298.25082479317|-298.25082479317|-298.25082479317|-298.25082479317|-301.64686797183|-301.64686797183|-301.64686797183|-301.64686797183|-301.64686797183|-305.36087518693|-305.36087518693|-305.36087518693|-305.36087518693|-305.36087518693|-305.36087518693|-305.43815470803|-309.01080673125|-310.35643476207|-310.35643476207|-311.40436144624|-313.71318955724|-315.84465859007|-318.23072891844|-321.50636885578|293.77956308623|293.77956308623|293.77956308623|293.77956308623||293.77956308623|293.77956308623|293.77956308623|293.77956308623|293.77956308623|292.51829098882|291.17925717237|287.34084571072|285.93746813296|285.93746813296||285.93746813296|285.93746813296|285.93746813296|282.31858311354|282.31858311354|282.31858311354|282.31858311354|282.31858311354|282.31858311354|278.00858667889|274.99390049553|270.78766484367|261.61962896041|249.36512592823|239.77120872953|239.77120872953|239.77120872953||233.32666584097|232.55078163239|232.4614321401|232.28769373124|231.35300100319|230.98939130563|225.79773605922|225.79773605922|223.22970717328|218.91078252679|211.90173911908|211.90173911908|210.83359824131|209.38843611556|208.96549138843|207.57943036622|204.36671021322|196.80822349895|196.80822349895|192.25857434128|185.27869717119|178.52444793381|-209.30060396562|-209.30060396562|-209.30060396562||-209.30060396562|-209.30060396562|-209.30060396562|-209.30060396562|-209.30060396562|-209.30060396562|-209.30060396562|-209.30060396562|-209.30060396562|-209.9912275779|191.08845034085|191.08845034085|191.08845034085|191.08845034085|191.08845034085|191.08845034085|191.08845034085|191.08845034085|-214.68015018646|-214.68015018646|-214.68015018646|-214.68015018646|-214.68015018646|-214.68015018646|-214.68015018646|-214.68015018646|-214.68015018646|-214.68015018646|-214.68015018646|-214.68015018646|-214.68015018646
00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH|40.880366289446|40.880366289446|40.880366289446|40.880366289446||40.880366289446|40.880366289446|40.880366289446|40.880366289446|38.586519413335|36.027798949726|-43.92341750303|-44.362963815962|-46.458293010167|-49.116157374307|-49.891285827341|-50.151276434926|-50.151276434926|-50.151276434926|-50.151276434926|-50.151276434926|-50.151276434926|-50.151276434926|-51.734261024294||-53.224735353056|-54.981650773755|-56.126835549397|-57.468385298873|-57.468385298873|-57.468385298873|-57.468385298873|-57.468385298873|-57.468385298873|-57.468385298873|-57.468385298873||51.659288348442|51.659288348442|51.659288348442|51.659288348442||51.659288348442|51.659288348442|51.659288348442|50.324763339632|50.169051892241|50.169051892241|50.169051892241|50.169051892241|50.169051892241|50.169051892241|49.806725562369|49.383028521312|49.223919036403|47.779354442506|47.412060593399|46.97856225823|46.97856225823|46.97856225823|46.97856225823||46.97856225823|46.97856225823|46.97856225823|46.97856225823|46.97856225823|46.97856225823|46.97856225823|46.97856225823|46.97856225823|46.97856225823|46.97856225823|-50.602171270628|-50.602171270628|-50.602171270628|-51.185189715777|-51.991880089877|-53.247089022661|-54.090653545619|-54.114058952597|-54.466734229489|49.105247055502|49.105247055502|49.105247055502|49.105247055502|49.105247055502|49.105247055502|49.105247055502|49.105247055502|49.105247055502|49.105247055502|49.105247055502|49.105247055502|49.105247055502|49.105247055502|49.105247055502|49.105247055502|49.105247055502|49.105247055502|49.105247055502|49.105247055502|49.105247055502|49.105247055502|49.105247055502|48.196063649228|48.196063649228|48.196063649228|48.196063649228|47.512115475045|47.512115475045|47.164017143632|47.116644709412|47.116644709412|47.116644709412|47.116644709412|47.116644709412|47.116644709412|44.812939159411|44.392708981851|43.873010013743|42.332650344915|42.332650344915|42.332650344915||42.332650344915|41.906832343281|-43.56855833242|-43.56855833242|-43.56855833242|-43.56855833242|-43.56855833242|-43.56855833242|-43.56855833242|-43.56855833242|-43.56855833242|-43.56855833242|-43.56855833242|-43.56855833242|-44.714231726303|-45.420258041636|-46.175286712929|-46.19640432793|-46.19640432793|-46.642670170003|-46.70185758398|-48.776507290712|44.007180667366|44.007180667366|44.007180667366|44.007180667366|44.007180667366|44.007180667366|44.007180667366|44.007180667366|44.007180667366|44.007180667366|44.007180667366|44.007180667366|44.007180667366|44.007180667366|44.007180667366|44.007180667366|43.955755737585|43.436117732041||43.332077224512|42.296287876451|-46.295356341649|-46.295356341649|-46.295356341649|-46.295356341649|-46.295356341649|-46.295356341649|-46.295356341649|-46.295356341649||-46.295356341649|-46.295356341649|-46.84428720612|-47.439761799118|-48.146436022899|-48.146436022899|-48.146436022899|-48.146436022899|-48.146436022899|-48.146436022899|-48.146436022899|-48.146436022899|-48.146436022899|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521||-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521|-48.273650150521||-48.553675839001|-48.553675839001|-48.553675839001|-48.553675839001|-48.553675839001|-48.553675839001|-48.553675839001|-48.553675839001|-48.553675839001|-48.553675839001|-50.650130798082|-52.190404784342|-52.190404784342|-52.190404784342|-53.489747908122|-53.489747908122|-53.489747908122|-53.489747908122|-53.489747908122|-53.489747908122|-53.489747908122|-53.489747908122|-53.489747908122|-53.489747908122|-53.489747908122|-53.489747908122|-53.558021312887|-53.558021312887|-54.743063350446|-56.823779419536|-58.165865292676
00529|1127189|/equities/pinterest-inc|R1000GROWTH|-18.651789251846|-18.651789251846|-18.651789251846|-18.651789251846||-18.651789251846|-21.600877408497|-22.373640697796|-22.373640697796|-22.373640697796|-22.373640697796|-22.550712128037|-23.143291494972|-23.942545596899|-24.714495120381|-24.894439628758|-25.322710702859|-25.951345653492|-26.796235211644|-27.573611578784|-27.573611578784|-27.573611578784|-27.573611578784|-27.728179756625||-27.774392434505|-27.774392434505|-27.774392434505|-27.774392434505|-27.774392434505|-27.774392434505|-27.774392434505|-27.774392434505|-27.774392434505|-27.774392434505|-27.774392434505||-27.774392434505|-27.910676004155|-27.910676004155|-28.220124023028||-28.220124023028|-28.300918843728|-28.300918843728|-28.300918843728|-28.300918843728|-28.300918843728|-28.300918843728|-28.300918843728|-28.300918843728|-28.300918843728|-28.300918843728|-28.300918843728|-28.300918843728|-28.300918843728|-28.300918843728|-28.300918843728|-28.300918843728|-28.300918843728|-28.300918843728||-28.300918843728|-28.300918843728|-28.300918843728|-28.338315198137|-28.957000623493|-29.228890403938|-29.513915680991|-29.998729545922|-30.365915226772|-31.329827758818|-31.383048658665|-31.383048658665|-31.383048658665|-31.383048658665|-31.383048658665|-31.383048658665|31.727546052401|31.727546052401|31.727546052401|31.727546052401|31.727546052401|31.727546052401|31.727546052401|-34.375373136617|-34.375373136617|-34.375373136617|-34.375373136617|-34.375373136617|-34.375373136617|-34.375373136617|-34.375373136617|-34.375373136617|-34.375373136617|-34.375373136617|-34.599304900806|-34.643671179525|-35.08796856217|-35.136355106615|-35.187192554561|-35.187192554561|-35.326049931941|-36.515887719721|-36.676810532236|-36.676810532236|-36.676810532236|-37.674788242605|-38.462265604102|-38.550561654372|-38.550561654372|-38.550561654372|-38.550561654372|-38.550561654372|-38.550561654372|-38.550561654372|-38.571181124893|-38.641531047428|-38.641531047428|-38.641531047428|-38.641531047428|-38.641531047428|-38.641531047428|-38.641531047428||-38.641531047428|-38.641531047428|-38.641531047428|-38.641531047428|-38.641531047428|-38.641531047428|-38.641531047428|-38.828159152027|-38.828159152027|-38.828159152027|-38.828159152027|-38.828159152027|-38.828159152027|-38.828159152027|-39.262122271851|-39.382912236668|36.038985166045|36.032801632668|36.032801632668|36.032801632668|36.032801632668|36.032801632668|35.709902050792|35.709902050792|35.516001863279|35.379492275963|35.379492275963|35.379492275963|35.379492275963|35.379492275963|33.93088006059|33.93088006059|33.93088006059|33.93088006059|33.235978116368|33.034365617541|33.034365617541|33.034365617541|33.034365617541|33.034365617541||33.034365617541|33.023383978594|33.023383978594|32.937093182393|32.863680792209|32.863680792209|32.863680792209|32.237262345332|32.237262345332|32.237262345332||32.237262345332|32.237262345332|32.237262345332|32.237262345332|32.237262345332|32.237262345332|32.106958814217|31.708843279496|31.247327222443|30.863417296516|30.468242703662|29.875825099135|29.080941937484|29.080941937484|29.080941937484|29.080941937484|29.080941937484||29.080941937484|29.080941937484|29.080941937484|29.080941937484|29.080941937484|29.080941937484|29.080941937484|29.080941937484|28.554299511191|28.554299511191|26.255332485036|-29.209294524239|-29.209294524239|-29.209294524239|-29.209294524239|-29.209294524239|-29.209294524239|-29.209294524239|-29.586698544301|-29.586698544301|-29.586698544301|-29.586698544301|-29.586698544301|-29.586698544301|-29.586698544301||-30.667442759185|-30.775482723845|-30.775482723845|-30.775482723845|-30.775482723845|-30.775482723845|-30.775482723845|-30.775482723845|-30.775482723845|-30.775482723845|-33.067758319259|-34.536516939663|-34.536516939663|-34.536516939663|-35.501377673187|-35.501377673187|-35.501377673187|-35.501377673187|-35.501377673187|-35.501377673187|-35.501377673187|-35.501377673187|-35.501377673187|-35.987070890168|-35.987070890168|-36.179556419792|-36.179556419792|-36.179556419792|-36.854508773422|-37.866398696475|-38.724946941113
00530|16662|/equities/monolithic-power|R1000GROWTH|1040.5792858276|1040.5792858276|1040.5792858276|1040.5792858276||1040.5792858276|1040.5792858276|1040.5792858276|1040.5792858276|1040.5792858276|1040.5792858276|1040.5792858276|1040.5792858276|1040.5792858276|1040.5792858276|1040.5792858276|1040.5792858276|1036.9541774495|1004.6950577347|986.61937931731|986.61937931731|986.61937931731|965.05032760518|941.06511980095||941.06511980095|931.52789122306|903.81523132226|903.81523132226|903.81523132226|903.81523132226|903.81523132226|903.81523132226|903.81523132226|-995.34107734804|-995.34107734804||-995.34107734804|-998.93175016788|-998.93175016788|-998.93175016788||-998.93175016788|-998.93175016788|-998.93175016788|-998.93175016788|-998.93175016788|-998.93175016788|-998.93175016788|-998.93175016788|-998.93175016788|-998.93175016788|-998.93175016788|-998.93175016788|-998.93175016788|-998.93175016788|-998.93175016788|-998.93175016788|-998.93175016788|-998.93175016788|-998.93175016788||-998.93175016788|-998.93175016788|-998.93175016788|-998.93175016788|-1008.4735020579|-1008.4735020579|-1010.8383658662|-1039.5681719531|-1040.7757418674|-1065.6908403019|-1073.9340569005|-1073.9340569005|-1073.9340569005|-1073.9340569005|-1099.0600601224|-1099.0600601224|-1099.0600601224|-1115.2574304685|-1115.2574304685|1014.8299642834|1014.8299642834|1009.6816944881|1009.6816944881|985.29188927498|955.17068914668|929.0586261915|929.0586261915|929.0586261915|920.08345589506|920.08345589506|897.06526973366|882.09948293857|882.09948293857|882.09948293857|882.09948293857|872.25646487532|868.95265333518|868.95265333518|855.29849561478|855.29849561478|849.62832270018|849.62832270018|849.62832270018|849.62832270018|849.62832270018|849.62832270018|849.62832270018|849.62832270018|828.19399565669|828.19399565669|790.8366478705|783.87448228643|783.87448228643|783.87448228643|783.87448228643|783.87448228643|783.87448228643|783.87448228643|783.87448228643|783.87448228643|783.87448228643|783.87448228643||783.87448228643|783.87448228643|771.14775375576|762.61799096235|762.50664392954|762.50664392954|762.50664392954|762.50664392954|762.50664392954|757.2390032753|757.2390032753|757.2390032753|757.2390032753|725.95883040789|710.89763233797|706.04069066199|705.07790006075|705.07790006075|705.07790006075|705.07790006075|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115|689.65967182115||689.65967182115|675.94592713201|665.4235141419|662.65938055351|662.65938055351|657.69933342751|648.34028474238|648.34028474238|648.34028474238|648.34028474238||648.34028474238|648.34028474238|648.34028474238|648.34028474238|648.34028474238|648.34028474238|648.34028474238|646.57806886028|646.57806886028|646.57806886028|646.57806886028|646.57806886028|646.57806886028|646.57806886028|646.57806886028|646.57806886028|646.57806886028||646.57806886028|646.57806886028|646.57806886028|646.57806886028|646.57806886028|646.57806886028|646.57806886028|646.57806886028|629.41735366528|607.5834433629|553.73715793578|552.13961084118|536.59900982573|536.59900982573|536.59900982573|526.15673672043|503.42964168481|477.90741564821|-586.80374924068|-586.80374924068|-586.80374924068|-586.80374924068|-586.80374924068|-586.80374924068|-586.80374924068||-586.80374924068|-586.80374924068|-586.80374924068|-586.80374924068|-586.80374924068|-586.80374924068|-586.80374924068|-586.80374924068|-586.80374924068|-586.80374924068|-639.93428395992|-662.12371168091|-662.12371168091|-662.12371168091|-665.59522842981|-665.59522842981|-665.59522842981|-665.59522842981|-665.59522842981|-665.59522842981|-665.59522842981|-665.59522842981|-665.59522842981|-665.59522842981|-665.59522842981|-665.59522842981|-670.05441002317|-670.05441002317|-676.68584376047|-676.68584376047|-676.68584376047
00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE|-53.522511489476|-53.522511489476|-53.522511489476|-53.522511489476||-54.232235810586|-55.538038144982|-57.791708719373|-59.14911694247|-59.14911694247|-59.500406950917|-61.353785111072|-61.486705755262|-65.611894791953|60.375307507717|60.375307507717|60.375307507717|60.375307507717|60.375307507717|59.419787136938|58.645320804281|58.574800605423|56.815418792369|56.815418792369||56.815418792369|-65.190049276499|-65.190049276499|-65.190049276499|-65.190049276499|-67.048946073484|-68.098826385021|-69.920052320789|-69.920052320789|-69.920052320789|-69.920052320789||-69.920052320789|-69.920052320789|-69.920052320789|-69.920052320789|-69.920052320789|-69.920052320789|-69.920052320789|-69.920052320789|-69.920052320789|-69.920052320789|-69.920052320789|-69.920052320789|-71.05394743|-71.719201941766|-71.719201941766|-71.719201941766|-71.719201941766|-71.719201941766|-71.719201941766|-71.719201941766|-71.719201941766|-71.719201941766|-71.719201941766|-71.719201941766||-71.719201941766|-71.719201941766|-71.719201941766|-71.719201941766|-71.719201941766|-71.901613336445|-72.943460788596|-74.232125536455|-74.376711950771|-74.376711950771|-74.376711950771|-74.376711950771|-74.376711950771|-75.334674316503|-76.685709896962|-76.685709896962|-76.685709896962|-76.685709896962|-76.685709896962|-77.179581089864|-77.179581089864|-79.87792997407|-79.87792997407|-79.87792997407|-79.87792997407|-79.87792997407|-79.87792997407|-79.87792997407|-79.87792997407|-80.817999593112|-80.817999593112|-81.061662823726|-81.64490440904|-82.697952361227|-84.269439374209|-85.598800724083|-86.651444401271|-89.056051216663|-89.087959054739|-89.087959054739|-89.334345238773|-89.398733786714|-89.398733786714|-89.398733786714|-89.567034699268|-90.784284990967|-91.962335818278|-92.457037865307|-92.743017417886|-92.743017417886|-92.743017417886|-92.743017417886|-92.743017417886|-92.743017417886|-93.016130481272|-93.132369185056|-93.707008623115|-93.707008623115|-93.707008623115|-93.707008623115|-93.707008623115|-93.986680215191||-94.231572826162|-94.231572826162|-94.231572826162|-94.231572826162|-94.231572826162|-94.231572826162|-94.231572826162|-94.2752179262|-94.2752179262|-94.2752179262|-94.2752179262|-94.2752179262|-94.2752179262|-96.962340155901|91.512762223903|91.512762223903|91.512762223903|91.512762223903|91.361955602107|90.654063514246|90.654063514246|90.654063514246|90.654063514246|89.141457985257|87.732175878258|87.503532466592|86.453923606543|84.493800480795|80.620335613833|80.603150512495|80.518490841678|80.518490841678|80.518490841678|80.518490841678|80.518490841678|80.220822072351|79.653911935316|78.707625030396|77.561251983508|77.177129863055||77.177129863055|77.083926860338|77.083926860338|77.083926860338|77.083926860338|77.083926860338|77.083926860338|77.083926860338|77.083926860338|77.083926860338||77.083926860338|77.083926860338|77.083926860338|77.083926860338|77.083926860338|75.986585925956|74.451765191709|73.179735541515|73.173593706745|72.627052513381|-77.622820551639|-77.622820551639|-77.622820551639|-78.061188467615|-79.086597398777|-79.235486853459|-79.235486853459||-79.235486853459|-79.887761288593|-81.242515967631|-82.428612475859|-82.428612475859|-82.428612475859|-82.428612475859|-82.694569434576|-82.870113262168|-82.870113262168|-82.870113262168|-83.153903353645|-83.153903353645|-84.272117363561|-85.454761725706|-85.454761725706|-85.454761725706|-87.569379839679|74.547471365947|74.547471365947|74.547471365947|73.96996957463|73.959967736867|-81.092889125834|-81.092889125834||-81.092889125834|-81.092889125834|-81.092889125834|-81.092889125834|-81.092889125834|-81.092889125834|-81.092889125834|-81.092889125834|-81.092889125834|-81.092889125834|74.57465127819|74.57465127819|74.57465127819|74.57465127819|74.57465127819|74.57465127819|74.57465127819|73.86378218193|73.645807414002|73.645807414002|73.645807414002|73.645807414002|73.645807414002|73.645807414002|73.645807414002|73.645807414002|73.645807414002|73.645807414002|73.645807414002|72.457803283328|72.457803283328
00532|101887|/equities/paycom-soft|R1000GROWTH|-132.9888159065|-132.9888159065|-132.9888159065|-132.9888159065||-132.9888159065|-132.9888159065|-138.58313097209|-142.98415796361|-142.98415796361|-142.98415796361|-142.98415796361|-142.98415796361|-143.56851410427|-148.61684267656|-148.61684267656|-150.41981848231|-155.18757585409|-158.30703686479|-160.08276057836|-160.08276057836|-160.08276057836|-160.08276057836|-160.08276057836||-162.78342772188|-165.10856600872|-165.10856600872|-165.10856600872|-165.10856600872|-165.10856600872|-165.10856600872|-165.10856600872|-165.10856600872|-165.10856600872|-167.37230058369||-169.95060714811|-170.86107663866|-170.86107663866|-171.48839600612||-171.91877018665|-174.2425113382|-174.2425113382|-174.2425113382|-174.2425113382|-174.2425113382|-174.2425113382|-174.34872548064|-174.34872548064|-174.34872548064|-174.34872548064|-175.38953840405|-175.38953840405|-175.38953840405|-175.38953840405|-175.38953840405|-175.38953840405|-175.38953840405|-175.38953840405||-175.41710786017|-175.41710786017|-175.41710786017|-176.89054137287|-176.89054137287|-177.06226636102|-179.99196435268|-182.25914944905|-182.25914944905|-182.97581255227|-182.97581255227|-182.97581255227|-182.97581255227|-182.97581255227|-188.09314391116|-198.17390506625|-198.17390506625|-199.41655633582|-200.68020690959|-201.52491997658|-206.49962794978|-212.72152993634|-213.17902274676|-213.17902274676|-213.17902274676|-213.17902274676|-213.17902274676|-213.17902274676|-213.17902274676|-213.17902274676|-214.42730152421|-214.42730152421|-214.42730152421|-216.16645359787|-217.05756359315|-217.05756359315|-217.05756359315|-217.14219884551|-217.14219884551|-217.14219884551|-220.28516037902|-227.3499047275|-229.93261210588|-229.93261210588|-229.93261210588|-230.98320841766|-230.98320841766|-230.98320841766|-230.98320841766|-230.98320841766|-230.98320841766|-230.98320841766|-236.12695423748|-236.12695423748|-236.12695423748|-236.12695423748|-236.12695423748|-236.12695423748|-236.12695423748|-236.12695423748|-236.12695423748|-237.52223138272||-237.52223138272|-237.52223138272|-237.52223138272|-237.52223138272|-237.52223138272|-237.52223138272|-237.52223138272|-237.52223138272|-237.52223138272|-237.52223138272|-237.52223138272|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-239.24289441795|-240.08245470165|-240.08245470165|-244.15002867512|-244.52268675541|-244.52268675541|-244.52268675541|-244.52268675541||-244.52268675541|-244.52268675541|-244.52268675541|-244.52268675541|-244.52268675541|-244.52268675541|-249.30326672368|-250.23297840642|-250.23297840642|-251.7195023065||-256.9500936408|-262.64676983038|-264.7005819974|-265.71842433984|247.11428939691|247.11428939691|247.11428939691|247.11428939691|247.11428939691|245.88143191725|243.23992109729|241.67783768539|241.67783768539|241.67783768539|241.67783768539|241.67783768539|239.46273944594||239.46273944594|239.46273944594|239.46273944594|239.46273944594|237.66060879736|236.73513383897|236.2891619913|236.2891619913|236.2891619913|231.55796170149|226.78770324823|218.8039308349|206.76183759915|206.76183759915|206.76183759915|206.76183759915|205.01059788848|202.83959561985|202.83959561985|201.11510363333|199.24205749027|193.38339961891|-222.18436025224|-222.18436025224|-222.18436025224||-222.18436025224|-222.18436025224|-222.18436025224|-222.18436025224|-222.18436025224|-222.18436025224|-222.18436025224|-222.18436025224|-222.18436025224|-227.71829534727|204.22939905569|204.22939905569|204.22939905569|204.22939905569|204.22939905569|204.22939905569|-225.64482959179|-225.64482959179|-225.64482959179|-225.64482959179|-225.64482959179|-225.64482959179|-225.64482959179|-225.64482959179|-225.64482959179|-225.64482959179|202.93792096589|202.93792096589|202.93792096589|202.93792096589|202.93792096589
00533|39123|/equities/cheniere-energy-inc|R1000GROWTH|212.84573936842|212.84573936842|209.0891609234|207.09907738488||207.09907738488|207.09907738488|206.58230481458|204.45145379517|200.37938564589|198.79698412063|198.79698412063|198.79698412063|198.79698412063|198.79698412063|198.79698412063|198.79698412063|194.29262121124|193.73595333648|193.73595333648|193.73595333648|192.66436068826|191.34515367408|191.27648353453||191.27648353453|186.6068653349|-200.31718929556|-200.31718929556|-200.31718929556|-200.31718929556|-200.31718929556|-200.31718929556|-200.31718929556|-200.31718929556|-200.31718929556||-200.31718929556|-200.31718929556|-200.31718929556|-200.31718929556||-201.58844709862|-201.58844709862|-201.58844709862|-201.58844709862|-201.58844709862|-201.58844709862|-201.58844709862|-201.58844709862|-205.72827858913|-207.10524945776|-210.45981561387|-213.87313039263|-216.2470842728|-217.38291581081|-217.38291581081|-217.38291581081|-217.38291581081|-217.38291581081|-217.38291581081||-217.38291581081|-217.38291581081|-217.54102445098|-220.14529186779|-220.14529186779|-220.14529186779|-220.14529186779|-220.14529186779|-220.14529186779|-220.14529186779|-220.14529186779|-220.14529186779|-220.14529186779|-220.14529186779|-221.17795059482|-221.17795059482|-222.30716315684|-225.53490032896|-225.53490032896|-226.81905836248|-227.11866775247|-230.91852077613|-233.04068039931|-233.45358616325|-233.45358616325|-233.45358616325|-233.45358616325|-233.45358616325|-233.45358616325|-236.87181129955|-238.73992477845|-238.73992477845|-241.79601813898|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403||-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-243.31810400403|-246.25344872382|-248.86845263078|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389||227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389||227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.72768328389|227.37022793811|227.37022793811|227.37022793811|223.24025570598|219.07305989493|218.47461763122|218.47461763122|218.09182182054||218.09182182054|218.09182182054|218.09182182054|218.09182182054|218.09182182054|218.09182182054|218.09182182054|218.09182182054|218.09182182054|218.09182182054|218.09182182054|218.09182182054|215.66758024141|213.1267079451|212.05081535222|212.05081535222|212.05081535222|212.05081535222|212.05081535222|210.22937918639|206.270478047|204.24191282973|202.08010923467|202.08010923467|202.08010923467||202.08010923467|-230.31608198221|-230.31608198221|-230.31608198221|-230.31608198221|-230.31608198221|-230.31608198221|-230.31608198221|-230.31608198221|-230.71606697567|214.19479385117|214.19479385117|214.19479385117|214.19479385117|214.19479385117|214.19479385117|214.19479385117|213.9295130383|212.51322710635|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379|-232.14834489379
00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE|-194.90730029681|-195.84071025145|-195.84071025145|-195.84071025145||-197.12052977836|-197.12052977836|-210.61892682486|-216.82228387472|-216.82228387472|-216.82228387472|-219.30421271453|-227.61190091382|-243.47266707168|229.01257565649|229.01257565649|229.01257565649|229.01257565649|229.01257565649|229.01257565649|229.01257565649|229.01257565649|229.01257565649|229.01257565649||229.01257565649|229.01257565649|229.01257565649|229.01257565649|229.01257565649|229.01257565649|227.74385943422|227.74385943422|223.00595129871|215.39737371357|215.39737371357||215.39737371357|215.39513962967|214.60753936056|214.60753936056||214.60753936056|214.60753936056|214.60753936056|214.60753936056|214.60753936056|214.60753936056|214.60753936056|214.60753936056|214.60753936056|214.60753936056|214.60753936056|214.60753936056|214.60753936056|214.60753936056|214.60753936056|214.60753936056|214.60753936056|214.60753936056|214.60753936056||213.08008781779|213.08008781779|206.67953805248|204.51284663297|204.51284663297|204.51284663297|204.51284663297|204.51284663297|204.51284663297|204.51284663297|203.97454777931|203.38658746325|203.38658746325|203.38658746325|203.38658746325|203.38658746325|203.38658746325|203.38658746325|203.38658746325|203.38658746325|203.38658746325|203.38658746325|203.38658746325|203.38658746325|202.15898803696|200.68387756331|197.997077094|190.97703203723|188.3278689826|188.3278689826|188.3278689826|188.3278689826|188.3278689826|188.3278689826|188.3278689826|188.3278689826|188.3278689826|188.3278689826|188.3278689826|185.37847174147|178.62662546876|-192.12621097599|-192.12621097599|-192.12621097599|-192.50293922463|-195.90619329564|-195.90619329564|-195.90619329564|-195.90619329564|-195.90619329564|-195.90619329564|-195.90619329564|-195.90619329564|-195.90619329564|-195.90619329564|-195.90619329564|-195.90619329564|-195.90619329564|-195.90619329564|-195.90619329564|-195.94677442086|-195.94677442086||-195.94677442086|-195.94677442086|-195.94677442086|-195.94677442086|-195.94677442086|-195.94677442086|-195.94677442086|-195.94677442086|-195.94677442086|-195.94677442086|-195.94677442086|-195.94677442086|-195.94677442086|-195.94677442086|-195.94677442086|-195.94677442086|-196.66198829559|-198.5277644677|181.11132003174|181.11132003174|181.11132003174|181.11132003174|181.11132003174|181.11132003174|181.11132003174|181.11132003174|181.11132003174|171.39925248209|161.66416610152|152.36785957807|152.36785957807|152.36785957807|152.36785957807|152.36785957807|152.36785957807|152.36785957807|152.36785957807|152.36785957807|152.36785957807|152.36785957807||152.36785957807|149.5353935294|147.4121009037|146.07811627507|146.07811627507|146.07811627507|146.07811627507|146.07811627507|146.07811627507|146.07811627507||146.07811627507|146.07811627507|146.07811627507|146.07811627507|146.07811627507|146.07811627507|142.70234897534|139.24095056233|135.70530834242|-151.92507346824|-151.92507346824|-151.92507346824|-151.92507346824|-152.55961842384|-152.55961842384|-152.55961842384|-152.55961842384||-152.55961842384|-153.90124432076|-158.41853113195|-158.41853113195|-158.41853113195|-158.41853113195|-158.41853113195|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456|-163.5819529456||-170.53021949332|-173.04932248009|-173.04932248009|-173.04932248009|-173.04932248009|-174.55507216301|-174.55507216301|-174.55507216301|-174.55507216301|-178.38674942483|-186.63860762372|-187.59401091221|-188.67266815831|-188.67266815831|-191.41074507688|-193.05781876219|-194.79253828936|-197.9987224957|-197.9987224957|-197.9987224957|-197.9987224957|-197.9987224957|-197.9987224957|-197.9987224957|-197.9987224957|-197.9987224957|-197.9987224957|-197.9987224957|-197.9987224957|-197.9987224957|-197.9987224957
00535|8362|/equities/teradyne-inc|R1000GROWTH|276.87831979342|271.48861744398|271.48861744398|271.48861744398||271.48861744398|271.48861744398|271.48861744398|258.67294706232|258.42763533997|244.4339940328|235.5380893836|235.5380893836|228.48667527676|222.69436345931|222.69436345931|222.69436345931|222.69436345931|215.1184616711|210.9463606255|210.9463606255|210.9463606255|210.9463606255|210.9463606255||210.9463606255|210.9463606255|206.9570743129|206.27675157623|204.77247524263|204.77247524263|204.77247524263|204.77247524263|204.77247524263|198.16861957975|186.62234840866||182.26130011113|182.26130011113|182.26130011113|182.26130011113||182.26130011113|182.26130011113|182.26130011113|182.26130011113|182.26130011113|182.26130011113|182.26130011113|182.26130011113|182.26130011113|182.26130011113|182.26130011113|182.26130011113|182.26130011113|178.9481000109|173.69401011682|169.40445280314|165.31422032516|-182.67046552659|-182.67046552659||-182.67046552659|-182.67046552659|-182.67046552659|-182.67046552659|-188.2760184279|-188.2760184279|-188.2760184279|165.81272313515|165.81272313515|165.81272313515|165.81272313515|165.81272313515|165.81272313515|165.81272313515|165.81272313515|163.88454746796|163.88454746796|163.88454746796|162.86376279806|156.87918190398|151.56354124721|-153.49818264524|-153.49818264524|-153.49818264524|-153.49818264524|-153.49818264524|-153.49818264524|-153.49818264524|-153.49818264524|-153.6110747085|-153.6110747085|-153.6110747085|-155.39064521105|-157.44093491357|135.83729778345|135.83729778345|135.83729778345|135.83729778345|133.64588924046|130.0882059269|124.93410854128|122.30412042615|122.30412042615|122.22955387148|122.22955387148|122.22955387148|122.22955387148|117.45834507449|110.22845702352|110.22845702352|110.22845702352|110.22845702352|110.22845702352|110.22845702352|110.22845702352|110.22845702352|110.22845702352|110.22845702352|110.22845702352|109.30170420881|109.30170420881|108.85379818629||108.85379818629|107.72255440499|107.14228101069|106.96253379511|104.57226163731|101.65973601723|100.54246630882|100.54246630882|100.54246630882|100.54246630882|100.54246630882|100.54246630882|100.54246630882|99.284660217685|99.284660217685|99.284660217685|99.284660217685|99.284660217685|99.284660217685|99.284660217685|99.284660217685|99.284660217685|96.406017592133|88.517622779068|88.517622779068|88.517622779068|88.517622779068|88.517622779068|88.517622779068|88.517622779068|88.517622779068|88.517622779068|88.517622779068|88.517622779068|88.517622779068|88.517622779068|88.188187093929|86.149263082113|86.149263082113|86.149263082113||86.149263082113|86.149263082113|83.580514786604|83.453937374683|83.453937374683|83.453937374683|82.198381726059|82.198381726059|80.364888942432|80.364888942432||80.364888942432|80.364888942432|80.364888942432|80.364888942432|80.364888942432|80.364888942432|80.364888942432|79.467102249675|76.534001041576|76.302682474436|76.302682474436|76.302682474436|76.302682474436|76.302682474436|76.302682474436|76.302682474436|76.302682474436||76.302682474436|76.302682474436|76.302682474436|76.302682474436|76.302682474436|76.302682474436|76.302682474436|76.302682474436|75.731867873207|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374||-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-83.350787732374|-89.487543738961|-92.281222759794|-92.281222759794|-92.379138349505|-95.556821795539|-97.737859059523|-100.13817927205|-100.13817927205|-100.13817927205|-100.13817927205|-102.19936611215|-102.22695501091|-102.22695501091|-102.22695501091|-102.22695501091|-103.46078022588|-106.00836847744|-108.1598533891|-118.56233472541|-120.39921385199|-120.39921385199
00536|16924|/equities/plug-power|R1000GROWTH|-2.3338429358751|-2.3338429358751|-2.3338429358751|-2.3338429358751||-2.404269996302|-2.4375221365212|-2.5304857089963|-2.5304857089963|-2.5304857089963|-2.5304857089963|-2.5304857089963|1.9199628664864|1.9199628664864|1.9199628664864|1.9199628664864|1.9199628664864|1.9199628664864|1.9199628664864|1.9199628664864|1.9199628664864|1.878212718929|-2.448950984594|-2.448950984594||-2.448950984594|-2.448950984594|-2.448950984594|-2.448950984594|-2.448950984594|-2.448950984594|-2.448950984594|-2.448950984594|-2.448950984594|-2.448950984594|-2.448950984594||-2.448950984594|-2.448950984594|-2.5177233246926|-2.5840586242834||-2.5840586242834|-2.5840586242834|-2.5840586242834|-2.5840586242834|-2.5840586242834|-2.5840586242834|-2.5840586242834|-2.5840586242834|-2.5840586242834|-2.5840586242834|-2.5840586242834|-2.5840586242834|-2.5840586242834|-2.5840586242834|-2.5840586242834|-2.5840586242834|-2.5840586242834|-2.5840586242834|-2.6800651349137||-2.6828501597058|-2.6926113184967|-2.7409303060834|-2.7409303060834|-2.7409303060834|-2.7409303060834|-2.9889879716846|-2.9889879716846|-3.2727644325862|-3.3780603436467|-3.3780603436467|-3.3780603436467|-3.3780603436467|-3.3780603436467|-3.3911782004035|-3.4026979315719|-3.5313310213046|-3.5578161648708|-3.5578161648708|-3.6564624499168|-3.9020524156053|-3.9020524156053|-4.085805338101|-4.085805338101|-4.1370059312233|-4.1900065939568|-4.4872296828852|3.1780680042381|3.1780680042381|3.1780680042381|3.1780680042381|3.1780680042381|3.1780680042381|3.1780680042381|3.1780680042381|3.1780680042381|3.1780680042381|3.1780680042381|2.6750757011964|2.1464390288225|2.1464390288225|2.1464390288225|2.1464390288225|2.1464390288225|2.1464390288225|2.1464390288225|2.1464390288225|1.836471068686|1.7597568563021|1.6513963663354|1.503218275946|1.3641313520202|-1.6779643314916|-1.6779643314916|-1.6779643314916|-1.6779643314916|-1.6779643314916|-1.7304714341779|-1.7415904292155|-1.754544961087|-1.7958579941935|-1.7958579941935||-1.8477489661784|-1.8477489661784|-1.8477489661784|-1.8477489661784|-1.8477489661784|-1.8477489661784|-1.8477489661784|-1.8477489661784|-1.8477489661784|-1.8477489661784|-1.8477489661784|-1.8477489661784|-1.8477489661784|-1.8477489661784|-1.8477489661784|-1.8477489661784|-1.8477489661784|-1.8477489661784|-1.8477489661784|-1.8477489661784|-1.8477489661784|1.4442206013898|1.4442206013898|1.4442206013898|1.4442206013898|1.4442206013898|1.4442206013898|1.4442206013898|1.4442206013898|1.4442206013898|1.2858006279446|1.223593121191|1.223593121191|1.223593121191|1.223593121191|1.223593121191|1.223593121191|1.1351812872844|1.0282733428076|1.0282733428076||1.0282733428076|1.0238585875104|1.0238585875104|1.0238585875104|1.0238585875104|1.0238585875104|1.0238585875104|1.0238585875104|1.0238585875104|1.0238585875104||1.0238585875104|1.0238585875104|1.0238585875104|1.0238585875104|1.0238585875104|1.0238585875104|1.0238585875104|0.80512066524003|-0.99117756699312|-0.99117756699312|-0.99117756699312|-0.99117756699312|-0.99117756699312|-0.99117756699312|-0.99117756699312|-0.99117756699312|-0.99117756699312||-0.99117756699312|-0.99117756699312|-0.99117756699312|-0.99117756699312|-0.99117756699312|-0.99117756699312|-0.99870840283222|-1.0457213161295|-1.0457213161295|-1.0457213161295|-1.0457213161295|-1.0457213161295|-1.0457213161295|-1.0730514822078|-1.1110127400108|-1.1231001130833|-1.1231001130833|-1.1231001130833|-1.1231001130833|-1.1231001130833|-1.1231001130833|-1.1593779283645|-1.1728331096545|-1.1728331096545|-1.1728331096545||-1.2351756634066|-1.2940395939957|-1.3625440452508|-1.4561599530569|-1.4746222140382|-1.4946760962914|-1.4946760962914|-1.4946760962914|-1.4946760962914|-1.4946760962914|-1.5635067567241|-1.6288963870882|-1.6449337828158|-1.6449337828158|-1.7338153441746|-1.7731281143647|-1.8551423861165|-1.9207929882467|-1.9207929882467|-1.9247699813777|-1.9437247343499|-1.9437247343499|-1.9437247343499|-1.9437247343499|-1.9437247343499|-1.9437247343499|-1.9437247343499|-1.9437247343499|-1.9437247343499|-1.9437247343499|-1.9437247343499
00537|1130930|/equities/avantor-inc|R1000GROWTH|-10.639990974128|-10.710268259777|-10.8247420531|-10.835547206742||-11.0707985476|-11.0707985476|-11.151720585132|-12.091993428584|-12.091993428584|-12.091993428584|-12.091993428584|-12.091993428584|-12.091993428584|-12.091993428584|-12.091993428584|-12.137771078079|-12.6428013335|11.264883798157|11.264883798157|11.264883798157|11.264883798157|11.264883798157|11.264883798157||11.264883798157|11.264883798157|11.264883798157|11.264883798157|11.264883798157|11.11115226698|11.11115226698|11.11115226698|11.074602603383|-11.920659040147|-11.920659040147||-11.920659040147|-11.920659040147|-11.920659040147|-11.920659040147||-11.920659040147|-11.920659040147|-11.920659040147|-11.920659040147|-11.920659040147|-11.920659040147|-11.920659040147|-11.920659040147|-11.920659040147|-11.920659040147|-11.920659040147|-11.920659040147|-11.929898816937|-12.221554366078|-12.340338273541|-12.500029812483|-12.500029812483|-12.500029812483|-12.500029812483||-12.500029812483|-12.500029812483|-12.500029812483|-12.500029812483|-12.500029812483|-12.560477003155|-12.78664136893|-12.801823520732|-13.163137224065|-13.29570831496|-13.306897525859|-13.381691461826|-13.381691461826|-13.381691461826|-13.566878749292|-13.598437415379|-13.598437415379|-13.598437415379|-13.598437415379|-13.598437415379|-14.887986301071|14.116941302011|14.116941302011|14.116941302011|14.116941302011|14.116941302011|14.116941302011|13.523268109107|13.094742277755|12.782764041306|12.647202329661|12.647202329661|12.647202329661|12.647202329661|12.647202329661|12.647202329661|12.647202329661|12.647202329661|12.599092144464|12.224824581648|11.548465845878|-12.922874771157|-12.922874771157|-13.038749997924|-13.095555430331|11.958380734952|11.958380734952|11.958380734952|11.958380734952|11.958380734952|11.958380734952|11.958380734952|11.958380734952|11.958380734952|11.958380734952|11.958380734952|11.958380734952|11.958380734952|11.958380734952|11.917338814949|11.917338814949|11.917338814949||11.917338814949|11.915008140869|11.915008140869|11.915008140869|11.915008140869|11.47723174235|-13.09662111738|-13.09662111738|-13.09662111738|-13.09662111738|-13.09662111738|-13.09662111738|-13.09662111738|-13.09662111738|-13.09662111738|-13.09662111738|-13.09662111738|-13.333629445648|-13.333629445648|-13.333629445648|-13.627643881479|12.560982813446|12.560982813446|12.560982813446|12.560982813446|12.440814351604|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813||-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813||-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813||-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.135430182813|-14.557422997553|-15.031025173486|-15.313823311727|-15.313823311727|-15.313823311727|-15.313823311727|-15.621192712696|-15.742158592974|-17.088926560818|-17.088926560818|-17.088926560818|-17.088926560818||-17.088926560818|-17.088926560818|-17.088926560818|-17.088926560818|-17.088926560818|-17.088926560818|-17.088926560818|-17.088926560818|-17.088926560818|-17.088926560818|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|15.303833647777|14.662036653149|-17.468689541037
00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE|61.616722996882|61.616722996882|61.616722996882|61.616722996882||61.616722996882|61.616722996882|61.616722996882|60.696909303855|58.787402651256|58.671076781718|58.671076781718|58.671076781718|56.448972286083|55.798582886432|55.395368203824|54.62713263797|53.2450683888|53.2450683888|53.233671380469|53.233671380469|53.233671380469|52.034637240777|51.614488004344||51.614488004344|51.614488004344|51.348353138209|51.348353138209|51.348353138209|50.642335616483|-55.965378347392|-55.965378347392|-55.965378347392|-56.085095672951|-56.085095672951||-56.085095672951|-56.085095672951|-56.085095672951|-56.085095672951||-56.085095672951|-56.085095672951|-56.085095672951|-56.085095672951|-56.085095672951|-56.085095672951|-56.085095672951|-56.085095672951|-56.085095672951|-56.085095672951|-56.085095672951|-56.085095672951|-56.085095672951|-56.085095672951|-56.085095672951|-56.085095672951|-56.085095672951|-56.085095672951|-56.085095672951||-56.085095672951|-56.085095672951|-56.085095672951|-56.085095672951|-56.085095672951|-56.650659010527|-57.611423940258|-58.709115843858|-59.711804342364|-61.009787574423|-61.009787574423|-61.009787574423|-61.009787574423|-61.009787574423|-61.009787574423|-61.009787574423|-61.009787574423|-61.009787574423|-61.009787574423|-61.009787574423|-61.009787574423|-61.009787574423|-61.009787574423|-61.009787574423|-61.009787574423|-61.009787574423|-61.009787574423|-61.009787574423|-61.009787574423|-61.430687180453|-61.430687180453|-61.430687180453|-61.723819140254|-62.595633166431|-63.013961196366|-63.013961196366|-63.013961196366|-63.013961196366|-63.013961196366|-63.069161958422|-63.069161958422|-63.069161958422|-63.069161958422|-63.069161958422|-63.161014948648|-64.035014481855|-64.79251834586|-64.795574948023|-65.806193030356|-66.433547616533|-66.766541569973|-66.766541569973|-66.97615633358|-67.77739578209|-68.059275027886|-68.059275027886|-68.059275027886|-68.059275027886|-68.059275027886|-68.059275027886|-68.059275027886|-68.879750751538||-70.350881828486|-70.350881828486|-70.350881828486|-70.350881828486|-70.350881828486|-70.350881828486|-70.350881828486|-70.350881828486|-70.350881828486|-70.350881828486|-70.350881828486|-70.350881828486|-70.350881828486|-70.350881828486|-70.350881828486|-71.608340225417|-71.853623472858|-71.853623472858|-72.406250303772|-73.137501948175|-73.915003927876|-75.517225433643|-76.521359524523|-79.245398929158|76.528996120516|76.043332667951|75.904259147251|75.077505365571|73.01621851013|73.01621851013|73.01621851013|72.725215948027|72.725215948027|72.725215948027|72.725215948027|72.547241914912|72.547241914912|71.884544557117|71.884544557117|71.884544557117||71.884544557117|70.813665383152|70.060521758704|-73.924751653405|-73.924751653405|-73.924751653405|-73.924751653405|-73.924751653405|-73.924751653405|-73.924751653405||-73.924751653405|-74.084723991522|70.085313465119|70.085313465119|70.085313465119|70.085313465119|70.085313465119|70.085313465119|70.085313465119|70.085313465119|70.085313465119|70.085313465119|70.085313465119|70.085313465119|70.085313465119|70.085313465119|70.085313465119||70.085313465119|70.085313465119|70.085313465119|70.085313465119|69.696686269973|69.625761776207|68.903390165216|68.903390165216|68.903390165216|68.023766460293|65.41696732825|65.009682478573|64.597571989999|64.597571989999|64.597571989999|63.541966382117|61.209688124227|-64.647609458227|-64.647609458227|-64.647609458227|-64.647609458227|-64.647609458227|-64.647609458227|-64.647609458227|-64.647609458227||-64.647609458227|-64.647609458227|-64.647609458227|-64.647609458227|-64.647609458227|-64.647609458227|-64.647609458227|-64.647609458227|-64.647609458227|-64.647609458227|-68.077316888377|63.215417163439|63.215417163439|63.215417163439|63.215417163439|63.215417163439|63.215417163439|63.215417163439|62.383797611205|62.303938777969|62.303938777969|62.303938777969|61.569927753923|61.370199165872|-67.390369679507|-67.390369679507|-67.390369679507|-67.390369679507|-67.390369679507|-67.390369679507|-67.390369679507
00539|1008759|/equities/carvana|R1000GROWTH|-421.35224474264|-425.23426499182|-429.01784469235|-429.01784469235||-433.06289621579|-444.2545516357|-461.99152960879|-464.87362367727|-464.87362367727|-464.87362367727|-464.87362367727|-474.67958749243|-486.64121917561|-489.20134378888|-495.48670007566|-495.48670007566|-495.48670007566|420.41052425694|420.41052425694|417.34170731782|412.97354347705|411.7548371085|411.7548371085||411.7548371085|411.7548371085|411.65575917077|411.65575917077|409.63062257582|402.67186450753|-454.06648379503|-454.06648379503|-454.06648379503|-454.06648379503|-454.06648379503||412.49727507044|412.49727507044|412.49727507044|412.49727507044|412.49727507044|412.49727507044|412.49727507044|412.49727507044|412.49727507044|412.49727507044|412.49727507044|412.49727507044|412.49727507044|412.49727507044|412.49727507044|405.87363042223|391.33517190469|382.25794857357|348.69995147227|336.79496289887|332.59160848898|325.47012081458|318.81036440878|307.35869584645||-361.84429059541|-361.84429059541|-361.84429059541|-361.84429059541|-361.84429059541|-361.84429059541|-361.84429059541|-361.84429059541|-361.84429059541|-361.84429059541|-361.84429059541|-361.84429059541|-361.84429059541|-361.84429059541|-366.101713875|-368.32823857488|-368.32823857488|-368.32823857488|-368.32823857488|-381.74523829555|-388.34575155011|-388.34575155011|-388.34575155011|-388.34575155011|-388.34575155011|-388.34575155011|-388.34575155011|-388.34575155011|-388.34575155011|-388.34575155011|-388.34575155011|-388.34575155011|-388.34575155011|-400.05526858162|347.57410357858|347.57410357858|347.57410357858|347.57410357858|347.57410357858|347.57410357858|347.57410357858|347.57410357858|347.57410357858|347.57410357858|347.57410357858|347.57410357858|347.57410357858|347.57410357858|344.49483832679|343.64147651815|333.00109871917|-377.90051718433|-377.90051718433|-377.90051718433|-377.90051718433|-377.90051718433|-377.90051718433|-377.90051718433|-377.90051718433|-377.90051718433|-377.90051718433|-377.90051718433||-377.90051718433|-377.90051718433|-377.90051718433|-377.90051718433|-377.90051718433|-377.90051718433|-377.90051718433|-377.90051718433|-388.4367478441|-388.4367478441|-388.4367478441|-388.66323185748|-391.24170960084|-391.24170960084|-391.24170960084|-398.06751811389|-400.07839263373|-400.07839263373|-407.8342003656|354.87924734024|354.87924734024|354.87924734024|314.41289723678|314.41289723678|314.41289723678|314.41289723678|314.41289723678|314.41289723678|314.41289723678|314.41289723678|314.41289723678|314.41289723678|314.41289723678|313.23012599985|313.23012599985|313.23012599985|313.23012599985|313.23012599985|313.23012599985|313.23012599985||304.82238833153|302.42555985676|297.48119423375|289.65800044256|-334.19573663764|-334.19573663764|-334.19573663764|-334.19573663764|-334.19573663764|-334.19573663764||-334.19573663764|-334.19573663764|-338.6234740581|-346.80996358018|309.17872312043|309.17872312043|309.17872312043|309.17872312043|309.17872312043|307.54391476814|304.53455773663|299.95395195563|286.34495875658|285.09995213947|282.50161681133|279.4645717934|269.552303349||260.51199938084|259.14282793352|259.14282793352|259.14282793352|259.14282793352|259.14282793352|259.14282793352|259.14282793352|243.65960475415|239.07737062489|239.07737062489|239.07737062489|219.78763175579|215.62739876213|214.43932266702|209.16387261803|206.46139621133|193.42603739243|193.42603739243|189.45486173079|185.61596202239|172.35912724981|-225.4365158721|-225.4365158721|-225.4365158721||-225.4365158721|-225.4365158721|-225.4365158721|-225.4365158721|-225.4365158721|-225.4365158721|-225.4365158721|-225.4365158721|-225.4365158721|-225.4365158721|171.69002266953|171.69002266953|171.69002266953|171.69002266953|171.69002266953|171.69002266953|171.69002266953|171.69002266953|-219.60021870163|-219.60021870163|-219.60021870163|-219.60021870163|-221.17868134508|-221.17868134508|-221.17868134508|-221.17868134508|-222.58724873166|-222.58724873166|-228.31250225284|-233.42111202057|-249.71310844218
00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE|437.01108915608|437.01108915608|437.01108915608|437.01108915608||437.01108915608|437.01108915608|437.01108915608|430.59967785192|423.50241237561|415.20240779365|408.88416124818|408.88416124818|395.42629821033|391.02921684286|386.74746288747|384.89300075604|-399.59351501192|-399.59351501192|-399.59351501192|-399.59351501192|-399.59351501192|-399.59351501192|-399.59351501192||-399.59351501192|-399.59351501192|-399.59351501192|-399.59351501192|-399.59351501192|-399.59351501192|-399.59351501192|-399.59351501192|-399.59351501192|-411.26188801625|-411.26188801625||-411.26188801625|-413.84219178998|-414.79410266703|-415.01932631406||-415.62581602586|-415.62581602586|-415.62581602586|-415.62581602586|-417.02541231064|-418.02210695377|-421.78511388689|-423.83817924824|-425.52519251866|-425.56107484611|-425.56107484611|-427.38903640941|-428.78947601534|-430.25919596594|-436.37665416843|-437.27184901907|-441.34427214412|-442.19028157535|-442.19028157535||-442.19028157535|-442.19028157535|-442.19028157535|-442.19028157535|-444.57525792985|-444.57978827058|-448.65308302309|412.53374235847|412.53374235847|412.53374235847|412.53374235847|412.53374235847|412.53374235847|412.53374235847|412.53374235847|412.53374235847|412.53374235847|412.53374235847|412.20889857321|402.73621955954|402.73621955954|400.52852799096|400.52852799096|-427.42615937275|-427.42615937275|-427.42615937275|-427.42615937275|-427.42615937275|-427.42615937275|-427.42615937275|-427.42615937275|-427.42615937275|-427.42615937275|-427.42615937275|-427.42615937275|-427.42615937275|-427.42615937275|-427.42615937275|-427.42615937275|-427.42615937275|-427.42615937275|-427.42615937275|-427.42615937275|-427.42615937275|-427.42615937275|-427.42615937275|-427.42615937275|-427.42615937275|-427.42615937275|-427.42615937275|-427.42615937275|-431.34971246766|-432.13079420778|-432.49660167759|-432.49660167759|-432.49660167759|-432.49660167759|-432.49660167759|-432.49660167759|-432.49660167759|-432.49660167759|-433.75372293332||-444.76357839217|-447.82415008564|-447.82415008564|-447.82415008564|-448.51014879036|-449.75641266858|-449.75641266858|-451.31683961059|-454.85147793089|-454.85147793089|-455.28325835637|-457.40044570974|-457.40044570974|-457.40044570974|-457.40044570974|-458.02436845625|-458.34874320388|-459.00304386748|-464.98473413933|-469.95785421781|-469.95785421781|-472.1381756934|-472.33462833392|447.82169233738|447.82169233738|442.83298626408|436.61653625154|429.64756469355|425.03028925633|425.03028925633|425.03028925633|418.83978503253|414.60464499942|414.60464499942|414.07856586282|414.07856586282|414.07856586282|414.07856586282|414.07856586282|414.07856586282||414.07856586282|414.07856586282|414.07856586282|414.07856586282|412.4063411966|412.4063411966|412.4063411966|412.4063411966|412.4063411966|412.4063411966||412.4063411966|412.4063411966|412.4063411966|412.4063411966|412.4063411966|412.4063411966|412.4063411966|412.4063411966|412.4063411966|412.4063411966|412.4063411966|409.45982490811|408.95178506571|408.95178506571|408.95178506571|408.95178506571|405.29141889896||403.11896725163|403.11896725163|403.11896725163|403.11896725163|399.24412261628|396.92041218704|392.20587540784|392.20587540784|388.26254867093|380.66089527889|376.9690736935|376.9690736935|372.93509273236|368.4156670008|366.09808777813|362.90950148904|354.92688987878|339.88154186835|-355.50687078757|-355.50687078757|-355.50687078757|-355.50687078757|-355.50687078757|-355.50687078757|-355.50687078757||-355.50687078757|-355.50687078757|-355.50687078757|-355.50687078757|-355.50687078757|-355.50687078757|-355.50687078757|-355.50687078757|-355.50687078757|-355.50687078757|-364.05406118344|-364.05406118344|-364.05406118344|-364.05406118344|-366.49207684612|-366.49207684612|-366.49207684612|-366.49207684612|-366.49207684612|-366.49207684612|-366.49207684612|-366.49207684612|-366.49207684612|-366.49207684612|-366.49207684612|-366.49207684612|-368.47148383564|-369.17664870627|-369.73906028941|-371.04229660249|-372.76920827468
00541|41236|/equities/ringcentral-inc|R1000GROWTH|31.434929508081|24.877723274497|24.877723274497|24.877723274497||24.877723274497|24.877723274497|24.877723274497|24.877723274497|-28.875949460347|-28.875949460347|-28.875949460347|-28.875949460347|-28.875949460347|-28.921901574938|-28.921901574938|-29.336057717591|-29.336057717591|-29.336057717591|-29.336057717591|-29.336057717591|-29.336057717591|-29.336057717591|-29.378674038019||-29.891305296251|-30.535322300406|-30.535322300406|-30.535322300406|-30.535322300406|-30.535322300406|-30.535322300406|-30.535322300406|-30.535322300406|-30.535322300406|-30.709802856944||28.597143365722|28.597143365722|28.597143365722|28.597143365722||28.597143365722|28.597143365722|28.597143365722|28.597143365722|28.597143365722|28.597143365722|28.597143365722|28.597143365722|28.597143365722|28.39738157257|28.004868380058|27.257631160405|27.176256658398|26.818618458468|26.813973024989|26.813973024989|26.495431877402|-29.051141538125|-29.051141538125||-29.051141538125|-29.051141538125|-29.051141538125|-29.051141538125|-29.051141538125|-29.051141538125|-29.051141538125|-29.72682390158|-29.966749402601|-30.042378062649|-30.042378062649|-30.042378062649|-30.042378062649|-30.042378062649|-30.777085960621|-30.993984845738|-31.721095353874|27.593598466768|27.593598466768|27.593598466768|27.593598466768|27.593598466768|27.264153486771|26.723959717797|-29.88132692357|-29.88132692357|-29.88132692357|-29.88132692357|-29.88132692357|-29.883938847524|-29.883938847524|-29.883938847524|-29.883938847524|-30.544836541401|-30.544836541401|-30.544836541401|-31.095374235827|-31.423549586999|-31.423549586999|-31.436165631333|-32.127960854679|-33.03495828963|28.998943192032|28.998943192032|28.998943192032|28.998943192032|28.998943192032|28.998943192032|28.998943192032|28.998943192032|28.998943192032|28.998943192032|28.998943192032|28.998943192032|28.998943192032|28.998943192032|28.998943192032|28.998943192032|28.140494088627|27.621976699611|27.621976699611|27.621976699611||27.621976699611|27.621976699611|27.475028861888|27.475028861888|27.475028861888|26.756771247978|26.756771247978|26.756771247978|26.756771247978|26.756771247978|26.645857247374|26.165299942143|26.165299942143|26.165299942143|26.165299942143|26.165299942143|26.165299942143|26.165299942143|-26.457978829137|-26.669092399535|-27.408736156819|-28.584985229039|-28.723078131458|-28.723078131458|-28.723078131458|-28.723078131458|-28.723078131458|-28.723078131458|-28.723078131458|-28.723078131458|-28.723078131458|-28.723078131458|-28.723078131458|-29.192863967442|-29.581794026189|-30.448381479904|27.476615902266|27.476615902266|27.476615902266|27.457427397286||27.457427397286|26.831586191958|26.44565076067|25.812240872182|25.812240872182|25.812240872182|25.812240872182|25.812240872182|25.812240872182|25.812240872182||25.812240872182|25.812240872182|25.812240872182|25.812240872182|25.812240872182|25.812240872182|25.812240872182|25.412578832517|25.412578832517|25.412578832517|25.412578832517|25.412578832517|25.412578832517|25.412578832517|25.412578832517|25.412578832517|25.412578832517||25.412578832517|25.412578832517|25.412578832517|25.412578832517|25.412578832517|25.412578832517|25.412578832517|25.412578832517|25.412578832517|25.412578832517|24.684532654958|23.94836882825|23.326521547583|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168||-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-25.832366605168|-26.804297071436|-27.502026769092|-27.502026769092|-27.502026769092|-27.502026769092|-29.065029802775|-29.578037108039|-29.578037108039|-29.578037108039|-29.578037108039|-29.578037108039|-29.936798708723|-29.936798708723|-29.936798708723|-29.969857632931|-29.969857632931|-29.969857632931|-30.681786682667|-30.726317355436|-31.142726418489|-31.471963561015|-31.471963561015
00542|16943|/equities/pool-corp|R1000GROWTH|-249.59540262806|-256.7060022419|252.39932056724|252.39932056724||252.39932056724|252.39932056724|248.54008617343|248.54008617343|248.54008617343|248.54008617343|248.54008617343|248.54008617343|248.54008617343|248.54008617343|248.54008617343|248.54008617343|248.54008617343|248.54008617343|248.54008617343|248.54008617343|248.54008617343|247.66804574433|247.66804574433||247.66804574433|246.78673207433|244.99468270574|240.06688818704|238.04431040829|227.86757196923|-243.18118115389|-243.18118115389|-243.18118115389|-243.18118115389|-243.18118115389||-244.87964949038|-245.79488642377|-246.06598793315|-247.69781551006||-247.69781551006|-249.40701526672|-250.28446371323|-252.65718610824|-254.73507358175|-254.73507358175|-254.73507358175|-254.73507358175|-254.73507358175|-254.73507358175|-254.73507358175|-254.73507358175|-256.78593297633|-256.78593297633|-256.78593297633|-256.78593297633|-256.78593297633|-256.78593297633|-256.78593297633||-256.78593297633|-256.78593297633|-256.78593297633|-256.78593297633|-256.78593297633|-260.08059341123|-260.08059341123|-263.36510924951|-266.47427706868|-271.60642788312|-272.9181942881|-272.9181942881|-272.9181942881|-272.9181942881|-272.9181942881|-277.76688776423|-281.04598331904|-288.06303173144|-296.33946817274|-304.57580373414|-309.97865420058|-310.79394574428|-310.79394574428|-310.79394574428|-310.79394574428|-310.79394574428|-310.79394574428|-310.79394574428|-310.79394574428|-310.79394574428|-311.10736620443|-311.10736620443|-311.10736620443|-314.46008896846|-317.88019969748|-320.04909883922|-323.69984506441|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153||302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|302.55099012153|292.29155966195|285.77907997888|285.77907997888|285.77907997888|285.77907997888|285.77907997888|285.77907997888|285.77907997888|285.77907997888|285.77907997888|280.50479949097|-308.2663101796|-308.2663101796||-308.2663101796|-308.2663101796|-308.2663101796|-308.2663101796|-308.2663101796|-308.2663101796|-308.2663101796|-308.2663101796|-308.2663101796|-308.2663101796||-309.1207835546|-309.18086363108|-312.96318696639|-314.68251242794|-320.81805355444|-320.81805355444|-320.81805355444|-320.81805355444|-320.81805355444|-320.81805355444|-320.81805355444|-320.81805355444|-320.81805355444|-322.30839636474|-324.13755128008|-324.13755128008|-325.3456816436||-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-325.3456816436|-327.6447545473|-327.6447545473|-327.6447545473|-336.30092681461|-336.30092681461|-336.30092681461|-336.30092681461||-337.50775760616|-337.50775760616|-337.50775760616|-337.50775760616|-337.50775760616|-337.50775760616|-337.50775760616|-337.50775760616|-340.84940564143|-340.84940564143|-340.84940564143|-340.99538060813|-340.99538060813|-340.99538060813|-344.70262253714|-345.17346074667|-345.17346074667|-345.17346074667|-345.17346074667|-345.17346074667|-351.83539705902|-353.14864572584|-355.30367103218|-357.60861007813|-357.60861007813|-361.55595516765|-371.09163373933|339.4610731574|339.4610731574|330.80647092087|323.03009082252
00543|16942|/equities/insulet-corp|R1000GROWTH|-267.7128776862|-267.7128776862|-267.7128776862|-267.7128776862||-267.7128776862|-267.7128776862|-267.7128776862|-267.7128776862|-267.7128776862|-267.7128776862|-275.59597357929|-276.64413917528|-279.30569975097|-282.55508319226|-282.62278553693|-282.62278553693|-287.88560270434|-291.98843483533|-298.35994237888|-299.08880418129|-300.45721909681|-300.45721909681|-300.45721909681||-300.45721909681|-300.45721909681|-300.45721909681|-300.45721909681|-300.45721909681|-300.45721909681|-300.45721909681|-300.45721909681|-300.45721909681|-300.45721909681|-301.54663951838||-303.65458624058|-305.5067692034|-308.58196049184|-309.48550860585|-311.10613152386|-312.25735533901|-314.78872239002|-316.45524954143|-320.28954722185|-320.28954722185|-320.28954722185|-321.41504019388|-323.99339589684|-326.60321881605|-327.56134962851|-331.69981908593|-335.4508281494|-335.4508281494|-342.8517902641|-342.8517902641|-342.8517902641|-347.96476112786|309.61855845447|309.61855845447||309.61855845447|309.61855845447|309.61855845447|309.61855845447|309.61855845447|309.61855845447|306.54625244984|306.54625244984|306.54625244984|306.54625244984|306.54625244984|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-333.46308129111|-337.16175665103|-344.08249721751|-348.61301427105|-348.61301427105|-354.09642884187|-354.09642884187|-354.09642884187|-354.09642884187|-354.09642884187|-354.09642884187|330.67279068028|330.67279068028|330.67279068028|330.67279068028|330.67279068028|330.67279068028|327.92310604558|326.41178178242|323.76977252354|321.08526462306|320.85399377334||319.49927666439|315.49225524016|313.33866270988|311.09629142515|309.0525786758|309.0525786758|308.68664544164|307.43071315619|302.37746035095|298.46971370375|293.53349740412|285.39666045933|284.13739589882|280.41363219509|280.41363219509|278.29401820776|277.88669123779|-296.60199318849|-301.72320589529|-301.72320589529|-301.72320589529|-301.72320589529|-301.72320589529|-301.72320589529|-301.72320589529|-301.72320589529|-301.72320589529|-301.72320589529|-301.72320589529|-302.71928611847|-303.0026624054|-304.67932609389|-308.74063983305|-311.02517144265|-313.62946678756|-313.62946678756|-317.55568639288|-317.55568639288|-320.941453102|-321.91271414003||-322.60524213801|-323.18333155115|-323.18333155115|-323.18333155115|-323.18333155115|-323.18333155115|-323.18333155115|-323.18333155115|-323.18333155115|-323.18333155115||-323.18333155115|-323.18333155115|-323.18333155115|-323.18333155115|-323.18333155115|-323.71296041762|-324.58994164241|303.63628511973|303.63628511973|303.63628511973|303.63628511973|303.63628511973|303.63628511973|303.63628511973|303.63628511973|303.63628511973|303.63628511973||300.02647286051|300.02647286051|300.02647286051|297.9721887442|297.20853782722|293.04188773157|293.04188773157|288.42521562696|288.42521562696|282.1049403098|273.23123454018|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829||-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|-277.09395480829|245.66986262974|245.66986262974|245.66986262974|245.66986262974|245.66986262974|245.66986262974|245.66986262974|245.66986262974|245.28042462333|-272.13410353692|-272.13410353692|-272.13410353692|-272.13410353692|-272.13410353692|-272.13410353692|-272.13410353692|-272.13410353692|-272.13410353692|-272.13410353692|-282.38456233377|-291.34689122698
00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH|-347.33190345728|-347.33190345728|-347.33190345728|-347.33190345728||-347.33190345728|-347.33190345728|-358.40960566163|-360.62568523222|-364.88447752852|-374.50564438391|-375.93187580347|-375.93187580347|-375.93187580347|-375.93187580347|-380.85377015273|-387.99585267349|-395.44428000234|-399.7992555201|-399.7992555201|-399.7992555201|-399.7992555201|-399.7992555201|-399.7992555201||-410.88029157452|-415.96753419033|-417.32503629384|-421.96107159938|-421.96107159938|-426.77864768268|-426.77864768268|-426.77864768268|-426.77864768268|-426.77864768268|-431.26181213488||-431.26181213488|-431.26181213488|-437.31589457316|-439.94764759858||-439.94764759858|-443.5751170668|-443.5751170668|-443.5751170668|-443.5751170668|-443.5751170668|-444.73792812923|-448.74045406558|-452.84218678185|-460.02798043035|-463.96441524054|-477.92351476379|-481.10663330242|-481.10663330242|-481.10663330242|-481.10663330242|-481.10663330242|-481.10663330242|-481.10663330242||-481.10663330242|-481.10663330242|-481.10663330242|-481.92340236743|-481.92340236743|-481.92340236743|-481.92340236743|-481.92340236743|-481.92340236743|-481.92340236743|-481.92340236743|-481.92340236743|-481.92340236743|-481.92340236743|-481.92340236743|-481.92340236743|-481.92340236743|-500.7482333298|440.85577234879|440.85577234879|440.85577234879|440.85577234879|440.85577234879|440.85577234879|440.85577234879|440.85577234879|440.85577234879|440.85577234879|440.40751981354|435.79085487366|433.88544489543|430.91839078799|430.91839078799|430.91839078799|430.91839078799|430.91839078799|430.91839078799|430.91839078799|430.91839078799|430.91839078799|430.91839078799|430.91839078799|430.91839078799|430.91839078799|430.91839078799|430.91839078799|430.91839078799|430.91839078799|430.91839078799|430.91839078799|430.91839078799|430.91839078799|430.91839078799|430.91839078799|429.83095496496|429.83095496496|429.83095496496|423.19912998766|421.79700054521|421.79700054521|421.79700054521|421.79700054521||421.79700054521|421.79700054521|421.79700054521|421.79700054521|421.79700054521|421.79700054521|421.72276014084|421.66779257185|416.39311479338|411.52207389152|401.9331230088|393.65958742786|392.09776663388|392.09776663388|392.09776663388|391.40528588389|388.40447516016|377.85220479493|374.30744922961|366.95662592081|351.21790629656|337.44443778231|313.90297910057|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504|304.98151238504||304.98151238504|298.67839656597|298.67839656597|298.67839656597|296.98217292749|296.98217292749|296.98217292749|291.05519078532|287.04229708026|286.43867122144||286.02520170709|280.80409781691|279.6906730572|277.72684647415|277.48242684676|277.48242684676|277.48242684676|276.76033690331|276.76033690331|276.74476998968|276.74476998968|274.78087270175|272.24372988183|264.5886040842|261.29885094541|261.29885094541|261.29885094541||258.79447927714|258.79447927714|258.79447927714|255.23831166427|253.37201085798|247.04362324335|239.50402421398|239.50402421398|239.50402421398|239.50402421398|239.50402421398|239.50402421398|239.50402421398|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101||-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-274.4985277101|-288.51447909901|-297.90701618397|-297.90701618397|-300.32346753971|258.2703228335|258.2703228335|258.2703228335|258.2703228335|258.2703228335|258.2703228335|239.524815491|-265.89600339816|-265.89600339816|-265.89600339816|-265.89600339816|-265.89600339816|-265.89600339816|-265.89600339816|-265.89600339816|-266.33834039818|-268.50705028697|-268.50705028697
00545|13978|/equities/entegris-inc.|R1000GROWTH|115.44627706356|115.44627706356|115.44627706356|115.44627706356||115.44627706356|115.44627706356|115.44627706356|109.08230385777|109.08230385777|109.08230385777|109.08230385777|109.08230385777|109.08230385777|109.08230385777|109.08230385777|109.08230385777|109.08230385777|106.50212184375|106.50212184375|106.50212184375|106.50212184375|105.81069449789|104.80801659315||104.80801659315|102.48835076987|92.483448131208|91.150668364239|90.905257178765|90.905257178765|87.584067611145|87.225909847073|86.643787006594|82.940389268032|82.940389268032||82.940389268032|82.940389268032|82.940389268032|82.940389268032|82.940389268032|82.940389268032|82.940389268032|82.940389268032|82.940389268032|82.940389268032|82.940389268032|82.940389268032|82.940389268032|82.940389268032|82.940389268032|81.686737502539|78.850572825611|78.850572825611|78.220914471084|75.25740391671|70.819894970118|-84.874405825738|-84.874405825738|-84.874405825738||-84.874405825738|-84.874405825738|-84.874405825738|-84.874405825738|-84.874405825738|-85.013783097934|-85.289764219601|-88.280846284583|-91.16260472796|-93.890117025614|-96.272910383278|-97.05739686548|-97.742662989791|-97.742662989791|-100.64232740104|-101.30402449834|-101.30402449834|-101.30402449834|-101.30402449834|-101.30402449834|-101.30402449834|-101.30402449834|-101.30402449834|-101.30402449834|-101.30402449834|-101.30402449834|-101.30402449834|-101.30402449834|-101.30402449834|-101.30402449834|-101.30402449834|-101.30402449834|-101.30402449834|-101.30402449834|90.431183608739|90.431183608739|90.431183608739|90.431183608739|88.100202331243|86.726590807869|86.726590807869|86.726590807869|86.726590807869|86.726590807869|86.726590807869|86.726590807869|86.726590807869|85.919562643221|85.919562643221|85.919562643221|82.453452765335|81.915969092967|79.139689559541|77.169337461448|77.169337461448|77.169337461448|77.169337461448|77.169337461448|77.169337461448|77.169337461448|77.169337461448|77.169337461448||77.169337461448|77.169337461448|77.169337461448|77.169337461448|77.147044709497|74.977271984213|-82.767904239605|-82.767904239605|-82.767904239605|-82.767904239605|-82.767904239605|-82.767904239605|-82.767904239605|-82.767904239605|-82.767904239605|-82.767904239605|-82.767904239605|-82.767904239605|-84.498502896572|-86.793340654666|-87.071490786136|-90.715976633033|-94.863728302221|83.818501667448|83.818501667448|82.732224442761|82.732224442761|82.732224442761|82.627993945478|82.627993945478|80.819438700542|78.940281216316|78.940281216316|78.940281216316|77.392320181622|77.392320181622|77.077576877557|76.997551019415|76.653074510119|76.653074510119||76.653074510119|74.14953131943|73.860116469939|73.860116469939|73.860116469939|73.860116469939|71.978463371683|69.682740538306|69.326872931093|69.326872931093||69.326872931093|69.326872931093|69.326872931093|69.326872931093|69.326872931093|69.326872931093|69.326872931093|66.525689348214|-77.916306080204|-77.916306080204|-77.916306080204|-77.916306080204|-77.916306080204|-80.023673761533|70.669767334523|70.669767334523|70.669767334523||70.669767334523|70.669767334523|70.669767334523|70.669767334523|70.669767334523|70.669767334523|70.669767334523|70.669767334523|70.669767334523|70.669767334523|70.669767334523|70.669767334523|70.669767334523|70.669767334523|70.669767334523|69.620578715605|-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808||-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808|-82.2457708808|-91.429744134591|-96.981848240691|-96.981848240691|-97.877331734584|-101.49370002844|-103.82798343343|-104.36758079179|-107.21980963424|-107.78464388792|-107.78464388792|-107.95690356622|-107.95690356622|-107.95690356622|-107.95690356622|-107.95690356622|-107.95690356622|-109.80211524312|-109.97790229922|-111.76045349889|-111.76045349889|-111.76045349889
00546|17327|/equities/techne-corp|R1000GROWTH|-64.92324784698|-66.025828609885|-66.622031805715|-67.334479461998||-68.523309852117|-69.411179597106|63.446395750416|63.446395750416|63.446395750416|63.446395750416|63.446395750416|63.446395750416|63.446395750416|63.446395750416|63.446395750416|63.446395750416|63.446395750416|63.446395750416|63.446395750416|63.446395750416|63.446395750416|63.265434975505|62.488333374875||62.488333374875|62.488333374875|60.87455202803|60.87455202803|60.87455202803|60.372559724748|59.436620389605|59.436620389605|58.717911043857|-63.187806503962|-63.187806503962||-63.187806503962|-63.380895606887|-63.786801393915|-63.786801393915||-63.786801393915|-63.786801393915|-63.786801393915|-63.786801393915|-63.786801393915|-63.910334119189|-64.300928655585|58.018918097152|58.018918097152|58.018918097152|58.018918097152|58.018918097152|58.018918097152|58.018918097152|58.018918097152|58.018918097152|58.018918097152|58.018918097152|58.018918097152||58.018918097152|57.631578087954|-64.113158489608|-64.113158489608|-64.113158489608|-64.113158489608|-64.634618416256|-64.911258870235|-64.911258870235|-64.911258870235|-64.911258870235|-64.911258870235|-64.911258870235|-64.911258870235|-65.177355897121|-65.177355897121|60.140227759646|60.140227759646|60.140227759646|60.140227759646|60.140227759646|60.140227759646|60.140227759646|60.140227759646|58.287200570953|57.60216694502|57.479907148723|56.557398391702|55.793294667138|55.793294667138|55.793294667138|55.793294667138|55.793294667138|55.793294667138|55.793294667138|55.793294667138|55.793294667138|55.793294667138|55.793294667138|53.993662462116|50.375734763544|-56.065355852645|-56.065355852645|-56.065355852645|-56.065355852645|-57.014897604602|-57.014897604602|-57.014897604602|-57.014897604602|-57.014897604602|-57.014897604602|-57.014897604602|-57.070441002997|-57.82715622071|-57.882255523154|-57.882255523154|51.489874218002|51.489874218002|51.489874218002|51.489874218002|51.489874218002|51.489874218002||51.489874218002|51.489874218002|51.489874218002|51.489874218002|50.894860530445|50.240679079238|-56.846720787287|-56.846720787287|-56.846720787287|-56.846720787287|-56.846720787287|-56.846720787287|-56.846720787287|-56.846720787287|-56.846720787287|-56.846720787287|-57.189687830872|-58.529376461182|52.848203223056|52.848203223056|52.848203223056|52.848203223056|52.848203223056|52.848203223056|52.848203223056|52.13355863658|50.096733920744|48.947481862893|48.032130269827|48.032130269827|48.032130269827|48.032130269827|48.032130269827|48.032130269827|48.032130269827|48.032130269827|47.706028440066|47.38409937712|47.38409937712|47.38409937712||47.38409937712|46.707732547103|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009||-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009|-53.066953903009||-53.066953903009|-53.82272450744|-54.523863022182|-54.955773957451|-54.955773957451|-54.955773957451|-54.955773957451|-55.07229880455|-55.07229880455|-55.07229880455|-55.07229880455|-55.07229880455|-55.07229880455|-55.07229880455|-55.973663901653|-55.973663901653|-55.973663901653|-55.973663901653|-55.973663901653|-55.973663901653|-55.973663901653|-55.973663901653|-55.973663901653|-55.973663901653|-55.973663901653||-58.246294232835|-59.4249785687|-59.4249785687|-59.4249785687|-59.4249785687|-59.4249785687|-59.4249785687|-59.4249785687|-59.4249785687|-59.4249785687|-62.696086594956|-63.97787401135|-64.24541602593|-64.431852504736|-65.539279908081|-66.410687398199|-66.410687398199|-67.078027635175|-67.078027635175|-67.078027635175|-67.078027635175|-67.078027635175|-67.078027635175|-67.078027635175|-67.078027635175|-67.078027635175|-67.078027635175|-67.078027635175|-67.078027635175|-67.078027635175|-67.078027635175
00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE|-364.80820052098|-364.80820052098|-364.80820052098|-364.80820052098||-364.80820052098|-374.00837418184|-389.28494100963|-389.28494100963|-389.28494100963|-389.28494100963|-389.28494100963|-389.28494100963|-393.43491946763|-412.65851986746|-418.42780148033|-440.01142710055|-461.27048723791|-463.05748921074|-463.6689282098|-463.6689282098|-463.6689282098|-463.6689282098|-463.78158025373||-466.63974552665|-466.63974552665|-466.63974552665|-466.63974552665|-466.63974552665|-466.63974552665|-466.63974552665|-466.63974552665|-466.63974552665|-466.63974552665|-468.11860085101||-477.91960526143|-480.23413827627|-480.23413827627|-480.23413827627|-480.23413827627|-480.23413827627|-480.23413827627|-480.23413827627|-480.23413827627|-480.23413827627|-480.23413827627|-480.23413827627|-484.51961917579|-486.37913566148|-486.37913566148|-486.37913566148|-492.19041671263|-494.73602548691|-497.36849026734|-497.36849026734|-497.94970327013|-498.06216690931|-499.83753107304|-499.83753107304||-499.83753107304|-499.83753107304|-499.83753107304|-499.83753107304|-499.83753107304|-499.83753107304|-501.86170003938|-501.88411413881|-505.01344475981|-505.17493889327|-505.6559498751|-505.6559498751|-505.6559498751|-508.14341474019|-508.14341474019|-510.23875475418|-515.04174562751|-515.04174562751|-518.98049891803|-518.98049891803|-525.4117599127|-525.4117599127|-525.4117599127|-525.4117599127|-525.4117599127|-525.4117599127|-525.4117599127|-525.4117599127|-525.4117599127|-525.4117599127|-525.4117599127|-525.4117599127|-525.4117599127|-525.4117599127|-525.4117599127|-525.4117599127|-525.4117599127|-534.65416798296|-536.82692413201|-536.82692413201|-546.77545844041|-552.07523675453|-552.86907875145|-552.86907875145|-552.86907875145|-557.30683636229|-564.6868155219|-565.5329141884|-565.5329141884|-567.15378933802|-569.24576517847|-569.24576517847|-573.12195276449|-580.2691259829|-583.15724062263|-583.15724062263|-583.15724062263|-583.15724062263|-583.15724062263|-583.15724062263|-585.3259399659|-590.01449587682||-591.36106716002|-591.36106716002|-591.36106716002|-591.36106716002|-596.08217192584|-598.42740579109|-601.42604007169|-607.97210358304|-607.97210358304|-610.8933848134|-613.74551844501|-615.12330037458|-615.12330037458|-616.34560840773|579.63329359933|579.63329359933|579.63329359933|579.63329359933|567.08812339487|556.69540837278|548.52963397757|540.24764493058|-579.83759124466|-584.32698981787|-584.32698981787|-586.86888300076|-589.3937736738|-592.5083623457|-592.5083623457|-592.5083623457|-592.5083623457|-592.5083623457|-592.5083623457|-594.70443188114|-594.70443188114|-594.91404974641|555.70745890122|555.70745890122|555.70745890122|555.70745890122||554.29401307195|554.29401307195|554.29401307195|554.29401307195|554.29401307195|554.29401307195|554.29401307195|554.29401307195|554.29401307195|554.29401307195||554.29401307195|554.29401307195|554.29401307195|550.6747998025|550.6747998025|550.44912516032|548.28657814038|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288||-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-580.84725212288|-585.72329698136|-585.72329698136|-585.72329698136|-585.72329698136|-585.72329698136||-585.72329698136|-585.72329698136|-585.72329698136|-585.72329698136|-585.72329698136|-585.72329698136|-585.72329698136|-585.72329698136|-585.72329698136|-594.75907374014|-607.25296307071|-607.25296307071|-607.25296307071|-607.25296307071|-607.25296307071|-607.25296307071|-607.25296307071|-607.25296307071|-607.25296307071|-607.25296307071|-610.26276535223|-610.26276535223|-610.26276535223|-610.26276535223|-610.26276535223|-612.3938969951|-622.51326334393|-622.51326334393|-630.55757016513|-645.37536482648|596.5206483713
00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE|-188.71534577582|-188.71534577582|-188.71534577582|-188.71534577582||-188.71534577582|-188.71534577582|-190.74760607849|-197.57456905721|-200.25784823496|-205.78288161093|-205.78288161093|-205.78288161093|-210.75541821381|-210.92585213857|-210.92585213857|-213.91217457671|-218.39020068799|-218.94743757948|-220.24070380333|-220.24070380333|-221.60611526028|-221.60611526028|-225.74984859378||-228.80467779273|-230.74890329699|-231.18656457641|-231.68945997625|-231.68945997625|-231.68945997625|-231.68945997625|-231.68945997625|-231.68945997625|-231.68945997625|-231.68945997625||-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251||-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251||-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-232.79363755251|-233.40683627243|-233.40683627243|-233.40683627243|-233.40683627243|-235.01815154945|-237.27016754056|-238.82574282526|-238.82574282526|-238.82574282526|-238.82574282526|-238.82574282526|-238.82574282526|-238.82574282526|-238.82574282526|-241.10916276375|-242.84464824629|-242.84464824629|-242.84464824629|-244.1194171654|-244.1194171654|-244.1194171654|-244.1194171654|-244.1194171654|-244.1194171654|-244.1194171654|-247.08395486448|-247.08395486448|-247.08395486448|-247.08395486448|-247.19952843558|-249.59862510773|-252.20013927985|-253.47363413229|-255.08143931908|-258.25271279594|-260.0760096947|-260.0760096947|-261.99866723694|-261.99866723694|-261.99866723694|-261.99866723694|-261.99866723694|-261.99866723694|-261.99866723694|-261.99866723694|-261.99866723694|249.89355031905||249.89355031905|249.89355031905|249.89355031905|249.89355031905|249.89355031905|249.89355031905|249.89355031905|249.89355031905|247.77643523677|247.77054675129|247.77054675129|247.77054675129|247.77054675129|247.77054675129|247.77054675129|247.77054675129|247.77054675129|246.06449299948|240.47166804359|238.90957728542|238.90957728542|238.90957728542|238.90957728542|238.90957728542|238.90957728542|238.90957728542|233.23542373618|-246.09053319126|-246.09053319126|-246.09053319126|-246.09053319126|-246.09053319126|-246.09053319126|-246.95346865211|-246.95346865211|-246.95346865211|235.68182970538|235.68182970538|235.68182970538|235.68182970538||235.68182970538|235.68182970538|235.68182970538|235.68182970538|235.68182970538|235.68182970538|235.68182970538|235.68182970538|235.68182970538|235.68182970538||235.68182970538|235.68182970538|235.68182970538|235.68182970538|235.68182970538|235.68182970538|235.68182970538|235.68182970538|235.68182970538|233.86735350837|233.11066062969|230.76129074143|229.78450398443|229.78450398443|229.08040197213|229.08040197213|229.08040197213||229.08040197213|229.08040197213|229.08040197213|229.08040197213|227.81045148461|226.29828556477|224.55031234355|221.51321438914|221.51321438914|220.47636201555|220.47636201555|220.47636201555|220.23885581646|220.23885581646|220.23885581646|220.23885581646|220.23885581646|220.23885581646|-240.39066553305|-240.39066553305|-240.39066553305|-240.39066553305|-240.39066553305|-240.39066553305|-240.39066553305||-240.39066553305|-240.39066553305|-240.39066553305|-240.39066553305|-240.39066553305|-240.39066553305|-240.39066553305|-240.39066553305|-240.39066553305|-248.45323700586|230.2974875101|230.2974875101|227.78664383718|226.35127326988|-239.53868165059|-239.53868165059|-239.53868165059|-239.53868165059|-239.53868165059|-239.53868165059|-239.53868165059|-239.53868165059|-239.53868165059|-239.53868165059|-239.53868165059|-239.53868165059|-241.19965007617|-245.62072105225|232.33154458439|232.33154458439|232.33154458439
00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE|-181.92192643487|-181.92192643487|-181.92192643487|-186.29905740108||-186.29905740108|-186.29905740108|-201.39340084224|-206.1548905707|-211.39321320328|-213.08245375723|-217.73773429758|-223.20581995521|-229.02258581007|204.18021591399|204.18021591399|204.18021591399|204.18021591399|204.18021591399|204.18021591399|204.18021591399|204.18021591399|203.39167151971|203.39167151971||203.39167151971|203.39167151971|203.39167151971|203.39167151971|203.39167151971|203.39167151971|201.21879605359|201.21879605359|196.58254781372|191.15080559757|191.15080559757||191.15080559757|191.15080559757|191.15080559757|190.07394656104|189.13327978896|186.93974514855|186.48805979504|183.42562589396|180.77296562801|180.77296562801|180.77296562801|180.77296562801|180.77296562801|176.66328473235|176.47671217549|172.02523649653|171.00525239794|168.50472549695|166.45240258396|165.55199622152|165.55199622152|-178.96347004089|-178.96347004089|-178.96347004089||-178.96347004089|-178.96347004089|-178.96347004089|-178.96347004089|-178.96347004089|-178.96347004089|-181.86886380683|-186.94428860888|-186.98977234347|-187.3395247786|-187.3395247786|-187.3395247786|-187.3395247786|-187.3395247786|-187.3395247786|-187.3395247786|-195.8393281704|178.14121923187|178.14121923187|178.14121923187|178.14121923187|178.14121923187|178.14121923187|177.58468447503|174.85298634432|170.70387629295|170.65764002033|164.24570543708|160.35389470491|160.35389470491|160.35389470491|160.35389470491|160.35389470491|160.35389470491|160.35389470491|160.35389470491|160.35389470491|160.35389470491|160.35389470491|157.10150389576|144.40834315512|-161.88636832505|-161.88636832505|-161.90138215526|-161.90138215526|-164.73959233478|-167.41341915262|-167.41341915262|-167.41341915262|-167.41341915262|-167.41341915262|-167.41341915262|-167.41341915262|-167.41341915262|-167.41341915262|-167.41341915262|-167.41341915262|-167.41341915262|-167.41341915262|-167.41341915262|-167.41341915262|-167.41341915262||-167.41341915262|-167.41341915262|-167.41341915262|-167.41341915262|-167.41341915262|-167.41341915262|-167.41341915262|-167.41341915262|-167.41341915262|-167.41341915262|-167.41341915262|-167.41341915262|-167.41341915262|-167.41341915262|-167.41341915262|-169.55796369063|-172.50773634897|-177.1885987916|159.71033875835|159.71033875835|159.71033875835|159.71033875835|159.71033875835|159.71033875835|159.71033875835|159.71033875835|159.71033875835|150.0470489649|147.91866995352|147.91866995352|147.91866995352|147.91866995352|147.91866995352|147.91866995352|147.91866995352|147.91866995352|147.91866995352|144.68750345991|143.0481253782|143.0481253782||143.0481253782|140.46747580271|140.3984958938|138.50615014799|138.50615014799|138.50615014799|137.75112393896|137.75112393896|137.75112393896|137.75112393896||137.75112393896|137.75112393896|137.75112393896|137.75112393896|137.75112393896|137.75112393896|135.97235545626|133.17156452063|130.44441651109|128.18230066039|127.4641122789|124.53685822053|124.53685822053|124.53685822053|124.53685822053|124.53685822053|124.53685822053||124.53685822053|124.53685822053|124.53685822053|124.53685822053|123.35644519145|123.35644519145|123.35644519145|123.35644519145|123.35644519145|123.01105061962|120.39450265515|119.24610690661|116.78401120048|-129.59282802245|-129.59282802245|-129.59282802245|-129.59282802245|-129.59282802245|-129.59282802245|-129.59282802245|-129.59282802245|-129.59282802245|-129.59282802245|-129.59282802245|-129.59282802245||-133.17925478243|-133.53730238371|-133.53730238371|-133.53730238371|-133.53730238371|-153.43955893222|-153.43955893222|-153.43955893222|-154.3322878381|-155.9014276421|-161.33103369739|-163.84003659383|-165.3594824594|-167.04026273023|-172.45085073324|-173.73816178476|-176.72184619015|160.70525412951|160.70525412951|160.70525412951|160.70525412951|160.70525412951|160.70525412951|160.70525412951|160.70525412951|160.70525412951|160.70525412951|160.70525412951|160.70525412951|156.43778626559|152.65432946013
00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE|286.1425104531|286.1425104531|286.1425104531|286.1425104531||286.1425104531|286.1425104531|286.1425104531|286.1425104531|286.1425104531|282.60636635718|282.60636635718|282.60636635718|282.60636635718|282.60636635718|282.60636635718|282.60636635718|282.60636635718|282.60636635718|282.60636635718|282.60636635718|282.60636635718|282.60636635718|280.78398029815||280.78398029815|280.56500832498|280.56500832498|280.56500832498|280.56500832498|280.56500832498|280.56500832498|280.56500832498|280.26417686608|278.61379827026|267.82338940836||265.5809978615|263.22054165058|262.27529996919|262.27529996919||258.51253354867|252.8055962227|252.31178205788|-280.84857455816|-280.84857455816|-280.84857455816|-280.84857455816|-280.84857455816|-280.84857455816|-280.84857455816|-280.84857455816|-280.84857455816|-280.84857455816|-280.84857455816|-280.84857455816|-280.84857455816|-280.84857455816|-283.47757945156|-292.26521240438||-292.26521240438|-292.26521240438|262.9432701578|262.9432701578|262.9432701578|262.9432701578|262.9432701578|262.9432701578|262.9432701578|262.9432701578|262.9432701578|256.58474312781|255.18345759117|255.18345759117|255.18345759117|255.18345759117|255.18345759117|255.18345759117|255.18345759117|255.18345759117|255.18345759117|255.18345759117|255.18345759117|255.18345759117|255.18345759117|255.18345759117|255.18345759117|255.18345759117|255.18345759117|255.18345759117|255.18345759117|247.5433006574|243.68977443921|-274.58737223963|-274.58737223963|-274.58737223963|-274.58737223963|-274.58737223963|-274.58737223963|-274.58737223963|-274.70818290026|-276.58631429972|-280.07312510081|-281.51071052585|-281.51071052585|-281.51071052585|-281.51071052585|-281.66224543291|-284.42516270432|-287.04905807478|-288.84283565927|-290.80731841644|-293.35812920023|-296.28959240835|-302.95508538265|-305.50760863643|279.80569439527|279.80569439527|279.80569439527|279.80569439527|279.80569439527|279.80569439527||279.80569439527|279.80569439527|264.09622556025|264.09622556025|264.09622556025|264.09622556025|264.09622556025|264.09622556025|264.09622556025|264.09622556025|264.09622556025|264.09622556025|264.09622556025|264.09622556025|264.09622556025|264.09622556025|264.09622556025|264.09622556025|264.09622556025|264.09622556025|264.09622556025|264.09622556025|264.09622556025|264.09622556025|264.09622556025|257.7285705281|257.68508399335|257.52953193814|252.05668818322|249.97548958292|244.54721213966|237.98247604005|235.68162654728|235.68162654728|235.68162654728|235.68162654728|235.68162654728|231.57097756963|228.88608188211|227.87564531497||223.61016068118|-244.01014047368|-244.01014047368|-244.01014047368|-244.01014047368|-244.01014047368|-244.01014047368|-244.01014047368|-244.01014047368|-249.77320719542||-252.74773672755|-256.3524826758|-257.40015919327|-257.40015919327|-259.56872431153|-259.56872431153|-259.56872431153|-259.56872431153|-259.56872431153|-259.56872431153|-259.56872431153|-259.56872431153|-259.56872431153|-259.56872431153|-266.19659162885|-266.19659162885|-267.34930587558||-267.34930587558|245.02368490877|245.02368490877|245.02368490877|244.14295983515|242.79218403722|237.79775573472|237.79775573472|234.90529072793|229.68448695111|-254.31247663813|-254.31247663813|-254.31247663813|-254.31247663813|-254.31247663813|-254.31247663813|-254.31247663813|-254.31247663813|-257.08126784445|-257.08126784445|-257.08126784445|-257.08126784445|-257.08126784445|-257.08126784445|-259.34696230492||-266.70872439247|-266.70872439247|-266.70872439247|-266.70872439247|-266.70872439247|-266.70872439247|-266.70872439247|-266.70872439247|-266.70872439247|-266.70872439247|-266.70872439247|-266.70872439247|-266.70872439247|-266.70872439247|-267.00127040386|-267.00127040386|-267.00127040386|-267.00127040386|-267.00127040386|-267.00127040386|-267.00127040386|-267.00127040386|-267.00127040386|-267.00127040386|-267.00127040386|-267.6347597326|231.03548556037|231.03548556037|231.03548556037|231.03548556037|231.03548556037
00551|15311|/equities/abiomed|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00552|991169|/equities/coupa-software-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00553|1123146|/equities/lyft|R1000GROWTH|-15.836738477646|-15.836738477646|-15.836738477646|-15.836738477646||-16.000265530412|-16.428628634153|-17.337364990114|-18.30802307785|-18.30802307785|-18.30802307785|-18.30802307785|-18.652247807057|-19.21499781771|-19.29860819891|-19.429009745683|-19.509242285139|-19.509242285139|-19.902225323128|-20.116693916723|-20.116693916723|-20.116693916723|-20.116693916723|-20.116693916723||-20.723547766391|-21.01728220656|-21.01728220656|-21.343670954954|-21.343670954954|-21.343670954954|-21.4085835816|-21.4085835816|-21.4085835816|-21.4085835816|-21.4085835816||-21.4085835816|-21.505371027692|-21.667356523655|-21.958044327805||-21.958044327805|-21.977466060068|-21.977466060068|-21.977466060068|-22.213071946617|-22.213071946617|-22.213071946617|-22.593414020004|19.8993817442|19.8993817442|19.8993817442|19.8993817442|19.8993817442|19.856636059874|-22.9159865144|-22.9159865144|-22.9159865144|-22.9159865144|-22.9159865144||-22.9159865144|-22.9159865144|-23.123934139821|-23.123934139821|-24.457704082697|-24.86494966742|21.54245417531|21.54245417531|21.54245417531|21.54245417531|21.54245417531|20.295504389159|19.697783904994|-22.22707555636|-22.22707555636|-22.22707555636|-22.22707555636|-22.22707555636|-22.22707555636|-22.22707555636|-22.402904135697|-22.402904135697|-22.402904135697|-22.402904135697|-22.402904135697|-22.402904135697|-22.402904135697|-22.402904135697|-22.402904135697|-22.559561342178|-22.559561342178|-22.559561342178|-22.559561342178|-22.559561342178|-23.723123543989|19.905073649135|19.905073649135|19.905073649135|19.905073649135|19.905073649135|19.905073649135|19.905073649135|19.905073649135|19.905073649135|19.905073649135|19.905073649135|19.905073649135|19.905073649135|19.87541720794|19.87541720794|19.87541720794|17.313519026685|17.010626821439|16.498991882415|16.498991882415|16.498991882415|15.638879153034|15.217088124567|15.217088124567|15.217088124567|15.217088124567|15.12693851981||15.12693851981|15.12693851981|15.12693851981|15.12693851981|15.12693851981|14.255025689177|13.962832154631|13.962832154631|13.962832154631|13.850624391105|13.485415852364|-15.083503405876|-15.083503405876|-15.083503405876|-15.083503405876|-15.083503405876|-15.083503405876|-15.083503405876|-15.083503405876|-15.083503405876|-15.083503405876|-15.328482153763|-15.328482153763|-15.507480041572|-15.706179409346|-15.706179409346|-16.091092685593|-16.091092685593|-16.091092685593|-16.091092685593|-16.091092685593|-16.386213889533|14.875656689857|14.875656689857|14.875656689857|14.875656689857|14.875656689857|14.875656689857|14.875656689857|-16.191644090171||-16.191644090171|-16.191644090171|-16.191644090171|-16.191644090171|-16.191644090171|-16.191644090171|-16.191644090171|-16.191644090171|-16.191644090171|-16.191644090171||-16.30738241778|-16.424363640792|-16.505660140786|-16.601260861063|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677||14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.845944528677|14.66438275454|14.481536559237|13.613373575358|11.41013835867|11.41013835867|11.41013835867|11.186542499946|-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575||-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575|-12.892927599575|-13.207419925957|-13.498469937966|-13.498469937966|-13.498469937966|-13.498469937966|-13.626540371287|-13.626540371287|-13.626540371287|-13.626540371287|-13.626540371287|-13.626540371287|-13.639308560175|-13.639308560175|-13.649500157144|-13.649500157144|-13.649500157144|-13.649500157144|-13.77848716639|-13.77848716639|-14.177763842461|-14.528349186444|-14.537959762705
00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE|221.15720729688|218.59167965375|218.59167965375|217.61353552102||217.61353552102|217.61353552102|217.61353552102|216.11970713137|212.78694197865|208.39460823381|208.39460823381|208.39460823381|208.39460823381|206.16908642408|206.16908642408|206.16908642408|204.70787638158|202.27562723724|202.27562723724|202.27562723724|202.27562723724|201.57195334007|201.57195334007||201.57195334007|201.57195334007|200.06274033339|200.06274033339|200.06274033339|200.06274033339|200.06274033339|200.06274033339|197.85401858802|197.85401858802|197.85401858802||197.85401858802|197.85401858802|197.85401858802|197.85401858802||197.85401858802|197.85401858802|197.85401858802|197.85401858802|197.85401858802|197.85401858802|197.85401858802|197.85401858802|197.85401858802|197.85401858802|197.12516635783|195.59768935186|195.06715595437|194.39384770077|191.23405122405|186.00872516242|183.35006819397|180.78526932034|179.8255786502||176.23009020352|175.51232556793|-187.45579823775|-187.45579823775|-189.6595656465|170.20147091244|170.20147091244|170.20147091244|170.20147091244|170.20147091244|170.20147091244|170.1531291462|170.1531291462|170.1531291462|170.1531291462|170.1531291462|170.1531291462|170.1531291462|166.48958963564|160.62370294124|-173.9228247704|-173.9228247704|-173.9228247704|-173.9228247704|-173.9228247704|-173.9228247704|-173.9228247704|-173.9228247704|-173.9228247704|-174.98508620941|-174.98508620941|-174.98508620941|-174.98508620941|-176.33828412916|169.23252239571|169.23252239571|169.23252239571|169.23252239571|169.23252239571|169.23252239571|169.23252239571|169.23252239571|169.23252239571|169.23252239571|169.23252239571|169.23252239571|169.23252239571|167.61046200459|167.61046200459|166.1530047596|163.98390655391|163.11572435026|162.40997078822|161.68935028032|161.68935028032|160.471772257|158.50525269631|157.98584489795|157.98584489795|157.98584489795|157.98584489795|157.98584489795||157.98584489795|157.98584489795|157.98584489795|157.98584489795|157.98584489795|157.98584489795|157.98584489795|157.98584489795|157.98584489795|157.98584489795|157.98584489795|157.98584489795|157.98584489795|-168.19156355287|-168.19156355287|-168.19156355287|-168.19156355287|-168.19156355287|-168.19156355287|-168.19156355287|-168.19156355287|159.12674863657|159.12674863657|158.99085572384|158.2917941745|157.3987688401|157.3987688401|157.3987688401|156.73914459337|156.73914459337|156.73914459337|156.73914459337|156.73914459337|156.73914459337|156.73914459337|156.73914459337|156.73914459337|156.73914459337|156.73914459337|156.73914459337||156.73914459337|156.73914459337|156.73914459337|156.73914459337|156.73914459337|156.73914459337|155.61515774317|155.37017078422|155.37017078422|155.37017078422||155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422|155.37017078422||155.37017078422|155.37017078422|155.37017078422|155.06283087951|155.06283087951|155.06283087951|153.85460228663|153.85460228663|153.28927723281|150.29586406673|141.6637377841|139.79526467928|135.28250996943|134.34290835653|134.34290835653|134.34290835653|-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694||-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694|-147.35696039694|-156.90052213159|-160.1493840769|-160.1493840769|-160.1493840769|-163.19204205885|-163.19204205885|-163.19204205885|-163.19204205885|-163.19204205885|-163.19204205885|-163.19204205885|-163.19204205885|-163.19204205885|-163.19204205885|-163.19204205885|-163.19204205885|-165.55671383954|-166.03637607469|-168.53836301051|-170.07345764595|-170.45856510222
00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE|-234.03026834551|-234.67590014218|-234.67590014218|-235.86432887976||-237.39145891099|-237.39145891099|-239.10328591564|-240.98309742851|-242.86010781309|-251.81816822711|-256.47577333675|-256.47577333675|-265.64474625307|-281.32133806765|-283.50156846112|-291.60339509189|-294.35155234006|-302.21868615313|-306.35129040211|-306.35129040211|-306.35129040211|-306.35129040211|-306.35129040211||-306.35129040211|-306.35129040211|-306.35129040211|-306.35129040211|-306.35129040211|-306.35129040211|-306.35129040211|-306.35129040211|-306.35129040211|-306.35129040211|-307.0594934725||-308.48182214366|-308.48182214366|-308.48182214366|-308.48182214366||-308.48182214366|-308.48182214366|-308.48182214366|-308.48182214366|-308.48182214366|278.7858199842|273.01336782217|273.01336782217|273.01336782217|273.01336782217|266.68632005468|266.68632005468|263.57424030055|262.37414910782|-279.61777340248|-279.61777340248|-279.61777340248|-279.61777340248|-279.61777340248||-279.61777340248|-279.61777340248|-279.61777340248|-279.61777340248|-279.61777340248|-279.61777340248|-279.61777340248|-279.61777340248|-279.61777340248|-279.61777340248|-279.61777340248|-279.61777340248|-279.61777340248|-279.61777340248|-279.61777340248|-286.15196902304|-287.64774139225|-289.39083150029|-292.7438241442|-297.63364256311|-303.64663887296|-303.64663887296|-303.64663887296|-303.64663887296|-303.64663887296|-303.64663887296|-303.64663887296|-303.64663887296|-303.64663887296|-303.64663887296|-303.64663887296|-303.64663887296|-303.64663887296|-303.64663887296|-303.64663887296|-303.64663887296|-303.64663887296|-305.65159140995|-308.62432174077|-313.53636423074|-314.30766917293|-316.83461688431|-318.4031491405|-318.4031491405|-318.4031491405|-323.19044464233|-328.6865909166|-335.54691267752|-336.09990385664|-356.56128775955|-369.66616574792|-371.1396745208|-382.83650562532|-390.51731162284|-390.51731162284|-390.51731162284|-393.51757868069|-393.51757868069|-393.51757868069|-393.51757868069|-393.51757868069|-393.83342719893||-395.70732768043|-395.70732768043|-395.70732768043|-395.70732768043|-395.70732768043|-395.70732768043|-395.70732768043|-395.70732768043|-395.70732768043|-395.70732768043|-400.56062871067|-402.42599435359|-402.42599435359|-402.42599435359|-409.71470923457|-415.35941542556|-418.43514335217|-418.43514335217|-421.13864567613|-424.01787792682|-426.47818752394|-428.20632082738|-437.9059099281|-438.7315726903|-441.06060933188|-441.06060933188|-441.06060933188|-441.06060933188|-446.94290658186|-452.91433589933|423.63173111919|423.63173111919|423.63173111919|423.63173111919|423.63173111919|423.63173111919|423.63173111919|422.30305310635|422.30305310635|422.30305310635||421.60228794314|419.7081085653|418.67289060695|415.03904993383|-445.77110379482|-445.77110379482|-445.77110379482|-445.77110379482|-445.77110379482|-445.77110379482||-445.77110379482|-445.77110379482|-446.61808189669|-446.61808189669|-448.73565190941|-451.31765380071|-454.84684176099|-457.43593718886|-462.78774820301|-465.28913483061|-469.85626967127|-479.08058826321|440.77086316352|440.77086316352|440.77086316352|440.77086316352|440.77086316352||440.77086316352|440.77086316352|440.77086316352|440.77086316352|440.77086316352|440.09575717985|434.58659773998|427.57402600548|427.57402600548|427.57402600548|421.12269877616|413.67576407529|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326||-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-446.85735579326|-450.10261313998|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.65470365263|-458.87689477843|-463.24061423719|-463.24061423719|-463.24061423719|-467.03874706097
00556|24350|/equities/trex-co.-inc|R1000GROWTH|39.86970977357|39.86970977357|39.86970977357|39.86970977357||39.86970977357|39.86970977357|39.86970977357|39.86970977357|39.286344099607|39.174121166325|39.174121166325|39.174121166325|39.174121166325|39.174121166325|39.174121166325|39.174121166325|39.174121166325|39.174121166325|39.174121166325|39.174121166325|39.174121166325|39.168745121532|38.635736494365||38.635736494365|38.364707343118|37.539119897437|37.267909564521|37.037119695375|35.706799848024|34.336316721517|34.336316721517|34.336316721517|-36.299274193389|-36.299274193389||-36.299274193389|-36.299274193389|-36.299274193389|-36.299274193389||-36.299274193389|-36.299274193389|-36.299274193389|-36.299274193389|-36.299274193389|-36.299274193389|-36.299274193389|-36.299274193389|-36.299274193389|-36.299274193389|-36.299274193389|-36.299274193389|-36.299274193389|-36.299274193389|-36.299274193389|-36.299274193389|-36.299274193389|-36.299274193389|-36.299274193389||-36.299274193389|-36.299274193389|-36.299274193389|-36.299274193389|-36.299274193389|-36.607527877603|-36.977808159495|-38.370292061523|-38.370292061523|-39.6057683825|-40.044125930702|-40.044125930702|-40.214584236052|-40.532675742988|-40.532675742988|-43.808196173646|-52.362161542021|-52.650178168706|-53.095752528963|-53.709307356739|-54.560342651897|-54.63795411917|-54.63795411917|-55.028281930778|-55.408912821714|-56.192052463042|-56.192052463042|-56.192052463042|-56.247749965277|-56.247749965277|-56.247749965277|-56.247749965277|-56.247749965277|-56.247749965277|-56.247749965277|-56.247749965277|-56.247749965277|-56.247749965277|-56.247749965277|-56.247749965277|-56.247749965277|-56.247749965277|-56.247749965277|-56.247749965277|-56.247749965277|-57.801942896939|-58.983201621609|-58.983201621609|-60.090502657976|-61.291669755607|-63.526803658438|-65.325427238624|-66.174680653296|-66.174680653296|-66.174680653296|-66.174680653296|-66.174680653296|-66.174680653296|-66.174680653296|-66.174680653296|-66.174680653296|-66.302510852254||-66.302510852254|-66.302510852254|-66.302510852254|-66.302510852254|-66.302510852254|-66.302510852254|-66.302510852254|-66.302510852254|-66.302510852254|-66.302510852254|-66.302510852254|-66.302510852254|-66.302510852254|-66.302510852254|-66.302510852254|-68.158792092444|-68.920878703993|-69.149572593838|62.29873595457|62.29873595457|62.29873595457|62.29873595457|62.29873595457|62.29873595457|62.29873595457|61.804752935091|61.377694250388|60.996878651826|57.975976127218|57.301602612978|57.301602612978|57.301602612978|57.301602612978|57.301602612978|57.301602612978|57.301602612978|56.736222862144|53.368581797171|53.285895273748|53.285895273748||53.285895273748|52.467662517299|-58.774202103096|-58.774202103096|-58.774202103096|-58.774202103096|-58.774202103096|-58.774202103096|-58.774202103096|-58.774202103096||-58.774202103096|-60.044667926848|-60.095197364449|-60.095197364449|-60.095197364449|-60.095197364449|-60.095197364449|-60.095197364449|-60.095197364449|-60.095197364449|-60.095197364449|-60.095197364449|-60.095197364449|-61.287443024979|-62.117437211524|-62.327707908013|-62.327707908013||-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013||-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.327707908013|-62.642293091|-62.642293091|-63.795047518994|55.439803549967|55.439803549967|55.439803549967|55.439803549967|55.439803549967|55.439803549967|55.439803549967|55.439803549967|-60.933685344101|-60.933685344101|-60.933685344101|-60.933685344101|-60.933685344101|-60.933685344101|-60.933685344101|-61.159226974883|-61.159226974883|-62.023029310878|-63.38670008202|-65.252721813206
00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE|-79.502422444926|-79.502422444926|-79.502422444926|-79.502422444926||-79.502422444926|-79.502422444926|-79.502422444926|-79.502422444926|-79.502422444926|-79.502422444926|-79.502422444926|-79.502422444926|-81.088524413227|-86.55113832169|-87.735150672917|-88.632667278718|-89.100741624249|81.587131488667|81.587131488667|81.587131488667|81.587131488667|81.587131488667|81.587131488667||81.587131488667|81.587131488667|81.587131488667|81.587131488667|81.587131488667|81.587131488667|81.587131488667|81.587131488667|81.587131488667|81.587131488667|81.587131488667||81.587131488667|81.587131488667|81.587131488667|81.587131488667||81.587131488667|81.587131488667|81.587131488667|79.527588301617|79.365874429233|78.725207765567|78.725207765567|78.725207765567|78.725207765567|78.725207765567|78.400245593808|78.400245593808|78.400245593808|78.400245593808|78.272928675002|78.272928675002|78.272928675002|78.272928675002|78.272928675002||77.834851261376|77.834851261376|77.834851261376|77.834851261376|77.834851261376|77.834851261376|77.834851261376|77.834851261376|77.834851261376|77.834851261376|77.834851261376|77.834851261376|77.834851261376|77.834851261376|77.834851261376|77.834851261376|77.834851261376|77.834851261376|77.834851261376|77.834851261376|77.834851261376|77.834851261376|77.834851261376|77.834851261376|-85.068732586625|-85.068732586625|-85.068732586625|-85.068732586625|-85.068732586625|-85.068732586625|-85.068732586625|-85.068732586625|-85.068732586625|-85.068732586625|-85.068732586625|-85.068732586625|-85.068732586625|-85.068732586625|-85.068732586625|-85.068732586625|-91.957757039339|-93.046116135154|84.023931937108|84.023931937108|84.023931937108|84.023931937108|84.023931937108|84.023931937108|84.023931937108|84.023931937108|84.023931937108|84.023931937108|84.023931937108|84.023931937108|84.023931937108|84.023931937108|84.023931937108|83.251385079438|-93.20939170441|-93.20939170441|-93.20939170441|-93.20939170441||-94.761861974487|-94.761861974487|-94.761861974487|-94.761861974487|-94.761861974487|-94.761861974487|-94.761861974487|-95.897674510521|-95.897674510521|-95.897674510521|-95.897674510521|-95.897674510521|-95.897674510521|-95.897674510521|-96.44324996476|-98.744585530484|-98.744585530484|-98.744585530484|90.93756525333|90.93756525333|90.93756525333|90.93756525333|90.93756525333|90.93756525333|90.93756525333|89.885070825233|89.558346669557|86.408694657371|86.408694657371|86.408694657371|86.408694657371|86.408694657371|86.408694657371|86.408694657371|86.408694657371|86.408694657371|86.408694657371|84.996537490006|84.996537490006|-92.003303647773||-92.003303647773|-92.003303647773|-92.003303647773|-92.003303647773|-92.003303647773|-92.003303647773|-92.003303647773|-92.003303647773|-92.003303647773|-92.003303647773||-92.003303647773|-92.003303647773|-92.003303647773|-92.003303647773|-92.468747370047|-92.468747370047|-92.468747370047|-92.468747370047|-92.468747370047|-92.468747370047|-92.468747370047|-92.468747370047|-92.468747370047|-92.468747370047|-92.468747370047|-92.468747370047|-92.468747370047||-92.468747370047|-92.793606696971|-93.872651294668|84.037019461437|84.037019461437|84.037019461437|84.037019461437|84.037019461437|84.037019461437|82.547875424274|77.708226332011|77.242475228114|75.018859974326|74.628574366679|74.628574366679|74.628574366679|71.843414725319|69.785673681914|-82.715229570453|-82.715229570453|-82.715229570453|-82.715229570453|-82.715229570453|-82.715229570453|-82.715229570453||-82.715229570453|-82.715229570453|-82.715229570453|-82.715229570453|-82.715229570453|-82.715229570453|-82.715229570453|-82.715229570453|-82.715229570453|-82.715229570453|-89.393030974142|-90.596630618068|-90.596630618068|-90.596630618068|-91.583262220531|-91.583262220531|-91.583262220531|-91.583262220531|-91.583262220531|-91.583262220531|-91.583262220531|-91.583262220531|-91.583262220531|-91.583262220531|-91.583262220531|-91.704179092149|-91.826736657094|-91.826736657094|-92.971929144276|-96.12881255085|-97.170900715001
00558|16631|/equities/marketaxess-holdi|R1000GROWTH|165.89201120061|162.63390258862|162.5597152719|162.5597152719||161.82559166537|161.82559166537|158.64678574256|158.05365753893|-172.74682498296|-172.74682498296|-172.74682498296|-172.74682498296|-173.84433190381|-177.58536589979|-178.70841649578|-178.70841649578|-178.74935715514|-180.28844486694|-181.4510965427|-181.4510965427|-181.4510965427|-181.4510965427|-181.4510965427||-181.4510965427|-181.4510965427|-181.4510965427|-181.4510965427|-181.75894330856|-181.75894330856|-182.95605229135|-185.8112638081|174.74180369684|174.74180369684|174.74180369684||174.74180369684|174.74180369684|174.40256156202|172.9033403661||172.9033403661|171.56037248794|171.35446993499|171.35446993499|171.35446993499|170.20495930413|169.77968534606|167.50131494885|166.78312388929|164.53735448555|161.69873069874|160.93081860135|-170.77254119303|-170.77254119303|-170.77254119303|-170.77254119303|-170.77254119303|-173.06254424415|-173.28796156906||-173.28796156906|-173.28796156906|-173.28796156906|-175.63106705373|-176.71702932456|162.49539874391|162.49539874391|162.22433729521|161.86953513215|158.56865530092|158.43846429521|158.43846429521|-169.74086340822|-169.74086340822|-169.74086340822|-169.74086340822|-169.74086340822|-169.74086340822|-171.97396566737|-171.97396566737|-173.08523752809|-177.37582018773|-178.10383139467|-178.10383139467|-178.10383139467|-178.10383139467|-178.10383139467|-178.10383139467|-178.10383139467|-178.10383139467|-178.10383139467|-178.10383139467|-178.10383139467|-178.10383139467|-178.10383139467|-178.10383139467|-178.10383139467|-178.10383139467|-182.29759121842|-182.31621870406|-185.1919065516|-187.60072560231|-190.53912900918|-190.53912900918|-190.53912900918|-190.53912900918|-191.37193238153|-191.37193238153|-191.37193238153|-192.64211105105|-192.64211105105|-192.64211105105|-192.64211105105|-192.64211105105|-192.64211105105|-192.64211105105|-192.64211105105|-192.64211105105|-192.64211105105|-192.64211105105|-192.64211105105|-194.75281168351||-195.50198816072|-197.9194301368|-201.47686873851|-201.47686873851|-201.47686873851|-201.47686873851|-201.50765406567|-201.50765406567|-201.77710752441|-202.07093901713|-202.07093901713|-202.07093901713|-202.07093901713|-202.07093901713|-202.07093901713|-202.07093901713|-203.87738222633|-210.09508551|-219.2039736576|-219.2039736576|-219.2039736576|-219.2039736576|-219.2039736576|-219.2039736576|-220.69082090831|-220.69082090831|-220.69082090831|-220.69082090831|-220.69082090831|-220.69082090831|-222.67952201075|-226.29696493355|-226.8866279413|-228.68125150487|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277||-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277||-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-229.34832069277|-232.29368328386|-232.35960643278||-232.35960643278|-232.35960643278|-232.35960643278|-232.35960643278|-232.35960643278|-232.35960643278|-232.35960643278|-232.46901053838|211.18249140188|211.18249140188|211.18249140188|211.18249140188|211.18249140188|211.18249140188|209.02276707143|-225.81456372944|-225.81456372944|-225.81456372944|-225.81456372944|-225.81456372944|-225.81456372944|-225.81456372944|-225.81456372944|-225.81456372944|-225.81456372944||-225.81456372944|-225.81456372944|-225.81456372944|-225.81456372944|-225.81456372944|-225.81456372944|-225.81456372944|204.385954145|204.385954145|204.385954145|204.385954145|204.385954145|204.385954145|204.385954145|204.385954145|204.24522977781|203.75226455031|203.75226455031|203.75226455031|203.75226455031|202.12085740101|201.86317970501|200.43686159172|198.6848485527|195.12933578067|193.50969768722|193.50969768722|193.50969768722|193.1454984475|190.88027083088|-206.37058300026
00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE|102.41359061911|102.37399122134|102.36415843848|102.3107493807||102.3107493807|102.3107493807|102.3107493807|102.19638818382|101.99904159571|101.66124114947|101.66124114947|101.66124114947|101.66124114947|101.51637903802|101.41736249518|101.37572408049|101.37572408049|101.37572408049|101.36251925954|101.36251925954|101.36251925954|101.2794649284|101.26190069783||101.26190069783|101.18405488982|101.06978092209|100.93225627492|100.89556583376|100.67229974503|100.35533076122|100.25925796114|100.2168920591|100.2168920591|100.2168920591||100.08404986887|100.05838762421|99.950984808012|99.763869652267|99.557632641788|99.367368279558|99.277735739063|99.277735739063|99.277735739063|99.082327560523|99.082327560523|98.824252132949|98.486948018136|98.271605602969|97.847616743235|97.772355158228|97.280393263916|96.789321949328|96.442860128973|96.04345502069|95.675390340779|95.17276817107|94.625854659343|93.952619102557||93.403635160746|92.386020811202|91.503353286454|90.356505262266|89.602228018322|66.92358763646|63.841961169736|63.841961169736|63.841961169736|63.841961169736|63.841961169736|63.841961169736|63.841961169736|63.841961169736|63.841961169736|63.841961169736|63.841961169736|60.32273173387|60.281109351712|60.281109351712|60.281109351712|60.281109351712|60.281109351712|60.281109351712|59.163092210114|58.844544916484|58.580001757248|57.669469327511|56.674965614281|56.489650754529|56.489650754529|55.316432360386|55.316432360386|55.316432360386|55.316432360386|54.296312309609|53.262569190513|52.557964485498|51.868407321872|51.522951630422|50.691055858211|50.552308916127|50.552308916127|50.552308916127|50.552308916127|50.552308916127|50.552308916127|50.552308916127|50.552308916127|50.552308916127|50.552308916127|50.552308916127|50.552308916127|50.552308916127|50.552308916127|49.582564114503|49.223961670059|47.762736672448|47.479429424125|47.002698885421|43.929109982893|-48.242233278822||-48.242233278822|-48.242233278822|-48.242233278822|-48.242233278822|-48.242233278822|-48.242233278822|-48.242233278822|-48.242233278822|-48.242233278822|-48.242233278822|-48.242233278822|-48.242233278822|-48.242233278822|-48.242233278822|-48.265952218982|-48.58987529657|-48.58987529657|-52.375407832439|-52.465124006968|-52.465124006968|-52.465124006968|-52.465124006968|-52.465124006968|-53.036582174015|-54.239313538551|-54.785070030424|-55.477298092548|-55.747277285991|-55.877527477937|-56.068920615202|-56.585242012977|-56.585242012977|-56.585242012977|-56.585242012977|-56.585242012977|-56.585242012977|-56.585242012977|-56.585242012977|-56.585242012977|-56.585242012977||-56.585242012977|-56.585242012977|-56.585242012977|-56.585242012977|-56.585242012977|-56.585242012977|-56.585242012977|-57.226936053169|51.684794351044|51.684794351044||51.684794351044|51.684794351044|51.684794351044|51.684794351044|51.684794351044|51.684794351044|51.684794351044|51.684794351044|51.684794351044|51.684794351044|51.684794351044|51.684794351044|51.684794351044|51.684794351044|51.684794351044|51.199218454827|50.377464602246||50.293245374113|50.293245374113|50.293245374113|50.25693942325|49.391960983128|49.391960983128|47.432457690604|46.763651971914|46.763651971914|46.177390978179|46.067200128708|46.067200128708|46.067200128708|45.797443434568|45.151856183235|45.151856183235|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734||-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-48.429086217734|-49.652593940996|-50.774826626538|-50.994013377437|-50.994013377437|-50.994013377437|-50.994013377437|-50.994013377437|-50.994013377437|-50.994013377437|-51.299033544694|-51.299033544694|-51.299033544694|-52.619980751039|-52.619980751039|-53.407706722684|-53.95302887434|-54.444477086533
00560|20937|/equities/vail-resorts-inc|R1000GROWTH|128.37262388598|127.35851868324|127.35851868324|127.35851868324||127.35851868324|127.35851868324|127.35851868324|127.35851868324|-142.80225157835|-142.80225157835|-142.80225157835|-142.80225157835|-142.80225157835|-144.56744655082|-144.97293984569|-146.14020937987|-147.24796039549|-147.24796039549|-147.24796039549|-147.24796039549|-147.24796039549|-147.24796039549|-147.24796039549||-147.24796039549|-147.24796039549|-147.24796039549|-147.24796039549|-147.24796039549|-147.24796039549|-147.24796039549|-147.24796039549|-147.24796039549|-147.24796039549|-147.24796039549||-147.79662547605|-149.80291404213|-153.53735647693|-153.99319787042||-157.10280974725|-160.84699062086|143.81583881407|143.81583881407|143.81583881407|143.81583881407|143.81583881407|143.81583881407|143.81583881407|137.36399184365|-149.87666851771|-149.87666851771|-149.87666851771|-149.87666851771|-149.87666851771|-149.87666851771|-149.87666851771|-149.87666851771|-149.87666851771||-149.87666851771|-149.87666851771|-149.87666851771|-153.51530424474|-153.51530424474|-154.03025354425|-154.03025354425|-157.41194231289|-158.03585666969|-158.03585666969|-158.03585666969|-158.03585666969|-158.03585666969|-158.03585666969|-158.03585666969|-159.30427725397|-160.14808593947|143.35295516907|143.35295516907|143.35295516907|143.35295516907|143.35295516907|143.35295516907|-157.1724638172|-157.1724638172|-157.1724638172|-157.1724638172|-157.1724638172|-157.1724638172|-157.1724638172|-157.1724638172|-157.1724638172|-157.1724638172|-157.1724638172|-157.1724638172|-157.1724638172|-157.1724638172|-157.1724638172|-157.1724638172|-157.1724638172|-157.1724638172|-157.1724638172|-157.1724638172|-157.1724638172|-157.1724638172|-157.1724638172|-157.1724638172|-157.1724638172|-157.60670384033|-157.60670384033|-157.60670384033|-157.60670384033|-157.60670384033|-157.60670384033|-157.74833703463|-157.74833703463|-161.50532643469|-166.0140647587|154.56888401061|154.56888401061|154.56888401061|154.56888401061||154.56888401061|153.37154358791|151.34790655645|151.34790655645|151.34790655645|149.96323656012|-158.16864104642|-158.16864104642|-158.16864104642|-158.16864104642|-158.16864104642|-158.16864104642|-158.16864104642|-158.16864104642|-158.16864104642|-158.41701935857|-158.41701935857|-158.41701935857|-158.66396129495|-159.21356993656|-159.64897188589|-162.47135792226|-165.85256047216|-168.46426820718|156.79399354319|156.79399354319|156.79399354319|156.79399354319|156.79399354319|156.79399354319|156.79399354319|156.79399354319|156.79399354319|156.79399354319|156.79399354319|156.79399354319|156.79399354319|154.08832568438|-165.28218804799|-165.28218804799||-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799||-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799|-165.28218804799|-166.53465908327|-167.77462374676|-170.21526311932|156.05596869852|156.05596869852|156.05596869852|156.05596869852|140.52812111717||140.52812111717|140.52812111717|140.52812111717|140.52812111717|140.52812111717|140.52812111717|-152.2697011414|-152.2697011414|-152.2697011414|-152.2697011414|-152.2697011414|-152.2697011414|-152.2697011414|-152.2697011414|-153.06911057668|-153.06911057668|-153.06911057668|-153.06911057668|-153.06911057668|-153.06911057668|-153.06911057668|-153.06911057668|-153.06911057668|-153.06911057668|-153.06911057668||-154.41416288943|-154.41416288943|-154.41416288943|-154.41416288943|-154.41416288943|-154.41416288943|-154.41416288943|-154.41416288943|-157.06323715416|-164.18692966267|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426|-166.05609092426
00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE|-129.15054718724|-129.15054718724|-129.15054718724|-129.15054718724||-129.15054718724|-129.15054718724|-129.15054718724|-129.15054718724|-129.15054718724|-129.15054718724|-129.15054718724|-129.15054718724|-131.30034443263|-137.7662162397|-138.61246104745|121.34443038741|121.34443038741|120.01102854189|117.42254073285|-133.95454362857|-133.95454362857|-133.95454362857|-133.95454362857||-135.53782435509|-138.06369284626|-141.2202178001|-145.71028878948|-145.71028878948|-146.42927068997|134.01246678726|134.01246678726|134.01246678726|134.01246678726|134.01246678726||134.01246678726|134.01246678726|130.233848968|129.93399854815|129.19777643588|128.76647575602|128.76647575602|128.76647575602|127.00302895689|126.26506899886|125.64147630326|122.52998252039|120.76780881646|120.76780881646|120.76780881646|118.762003896|-133.65766131992|-133.65766131992|-133.65766131992|-133.65766131992|-133.65766131992|-133.65766131992|-133.65766131992|-133.65766131992||-133.65766131992|-133.65766131992|-133.65766131992|-133.65766131992|-134.80349494426|-134.80349494426|-134.80349494426|-137.2733255118|120.45423082529|120.45423082529|120.45423082529|120.45423082529|120.45423082529|120.45423082529|120.45423082529|120.45423082529|120.45423082529|120.45423082529|117.32815164128|104.11787421275|104.11787421275|104.11787421275|103.48691820623|101.28771754902|101.25212515864|101.25212515864|101.25212515864|101.25212515864|101.25212515864|101.25212515864|101.25212515864|101.25212515864|101.25212515864|101.25212515864|101.25212515864|98.116160912356|-111.19022411667|-111.19022411667|-111.19022411667|-111.19022411667|-111.19022411667|-111.19022411667|-111.19022411667|-111.19022411667|-111.41580120019|-113.33699951933|-113.33699951933|-113.33699951933|-113.33699951933|-113.33699951933|-113.33699951933|-113.33699951933|-113.57123811507|-113.57123811507|-115.58193013695|-116.25080864267|-116.25080864267|-116.25080864267|-116.25080864267|-116.25080864267|-116.25080864267|-116.25080864267||-116.32424862114|-116.32424862114|-116.32424862114|-116.32424862114|-116.32424862114|-116.32424862114|-116.32424862114|-116.51652768848|-116.51652768848|-116.51652768848|-116.51652768848|-116.51652768848|-116.51652768848|-116.51652768848|-117.32558243802|-123.62397970679|118.73369620498|118.73369620498|118.73369620498|118.73369620498|118.73369620498|118.73369620498|118.73369620498|118.73369620498|118.73369620498|118.66139191973|118.66139191973|117.52979754726|116.90715831346|116.90715831346|114.09572647486|110.00586073569|-126.28974886935|-126.28974886935|-126.28974886935|-126.28974886935|114.87799968502|114.87799968502|114.87799968502|114.87799968502||114.87799968502|114.87799968502|114.87799968502|114.87799968502|113.0375605665|111.46272474286|111.46272474286|111.1169399557|111.1169399557|111.1169399557||111.1169399557|111.1169399557|111.1169399557|111.1169399557|111.1169399557|111.1169399557|111.1169399557|111.1169399557|111.08715526897|110.21406102002|108.58854480128|108.58854480128|108.58854480128|107.44129439086|107.44129439086|107.44129439086|106.45453116559||106.45453116559|106.45453116559|106.45453116559|106.45453116559|104.18636922994|104.10694450978|102.83428790986|102.83428790986|101.40031886563|97.981187984522|93.534649077583|93.145724181255|88.763577439079|88.048309675569|88.048309675569|87.403674619855|-98.710958225538|-98.710958225538|-98.710958225538|-98.710958225538|-98.710958225538|-98.710958225538|-98.710958225538|-98.710958225538|-98.72661816523||-100.29682953654|-100.29682953654|-100.29682953654|-100.29682953654|-100.29682953654|-100.29682953654|-100.29682953654|-100.29682953654|-100.29682953654|-100.46603343551|-107.34170179969|-109.69509067497|-109.69509067497|-109.69509067497|-113.11748441018|-115.58429308244|-115.70316668842|-115.70316668842|-115.70316668842|-115.70316668842|-115.70316668842|-115.70316668842|-115.70316668842|-115.90167254398|-115.90167254398|-116.93608198111|-118.47813761608|-118.47813761608|-119.40084714775|-124.10980595355|-129.70422944763
00562|1152338|/equities/10x-genomics-inc|R1000GROWTH|-21.730605240977|-21.730605240977|-21.730605240977|-21.730605240977||-21.730605240977|-21.730605240977|-21.744545874755|-21.744545874755|-21.744545874755|-21.744545874755|-21.961163452114|-22.559903068504|19.182252066666|19.182252066666|19.182252066666|19.182252066666|19.182252066666|19.182252066666|19.182252066666|19.182252066666|19.182252066666|18.051586514639|17.422020160032||17.422020160032|17.244912265487|17.09317368793|17.084843647327|17.084843647327|17.084843647327|16.985023183398|16.985023183398|16.215580272203|-18.367172117361|-18.367172117361||-18.367172117361|-18.367172117361|-18.491391855291|-18.491391855291||-18.491391855291|-18.491391855291|-18.491391855291|-18.491391855291|-18.491391855291|-18.491391855291|-18.491391855291|-18.622279915336|-19.119199418496|16.046554544434|16.046554544434|16.046554544434|16.046554544434|16.046554544434|16.046554544434|16.046554544434|16.046554544434|16.046554544434|16.046554544434||16.046554544434|16.046554544434|15.702005468988|14.32667285776|14.238932286926|14.238932286926|14.238932286926|14.238932286926|14.238932286926|14.238932286926|14.238932286926|14.238932286926|13.698836868811|11.898707250542|11.586382722748|11.586382722748|11.586382722748|11.586382722748|11.586382722748|11.586382722748|11.586382722748|11.586382722748|11.586382722748|11.504869354978|11.112870761047|-13.199467874361|-13.199467874361|-13.199467874361|-13.199467874361|-13.199467874361|-13.199467874361|-13.199467874361|-13.199467874361|-13.199467874361|-13.199467874361|-13.199467874361|-13.199467874361|-13.199467874361|-13.199467874361|-13.199467874361|-13.199467874361|-13.199467874361|-13.307675865837|-13.536861926922|-13.649012864308|-14.143853572426|12.198574976215|12.198574976215|12.198574976215|12.198574976215|12.198574976215|12.198574976215|12.198574976215|12.198574976215|12.198574976215|12.198574976215|12.198574976215|12.198574976215|12.198574976215|12.198574976215|12.198574976215|12.198574976215||12.198574976215|12.198574976215|12.016964295302|12.016964295302|12.016964295302|12.016964295302|12.016964295302|12.016964295302|12.016964295302|12.016964295302|12.016964295302|12.016964295302|12.016964295302|12.016964295302|12.016964295302|12.016964295302|12.016964295302|12.016964295302|12.016964295302|12.016964295302|12.016964295302|12.016964295302|12.016964295302|12.016964295302|12.016964295302|11.515516072284|11.333400865143|11.307300403985|10.881364983431|10.881364983431|10.881364983431|10.881364983431|10.881364983431|10.881364983431|10.881364983431|10.881364983431|10.881364983431|10.881364983431|10.881364983431|10.881364983431||10.881364983431|10.314394070166|9.9514434326059|9.9514434326059|9.7882017545207|9.7882017545207|9.4080020511927|9.2928633783462|9.1781755875199|9.1781755875199||9.1781755875199|9.1781755875199|9.1781755875199|9.1781755875199|9.1781755875199|9.1781755875199|8.6501952222816|7.9691062030784|7.9617141850061|7.9617141850061|7.9617141850061|7.9617141850061|7.9617141850061|7.7281732402513|7.7281732402513|7.7281732402513|7.7281732402513||7.7281732402513|7.7281732402513|7.7281732402513|7.7281732402513|7.7281732402513|7.7281732402513|7.7281732402513|7.7281732402513|7.7281732402513|7.4197928996296|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166||-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4451900779166|-9.4749335513025|-10.18214861392|-10.624689119821|-10.624689119821|-10.710765858232|-11.121406841873|-11.437118477953|-11.638742865603|-12.21693641773|-12.271248612767|-12.271248612767|-12.302559413253|-12.788618801115|-12.788618801115|-12.788618801115|-12.788618801115|-12.815599722071|-12.815599722071|-12.815599722071|-12.815599722071|-12.815599722071|-12.815599722071
00563|15703|/equities/cognex-corp|R1000GROWTH|51.547820965023|51.547820965023|51.547820965023|51.547820965023||51.547820965023|51.547820965023|39.258109877103|39.258109877103|38.348629657421|38.15129229828|38.15129229828|38.15129229828|38.15129229828|38.15129229828|38.15129229828|38.15129229828|38.15129229828|38.15129229828|38.15129229828|38.15129229828|38.15129229828|37.613891705871|37.613891705871||37.613891705871|37.613891705871|36.954600979885|36.634002767228|36.046970670116|-39.039779693659|-39.039779693659|-39.039779693659|-39.039779693659|-39.039779693659|-39.039779693659||-39.039779693659|-39.247598099675|-39.247598099675|-39.247598099675||-39.247598099675|-39.247598099675|-39.247598099675|-39.247598099675|-39.247598099675|-39.247598099675|-39.247598099675|-39.247598099675|-40.191265980365|-40.459316711767|-40.459316711767|-40.459316711767|-40.459316711767|-40.459316711767|-40.459316711767|-40.459316711767|-40.459316711767|-40.459316711767|-40.459316711767||-40.459316711767|-40.459316711767|-40.459316711767|-40.459316711767|-40.459316711767|-40.459316711767|-40.585352241048|-40.830947782208|-41.516607816141|-42.449286521719|-43.620872989017|-44.004302041087|-44.358149748714|-44.358149748714|-45.658499644499|-46.143056152376|-46.895064510805|-47.912849600561|-48.019830049682|-48.920988415798|43.522519810101|43.522519810101|43.522519810101|43.478875406473|43.123137111975|43.123137111975|43.123137111975|-47.943716092357|-47.943716092357|-47.943716092357|-47.943716092357|-47.943716092357|-47.943716092357|-47.943716092357|43.878415847826|43.878415847826|43.878415847826|43.878415847826|43.878415847826|43.878415847826|43.878415847826|43.878415847826|43.878415847826|43.878415847826|43.878415847826|43.878415847826|43.878415847826|43.878415847826|43.113288854017|42.352179393121|42.034697545302|42.034697545302|42.034697545302|42.034697545302|42.034697545302|41.764717561571|41.764717561571|41.764717561571|41.522028903793|40.99836233485|40.99836233485|40.99836233485||40.99836233485|40.99836233485|40.7838034553|40.7838034553|40.7838034553|40.180338215239|40.029708248351|40.029708248351|40.029708248351|40.029708248351|40.029708248351|40.029708248351|40.029708248351|37.982457028494|37.982457028494|37.982457028494|37.982457028494|37.982457028494|37.982457028494|37.363287672583|36.830168658794|36.830168658794|32.175258037854|32.175258037854|32.048873497136|32.048873497136|32.048873497136|32.048873497136|31.459305843918|31.412927178275|31.412927178275|31.412927178275|31.412927178275|31.412927178275|31.412927178275|31.412927178275|31.376030952546|30.617533823751|30.457317096901|30.457317096901||30.457317096901|30.040909377416|29.79795476207|29.457449502513|29.360777080904|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165||29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165||29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|29.091376005165|28.972918707521|28.964076790977|28.564529191309|26.700866022434|25.904295699161|25.0200514974|24.726636329224|24.726636329224|24.726636329224|24.48015140486|-27.595475970191|-27.595475970191|-27.595475970191|-27.595475970191|-27.595475970191|-27.595475970191|-27.595475970191|-27.595475970191||-27.995528232701|-28.521698010903|-28.955365741506|-28.955365741506|-28.955365741506|-29.031524192144|-29.031524192144|-29.031524192144|-29.031524192144|-29.676694034261|-31.806049160077|-32.611313028527|-32.611313028527|-32.611313028527|-33.290903589673|-33.833782325793|-34.022743435209|-34.022743435209|-34.022743435209|-34.022743435209|-34.236168505109|-34.236168505109|-34.236168505109|-34.236168505109|-34.236168505109|-34.236168505109|-35.115056016757|-35.115056016757|-35.115056016757|-35.115056016757|-35.115056016757
00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE|-156.61094671939|-156.61094671939|-157.49346574167|-157.49346574167||-157.49346574167|-157.49346574167|-162.58440994338|-162.58440994338|-162.58440994338|-164.65768161434|-165.31213162362|-168.99788270353|-168.99788270353|-168.99788270353|-173.19431458975|-173.92080364304|157.52511042214|157.52511042214|157.52511042214|157.52511042214|157.52511042214|157.52511042214|157.52511042214||157.52511042214|157.52511042214|157.52511042214|157.52511042214|157.52511042214|157.52511042214|157.52511042214|157.52511042214|157.52511042214|153.02012187747|151.77011144535||151.77011144535|151.77011144535|151.77011144535|151.77011144535||151.77011144535|151.77011144535|151.77011144535|151.77011144535|151.77011144535|151.77011144535|151.77011144535|151.77011144535|151.77011144535|151.77011144535|151.77011144535|151.77011144535|151.77011144535|151.77011144535|151.77011144535|151.77011144535|151.77011144535|151.77011144535|151.77011144535||150.70901359867|149.436132053|143.22464498266|139.06423583278|-161.07789325402|-161.07789325402|-161.07789325402|-161.07789325402|-161.07789325402|-161.07789325402|-161.07789325402|-161.07789325402|-161.07789325402|-161.07789325402|-163.63044250989|-166.00660078817|-168.09835637989|-168.09835637989|-168.09835637989|-168.09835637989|-173.04233692953|149.55743267936|149.55743267936|149.55743267936|143.96436263922|143.96436263922|143.96436263922|139.53484717346|138.43482792087|138.31481988901|133.31267614836|133.31267614836|133.31267614836|133.31267614836|133.31267614836|132.85244736449|132.85244736449|132.85244736449|130.81104262422|129.22671321311|123.85996800969|114.70023665505|112.21193117651|112.11903000888|112.11903000888|112.11903000888|112.11903000888|112.11903000888|112.11903000888|112.11903000888|112.11903000888|112.11903000888|112.11903000888|112.11903000888|112.11903000888|112.11903000888|112.11903000888|112.11903000888|112.11903000888|112.11903000888|112.11903000888|112.11903000888||112.11903000888|112.11903000888|112.11903000888|112.11903000888|112.11903000888|112.11903000888|112.11903000888|112.11903000888|112.11903000888|112.11903000888|112.11903000888|111.38614274193|109.02349473292|-124.55138226136|-124.55138226136|-125.82107226699|-126.23785895605|-127.80511685763|-128.40629858596|-128.40629858596|-128.40629858596|-128.40629858596|-128.40629858596|-128.40629858596|-128.40629858596|-128.40629858596|-128.40629858596|-128.40629858596|-128.40629858596|-130.51532845611|-133.3959231268|-133.3959231268|-133.3959231268|-135.15852683237|118.77509977578|118.77509977578|118.70399286746|-132.75464343596|-132.75464343596|-132.75464343596||-132.75464343596|-132.75464343596|-132.75464343596|-132.75464343596|-132.75464343596|-132.75464343596|-132.75464343596|-132.75464343596|-132.75464343596|-133.47793642204||-135.1138193996|118.11961209166|118.11961209166|118.11961209166|118.11961209166|118.11961209166|117.31299502969|-132.85951340307|-132.85951340307|-132.85951340307|-132.85951340307|-132.85951340307|-132.85951340307|-134.82126228135|-135.76505032834|-135.76505032834|-135.76505032834||-135.76505032834|119.63270033536|119.63270033536|119.63270033536|119.63270033536|119.63270033536|119.63270033536|119.63270033536|119.63270033536|119.63270033536|119.63270033536|119.63270033536|119.63270033536|119.63270033536|119.63270033536|119.51377921195|119.51377921195|119.51377921195|119.51377921195|119.51377921195|118.67336585887|117.87810808209|117.87810808209|111.65623459317|-137.21272372768||-137.21272372768|-137.21272372768|-137.21272372768|-137.21272372768|-137.21272372768|-137.21272372768|-137.21272372768|-137.21272372768|-137.21272372768|-137.21272372768|-145.78025287573|-147.75792896532|-147.75792896532|-150.14381718396|-155.35535266398|-160.52650268871|-162.13860965657|-163.05004697473|-163.05004697473|-163.05004697473|-167.34143877726|-169.11715497685|-170.1928618518|-170.1928618518|-170.1928618518|-170.1928618518|-170.73004064337|-170.73004064337|-171.17254458286|143.83477407995|143.83477407995
00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE|-38.530209826448|-38.530209826448|-38.530209826448|-38.530209826448||-38.530209826448|-38.530209826448|-38.530209826448|-38.530209826448|-38.530209826448|-38.530209826448|-38.991954872905|-38.991954872905|-40.288838145798|-42.048710025754|-42.171901240841|-42.634890572777|-42.780931828192|-42.780931828192|-42.780931828192|-42.780931828192|-42.780931828192|-42.780931828192|-43.021034423699||-43.349982781898|-43.349982781898|-44.116089233305|-45.081212132668|-45.342744783639|-45.342744783639|-45.342744783639|-45.342744783639|-45.342744783639|-45.342744783639|-45.342744783639||-46.255826689666|-46.515785161677|-46.515785161677|-46.515785161677|-46.515785161677|-46.76809431891|-47.312882813926|-47.695095450195|-47.695095450195|-47.907330414225|-47.954531453903|-48.019756077456|-48.037367677886|-48.037367677886|-48.037367677886|-48.037367677886|-48.037367677886|-48.037367677886|-48.037367677886|-48.037367677886|-48.037367677886|-48.4656849486|-48.4656849486|-48.4656849486||-48.4656849486|-48.4656849486|-48.4656849486|-48.4656849486|-49.614096599857|-50.336760528343|-50.336760528343|-50.53973304724|-51.104606743202|-51.104606743202|-51.104606743202|-51.328315130948|-51.328315130948|-51.328315130948|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236||-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-51.574001284236|-52.012223318544|-54.602381895347|-55.369841282289|-55.369841282289|-55.369841282289|-55.369841282289|-56.221718708422|-56.221718708422|-56.221718708422|-56.221718708422|-56.221718708422|-56.221718708422|-56.221718708422|-56.221718708422|-56.221718708422|-56.221718708422|-56.221718708422|-56.221718708422|-56.659899195397|-56.659899195397|-56.659899195397|-58.771834965508|52.859135994313|52.859135994313|52.859135994313||52.306370408024|52.306370408024|52.306370408024|52.306370408024|52.306370408024|52.306370408024|52.306370408024|52.306370408024|52.306370408024|52.306370408024||52.306370408024|51.996622123347|51.996622123347|51.996622123347|51.996622123347|51.996622123347|51.996622123347|51.996622123347|51.996622123347|51.311248397414|50.88916291085|50.722928453508|50.722928453508|50.722928453508|50.722928453508|50.722928453508|50.722928453508||50.382263591043|50.382263591043|49.888292765343|49.538937118014|49.349727708399|49.349727708399|49.349727708399|48.659696665405|47.079941739638|46.446047665895|44.701163691747|44.346848190347|43.660447040921|43.660447040921|43.660447040921|43.642720451759|42.806909180136|42.65365489968|42.65365489968|-47.232673376616|-47.232673376616|-47.232673376616|-47.232673376616|-47.232673376616|-47.232673376616||-47.232673376616|-47.232673376616|-47.232673376616|-47.232673376616|-47.232673376616|-47.232673376616|-47.232673376616|-47.232673376616|-47.232673376616|-48.82279323849|-51.275837837689|-51.53415503128|-51.53415503128|-51.53415503128|-52.694339271206|-53.791472455544|-53.791472455544|-53.791472455544|-53.791472455544|-53.791472455544|-53.791472455544|-53.791472455544|-53.791472455544|-53.791472455544|-53.791472455544|-54.037748359622|-55.378797253195|-55.378797253195|-56.150641238495|-57.995158499925|-59.683995618699
00566|41254|/equities/apollo-globl-man|R1000GROWTH|-133.96289131359|-135.50543374172|-139.83631779475|-140.10813095088||-140.87293829182|-140.87293829182|-140.87293829182|-140.87293829182|-140.87293829182|-140.87293829182|-140.87293829182|-140.87293829182|-140.87293829182|-142.58972912271|-142.58972912271|-142.58972912271|-142.58972912271|-142.58972912271|-145.73275227501|-148.8919508717|-151.62716492255|-151.79851922547|-153.00668429838||141.70639911494|141.70639911494|141.70639911494|141.70639911494|141.70639911494|141.70639911494|141.70639911494|141.70639911494|141.70639911494|139.56405338537|139.0835795669||139.0835795669|139.0835795669|139.0835795669|139.0835795669||138.34171230168|138.34171230168|137.6357821554|136.94333980123|136.94333980123|136.94333980123|136.94333980123|136.94333980123|136.94333980123|136.94333980123|133.40189645069|129.51322234756|126.29194320433|126.29194320433|124.11105329452|122.33281805473|122.33281805473|122.33281805473|122.33281805473||122.33281805473|122.33281805473|122.33281805473|122.33281805473|122.33281805473|122.33281805473|122.33281805473|122.33281805473|122.33281805473|122.33281805473|122.33281805473|121.71667595085|121.71667595085|121.71667595085|121.71667595085|121.71667595085|-132.4805071738|-132.4805071738|-132.4805071738|-132.4805071738|-132.4805071738|-132.4805071738|-132.4805071738|-132.4805071738|-132.4805071738|-132.4805071738|-132.4805071738|-132.4805071738|-132.4805071738|-132.4805071738|-132.4805071738|-132.4805071738|-132.4805071738|-132.51917509532|-135.48736841917|-136.39744486014|-138.29699737839|-138.29699737839|-139.62166672076|-141.62990655198|-144.95823340167|-147.38998047234|134.44963939219|134.44963939219|134.44963939219|134.44963939219|134.44963939219|133.96965096945|133.96965096945|130.87182779836|-143.15838242005|-143.15838242005|-143.15838242005|-143.15838242005|-143.15838242005|-143.15838242005|-143.15838242005|-143.15838242005|-143.15838242005|-143.76807752596|-143.76807752596|-144.05238984411||-144.77663474363|-144.77663474363|-144.77663474363|-144.77663474363|-146.48010651581|-146.65705382962|-146.65705382962|-147.57339273712|-151.4265487064|-151.73333917582|-151.73333917582|-151.73333917582|-151.73333917582|-151.73333917582|-151.73333917582|-151.73333917582|-151.73333917582|-151.73333917582|-151.73333917582|-151.73333917582|-151.73333917582|143.74287189434|143.74287189434|143.74287189434|143.74287189434|143.74287189434|143.74287189434|143.74287189434|143.74287189434|143.74287189434|143.74287189434|143.74287189434|139.72653032884|137.30773618026|137.30773618026|137.01413959097|137.01413959097|135.28948893626|133.56407226074|133.56407226074||133.56407226074|131.89380326929|131.89380326929|131.89380326929|130.90867430041|-140.97403381466|-140.97403381466|-140.97403381466|-140.97403381466|-140.97403381466||-140.97403381466|-140.97403381466|-140.97403381466|-140.97403381466|-140.97403381466|-140.97403381466|-140.97403381466|-140.97403381466|-140.97403381466|-140.97403381466|-140.98858394183|-140.98858394183|-140.98858394183|-141.66732088236|-142.96231778018|-142.96231778018|-142.96231778018||-142.96231778018|-143.88340009973|-145.64740610684|131.18029553824|131.18029553824|131.18029553824|131.18029553824|131.18029553824|130.27199212636|127.02971608468|120.19930731848|120.19930731848|120.19930731848|120.19930731848|120.19930731848|120.19930731848|120.19930731848|116.7579682795|116.7579682795|115.08633099306|-136.05724744566|-136.05724744566|-136.05724744566|-136.05724744566|-136.05724744566||-136.05724744566|-136.05724744566|-136.05724744566|-136.05724744566|-136.05724744566|-136.05724744566|-136.05724744566|-136.05724744566|-136.05724744566|-136.05724744566|-146.97860410222|132.3717093194|132.3717093194|132.3717093194|132.3717093194|132.3717093194|132.3717093194|132.3717093194|131.1989668436|-145.48508081073|-145.48508081073|-145.48508081073|-145.48508081073|-145.48508081073|-145.48508081073|-145.48508081073|-145.48508081073|-145.48508081073|-145.48508081073|-150.35453637037|-153.85725649632
00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE|63.703290520259|63.703290520259|63.703290520259|63.703290520259||63.546776101113|63.546776101113|62.086975836225|59.243622465946|59.243622465946|59.243622465946|59.243622465946|59.243622465946|59.243622465946|59.243622465946|59.243622465946|59.243622465946|59.243622465946|57.841536909358|57.841536909358|57.841536909358|57.841536909358|56.670543978444|56.670543978444||56.670543978444|56.670543978444|56.670543978444|56.670543978444|56.670543978444|56.670543978444|56.454392113628|56.454392113628|56.454392113628|53.960156403584|51.8954516104||50.675398865464|50.675398865464|50.675398865464|50.675398865464||50.675398865464|50.675398865464|50.523223072426|49.502057308437|49.502057308437|49.502057308437|49.502057308437|49.502057308437|49.502057308437|49.395618697539|49.111102223562|49.111102223562|49.011779917796|48.236700205361|48.224111296904|47.146235706819|-51.680539774783|-51.680539774783|-51.680539774783||-51.680539774783|-51.680539774783|-51.680539774783|-51.680539774783|-51.680539774783|-51.680539774783|-51.680539774783|-52.857821649851|-54.073690408404|47.551750315118|47.551750315118|47.551750315118|47.551750315118|47.551750315118|47.551750315118|47.551750315118|47.551750315118|47.551750315118|47.551750315118|47.551750315118|47.551750315118|47.551750315118|47.551750315118|47.551750315118|47.551750315118|47.551750315118|47.551750315118|47.551750315118|-53.078451573545|-53.078451573545|-53.078451573545|-53.078451573545|-53.078451573545|-53.078451573545|-53.078451573545|-53.078451573545|-53.078451573545|-53.078451573545|-53.078451573545|-53.078451573545|-53.078451573545|-53.078451573545|-53.078451573545|-53.078451573545|-53.078451573545|-53.078451573545|-53.078451573545|-53.078451573545|-53.078451573545|-53.078451573545|-53.078451573545|-53.078451573545|-53.078451573545|-53.230860226949|-53.230860226949|-53.230860226949|-53.230860226949|-53.230860226949|-53.230860226949|-53.230860226949|-53.868176877057|-53.91297492667||-55.023409617445|-55.023409617445|-55.023409617445|-55.023409617445|-55.023409617445|-55.023409617445|-55.023409617445|-55.324904428179|-55.324904428179|-55.324904428179|-55.324904428179|-55.324904428179|-55.324904428179|-55.324904428179|-55.324904428179|-55.324904428179|-55.624356971178|-55.624356971178|-57.139841647053|-60.628435129483|-63.323816293434|-63.556479791602|-63.556479791602|-63.556479791602|-63.556479791602|-63.556479791602|-63.556479791602|55.994699046498|55.994699046498|55.994699046498|54.481609076798|53.751786449564|53.751786449564|53.751786449564|53.223009071983|53.223009071983|52.848343489609|51.595380383555|50.689330705486|50.689330705486||50.689330705486|49.272032243767|48.419219815589|48.419219815589|48.419219815589|48.419219815589|48.419219815589|48.419219815589|47.272936834722|47.272936834722||47.272936834722|47.272936834722|46.995789425104|46.995789425104|46.995789425104|46.995789425104|46.995789425104|45.449764773281|44.378905769887|43.416768494251|42.801844957805|39.49460045833|39.49460045833|39.49460045833|39.49460045833|39.49460045833|39.49460045833||39.49460045833|39.49460045833|39.49460045833|39.49460045833|39.49460045833|39.49460045833|39.49460045833|39.49460045833|39.438466994173|38.033296126135|35.055675996141|35.055675996141|35.055675996141|35.055675996141|35.055675996141|35.055675996141|-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922||-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922|-41.040390980922|-44.004323761422|-45.285215627949|-45.285215627949|-45.970240129144|-47.383027726976|-48.559982233849|-48.559982233849|-48.559982233849|-48.559982233849|-48.559982233849|-48.814113119804|-49.403467943946|-49.403467943946|-49.403467943946|-49.403467943946|-49.554409241985|-50.00267836817|-50.557975210171|-51.402194567765|-51.513542871227|-51.513542871227
00568|1008761|/equities/floor-decor-holdings|R1000GROWTH|-74.06905385122|-74.06905385122|-74.06905385122|-74.06905385122||-74.06905385122|-74.06905385122|-74.06905385122|-74.06905385122|-74.06905385122|-74.06905385122|-74.06905385122|-74.06905385122|-74.06905385122|-74.06905385122|-76.265613355739|66.939654623713|66.939654623713|66.939654623713|66.939654623713|66.939654623713|66.939654623713|66.939654623713|66.939654623713||66.939654623713|66.114516748869|66.114516748869|65.923401212122|64.558970927559|61.36663510994|58.677476031739|58.677476031739|58.48655054657|58.48655054657|58.48655054657||58.48655054657|58.48655054657|58.48655054657|58.48655054657||58.48655054657|58.48655054657|58.48655054657|58.48655054657|58.48655054657|58.48655054657|58.48655054657|58.48655054657|58.48655054657|58.48655054657|58.48655054657|58.48655054657|58.48655054657|58.48655054657|58.48655054657|58.078944339668|-65.118699018767|-65.118699018767|-65.118699018767||-65.118699018767|-65.118699018767|-65.118699018767|-65.118699018767|-65.118699018767|-65.233877985333|-65.233877985333|-66.398584834574|-67.432247143006|-67.432247143006|-67.432247143006|-67.432247143006|-67.432247143006|-67.432247143006|-68.945552593045|-69.730292493986|-69.730292493986|-69.730292493986|-74.325601982725|-74.450448804048|-75.807242404939|-75.807242404939|-75.807242404939|-75.807242404939|-75.807242404939|-75.807242404939|-75.807242404939|-75.807242404939|-75.807242404939|-75.807242404939|-75.807242404939|-75.807242404939|-75.807242404939|-75.885249044632|-76.97249571718|-77.863605148673|-79.006785109175|-80.919763249968|-81.934180439418|-82.254089767078|-82.797321353068|-83.223687950892|-84.25632499779|-85.730356683606|-86.679846117093|-90.035938604224|-91.394241424682|-91.394241424682|81.171300930611|81.171300930611|81.171300930611|81.171300930611|80.381478491673|80.381478491673|78.555534353133|78.048617047533|78.048617047533|78.048617047533|77.224298974391|76.473801450143|76.473801450143|76.473801450143||76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|76.473801450143|74.734224138668|73.878847635565|73.878847635565||73.878847635565|73.67538933045|70.267098154032|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567||-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-77.566051018567|-79.396167238919|-80.199037314894|-80.199037314894|-81.510906680428||-81.510906680428|-82.586561927092|74.13431656816|74.13431656816|74.13431656816|74.13431656816|74.13431656816|74.13431656816|74.13431656816|74.13431656816|-82.249322815208|-82.249322815208|-82.249322815208|-82.249322815208|-82.249322815208|-82.249322815208|-82.249322815208|-82.249322815208|-82.249322815208|-82.249322815208|-82.249322815208|-82.249322815208|-82.249322815208|-82.249322815208|-82.728133646943||-84.679594534743|-85.457799301259|-85.457799301259|-85.457799301259|-85.457799301259|-85.457799301259|-85.457799301259|-85.457799301259|-85.457799301259|-85.457799301259|-85.457799301259|-89.545094148751|-89.545094148751|-90.46367458992|-93.110705531227|-93.483770068029|-93.483770068029|-94.639768680072|-94.639768680072|-94.639768680072|-95.29859797569|-95.29859797569|-98.254557154928|-99.336173294158|-99.794910905727|-100.56563063575|-100.56563063575|-100.56563063575|-100.56563063575|-100.56563063575|-100.56563063575
00569|16535|/equities/lpl-investment-ho|R1000GROWTH|-372.06929159804|-380.00601695029|-385.16001937619|-386.87056019827||-388.9645221821|-391.52751203285|-415.8489130416|348.52311456267|348.52311456267|348.52311456267|348.52311456267|348.52311456267|348.52311456267|-384.05728375078|-384.05728375078|-384.05728375078|-384.05728375078|-384.05728375078|-384.05728375078|-384.05728375078|-384.05728375078|-384.05728375078|-384.05728375078||-384.05728375078|-384.05728375078|-384.05728375078|-384.05728375078|-384.05728375078|-384.05728375078|-384.05728375078|-384.05728375078|-384.05728375078|-384.05728375078|-384.05728375078||-384.05728375078|-385.15736429632|-385.15736429632|-385.15736429632||-385.15736429632|-385.15736429632|-385.15736429632|-385.15736429632|-385.15736429632|-394.10250221292|355.86589313971|355.86589313971|355.86589313971|354.60446629509|352.76273436|348.32860410931|-374.20483044525|-374.20483044525|-374.20483044525|-374.20483044525|-374.20483044525|-374.20483044525|-374.20483044525||-374.20483044525|-374.20483044525|-374.20483044525|-374.20483044525|-386.20258361917|352.10688800602|352.10688800602|352.10688800602|352.10688800602|352.10688800602|352.10688800602|351.56851613691|351.56851613691|351.56851613691|351.56851613691|351.56851613691|351.56851613691|351.56851613691|351.56851613691|-344.4019537548|-344.4019537548|-344.4019537548|-344.4019537548|-344.4019537548|-344.4019537548|-344.4019537548|-344.4019537548|-344.4019537548|-344.4019537548|-344.4019537548|-344.4019537548|-344.4019537548|-344.4019537548|-344.4019537548|-344.4019537548|-344.4019537548|-344.4019537548|-345.35412374001|-345.35412374001|-348.98624425973|-354.77916469669|-361.55025521982|-361.55025521982|-361.55025521982|-361.55025521982|-361.55025521982|-361.55025521982|-361.55025521982|-361.55025521982|-367.11536823953|-367.11536823953|-367.30048239723|-371.55584558382|-371.55584558382|-371.55584558382|-371.55584558382|-373.15149238834|-373.15149238834|-377.10222041087|-385.79248253727|-385.79248253727|-385.79248253727||-385.79248253727|-385.79248253727|-385.79248253727|-385.79248253727|-385.79248253727|-385.79248253727|-385.79248253727|-385.79248253727|-389.13010520582|-389.13010520582|-394.62067794407|-396.08076391844|-400.54693508841|367.03496924036|367.03496924036|367.03496924036|367.03496924036|367.03496924036|367.03496924036|367.03496924036|367.03496924036|367.03496924036|364.38553270359|356.83224947208|353.94005006532|353.94005006532|353.94005006532|353.94005006532|353.94005006532|353.94005006532|353.94005006532|-389.20449590242|-389.20449590242|-389.20449590242|-389.20449590242|-389.20449590242|-389.20449590242|-389.20449590242|-389.20449590242|-389.20449590242||-389.20449590242|-389.20449590242|-389.20449590242|-389.20449590242|-389.20449590242|-389.20449590242|-389.20449590242|-395.95551288963|358.77179020753|358.77179020753||358.77179020753|358.77179020753|358.77179020753|358.77179020753|358.77179020753|358.77179020753|358.77179020753|358.77179020753|358.77179020753|358.77179020753|358.77179020753|358.77179020753|358.77179020753|358.77179020753|358.77179020753|356.79531933324|355.54847033646||355.54847033646|355.54847033646|355.54847033646|355.54847033646|354.3322084549|353.19925457934|352.17142191026|352.17142191026|347.20798587902|339.6562442791|319.30931642447|306.37312590187|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492||-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-334.97270371492|-339.53486820918|-359.61652158876|-360.11539961677|-360.11539961677|-360.11539961677|-360.11539961677|-360.11539961677|-360.11539961677|-360.11539961677|-360.11539961677|-360.11539961677|-360.11539961677|-360.11539961677|-360.11539961677|-360.11539961677|-360.11539961677|-360.11539961677|-361.87159803008|-361.87159803008|-367.48566095139|-377.91685445337|-384.24306307938
00570|1076697|/equities/avalara-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00571|13845|/equities/gamestop-corp|R1000GROWTH|22.168810755326|22.168810755326|22.168810755326|22.168810755326||22.168810755326|22.168810755326|22.168810755326|22.168810755326|22.168810755326|22.168810755326|22.168810755326|22.168810755326|22.168810755326|22.168810755326|21.619455406368|21.619455406368|21.619455406368|21.619455406368|21.619455406368|20.98361152153|20.98361152153|-22.24863962332|-22.24863962332||-22.24863962332|-22.24863962332|-22.24863962332|-22.24863962332|-22.24863962332|-22.24863962332|-22.24863962332|-22.24863962332|-22.24863962332|-22.24863962332|-22.24863962332||-22.24863962332|-22.584322019855|-23.048413007833|-23.370181420752||-23.589089874104|-23.725488984668|-23.872778263324|-23.872778263324|-23.872778263324|-23.872778263324|-23.872778263324|-23.872778263324|-23.872778263324|21.475859262333|21.475859262333|21.475859262333|21.280398688698|20.95897915381|20.95897915381|20.940810336204|20.825621964238|20.552636545788|20.452373736314||-22.028289832078|-22.028289832078|-22.028289832078|-22.028289832078|-22.028289832078|-22.028289832078|-22.205322836729|-22.369803321463|-22.526447706866|-22.941052787224|-23.347287292735|-23.347287292735|-23.407423325841|-23.407423325841|-23.717692291807|-24.036347898523|-24.036347898523|-24.303441719524|-24.74657928095|-25.074615104839|-25.074615104839|-25.074615104839|-25.074615104839|-25.074615104839|-25.074615104839|-25.074615104839|-25.250683263325|-25.487981323161|-25.536040628132|-25.688467913398|-25.955205835837|-25.955205835837|-26.169673193315|-26.526304815455|-27.08987733859|-27.395373365815|-27.582915753717|-28.189373283974|25.186772042167|25.186772042167|25.186772042167|24.721912999564|24.644292442161|24.644292442161|24.644292442161|24.644292442161|24.644292442161|24.348657917268|23.987955545798|23.987955545798|23.881080114566|23.881080114566|23.298976964115|22.882863859731|22.654092005249|22.654092005249|-23.811284525467|-23.811284525467|-23.811284525467|-23.811284525467|-23.811284525467|-23.811284525467||-23.811284525467|-23.811284525467|-23.811284525467|-23.976426318037|-23.998832724696|-23.998832724696|-23.998832724696|-24.149653989083|-24.461462083955|-24.461462083955|-24.461462083955|-24.461462083955|-24.461462083955|-24.461462083955|-24.461462083955|-24.461462083955|-24.461462083955|-24.461462083955|-24.461462083955|-24.461462083955|-24.461462083955|-24.640908919611|-24.640908919611|-24.961566301229|-25.467967127117|-25.467967127117|-25.467967127117|-25.467967127117|-25.467967127117|-25.467967127117|-25.467967127117|-25.648509004667|-25.648509004667|-25.648509004667|-25.648509004667|-25.648509004667|-25.648509004667|-25.648509004667|-25.648509004667|-26.085565013968||-26.894516542314|-27.112240979802|-27.253910844723|-27.253910844723|-27.253910844723|-27.253910844723|-27.253910844723|-27.253910844723|-27.360123229468|-28.057636870769||-28.275104329678|-28.275104329678|-28.275104329678|-28.275104329678|-28.847160760664|-33.165967667658|-34.181877074853|-34.181877074853|-34.181877074853|-34.672196320047|-34.976995922184|-35.016439074318|-35.016439074318|-35.016439074318|-35.65437710952|30.563055236261|30.563055236261||28.000892964912|26.325992204428|25.878952421256|25.878952421256|25.878952421256|25.878952421256|25.878952421256|25.878952421256|25.522675105276|24.744384311242|24.42460908331|24.42460908331|24.42460908331|24.42460908331|24.42460908331|24.42460908331|24.42460908331|24.057294344184|24.057294344184|23.575326574376|23.546473543435|23.263428490581|23.263428490581|23.016032317415|22.062274842517||22.062274842517|22.004651699851|22.004651699851|21.132946078855|20.459384460005|-26.07113010125|-26.07113010125|-26.07113010125|-26.07113010125|-26.07113010125|-26.07113010125|-26.667079348686|-26.667079348686|-26.667079348686|-27.1528451656|-28.809827245463|25.304636410885|22.649517917845|22.649517917845|-25.353022786503|-25.353022786503|-25.353022786503|-25.353022786503|-25.353022786503|-25.353022786503|-25.353022786503|-26.082512704096|-26.082512704096|-26.566631572734|-27.406868370916|-27.843166602363
00572|8280|/equities/las-vegas-sands|R1000GROWTH|-60.109585557305|-60.109585557305|-60.109585557305|-60.109585557305||-60.109585557305|-60.109585557305|-60.109585557305|-60.109585557305|-60.109585557305|-60.109585557305|-60.109585557305|-60.109585557305|-60.109585557305|-60.109585557305|-60.109585557305|-61.070650932881|-63.016540238079|-63.016540238079|-63.016540238079|-63.016540238079|-63.016540238079|-63.016540238079|-63.016540238079||-63.948479285067|-63.948479285067|-63.948479285067|-63.948479285067|-63.948479285067|-65.074700689124|-65.645221233154|-66.231357680189|-67.58261904278|-68.229580291539|64.725571911198||64.725571911198|64.725571911198|64.725571911198|64.725571911198||64.725571911198|64.725571911198|64.725571911198|64.725571911198|64.725571911198|64.725571911198|64.725571911198|64.725571911198|64.725571911198|64.725571911198|64.725571911198|64.725571911198|64.725571911198|64.725571911198|64.725571911198|64.725571911198|64.725571911198|64.725571911198|62.975188459138||62.551324223125|61.521353016301|61.521353016301|61.521353016301|61.521353016301|61.521353016301|61.521353016301|61.521353016301|61.521353016301|61.521353016301|61.521353016301|61.118527582403|60.787055098476|57.881725827259|57.700529883749|57.018643933807|55.91904828976|55.566997506337|53.865553725777|53.338061513501|53.338061513501|53.298531625984|53.298531625984|51.600592611363|49.960101231525|-53.109528842745|-53.109528842745|-53.109528842745|-53.109528842745|-53.109528842745|-53.109528842745|-53.109528842745|-53.26225504961|-55.550766629007|-55.550766629007|-55.550766629007|-55.550766629007|-55.550766629007|-55.550766629007|-55.550766629007|-55.550766629007|-55.550766629007|-55.550766629007|-55.550766629007|-55.550766629007|-55.550766629007|-55.550766629007|-55.550766629007|-55.550766629007|-55.550766629007|-55.550766629007|-55.550766629007|-56.259463489085|-56.832013056736|-56.832013056736|-56.832013056736|-56.832013056736|-56.832013056736|-57.857237840208|54.655072755798|54.655072755798|54.655072755798||54.655072755798|54.345304457329|53.15311491929|53.136238977231|52.79081866136|51.184300177525|51.000535744751|51.000535744751|51.000535744751|51.000535744751|51.000535744751|50.821704407891|50.717645561651|50.328272620788|49.805499012239|49.805499012239|49.805499012239|49.347561655121|49.347561655121|49.347561655121|49.347561655121|49.347561655121|49.347561655121|48.971456326463|48.9146722041|47.755191507431|47.506881385481|46.911141449337|46.911141449337|46.911141449337|46.911141449337|46.911141449337|46.911141449337|46.911141449337|46.86368488105|46.86368488105|46.86368488105|46.110760622906|45.735568715122|44.722631385035||44.722631385035|44.046702413765|43.105421734085|40.764222321969|40.764222321969|39.995802122202|39.59866969436|39.125238036068|39.125238036068|39.125238036068||39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068||39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.125238036068|39.065264594723|38.988625725297|38.882916565502|38.730239784016|38.061046082988|36.216908393101|36.216908393101|35.520032602103|34.489335913958|34.007040124802|33.56004535453|-37.292349966892|-37.292349966892|-37.292349966892|-37.292349966892|-37.292349966892|-37.292349966892|-37.292349966892|-37.292349966892|-37.292349966892||-37.292349966892|-37.292349966892|-37.292349966892|-37.292349966892|-37.292349966892|-37.292349966892|-37.292349966892|-37.292349966892|-38.072057150612|-38.955062864897|-41.047292919818|-42.089301087979|-42.089301087979|-42.089301087979|-43.117280300594|-44.066422259517|-44.209359049475|-45.023680024319|-45.721309856344|41.779723001434|41.779723001434|41.779723001434|41.779723001434|41.779723001434|41.779723001434|41.779723001434|41.779723001434|41.779723001434|41.779723001434|41.779723001434|41.779723001434
00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE|18.005796006062|17.885885082724|-21.77320078096|-21.77320078096||-21.796889709998|-22.36959905047|-23.427332235914|-23.595560118704|-23.595560118704|-23.595560118704|-23.595560118704|-23.595560118704|-23.595560118704|-23.595560118704|-23.776177562109|-24.39769624431|-24.544663362581|-25.006014220007|-25.594856419224|22.392820517376|22.392820517376|22.392820517376|22.392820517376||22.392820517376|22.392820517376|22.392820517376|22.392820517376|22.392820517376|22.392820517376|22.392820517376|22.392820517376|22.392820517376|22.392820517376|22.392820517376||22.392820517376|22.392820517376|22.392820517376|22.392820517376||22.222411169865|22.222411169865|22.222411169865|21.993324307767|21.993324307767|21.993324307767|21.993324307767|21.993324307767|21.993324307767|21.22813853088|20.996899449568|20.996899449568|20.829888277297|20.48218552632|20.48218552632|20.48218552632|20.259094948712|20.217883475559|20.097370977685||19.21402207512|-22.265328934109|-22.265328934109|-22.265328934109|-22.265328934109|-22.265328934109|-22.265328934109|-22.265328934109|-22.265328934109|-22.265328934109|-22.265328934109|-22.265328934109|-22.265328934109|-22.265328934109|-22.265328934109|-22.265328934109|-22.265328934109|-22.265328934109|-22.265328934109|-22.265328934109|-23.297030822343|-24.841423449589|-24.993547220075|-24.993547220075|-24.993547220075|-24.993547220075|-24.993547220075|-24.993547220075|-24.993547220075|-25.576719040168|-25.669220305388|-25.669220305388|-25.865800593633|-26.221722521538|-26.845803488354|-28.086448074558|24.609786115071|24.609786115071|24.609786115071|24.609786115071|24.609786115071|24.609786115071|24.609786115071|24.265474666783|24.265474666783|24.265474666783|24.265474666783|24.265474666783|24.265474666783|24.265474666783|24.265474666783|24.265474666783|24.265474666783|24.265474666783|24.265474666783|24.265474666783|24.265474666783|24.265474666783|24.265474666783|24.265474666783|24.265474666783|24.265474666783||24.265474666783|24.186032469216|23.862548264869|-26.965360992449|-26.965360992449|-26.965360992449|-26.965360992449|-26.965360992449|-26.965360992449|-26.965360992449|-26.965360992449|-26.965360992449|-26.965360992449|-26.965360992449|-26.965360992449|-27.461289901753|-27.808599069405|-28.134831934823|-28.595369689612|-29.075132441684|-29.677370045102|-30.711799274458|27.284531378424|27.284531378424|27.284531378424|27.284531378424|27.284531378424|27.284531378424|27.284531378424|27.284531378424|27.284531378424|27.284531378424|27.284531378424|27.284531378424|27.284531378424|27.284531378424|27.284531378424|26.895917914786|26.895917914786|26.895917914786||26.895917914786|26.548798162052|26.304188850369|26.304188850369|26.304188850369|26.304188850369|26.304188850369|26.304188850369|-28.642377841562|-28.642377841562||-28.642377841562|-28.642377841562|-28.642377841562|-28.642377841562|-28.642377841562|-28.642377841562|-28.642377841562|-28.642377841562|-28.642377841562|-28.642377841562|-28.990697741608|-29.128823863258|-29.128823863258|-29.869526451153|-30.473362358988|27.354577968581|27.354577968581||27.354577968581|27.354577968581|27.354577968581|27.354577968581|27.354577968581|27.354577968581|27.088585462668|27.088585462668|26.600927554345|26.494919258991|24.102132115805|24.039969530618|24.039969530618|24.039969530618|24.039969530618|24.039969530618|24.039969530618|24.039969530618|24.039969530618|24.039969530618|23.534410466657|22.713068337482|22.713068337482|21.608999179562|21.608999179562||21.608999179562|21.608999179562|21.608999179562|21.608999179562|21.608999179562|21.608999179562|21.608999179562|-27.172460471912|-27.172460471912|-27.172460471912|-28.416111179236|-28.416111179236|-28.416111179236|-28.492346547317|-29.963163135527|-30.886013929578|-31.349459586907|-31.550281548507|-31.550281548507|-31.550281548507|-31.550281548507|-31.550281548507|-31.550281548507|-31.550281548507|-31.550281548507|-31.550281548507|-32.31831107317|-32.31831107317|-32.536456269011|-32.767729090303|-34.314699171483
00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE|-403.55007540011|-403.55007540011|-403.55007540011|-403.55007540011||-410.17896934377|-412.22330279733|-413.50978210663|-417.11133650925|-417.11133650925|-417.11133650925|-417.11133650925|-417.11133650925|-417.11133650925|-417.11133650925|-417.11133650925|-417.11133650925|-417.11133650925|-417.11133650925|-417.11133650925|-417.11133650925|-417.11133650925|-417.11133650925|-417.11133650925||-428.47038522458|-428.91348068868|-428.91348068868|-428.91348068868|-428.91348068868|-428.91348068868|-428.91348068868|-429.12503849306|-435.37334904449|408.87277565075|408.87277565075||408.87277565075|408.87277565075|408.87277565075|408.87277565075|408.87277565075|408.87277565075|408.87277565075|408.87277565075|408.87277565075|408.87277565075|408.87277565075|407.87836244452|406.36470373015|406.36470373015|403.36025752997|403.36025752997|403.36025752997|403.36025752997|403.36025752997|403.36025752997|401.65444331672|396.46272442635|395.60993971092|-423.54857741701||-423.54857741701|-423.54857741701|-423.54857741701|-423.54857741701|-423.54857741701|-423.54857741701|-423.54857741701|-423.54857741701|-423.54857741701|-423.54857741701|-423.54857741701|-423.54857741701|-423.54857741701|-423.54857741701|-423.54857741701|-423.54857741701|-423.54857741701|-423.54857741701|-423.54857741701|-428.90508303496|-432.06234608593|-432.82482947979|-432.82482947979|-432.82482947979|-432.82482947979|-432.82482947979|-432.82482947979|-432.82482947979|-432.82482947979|-432.82482947979|-432.82482947979|-432.82482947979|-432.82482947979|-434.18259048101|-436.78787146274|-439.93469143646|-444.02038129984|-449.08506654435|-449.08506654435|-449.08506654435|-449.08506654435|-449.08506654435|-449.08506654435|-449.08506654435|-449.08506654435|-449.82583657819|-449.82583657819|-453.61758805997|-458.33788131881|-461.61263851775|-471.05793555195|-472.33747697203|-472.33747697203|-472.33747697203|-472.33747697203|-472.33747697203|-472.33747697203|-472.33747697203|-472.33747697203|-472.33747697203|-472.33747697203|-472.33747697203||-472.33747697203|-472.33747697203|-472.33747697203|-472.33747697203|-472.33747697203|-472.33747697203|-472.33747697203|-472.33747697203|-472.33747697203|-472.33747697203|-472.33747697203|-472.33747697203|-472.33747697203|-472.33747697203|-472.33747697203|-478.43357664048|440.82534664688|440.82534664688|440.82534664688|440.82534664688|440.82534664688|440.82534664688|440.82534664688|440.82534664688|440.82534664688|440.82534664688|439.5574672635|439.5574672635|439.5574672635|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179||-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179||-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-477.01411040179|-480.94412467604|-486.47764849801|-490.59274842408|-490.59274842408|-490.59274842408|-491.86402894424|-491.86402894424|-493.65364754384|466.67497975349|466.67497975349|466.67497975349|466.67497975349||466.67497975349|466.67497975349|466.67497975349|466.67497975349|465.73023941252|459.56470184561|455.61628045238|451.36756313285|451.11341548452|447.38767661529|444.41642565898|444.41642565898|444.41642565898|444.41642565898|444.41642565898|444.41642565898|444.41642565898|444.41642565898|444.41642565898|438.56810152005|438.56810152005|437.52391845737|437.52391845737|427.81073371077|425.09195881085||425.09195881085|425.09195881085|425.09195881085|425.09195881085|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-475.64080681393|-483.30671039764|-485.58107287292|-488.18174221123|-504.86384171474|445.66078419722|445.66078419722
00575|16932|/equities/ptc|R1000GROWTH|-165.93930865018|-165.93930865018|-165.93930865018|-165.93930865018||-165.93930865018|-165.93930865018|-165.93930865018|-165.93930865018|-165.93930865018|-165.93930865018|-165.93930865018|-165.93930865018|-166.412011578|-167.02148900493|-167.02148900493|-168.83054357617|-172.46647677843|-172.46647677843|-172.46647677843|-172.46647677843|-172.46647677843|-172.46647677843|-174.0116258774||-176.26780554032|-177.9736769594|-178.17186556009|-179.46513758928|-180.57681201598|-181.05749355324|-181.05749355324|-181.05749355324|-181.05749355324|-181.05749355324|-181.05749355324||-183.45217043568|-184.11347777765|-185.09051565569|-185.09051565569||-185.09051565569|-185.09051565569|-185.09051565569|-185.09051565569|-185.09051565569|-185.09051565569|-185.09051565569|-185.09051565569|-185.09051565569|-185.09051565569|-185.09051565569|-185.09051565569|-185.09051565569|-185.09051565569|-185.09051565569|-185.09051565569|-185.09051565569|-185.09051565569|-185.09051565569||-185.09051565569|-185.09051565569|-185.09051565569|-185.80034032565|-185.80034032565|-185.80034032565|-188.28926770667|-190.03207540417|-190.03207540417|-190.03207540417|-190.03207540417|-190.03207540417|-190.03207540417|-190.03207540417|-193.7489682293|-201.70079772738|-203.94116176794|-207.10990274427|-208.41183363594|-208.53592646561|-209.97408509742|-210.45391465912|-210.45391465912|-210.45391465912|-210.45391465912|-210.45391465912|-210.45391465912|-210.45391465912|-210.45391465912|-210.45391465912|-210.45391465912|-210.45391465912|-210.45391465912|-210.45391465912|-211.6182403751|-212.05371580872|-212.05371580872|-212.05371580872|-212.05371580872|-212.05371580872|-212.05371580872|-212.40864472148|-212.40864472148|-212.40864472148|-212.40864472148|203.26785027535|203.26785027535|203.26785027535|203.26785027535|203.26785027535|203.26785027535|203.26785027535|203.26785027535|203.26785027535|203.26785027535|203.26785027535|203.26785027535|203.26785027535|203.26785027535|203.26785027535|203.26785027535|203.26785027535||203.26785027535|203.26785027535|202.04795164771|202.04795164771|202.04795164771|200.71050701878|199.79484535392|199.79484535392|199.79484535392|199.79484535392|199.79484535392|199.79484535392|199.79484535392|199.79484535392|199.79484535392|199.79484535392|199.79484535392|199.79484535392|198.21926600332|196.76085691314|196.65556408276|196.65556408276|188.9531069669|188.9531069669|187.97709856131|186.91571606638|183.90439890758|183.24544418008|181.86827731299|179.56752983914|176.69114321455|175.29281103077|175.29281103077|175.29281103077|175.29281103077|175.29281103077|175.29281103077|175.29281103077|167.44862049887|165.65459899929||165.65459899929|163.62481227605|163.62481227605|163.62481227605|163.62481227605|163.62481227605|163.62481227605|163.62481227605|163.62481227605|163.62481227605||163.62481227605|163.62481227605|163.62481227605|162.93035420492|162.93035420492|162.93035420492|162.18278142055|162.18278142055|161.16660718335|161.16660718335|161.16660718335|161.16660718335|161.16660718335|161.16660718335|161.16660718335|161.16660718335|161.16660718335||161.16660718335|161.16660718335|161.16660718335|161.16660718335|159.20081552328|159.20081552328|158.42395945458|157.50718107122|157.47158421298|154.56442672698|150.28202345072|148.1044725014|145.62413550231|145.16821824588|145.16821824588|144.35802461348|140.19641962804|-155.85894358806|-155.85894358806|-155.85894358806|-155.85894358806|-155.85894358806|-155.85894358806|-155.85894358806|-155.85894358806||-155.85894358806|-155.85894358806|-155.85894358806|-155.85894358806|-155.85894358806|-155.85894358806|-155.85894358806|-155.85894358806|-155.85894358806|-157.3982565475|-162.86027850845|-164.74855451398|-164.74855451398|-164.74855451398|-167.09582486246|-167.09582486246|-167.09582486246|-167.09582486246|-167.09582486246|-167.09582486246|-167.09582486246|-167.09582486246|-167.09582486246|-167.09582486246|-167.09582486246|-167.09582486246|-170.32258229889|-170.76490010381|-170.76490010381|-170.76490010381|-170.76490010381
00576|16770|/equities/novavax|R1000GROWTH|-9.8152999202661|-9.8152999202661|-9.8152999202661|-9.8152999202661||-9.8152999202661|-9.8152999202661|-9.8152999202661|-9.8152999202661|-9.8152999202661|-9.8152999202661|-9.8533883404127|8.0613907531904|8.0613907531904|8.0613907531904|8.0613907531904|8.0613907531904|8.0613907531904|8.0613907531904|8.0060407280331|8.0060407280331|8.0060407280331|7.2944894498593|7.2086807099995||7.2086807099995|7.2086807099995|7.2086807099995|7.2086807099995|6.8205497621614|6.8205497621614|6.8205497621614|6.8205497621614|6.6778331464218|6.5200926402859|-7.2314971564081||-7.2314971564081|-7.2314971564081|-7.2314971564081|-7.2314971564081||-7.2314971564081|-7.2314971564081|-7.2314971564081|-7.2314971564081|-7.2314971564081|-7.2314971564081|-7.2314971564081|-7.3049968478709|-7.3689353198508|-7.4951114294828|-7.4951114294828|-7.5148647559885|-7.5148647559885|-7.5148647559885|-7.5148647559885|-7.5148647559885|-7.5148647559885|-7.5148647559885|-7.5148647559885||-7.5148647559885|-7.5148647559885|-7.5148647559885|-7.5148647559885|-7.5487385340536|-7.6780430286024|-7.7083809871247|-7.9593675952014|-8.17669745075|-8.3786524731505|-8.515725237196|-8.5563614965207|-8.5781791343431|-8.6624712297365|-8.8678412522118|-8.8678412522118|-8.8687126200773|-9.32452480455|-9.5451281033154|-9.6058370814641|-9.6058370814641|-9.657319596303|-9.657319596303|-9.657319596303|-9.657319596303|-9.657319596303|-9.657319596303|-9.657319596303|-9.657319596303|8.1915468629923|8.1915468629923|8.1915468629923|8.1915468629923|8.1915468629923|8.1915468629923|8.1915468629923|8.1915468629923|8.1915468629923|8.1915468629923|8.1915468629923|7.7938907341523|-9.0528719947116|-9.0528719947116|-9.0528719947116|-9.0528719947116|-9.0528719947116|-9.0528719947116|-9.0528719947116|-9.0528719947116|-9.0528719947116|-9.0528719947116|-9.0528719947116|-9.0528719947116|-9.0528719947116|-9.0528719947116|-9.0528719947116|-9.0528719947116|-9.0528719947116|-9.0528719947116|-9.0528719947116|-9.0528719947116|-9.0759911852166||-9.2524902640763|-9.3017015442685|-9.3017015442685|-9.3017015442685|-9.6393904934808|-9.8937670401384|-9.971346900601|8.2501310763933|8.2501310763933|8.2501310763933|7.7902572351669|7.3355634166107|7.1517371020169|7.1166801334696|7.1166801334696|7.1166801334696|6.7540227441078|6.4886695839835|-7.5170835196791|-7.5170835196791|-7.5170835196791|-7.81787061027|-8.0298561711147|6.8702716266209|6.8702716266209|6.8702716266209|6.8702716266209|6.6742909920541|6.2447676407328|6.2442304808818|6.14831171642|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059||6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059||6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.1455550811059|6.0636680134161|6.0636680134161|6.0636680134161|6.0636680134161|6.0636680134161|6.0636680134161|6.0636680134161|6.0636680134161|6.0636680134161||6.0636680134161|6.0636680134161|6.0636680134161|6.0636680134161|6.0636680134161|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|5.6614862648781|-6.9578327833331|-6.9578327833331||-6.9578327833331|-6.9578327833331|-6.9578327833331|-6.9578327833331|-6.9578327833331|-6.9578327833331|-6.9578327833331|-6.9578327833331|-6.9578327833331|-6.9578327833331|-6.9578327833331|-7.2698142990709|-7.490232598477|-7.7113918857369|-8.2877130063147|-8.5194588272407|-8.6691209308123|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247|-8.717230392247
00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH|-26.544643476552|-26.986607928726|-26.986607928726|-26.986607928726||-26.986607928726|-30.086231650746|-30.693312262866|-30.778611231493|-30.778611231493|-30.778611231493|-30.778611231493|-31.080693375239|-31.080693375239|-32.161881485658|-33.030701892329|-34.473558073521|-34.596730794377|-34.644423685545|-34.887692568561|-35.272187363065|-36.088262914459|-36.245292529839|-36.816159735541||-37.608364702875|33.001163227305|33.001163227305|33.001163227305|33.001163227305|33.001163227305|33.001163227305|33.001163227305|33.001163227305|33.001163227305|32.124071473264||31.889525062931|31.816969087918|31.816969087918|31.816969087918|31.816969087918|31.816969087918|31.816969087918|31.816969087918|31.816969087918|31.816969087918|31.816969087918|31.816969087918|31.816969087918|31.816969087918|30.978853626604|30.70531223482|30.70531223482|30.626449469759|30.626449469759|30.626449469759|30.049390452917|29.489044659464|28.974544623525|28.432182209394||-32.726255581867|-32.726255581867|-32.726255581867|-32.726255581867|-32.726255581867|-32.726255581867|-32.726255581867|-32.726255581867|-32.726255581867|-32.726255581867|-32.726255581867|-32.726255581867|-32.726255581867|-32.726255581867|-32.726255581867|-32.726255581867|-33.491394014371|-34.548080432578|-34.548080432578|-34.93647711825|-36.020808464417|-36.107008357985|-37.026844444256|-37.608150551919|-37.608150551919|-37.608150551919|-37.608150551919|-38.275290153051|-38.275290153051|-38.275290153051|-38.275290153051|-38.275290153051|-38.275290153051|-38.398687063781|-38.398687063781|-38.398687063781|-39.14076305664|-40.708902955458|-40.878921303245|-40.878921303245|-41.932692405352|-44.506879246643|-45.919309629787|-46.218469542473|-46.218469542473|-46.899360782801|-46.916245594554|-46.916245594554|-46.916245594554|-46.916245594554|-46.916245594554|-47.419993019693|-47.760787752594|-48.924718833991|44.251765637883|44.251765637883|44.251765637883|44.251765637883|44.251765637883|44.251765637883|44.251765637883|44.251765637883||44.251765637883|44.251765637883|43.83474286981|43.004991467215|42.437212342927|41.926002894186|41.25135512112|41.25135512112|41.25135512112|41.25135512112|41.25135512112|41.25135512112|41.25135512112|41.25135512112|41.25135512112|41.25135512112|41.25135512112|41.25135512112|41.25135512112|41.25135512112|41.25135512112|41.25135512112|40.720777047819|40.720777047819|40.720777047819|40.64396404022|40.513714846197|40.513714846197|40.216409957213|39.72590859508|39.72590859508|39.72590859508|39.423650564817|39.423650564817|39.423650564817|39.423650564817|39.287946716578|39.201618389876|39.201618389876|39.201618389876||39.201618389876|39.201618389876|39.201618389876|39.201618389876|39.201618389876|39.201618389876|39.201618389876|38.513464826777|36.937183479947|36.831870507844||35.053467909106|34.33385273219|34.122995656409|34.122995656409|34.122995656409|34.122995656409|-37.638421984782|-37.638421984782|-37.638421984782|-37.638421984782|-37.638421984782|-37.638421984782|-37.638421984782|33.830934718713|33.830934718713|33.830934718713|33.830934718713||33.830934718713|33.830934718713|33.830934718713|33.830934718713|33.830934718713|33.830934718713|33.830934718713|33.830934718713|33.616983535683|33.616983535683|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572||-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-37.511109092572|-38.231953544461|-38.723857337854|-38.723857337854|-39.740608249132|-41.9576200225|-43.473464936906|-44.247183237797|-44.814861776321|-44.814861776321|-44.814861776321|-44.814861776321|-44.814861776321|-44.814861776321|-44.931127173775|-44.931127173775|-45.231869680227|-45.231869680227|-45.231869680227|-45.231869680227|-46.364300390682|-48.086982916032
00578|1096127|/equities/elastic|R1000GROWTH|-69.151763591084|-69.151763591084|-69.151763591084|-69.151763591084||-69.151763591084|-69.151763591084|-69.151763591084|-69.151763591084|-69.151763591084|-69.151763591084|-69.48890438004|-70.167118283595|-71.929853250015|-74.95289166926|-76.583718760794|-77.074121055155|-77.074121055155|-77.074121055155|-77.074121055155|-77.074121055155|-77.074121055155|-77.074121055155|-79.048469500574||-79.879275039985|-79.879275039985|-79.879275039985|-79.879275039985|-79.879275039985|-79.879275039985|-79.879275039985|-79.879275039985|-79.879275039985|-79.879275039985|-79.879275039985||-81.202636842213|-81.202636842213|-81.202636842213|-81.202636842213|-81.202636842213|-81.202636842213|-81.202636842213|-81.202636842213|-81.202636842213|-81.202636842213|-81.202636842213|-81.202636842213|-81.202636842213|-81.202636842213|-81.202636842213|-81.202636842213|-81.202636842213|-81.202636842213|-81.202636842213|-81.202636842213|-81.202636842213|-81.202636842213|-81.202636842213|-82.113934815777||-82.113934815777|-82.113934815777|-83.866592951232|-86.941495440199|-96.225912938766|84.340799427066|84.340799427066|84.340799427066|84.340799427066|84.340799427066|84.340799427066|84.191997210222|82.310786205246|82.310786205246|82.310786205246|82.310786205246|82.310786205246|82.310786205246|-90.582138169424|-90.582138169424|-90.582138169424|-90.582138169424|-90.582138169424|-90.582138169424|-90.582138169424|-90.582138169424|-90.582138169424|-90.582138169424|-90.582138169424|-90.840154555789|-90.85522714826|-90.85522714826|-90.85522714826|-90.85522714826|-90.85522714826|-91.128429957042|-91.128429957042|80.682990818877|80.682990818877|80.682990818877|80.682990818877|80.682990818877|80.682990818877|80.682990818877|80.682990818877|80.682990818877|80.682990818877|80.682990818877|80.682990818877|80.682990818877|80.682990818877|80.682990818877|80.682990818877|80.682990818877|80.682990818877|80.682990818877|80.271101825391|79.435119700602|78.602358732632|78.602358732632|78.602358732632|78.602358732632||78.602358732632|78.42622895816|74.532473941412|-81.697148983391|-81.697148983391|-81.697148983391|-81.697148983391|-81.697148983391|-81.697148983391|-81.697148983391|-81.697148983391|-81.697148983391|-81.697148983391|-81.697148983391|-82.974273355704|-83.548638299551|-87.467885751595|-87.467885751595|-88.219316874466|-88.399745528921|-89.233968912478|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699||-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699|-90.027472188699||-90.027472188699|-90.027472188699|-90.027472188699|-90.672192761884|-92.440925717534|-92.440925717534|-92.440925717534|-92.440925717534|-92.440925717534|-92.440925717534|-92.440925717534|-92.440925717534|-92.440925717534|-92.440925717534|84.420911083576|84.420911083576|84.420911083576||84.199940032644|84.199940032644|84.199940032644|84.199940032644|84.199940032644|84.199940032644|84.199940032644|84.199940032644|83.416929371801|80.542612428629|-90.601678580669|-90.601678580669|-90.601678580669|-90.601678580669|-90.601678580669|-90.601678580669|-90.601678580669|-90.601678580669|-90.601678580669|-90.601678580669|-90.601678580669|-90.601678580669|-90.601678580669|-90.601678580669|-90.872979184685||-92.599976799756|-92.599976799756|-92.599976799756|-92.599976799756|-92.599976799756|-92.599976799756|-92.599976799756|-92.599976799756|-92.599976799756|-93.029424956407|-99.383803370889|-102.4400996605|-102.4400996605|-102.4400996605|-106.01539097003|-108.93082152061|-108.93082152061|-108.93082152061|-108.93082152061|-108.93082152061|-108.93082152061|-108.93082152061|-108.93082152061|-108.93082152061|-108.93082152061|-108.93082152061|-108.93082152061|-108.93082152061|-108.93082152061|-113.39813519245|-116.42996378303
00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE|198.20447693244|198.20447693244|198.20447693244|198.20447693244||198.20447693244|198.20447693244|198.20447693244|198.20447693244|198.20447693244|194.93755669298|194.93755669298|194.93755669298|194.93755669298|192.52458350013|192.52458350013|192.52458350013|192.52458350013|192.52458350013|192.52458350013|192.52458350013|192.52458350013|190.49677352518|190.49677352518||190.49677352518|188.00125823778|188.00125823778|188.00125823778|178.7102874734|177.44854026463|177.44854026463|177.44854026463|176.0437594059|-194.30315562589|-194.30315562589||-194.30315562589|-196.07229419381|-196.07229419381|-196.07229419381||-196.07229419381|-196.07229419381|-196.07229419381|-196.07229419381|-196.07229419381|-196.07229419381|-196.07229419381|-196.07229419381|-196.07229419381|-196.07229419381|-196.07229419381|-196.07229419381|-196.07229419381|-196.07229419381|-196.07229419381|-197.09548972643|-197.09548972643|-197.09548972643|-197.09548972643||-197.09548972643|-197.09548972643|-197.09548972643|-197.09548972643|-197.09548972643|-197.09548972643|-197.09548972643|-199.93679071573|-202.19023838919|-202.19023838919|-202.19023838919|-202.19023838919|-202.19023838919|-202.19023838919|-202.19023838919|-202.19023838919|-202.19023838919|-202.19023838919|-202.19023838919|-202.19023838919|-202.19023838919|-202.19023838919|-202.19023838919|-202.19023838919|-202.19023838919|-203.5354624694|-203.5354624694|-203.5354624694|-203.5354624694|-204.01594832668|-204.01594832668|-204.01594832668|-204.01594832668|-204.01594832668|-204.84160681046|-205.89678690474|-206.28471121903|-206.28471121903|-206.28471121903|-206.28471121903|-206.28471121903|-206.28471121903|-206.28471121903|-206.28471121903|-206.28471121903|-206.28471121903|-206.28471121903|-206.28471121903|-206.28471121903|-206.28471121903|-206.28471121903|-206.28471121903|-206.28471121903|-206.28471121903|-206.28471121903|-206.28471121903|-206.28471121903|-206.28471121903|-206.28471121903|-206.28471121903|-206.28471121903|-206.28471121903||-206.28471121903|-210.53856632572|-211.31098539437|192.4266476293|192.4266476293|192.4266476293|192.4266476293|192.4266476293|192.4266476293|192.4266476293|192.4266476293|192.4266476293|192.4266476293|188.1329469305|186.28757650622|186.28757650622|186.28757650622|186.28757650622|184.93341681436|179.55602695628|174.99485558209|174.99485558209|174.99485558209|172.12427784267|170.67281719119|168.96998794915|168.96998794915|168.96998794915|161.76053585875|161.64776114789|161.64776114789|161.64776114789|161.64776114789|161.64776114789|161.64776114789|161.64776114789|161.4052916563|158.82398805616|158.82398805616|158.82398805616||158.82398805616|156.71609634821|152.50788608595|-168.93656028765|-168.93656028765|-168.93656028765|-168.93656028765|-168.93656028765|-168.93656028765|-168.93656028765||-168.93656028765|-168.93656028765|-168.93656028765|-168.93656028765|-168.93656028765|-172.11686037816|-172.11686037816|-173.1004013357|-174.80433742839|-175.22704413024|-175.91385179448|-175.91385179448|-175.91385179448|-175.91385179448|-175.91385179448|-175.91385179448|-175.91385179448||-175.91385179448|158.15254764881|158.15254764881|158.15254764881|157.95446509474|157.95446509474|157.95446509474|157.95446509474|157.95446509474|157.95446509474|-167.10684773306|-167.10684773306|-167.10684773306|-167.10684773306|-167.10684773306|-167.10684773306|-167.10684773306|-167.10684773306|-167.10684773306|-167.10684773306|-167.10684773306|-167.10684773306|-167.10684773306|-167.10684773306|-167.10684773306||-168.70741482885|-168.70741482885|-168.70741482885|-168.70741482885|-168.70741482885|-168.70741482885|-168.70741482885|-168.70741482885|-168.70741482885|-168.70741482885|-168.70741482885|-179.89707275356|-179.89707275356|-179.89707275356|-184.96183963314|-187.65238756952|-187.65238756952|-187.65238756952|-187.65238756952|-187.65238756952|-187.65238756952|-187.65238756952|-195.18799394848|-195.18799394848|-195.18799394848|-196.13914102186|-204.15915056865|-204.15915056865|-204.15915056865|-204.15915056865|-204.15915056865
00580|101892|/equities/zendesk-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH|-89.230258700618|-89.358063152995|-89.358063152995|-90.240069525734||-91.535358368573|-92.622601336039|-95.474465366743|-95.474465366743|-95.474465366743|-95.474465366743|-95.474465366743|-95.474465366743|-96.434957924311|-98.59162144178|-99.759019687373|-102.67724294419|-102.80225729874|-102.80225729874|-102.80225729874|95.075092776374|89.236314473147|89.236314473147|89.236314473147||89.236314473147|89.236314473147|89.236314473147|89.236314473147|89.236314473147|86.137571212974|85.6445234852|-90.933366452829|-90.933366452829|-90.933366452829|-90.933366452829||-90.933366452829|-91.468050280297|-92.194350879237|-92.194350879237||-92.23594206444|-92.907713981377|-94.225760490201|-94.225760490201|-94.688491051009|-94.688491051009|-94.688491051009|86.970779982691|86.970779982691|86.970779982691|84.633105780533|84.633105780533|84.633105780533|80.446511085222|78.763622292092|-87.412123741564|-87.412123741564|-87.412123741564|-87.412123741564||-87.412123741564|-87.412123741564|-87.412123741564|-87.480277384575|-87.480277384575|-87.506025673345|-88.873363469922|-90.27262578947|-91.402916017976|-93.273240053882|-94.48786340529|-94.48786340529|-94.48786340529|-94.48786340529|-94.48786340529|-94.48786340529|-94.48786340529|-94.48786340529|-94.48786340529|-94.48786340529|-95.262068280184|-96.942854678855|-101.12705780425|-103.24784147914|-104.46398250403|-104.46398250403|-104.46398250403|-104.46398250403|-104.46398250403|-104.46398250403|-104.46398250403|-104.46398250403|-104.46398250403|-105.45517604679|-105.45517604679|-105.45517604679|-105.45517604679|-105.45517604679|-105.45517604679|-105.45517604679|-105.45517604679|-105.45517604679|-105.45517604679|-105.45517604679|-105.52464281552|-106.64487993975|-106.85764188523|-107.93293412256|-108.66048424032|-109.04414868119|-109.35972464235|-109.35972464235|-109.80600516583|-109.80600516583|-109.80600516583|-109.80600516583|-109.80600516583|-109.80600516583|-111.92278424662|-112.37920614262|106.63058498057|106.63058498057||106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|106.63058498057|105.75244127547|102.66228216263|101.78893264491|101.78893264491|101.78893264491|101.78893264491|101.78893264491|101.78893264491|101.78893264491|101.78893264491|101.78893264491|101.78893264491|101.78893264491||101.25325291641|-108.70547601656|-108.70547601656|-108.70547601656|-108.70547601656|-108.70547601656|-108.70547601656|-108.70547601656|-109.64914451127|-109.84238365497||-110.25356325209|-110.25356325209|-110.25356325209|-110.25356325209|-110.25356325209|-110.25356325209|-112.41812424196|-113.87457937149|-114.48732232346|-114.48732232346|-116.74656678735|-116.74656678735|-117.67146726779|-119.31440656639|-120.25239476073|-121.83763153142|-123.5142558635||-124.14639659069|120.94002815598|120.94002815598|120.94002815598|119.8122543374|118.02528424167|115.84031851979|114.40353303157|114.40353303157|114.10838446454|114.10838446454|113.55256075148|111.48867834149|109.42991636128|109.01157376867|108.77036155706|107.38040440883|107.26377882788|107.11531294528|106.26520484985|106.26520484985|104.95800425278|-116.43172851999|-116.43172851999|-116.43172851999||-116.43172851999|-116.43172851999|-116.43172851999|-116.43172851999|-116.43172851999|-116.43172851999|-116.43172851999|-116.43172851999|-116.43172851999|-116.43172851999|-116.43172851999|-116.43172851999|-116.43172851999|-116.43172851999|-117.77664329166|-118.31537678084|-118.31537678084|-118.31537678084|-118.31537678084|-118.31537678084|-118.7272301113|-118.7272301113|-118.7272301113|-118.7272301113|-118.7272301113|-118.7272301113|-118.7272301113|-118.7272301113|-118.7272301113|-118.7272301113|-118.7272301113
00582|31033|/equities/five-below-inc|R1000GROWTH|194.38754051234|192.02735269837|192.02735269837|187.07856043343||187.07856043343|187.07856043343|187.07856043343|185.40178911955|185.35880476467|185.35880476467|185.35880476467|185.35880476467|185.35880476467|185.35880476467|185.35880476467|185.35880476467|185.35880476467|185.35880476467|185.35880476467|185.35880476467|185.35880476467|185.35880476467|185.35880476467||185.35880476467|185.35880476467|185.35880476467|185.35880476467|185.35880476467|185.35880476467|185.35880476467|185.35880476467|185.35880476467|180.22090113419|177.90766273889||175.12835232075|175.12835232075|175.12835232075|175.12835232075||173.64427689773|171.34844090389|169.29973387107|166.27796781709|165.1217812239|164.46437496169|164.46437496169|164.46437496169|163.3984735699|161.83232987937|157.57004800332|157.57004800332|157.57004800332|152.55838039729|147.66371555828|147.66371555828|147.66371555828|147.66371555828|147.66371555828||145.43746546135|-165.58247317617|-165.58247317617|-165.58247317617|-165.58247317617|-165.58247317617|-165.58247317617|-165.58247317617|-165.58247317617|-167.48566705886|147.34610668285|147.34610668285|147.34610668285|147.34610668285|147.34610668285|147.34610668285|147.34610668285|147.34610668285|147.34610668285|147.34610668285|147.34610668285|147.34610668285|147.34610668285|-157.9402650114|-157.9402650114|-157.9402650114|-157.9402650114|-157.9402650114|-157.9402650114|-157.9402650114|-157.9402650114|-157.9402650114|-157.9402650114|-157.9402650114|142.04699532049|142.04699532049|142.04699532049|142.04699532049|142.04699532049|142.04699532049|140.78879462958|140.78879462958|140.50310338074|139.39541370952|139.39541370952|139.39541370952|139.01110702132|139.01110702132|139.01110702132|139.01110702132|139.01110702132|139.01110702132|139.01110702132|139.01110702132|139.01110702132|139.01110702132|139.01110702132|139.01110702132|139.01110702132|137.8770584064|136.44595076256|136.44595076256||136.44595076256|136.44595076256|131.63828072738|129.42784759648|129.42784759648|129.42784759648|129.42784759648|129.42784759648|129.42784759648|129.42784759648|129.42784759648|129.42784759648|129.42784759648|129.42784759648|129.42784759648|129.42784759648|129.42784759648|129.42784759648|129.42784759648|129.42784759648|129.42784759648|129.42784759648|129.42784759648|129.42784759648|129.42784759648|127.60670919719|127.60670919719|127.60670919719|127.60670919719|127.60670919719|127.13105763663|126.6145018391|121.92166660501|121.92166660501|120.28753814543|120.28753814543|120.28753814543|120.28753814543|120.28753814543|120.28753814543||120.28753814543|120.28753814543|120.28753814543|119.03980113652|119.03980113652|118.6178352743|116.06603037715|116.06603037715|116.06603037715|116.06603037715||116.06603037715|116.06603037715|116.06603037715|116.06603037715|116.06603037715|116.06603037715|116.06603037715|116.06603037715|116.06603037715|116.06603037715|108.09100921287|108.08553661388|103.51803647532|103.51803647532|103.51803647532|101.91337777788|98.835418718998||97.515412693713|97.515412693713|97.515412693713|97.515412693713|94.294344351793|93.517052145031|91.428946251369|90.435220023766|89.938787615317|89.938787615317|73.57309782507|71.973997566457|70.816186180488|70.816186180488|70.816186180488|68.830762270176|62.047907645107|62.047907645107|62.047907645107|-77.249591797083|-77.249591797083|-77.249591797083|-77.249591797083|-77.249591797083|-77.249591797083||-77.249591797083|-77.249591797083|-77.249591797083|-77.249591797083|-77.249591797083|-77.249591797083|-77.249591797083|-77.249591797083|-77.249591797083|-77.249591797083|-81.052324897149|-85.582179081621|-85.582179081621|-85.582179081621|-85.582179081621|-85.582179081621|-85.582179081621|-85.582179081621|-85.582179081621|-85.582179081621|-85.582179081621|-85.582179081621|-85.582179081621|-85.582179081621|-85.582179081621|-85.659641491243|-88.310154635453|-89.387395972172|-92.464051266687|-93.695676129167|-93.695676129167
00583|958827|/equities/novocure-ltd|R1000GROWTH|10.888995770944|10.888995770944|10.888995770944|10.888995770944||10.888995770944|10.888995770944|-12.038798625233|-12.038798625233|-12.038798625233|-12.277554360763|-12.952282313655|-13.698647212265|-14.007620327853|-14.007620327853|-14.101244177182|-14.332215960113|-14.653573441603|13.005604985715|13.005604985715|13.005604985715|13.005604985715|13.005604985715|13.005604985715||13.005604985715|13.005604985715|13.005604985715|13.005604985715|13.005604985715|13.005604985715|12.883727819126|12.871641987343|12.389324525748|11.963693675901|11.810521259958||11.810521259958|11.810521259958|11.810521259958|11.770856953389||11.664966505593|11.664966505593|11.664966505593|11.664966505593|11.664966505593|11.664966505593|11.664966505593|11.664966505593|11.664966505593|11.664966505593|11.033852014084|-13.206625056184|-13.206625056184|-13.206625056184|-13.206625056184|-13.206625056184|-13.206625056184|11.246883080431|11.246883080431||11.09570330826|-12.710920815833|-12.710920815833|-12.710920815833|-12.710920815833|-12.710920815833|-12.710920815833|-12.710920815833|-12.710920815833|-12.710920815833|-12.710920815833|-12.710920815833|-12.710920815833|-12.710920815833|-13.182967403605|-13.568575306154|-13.890011120082|-14.43040127251|12.759597456662|12.759597456662|12.759597456662|12.759597456662|12.759597456662|12.759597456662|12.759597456662|12.759597456662|12.759597456662|12.759597456662|12.759597456662|12.759597456662|12.759597456662|12.759597456662|12.759597456662|12.759597456662|12.759597456662|12.759597456662|12.759597456662|12.759597456662|12.728652596703|12.202325264868|11.755361045132|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027||-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.165284739027|-13.211982579242|-13.577725710705|-13.577725710705|-13.724139176293|-14.006840860135|-14.006840860135|-14.006840860135|-14.091682695173|-14.091682695173|-14.48834707872|-14.881935889367|-15.193889466528|-17.480411096418|-18.236372047987|-18.236372047987|-18.258746419048|-18.554717260042|-18.722441467355|-18.976302024071|-19.239881647746|-19.239881647746|-19.239881647746|-19.239881647746|-19.239881647746|-19.239881647746|-19.239881647746||-19.239881647746|-19.239881647746|-19.239881647746|-19.239881647746|-19.239881647746|-19.239881647746|-19.239881647746|-19.239881647746|-19.239881647746|-19.330962373959||-19.330962373959|-19.330962373959|-19.330962373959|-19.330962373959|-19.330962373959|-19.330962373959|-19.330962373959|-19.330962373959|-19.330962373959|-19.330962373959|-19.885791674971|16.95459725355|16.95459725355|16.95459725355|16.95459725355|16.648001411507|16.648001411507||15.807343028774|15.807343028774|15.807343028774|15.807343028774|15.807343028774|15.807343028774|15.807343028774|15.807343028774|15.807343028774|15.807343028774|15.585629145296|15.585629145296|15.585629145296|15.585629145296|15.585629145296|15.585629145296|15.44164233557|15.44164233557|15.44164233557|15.44164233557|15.404601895716|15.258725523845|-18.388078764284|-18.388078764284|-18.388078764284||-18.787032051444|-19.110454012603|-19.110454012603|-19.110454012603|-19.110454012603|-19.110454012603|-19.110454012603|-19.110454012603|-19.110454012603|-19.110454012603|-19.830226820542|-20.221363829058|-20.354847800381|-20.857608887494|-21.322621236179|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052|-21.341492959052
00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE|-8098.8181889762|-8098.8181889762|-8098.8181889762|-8098.8181889762||-8544.1514491229|7530.7771442037|7428.8572544104|7415.6021314786|7415.6021314786|7415.6021314786|7415.6021314786|7284.3559253904|7284.3559253904|7284.3559253904|7284.3559253904|7284.3559253904|7284.3559253904|7284.3559253904|7284.3559253904|7284.3559253904|7284.3559253904|7135.270988064|7087.287697013||7087.287697013|7087.287697013|7087.287697013|7043.1621144885|7043.1621144885|-7591.3340927164|-7591.3340927164|-7591.3340927164|-7591.3340927164|7259.7914376732|7259.7914376732||7259.7914376732|7259.7914376732|7259.7914376732|7259.7914376732||7259.7914376732|7259.7914376732|7259.7914376732|7259.7914376732|7259.7914376732|7259.7914376732|7259.7914376732|7259.7914376732|7259.7914376732|7259.7914376732|7259.7914376732|7259.7914376732|7259.7914376732|7259.7914376732|7259.7914376732|7259.7914376732|7150.4909203314|7115.7674906193|7115.7674906193||7075.0206004712|-7506.5709659026|-7506.5709659026|-7506.5709659026|-7506.5709659026|-7506.5709659026|-7506.5709659026|-7582.8121348494|-7582.8121348494|-7582.8121348494|-7582.8121348494|-7582.8121348494|-7582.8121348494|-7582.8121348494|-7582.8121348494|-7582.8121348494|-7582.8121348494|-7599.5400673673|-7726.6750260245|-7817.3100332564|-7876.8154466321|-7876.8154466321|-7935.6611516398|-8061.0955988474|-8061.0955988474|-8061.0955988474|-8061.0955988474|-8061.0955988474|-8061.0955988474|-8061.0955988474|-8061.0955988474|-8061.0955988474|-8061.0955988474|-8074.6445510196|-8128.5887535201|-8240.9296154564|-8401.7575154376|-8493.3614965293|-8493.3614965293|-8493.3614965293|-8493.3614965293|-8493.3614965293|-8493.3614965293|-8493.3614965293|-8493.3614965293|-8500.198374742|-8500.198374742|-8550.7823467186|8016.9562555545|8016.9562555545|8016.9562555545|8016.9562555545|8016.9562555545|8016.9562555545|8016.9562555545|8016.9562555545|8016.9562555545|8016.9562555545|8016.9562555545|7795.5778056508|7718.0986577544|7714.7381648084||7714.7381648084|7714.7381648084|7714.7381648084|7714.7381648084|7714.7381648084|7714.7381648084|7714.7381648084|7714.7381648084|7714.7381648084|7701.3172300152|7701.3172300152|7631.4882471089|7607.0137967009|7416.9161165106|7416.9161165106|7416.9161165106|7416.9161165106|7416.9161165106|7401.5904983799|7373.6870457751|7373.6870457751|7373.6870457751|7373.6870457751|7373.6870457751|7373.6870457751|7373.6870457751|7373.6870457751|7373.6870457751|7188.9953073483|7188.9953073483|7188.9953073483|7188.9953073483|7188.9953073483|7188.9953073483|7188.9953073483|7188.9953073483|7188.9953073483|7188.9953073483|7188.9953073483|7188.9953073483||7188.9953073483|7188.9953073483|7002.6718421491|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192||-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7492.6202262192|-7544.6623679096|-7544.6623679096|-7544.6623679096|-7544.6623679096||-7544.6623679096|-7560.9646969829|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235||-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235|-7561.5387970235
00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH|-37.348978659576|-38.079837742851|-39.121257099167|-39.121257099167||-39.121257099167|-40.439173469561|-43.176469737347|-43.176469737347|-43.176469737347|-43.176469737347|-43.176469737347|-44.199967841369|-45.756074989352|-46.524525629716|-47.118918086905|-49.128705397601|-50.725166408412|43.293558078474|43.293558078474|43.293558078474|43.293558078474|43.293558078474|43.293558078474||43.293558078474|43.293558078474|43.293558078474|43.293558078474|43.293558078474|43.293558078474|43.293558078474|43.206353194265|43.206353194265|42.074986512645|42.074986512645||42.074986512645|42.074986512645|42.074986512645|42.074986512645||42.074986512645|42.074986512645|42.074986512645|42.074986512645|42.074986512645|42.074986512645|42.074986512645|42.074986512645|42.074986512645|41.30998384421|39.922183587208|39.910686044842|39.816895304951|39.497106564081|38.564008514127|37.142135999113|37.142135999113|37.142135999113|36.425132960644||-44.252082192209|-44.252082192209|-44.252082192209|-44.252082192209|-45.245898298333|-45.245898298333|-45.245898298333|-45.245898298333|-46.273057883549|-46.273057883549|-47.128409615924|-47.128409615924|-47.128409615924|-47.128409615924|-49.654877388665|-50.484864672233|-54.844293656404|-55.478715539545|-55.478715539545|-55.478715539545|-56.230653365939|-56.230653365939|-56.230653365939|-56.230653365939|-56.230653365939|-56.230653365939|-56.230653365939|-56.230653365939|-56.230653365939|-58.826324393765|-58.826324393765|-58.826324393765|-58.826324393765|-60.952471550323|-61.261382642618|-61.261382642618|-61.885145998918|-62.719261888589|-62.719261888589|-62.719261888589|-62.719261888589|-62.719261888589|-66.895162321821|-68.420556944493|-69.780907862587|-73.960009302479|-75.13621794797|-75.13621794797|-75.13621794797|-75.13621794797|-75.13621794797|-75.13621794797|-75.13621794797|-75.13621794797|-75.13621794797|-75.13621794797|-75.13621794797|-75.13621794797|-75.13621794797|-75.13621794797|-75.13621794797|-75.13621794797||-75.13621794797|-75.13621794797|-75.13621794797|-75.13621794797|-75.13621794797|-75.13621794797|-75.13621794797|-75.164131239796|-76.256255127483|-77.304856567095|-77.304856567095|-78.100557871086|-78.100557871086|-78.100557871086|-81.646419069747|-86.157081098005|-86.771012485739|-91.194460538489|71.542404097716|71.542404097716|71.542404097716|71.542404097716|71.542404097716|71.542404097716|71.542404097716|71.542404097716|71.542404097716|70.715119594114|69.084408298027|69.084408298027|69.084408298027|69.084408298027|69.084408298027|69.084408298027|69.084408298027|69.084408298027|69.084408298027|66.652973358145|66.652973358145|63.419472908668||63.419472908668|60.255522012371|56.220861799503|56.220861799503|54.0342500426|54.0342500426|54.0342500426|53.638940782197|50.536246185847|50.536246185847||50.536246185847|50.536246185847|50.536246185847|50.536246185847|50.536246185847|50.536246185847|48.757096693856|47.514316794986|45.833017611629|43.780022170948|42.795801260577|42.795801260577|42.795801260577|42.795801260577|42.795801260577|42.795801260577|42.795801260577||42.795801260577|42.795801260577|42.795801260577|42.795801260577|42.795801260577|42.795801260577|42.795801260577|42.795801260577|42.795801260577|41.140447089524|41.074481517934|41.074481517934|41.074481517934|41.074481517934|41.074481517934|41.074481517934|39.279478648922|39.279478648922|39.279478648922|37.151067313906|36.880628755089|-47.943355533158|-47.943355533158|-47.943355533158|-47.943355533158||-47.943355533158|-47.943355533158|-47.943355533158|-47.943355533158|-47.943355533158|-47.943355533158|-47.943355533158|-47.943355533158|-47.943355533158|-47.943355533158|-54.466456912927|-56.50479037795|-56.50479037795|-56.50479037795|-59.104322301387|-62.007607026122|-62.007607026122|-62.007607026122|-62.007607026122|-62.007607026122|-62.007607026122|-62.007607026122|-62.007607026122|-63.16671223702|-63.16671223702|-63.591719260622|-63.591719260622|-63.591719260622|-65.596355030723|-69.105952339909|-72.906613753396
00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH|-230.48216581929|-230.48216581929|-230.48216581929|-230.48216581929||-230.48216581929|-230.48216581929|-230.48216581929|-230.48216581929|-230.48216581929|-230.48216581929|-230.48216581929|-230.48216581929|-230.48216581929|-230.48216581929|-236.65966998855|198.98054113797|198.98054113797|198.98054113797|198.98054113797|198.98054113797|198.98054113797|194.33677024512|194.33677024512||194.33677024512|189.14146041505|189.08598072917|186.31830398673|181.65093434778|180.37883083341|180.37883083341|180.37883083341|176.71764301721|172.28724336032|170.02468670081||161.25146389399|161.25146389399|161.25146389399|159.37542195225||157.53102456093|151.31863361995|148.2084897006|147.62726547842|147.62726547842|141.43223402977|-167.924822518|-167.924822518|-167.924822518|-167.924822518|-167.924822518|-167.924822518|-167.924822518|-167.924822518|-167.924822518|-167.924822518|-167.924822518|-167.924822518|-167.924822518||-167.924822518|-167.924822518|-167.924822518|-167.924822518|-167.924822518|-167.924822518|-167.924822518|-172.15483887634|-178.75002323743|-185.98084693234|-185.98084693234|-185.98084693234|-185.98084693234|-185.98084693234|-188.23669916039|-191.0074586501|-191.0074586501|-195.11767595237|-200.43404153128|-202.66040851086|-202.66040851086|-202.66040851086|-202.66040851086|-202.66040851086|-202.66040851086|-202.66040851086|-202.66040851086|-202.66040851086|-202.66040851086|-206.57156680921|-210.44696281252|-210.44696281252|-210.44696281252|-210.55299216175|-222.57133135159|-226.13601466638|-228.48729463663|-231.01739669538|-231.01739669538|-231.01739669538|-231.01739669538|-231.01739669538|-231.01739669538|-242.20632442607|-244.79481044493|-250.86529706012|216.33446925812|216.33446925812|216.33446925812|216.33446925812|216.33446925812|216.33446925812|216.33446925812|216.33446925812|216.33446925812|216.33446925812|216.33446925812|216.33446925812|216.33446925812|206.6521224573|206.6521224573|206.6521224573||206.6521224573|206.6521224573|206.6521224573|206.6521224573|206.6521224573|206.6521224573|206.6521224573|206.6521224573|206.6521224573|206.6521224573|206.6521224573|206.6521224573|206.6521224573|194.31319168704|187.96385054201|187.96385054201|187.96385054201|187.96385054201|187.96385054201|187.96385054201|187.96385054201|187.96385054201|187.96385054201|187.96385054201|187.96385054201|187.96385054201|187.96385054201|187.96385054201|178.843508629|178.843508629|178.843508629|178.843508629|178.843508629|178.843508629|178.843508629|178.843508629|178.843508629|174.50336889713|174.50336889713|174.50336889713||174.50336889713|171.27599053348|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222||-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-203.97546146222|-204.22778392178|-209.86196216325|-216.22409520499|-216.22409520499|-216.22409520499||-216.22409520499|-222.46092653663|193.11152997478|193.11152997478|193.11152997478|193.11152997478|193.11152997478|193.11152997478|193.11152997478|191.57624526006|-219.02219424691|-219.02219424691|-219.02219424691|-219.02219424691|-219.02219424691|-219.02219424691|-219.02219424691|-219.02219424691|-219.02219424691|-219.02219424691|-219.02219424691|-219.02219424691|-219.02219424691|-219.02219424691|-219.02219424691||-219.59161897072|-219.59161897072|-219.59161897072|-219.59161897072|-219.59161897072|-219.59161897072|-219.59161897072|-219.59161897072|-219.59161897072|-219.59161897072|-232.00679424481|-275.2705263412|-275.2705263412|-275.2705263412|-275.2705263412|-275.2705263412|-275.2705263412|-275.2705263412|-275.2705263412|-275.2705263412|-275.2705263412|-275.2705263412|-275.2705263412|-279.47891513904|-281.50016585544|-288.27637260441|-296.60653658271|-296.60653658271|-306.64337211583|-322.98597437512|-338.90890870239
00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE|165.57839146062|164.73154725415|163.68505318278|162.32672535174||-145.09197451016|130.56572294521|130.56572294521|130.56572294521|130.56572294521|130.56572294521|130.56572294521|130.56572294521|130.56572294521|130.56572294521|130.56572294521|130.56572294521|130.56572294521|130.56572294521|130.56572294521|130.56572294521|130.56572294521|130.56572294521|127.32524845262||127.32524845262|127.32524845262|127.32524845262|127.32524845262|127.32524845262|127.32524845262|-138.91464634556|-138.91464634556|-138.91464634556|-138.91464634556|-138.91464634556||-141.00294431733|-141.10077597352|-143.3922458937|-144.18915942535||-146.07596506923|-147.92184697092|-148.11026082142|-148.11026082142|-149.19897269152|-149.19897269152|-149.51885603692|-151.28122625114|-154.52845949893|-154.52845949893|-154.75856902605|-155.34860937176|-155.34860937176|-155.34860937176|-155.34860937176|-156.50936369319|139.27305821701|139.27305821701|139.27305821701||139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|139.27305821701|138.62673345455|-150.35899813856|-150.35899813856|-150.35899813856|-150.35899813856|-150.35899813856|-150.35899813856|-150.35899813856|-150.35899813856|-150.35899813856|-150.35899813856|-150.35899813856|-150.35899813856|-150.35899813856|-150.35899813856|-150.35899813856|-150.35899813856|-150.35899813856|-150.35899813856|-150.35899813856|-150.35899813856|-150.35899813856|-150.35899813856|-150.35899813856|-150.35899813856|-150.35899813856|-150.56221774646||-154.21552365167|-155.45224606045|-157.47416174685|-159.85406433515|-161.48991537983|-161.48991537983|-161.48991537983|-163.28046492399|-166.16607512723|-166.16607512723|-166.16607512723|-166.16607512723|-166.16607512723|-166.16607512723|-166.16607512723|-166.16607512723|-167.33595210592|-167.33595210592|-167.33595210592|-167.33595210592|-167.33595210592|-167.33595210592|-167.33595210592|-167.33595210592|-167.33595210592|-167.33595210592|-167.33595210592|-167.33595210592|-167.33595210592|-167.33595210592|-170.59715303423|156.38176923197|156.38176923197|156.38176923197|156.38176923197|156.38176923197|156.38176923197|156.38176923197|156.38176923197|156.38176923197||156.38176923197|156.38176923197|156.38176923197|156.38176923197|156.38176923197|156.38176923197|156.38176923197|155.91683340441|155.91683340441|155.91683340441||155.91683340441|155.91683340441|155.91683340441|155.91683340441|155.91683340441|155.91683340441|155.91683340441|155.91683340441|153.48981635185|-165.08800430024|-165.08800430024|-165.08800430024|-165.08800430024|-165.08800430024|-165.08800430024|-165.08800430024|-165.08800430024||-165.08800430024|-165.9852828949|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971||-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-169.28064237971|-180.32071734953|-182.35564906574|-182.35564906574|-182.35564906574|-184.01850411601|-185.67722465934|-186.59135174687|-187.81501582429|-187.81501582429|-187.81501582429|-187.81501582429|-187.81501582429|-187.81501582429|-187.81501582429|-187.81501582429|-187.81501582429|-191.43836376163|-191.43836376163|-191.82596346507|170.36272082067|170.36272082067
00588|6509|/equities/taser-intl|R1000GROWTH|-491.63946467657|-491.63946467657|-491.63946467657|-491.63946467657||-491.63946467657|-491.63946467657|-491.63946467657|-491.63946467657|-491.63946467657|-491.63946467657|-504.0716342001|-525.23959721777|-539.77789040907|-559.21766197796|-577.80128301642|-611.86031907423|-654.10564627497|576.84458525498|576.84458525498|576.84458525498|576.84458525498|576.84458525498|576.84458525498||576.84458525498|570.82611312699|570.82611312699|570.82611312699|561.17622799158|559.34746089776|558.42494705871|553.85850576511|550.23045576006|541.16990376621|541.16990376621||541.16990376621|541.16990376621|541.16990376621|541.16990376621||541.16990376621|541.16990376621|541.16990376621|-595.21976117254|-595.21976117254|-595.21976117254|-595.21976117254|-595.21976117254|-595.21976117254|-595.21976117254|-595.21976117254|-595.21976117254|-595.21976117254|-595.21976117254|-595.21976117254|-595.21976117254|-595.21976117254|-595.21976117254|-595.21976117254||-595.21976117254|-595.21976117254|-595.21976117254|-598.10308783983|-607.39959386512|-607.39959386512|-623.83710367066|-633.91476145699|-649.53193506614|-662.71326525361|-667.74862249858|-677.83375251036|-704.1486139004|-704.49459432944|-713.65371956482|-713.65371956482|683.66231367941|683.66231367941|683.66231367941|683.66231367941|683.66231367941|683.66231367941|676.42533686818|-741.00213708518|-741.00213708518|-741.00213708518|-741.00213708518|-741.00213708518|-741.00213708518|-741.00213708518|-767.30842515758|-779.95988551037|-783.94722250719|-786.40770133907|-786.40770133907|-786.40770133907|-786.40770133907|-786.40770133907|-786.569234316|-786.569234316|-786.569234316|-791.53360647054|-791.53360647054|-791.53360647054|-791.56010324526|-801.55316327984|-801.55316327984|-801.55316327984|-801.55316327984|-801.55316327984|-801.55316327984|-801.55316327984|-801.55316327984|-801.55316327984|-801.55316327984|-801.55316327984|-801.55316327984|-801.55316327984|-801.55316327984|-801.55316327984|-806.4927183144|-817.16473028314||-846.65073248691|-847.44681522068|-847.44681522068|-847.44681522068|-847.44681522068|-847.44681522068|-847.44681522068|-847.44681522068|-847.44681522068|-847.44681522068|-847.44681522068|-854.67979740231|-860.19749285479|-895.91728874599|783.79218736485|783.79218736485|783.79218736485|770.01934121268|755.27884497264|-782.08027995416|-782.08027995416|-782.08027995416|-782.08027995416|-782.08027995416|-782.08027995416|-782.08027995416|-782.08027995416|-790.15083528435|-810.20259164081|-820.08016703046|-820.08016703046|-820.08016703046|-820.08016703046|-828.2582006574|-828.2582006574|-828.2582006574|-843.81609209661|763.27689706979|763.27689706979|763.27689706979||763.27689706979|763.27689706979|763.27689706979|763.27689706979|749.05783295298|735.38379483383|734.16472992335|734.16472992335|734.16472992335|734.16472992335||734.16472992335|734.16472992335|734.16472992335|734.16472992335|734.16472992335|734.16472992335|734.16472992335|734.16472992335|734.16472992335|724.53078783259|709.80246160544|700.03939690101|694.77487717191|694.38262404325|694.38262404325|694.38262404325|685.12998537357||677.98801181291|677.98801181291|677.98801181291|677.72224158682|666.03708605676|664.3545273135|657.58421668188|649.32967163872|636.44563396056|618.32021806955|618.32021806955|601.16191629039|567.43445016336|567.43445016336|567.43445016336|567.43445016336|552.14878889137|536.39494509821|536.39494509821|531.98214589363|523.51682388788|505.70224169161|-585.34659885983|-585.34659885983|-585.34659885983||-585.34659885983|-585.34659885983|-585.34659885983|-585.34659885983|-585.34659885983|-585.34659885983|-585.34659885983|-585.34659885983|-585.34659885983|-585.34659885983|-588.08850410641|-588.08850410641|-588.08850410641|-588.08850410641|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734|-591.19433317734
00589|17606|/equities/zillow|R1000GROWTH|-53.859340535639|-53.859340535639|-53.859340535639|-53.859340535639||-54.377600205208|-55.834833052715|-59.246481262932|-63.337322137103|-63.337322137103|-64.446694005842|-64.446694005842|-65.831328724617|-69.009252917761|-71.108615014282|-72.262998025843|-72.262998025843|-72.262998025843|-72.262998025843|-72.262998025843|-72.262998025843|-72.262998025843|-72.262998025843|-72.262998025843||-72.262998025843|-72.262998025843|-72.262998025843|-72.262998025843|-72.262998025843|-72.262998025843|-72.262998025843|-72.262998025843|-72.262998025843|-73.690108212309|-73.872944841205||-74.919222736158|-75.99413903532|-76.49539580154|-76.49539580154||-76.49539580154|-76.49539580154|-76.547833812196|-76.547833812196|-76.547833812196|-76.547833812196|-76.547833812196|-76.547833812196|69.237734444398|69.237734444398|68.442927202936|68.442927202936|68.442927202936|68.442927202936|68.442927202936|67.674043319547|-74.668855849766|-74.668855849766|-74.668855849766||-74.668855849766|-74.668855849766|-74.668855849766|-74.668855849766|-74.668855849766|-74.668855849766|-74.668855849766|-75.699840748601|-76.630595114819|-78.513936893798|70.790920276223|70.790920276223|70.790920276223|70.790920276223|70.790920276223|70.790920276223|70.790920276223|70.790920276223|70.790920276223|70.790920276223|70.790920276223|70.790920276223|70.790920276223|70.790920276223|69.592691654164|-77.629496517441|-77.629496517441|-77.629496517441|-77.629496517441|-77.629496517441|-77.629496517441|-77.629496517441|-77.629496517441|-78.72106100747|-79.243684203857|-80.743784806722|-81.902539674433|-83.609238327166|-83.609238327166|-83.609238327166|-84.97082041438|-87.093121493638|-87.093121493638|-87.093121493638|-87.093121493638|-89.201801896956|-90.095890708397|-92.652099498587|83.259417927863|83.259417927863|83.259417927863|81.47636240758|81.47636240758|81.47636240758|81.47636240758|81.47636240758|81.47636240758|81.47636240758|79.452769671029|79.452769671029|79.452769671029|79.452769671029||79.452769671029|79.452769671029|79.452769671029|79.452769671029|79.452769671029|77.215213289599|77.215213289599|77.215213289599|77.215213289599|77.215213289599|77.215213289599|77.213348450105|77.213348450105|77.213348450105|77.213348450105|77.213348450105|77.213348450105|77.138299146602|77.138299146602|75.736998627925|75.664251333676|75.664251333676|75.664251333676|75.664251333676|75.664251333676|74.47030555562|74.256079495147|74.256079495147|72.519327389085|71.908780350061|71.908780350061|71.908780350061|71.908780350061|71.908780350061|71.908780350061|71.552814975681|70.589235216713|68.417485456043|66.731607372475|66.731607372475||66.731607372475|66.731607372475|66.731607372475|66.731607372475|66.731607372475|66.731607372475|66.731607372475|66.731607372475|66.731607372475|66.731607372475||66.731607372475|66.731607372475|66.731607372475|66.731607372475|66.731607372475|66.731607372475|65.494009581884|64.570982817897|64.420531886693|64.336708115071|64.268908294938|64.268908294938|64.268908294938|64.268908294938|64.268908294938|64.268908294938|64.268908294938||64.268908294938|64.268908294938|64.268908294938|64.268908294938|64.268908294938|64.268908294938|64.268908294938|64.268908294938|64.268908294938|63.560453186324|-70.852485979934|-70.852485979934|-70.852485979934|-70.852485979934|-70.852485979934|-70.852485979934|-70.852485979934|-70.852485979934|-70.852485979934|-70.852485979934|-70.852485979934|-70.852485979934|-70.852485979934|-70.852485979934|-70.852485979934||-72.718318662532|-72.917389893213|-72.917389893213|-72.917389893213|-72.917389893213|-74.518136913001|-74.518136913001|-74.814042760729|-75.731060716955|-75.731060716955|-75.731060716955|-75.731060716955|-75.731060716955|-75.731060716955|-77.816733383965|-79.07444340521|-79.07444340521|-79.07444340521|-79.07444340521|-79.07444340521|-79.07444340521|-79.07444340521|-79.07444340521|-80.168142351765|-80.168142351765|-80.447933657587|-81.689679975444|-82.057733609868|-83.128032766661|-83.681544973158|-83.681544973158
00590|100183|/equities/five9-inc|R1000GROWTH|-19.553922147825|-19.553922147825|-19.553922147825|-19.553922147825||-19.553922147825|-19.553922147825|-19.553922147825|-19.553922147825|-19.553922147825|-19.553922147825|-19.553922147825|-19.553922147825|-19.702264737808|-19.702264737808|-19.702264737808|-19.702264737808|-19.702264737808|-19.702264737808|-19.702264737808|-19.702264737808|-19.702264737808|-19.702264737808|-19.837516731381||-20.741962691545|-21.036069309711|-21.344360258843|-21.432153734662|-21.432153734662|-21.432153734662|-21.432153734662|-21.432153734662|-21.432153734662|-21.432153734662|-21.642892980021||19.25210346706|19.25210346706|19.25210346706|19.25210346706||19.25210346706|19.25210346706|19.25210346706|19.25210346706|19.25210346706|19.25210346706|19.25210346706|19.25210346706|19.25210346706|19.25210346706|19.106225273425|18.629417284125|-21.445001330507|-21.445001330507|-21.445001330507|-21.445001330507|-21.445001330507|-21.445001330507|-21.445001330507||-21.445001330507|-21.445001330507|-21.445001330507|-21.445001330507|-21.445001330507|-21.638889964567|-21.984876827119|-23.094696896737|-23.732551355566|-23.966749374841|-23.966749374841|-23.966749374841|-23.966749374841|-23.966749374841|21.382393879021|21.382393879021|21.382393879021|21.382393879021|21.207106001206|-24.215093764805|-24.215093764805|-24.215093764805|-24.215093764805|-24.215093764805|-24.215093764805|-24.215093764805|-24.215093764805|-24.215093764805|-24.215093764805|-24.215093764805|-24.215093764805|-24.215093764805|-24.215093764805|-24.503332942882|-24.966791729308|-25.395602972614|-25.854296771804|-25.975485898962|-26.141290136963|-26.559433244764|-27.263259118463|-27.909176607558|-28.040584564735|-28.040584564735|-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002||-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002|-28.089455554002|-28.157450831724|-28.806889707063|-29.139167845492|-29.139167845492|-29.139167845492|-29.139167845492|-29.93963110474|-30.146256049774|25.995073142335|25.995073142335|25.995073142335|25.219712614911|25.219712614911|25.219712614911|-28.869807415038|-28.869807415038|-28.869807415038|-28.869807415038|-28.869807415038|-29.4608968947|-29.49579292081|26.274887851924|26.274887851924|26.274887851924|26.274887851924|26.274887851924||26.274887851924|26.274887851924|26.274887851924|26.274887851924|26.274887851924|26.274887851924|26.274887851924|26.274887851924|26.274887851924|26.274887851924||26.274887851924|26.274887851924|26.274887851924|26.274887851924|26.274887851924|26.274887851924|26.274887851924|26.233487769465|25.682763599136|25.488014988081|24.93968243508|24.48138939218|24.48138939218|24.48138939218|24.48138939218|24.48138939218|24.48138939218||24.48138939218|24.48138939218|24.48138939218|24.48138939218|24.48138939218|24.48138939218|24.48138939218|24.48138939218|24.18320948632|23.648011599993|-26.747484406813|-26.747484406813|-26.747484406813|-26.747484406813|-26.747484406813|-26.747484406813|-26.747484406813|-26.747484406813|-26.747484406813|-26.747484406813|-26.747484406813|-26.747484406813|-26.747484406813|-26.747484406813|-26.87553841205||-27.912264893801|-28.030642917244|-28.030642917244|-28.030642917244|-28.030642917244|-28.030642917244|-28.030642917244|-28.030642917244|-28.030642917244|-28.264046804207|-30.045213531673|-31.146375248976|-31.146375248976|-31.330138389874|-32.684043028408|-33.46055264214|-34.250959472652|-34.250959472652|-34.250959472652|-34.250959472652|-34.673842726808|-34.956354072831|-34.956354072831|-34.956354072831|-34.956354072831|-34.956354072831|-36.011754171873|-36.369226394786|-37.754141527959|-38.5323786278|-40.302099680572
00591|39221|/equities/aspen-technology-inc|R1000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-268.22581325203|-268.30775091838|-268.30775091838|-268.30775091838
00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE|94.894628937708|94.08278651311|94.08278651311|94.08278651311||94.08278651311|94.08278651311|94.08278651311|93.441982640978|92.355595470647|92.355595470647|90.649554015509|90.399503444424|88.878340534359|86.865375523202|85.809166807193|85.794631209924|85.230117390502|85.163970388487|85.163970388487|85.163970388487|84.768303144326|84.27556374353|84.27556374353||84.27556374353|83.630173924696|83.206076326699|83.206076326699|83.206076326699|82.548420260053|79.81435131773|78.586502973069|77.079168681556|76.257687440906|75.046832692223||75.046832692223|75.030887977082|75.030887977082|74.709897774015|74.290993762849|73.796107690465|73.584103458611|73.584103458611|73.584103458611|73.584103458611|73.113447049688|69.671516640293|69.671516640293|69.671516640293|69.153070484385|-73.642735305031|-73.642735305031|-73.642735305031|-73.642735305031|-73.642735305031|-73.642735305031|-73.642735305031|-73.642735305031|-73.642735305031||-73.642735305031|-73.642735305031|-73.642735305031|-73.642735305031|-73.642735305031|-73.642735305031|-74.067510832901|-74.773046111128|-75.541439055361|-77.02553106312|-77.02553106312|-77.02553106312|-77.02553106312|-77.471856922618|-78.049261609342|-78.049261609342|-78.049261609342|-78.049261609342|-78.049261609342|-78.049261609342|-78.049261609342|-78.049261609342|-78.049261609342|-78.049261609342|-78.049261609342|-78.049261609342|-78.049261609342|-78.049261609342|-78.049261609342|-78.049261609342|-78.049261609342|-78.049261609342|-78.049261609342|-79.087510152687|-80.750009161487|-80.841965570078|-80.841965570078|-80.841965570078|-80.841965570078|-80.841965570078|-80.841965570078|-80.876075839583|-81.070339791059|-81.070339791059|-81.126159897645|-82.228845639581|-83.237602705817|77.424890988805|77.424890988805|77.424890988805|77.424890988805|77.424890988805|77.424890988805|77.424890988805|77.424890988805|77.424890988805|77.424890988805|77.424890988805|77.424890988805|77.424890988805|77.424890988805|77.424890988805||77.424890988805|77.424890988805|77.424890988805|77.424890988805|77.424890988805|72.735739278825|72.735739278825|72.735739278825|72.735739278825|72.181624412576|72.181624412576|71.618475384226|71.329973903752|70.68959176899|70.68959176899|70.68959176899|70.68959176899|70.68959176899|70.68959176899|70.68959176899|70.68959176899|70.68959176899|70.68959176899|70.68959176899|70.68959176899|70.68959176899|70.68959176899|70.68959176899|70.618399430745|70.618399430745|70.618399430745|70.618399430745|70.618399430745|70.618399430745|70.618399430745|70.618399430745|70.618399430745|69.365164864321|69.079386661109|69.079386661109||69.079386661109|68.22515037066|-74.520664016255|-74.520664016255|-74.520664016255|-74.520664016255|-74.520664016255|-74.520664016255|-74.520664016255|-74.520664016255||-74.520664016255|-74.520664016255|-74.632958085281|-74.709954852244|-76.278280066539|-77.573547597515|-77.573547597515|-77.573547597515|-77.732831155578|72.427633828907|72.427633828907|72.427633828907|72.427633828907|72.427633828907|72.427633828907|72.427633828907|72.427633828907||72.427633828907|72.427633828907|72.427633828907|72.427633828907|72.199723196359|72.199723196359|71.13170559723|71.13170559723|71.13170559723|69.954678141616|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467||-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.426183023467|-72.45843474072|-72.45843474072|-76.639927404918|-78.405339839769|-78.405339839769|-78.435934308186|-79.02783020919|-79.02783020919|-79.02783020919|-79.02783020919|-79.02783020919|-79.02783020919|-79.02783020919|-79.386202589069|-79.968837702047|-80.21544525036|-80.21544525036|-80.776605308153|-80.787762813864|-80.787762813864|-80.787762813864|-80.787762813864|-81.789353343601
00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE|-146.88641661576|-147.45935438928|-150.54344122613|-150.54344122613||-150.54344122613|-150.54344122613|-150.54344122613|-150.54344122613|-150.54344122613|-150.54344122613|-150.54344122613|-152.83659768331|-155.11678001867|-161.98314404472|-162.91099144753|-162.91099144753|-162.91099144753|-162.91099144753|-167.68193283938|-173.94628483347|-177.24111638126|161.83107169763|161.83107169763||161.83107169763|161.83107169763|161.83107169763|161.83107169763|161.83107169763|161.83107169763|159.36324215643|159.36324215643|159.36324215643|-174.87632224076|-174.87632224076||-174.87632224076|163.07108596922|163.07108596922|163.07108596922||163.07108596922|163.07108596922|163.07108596922|163.07108596922|163.07108596922|163.07108596922|163.07108596922|163.07108596922|163.07108596922|163.07108596922|163.07108596922|162.2453670939|150.27029499695|150.27029499695|148.29749726902|146.94001907387|145.42947201242|142.01997083547|-157.06187222199||-157.06187222199|-157.06187222199|-157.06187222199|-157.06187222199|-157.06187222199|-157.06187222199|-157.06187222199|-158.00687778411|-158.00687778411|-158.00687778411|-158.00687778411|-158.00687778411|-158.00687778411|-158.00687778411|-158.00687778411|-158.00687778411|-158.00687778411|-158.00687778411|-158.00687778411|-158.00687778411|-158.00687778411|-158.00687778411|-158.00687778411|-158.00687778411|-158.00687778411|-158.00687778411|-158.00687778411|-158.00687778411|-158.00687778411|-158.54707651461|-158.54707651461|-158.54707651461|-158.54707651461|-160.16185686681|-163.20834852852|-163.20834852852|-164.30704971593|-166.74116109523|-166.96851066652|-168.02279264731|-172.59837831174|-175.64208511417|-178.7034333978|-180.03936786496|-180.98263401283|-188.51583622209|-188.51583622209|-188.51583622209|-188.51583622209|-188.51583622209|-188.51583622209|-188.51583622209|-188.51583622209|-188.51583622209|-188.51583622209|-188.51583622209|-188.51583622209|-189.08232697637|176.4737592613|176.4737592613|176.4737592613|176.4737592613||176.4737592613|176.4737592613|176.4737592613|176.4737592613|176.4737592613|176.4737592613|176.4737592613|176.4737592613|176.4737592613|176.4737592613|176.4737592613|176.4737592613|176.4737592613|176.4737592613|176.4737592613|176.4737592613|176.4737592613|176.4737592613|176.4737592613|176.4737592613|176.4737592613|176.4737592613|176.4737592613|175.53222125496|174.6725286215|171.28437696226|171.0288190744|171.0288190744|171.0288190744|171.0288190744|171.0288190744|168.15590899759|167.46265067199|167.46265067199|167.46265067199|166.97253181438|166.97253181438|166.65049259764|166.65049259764|166.65049259764||166.65049259764|164.17054719508|162.26394495037|162.26394495037|162.20462956378|162.20462956378|162.20462956378|162.20462956378|162.20462956378|162.20462956378||162.20462956378|162.20462956378|162.20462956378|162.20462956378|162.20462956378|162.20462956378|162.20462956378|162.20462956378|162.20462956378|157.67274947244|157.67274947244|157.67274947244|157.67274947244|157.67274947244|157.67274947244|157.67274947244|157.67274947244||157.67274947244|157.67274947244|157.67274947244|157.67274947244|157.67274947244|157.67274947244|157.67274947244|157.67274947244|156.5741621132|154.29074246302|148.37360294014|147.89012641542|142.42902501019|140.04724940097|139.09867412554|137.26115430182|133.79144046909|131.42696758594|131.42696758594|131.42696758594|128.81251945855|124.28145048753|-146.02396991479|-146.02396991479|-146.02396991479||-146.02396991479|-146.02396991479|-146.02396991479|-146.02396991479|-146.02396991479|-146.02396991479|-146.02396991479|-146.02396991479|-146.02396991479|-146.02396991479|-161.90916003865|-161.90916003865|-161.90916003865|-161.90916003865|-163.63684357187|-165.64715580787|-165.64715580787|-165.64715580787|-165.64715580787|-165.64715580787|-165.70207877923|-165.70207877923|-165.70207877923|-165.70734834345|-165.70734834345|-165.70734834345|-166.07667138439|-166.07667138439|-167.71467566338|-173.03850443988|-177.18667309184
00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE|-99.864075713779|-99.864075713779|-100.07676744873|-100.07676744873||-100.07676744873|-103.07779831815|-106.01859988027|-106.47713456513|-106.47713456513|-106.47713456513|-106.47713456513|-115.22014771966|102.32748287161|102.32748287161|102.32748287161|102.32748287161|102.32748287161|102.32748287161|102.32748287161|102.32748287161|102.32748287161|102.32748287161|102.32748287161||102.32748287161|102.32748287161|101.08094311888|101.08094311888|97.806550138338|97.806550138338|97.806550138338|-110.3113946204|-110.3113946204|-110.3113946204|-110.3113946204||-110.3113946204|-110.3113946204|-110.3113946204|-110.3113946204||-110.3113946204|-110.3113946204|-110.3113946204|-110.3113946204|-110.3113946204|-110.3113946204|-110.3113946204|-110.3113946204|-110.3113946204|-110.3113946204|-110.3113946204|-110.3113946204|-112.62191833879|-112.62191833879|-112.62191833879|-113.70130056171|95.77011123339|95.77011123339|95.77011123339||95.726176110017|-112.1714671675|-112.1714671675|-112.1714671675|-112.1714671675|-112.1714671675|-112.1714671675|97.575855267587|97.575855267587|97.575855267587|97.575855267587|94.968666090504|94.615347135879|92.181170447166|92.181170447166|92.181170447166|92.181170447166|92.181170447166|92.181170447166|92.181170447166|92.181170447166|88.982411472329|-87.796854285164|-87.796854285164|-87.796854285164|-87.796854285164|-87.796854285164|-87.796854285164|-87.796854285164|-87.796854285164|-87.796854285164|-87.796854285164|-87.796854285164|-88.637615499412|-91.68901815405|80.445198012798|80.445198012798|80.445198012798|80.445198012798|80.445198012798|80.445198012798|80.445198012798|80.445198012798|80.445198012798|80.445198012798|80.445198012798|80.445198012798|80.445198012798|80.445198012798|80.062030481923|80.062030481923|80.062030481923|80.062030481923|80.062030481923|80.062030481923|77.592281742662|77.592281742662|77.592281742662|75.604757542709|71.249494541826|71.249494541826|71.249494541826||71.249494541826|71.249494541826|71.249494541826|71.249494541826|71.249494541826|71.249494541826|71.249494541826|71.249494541826|71.249494541826|70.04166326384|69.840735857799|67.490293859349|67.490293859349|66.086754745933|66.086754745933|66.086754745933|66.086754745933|66.086754745933|65.297505849702|62.480548322315|59.405979508672|59.405979508672|59.405979508672|59.405979508672|59.405979508672|57.82386373868|56.194014807437|55.424182966786|51.179648588584|51.12024841382|51.12024841382|51.12024841382|51.12024841382|51.12024841382|51.12024841382|51.12024841382|51.12024841382|50.123534492224|50.123534492224|50.123534492224||50.123534492224|47.742814915676|45.450906428252|45.223228940869|44.693867270047|43.600963769019|43.458570676447|43.417383835714|43.038745801145|43.038745801145||42.40082732008|42.028456183464|42.028456183464|42.028456183464|42.028456183464|42.028456183464|41.507288690177|40.701130703387|38.409033487569|38.314053321691|37.355883254841|36.527846044969|36.527846044969|36.527846044969|36.527846044969|34.764828040282|33.015753468568||33.015753468568|33.015753468568|33.015753468568|33.015753468568|33.015753468568|33.015753468568|32.841571801396|32.841571801396|32.841571801396|32.015636648835|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326||-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-34.265507502326|-35.705892027494|31.232867589706|31.232867589706|31.232867589706|31.232867589706|31.232867589706|31.232867589706|31.232867589706|28.923187855343|-37.513801471644|-37.513801471644|-37.513801471644|-37.513801471644|-38.92932243339|-38.92932243339|-39.90091451|-41.061683625711|-41.061683625711|-41.061683625711|-41.061683625711|-41.061683625711
00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH|-1517.0852543813|-1517.0852543813|-1517.0852543813|-1517.0852543813||-1517.0852543813|-1517.0852543813|-1533.9052181164|-1533.9052181164|-1533.9052181164|-1533.9052181164|-1533.9052181164|-1533.9052181164|-1556.8474794935|-1625.8194582806|-1641.6921254116|-1674.2462116963|-1674.2462116963|-1674.2462116963|-1681.9212853989|-1681.9212853989|-1681.9212853989|-1681.9212853989|-1681.9212853989||-1728.6819756386|-1740.3337007902|-1740.3337007902|-1740.3337007902|-1740.3337007902|-1740.3337007902|-1740.3337007902|-1760.545463185|-1760.545463185|-1797.29505742|-1797.29505742||1678.6490349537|1678.6490349537|1678.6490349537|1678.6490349537||1678.6490349537|1678.6490349537|1678.6490349537|1678.6490349537|1678.6490349537|1678.6490349537|1678.6490349537|1678.6490349537|1678.6490349537|1641.6136332702|1641.6136332702|1641.6136332702|1641.6136332702|1641.6136332702|1619.9423414464|1619.9423414464|1619.9423414464|1619.9423414464|1619.9423414464||1619.9423414464|1597.9145341574|1597.9145341574|1597.9145341574|1597.9145341574|1597.9145341574|1597.9145341574|1597.9145341574|1597.9145341574|1597.9145341574|1597.9145341574|1586.7828455699|1560.6742988971|-1755.3797157344|-1755.3797157344|-1755.3797157344|-1755.3797157344|-1755.3797157344|-1755.3797157344|-1755.3797157344|-1755.3797157344|-1755.3797157344|-1755.3797157344|-1755.3797157344|-1755.3797157344|-1755.3797157344|-1782.5390803082|-1820.582408897|-1820.582408897|-1834.4388012267|-1851.0807667899|1642.5778709483|1642.5778709483|1642.5778709483|1642.5778709483|1642.5778709483|1642.5778709483|1642.5176552746|1631.7906587592|1631.7906587592|1453.5401679258|1453.5401679258|1453.5401679258|1453.5401679258|1453.5401679258|1453.5401679258|1453.5401679258|1453.5401679258|1453.5401679258|1453.5401679258|1453.5401679258|1438.1405163252|1438.1405163252|1438.1405163252|1438.1405163252|1423.3087429073|1423.3087429073|1408.3736737599|1407.2748461156|1384.088906437|1371.6627736505|1371.6627736505||1371.6627736505|1320.5211509528|-1462.2391505645|-1462.2391505645|-1462.2391505645|-1462.2391505645|-1462.2391505645|-1462.2391505645|-1462.2391505645|-1462.2391505645|-1462.2391505645|-1462.2391505645|-1471.3442249326|-1471.3442249326|-1483.3884807194|-1507.6641959707|-1542.040104517|-1542.040104517|-1542.040104517|-1568.0428922802|-1586.6904261012|-1630.5089207114|-1671.5201639763|-1671.5201639763|-1684.7429651278|-1715.3277276376|-1717.4921467809|-1717.4921467809|-1729.7854704358|-1754.2406094488|-1754.2406094488|-1766.2247401266|-1766.2247401266|-1771.9454984696|-1796.2055560253|-1835.8528530489|-1883.3715918209|-1929.6122409663|-1938.9540366365|-1938.9540366365||-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365||-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1938.9540366365|-1961.5211952211||-2001.9486465456|-2067.2649688723|-2131.8096957739|-2283.0740733209|2041.182724522|2034.1135361442|1994.7783593877|1980.5910463843|1980.5910463843|1956.8418581787|1921.9358455675|1919.3563296019|1881.0177072616|1865.0120612834|1865.0120612834|1839.4166946118|1780.8746490153|1769.4685427416|1769.4685427416|1733.9641184|1722.0896972555|1722.0896972555|1716.2785305334|1677.8993042149|1677.8993042149||1677.8993042149|1677.8993042149|1677.8993042149|1647.7708943859|-1911.960814977|-1911.960814977|-1911.960814977|-1911.960814977|-1911.960814977|-1918.6247350114|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1927.8789223323|-1952.384939473|1712.8041688473|1712.8041688473
00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE|-80.357665117378|-80.357665117378|-81.763537251649|-81.763537251649||-85.249763952027|-85.888072210694|-88.662855790881|-89.333214411063|-89.333214411063|-89.598289314159|-92.18517606745|-92.18517606745|-93.468253644416|80.798382246358|80.798382246358|80.798382246358|80.798382246358|75.379313217118|75.024794192794|-89.37358847494|-89.37358847494|-89.37358847494|-89.37358847494||-94.622987438518|-98.115651953307|-100.21433836894|-102.35287016714|-104.69541082211|-107.8199063388|-109.10822646789|-112.15028267942|-112.15028267942|-112.58349128189|-112.58349128189||-112.58349128189|-112.58349128189|-112.58349128189|-112.58349128189||-112.58349128189|-112.58349128189|-112.58349128189|-112.58349128189|-112.58349128189|-112.58349128189|-112.58349128189|-112.58349128189|-112.58349128189|-112.58349128189|-112.58349128189|-112.58349128189|-112.58349128189|-112.58349128189|-112.58349128189|-112.58349128189|-112.58349128189|-113.21282127635|-114.45963810423||-114.45963810423|-115.64217618813|-116.04464397287|-119.60182507673|-123.50674749126|-128.94113589117|-143.26821317484|-143.70945892572|-143.70945892572|-148.32272466288|-150.48525294845|-151.72997843857|-151.72997843857|-152.43065078651|-154.82127261598|-154.92843037891|-154.92843037891|-154.92843037891|-154.92843037891|-154.92843037891|-154.92843037891|-154.92843037891|-154.92843037891|-154.92843037891|-154.92843037891|-154.92843037891|-154.92843037891|-154.92843037891|-154.92843037891|-158.30836424615|-159.4029471155|-159.4029471155|-159.4029471155|-162.35719370798|-163.21724224036|-163.21724224036|-170.37456491198|-175.15853519137|-179.55975447424|-184.93923558933|-186.89787276407|163.75787566605|163.75787566605|163.75787566605|163.75787566605|163.75787566605|163.75787566605|163.75787566605|163.75787566605|163.75787566605|158.03764240944|153.05043933351|151.87827118193|147.99446920063|145.39496245545|142.60223404745|136.86628232377|133.58364149251|133.58364149251|125.1205796789|123.82996046001|123.62155403245||123.62155403245|-139.71763206058|-139.71763206058|-139.71763206058|-139.71763206058|-139.71763206058|-139.71763206058|-139.71763206058|-139.71763206058|-139.71763206058|-139.71763206058|-139.71763206058|-139.71763206058|-139.71763206058|-143.93070364587|-145.41686085945|-145.41686085945|-145.41686085945|-145.41686085945|-145.41686085945|-147.10067652868|-151.71298365247|-158.81497610555|-162.91498521684|-164.7542924249|-164.7542924249|-164.7542924249|-164.7542924249|-164.7542924249|-164.7542924249|-164.7542924249|-164.7542924249|-164.7542924249|-164.7542924249|-165.71735402918|-165.71735402918|-165.71735402918|-165.71735402918|-165.71735402918|-165.71735402918||-165.71735402918|-165.71735402918|-165.71735402918|-165.71735402918|-165.71735402918|-165.71735402918|-165.71735402918|-165.71735402918|-165.71735402918|-165.71735402918||-165.71735402918|-165.71735402918|-165.71735402918|-165.71735402918|-167.10304904799|-167.10304904799|-167.10304904799|-167.10304904799|-167.10304904799|-167.10304904799|-167.10304904799|-167.10304904799|-167.10304904799|-170.44670566829|-172.73882552553|-176.11591541953|-176.69601835351||-177.78167315701|-180.14563551191|-185.80821344856|165.85590325596|165.85590325596|165.85590325596|165.85590325596|165.85590325596|163.40934458046|158.77482107248|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933||-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-174.29414083933|-180.36455135847|-184.39716504564|-184.39716504564|-185.37561388534|-191.73701443749|-191.73701443749|-191.73701443749|-193.24687728935|-193.24687728935|-193.24687728935|-195.10335964686|-196.96640485664|-198.03100261578|-201.67083210293|-202.16176817524|-202.16176817524|-204.33915228446|-204.33915228446|-208.65656423127|-215.81173525425|-217.43407441488
00597|100228|/equities/paylocity-holdng|R1000GROWTH|-123.13929954997|-123.46799761963|-123.46799761963|-123.46799761963||-123.46799761963|-123.46799761963|-128.98277141995|-133.08641319746|-134.23935233745|-139.89899859598|-142.12584139009|-142.12584139009|-144.88454592117|-147.61035846644|-147.61035846644|-149.32262340048|-150.82391153487|-150.82391153487|-150.82391153487|-150.82391153487|-150.82391153487|-150.82391153487|-150.82391153487||-152.88692514583|-152.88692514583|-154.78102156503|144.55303582247|144.55303582247|144.55303582247|144.55303582247|144.55303582247|144.55303582247|144.55303582247|144.55303582247||144.55303582247|144.55303582247|143.81836455725|143.41152004028||142.50649677711|142.50649677711|142.50649677711|141.51211840436|141.51211840436|-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027||-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027|-150.96851658027|-151.62529589512|-152.6454610491|-155.24689797828|-159.77414296617|-159.77414296617|-159.77414296617|-159.77414296617|-159.77414296617|-159.77414296617|-159.77414296617|-159.77414296617|-159.77414296617|-160.97403943262|-161.70171861872|-162.23107539531|-163.00730653732|-164.86756882103|-165.52574421861|-165.52574421861|-165.52574421861|-165.52574421861|-165.52574421861|-168.99176912284|-170.36919032176|-173.19604164848|-174.31088825607|-174.75320218827|-175.20074323723|-175.20074323723|-175.20074323723|-175.20074323723|-176.79638347703|-177.63790201353|-177.63790201353|-180.15933390907|-182.37981681086|-182.63106262804|-182.63106262804|-184.53757596149|-186.81252663979|-186.81252663979|-186.81252663979|-186.81252663979|-186.85569393151||-186.85569393151|-186.85569393151|-186.85569393151|-186.85569393151|-186.85569393151|-186.85569393151|-186.85569393151|-186.85569393151|-186.85569393151|-186.85569393151|-186.85569393151|-188.77660721665|-188.864842403|-189.65649094853|-193.12610186773|176.11719537554|176.11719537554|176.11719537554|176.11719537554|176.11719537554|176.11719537554|176.11719537554|176.11719537554|176.11719537554|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659||-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.40051808659|-189.45668374503||-190.39881432282|-191.79089941169|-192.02628044713|-192.8972585955|-197.59810959396|185.51043086113|185.51043086113|185.51043086113|185.51043086113|185.51043086113|185.51043086113|185.51043086113|185.51043086113|185.51043086113|185.51043086113|185.51043086113|185.51043086113||185.51043086113|185.51043086113|185.51043086113|185.51043086113|184.50871356396|183.37524078586|181.91831936547|181.72924428195|181.29192951222|178.16708700414|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638||-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-194.63368670638|-196.40943810339|-200.63026403713|-203.24404947911|-203.24404947911|-203.24404947911|-205.78227872489|-206.178605296|-206.178605296|-206.178605296|-206.178605296|-206.178605296|-206.178605296|-206.178605296|-206.178605296|-206.178605296|-206.178605296|-207.71049074983|-207.71049074983|-207.71049074983|-212.41555314434|-212.62700044196|-214.98916288527
00598|1096128|/equities/guardant-health|R1000GROWTH|-118.40593648561|-118.40593648561|-118.40593648561|-118.40593648561||-118.40593648561|-118.40593648561|-118.40593648561|-118.40593648561|-118.40593648561|-118.40593648561|-121.14297373272|103.04918294198|103.04918294198|103.04918294198|103.04918294198|103.04918294198|103.04918294198|103.04918294198|103.04918294198|103.04918294198|103.04918294198|98.272022719484|98.272022719484||98.272022719484|98.272022719484|98.272022719484|98.272022719484|98.272022719484|98.272022719484|98.272022719484|98.272022719484|94.524470536026|93.086619362366|93.086619362366||93.086619362366|93.086619362366|93.086619362366|93.086619362366||93.086619362366|93.086619362366|93.086619362366|93.086619362366|93.086619362366|93.086619362366|93.086619362366|93.086619362366|93.086619362366|93.086619362366|93.086619362366|93.086619362366|93.086619362366|93.086619362366|93.086619362366|92.571623452755|92.571623452755|92.571623452755|92.571623452755||92.571623452755|92.571623452755|89.542356526688|88.146187908654|88.146187908654|84.715760477388|83.874083694471|83.874083694471|83.874083694471|83.874083694471|83.874083694471|83.874083694471|83.874083694471|83.842880513333|83.842880513333|83.842880513333|83.842880513333|83.842880513333|81.291235837993|81.291235837993|62.794013446002|62.794013446002|62.794013446002|62.513901862202|59.826855646482|59.826855646482|59.826855646482|59.371191010333|58.458120673967|58.458120673967|58.458120673967|58.458120673967|58.458120673967|58.458120673967|58.458120673967|57.395887527281|56.462827776457|56.462827776457|54.90380447624|54.90380447624|54.90380447624|53.979701235535|-62.082281972125|-62.082281972125|-62.082281972125|-62.082281972125|-62.082281972125|-62.082281972125|-62.082281972125|-62.082281972125|-62.082281972125|-62.082281972125|-62.082281972125|-62.579200216085|-65.013557058739|-65.799227403454|-67.511922066799|59.733212621723|59.733212621723|59.733212621723|59.733212621723|59.733212621723||59.733212621723|58.1560717244|57.748966921154|56.278853668972|54.829283253136|54.69975844112|52.74918207291|52.257112410373|52.257112410373|52.048105737686|52.048105737686|51.521507180531|49.239174433107|47.676304255983|46.508671666804|45.092966823251|43.206424903506|-47.471223420085|-47.471223420085|-47.471223420085|-47.471223420085|-48.781464668216|-48.781464668216|-48.781464668216|-49.420239232317|-50.194988434331|45.399182025841|45.399182025841|45.399182025841|45.399182025841|45.399182025841|45.399182025841|45.399182025841|45.399182025841|45.399182025841|45.399182025841|45.399182025841|44.847990413571|44.847990413571|44.847990413571||44.847990413571|44.847990413571|44.847990413571|44.847990413571|44.194988246389|43.319333495682|43.319333495682|43.319333495682|42.909780679669|42.909780679669||42.909780679669|41.996514199538|41.980592850106|41.980592850106|41.980592850106|41.980592850106|41.980592850106|41.360754281965|41.360754281965|40.838672724794|39.761025419313|37.634472094728|-43.54518737349|-43.54518737349|-43.54518737349|-43.54518737349|-43.54518737349||-43.54518737349|-43.552985080449|-45.118314831751|-46.351184095826|-47.159692567682|-47.875313080505|-47.875313080505|-49.669236383124|-50.077485412673|-50.089621982535|-50.089621982535|-50.089621982535|-50.089621982535|40.937843013789|40.937843013789|40.937843013789|40.937843013789|40.743573525543|40.743573525543|40.520636402893|39.215149812486|38.473514658878|38.473514658878|38.473514658878|38.473514658878||38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.473514658878|38.155017542253|36.484312521835|36.484312521835|35.260344067569|-45.543648486346|-45.543648486346|-45.543648486346|-45.543648486346|-45.543648486346|-45.543648486346|-45.543648486346|-47.482386223707|-49.357094100028
00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE|160.6480661111|160.6480661111|156.69178790041|154.56571854611||154.56571854611|154.56571854611|154.56571854611|151.94082125468|151.94082125468|151.94082125468|151.94082125468|151.94082125468|151.94082125468|151.94082125468|151.94082125468|151.94082125468|146.5795256169|142.36919133215|-155.51768232011|-155.51768232011|-155.51768232011|-155.51768232011|-155.51768232011||-155.51768232011|-155.51768232011|-155.51768232011|-155.51768232011|-155.51768232011|-155.51768232011|-155.51768232011|-155.51768232011|-157.20256984415|-157.20256984415|-157.20256984415||-157.20256984415|-157.20256984415|-157.20256984415|-157.20256984415|-158.87618878354|-160.49076094086|-162.6738986379|-163.43708952693|-163.43708952693|-163.43708952693|148.23754486723|148.23754486723|148.23754486723|148.23754486723|148.23754486723|148.23754486723|148.23754486723|148.23754486723|148.23754486723|146.84227397357|145.00197121738|141.83551764089|141.41164116946|137.67128610707||-149.98298863795|-149.98298863795|-149.98298863795|-149.98298863795|-149.98298863795|-149.98298863795|-149.98298863795|-149.98298863795|-149.98298863795|-149.98298863795|-149.98298863795|-149.98298863795|-149.98298863795|-149.98298863795|-149.98298863795|-149.98298863795|137.88688943433|137.88688943433|137.88688943433|137.88688943433|137.88688943433|137.88688943433|137.88688943433|137.88688943433|137.88688943433|137.88688943433|137.88688943433|137.88688943433|137.88688943433|137.88688943433|137.88688943433|137.88688943433|137.88688943433|137.88688943433|137.88688943433|137.88688943433|137.88688943433|137.88688943433|135.66367727685|135.66367727685|135.66367727685|135.66367727685|135.66367727685|135.66367727685|-147.2805262484|-147.2805262484|-147.2805262484|-147.2805262484|-147.2805262484|-147.2805262484|-147.2805262484|-147.2805262484|-147.2805262484|-149.919972704|-149.919972704|-150.0848214552|-150.0848214552|-150.0848214552|138.59623508516|138.59623508516|138.59623508516|138.59623508516||138.59623508516|136.45020739307|-148.92541444518|-148.92541444518|-148.92541444518|-148.92541444518|-148.92541444518|-150.67134960733|-151.05197629323|-151.05197629323|-152.10768821345|-152.10768821345|-152.12409133499|-152.79368251766|-152.96445342132|139.58779363231|139.58779363231|139.58779363231|139.58779363231|139.58779363231|139.58779363231|139.58779363231|139.58779363231|139.58779363231|136.93644109916|-149.41324572554|-149.41324572554|-149.41324572554|-149.41324572554|-149.41324572554|-149.41324572554|-149.41324572554|-149.41324572554|-150.84853582215|-150.84853582215|-150.84853582215|-150.84853582215|-150.84853582215|-150.84853582215|-150.84853582215||-150.84853582215|-150.84853582215|-150.84853582215|-150.84853582215|-153.42803689983|-153.43781979911|-153.43781979911|-154.02924445859|-159.77595251508|142.69531796836||142.69531796836|142.69531796836|142.69531796836|142.69531796836|135.50404626422|134.51227613613|133.15530274891|130.10534364408|129.90935847359|129.90935847359|129.90935847359|129.90935847359|129.90935847359|129.90935847359|129.90935847359|129.90935847359|129.90935847359||129.90935847359|129.90935847359|129.90935847359|129.90935847359|129.90935847359|129.90935847359|129.90935847359|129.90935847359|129.29651246685|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851||-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-145.41783071851|-150.16531251641|-163.99673667188|151.72569503656|151.72569503656|151.72569503656|151.72569503656|151.72569503656|151.72569503656|149.50133090407|147.09869846139|144.07910584116|143.6081717666|142.43408024929|-156.17962909522|-156.17962909522|-156.17962909522|-156.17962909522|-156.17962909522|-156.17962909522|-156.17962909522|-157.92045597753|-157.92045597753
00600|8074|/equities/vm-ware-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00601|41285|/equities/acceleron-p|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00602|958817|/equities/penumbra-inc|R1000GROWTH|-351.22648565295|-352.78385863837|-353.22761636902|-353.63319848566||-353.63671735516|-353.63671735516|-354.15802525139|-355.9611552408|-357.07322133147|-360.10287701381|-360.71236077163|-364.78985215132|340.96248201745|340.96248201745|340.44692181897|339.93828551357|339.93828551357|337.51809148861|336.6278863491|334.1476450564|332.02239255128|329.57211165094|323.29288922045||319.42739169568|315.0265510079|296.40669115556|296.40669115556|296.40669115556|296.40669115556|296.40669115556|296.40669115556|296.40669115556|296.40669115556|296.40669115556||296.40669115556|296.40669115556|296.40669115556|295.70883028786|294.87423200387|293.38100986444|293.38100986444|292.02426422926|288.89977994332|287.0308698589|286.18147716857|286.18147716857|286.18147716857|286.18147716857|281.39662658216|274.61153564984|274.61153564984|274.61153564984|274.61153564984|273.67695978992|273.67695978992|273.67695978992|273.67695978992|273.67695978992||273.67695978992|273.0335767414|265.57674298307|260.63582743561|257.10092310283|256.92712735438|256.15007128862|256.15007128862|253.96487108544|253.96487108544|253.96487108544|249.00071701822|240.16411998335|238.85588275729|238.85588275729|-247.8891118497|-247.8891118497|-247.8891118497|-253.19484938188|-258.74482979823|-259.66369994535|-265.37517275693|-269.02958139831|-269.02958139831|-269.02958139831|-269.02958139831|-269.02958139831|-269.83467011379|-271.68094040023|-271.68094040023|-271.68094040023|-271.68094040023|-271.68094040023|-271.68094040023|-271.68094040023|-271.68094040023|-271.68094040023|-271.68094040023|-271.68094040023|-271.68094040023|-271.68094040023|-271.68094040023|-271.68094040023|-271.68094040023|-271.68094040023|-275.51332278899|-277.2790232962|-277.2790232962|-279.790649428|-279.790649428|-283.16793909562|-285.22938463966|-294.04097750761|265.38523751395|265.38523751395|265.38523751395|265.38523751395|262.43580501496|260.04034792515|251.76537817421|250.6098479099|250.6098479099||250.39870864229|245.34700896805|245.34700896805|244.64917127364|242.37213115419|238.08154021066|234.85114999128|234.73683701966|234.65224183009|234.65224183009|234.65224183009|234.65224183009|234.65224183009|234.65224183009|234.65224183009|234.65224183009|234.65224183009|234.65224183009|234.65224183009|234.65224183009|234.65224183009|234.65224183009|232.79109989721|-244.68154953235|-246.42572927868|-246.42572927868|-246.42572927868|-246.42572927868|-246.42572927868|-246.42572927868|-247.4835916139|-249.20663130033|-254.53708884173|-255.77009674634|-256.43732893826|-258.30454066464|-262.59448711815|-263.73553734292|-267.64282693322|-269.08119042113||-269.96832747168|-269.96832747168|-271.70647785075|-273.41501394118|-273.41501394118|-273.41501394118|-273.41501394118|-273.41501394118|-273.41501394118|-273.41501394118||-273.41501394118|-273.41501394118|-273.41501394118|-273.41501394118|-273.41501394118|-275.8064660585|-279.76241622002|-279.76241622002|-281.9700647876|-281.9700647876|-282.02331799015|-282.02331799015|-289.47118916495|-290.99675521123|-290.99675521123|-296.92351295509|-296.92351295509||-296.92351295509|-300.66668607966|267.31732309827|267.31732309827|267.31732309827|267.31732309827|267.31732309827|267.31732309827|267.31732309827|267.27383096141|267.27383096141|263.04314636446|263.04314636446|263.04314636446|263.04314636446|263.04314636446|261.13074963607|261.13074963607|261.13074963607|260.94916293927|260.69137306024|248.5825606431|-291.38643238459|-291.38643238459|-291.38643238459||-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-291.38643238459|-295.64986899069|-302.70146203229|-309.39491733012
00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE|126.28446284801|126.28446284801|126.28446284801|126.28446284801||126.28446284801|126.28446284801|126.28446284801|126.28446284801|124.97180975333|124.97180975333|124.97180975333|124.97180975333|124.97180975333|124.97180975333|124.97180975333|124.97180975333|124.97180975333|124.97180975333|124.97180975333|124.97180975333|124.97180975333|124.97180975333|124.97180975333||124.97180975333|124.62812930627|123.42157824887|-130.4141766869|-130.4141766869|-130.4141766869|-130.4141766869|-130.4141766869|-130.4141766869|-130.4141766869|-131.17797229941||125.80086617544|125.80086617544|125.80086617544|125.80086617544||125.80086617544|125.80086617544|125.80086617544|125.80086617544|125.80086617544|125.80086617544|125.80086617544|125.80086617544|125.80086617544|125.80086617544|125.80086617544|125.80086617544|125.80086617544|125.80086617544|124.93144422189|124.57826192125|124.57826192125|124.57826192125|124.57826192125||124.57826192125|124.57826192125|122.38751429699|120.66946897664|119.55398398066|119.55398398066|119.55398398066|119.55398398066|119.55398398066|119.55398398066|119.53220484681|117.48522994725|117.22580854328|115.17978521885|-123.43656193726|-123.43656193726|-123.43656193726|-123.43656193726|-123.43656193726|-123.43656193726|-124.1492334683|-124.86833041787|-124.86833041787|-124.86833041787|-124.86833041787|-124.86833041787|-124.86833041787|-124.86833041787|-124.86833041787|-124.86833041787|-124.86833041787|-124.86833041787|-124.86833041787|-124.91647978491|-126.23497847127|-127.1646698692|-127.56746721159|-127.56746721159|-127.56746721159|-127.56746721159|-127.56746721159|-127.56746721159|-127.56746721159|-127.84137821077|-128.46191724007|121.1224859753|121.1224859753|121.1224859753|121.1224859753|121.1224859753|121.1224859753|121.1224859753|121.1224859753|121.1224859753|121.1224859753|121.1224859753|121.1224859753|121.1224859753|121.1224859753|119.50775936343|118.32178969619|118.32178969619||118.32178969619|118.32178969619|118.32178969619|117.25694121516|116.97940613602|115.81822349599|-123.8732153042|-123.8732153042|-123.8732153042|-123.8732153042|-123.8732153042|-123.8732153042|-123.8732153042|-123.8732153042|-123.8732153042|-126.53246372098|119.05242788917|119.05242788917|119.05242788917|119.05242788917|119.05242788917|119.05242788917|119.05242788917|119.05242788917|119.05242788917|119.05242788917|119.05242788917|119.05242788917|117.67630562999|117.67630562999|117.67630562999|117.6495019899|117.6495019899|117.6495019899|117.6495019899|116.96919107951|116.96919107951|116.96919107951|116.96919107951|116.96919107951||116.96919107951|115.96682580883|115.32673776792|115.32673776792|115.32673776792|115.32673776792|115.32673776792|115.32673776792|115.32673776792|115.32673776792||115.32673776792|115.32673776792|115.32673776792|115.32673776792|115.32673776792|115.32673776792|114.72526145695|114.09065394341|114.09065394341|114.09065394341|114.04224517543|113.13851809721|112.68823010515|112.68823010515|110.85025741867|110.31186525965|110.31186525965||110.31186525965|110.31186525965|110.31186525965|110.31186525965|109.20929508898|109.1450494207|109.00570420913|109.00570420913|109.00570420913|108.08550781334|108.01883204697|108.01883204697|108.01883204697|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519||-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-116.63275095519|-117.08477768961|-120.61019777826|-120.61019777826|-120.61019777826|-120.61019777826|-120.61019777826|-120.61019777826|-120.61019777826|-120.61019777826|-120.61019777826|-120.61019777826|-122.06185566324|-122.06185566324|-122.06185566324|-122.06185566324|-122.06185566324|-124.46339497453|-126.62932761385|-131.67036710311|-131.67036710311|-131.67036710311|-131.67036710311
00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE|-229.18508669751|-229.18508669751|-229.18508669751|-229.18508669751||-229.18508669751|-229.18508669751|-229.18508669751|-229.18508669751|-229.18508669751|-229.18508669751|-233.0961539681|-244.91162103362|-253.58741941211|-253.58741941211|-255.7537039624|-255.85007125651|-257.69809147561|-257.69809147561|-257.69809147561|-257.69809147561|-257.69809147561|-257.69809147561|-257.69809147561||-261.50993827297|-261.50993827297|-261.50993827297|-261.50993827297|-261.50993827297|-261.50993827297|234.64762803711|234.64762803711|224.58236865642|221.11230365354|221.11230365354||221.11230365354|221.11230365354|221.11230365354|221.11230365354||221.11230365354|221.11230365354|221.11230365354|221.11230365354|221.11230365354|221.11230365354|221.11230365354|221.11230365354|221.11230365354|221.11230365354|221.11230365354|221.11230365354|221.11230365354|221.11230365354|219.45533637557|215.15092849239|213.77959553444|213.77959553444|213.77959553444||213.58450101972|210.25446758403|206.45107078699|203.52618789836|199.93964640481|191.9296080998|186.66077233291|186.66077233291|186.66077233291|186.66077233291|186.66077233291|184.37696118858|180.66495901243|179.64733485396|179.64733485396|179.64733485396|179.64733485396|177.97635035179|176.38149510116|176.03147888971|176.03147888971|176.03147888971|176.03147888971|176.03147888971|172.04109192769|170.55352957085|170.55352957085|170.55352957085|165.53421903926|165.53421903926|160.40127188716|-175.04377498217|-175.04377498217|-175.04377498217|-175.04377498217|-175.04377498217|-175.04377498217|-175.04377498217|-175.04377498217|-175.04377498217|-176.18473963812|-177.7469380175|-178.86486486581|-178.86486486581|-179.99407762054|-184.95562864413|165.22107705278|165.22107705278|165.22107705278|162.81675136534|159.99527685342|157.35677361155|156.7000644735|156.7000644735|156.7000644735|156.7000644735|156.7000644735|152.95006858546|152.62858308047|152.62858308047|152.61287978722|151.81299658432||150.82810879432|149.45234998821|148.58816712829|148.22871673809|148.22871673809|147.43236677632|145.55912261328|145.55912261328|145.55912261328|145.55912261328|142.8006856212|141.53506567832|141.53506567832|141.53506567832|140.70959556098|140.70959556098|-149.02713084017|-149.02713084017|-149.02713084017|-149.02713084017|-149.02713084017|-150.88065242357|-150.88065242357|-150.88065242357|-154.17735937783|-154.17735937783|-154.17735937783|-155.11541110883|-155.86211280701|-157.13826120485|-157.13826120485|-161.72112505292|-164.4460076475|-169.28186047341|156.75417762195|156.75417762195|156.75417762195|156.75417762195|156.75417762195|156.75417762195||156.75417762195|156.75417762195|156.75417762195|156.75417762195|156.75417762195|156.75417762195|156.75417762195|156.75417762195|156.75417762195|156.75417762195||154.31853459053|151.6121348559|151.16007091419|151.16007091419|151.16007091419|151.16007091419|150.04101242113|150.04101242113|150.04101242113|149.61334296385|148.34676690808|144.06418636895|144.02357195893|144.02357195893|144.02357195893|142.67924265374|142.20509902431||142.20509902431|142.20509902431|142.20509902431|142.20509902431|142.20509902431|142.20509902431|142.20509902431|142.20509902431|142.20509902431|142.20509902431|142.20509902431|142.20509902431|137.85545639346|137.85545639346|137.85545639346|134.95355970936|132.73798906434|132.73798906434|132.73798906434|-154.51662443259|-154.51662443259|-154.51662443259|-154.51662443259|-154.51662443259|-154.51662443259||-154.51662443259|-154.51662443259|-154.51662443259|-154.51662443259|-154.51662443259|-154.51662443259|-154.51662443259|-154.51662443259|-154.51662443259|-154.51662443259|-160.41313508461|-160.96686681436|-160.96686681436|-160.96686681436|-161.53072299515|-161.53072299515|-161.53072299515|-161.53072299515|-161.53072299515|-161.53072299515|-161.53072299515|-161.53072299515|-161.53072299515|-161.53072299515|-161.53072299515|-161.53072299515|-161.53072299515|-161.53072299515|-161.53072299515|-165.67857805396|-168.19401116693
00605|39153|/equities/bruker|R1000GROWTH|-43.757709596548|-43.757709596548|-43.757709596548|-43.757709596548||-43.757709596548|-45.05161952751|-47.334856242793|-47.446303661538|-47.446303661538|-47.796447444704|-48.341886176828|-49.348764249753|-49.666403899668|-49.992670626639|-50.83129924668|-51.95366566858|-53.525184347467|-55.339096177768|48.181427766996|48.181427766996|48.181427766996|48.181427766996|48.181427766996||48.181427766996|48.181427766996|48.181427766996|48.181427766996|48.181427766996|48.181427766996|47.526947589222|47.526947589222|47.314664199952|44.360182791953|43.587922475067||43.587922475067|43.587922475067|43.587922475067|43.587922475067||43.587922475067|43.587922475067|43.587922475067|43.587922475067|43.587922475067|43.587922475067|43.587922475067|43.587922475067|43.587922475067|43.587922475067|43.587922475067|43.587922475067|43.587922475067|43.587922475067|43.587922475067|43.587922475067|43.587922475067|43.587922475067|43.587922475067||43.106580095519|42.814258077663|41.488241490304|40.037391354177|39.630991063221|38.295545244331|37.385718128801|37.385718128801|37.385718128801|37.385718128801|36.720795920294|35.998158246059|35.151753723378|34.882275655574|34.882275655574|34.882275655574|34.882275655574|34.882275655574|34.882275655574|34.882275655574|34.882275655574|34.882275655574|34.882275655574|34.882275655574|34.650862882211|34.328735772851|34.080815889308|32.740908730769|32.290843131542|32.290843131542|31.755936439832|31.394991887423|31.394991887423|31.394991887423|31.394991887423|31.394991887423|31.394991887423|31.394991887423|31.302213894894|30.618569943165|-34.762991826682|-34.762991826682|-34.762991826682|-34.762991826682|-34.762991826682|-34.762991826682|-34.762991826682|-34.762991826682|-34.762991826682|-34.762991826682|-34.762991826682|-34.762991826682|-34.762991826682|-34.762991826682|-34.762991826682|-34.762991826682|-34.762991826682|-34.762991826682|-34.762991826682|-34.762991826682|-35.000546474091|-36.782784485118||-36.782784485118|-36.782784485118|-36.782784485118|-36.782784485118|-36.782784485118|-36.782784485118|-36.782784485118|-36.782784485118|-36.782784485118|-36.782784485118|-36.782784485118|-36.782784485118|-36.782784485118|-36.782784485118|-36.782784485118|-37.439482608655|-37.92331379345|-38.680348061753|-41.203163622963|-41.929626993722|36.808627508168|36.808627508168|36.808627508168|36.808627508168|36.575696731149|-42.382328365404|-42.382328365404|-42.382328365404|-42.382328365404|-42.382328365404|38.302173186075|38.302173186075|38.302173186075|38.302173186075|38.302173186075|38.302173186075|38.20352527911|37.711053277702|37.711053277702|37.711053277702||37.711053277702|36.835613888338|36.761792361554|36.728654375557|36.728654375557|36.418075198096|36.418075198096|-40.685061021314|-40.685061021314|-40.685061021314||-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314|-40.685061021314||-40.685061021314|-41.48506794557|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579||-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-41.923566129579|-44.307849966567|-45.986223736385|-46.010246425844|-46.362495375979|-47.706661596682|-48.543559805979|-48.920354596365|-49.227615929962|-49.554559497334|-49.554559497334|-51.15387744848|-51.809724992175|-51.809724992175|-51.809724992175|-51.809724992175|-51.809724992175|-52.437193333727|-53.028835451955|-53.028835451955|-53.028835451955|-53.028835451955
00606|16707|/equities/neurocrine-biosci|R1000GROWTH|-139.45841393863|-139.45841393863|-139.45841393863|-139.45841393863||-139.45841393863|-143.41226138445|-143.55124956344|-143.55124956344|-143.55124956344|-143.55124956344|-143.55124956344|-143.55124956344|-143.55124956344|-143.55124956344|-143.55124956344|-143.55124956344|-143.55124956344|-143.55124956344|-143.55124956344|-143.55124956344|-143.55124956344|-143.55124956344|-143.55124956344||-143.66110702627|-143.66110702627|-143.66110702627|-143.66110702627|-145.37595384511|-147.5663360798|-147.57859787886|-147.57859787886|-147.57859787886|-147.57859787886|-150.91344775033||-151.98827042924|-153.03473732589|-155.7635963506|-157.0602958013||-157.0602958013|-157.0602958013|-157.0602958013|-157.0602958013|-157.0602958013|-160.96255655304|144.57122265688|144.57122265688|144.57122265688|144.57122265688|144.57122265688|144.57122265688|144.57122265688|142.55996361696|139.89106793893|-152.5796535776|-152.5796535776|-152.5796535776|-152.5796535776||-152.5796535776|-152.5796535776|-152.5796535776|-152.5796535776|-152.5796535776|-152.5796535776|-156.19905474958|140.11851332499|140.11851332499|140.11851332499|140.11851332499|140.11851332499|140.11851332499|140.11851332499|140.11851332499|137.91001195723|-150.87607371828|-150.87607371828|-150.87607371828|-150.87607371828|-151.64619390193|138.79117476473|137.6851972687|-145.98638790065|-145.98638790065|-145.98638790065|-145.98638790065|-145.98638790065|-145.98638790065|-145.98638790065|-145.98638790065|-145.98638790065|-145.98638790065|-145.98638790065|-145.98638790065|-145.98638790065|-145.98638790065|-145.98638790065|-145.98638790065|-146.15906723798|-148.91551938389|138.12786803288|138.12786803288|138.12786803288|138.12786803288|138.12786803288|137.77042998255|136.85269757311|135.84578769517|135.49142019298|132.96657755139|132.54871735142|132.54871735142|132.54871735142|132.54871735142|132.54871735142|132.54871735142|132.54871735142|132.54871735142|132.54871735142|132.54871735142|132.54871735142||131.40005137707|130.18644743258|129.95327621361|127.48900998665|127.48900998665|127.48900998665|125.83919285219|-134.728316951|-134.728316951|-134.728316951|-134.728316951|-134.728316951|-134.728316951|-134.728316951|-134.728316951|-135.34645978632|-137.58162373108|126.74128432887|126.74128432887|126.74128432887|126.74128432887|126.74128432887|126.74128432887|125.8028184641|125.71642023976|125.71642023976|125.71642023976|125.71642023976|125.71642023976|125.71642023976|125.71642023976|125.71642023976|125.71642023976|125.71642023976|125.71642023976|125.71642023976|125.71642023976|122.79740595217|121.46254787746|121.46254787746||121.46254787746|120.62171618478|119.40080205088|118.81914151077|118.81914151077|118.81914151077|118.81914151077|118.71810738415|118.71810738415|118.71810738415||118.15289663573|117.06456069551|117.06456069551|117.06456069551|117.06456069551|117.06456069551|117.06456069551|116.6026102653|116.6026102653|115.8712441027|115.8712441027|115.13805141049|113.75690123189|113.75690123189|113.75690123189|113.20157926997|111.03451957308||111.03451957308|111.03451957308|111.03451957308|111.03451957308|109.6131684201|109.6131684201|109.6131684201|109.6131684201|109.6131684201|109.6131684201|109.6131684201|109.6131684201|109.6131684201|109.6131684201|98.997410339006|98.086567924959|96.011742749195|95.534486945449|94.905453770226|94.373837675061|93.673149123684|91.846912402302|-105.23638077538|-105.23638077538|-105.23638077538||-105.23638077538|-105.23638077538|-105.23638077538|-105.23638077538|-105.23638077538|-105.23638077538|-105.23638077538|-105.23638077538|-105.73643494492|-108.74659263696|-114.93399632866|-116.1758309834|-117.8864768868|-119.07596054972|-119.07596054972|-119.07596054972|-119.07596054972|-119.07596054972|-119.07596054972|-119.07596054972|-119.07596054972|-119.07596054972|-119.07596054972|-119.07596054972|-119.07596054972|-119.07596054972|-119.07596054972|-119.07596054972|-123.15273328291|-124.23052604498|-124.23052604498
00607|1096134|/equities/yeti-holdings|R1000GROWTH|-50.112434406394|-50.112434406394|-50.112434406394|-50.112434406394||-50.112434406394|-50.112434406394|-50.112434406394|-50.112434406394|-50.112434406394|-50.112434406394|-50.112434406394|-50.112434406394|-50.112434406394|-50.112434406394|-50.112434406394|-50.112434406394|46.260506679726|46.260506679726|46.260506679726|46.260506679726|46.260506679726|46.260506679726|46.260506679726||46.260506679726|44.910658853633|44.910658853633|44.910658853633|44.350223772375|44.103069138359|43.974519967846|43.846134450493|42.882927446959|42.303530725503|41.95412352239||41.95412352239|41.95412352239|41.95412352239|41.95412352239||41.546806151722|41.483179113574|41.483179113574|41.483179113574|41.483179113574|41.483179113574|41.483179113574|41.483179113574|41.483179113574|41.483179113574|40.183808880059|39.117567889125|38.887729291818|38.86747259485|38.86747259485|38.86747259485|38.339415596451|37.591849908261|37.385111288923||37.03444105243|35.999946023086|34.338611142647|34.338611142647|34.338611142647|34.338611142647|34.338611142647|34.338611142647|34.338611142647|34.338611142647|34.338611142647|33.22901483908|32.112793248392|31.866992837297|-36.106024859391|-36.106024859391|-36.106024859391|32.832256367362|32.832256367362|32.832256367362|32.832256367362|32.832256367362|32.832256367362|-35.950934493927|-35.950934493927|-35.950934493927|-35.950934493927|-35.950934493927|-35.950934493927|-35.950934493927|-35.950934493927|-35.950934493927|-35.950934493927|-36.045761519436|-36.664434180294|-36.664434180294|-36.664434180294|-36.664434180294|-36.664434180294|-36.664434180294|-36.664434180294|-36.694648249982|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613||-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.223555817613|-37.748761563841|-38.754181020065|35.193963637846|35.193963637846|35.193963637846|35.193963637846|35.193963637846|35.193963637846|35.193963637846|35.193963637846|35.193963637846|35.193963637846|35.193963637846|33.631793992273|32.315883230889|31.858758263814|31.391952414234|30.362725464193|29.767599315875|29.767599315875|29.767599315875|29.767599315875|29.767599315875|29.767599315875|29.767599315875||29.767599315875|29.601775720642|29.063362522176|-32.714988992407|-32.714988992407|-32.714988992407|-32.714988992407|-32.714988992407|-32.714988992407|-32.714988992407||-32.714988992407|29.301604242935|29.301604242935|29.301604242935|29.301604242935|29.301604242935|29.301604242935|28.849003230879|28.419124587355|28.419124587355|28.419124587355|28.419124587355|28.419124587355|28.419124587355|28.419124587355|28.419124587355|28.419124587355||28.419124587355|28.419124587355|28.419124587355|28.419124587355|28.419124587355|28.419124587355|27.794026357131|27.520727317788|27.520727317788|27.520727317788|-31.622213766601|-31.622213766601|-31.622213766601|-31.916626954108|-32.688832844426|-32.688832844426|-32.688832844426|-32.688832844426|-32.843126786104|-32.843126786104|-32.843126786104|-32.843126786104|-32.843126786104|-32.843126786104|-32.843126786104||-33.589970297714|-33.589970297714|-34.459365565393|-34.459365565393|-34.459365565393|-34.459365565393|-34.459365565393|-34.459365565393|-34.459365565393|-34.459365565393|-35.934571167731|-36.162254636267|-36.162254636267|-36.162254636267|-36.162254636267|-36.162254636267|-36.162254636267|-36.162254636267|-36.162254636267|-36.162254636267|-36.162254636267|-36.162254636267|-36.162254636267|-36.162254636267|-36.162254636267|-36.653059766005|-37.839933617348|-37.839933617348|-37.839933617348|-37.839933617348|-37.839933617348
00608|15706|/equities/churchill-downs|R1000GROWTH|-98.44219732315|-98.44219732315|-98.44219732315|-98.44219732315||-99.079661369662|-102.10740089454|-102.1853127295|-102.1853127295|-102.1853127295|-102.94895689292|-103.89619738699|-103.89619738699|-103.89619738699|-106.09411014054|-106.43012241229|-107.06680259555|-109.49589411251|-109.55960534935|-111.04678041543|-111.45809218183|-112.88676205493|-113.80029700439|-115.1130776162||-115.1130776162|-115.1130776162|-115.1130776162|-115.1130776162|-116.01647236557|-118.08936991228|-118.08936991228|-118.08936991228|110.13059600701|110.13059600701|110.13059600701||110.13059600701|110.13059600701|110.13059600701|110.13059600701||110.13059600701|110.13059600701|110.13059600701|110.13059600701|110.13059600701|109.83399607198|109.75110569548|109.09710703454|109.09710703454|107.44170043599|107.44170043599|106.1707802628|105.36340577496|105.36340577496|103.81244805006|103.73800142769|101.95555388667|101.13783780445|100.24093141941||100.014366684|98.29346355867|95.919131008249|95.769589229272|94.610239125997|94.610239125997|94.610239125997|94.610239125997|94.610239125997|94.610239125997|94.610239125997|94.610239125997|94.610239125997|94.610239125997|94.610239125997|94.610239125997|94.610239125997|94.610239125997|94.610239125997|94.610239125997|94.610239125997|94.610239125997|94.610239125997|94.610239125997|94.610239125997|89.149707902041|88.305791338911|85.055042117426|-93.669979703783|-93.669979703783|-94.628037598794|-95.4869816602|-96.594923317513|-96.953025725242|-98.709225445717|-99.208971639176|-99.695526807065|-100.99308344231|-101.64530148279|-101.64530148279|-101.64530148279|-101.64530148279|-101.64530148279|-101.64530148279|-101.64530148279|-101.64530148279|-101.64530148279|-101.64530148279|-103.39395824816|-103.43190549641|-103.45140204936|-103.45140204936|-103.6871114893|-103.80088078928|-103.80088078928|-103.80088078928|-105.70597836653|-107.51718175187|-107.51718175187|-107.51718175187|-107.68595855954|-107.68595855954||-107.68595855954|-107.68595855954|-107.68595855954|-107.68595855954|-107.68595855954|-107.68595855954|-107.68595855954|-107.68595855954|-107.68595855954|-107.68595855954|-107.68595855954|-107.68595855954|-107.68595855954|-107.68595855954|-107.68595855954|-108.99522451032|-109.62801205967|-110.96918018498|-112.21808823654|-113.11893605682|-113.11893605682|-115.87714883457|107.38436684324|107.38436684324|107.38436684324|107.38436684324|107.38436684324|102.75929583127|100.82088151039|100.32821387432|100.32821387432|100.32821387432|100.32821387432|100.32821387432|100.32821387432|100.00201683454|100.00201683454|99.317030432815|99.317030432815|99.317030432815||99.317030432815|97.861980123646|96.087476168879|94.731642205194|94.653501134417|94.653501134417|94.653501134417|94.653501134417|94.653501134417|94.653501134417||94.653501134417|94.653501134417|94.653501134417|94.653501134417|94.653501134417|94.653501134417|94.653501134417|91.789722024623|-99.399650262548|-99.399650262548|-99.399650262548|-99.399650262548|-99.399650262548|-99.399650262548|-99.399650262548|-99.399650262548|-99.399650262548||-99.399650262548|-100.79905793264|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-101.47961495424|-110.58512574329|-111.09274634137|-111.09274634137|-111.09274634137||-111.28842369166|-111.28842369166|-111.28842369166|-111.28842369166|-111.28842369166|-111.28842369166|-111.28842369166|-111.28842369166|-111.28842369166|-113.70907991294|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-116.57371405784|-117.39634873276|-119.11076118554|-120.4007359832|-121.94812212961
00609|1096130|/equities/anaplan|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE|89.219503058099|89.219503058099|89.219503058099|89.219503058099||89.219503058099|89.219503058099|88.895554053677|87.415618565229|87.316441068124|87.316441068124|86.249243534352|84.565823436606|83.364248144216|82.998469401208|82.998469401208|82.998469401208|82.998469401208|82.998469401208|82.998469401208|82.998469401208|82.998469401208|82.998469401208|82.998469401208||82.998469401208|82.841073196031|81.847303144244|81.366446751254|81.024700198519|81.024700198519|79.567043583571|79.567043583571|79.567043583571|79.567043583571|79.567043583571||79.567043583571|79.567043583571|79.567043583571|79.567043583571||79.567043583571|79.567043583571|79.567043583571|79.567043583571|79.567043583571|79.567043583571|79.567043583571|79.567043583571|79.356994939048|79.078462509405|-83.472209980009|-83.472209980009|-83.472209980009|-83.472209980009|-83.472209980009|-83.472209980009|-83.472209980009|-83.472209980009|-83.472209980009||-83.472209980009|-83.472209980009|-83.472209980009|-83.472209980009|-83.472209980009|-83.472209980009|-83.688288849723|-84.536285367422|-85.046840207238|-85.083839651837|-85.083839651837|-85.083839651837|-85.083839651837|-85.083839651837|-85.083839651837|-85.083839651837|-85.083839651837|-85.083839651837|-85.083839651837|-85.083839651837|-85.083839651837|-85.083839651837|-85.083839651837|-85.083839651837|-85.083839651837|-85.083839651837|-85.083839651837|-85.083839651837|-85.083839651837|-85.083839651837|-85.083839651837|-85.083839651837|-85.083839651837|-85.295379052443|-86.502644629261|82.531184472695|82.531184472695|82.531184472695|82.531184472695|82.531184472695|82.531184472695|82.531184472695|82.531184472695|82.531184472695|82.531184472695|82.531184472695|82.531184472695|82.531184472695|82.531184472695|82.531184472695|82.531184472695|82.531184472695|82.531184472695|82.531184472695|82.531184472695|82.531184472695|82.531184472695|82.531184472695|82.531184472695|82.531184472695|82.531184472695|82.531184472695||82.531184472695|82.531184472695|82.531184472695|82.404650889122|82.380654240409|81.999421596312|81.999421596312|81.999421596312|81.999421596312|81.999421596312|81.999421596312|81.999421596312|81.999421596312|-87.086608345391|-87.086608345391|-87.50317324489|-87.50317324489|-87.50317324489|-87.50317324489|-87.50317324489|-87.50317324489|-88.659914004468|-88.816846198134|-89.312575904764|-89.312575904764|84.589642085219|84.589642085219|84.589642085219|84.589642085219|84.589642085219|84.589642085219|84.589642085219|84.589642085219|84.589642085219|84.589642085219|84.589642085219|84.589642085219|84.589642085219|84.589642085219|84.589642085219||84.589642085219|83.474047490385|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119||82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.681628406119||82.681628406119|82.681628406119|82.681628406119|82.681628406119|82.073940263933|81.82937832535|81.210840608367|81.210840608367|81.210840608367|80.694267274813|78.338632373761|77.753483009284|76.624059313372|76.624059313372|76.624059313372|76.62339827069|-82.095296486104|-82.095296486104|-82.095296486104|-82.095296486104|-82.095296486104|-82.095296486104|-82.095296486104|-82.095296486104|-82.095296486104||-82.095296486104|-82.095296486104|-82.095296486104|-82.095296486104|-82.095296486104|-82.095296486104|-82.095296486104|-82.095296486104|-82.095296486104|-83.795887849821|-87.23324721171|-87.23324721171|-87.23324721171|-87.23324721171|-87.23324721171|-87.23324721171|-87.23324721171|-87.23324721171|-87.23324721171|-87.23324721171|-87.658159928595|-87.658159928595|-87.658159928595|-87.658159928595|-87.658159928595|-87.658159928595|82.912255007498|82.912255007498|82.912255007498|82.912255007498|82.912255007498
00611|1072273|/equities/dropbox-inc|R1000GROWTH|-26.297691608481|-26.297691608481|-26.297691608481|-26.297691608481||-26.297691608481|-26.297691608481|-26.685432009604|-26.685432009604|-26.685432009604|-26.685432009604|-26.685432009604|-26.685432009604|-26.685432009604|-27.244923755754|-27.269082357739|-27.591702251804|-27.632296473672|-27.632296473672|-27.632296473672|-27.632296473672|-27.632296473672|-27.632296473672|-27.632296473672||-28.133108146643|-28.536508462666|-28.685287579164|-28.724762819725|-28.928528546961|-28.928528546961|-28.928528546961|-28.928528546961|-28.928528546961|-29.057698090509|-29.092219493604||-29.599965781875|-29.76440696684|-29.953786213834|-30.192817828875||-30.224617049383|-30.224617049383|-30.224617049383|-30.224617049383|-30.224617049383|-30.224617049383|-30.224617049383|-30.224617049383|-30.224617049383|-30.224617049383|-30.755684584696|28.351707486637|28.351707486637|28.351707486637|28.351707486637|28.351707486637|28.351707486637|28.351707486637|28.351707486637||28.351707486637|28.351707486637|28.351707486637|28.351707486637|28.351707486637|28.351707486637|28.351707486637|28.351707486637|28.351707486637|28.351707486637|28.351707486637|28.248002805248|28.248002805248|27.882225449367|-30.508297749537|-30.508297749537|-30.508297749537|-30.508297749537|-30.508297749537|-30.508297749537|-30.508297749537|-30.508297749537|-30.508297749537|-30.508297749537|-30.508297749537|-30.508297749537|-30.508297749537|-30.508297749537|-30.508297749537|-30.508297749537|-30.508297749537|-30.508297749537|-30.508297749537|-30.818665526727|-31.450461412381|-31.467808421189|-31.467808421189|-31.467808421189|-31.745441322629|-31.745441322629|-31.945213402979|29.986230732557|29.986230732557|29.986230732557|29.986230732557|29.986230732557|29.986230732557|29.986230732557|29.986230732557|29.986230732557|29.986230732557|29.986230732557|29.419424668018|29.177138053779|29.055911089908|29.055911089908|28.874250864465|28.210567659226|27.817002713777|27.431262023711|27.431262023711|27.431262023711||27.431262023711|27.114735717535|26.940816688273|26.892397256218|26.892397256218|26.780440908364|26.588507859417|26.588507859417|26.174453329718|26.078770018992|26.078770018992|25.950300589069|25.701443344204|-27.981898580886|-27.981898580886|-27.981898580886|-27.981898580886|-27.981898580886|-28.012110059899|-28.295123119532|-28.372358661426|-28.467269684754|-28.467269684754|-28.467269684754|-28.467269684754|-28.467269684754|-28.467269684754|-28.467269684754|-28.467269684754|-28.467269684754|-28.467269684754|-28.467269684754|-28.467269684754|-28.725576376344|-28.827132241992|-28.827132241992|-29.290423941908|-29.299781699604|-29.299781699604|-29.376601516719||-29.376601516719|-29.376601516719|-29.717957760892|27.897750087772|27.897750087772|27.897750087772|27.897750087772|27.897750087772|27.897750087772|27.897750087772||27.897750087772|27.897750087772|27.897750087772|27.897750087772|27.897750087772|27.897750087772|27.897750087772|27.897750087772|27.897750087772|27.802777392107|27.636419091443|27.47296586061|27.450496541875|27.450496541875|27.450496541875|27.450496541875|27.450496541875||27.450496541875|27.450496541875|27.450496541875|27.450496541875|27.450496541875|27.450496541875|27.450496541875|27.450496541875|27.450496541875|27.450496541875|27.450496541875|27.310273871839|26.75530469199|26.487838292342|26.429307873139|26.429307873139|26.288396657715|25.817248808025|25.817248808025|25.711110100347|25.558455980706|25.19558654997|25.19558654997|25.19558654997|25.19558654997||25.19558654997|25.19558654997|25.19558654997|25.19558654997|25.19558654997|25.19558654997|25.19558654997|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-27.492622013613|-28.155969323632|-28.303854083481|-28.575393570201|-28.680992219996|-28.688880706442
00612|1073207|/equities/smartsheet-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH|273.70240193559|273.70240193559|273.70240193559|273.70240193559||273.70240193559|273.70240193559|273.70240193559|273.70240193559|273.70240193559|271.48711163416|262.48733432442|258.49654036263|250.29162206362|246.66897796935|246.66897796935|246.12372777858|246.12372777858|246.12372777858|246.12372777858|246.12372777858|246.12372777858|246.12372777858|246.12372777858||246.12372777858|243.82691317575|238.18405629282|236.20839204926|235.51451508963|235.51451508963|232.31227014516|232.31227014516|232.31227014516|232.31227014516|232.31227014516||232.31227014516|232.31227014516|232.31227014516|231.77270654014||230.90133744667|230.88764171443|230.88764171443|230.88764171443|230.88764171443|230.88764171443|230.88764171443|230.88764171443|230.88764171443|230.88764171443|228.05346664911|228.05346664911|228.05346664911|228.05346664911|224.71829376757|222.87042285869|222.87042285869|222.87042285869|222.87042285869||222.32936575092|217.06095909716|-237.22214449692|-237.22214449692|-237.22214449692|-237.22214449692|-237.22214449692|-242.19593152788|-244.44510343104|-245.70819101143|-245.70819101143|-245.70819101143|-245.70819101143|-245.70819101143|-245.74129881295|-245.74129881295|-245.74129881295|-245.74129881295|-245.74129881295|-245.74129881295|-245.74129881295|-245.74129881295|-245.74129881295|-245.74129881295|-245.74129881295|-245.74129881295|-245.74129881295|-245.74129881295|-245.74129881295|-245.74129881295|-245.74129881295|-245.74129881295|-245.74129881295|-245.74129881295|-245.74129881295|-245.74129881295|-245.74129881295|-245.74129881295|-245.74129881295|-245.74129881295|-247.91388293805|233.24791521145|233.24791521145|233.24791521145|233.24791521145|233.24791521145|233.24791521145|233.24791521145|233.24791521145|233.24791521145|233.24791521145|233.24791521145|233.24791521145|233.24791521145|233.24791521145|233.24791521145|233.24791521145|233.24791521145|233.24791521145|233.24791521145|233.24791521145|233.24791521145||233.24791521145|233.24791521145|233.24791521145|233.24791521145|231.8346323869|228.50772562566|228.50772562566|228.50772562566|228.50772562566|228.50772562566|228.50772562566|228.50772562566|227.55692641539|226.74019044893|226.74019044893|226.74019044893|226.74019044893|226.74019044893|226.74019044893|225.26299321936|220.09557839144|220.09557839144|214.15826888978|214.15826888978|214.15826888978|211.71141747302|211.15864487562|209.96807862292|209.32472112998|209.32472112998|209.32472112998|209.32472112998|209.32472112998|209.32472112998|209.32472112998|209.32472112998|209.32472112998|204.8452457678|204.37638137204|202.2073615112||201.48957560218|197.78233259061|197.78233259061|197.78233259061|197.78233259061|196.43593764679|194.74927039667|194.74927039667|192.50332324636|192.50332324636||192.50332324636|192.50332324636|192.50332324636|192.50332324636|192.50332324636|192.50332324636|191.13849965877|190.86745052147|188.8461021826|187.73599342138|187.73599342138|187.73599342138|187.73599342138|187.73599342138|187.73599342138|187.73599342138|187.73599342138||187.73599342138|187.73599342138|187.73599342138|187.73599342138|186.40063586534|185.13098097179|182.37719843491|180.33411283079|179.89190281301|178.80577922827|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747||-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-191.39621695747|-192.19441349496|-201.59657173675|-203.85577203862|-203.85577203862|-203.85577203862|-207.12446760477|-207.12446760477|-207.12446760477|-207.12446760477|-207.12446760477|-207.12446760477|-207.12446760477|-207.12446760477|-207.12446760477|-207.12446760477|-207.12446760477|-207.5962534408|-210.92333058978|-210.92333058978|-210.92333058978|-210.92333058978|-210.92333058978
00614|1089648|/equities/gs-acquisition-a|R1000GROWTH|208.99406174075|208.99406174075|208.99406174075|207.29493372707||207.29493372707|207.29493372707|206.56266321373|168.7235411983|168.29865088521|167.55378173495|167.55378173495|167.55378173495|167.55378173495|167.55378173495|167.55378173495|167.55378173495|167.44790038692|160.45829045493|-183.86191603022|-183.86191603022|-183.86191603022|-183.86191603022|-183.86191603022||-183.86191603022|-183.86191603022|-183.86191603022|-183.86191603022|-183.86191603022|-183.86191603022|-183.86191603022|-183.86191603022|-183.86191603022|-183.86191603022|-183.86191603022||-183.86191603022|-185.43473443086|-185.43473443086|-185.43473443086||-185.43473443086|-185.43473443086|-185.43473443086|-185.43473443086|-185.43473443086|-185.67136816509|-188.89263210835|-190.49564064897|-190.49564064897|-190.49564064897|-190.49564064897|-190.49564064897|-190.49564064897|-190.49564064897|-190.49564064897|-190.49564064897|-190.49564064897|-190.49564064897|-190.49564064897||-190.49564064897|-190.49564064897|-190.49564064897|-190.49564064897|-195.60788358567|-195.60788358567|-195.60788358567|-195.82092239465|-195.82092239465|-195.82092239465|171.27920101593|171.27920101593|171.27920101593|171.27920101593|171.27920101593|171.27920101593|171.27920101593|171.27920101593|171.27920101593|171.27920101593|170.62300479092|165.32607508488|165.32607508488|159.55596765752|152.45016836911|152.45016836911|152.45016836911|152.45016836911|152.45016836911|152.45016836911|152.27518690724|152.14595680054|152.14595680054|151.05290688206|145.05496225014|143.86011034229|143.86011034229|143.86011034229|140.50266447454|140.50266447454|133.5170393033|129.50152493736|129.50152493736|129.50152493736|129.50152493736|129.50152493736|129.50152493736|129.50152493736|125.50336690767|123.24095583871|-138.93923850079|-138.93923850079|-138.93923850079|-138.93923850079|-138.93923850079|-138.93923850079|-138.93923850079|-138.93923850079|-138.93923850079|-138.93923850079|-138.93923850079|-138.93923850079||-141.57203428124|-141.57203428124|-141.57203428124|-141.57203428124|-141.57203428124|-142.52857773194|-142.52857773194|-142.52857773194|-148.11228383789|130.34946340925|130.34946340925|130.34946340925|130.34946340925|130.34946340925|130.34946340925|130.34946340925|130.34946340925|130.34946340925|130.34946340925|130.34946340925|130.34946340925|130.34946340925|128.58274475079|127.34416639519|124.75573965921|119.02804318417|115.38337433061|115.00675725209|115.00675725209|115.00675725209|115.00675725209|115.00675725209|115.00675725209|115.00675725209|115.00675725209|115.00675725209|115.00675725209|115.00675725209|115.00675725209|115.00675725209||115.00675725209|115.00675725209|115.00675725209|115.00675725209|113.84724923491|110.44989650911|109.80549736228|106.74021657536|106.1330579778|106.1330579778||105.19728703195|105.1519886089|103.95979083599|103.95979083599|103.95979083599|103.95979083599|103.95979083599|103.95979083599|103.95979083599|101.95746677969|101.95746677969|100.39329940581|97.992636469657|97.992636469657|97.992636469657|96.601260692604|96.171401905492||95.134220256769|95.134220256769|95.134220256769|95.134220256769|95.134220256769|95.134220256769|95.134220256769|95.134220256769|90.615247662822|87.658607836078|82.563034446532|82.563034446532|79.53503503567|79.244614751325|79.244614751325|79.135684498136|76.755989825267|69.259775358387|69.259775358387|68.415613181004|68.408325202608|63.435913094043|-79.266597577445|-79.266597577445|-79.266597577445||-79.266597577445|-79.266597577445|-79.266597577445|-79.266597577445|-79.266597577445|-79.266597577445|-79.266597577445|-79.266597577445|-79.266597577445|-79.266597577445|-88.032885044275|-88.354057432608|-88.354057432608|-88.354057432608|-92.477451458459|-96.338835123385|-102.15870537052|-102.57730735767|-102.57730735767|-102.57730735767|-102.57730735767|-102.57730735767|-102.57730735767|-102.57730735767|-102.57730735767|-102.57730735767|-102.57730735767|-102.57730735767|-102.57730735767|-105.54534132203|-106.58149106988
00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE|63.999093951497|63.999093951497|63.999093951497|63.999093951497||63.42620376935|63.111336436431|62.522192130079|62.522192130079|62.522192130079|62.522192130079|62.430212375842|61.361409899618|60.433200262516|60.433200262516|60.433200262516|60.433200262516|60.433200262516|60.433200262516|60.433200262516|60.433200262516|60.156886840892|59.481243008057|59.481243008057||59.481243008057|59.219994087661|-61.732161129368|-61.732161129368|-61.732161129368|-61.732161129368|-61.732161129368|-61.732161129368|-61.732161129368|-61.732161129368|-62.397402221243||-63.148780432322|-63.344053336322|-63.344053336322|-63.344053336322|-63.344053336322|-63.344053336322|-63.344053336322|-63.344053336322|-63.344053336322|-63.344053336322|-63.344053336322|-63.344053336322|-63.344053336322|-63.344053336322|-63.344053336322|-63.344053336322|-63.59964724076|-63.59964724076|-63.59964724076|-63.59964724076|-63.59964724076|-63.59964724076|-63.59964724076|-63.59964724076||-63.59964724076|-63.59964724076|-63.59964724076|-63.59964724076|-63.59964724076|-63.59964724076|-63.59964724076|-63.59964724076|-63.59964724076|-63.59964724076|-63.59964724076|-63.59964724076|-63.59964724076|-63.59964724076|-63.59964724076|-63.59964724076|-63.59964724076|-63.59964724076|-63.59964724076|-63.59964724076|-63.59964724076|60.249362764282|60.249362764282|60.249362764282|60.249362764282|60.249362764282|60.249362764282|60.249362764282|60.249362764282|60.249362764282|60.249362764282|60.249362764282|60.249362764282|60.249362764282|59.959291680569|59.176223464359|59.176223464359|58.921915155372|58.613240248319|-61.877408806285|-61.877408806285|-61.877408806285|-61.877408806285|-62.233785434785|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957||-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-62.290227090957|-63.364697310264|-63.641330556666|-64.189048849255|-64.189048849255|-64.546761019212|-64.546761019212|-64.546761019212|-64.546761019212|-64.612248072057|-64.612248072057|-64.612248072057|-64.784566503692|-64.784566503692|-64.784566503692|-64.784566503692||-64.784566503692|-64.784566503692|-64.784566503692|-64.784566503692|-65.308406836377|-65.800450438246|-65.852383722021|-65.852383722021|-65.852383722021|-65.852383722021||-65.852383722021|-65.852383722021|-65.875162099116|-65.875162099116|-65.875162099116|-65.875162099116|-65.875162099116|-65.875162099116|-65.875162099116|-66.252647548046|-66.252647548046|-66.252647548046|-66.440773506505|-66.440773506505|-66.440773506505|-66.614437699414|-66.614437699414||-66.614437699414|-66.614437699414|-66.614437699414|-66.614437699414|-66.614437699414|-66.614437699414|-66.614437699414|-66.614437699414|-67.619930717787|-68.001590805408|-68.405099742012|-68.71289069608|-68.802904665653|-68.802904665653|-68.802904665653|-68.802904665653|-68.802904665653|-68.802904665653|-68.802904665653|-68.802904665653|-68.959894352692|-68.986548297425|-69.043880825063|-69.043880825063|-69.043880825063||-69.043880825063|-69.043880825063|-69.043880825063|-69.043880825063|-69.043880825063|-69.043880825063|-69.043880825063|-69.203547068842|-69.203547068842|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|65.044427736581|64.762681100571|64.762681100571
00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE|42.673087895623|42.673087895623|42.673087895623|42.673087895623||42.299820172247|42.176507055208|42.176507055208|42.176507055208|42.176507055208|42.176507055208|41.705285031978|41.265595073373|40.562326452103|39.833418975237|39.27935614626|38.75661853879|38.75661853879|38.75661853879|38.75661853879|38.75661853879|38.75661853879|38.75661853879|38.75661853879||38.75661853879|38.75661853879|38.75661853879|38.75661853879|38.75661853879|38.75661853879|38.75661853879|38.75661853879|38.057354440615|37.31570071811|37.31570071811||37.31570071811|37.31570071811|37.272841131178|37.272841131178||37.222045116389|36.984367251972|36.984367251972|36.984367251972|36.984367251972|36.984367251972|36.984367251972|36.984367251972|36.984367251972|36.984367251972|36.984367251972|36.984367251972|36.984367251972|36.984367251972|36.984367251972|36.984367251972|36.984367251972|36.984367251972|36.975194613006||36.975194613006|36.975194613006|36.975194613006|36.975194613006|36.975194613006|36.975194613006|36.975194613006|36.975194613006|36.975194613006|36.975194613006|36.975194613006|36.975194613006|36.975194613006|36.975194613006|36.975194613006|35.221344202227|35.221344202227|35.221344202227|35.221344202227|-37.494297657972|-37.494297657972|-37.494297657972|-37.494297657972|-37.494297657972|-37.494297657972|-37.494297657972|-37.494297657972|-37.494297657972|-37.494297657972|-37.494297657972|-37.494297657972|-37.494297657972|-37.494297657972|-37.494297657972|-37.494297657972|-37.494297657972|-37.494297657972|-37.494297657972|-37.494297657972|-37.494297657972|-37.494297657972|-37.494297657972|-37.494297657972|-37.494297657972|-37.697129234734|-37.697129234734|-37.697129234734|-37.697129234734|-37.697129234734|-37.697129234734|-37.697129234734|-37.697129234734|-37.697129234734|-37.697129234734|-37.697129234734|-37.697129234734|-37.697129234734|-37.697129234734|-37.907906726628|-37.907906726628|-37.907906726628|-37.907906726628||-37.907906726628|-37.979063461919|35.847260370944|35.847260370944|35.847260370944|35.847260370944|35.847260370944|35.847260370944|35.847260370944|35.847260370944|35.847260370944|35.847260370944|35.847260370944|35.847260370944|35.847260370944|35.847260370944|35.847260370944|35.847260370944|35.847260370944|35.555290106374|35.293319449494|35.293319449494|35.293319449494|35.293319449494|35.001467318082|34.757186248064|34.571555401039|34.571555401039|34.571555401039|34.571555401039|34.571555401039|34.571555401039|34.571555401039|34.571555401039|34.3005767715|34.3005767715|34.3005767715|34.258852964278|34.258852964278|34.258852964278||34.258852964278|34.01413706236|33.918485836772|33.904562797336|33.904562797336|33.904562797336|33.904562797336|33.877288860511|33.238378359687|33.037575340939||33.037575340939|33.037575340939|33.037575340939|33.037575340939|32.738970439381|32.054968163644|31.919133490052|31.919133490052|31.919133490052|31.621258543295|31.537991270872|31.537991270872|31.537991270872|31.537991270872|31.537991270872|31.537991270872|31.537991270872||31.537991270872|31.537991270872|31.537991270872|31.537991270872|31.537991270872|31.002214574651|30.946238932183|30.946238932183|30.946238932183|30.946238932183|30.946238932183|30.769143035203|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496||-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.056129476496|-33.341508802493|-33.341508802493|-33.341508802493|-33.381306547097|-33.381306547097|-33.827840798621|-34.112044997102|-34.112044997102|32.060767223145|32.053630459867|31.934222945353|31.934222945353|31.934222945353|31.934222945353|31.934222945353|31.934222945353|31.934222945353|31.934222945353|31.934222945353|31.934222945353|31.934222945353|31.934222945353
00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH|-100.64844137419|-100.64844137419|-100.64844137419|-100.64844137419||89.026322570505|89.026322570505|89.026322570505|89.026322570505|88.657909833791|87.52494776183|-95.495341606955|-95.495341606955|-95.495341606955|-95.495341606955|-95.495341606955|88.419552263267|88.419552263267|88.419552263267|88.419552263267|88.419552263267|88.419552263267|87.653389436942|87.264361651617||87.264361651617|87.264361651617|87.264361651617|87.264361651617|87.264361651617|87.264361651617|87.264361651617|87.264361651617|87.264361651617|87.264361651617|87.264361651617||87.264361651617|87.264361651617|87.264361651617|87.264361651617||87.264361651617|87.264361651617|87.264361651617|87.264361651617|87.264361651617|87.264361651617|87.264361651617|87.264361651617|87.264361651617|86.224289876308|85.255459223176|85.255459223176|85.255459223176|85.255459223176|85.255459223176|85.255459223176|85.255459223176|83.598044231086|-92.063957811109||-92.063957811109|-92.063957811109|-92.063957811109|-92.063957811109|-92.063957811109|-92.063957811109|-92.121064743192|85.71951301879|85.71951301879|85.71951301879|85.71951301879|85.71951301879|85.097789852556|82.935601650274|79.255943124599|-84.41456666036|-84.41456666036|-84.41456666036|-85.203408400698|-86.152949828223|81.586810277467|81.586810277467|81.586810277467|81.586810277467|81.586810277467|81.586810277467|81.586810277467|81.586810277467|81.586810277467|81.586810277467|81.586810277467|80.357007740344|-86.5793521283|-86.5793521283|-86.5793521283|-86.5793521283|-86.5793521283|-86.5793521283|-86.5793521283|-86.5793521283|-86.5793521283|-86.5793521283|-86.5793521283|-86.5793521283|-86.5793521283|-88.000950640874|82.120620878367|82.120620878367|82.120620878367|82.120620878367|82.120620878367|82.120620878367|82.120620878367|82.120620878367|82.120620878367|82.120620878367|82.120620878367|82.120620878367|82.120620878367|80.534023028643|79.182854261698|79.173001496083||79.173001496083|79.173001496083|79.173001496083|77.799444428292|77.30410156339|76.581779904825|75.848061838835|75.848061838835|75.714511543611|74.52390125736|73.820449707071|73.504010650307|73.504010650307|71.443341437082|70.337914309287|70.337914309287|70.337914309287|70.337914309287|70.337914309287|70.337914309287|70.337914309287|70.337914309287|70.337914309287|70.337914309287|70.337914309287|70.337914309287|70.337914309287|70.337914309287|69.344353182872|68.86152351505|68.86152351505|68.86152351505|68.86152351505|68.86152351505|68.86152351505|68.86152351505|68.86152351505|67.886132220498|67.291818172923|67.096379753973||67.096379753973|65.937644001539|64.392102767687|63.592891641967|63.283214936116|62.710251017824|62.710251017824|62.710251017824|62.066408792021|62.066408792021||62.066408792021|62.066408792021|62.066408792021|62.066408792021|62.066408792021|62.066408792021|62.066408792021|61.256013515793|61.107173042837|61.107173042837|61.107173042837|61.107173042837|61.107173042837|61.107173042837|61.107173042837|61.107173042837|60.432847646932||60.432847646932|60.432847646932|60.432847646932|60.432847646932|60.155853523712|60.155853523712|58.512062776862|57.865508395432|57.865508395432|56.153342492049|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898||-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|-63.383743089898|55.975501973856|55.975501973856|55.975501973856|54.582225118995|-61.60618420383|-61.60618420383|-61.60618420383|-61.60618420383|-61.60618420383|-61.60618420383|-61.60618420383|-61.60618420383|-61.60618420383|-61.623519253456|-61.623519253456|-61.623519253456|-62.124465226822|-63.050515757328|-63.10455777999|-63.10455777999|-64.080620001381|-67.190133411161
00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE|59.039332847034|59.039332847034|59.039332847034|58.647593052558||57.713994484668|56.718883388047|55.144820390813|53.260081488602|53.260081488602|53.260081488602|53.260081488602|53.260081488602|53.238651650025|53.238651650025|53.238651650025|53.238651650025|53.238651650025|53.111416631842|53.111416631842|53.111416631842|53.111416631842|53.111416631842|53.111416631842||53.111416631842|53.111416631842|53.111416631842|53.111416631842|52.762962771681|51.564265158474|51.564265158474|51.519550232608|51.519550232608|51.268666696238|50.451674286937||50.451674286937|50.451674286937|50.451674286937|50.451674286937||50.451674286937|50.08852706178|50.048173218126|49.625329002798|49.625329002798|49.625329002798|49.625329002798|49.625329002798|49.625329002798|49.625329002798|48.831342750044|48.831342750044|48.831342750044|-52.790818134984|-52.790818134984|-52.790818134984|-52.790818134984|-52.790818134984|-52.790818134984||-52.790818134984|-52.790818134984|-52.790818134984|-52.790818134984|-52.859137764729|-53.38601985591|-53.569187541995|-54.734043540991|-55.638763894016|-57.039736505654|50.485188339208|50.485188339208|50.485188339208|50.485188339208|50.485188339208|50.485188339208|50.485188339208|50.485188339208|50.485188339208|50.485188339208|50.485188339208|50.485188339208|50.480315849842|50.480315849842|50.480315849842|50.480315849842|50.480315849842|50.480315849842|50.180105061487|50.180105061487|50.180105061487|50.180105061487|50.180105061487|50.180105061487|50.180105061487|50.180105061487|50.180105061487|50.180105061487|49.915116887574|49.277351809083|49.155892196005|49.155892196005|49.155892196005|49.155892196005|49.155892196005|49.155892196005|49.155892196005|49.155892196005|49.155892196005|49.155892196005|49.155892196005|49.155892196005|49.155892196005|49.155892196005|49.155892196005|49.155892196005|49.155892196005|49.155892196005|49.155892196005|49.155892196005|49.155892196005|49.155892196005||49.155892196005|49.155892196005|49.155892196005|49.155892196005|49.155892196005|48.98296816703|48.98296816703|48.98296816703|48.98296816703|48.468123835905|48.468123835905|48.468123835905|47.759302371722|-51.807440635731|-51.807440635731|-51.807440635731|-51.807440635731|-51.807440635731|-51.807440635731|-51.807440635731|-52.438824624011|49.057582095966|49.057582095966|49.057582095966|49.057582095966|48.491742032221|48.354557771871|48.208330889594|48.208330889594|48.208330889594|48.208330889594|48.208330889594|48.208330889594|48.208330889594|47.993977409879|47.912752211402|47.300281591228|46.660024716911|46.565527110838|46.565527110838||46.565527110838|45.572253922118|45.34028130493|45.095035987004|44.897814915031|44.691299025536|44.691299025536|44.691299025536|44.27533103837|42.546985964128||40.685327100901|40.685327100901|40.685327100901|40.685327100901|40.685327100901|40.685327100901|40.181863096189|39.306024845918|39.052735126106|38.656083623666|38.086016070998|38.086016070998|38.086016070998|38.086016070998|38.086016070998|38.086016070998|38.086016070998||38.086016070998|38.086016070998|38.086016070998|38.086016070998|37.973475877341|37.973475877341|37.322192977861|37.27360493323|37.27360493323|37.27360493323|35.808153442649|35.808153442649|-38.694309528187|-38.694309528187|-38.694309528187|-38.694309528187|-38.694309528187|-38.694309528187|-38.694309528187|-38.694309528187|-38.694309528187|-38.694309528187|-38.694309528187|-38.694309528187|-38.694309528187||-39.067275420562|-39.067275420562|-39.067275420562|-39.067275420562|-39.067275420562|-39.067275420562|-39.067275420562|-39.067275420562|-39.067275420562|-39.067275420562|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743|-41.375913572743
00619|29735|/equities/wms-industries-inc|R1000GROWTH|159.98878339245|159.98878339245|159.98878339245|159.98878339245||159.98878339245|159.98878339245|159.98878339245|159.74503340671|159.17698939585|159.02631254487|152.21932422113|148.3851066085|148.3851066085|148.3851066085|148.3851066085|148.3851066085|148.3851066085|148.3851066085|148.3851066085|148.3851066085|148.3851066085|148.3851066085|148.3851066085||148.3851066085|146.97900893647|144.70640614252|144.66732661789|144.66732661789|143.82868732419|141.35550861397|141.35550861397|141.35550861397|141.35550861397|140.06573296792||140.06573296792|140.06573296792|140.06573296792|140.06573296792||140.06573296792|140.06573296792|140.06573296792|140.06573296792|140.06573296792|140.06573296792|140.06573296792|140.06573296792|140.06573296792|140.06573296792|140.06573296792|140.06573296792|140.06573296792|140.06573296792|140.06573296792|140.06573296792|140.06573296792|139.50269422717|139.50269422717||139.36299250067|137.09660418612|137.09660418612|137.09660418612|137.09660418612|137.09660418612|137.09660418612|137.09660418612|137.09660418612|137.09660418612|136.54594339907|135.48197770487|135.48197770487|134.83496586891|134.78246600994|-145.63920012703|-146.54911413447|-147.53891792958|-147.53891792958|-147.53891792958|-147.53891792958|-147.53891792958|-147.53891792958|-147.53891792958|-147.53891792958|-147.53891792958|-147.53891792958|-147.53891792958|-147.53891792958|-147.53891792958|-147.53891792958|-147.53891792958|-147.53891792958|-148.27379736045|-150.13541536901|-150.13541536901|-150.13541536901|-150.13541536901|-150.13541536901|-150.13541536901|-150.13541536901|-150.13541536901|-150.13541536901|-150.13541536901|-150.63117695488|136.97149536184|136.97149536184|136.97149536184|136.97149536184|136.97149536184|136.97149536184|136.97149536184|136.97149536184|136.97149536184|136.97149536184|136.97149536184|136.97149536184|136.97149536184|135.92471686526|133.06283893528|133.06283893528|133.06283893528||133.06283893528|133.06283893528|132.85974709711|132.85974709711|132.8030562635|130.90839377991|130.80717197749|130.80717197749|130.80717197749|127.45910817019|127.45910817019|127.45910817019|127.45910817019|122.0076177477|121.40683212682|121.40683212682|117.91036606281|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|110.66587429275|-120.29412286276|-120.29412286276|-120.29412286276||-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276||-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-120.29412286276|-122.22347150902|-122.53132057312|-122.53132057312|-123.40484299046||-123.40484299046|-124.59538167695|-126.51172286053|113.47043648449|113.47043648449|113.47043648449|113.47043648449|113.47043648449|113.47043648449|110.54993015624|104.93770171643|104.59391609982|104.59391609982|104.59391609982|104.59391609982|103.71824028045|102.46637717387|99.730249889355|99.730249889355|98.370555144395|-112.07341932764|-112.07341932764|-112.07341932764|-112.07341932764|-112.07341932764||-112.07341932764|-112.07341932764|-112.07341932764|-112.07341932764|-112.07341932764|-112.07341932764|-112.07341932764|-112.07341932764|-112.07341932764|-112.07341932764|-116.55544889757|-118.07849535428|-118.07849535428|-118.07849535428|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471|-118.77945678471
00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH|429.50500172434|395.97444819143|383.87937480797|376.66097695949||375.38887508845|366.62762311802|362.70019037311|345.68356283047|329.74125118099|319.41951405557|319.41951405557|319.41951405557|319.41951405557|319.41951405557|319.41951405557|319.41951405557|311.52131607303|311.16970239464|311.16970239464|311.16970239464|307.06694227659|301.3996677924|301.3996677924||296.63073609149|292.68706786529|292.68706786529|283.93201327209|276.0734036221|272.86150071509|-308.12140725095|-308.12140725095|-308.12140725095|-308.12140725095|-308.12140725095||-308.12140725095|-308.12140725095|-308.12140725095|-308.12140725095||-308.12140725095|-308.12140725095|-308.12140725095|-308.12140725095|-308.12140725095|-308.12140725095|-308.12140725095|-310.93789580618|-321.33552823051|-321.33552823051|-321.33552823051|-321.33552823051|-321.33552823051|-321.33552823051|-321.33552823051|-321.33552823051|-321.33552823051|-321.33552823051|-323.87358564784||-325.31419728628|-325.31419728628|-334.68005936269|-340.0560806341|-344.09948561667|296.95224562629|296.95224562629|296.95224562629|296.95224562629|296.95224562629|293.41270055753|292.56508117232|291.16111335727|291.16111335727|291.16111335727|291.16111335727|291.16111335727|291.16111335727|291.16111335727|291.16111335727|291.16111335727|291.16111335727|291.16111335727|291.16111335727|291.16111335727|291.16111335727|291.16111335727|291.16111335727|291.16111335727|291.16111335727|291.16111335727|291.16111335727|291.16111335727|291.16111335727|291.16111335727|291.16111335727|291.16111335727|291.16111335727|291.16111335727|291.16111335727|289.25596251573|-319.10234959851|-319.10234959851|-319.10234959851|-319.10234959851|-319.10234959851|-319.10234959851|-319.10234959851|-319.29171752028|-319.29171752028|-319.29171752028|-319.29171752028|-319.29171752028|-319.29171752028|-319.29171752028|-319.29171752028|-319.29171752028|-319.29171752028|-319.29171752028|-319.29171752028|-319.29171752028|-319.29171752028||-319.29171752028|-319.29171752028|-319.29171752028|-319.29171752028|-319.29171752028|-319.29171752028|-319.29171752028|-319.29171752028|-319.29171752028|-319.29171752028|-319.29171752028|-319.29171752028|-319.29171752028|-319.29171752028|-323.91325207874|-325.80660312623|-341.95716421306|-343.39993007631|-343.39993007631|-343.39993007631|-343.39993007631|-343.39993007631|-343.39993007631|-343.39993007631|-343.39993007631|-343.39993007631|-343.39993007631|-343.39993007631|-352.17790929974|-359.55428385648|-359.55428385648|-359.55428385648|-359.55428385648|-371.17201990455|-375.66682258546|-380.81835645437|-380.81835645437|-382.84639330705|-385.5893475303|-385.8719733301||-390.63233983945|-390.63233983945|-390.63233983945|-390.63233983945|-390.87306876306|-390.87306876306|-390.87306876306|-391.19268009535|-398.75773082697|-400.85800420933||-403.44028835488|-409.79854357859|-409.79854357859|-409.79854357859|-409.79854357859|-416.31193630585|-419.44906205479|-420.45548215777|-421.06520078102|-421.06520078102|-427.73963755638|-427.73963755638|-436.50818866128|-439.09417982492|-453.96764745087|-468.23278373447|413.11049824094||413.11049824094|413.11049824094|413.11049824094|413.11049824094|413.11049824094|413.11049824094|405.20260926646|405.20260926646|398.6569332697|-456.11632219619|-456.11632219619|-456.11632219619|-456.11632219619|-456.11632219619|-456.11632219619|-456.11632219619|-456.11632219619|-456.11632219619|-456.11632219619|-456.11632219619|-456.11632219619|-456.11632219619|-456.11632219619|-456.11632219619|-456.11632219619||-456.11632219619|-456.11632219619|-456.11632219619|-456.11632219619|-456.11632219619|-456.11632219619|-456.11632219619|-456.11632219619|-456.11632219619|-456.11632219619|-476.57865843242|-476.57865843242|-476.57865843242|-476.57865843242|-476.57865843242|-476.57865843242|-476.57865843242|-476.57865843242|-476.57865843242|-476.57865843242|-476.57865843242|-476.57865843242|-476.57865843242|-476.57865843242|-476.57865843242|-476.57865843242|-476.57865843242|-476.57865843242|-476.57865843242|-476.57865843242|-476.57865843242
00621|1166359|/equities/bentley-systems-inc|R1000GROWTH|-36.269047991943|-36.269047991943|-36.269047991943|-36.269047991943||-36.269047991943|-36.269047991943|-36.269047991943|-36.269047991943|-36.269047991943|-36.269047991943|-36.269047991943|-36.269047991943|-36.456164961073|-38.020183383329|-38.377980774093|-38.97998107081|-40.297078483693|-40.462718178478|-40.462718178478|-40.462718178478|-40.462718178478|-40.462718178478|-40.462718178478||-40.462718178478|-40.462718178478|-40.462718178478|-40.462718178478|-40.462718178478|-40.462718178478|-40.462718178478|-40.462718178478|-40.462718178478|-40.462718178478|-40.462718178478||-40.764687195582|-41.245765517336|-41.405278032922|-41.405278032922||-41.598918086846|-42.278519664163|-42.77616985388|-42.77616985388|-43.072410033229|-43.393231522245|-43.424146797042|-43.622828326602|-44.226031234948|-44.276829128756|-44.276829128756|-44.905146330968|-44.905146330968|-44.905146330968|-44.905146330968|-44.905146330968|-44.905146330968|-44.905146330968|-44.905146330968||-44.905146330968|-44.905146330968|-44.905146330968|-44.905146330968|-44.905146330968|-45.074608823078|-45.767898794034|-46.742385488991|-47.349318193334|-48.040074108858|-49.015082410993|-50.026480414273|-50.731647413971|-50.79016358985|-52.036292580913|-52.925324683002|-53.029806407085|-53.904227026955|-54.165806832861|-54.451175335327|-54.628529048936|-55.474319541911|-55.474319541911|-55.474319541911|-55.474319541911|-55.474319541911|-55.474319541911|-55.474319541911|-55.474319541911|-55.474319541911|-55.474319541911|-55.474319541911|-55.721907071689|-55.721907071689|-56.275454022729|-57.116059067341|52.15597746979|52.15597746979|52.034976144751|51.771640720323|-54.464947500402|-54.464947500402|-55.055772587996|-55.055772587996|-55.055772587996|-55.359804423394|-55.359804423394|-55.359804423394|-55.359804423394|-55.359804423394|-55.359804423394|-55.359804423394|52.319086881153|52.319086881153|52.319086881153|52.319086881153|52.319086881153|52.319086881153|52.319086881153|52.319086881153|52.319086881153|52.319086881153||52.319086881153|-55.419671202466|-55.419671202466|-55.419671202466|-55.419671202466|-55.419671202466|-55.419671202466|-55.419671202466|-55.419671202466|-55.419671202466|-55.419671202466|-55.419671202466|-55.946300878309|-56.666167778199|-57.386574580079|-57.711470314536|-57.953856252601|-59.327114289525|56.180274238041|56.180274238041|56.180274238041|56.180274238041|56.180274238041|56.180274238041|56.04530487|55.632027542874|55.632027542874|55.603641629533|55.301653927143|55.301653927143|54.724061402541|54.610344154815|53.998993590121|53.951103531259|53.612337045027|53.139820023988|52.777020265233|52.728634941988|52.453483277353|52.265536923974||51.638929627305|50.525434563197|50.525434563197|50.525434563197|49.894371321508|49.706523580362|49.474472119863|48.988578030859|48.034534027615|47.834480871137||47.451459618478|47.451459618478|46.982733748654|46.787289805506|46.787289805506|46.787289805506|46.787289805506|46.787289805506|46.787289805506|46.62921290408|45.429401344839|45.314128000936|45.314128000936|45.314128000936|45.314128000936|45.293874404387|45.129305995787||44.638319840594|44.638319840594|44.638319840594|44.638319840594|44.536753460414|44.536753460414|44.511114752565|44.090405848594|44.032951994043|43.150500477797|42.643828555691|42.643828555691|40.110366155426|40.065142645414|40.065142645414|39.390065088167|39.390065088167|39.390065088167|39.390065088167|39.390065088167|39.390065088167|39.390065088167|39.390065088167|38.162293635357|38.048634577372||38.048634577372|37.614871608525|37.266803542011|36.94311501277|-42.594037617393|-42.594037617393|-42.594037617393|-42.594037617393|-42.594037617393|-42.594037617393|-42.594037617393|-42.594037617393|-42.594037617393|-42.594037617393|-43.619236616236|-44.440765356661|-44.440765356661|-44.440765356661|-44.440765356661|-44.440765356661|-44.440765356661|-44.440765356661|-44.440765356661|-44.440765356661|-44.440765356661|-44.440765356661|-45.580294900074|-45.820882060942|-46.111534572107|-46.682463085711|-46.682463085711
00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE|-63.671056565512|-63.671056565512|-63.671056565512|-63.671056565512||-63.671056565512|-63.671056565512|62.367025789432|61.805584837786|61.633983322638|61.472760196811|61.21806631738|60.766662561125|60.766662561125|60.766662561125|60.766662561125|60.766662561125|60.766662561125|60.766662561125|60.442079927332|60.292442794944|60.292442794944|59.993824742795|59.500918042396||59.340465161242|59.201349890937|58.742887140103|57.922653649458|-61.504873124018|-61.504873124018|-61.504873124018|-61.504873124018|-61.504873124018|-61.504873124018|-61.504873124018||-61.504873124018|-61.504873124018|-61.504873124018|-61.504873124018||-61.504873124018|-61.504873124018|-61.504873124018|-61.504873124018|-61.504873124018|-61.504873124018|-61.504873124018|-61.504873124018|-61.504873124018|-61.504873124018|-61.504873124018|-61.504873124018|58.538779005293|58.538779005293|58.538779005293|58.538779005293|58.538779005293|58.538779005293|58.538779005293||58.17447824929|57.270529540091|56.577810269494|56.574788815334|55.946989225629|55.658303563269|55.658303563269|55.658303563269|55.658303563269|55.658303563269|55.658303563269|55.658303563269|55.658303563269|55.658303563269|55.658303563269|55.658303563269|54.699224808119|-58.567168649317|-58.567168649317|-58.567168649317|-58.567168649317|-58.615593706111|-58.615593706111|-58.615593706111|-58.615593706111|-58.615593706111|-58.615593706111|-58.615593706111|-58.615593706111|-58.615593706111|55.809973521236|55.809973521236|55.809973521236|55.809973521236|55.809973521236|55.809973521236|55.809973521236|55.809973521236|55.809973521236|55.809973521236|55.809973521236|55.809973521236|55.666080045704|54.9438477298|-57.875330563775|-57.875330563775|-57.875330563775|-58.16350981526|-58.473990830364|-58.520744980511|-58.520744980511|-58.520744980511|-58.520744980511|-58.520744980511|-58.520744980511|-58.520744980511|-58.520744980511|-58.520744980511|-58.520744980511|-58.520744980511|-58.520744980511|-58.56058225359||-58.56058225359|-58.600089917862|56.290022392418|56.290022392418|56.290022392418|56.290022392418|56.290022392418|56.290022392418|56.270509718117|56.270509718117|56.270509718117|56.270509718117|56.270509718117|56.270509718117|56.270509718117|56.270509718117|56.006121315622|55.756691149311|55.756691149311|55.347713871616|55.034235941273|55.034235941273|55.034235941273|55.034235941273|55.034235941273|55.034235941273|54.243039858454|-57.641069027988|-57.939241194292|-57.987292805229|-57.987292805229|-57.987292805229|-57.987292805229|-57.993066989883|-57.993066989883|-57.993066989883|-58.301750832998|-58.301750832998|-58.648056752376|-58.722179889875||-58.722179889875|-58.722179889875|-58.722179889875|-58.722179889875|-58.722179889875|-58.75720034727|55.682953616432|55.682953616432|55.682953616432|55.682953616432||55.682953616432|55.682953616432|55.682953616432|55.682953616432|55.682953616432|55.682953616432|55.682953616432|55.682953616432|55.682953616432|55.682953616432|55.682953616432|55.55939374638|55.412105620707|54.605115109908|54.402203317188|54.402203317188|54.402203317188||54.34839644506|54.34839644506|54.34839644506|54.34839644506|53.92655240247|53.456723967629|53.336139158431|53.336139158431|53.336139158431|53.336139158431|53.336139158431|53.336139158431|52.978767452443|52.809184032242|52.5913161763|52.245858246358|51.902808079346|51.902808079346|51.520564062975|51.04643794081|51.04643794081|51.04643794081|51.04643794081|51.04643794081|51.04643794081||51.04643794081|-55.706558521985|-55.706558521985|-55.706558521985|-55.706558521985|-55.706558521985|-55.706558521985|-55.706558521985|-55.750733596748|-56.283771010955|52.225574644179|51.80674908754|51.382500045793|50.883055759025|50.719367057394|50.719367057394|50.287906468258|50.26016736646|50.26016736646|50.26016736646|50.26016736646|50.26016736646|50.26016736646|50.26016736646|50.26016736646|50.26016736646|50.26016736646|50.26016736646|50.26016736646|50.26016736646|50.26016736646
00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE|19.869245920785|-21.700558969039|-22.069133145564|-22.189375399873||-22.189375399873|-22.189375399873|-22.189375399873|-22.189375399873|-22.189375399873|-22.39941668722|-22.39941668722|-22.565726526183|-22.565726526183|-22.565726526183|-22.565726526183|-22.565726526183|-22.849695796881|-23.372439405558|-23.404377007084|-23.595874109576|-23.595874109576|-23.595874109576|-23.595874109576||-23.953362422156|20.465254937462|20.465254937462|20.465254937462|20.465254937462|20.465254937462|20.465254937462|20.465254937462|20.465254937462|19.479838848337|19.479838848337||19.479838848337|19.479838848337|19.458328584845|19.458328584845||19.458328584845|19.458328584845|19.458328584845|19.458328584845|19.458328584845|19.458328584845|19.458328584845|18.246448630235|18.246448630235|18.246448630235|18.246448630235|18.246448630235|18.246448630235|18.246448630235|18.246448630235|18.246448630235|18.246448630235|18.246448630235|18.246448630235||18.246448630235|18.246448630235|17.799976686793|16.766919193618|16.17543735543|15.513486014904|15.256660168923|15.256660168923|14.583974867415|14.583974867415|14.583974867415|14.169415294409|13.181017888122|13.111408512386|13.027411706358|13.027411706358|13.027411706358|13.027411706358|13.027411706358|13.027411706358|13.027411706358|13.027411706358|13.027411706358|13.027411706358|13.027411706358|13.027411706358|13.027411706358|12.887267649033|12.887267649033|12.887267649033|12.887267649033|12.887267649033|12.887267649033|12.887267649033|12.887267649033|12.651409109278|12.624794916659|12.624794916659|11.690049812032|-13.344447064139|-13.344447064139|-13.344447064139|-13.344447064139|-13.344447064139|-13.344447064139|-13.344447064139|-13.344447064139|-13.344447064139|-13.344447064139|-13.344447064139|-13.344447064139|-13.344447064139|-13.344447064139|-13.344447064139|-13.344447064139|-13.344447064139|-13.344447064139|-13.344447064139|-13.344447064139|-13.344447064139|-13.344447064139|-13.344447064139||-13.344447064139|-13.344447064139|-13.344447064139|-13.344447064139|-13.344447064139|-13.344447064139|-13.344447064139|-13.344447064139|-13.742441574443|-14.037157023073|-14.104063259364|-14.312014936077|-14.425545368812|-14.425545368812|-14.425545368812|-14.517003183774|-14.517003183774|-17.233336586877|-17.489498497442|-17.489498497442|-17.489498497442|-17.489498497442|-17.489498497442|-17.489498497442|-17.489498497442|-17.489498497442|-17.489498497442|-17.489498497442|-17.489498497442|-17.489498497442|-18.107170874758|-18.396323140816|-18.396323140816|-18.396323140816|-18.641470626942|-18.921356152551|-19.0024152909|-19.0024152909|-19.425544210212|-19.425544210212||-20.152271425212|-20.547521087226|-20.547521087226|-21.878189798524|-22.014100441591|-22.405717515565|-22.88214419968|-22.88214419968|-22.88214419968|-22.88214419968||-22.88214419968|-22.88214419968|-22.88214419968|-22.88214419968|-22.88214419968|-22.88214419968|-22.88214419968|-22.88214419968|-22.88214419968|-22.88214419968|-22.88214419968|-22.88214419968|-22.88214419968|-23.556178228983|20.318883092084|20.318883092084|20.318883092084||20.318883092084|20.318883092084|20.318883092084|20.318883092084|20.318883092084|20.318883092084|20.318883092084|20.318883092084|20.318883092084|20.318883092084|19.758204732646|19.244949855527|18.338277329031|18.083085259931|17.80453894882|17.166153518674|15.905726530284|-19.677341785809|-19.677341785809|-19.677341785809|-19.677341785809|-19.677341785809|-19.677341785809|-19.677341785809|-19.716491265187||-20.044505614307|-20.044505614307|-20.044505614307|-20.044505614307|-20.044505614307|-20.044505614307|-20.044505614307|-20.044505614307|-20.044505614307|-20.044505614307|-21.198895368606|-21.920856592423|-22.21289552292|-22.430161620077|-22.752401829756|-23.043780539871|-23.413922122718|-23.453392079673|-23.453392079673|-23.453392079673|-23.453392079673|-23.453392079673|-23.453392079673|-23.453392079673|-23.453392079673|-23.453392079673|-23.475399692365|-23.475399692365|-23.762987357056|-24.468869771865|-25.456316619346
00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE|221.61766675472|221.61766675472|221.61766675472|221.61766675472||221.61766675472|221.61766675472|221.61766675472|215.66630907588|215.06620806221|215.06620806221|215.06620806221|215.06620806221|215.06620806221|215.06620806221|215.06620806221|215.06620806221|209.92969532547|201.0768858651|199.63256031252|199.63256031252|199.63256031252|193.72618565269|188.42915204909||188.42915204909|188.42915204909|172.31905549265|172.11616636092|169.87268284486|167.40326678672|166.77638389935|166.77638389935|166.22097092061|159.48829990392|-172.78621770905||-172.78621770905|-172.78621770905|-172.78621770905|-172.78621770905||-172.78621770905|-172.78621770905|-172.78621770905|-172.78621770905|-172.78621770905|-172.78621770905|150.53812572382|150.53812572382|150.53812572382|150.53812572382|150.53812572382|147.68902346185|147.44364236782|146.01626919585|143.5391916575|142.14521474993|139.9496586075|137.97898517649|137.97898517649||137.97898517649|137.97898517649|137.97898517649|137.97898517649|137.97898517649|137.97898517649|137.97898517649|137.97898517649|137.97898517649|137.97898517649|137.97898517649|137.97898517649|137.97898517649|133.35577896545|133.35577896545|-146.31413009275|-146.31413009275|-146.31413009275|-146.31413009275|-146.31413009275|-146.31413009275|-146.31413009275|-146.31413009275|-146.31413009275|-146.31413009275|-146.31413009275|-146.31413009275|-146.31413009275|-146.31413009275|-146.31413009275|-146.31413009275|-146.31413009275|-146.31413009275|-146.31413009275|127.19660448038|127.19660448038|127.19660448038|127.19660448038|125.0102924131|121.48549946399|116.78247021209|116.78247021209|116.78247021209|116.78247021209|116.78247021209|116.78247021209|116.78247021209|116.78247021209|115.58552369554|115.10585752548|107.35428752967|107.07726521037|105.56779569544|104.24866034099|101.68212304191|98.760413117723|97.664350875568|96.938722904117|96.938722904117|96.938722904117|96.938722904117|96.938722904117||96.938722904117|96.938722904117|96.542471270982|96.542471270982|93.951633830009|93.048546468081|93.048546468081|93.048546468081|93.048546468081|93.048546468081|93.048546468081|93.048546468081|93.048546468081|88.715656557416|-101.49570613183|-101.49570613183|-101.49570613183|-101.49570613183|-103.86030563031|-103.86030563031|-103.86030563031|-107.13451198643|96.747336645049|96.747336645049|96.747336645049|96.747336645049|96.747336645049|96.747336645049|96.747336645049|96.747336645049|96.747336645049|96.747336645049|96.747336645049|96.747336645049|96.747336645049|96.747336645049|96.568147521463|95.272339137889|95.004459679177|95.004459679177||95.004459679177|92.879953503664|91.042689529535|91.042689529535|90.46437540703|90.199308296629|88.590062773436|86.693679452173|84.368341339362|84.368341339362||84.368341339362|84.368341339362|84.368341339362|84.368341339362|84.368341339362|84.368341339362|83.672602641066|81.770175219621|81.770175219621|81.770175219621|81.770175219621|81.770175219621|81.770175219621|81.770175219621|81.770175219621|81.770175219621|81.770175219621||81.770175219621|81.770175219621|81.770175219621|81.770175219621|81.770175219621|81.770175219621|81.770175219621|81.770175219621|80.305751854673|76.778613680486|67.538458949861|63.749950336679|62.292991575695|62.292991575695|62.292991575695|61.82754636815|-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049||-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049|-75.641427772049|-86.291605385149|-90.737290851378|-90.737290851378|-90.881709937811|-92.950340460013|-92.950340460013|-92.950340460013|-92.950340460013|-92.950340460013|-92.950340460013|-92.950340460013|-92.950340460013|-92.950340460013|-92.950340460013|-92.950340460013|-92.950340460013|-92.950340460013|-92.950340460013|-95.373713385475|-96.800796177003|-97.475883539091
00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE|492.86898075518|492.86898075518|492.86898075518|492.86898075518||492.86898075518|492.86898075518|481.64129530865|481.64129530865|465.75036162224|454.14537386196|453.12041545968|453.12041545968|453.12041545968|453.12041545968|453.12041545968|453.12041545968|453.12041545968|453.12041545968|453.12041545968|453.12041545968|453.12041545968|453.12041545968|453.12041545968||453.12041545968|450.18490003062|439.79962341998|432.62707215121|423.27951728824|410.97211447825|407.174713569|407.174713569|407.174713569|407.174713569|407.174713569||407.174713569|407.174713569|407.174713569|407.174713569||407.174713569|407.174713569|407.174713569|407.174713569|407.174713569|407.174713569|407.174713569|407.174713569|407.174713569|407.174713569|407.174713569|407.174713569|407.174713569|407.174713569|407.174713569|407.174713569|407.174713569|407.174713569|407.174713569||404.51690891618|-448.53895256577|-448.53895256577|-448.53895256577|-448.53895256577|-448.53895256577|-448.53895256577|-448.53895256577|-448.53895256577|-448.53895256577|-448.53895256577|-448.53895256577|-448.53895256577|-448.53895256577|-448.53895256577|-449.30775028465|-449.30775028465|420.33040398784|420.33040398784|420.33040398784|420.33040398784|420.33040398784|420.33040398784|420.33040398784|411.87378024202|408.73085466073|408.61234692121|405.31344041322|402.59856124733|402.59856124733|402.59856124733|391.84122033196|391.84122033196|391.84122033196|391.84122033196|388.64329216301|-420.52158559105|-420.52158559105|-420.52158559105|-420.52158559105|-421.9252127809|-421.9252127809|-423.66248151631|-423.66248151631|-424.93887309863|-432.3465065408|-436.15835830108|-442.21872405361|403.23526733018|403.23526733018|403.23526733018|403.23526733018|403.23526733018|403.23526733018|403.23526733018|403.23526733018|403.23526733018|403.23526733018|403.23526733018|397.76332786437|397.76332786437|397.76332786437||397.76332786437|397.76332786437|397.76332786437|397.76332786437|397.76332786437|397.76332786437|397.76332786437|397.76332786437|397.76332786437|397.76332786437|397.76332786437|397.39361920616|397.39361920616|383.39070516451|378.63395076161|378.63395076161|376.87386401897|370.38651618699|363.98500442217|350.81817887821|350.81817887821|350.81817887821|350.81817887821|350.81817887821|350.43795896678|345.86829764213|345.33838348148|345.33838348148|345.33838348148|345.33838348148|345.33838348148|345.33838348148|345.33838348148|345.33838348148|345.33838348148|345.33838348148|344.10988870989|334.39431027716|322.31896325555|315.1169890588||315.1169890588|311.32275890702|302.82946824358|296.82134892462|294.79370156392|294.56314611643|294.56314611643|294.56314611643|286.04739623831|280.77085509921||280.77085509921|280.77085509921|280.77085509921|280.77085509921|280.77085509921|280.77085509921|278.54595370453|-304.86448912134|-304.86448912134|-304.86448912134|-304.86448912134|-304.86448912134|-304.86448912134|-308.31831120904|-309.58326565826|-309.58326565826|-309.58326565826||-309.58326565826|-311.81028744473|-317.37031212663|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428|-324.06817859428||-325.64795249821|-325.64795249821|-325.64795249821|-325.64795249821|-325.64795249821|-325.64795249821|-325.64795249821|-325.64795249821|-325.64795249821|-325.64795249821|-325.64795249821|-328.17863118421|-328.17863118421|-328.17863118421|-328.17863118421|-328.17863118421|-328.17863118421|-328.17863118421|-328.17863118421|-328.17863118421|-329.07964701755|-329.07964701755|-329.07964701755|-329.07964701755|-329.07964701755|-329.07964701755|-329.07964701755|-329.07964701755|-329.07964701755|-329.07964701755|-329.07964701755
00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH|63.878371550739|63.666075067388|63.666075067388|63.043415419114||61.430677419844|61.430677419844|61.430677419844|61.152697675695|59.845633525837|58.998837598153|58.974222638086|58.974222638086|58.974222638086|58.974222638086|58.974222638086|58.974222638086|58.974222638086|58.974222638086|58.974222638086|58.974222638086|58.974222638086|58.974222638086|58.703067987882||58.703067987882|58.617846614479|58.274184260499|56.742093229439|56.349595546884|56.26341838684|56.26341838684|56.26341838684|56.26341838684|55.542132481891|54.679741869324||53.925455705932|53.925455705932|53.925455705932|53.925455705932||53.925455705932|53.925455705932|53.925455705932|53.528647000641|53.528647000641|53.528647000641|52.719607625902|52.636181392604|51.618876499527|-57.748122616406|-57.748122616406|-57.748122616406|-58.142635367309|-58.192252448731|-58.192252448731|-58.192252448731|-58.192252448731|-58.192252448731|-58.192252448731||-58.192252448731|-58.192252448731|-58.192252448731|-58.192252448731|-58.192252448731|-58.292921388076|-59.182083275501|53.982373599075|53.982373599075|53.982373599075|53.379305711347|52.390895277216|-57.327491100684|-57.327491100684|-57.327491100684|-57.327491100684|-57.327491100684|-57.327491100684|-57.327491100684|-57.700821037707|-58.557211868334|-58.557211868334|-58.557211868334|-58.557211868334|-58.557211868334|-58.557211868334|-58.557211868334|-58.557211868334|-58.557211868334|-59.522595079264|-60.192617931877|-60.192617931877|-60.302101272394|-60.302101272394|-60.302101272394|-60.302101272394|-60.302101272394|-60.302101272394|-60.302101272394|-60.302101272394|-60.302101272394|-60.302101272394|-60.302101272394|-60.975945307203|-61.298272478788|-62.474191626144|-62.953138538143|-62.953138538143|-63.751541133215|-64.813659239136|-64.996167372816|-64.996167372816|-64.996167372816|-64.996167372816|-64.996167372816|-64.996167372816|-64.996167372816|-64.996167372816|-64.996167372816|-64.996167372816|-64.996167372816|-64.996167372816||-64.996167372816|-64.996167372816|-64.996167372816|-64.996167372816|-64.996167372816|-64.996167372816|-64.996167372816|-64.996167372816|-64.996167372816|-64.996167372816|-64.996167372816|-64.996167372816|-64.996167372816|-64.996167372816|-64.996167372816|-65.326020345813|-66.697802130521|-67.093392019073|-67.94463434964|-67.94463434964|-67.94463434964|-68.556539013977|-70.863376249864|64.775250037656|64.775250037656|64.775250037656|64.775250037656|64.775250037656|64.311744677906|64.311744677906|64.311744677906|64.311744677906|64.311744677906|64.311744677906|64.311744677906|64.311744677906|64.311744677906|63.657197113248|63.657197113248|63.291943256027||63.291943256027|62.462713338674|61.227181012697|60.362425229359|60.13848876667|59.522109902315|59.522109902315|59.522109902315|59.522109902315|59.522109902315||59.522109902315|59.522109902315|59.522109902315|59.522109902315|59.522109902315|59.522109902315|59.522109902315|59.522109902315|59.522109902315|56.297294410647|56.297294410647|56.297294410647|56.297294410647|56.297294410647|56.297294410647|56.297294410647|56.297294410647||56.297294410647|56.297294410647|56.297294410647|56.297294410647|54.974214748741|54.385240983302|52.525266699586|51.064672369763|51.064672369763|-57.717309265287|-57.717309265287|-57.717309265287|-57.717309265287|-57.717309265287|-57.717309265287|-57.717309265287|-57.717309265287|-57.717309265287|-58.145060606299|-58.145060606299|-58.145060606299|-58.145060606299|-58.145060606299|-58.145060606299|-58.145060606299||-58.145060606299|-58.145060606299|-58.145060606299|-58.145060606299|-58.145060606299|-58.145060606299|-58.145060606299|-58.145060606299|-58.145060606299|-58.145060606299|-59.920713597234|-59.920713597234|-59.920713597234|-59.920713597234|-61.305246968729|-62.239829217574|-62.499204171124|-63.23753919913|-63.720665900227|-63.720665900227|-64.300449244939|-64.300449244939|-64.300449244939|-64.300449244939|-64.300449244939|-64.300449244939|-64.300449244939|-64.300449244939|-64.300449244939|-64.300449244939|-64.300449244939
00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE|-126.26465081974|-126.26465081974|-126.26465081974|-126.26465081974||-126.26465081974|-126.26465081974|-126.26465081974|-126.26465081974|-126.26465081974|-126.26465081974|-126.26465081974|-126.26465081974|-126.26465081974|-126.26465081974|-126.26465081974|-126.26465081974|-126.26465081974|-126.26465081974|-126.26465081974|-126.26465081974|-126.26465081974|-126.26465081974|-128.03744729144||-130.62420894737|-130.62420894737|-130.62420894737|-130.62420894737|-130.62420894737|-130.62420894737|-130.62420894737|-134.31439899995|-137.05711030512|-138.61668743362|-138.61668743362||-138.61668743362|-139.6002045127|-140.96106385878|-141.1471553582||-141.1471553582|-141.1471553582|-141.1471553582|-141.1471553582|-141.1471553582|-141.1471553582|-141.1471553582|-141.1471553582|-141.1471553582|-141.1471553582|-141.1471553582|-141.1471553582|-141.1471553582|-141.1471553582|-141.1471553582|-141.1471553582|-141.1471553582|-141.1471553582|-141.1471553582||-141.1471553582|-141.1471553582|-141.1471553582|-141.1471553582|-141.79546918619|-141.79546918619|-143.99668237621|-145.6397760384|-152.48371060608|-154.97134752537|-157.32882005522|-157.32882005522|-163.24607794753|-163.24607794753|147.94952448125|147.94952448125|147.94952448125|147.94952448125|147.94952448125|147.94952448125|147.94952448125|146.93507531744|144.08837375223|140.91038025286|140.64641673009|140.64641673009|140.64641673009|140.64641673009|140.64641673009|140.64641673009|140.64641673009|140.64641673009|140.64641673009|140.64641673009|140.64641673009|140.64641673009|133.34151288787|133.34151288787|133.34151288787|133.34151288787|130.8525108951|125.21890096065|123.46717783352|123.46717783352|123.46717783352|123.46717783352|123.46717783352|123.11519396459|-133.06658887628|-133.06658887628|-133.06658887628|-133.06658887628|-133.06658887628|-133.06658887628|-133.06658887628|-133.06658887628|-133.06658887628|-133.23734570252|-133.23734570252|-133.23734570252|-133.23734570252|-133.23734570252||-136.00094075454|-141.37079003303|-141.37079003303|-141.37079003303|-141.37079003303|-141.37079003303|-141.37079003303|128.21835663906|128.21835663906|128.21835663906|128.21835663906|128.21835663906|128.21835663906|128.21835663906|126.37457310481|123.83285646221|123.81411338216|123.81411338216|123.81411338216|123.81411338216|123.81411338216|123.81411338216|123.79766741365|123.79766741365|122.05858411359|119.18378831224|119.18378831224|119.18378831224|119.18378831224|119.18378831224|117.82039290594|117.82039290594|117.82039290594|117.82039290594|117.82039290594|117.82039290594|117.82039290594|115.86502320155|115.56943875606|115.56943875606||115.09109477263|114.50480034896|114.50480034896|114.50480034896|114.50480034896|114.50480034896|111.56811431324|110.39290686091|108.3437144251|108.3437144251||106.40192826273|105.03963805959|105.03963805959|105.03963805959|105.03963805959|105.03963805959|105.03963805959|105.03963805959|105.03963805959|105.03963805959|105.03963805959|105.03963805959|105.03963805959|105.03963805959|105.03963805959|105.03963805959|104.49836566636||104.49836566636|104.49836566636|104.49836566636|104.49836566636|103.0742037847|102.76078108443|100.45248317293|100.45248317293|95.642203220304|92.351338369511|86.495932030305|85.906316571351|83.205142768352|82.589130287957|82.589130287957|82.219695070928|80.94920600647|80.94920600647|80.94920600647|80.540784451633|80.16698201196|76.418592379012|-89.508271308626|-89.508271308626|-89.508271308626||-89.508271308626|-89.508271308626|-89.508271308626|-89.508271308626|-89.508271308626|-89.508271308626|-89.508271308626|-89.508271308626|-89.508271308626|-89.508271308626|-98.115527572329|-101.7751047473|-101.7751047473|-101.7751047473|-105.538449431|-105.85520455165|-105.85520455165|-105.85520455165|-105.85520455165|-105.85520455165|-105.85520455165|-105.85520455165|-105.85520455165|-105.85520455165|-105.85520455165|-105.85520455165|-105.85520455165|-105.85520455165|-105.85520455165|-106.82972650311|-110.97384018127
00628|16860|/equities/universal-display|R1000GROWTH|-129.22440040091|116.85384651921|116.85384651921|116.85384651921||116.85384651921|116.85384651921|116.85384651921|113.65344595138|-126.52333623429|-126.52333623429|-126.52333623429|-126.52333623429|-126.52333623429|-126.52333623429|-126.52333623429|-126.52333623429|-126.52333623429|-126.52333623429|-126.52333623429|-126.52333623429|-126.52333623429|-126.52333623429|-126.52333623429||-128.78981549496|117.37532432725|117.37532432725|117.37532432725|117.37532432725|117.37532432725|117.37532432725|117.37532432725|117.37532432725|-125.36921185652|-125.36921185652||-125.36921185652|-125.97934261119|-125.97934261119|-125.97934261119||-125.97934261119|-125.97934261119|-125.97934261119|-125.97934261119|-126.06572861743|-126.06572861743|-126.06572861743|-126.06572861743|-126.06572861743|-126.06572861743|-126.06572861743|-126.06572861743|-126.06572861743|-126.06572861743|-126.06572861743|-126.06572861743|-126.06572861743|-126.06572861743|-126.06572861743||-126.06572861743|-126.06572861743|-126.06572861743|-126.06572861743|-126.06572861743|-127.37617985487|-128.51862331761|-132.47235951306|-134.53873109686|-137.07025750332|-138.55751072757|-139.84001029192|-140.54939325575|-140.54939325575|-154.99704993706|137.40239412061|137.40239412061|137.40239412061|137.40239412061|137.40239412061|137.40239412061|136.56710395329|136.56710395329|136.56710395329|136.56710395329|136.56710395329|136.56710395329|136.56710395329|135.98529049228|135.98529049228|135.98529049228|135.98529049228|135.98529049228|135.98529049228|135.98529049228|135.98529049228|135.98529049228|135.98529049228|135.98529049228|135.98529049228|135.98529049228|135.98529049228|135.98529049228|135.98529049228|135.71484926392|135.71484926392|134.40179123536|-147.01900434465|-147.01900434465|-147.01900434465|-147.01900434465|-147.01900434465|-147.01900434465|-147.01900434465|-147.01900434465|-147.01900434465|-147.01900434465|-147.01900434465|-147.01900434465|-147.01900434465|-147.01900434465|-147.01900434465||-148.92919159662|-148.92919159662|-148.92919159662|-148.92919159662|-148.92919159662|-148.92919159662|-148.92919159662|-148.92919159662|-148.92919159662|-148.92919159662|-148.92919159662|-148.92919159662|-148.92919159662|-148.92919159662|-148.92919159662|-150.41303762607|-152.02697026499|-152.02697026499|-154.64616772608|-154.94718786789|-154.94718786789|-154.94718786789|-157.6913190055|-159.60813704333|148.41701425732|148.41701425732|148.41701425732|148.41701425732|148.41701425732|148.41701425732|148.41701425732|148.41701425732|148.41701425732|148.41701425732|148.41701425732|148.41701425732|148.41701425732|148.41701425732|148.41701425732|148.41701425732||148.41701425732|147.02888674097|147.02888674097|147.02888674097|147.02888674097|147.02888674097|147.02888674097|147.02888674097|147.02888674097|147.02888674097||147.02888674097|147.02888674097|147.02888674097|147.02888674097|147.02888674097|147.02888674097|144.47071281359|141.64273978257|138.56665792492|137.85291367102|137.85291367102|137.85291367102|137.85291367102|137.85291367102|137.85291367102|137.85291367102|137.85291367102||137.85291367102|137.85291367102|137.85291367102|137.85291367102|137.85291367102|137.85291367102|136.99473244925|136.99473244925|136.99473244925|135.28693281036|126.05553145786|124.61355522363|121.43673121364|121.01039654423|121.01039654423|120.29323320046|113.74359776857|-134.7631081014|-134.7631081014|-134.7631081014|-134.7631081014|-134.7631081014|-134.7631081014|-134.7631081014|-134.7631081014||-134.7631081014|-134.7631081014|-134.7631081014|-134.7631081014|-134.7631081014|-134.7631081014|-134.7631081014|-134.7631081014|-134.7631081014|-134.7631081014|-146.70179201818|-154.89643337171|-154.97270554349|-156.3018897247|-162.19159944319|-165.01730789369|-166.42992500944|-166.42992500944|-166.42992500944|-166.42992500944|-166.53500354969|-166.53500354969|-166.53500354969|-166.53500354969|-166.53500354969|-166.53500354969|-166.53500354969|-166.53500354969|-166.53500354969|-166.53500354969|-166.53500354969
00629|1141618|/equities/iaa-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE|236.53376781304|233.05607504828|233.05607504828|233.05607504828||233.05607504828|233.05607504828|233.05607504828|230.40232568298|229.88592386813|224.37159485918|224.00295692762|224.00295692762|224.00295692762|224.00295692762|224.00295692762|224.00295692762|224.00295692762|224.00295692762|224.00295692762|224.00295692762|224.00295692762|224.00295692762|224.00295692762||224.00295692762|221.30440835247|213.83740074645|212.5420098043|212.5420098043|212.5420098043|212.5420098043|212.5420098043|212.5420098043|212.5420098043|212.5420098043||210.45493325095|210.45493325095|210.45493325095|209.56326133786||207.06640362274|205.06682231623|205.06682231623|205.06682231623|205.06682231623|205.06682231623|205.06682231623|205.06682231623|205.06682231623|205.06682231623|204.57698982807|204.57698982807|204.57698982807|199.21610269118|-219.03664777162|-219.03664777162|-219.03664777162|-219.03664777162|-219.03664777162||-219.03664777162|-219.03664777162|-219.03664777162|-219.03664777162|-222.10269949665|-222.10269949665|-222.10269949665|-224.92076813105|201.37381853087|201.37381853087|201.37381853087|201.37381853087|201.37381853087|201.37381853087|201.37381853087|201.37381853087|201.37381853087|201.37381853087|201.37381853087|201.25706517943|197.53548301864|-217.8957736525|-217.8957736525|-217.8957736525|-217.8957736525|-217.8957736525|-220.07636757678|-220.07636757678|-220.07636757678|-220.07636757678|-220.07636757678|-220.07636757678|-220.61526617282|-222.38555457055|-225.68933362577|-225.68933362577|-225.68933362577|-228.79074212814|-231.9703603713|-231.9703603713|-231.9703603713|-231.9703603713|-231.9703603713|-231.9703603713|-231.9703603713|217.26128166493|217.26128166493|211.20781123171|205.53126893584|204.54857620204|-216.69492645978|-216.69492645978|-216.69492645978|-216.69492645978|-216.69492645978|-216.69492645978|-216.69492645978|-216.69492645978|-216.69492645978|-216.69492645978|-216.69492645978|-216.69492645978||-222.56888786865|-222.56888786865|-222.56888786865|-222.56888786865|-222.56888786865|-222.56888786865|-222.56888786865|-222.56888786865|-228.62987154405|212.6949353061|212.6949353061|212.6949353061|212.6949353061|212.6949353061|212.6949353061|212.6949353061|212.6949353061|212.6949353061|212.6949353061|212.6949353061|212.6949353061|212.6949353061|212.6949353061|212.6949353061|210.73201404172|210.73201404172|210.73201404172|210.73201404172|210.73201404172|210.73201404172|210.73201404172|210.73201404172|210.73201404172|210.73201404172|210.73201404172|210.73201404172|210.73201404172|210.73201404172|210.73201404172|210.73201404172||210.08124071313|204.14192863254|202.3180003199|202.3180003199|201.63166841236|201.31458996366|198.47756818743|194.12704397806|189.27995741378|189.27995741378||185.84250622337|178.73380513263|168.49505620612|167.93273047034|167.93273047034|167.67377991234|167.67377991234|167.67377991234|164.59308607881|162.04370522836|161.72118913177|158.81169214782|157.07040358177|157.07040358177|157.07040358177|157.07040358177|156.3689697119||156.01631650476|156.01631650476|156.01631650476|156.01631650476|154.65887879692|154.65887879692|154.65887879692|154.65887879692|151.970366259|148.00013263532|140.86243595358|140.29430987301|136.44845143361|135.41972178053|135.41972178053|135.24303159262|132.47169949772|127.86952102268|127.86952102268|127.86952102268|127.2229907522|122.29665327176|120.57072226322|112.13375983725|112.13375983725||112.13375983725|109.93208029842|109.93208029842|108.55119856834|104.07299634085|103.66944483768|100.96382754656|-135.07458331069|-135.07458331069|-135.07458331069|-144.82703258683|134.33905184507|134.33905184507|134.33905184507|134.33905184507|134.33905184507|134.33905184507|134.33905184507|133.66540615029|-146.44593966728|-146.44593966728|-146.44593966728|-146.44593966728|-146.44593966728|-146.44593966728|-146.44593966728|-148.26178754707|-148.26178754707|-149.9980919509|-152.0003781483|-154.48931007092
00631|15506|/equities/sarepta|R1000GROWTH|-21.031741695257|-21.031741695257|-21.031741695257|-21.031741695257||-21.312893231528|-21.312893231528|-21.7248812073|-22.247091332357|-22.341934353423|-22.372982402986|-22.725369555361|-24.145410439049|20.175708815964|20.175708815964|20.175708815964|20.175708815964|20.175708815964|20.175708815964|20.175708815964|20.175708815964|20.175708815964|20.175708815964|20.175708815964||20.175708815964|20.175708815964|20.175708815964|20.175708815964|20.175708815964|20.175708815964|20.130788429481|19.786987525338|18.768318633364|18.695069587733|18.695069587733||18.695069587733|18.695069587733|18.695069587733|18.695069587733||18.501187311836|18.21464585314|18.21464585314|18.21464585314|18.21464585314|18.21464585314|18.21464585314|18.21464585314|18.21464585314|18.21464585314|18.21464585314|18.137384510149|18.017109882818|18.017109882818|17.651788618815|16.779153554601|-21.503361727007|-21.503361727007|-21.503361727007||-21.503361727007|-21.503361727007|-21.503361727007|-21.503361727007|-21.503361727007|-21.503361727007|-22.189635304619|-22.670910653273|-22.670910653273|-22.670910653273|-22.670910653273|-22.670910653273|-22.670910653273|-22.670910653273|-22.670910653273|-22.670910653273|-22.670910653273|20.124290396648|20.124290396648|20.063745689596|20.063745689596|20.063745689596|19.836295234059|19.548024046961|19.548024046961|19.548024046961|19.548024046961|19.548024046961|19.548024046961|19.548024046961|19.548024046961|19.548024046961|19.548024046961|19.548024046961|19.548024046961|19.548024046961|19.193093048802|18.914159283893|18.328998973917|17.366065690861|16.457032281215|16.457032281215|16.457032281215|16.457032281215|16.457032281215|16.457032281215|16.457032281215|16.457032281215|16.457032281215|16.457032281215|16.457032281215|16.457032281215|16.457032281215|16.457032281215|16.457032281215|16.457032281215|16.457032281215|16.457032281215|16.457032281215|16.457032281215|16.457032281215|16.457032281215||16.457032281215|16.457032281215|16.457032281215|16.457032281215|16.457032281215|16.457032281215|16.457032281215|16.457032281215|16.457032281215|16.457032281215|15.753190444636|14.996556201166|14.405885182692|12.962650681948|-18.361721459798|-18.361721459798|-18.361721459798|-18.361721459798|-18.361721459798|-18.361721459798|-18.361721459798|-18.361721459798|-18.361721459798|-18.361721459798|-18.361721459798|-18.361721459798|-18.92452376835|-19.828359640886|-19.948283953492|-19.948283953492|-22.704437173203|-22.704437173203|-22.704437173203|-23.211340815164|-23.211340815164|-23.211340815164|-23.211340815164|-23.211340815164|-23.211340815164|-23.211340815164||-23.96015202238|-23.96015202238|-23.96015202238|-23.96015202238|-24.610168634011|-25.239076281205|-26.394528018783|-27.790421074574|-28.683356675776|-30.333729330337||-31.808703169132|-31.808703169132|-31.808703169132|-44.174148066071|-44.595719530878|-45.653276743962|-45.653276743962|-45.653276743962|-45.653276743962|-45.653276743962|-45.653276743962|-45.653276743962|-45.653276743962|-45.653276743962|-46.333084652241|-46.379963915382|-46.379963915382||-46.379963915382|-46.379963915382|-46.379963915382|-46.379963915382|-46.379963915382|-46.379963915382|-46.379963915382|-48.697796972631|-49.056887688502|-51.153630235537|-51.153630235537|-51.153630235537|-53.445423314687|-66.247764015239|-66.247764015239|-66.247764015239|-66.247764015239|-66.247764015239|-66.247764015239|-66.247764015239|-66.247764015239|-66.247764015239|-66.247764015239|-66.247764015239|-66.247764015239||-66.247764015239|-66.247764015239|-66.247764015239|-66.247764015239|-66.247764015239|-67.339017407613|-67.339017407613|-67.339017407613|-67.626435298078|-71.708929082147|-73.464316284647|-77.101760771529|-78.698348472136|-80.36427418128|-85.378915536573|-87.908790734267|-88.764772789187|-90.951362601592|-92.65151284221|-92.65151284221|-96.264616574217|-97.049894531775|-97.049894531775|-110.24226950251|-110.24226950251|-110.59113225499|-112.3924487731|-112.3924487731|-113.32966482872|-114.91126574758|-114.91126574758
00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE|-76.155690220454|-76.155690220454|-76.155690220454|-76.155690220454||-76.155690220454|-76.155690220454|-76.155690220454|-76.155690220454|-76.155690220454|-76.155690220454|-76.155690220454|65.821152765685|65.821152765685|65.821152765685|65.821152765685|65.821152765685|65.821152765685|65.821152765685|65.821152765685|65.821152765685|65.821152765685|65.821152765685|65.821152765685||65.821152765685|65.821152765685|65.821152765685|65.821152765685|-75.081599103161|-75.081599103161|-75.216777866359|-75.971192395174|-75.971192395174|-75.971192395174|-75.971192395174||-75.971192395174|-77.280698644207|-77.280698644207|-77.280698644207||-77.280698644207|-78.110271731004|-80.066070580985|-80.066070580985|-80.066070580985|-81.464523766334|-83.092248781848|-84.889520707316|-86.175998962167|-86.175998962167|-86.175998962167|-86.175998962167|-88.162777251936|-88.46142103378|-89.008245491364|-93.494157605015|80.679985677045|-90.422899756345|-90.422899756345||-90.422899756345|-90.422899756345|-90.422899756345|-90.422899756345|-94.542163301291|-94.542163301291|-94.624629789791|-96.188367356736|-96.188367356736|-96.986238998262|-99.979157918126|-100.99397775137|89.867213663569|89.867213663569|89.867213663569|89.867213663569|89.867213663569|89.867213663569|88.710260003927|88.233622650441|86.864876115914|86.627919065359|86.627919065359|84.861574026614|83.580397966998|83.580397966998|83.580397966998|83.580397966998|83.580397966998|83.580397966998|83.580397966998|82.881560269142|82.881560269142|82.881560269142|82.881560269142|81.476173973906|81.2273118771|81.2273118771|81.029921892056|81.029921892056|81.029921892056|81.029921892056|81.029921892056|81.029921892056|81.029921892056|81.029921892056|81.029921892056|80.698801864926|80.185827111473|79.806831200113|79.460533557102|79.460533557102|76.683365753144|75.095157758892|74.134903528624|72.907645545992|71.487891447315|70.752124428495|70.750691757979|69.633077740157|69.633077740157|69.44055666095||69.44055666095|66.243950675659|54.172167273288|-60.858571476326|-60.858571476326|-60.858571476326|-60.858571476326|-61.090633227412|-61.674244244376|-61.674244244376|-61.674244244376|-61.674244244376|-61.674244244376|-61.674244244376|-61.674244244376|-61.674244244376|-61.674244244376|-61.674244244376|-61.674244244376|-61.674244244376|-62.23035550943|55.299884310133|54.417092948895|54.118993818474|54.000546839184|53.353252079487|53.353252079487|53.353252079487|53.353252079487|53.353252079487|53.353252079487|53.353252079487|53.353252079487|53.353252079487|53.353252079487|53.353252079487|53.353252079487|53.353252079487|51.813333021941|51.813333021941||51.813333021941|51.813333021941|51.813333021941|51.813333021941|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997||51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997|51.360587333997||51.360587333997|51.360587333997|51.360587333997|51.360587333997|50.971947451384|50.971947451384|50.646574033081|50.646574033081|48.628969418538|46.78218909053|43.735211380632|43.062732705707|42.230603156913|42.230603156913|42.230603156913|42.230603156913|40.897337103804|-46.284832201259|-46.284832201259|-46.284832201259|-46.284832201259|-46.284832201259|-46.284832201259|-46.284832201259|-46.284832201259||-46.284832201259|-46.284832201259|-46.284832201259|-46.284832201259|-46.284832201259|-46.284832201259|-46.284832201259|-46.284832201259|-46.284832201259|-46.284832201259|-49.829814074058|-51.158540367941|-51.158540367941|-51.158540367941|-54.083656125444|-56.013234885951|-56.862749060393|-56.862749060393|-56.862749060393|-56.862749060393|-56.862749060393|-56.862749060393|-56.862749060393|-56.862749060393|-56.862749060393|-56.862749060393|-57.353614261285|-57.353614261285|-57.353614261285|-58.13012740627|-59.430748050147
00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE|112.57282480175|112.57282480175|112.57282480175|112.57282480175||112.57282480175|112.57282480175|110.99497234595|110.99497234595|108.4721897153|107.68743133854|106.3382555678|104.90195408955|103.89031679873|103.89031679873|103.89031679873|103.89031679873|103.89031679873|103.89031679873|103.89031679873|103.89031679873|103.89031679873|103.89031679873|103.89031679873||103.89031679873|103.89031679873|102.69281686947|102.40341881378|102.40341881378|101.71290038149|-108.65471312439|-108.65471312439|-108.65471312439|-108.65471312439|-108.65471312439||-108.65471312439|-108.65471312439|-108.65471312439|-108.65471312439||-108.65471312439|-108.65471312439|-108.65471312439|-108.65471312439|-108.65471312439|-108.65471312439|-108.65471312439|-108.65471312439|-108.65471312439|-108.65471312439|-108.65471312439|-108.65471312439|-108.65471312439|-108.65471312439|-108.65471312439|-108.65471312439|-108.65471312439|-108.65471312439|-108.65471312439||-108.65471312439|-108.65471312439|-108.65471312439|-108.65471312439|-108.65471312439|-108.65471312439|-109.21748571303|-111.58384905818|-113.38899920784|-113.50106920049|-113.50106920049|-113.50106920049|-113.50106920049|-113.50106920049|-114.1864644559|-114.36918347359|-114.36918347359|-114.58603554832|-115.43170972519|-115.79300992415|-116.49417789695|-118.10473176281|-118.10473176281|-118.5624579123|-118.5624579123|-118.5624579123|-118.5624579123|-118.5624579123|-119.14992818995|-119.14992818995|-119.14992818995|-119.14992818995|-119.14992818995|-119.42935890802|-119.7419559122|-120.39764697032|-121.71358900022|-123.09879707939|-123.09879707939|-123.09879707939|-123.09879707939|-123.09879707939|-123.09879707939|-123.68422089293|-124.23837789644|-126.55161893753|-127.90179653066|120.20622558701|120.20622558701|120.20622558701|120.20622558701|120.20622558701|120.20622558701|120.20622558701|120.20622558701|120.20622558701|120.20622558701|120.20622558701|120.03802871823|119.29769611243|119.29769611243|119.29769611243||119.29769611243|119.29769611243|119.29769611243|119.29769611243|119.29769611243|119.29769611243|118.428084478|118.428084478|117.9145409368|117.51294183056|117.51294183056|117.51294183056|117.03187952352|115.98903212633|115.98903212633|115.98903212633|115.98903212633|115.98903212633|115.98903212633|115.98903212633|115.98903212633|115.98903212633|115.98903212633|115.98903212633|115.98903212633|115.98903212633|115.98903212633|107.84839987985|107.84839987985|107.84839987985|107.84839987985|107.84839987985|107.84839987985|107.84839987985|107.84839987985|107.84839987985|107.84839987985|-114.14553253471|-114.14553253471|-114.14553253471||-114.14553253471|-114.14553253471|-114.14553253471|-114.14553253471|-114.14553253471|-114.14553253471|-114.14553253471|-114.14553253471|-114.14553253471|-114.14553253471||-114.76253289447|-115.43837112041|-116.64402541685|-118.17696803994|110.05233187545|110.05233187545|110.05233187545|109.34314425641|109.3323856267|108.46320511596|108.06661538831|107.52610048631|107.52610048631|107.52610048631|107.52610048631|107.52610048631|107.52610048631||107.52610048631|107.52610048631|107.52610048631|107.52610048631|107.52610048631|106.96122566174|106.85198595448|106.85198595448|106.85198595448|106.85198595448|-113.01226383444|-113.01226383444|-113.01226383444|-113.01226383444|-113.01226383444|-113.01226383444|-113.01226383444|-113.01226383444|-113.01226383444|-113.01226383444|-113.01226383444|-113.01226383444|-113.01226383444|-113.01226383444|-113.01226383444||-114.75667930885|-114.75667930885|-114.75667930885|-114.75667930885|-114.75667930885|-114.75667930885|-114.75667930885|-114.75667930885|-116.81038174412|-118.15960740802|-120.56741738482|-120.56741738482|-120.56741738482|-120.56741738482|-120.56741738482|-120.56741738482|-120.56741738482|-120.56741738482|-120.56741738482|-120.56741738482|-121.97980797345|-121.97980797345|-122.9406173765|-123.16957432025|-123.43313721808|-123.91737460199|-125.37930911451|-127.08015950134|-127.08015950134|-127.08015950134|-127.08015950134
00634|989658|/equities/nutanix-inc|R1000GROWTH|-43.504211549372|-43.504211549372|-43.504211549372|-43.504211549372||-43.504211549372|-43.504211549372|-43.504211549372|-43.504211549372|-43.504211549372|-43.504211549372|-43.504211549372|-43.504211549372|-43.688012578322|-44.737002758128|-44.737002758128|-45.278892097586|-47.025766754276|-47.40918774089|-48.013898554404|-48.013898554404|-48.013898554404|-48.013898554404|-49.861553923906||-52.842283002338|-54.58698075767|49.225903376078|49.225903376078|49.225903376078|49.225903376078|48.527116625547|48.366796538829|47.810596898446|47.810596898446|47.810596898446||47.810596898446|47.810596898446|47.754664542804|47.754664542804||47.259943274818|47.259943274818|47.259943274818|-52.913480452351|-52.913480452351|-52.913480452351|-52.913480452351|-52.913480452351|-52.913480452351|-52.913480452351|-53.420533157777|-53.496426451417|-54.355750507519|-54.355750507519|-54.355750507519|-54.355750507519|-55.252501428574|-55.533336573674|-56.744402070656||-58.706002283775|-64.691300887486|-64.691300887486|-65.072554820799|-67.633950173881|-68.068279200159|-70.295589373467|-71.23093045857|-71.766865345134|-73.172366211878|-73.172366211878|-73.172366211878|-73.172366211878|-73.172366211878|-73.172366211878|-73.172366211878|-73.172366211878|-73.172366211878|-73.172366211878|-73.172366211878|-73.172366211878|-73.401301570571|-73.401301570571|-73.401301570571|-73.401301570571|-73.401301570571|-73.401301570571|-73.401301570571|-73.401301570571|-74.209225120187|-74.794134817786|-75.274038855971|-76.502263564469|-76.580573102502|-76.802305244371|-78.508113886432|-79.827074290995|73.661956304745|73.661956304745|73.661956304745|73.661956304745|73.661956304745|73.661956304745|73.661956304745|73.661956304745|73.661956304745|73.661956304745|73.661956304745|73.661956304745|73.661956304745|73.661956304745|73.661956304745|73.661956304745|73.661956304745|72.729954077619|70.327172095927|68.465746569802|67.402494510202|-71.378600592689|-71.378600592689|-71.378600592689|-71.378600592689||-71.378600592689|-71.378600592689|-73.837438813055|-73.837438813055|-73.988812388713|-73.988812388713|-74.303851805058|-74.594013344024|-74.594013344024|-74.988902766146|-75.313778884585|-75.586981251698|-75.84210201897|-75.84210201897|-77.539740209201|-78.721379651557|-78.721379651557|-78.721379651557|-78.721379651557|-78.721379651557|-78.721379651557|-78.779599845768|-78.779599845768|-78.779599845768|-78.779599845768|-78.779599845768|-78.779599845768|-78.779599845768|-78.779599845768|-78.779599845768|-78.779599845768|-78.779599845768|-78.779599845768|-78.779599845768|-78.779599845768|-79.017842717855|-79.017842717855|-79.017842717855|-79.017842717855|-79.017842717855||-79.017842717855|-79.017842717855|-79.017842717855|-79.017842717855|-79.017842717855|-79.017842717855|-79.017842717855|-79.017842717855|-79.017842717855|-79.017842717855||-79.017842717855|-79.017842717855|-79.017842717855|-79.290878980125|-80.872789083548|-81.611711381351|-82.048569439159|74.946033011548|74.946033011548|74.946033011548|74.946033011548|74.946033011548|74.946033011548|74.946033011548|74.946033011548|74.946033011548|74.946033011548||74.946033011548|74.946033011548|74.946033011548|74.946033011548|74.946033011548|74.691267883653|74.691267883653|74.691267883653|72.06421673284|70.59055002515|68.015610359162|67.922900568611|66.076837525508|65.186529024321|65.186529024321|64.326700696104|62.783836056516|-69.971419300888|-69.971419300888|-69.971419300888|-69.971419300888|-69.971419300888|-69.971419300888|-69.971419300888|-69.971419300888||-69.971419300888|-69.971419300888|-69.971419300888|-69.971419300888|-69.971419300888|-69.971419300888|-69.971419300888|-69.971419300888|-69.971419300888|-70.356579001583|-76.083420841603|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-76.74922049772|-77.576353319611|-80.759284399312|70.619330691385
00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE|-34.438970066408|-34.438970066408|-34.438970066408|-34.438970066408||-35.079966096193|-35.21103054127|-35.21103054127|-35.21103054127|-35.21103054127|-35.21103054127|-35.355588235688|-36.582209470352|-42.023401978369|37.39549225548|37.39549225548|37.39549225548|37.39549225548|37.39549225548|37.39549225548|37.39549225548|37.39549225548|36.431052830254|36.148269738723||36.148269738723|35.95085344267|35.364557371671|34.373120319109|34.257068200441|34.257068200441|33.720514916014|33.720514916014|33.120729417957|33.120729417957|33.120729417957||33.120729417957|33.120729417957|33.120729417957|33.120729417957||33.120729417957|33.120729417957|33.120729417957|33.120729417957|33.120729417957|33.120729417957|33.120729417957|33.120729417957|33.120729417957|33.120729417957|33.120729417957|33.120729417957|33.120729417957|33.120729417957|33.120729417957|33.120729417957|33.120729417957|33.120729417957|33.120729417957||33.120729417957|33.120729417957|31.844700039931|29.33027351069|28.887280136302|28.887280136302|28.887280136302|28.887280136302|28.887280136302|28.887280136302|28.887280136302|28.887280136302|28.887280136302|28.887280136302|28.887280136302|28.887280136302|28.887280136302|28.887280136302|28.887280136302|28.887280136302|28.887280136302|28.887280136302|28.887280136302|28.887280136302|28.425268594126|28.425268594126|28.425268594126|28.425268594126|28.425268594126|28.425268594126|28.425268594126|28.425268594126|28.425268594126|28.425268594126|28.425268594126|28.425268594126|28.425268594126|28.425268594126|28.425268594126|-31.596599540457|-31.596599540457|-31.596599540457|-31.759277618974|-32.030864385598|-32.524849948875|-32.595800910212|-32.595800910212|-32.595800910212|-32.595800910212|-32.595800910212|-32.595800910212|-32.595800910212|-32.595800910212|-32.595800910212|-32.595800910212|-32.595800910212|-32.595800910212|-32.595800910212|-32.595800910212|-32.595800910212|-33.138666614137|-33.543796839805||-33.79562000053|-33.79562000053|-33.79562000053|-33.79562000053|-33.79562000053|-33.79562000053|-33.79562000053|-33.79562000053|-33.79562000053|-33.79562000053|-33.79562000053|-33.79562000053|-33.79562000053|-33.79562000053|-34.119300246424|-34.206209842789|-34.206209842789|-34.206209842789|-34.206209842789|29.76665506325|29.76665506325|29.76665506325|29.76665506325|29.76665506325|29.76665506325|29.76665506325|29.76665506325|29.76665506325|29.310740311914|29.310740311914|29.310740311914|29.310740311914|29.310740311914|29.310740311914|29.310740311914|29.310740311914|29.310740311914|28.604990464641|28.474877532063|28.474877532063||28.474877532063|28.350419344436|27.206566296166|27.182852387114|27.182852387114|27.182852387114|27.182852387114|27.182852387114|27.182852387114|27.182852387114||27.182852387114|27.182852387114|27.182852387114|27.182852387114|27.182852387114|27.182852387114|26.375215132682|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924||-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-29.972078182924|-30.830064774729|-30.830064774729|-30.830064774729|-30.830064774729|-30.830064774729|-30.830064774729|-30.830064774729|-30.830064774729|-30.830064774729|-30.830064774729|-30.830064774729||-31.659939025483|-32.836599269003|-34.031498289208|-34.312283527827|-34.312283527827|-35.615963534857|-35.615963534857|-35.615963534857|-35.765850090129|-35.765850090129|-39.013445773768|-39.819408520978|-39.819408520978|-39.819408520978|-40.20628516864|-41.289206480441|-42.591895606184|-43.505996626907|-43.614532644338|-43.614532644338|-43.614532644338|-43.614532644338|-43.69127721206|-43.69127721206|-43.719752517184|-44.938057809892|-46.709508160555|-46.913853322549|-46.913853322549|-46.913853322549|-46.913853322549
00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE|51.886379229|51.886379229|51.886379229|51.886379229||51.886379229|51.886379229|51.886379229|49.10320132195|47.032167465808|45.626853977444|45.364004385474|43.641392456164|41.838801316846|41.838801316846|41.838801316846|41.838801316846|41.838801316846|41.838801316846|41.707001081693|41.671667699005|41.661296027663|40.97384605283|40.97384605283||40.97384605283|40.97384605283|39.909428065292|39.811187153914|39.529374844341|38.809383876046|38.809383876046|38.809383876046|38.809383876046|38.327412077123|38.327412077123||38.327412077123|38.327412077123|38.327412077123|38.327412077123||38.327412077123|38.327412077123|38.327412077123|38.327412077123|38.327412077123|38.327412077123|38.327412077123|38.327412077123|38.327412077123|37.351012172891|36.590575218773|36.590575218773|36.590575218773|36.590575218773|36.590575218773|36.590575218773|36.590575218773|36.590575218773|35.613673104816||-41.630667901031|-41.630667901031|-41.630667901031|-41.630667901031|-41.630667901031|-41.630667901031|-41.630667901031|-41.803120155887|-41.803120155887|-41.803120155887|-41.803120155887|-41.803120155887|-41.803120155887|-41.803120155887|-41.803120155887|-41.856508090855|-41.856508090855|-42.683344128795|-43.473714249076|-44.00412834214|-44.675032644856|-44.675032644856|-44.675032644856|-44.675032644856|-44.675032644856|-44.675032644856|-44.675032644856|-44.675032644856|-44.675032644856|-45.319408449187|-45.319985582816|-45.319985582816|-45.872206584599|-46.199117121858|-46.309155792193|-46.309155792193|-46.309155792193|-46.309155792193|-46.309155792193|-46.309155792193|-46.309155792193|-46.309155792193|-46.309155792193|-46.484618445454|-46.707309586271|-48.237954941574|-49.242679003414|-49.446709109278|-49.446709109278|-49.446709109278|-49.446709109278|-49.446709109278|-49.446709109278|-49.446709109278|-49.446709109278|-49.446709109278|-49.446709109278|-49.446709109278|-49.446709109278|-49.446709109278|-49.446709109278|-49.446709109278||-49.446709109278|-49.446709109278|-49.446709109278|-49.446709109278|-49.446709109278|-49.446709109278|-49.446709109278|-49.446709109278|-49.446709109278|-49.446709109278|-49.446709109278|-49.446709109278|-49.446709109278|-49.446709109278|-54.393010511367|-55.122789160376|-55.901940185772|-55.901940185772|-55.901940185772|-55.901940185772|-56.52493437898|-59.767704212796|-62.105782840132|55.166590987241|55.166590987241|55.166590987241|55.166590987241|55.166590987241|55.166590987241|55.166590987241|55.166590987241|55.166590987241|55.166590987241|55.166590987241|55.166590987241|55.166590987241|55.166590987241|54.717390600909|54.717390600909|54.717390600909||54.717390600909|53.091541890821|52.703790035454|52.703790035454|52.703790035454|52.703790035454|52.703790035454|52.703790035454|52.703790035454|52.703790035454||52.703790035454|52.703790035454|52.703790035454|52.703790035454|52.703790035454|52.703790035454|52.221435483526|51.05214980822|49.439611474465|48.424010638606|48.303949612497|48.303949612497|48.303949612497|48.303949612497|48.303949612497|48.303949612497|48.303949612497||48.303949612497|48.303949612497|48.303949612497|48.303949612497|48.303949612497|48.303949612497|48.303949612497|48.303949612497|48.303949612497|48.303949612497|44.281055099565|42.818118659212|-49.209651897075|-49.209651897075|-49.209651897075|-49.209651897075|-49.209651897075|-49.209651897075|-49.209651897075|-49.209651897075|-49.209651897075|-49.209651897075|-49.209651897075|-49.209651897075|-49.209651897075||-49.209651897075|-49.209651897075|-50.825445755458|-51.01150695009|-51.01150695009|-51.104935365518|-51.104935365518|-51.104935365518|-51.104935365518|-52.979928446699|-59.67635372048|52.337836099048|52.337836099048|52.337836099048|52.337836099048|52.337836099048|52.337836099048|52.337836099048|51.220650593858|49.976236992322|49.976236992322|49.976236992322|49.976236992322|49.976236992322|-57.237361971135|-57.237361971135|-57.237361971135|-57.237361971135|-57.237361971135|-57.237361971135|-57.237361971135
00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE|-81.594624303814|-81.594624303814|-81.594624303814|-81.594624303814||-83.41902793672|-90.135583069879|-91.941705018236|-93.328945245957|-93.545369137896|-96.755006218661|-96.755006218661|-96.755006218661|-96.915010876908|-98.059696680581|-98.059696680581|-98.059696680581|-98.858451403555|-98.858451403555|-100.51583559135|-101.20795430867|-101.20795430867|-101.20795430867|-102.52761533225||-103.18985533676|96.673939384888|96.673939384888|96.673939384888|96.673939384888|96.673939384888|96.673939384888|96.673939384888|96.673939384888|96.673939384888|96.673939384888||96.673939384888|96.673939384888|96.673939384888|96.673939384888||96.673939384888|96.673939384888|96.673939384888|96.673939384888|96.673939384888|96.673939384888|96.673939384888|96.673939384888|96.673939384888|96.673939384888|96.673939384888|96.673939384888|96.673939384888|96.673939384888|96.673939384888|96.280395788032|95.218739714973|94.915622639723|94.915622639723||94.915622639723|94.915622639723|94.915622639723|94.915622639723|94.915622639723|94.915622639723|94.915622639723|94.915622639723|94.915622639723|94.915622639723|94.915622639723|94.915622639723|94.915622639723|94.915622639723|94.915622639723|94.915622639723|94.915622639723|94.915622639723|94.915622639723|-100.74264152837|-102.99570897765|-104.04784795581|-104.04784795581|-104.04784795581|-104.04784795581|-104.04784795581|-104.04784795581|-104.04784795581|-104.04784795581|-104.04784795581|-104.04784795581|-104.04784795581|-104.04784795581|-104.04784795581|-105.18192822998|-106.34624181925|-108.22476457157|-111.39797882017|-113.03109003633|-113.04899074335|-114.20361325887|-114.20361325887|-114.20361325887|-114.20361325887|-114.20361325887|-115.01123425858|-116.56303869239|-117.04615450956|-117.56384663438|-117.56384663438|-117.56384663438|-117.56384663438|-119.07677719168|-120.43098812402|-120.43098812402|-120.46859762736|-122.6662239771|-122.79246698274|-122.86095528792|-122.86095528792|-122.86095528792|-123.45606088849||116.72550523927|116.72550523927|116.72550523927|116.72550523927|116.72550523927|116.72550523927|116.72550523927|116.72550523927|116.72550523927|116.72550523927|116.72550523927|116.72550523927|116.72550523927|116.72550523927|116.72550523927|116.72550523927|116.72550523927|116.72550523927|116.72550523927|116.72550523927|116.72550523927|-118.6710349689|-118.6710349689|-118.6710349689|-119.92349298572|-119.92349298572|-119.92349298572|-120.14274828275|-121.02671774051|-121.13824262911|-121.13824262911|-121.75880106003|-121.75880106003|-121.75880106003|-122.3942224506|-123.14969020458|-123.9557698101|-124.69462322235|-124.69462322235|-126.51874843173||-128.2688852475|-128.9409881351|-129.22424709149|-129.22424709149|-129.22424709149|-129.22424709149|120.92235164142|120.92235164142|120.92235164142|120.92235164142||120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142|120.92235164142||117.37210543337|117.37210543337|117.37210543337|117.37210543337|117.37210543337|117.37210543337|117.37210543337|117.37210543337|117.37210543337|117.37210543337|117.37210543337|117.37210543337|117.37210543337|117.37210543337|117.37210543337|116.39511238406|113.78082589386|111.98397201165|-124.2755711779|-124.2755711779|-124.2755711779|-124.2755711779|-124.2755711779|-124.2755711779|-124.2755711779||-124.2755711779|-124.2755711779|-124.2755711779|-124.2755711779|-124.2755711779|-124.2755711779|-124.2755711779|-124.2755711779|-124.2755711779|-129.36035677956|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192|119.87199947192
00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE|181.33094777778|178.92035761034|178.92035761034|178.92035761034||178.92035761034|178.92035761034|178.92035761034|178.92035761034|178.92035761034|170.22266277457|170.22266277457|156.09934281403|149.86372088386|137.73885958938|136.5061889171|136.5061889171|136.5061889171|136.5061889171|136.5061889171|136.5061889171|136.5061889171|136.5061889171|136.5061889171||136.5061889171|136.17243019733|135.32349156056|135.32349156056|135.32349156056|135.32349156056|135.32349156056|135.32349156056|135.32349156056|135.32349156056|135.32349156056||135.32349156056|135.32349156056|135.32349156056|135.32349156056||135.32349156056|135.32349156056|135.32349156056|135.32349156056|135.32349156056|135.32349156056|135.32349156056|135.32349156056|135.32349156056|135.32349156056|130.04523201689|127.79985764592|127.79985764592|127.79985764592|127.79985764592|127.79985764592|127.79985764592|127.79985764592|126.64095171921||124.4542220557|124.4542220557|124.4542220557|124.4542220557|124.4542220557|124.4542220557|124.4542220557|124.4542220557|124.4542220557|124.4542220557|124.4542220557|123.4014442659|123.4014442659|122.81486768374|122.81486768374|122.81486768374|122.81486768374|122.81486768374|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783||121.95014933783|121.95014933783|121.95014933783|121.95014933783|121.95014933783|118.38445745849|-131.54175892836|-131.54175892836|-131.54175892836|-131.54175892836|-131.54175892836|-131.54175892836|-131.54175892836|-131.54175892836|-131.54175892836|-131.54175892836|-131.54175892836|-131.54175892836|-131.54175892836|-132.0886181832|-133.38569227862|-139.30576501077|125.12046982992|125.12046982992|125.12046982992|125.11386296206|124.30095966054|123.0510651027|122.09557346152|122.09557346152|122.09557346152|122.09557346152|122.09557346152|122.09557346152|122.09557346152|122.09557346152|122.09557346152|121.12914622125|121.12914622125|121.12914622125||121.12914622125|118.74349936177|117.00888399206|116.22403965087|114.86003812255|114.75679805529|114.75679805529|114.75679805529|112.71358187598|112.71358187598||112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598||112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.71358187598|112.37085684584|111.13535123752|111.13535123752|108.59177447344|97.053642813642|96.762378445686|94.605977101923|92.641451806935|92.641451806935|90.33161562804|-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566||-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566|-107.82684231566|-118.50482030231|-119.22340690984|-119.22340690984|-119.22340690984|-121.07525887211|-121.07525887211|-121.07525887211|-121.07525887211|-121.07525887211|-121.07525887211|-122.42049631812|-122.42049631812|-122.42049631812|-122.42049631812|-122.42049631812|-122.42049631812|-122.42049631812|-122.42049631812|-122.42049631812|-125.90610710491|-130.12067388284
00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE|86.469555614923|86.469555614923|86.469555614923|86.469555614923||86.469555614923|86.469555614923|86.469555614923|86.469555614923|86.469555614923|84.596760076125|84.596760076125|84.596760076125|84.596760076125|84.596760076125|84.596760076125|84.596760076125|84.596760076125|84.596760076125|84.596760076125|84.596760076125|84.596760076125|84.596760076125|84.596760076125||84.596760076125|84.596760076125|84.596760076125|84.596760076125|84.596760076125|84.596760076125|82.883069667374|81.835355609827|81.662614445082|81.324222945031|81.324222945031||81.324222945031|81.324222945031|81.324222945031|81.324222945031|81.324222945031|81.057461866696|81.057461866696|81.007736136471|80.092779919042|80.092779919042|80.092779919042|80.092779919042|80.092779919042|80.092779919042|80.092779919042|78.745710523207|78.745710523207|78.745710523207|78.745710523207|78.547454153254|76.248837032532|-82.091281504902|-82.091281504902|-82.091281504902||-82.091281504902|-82.091281504902|-82.091281504902|-82.091281504902|-82.091281504902|-82.091281504902|-82.091281504902|-83.826661553702|-83.826661553702|-83.826661553702|-83.826661553702|-83.826661553702|-83.826661553702|-83.826661553702|-83.826661553702|-83.826661553702|-83.826661553702|-83.826661553702|-83.826661553702|-83.826661553702|-83.826661553702|-83.826661553702|-83.826661553702|-83.826661553702|-83.826661553702|-83.826661553702|-83.826661553702|-83.826661553702|-83.826661553702|-83.826661553702|-86.027931524634|-86.027931524634|-86.027931524634|-86.027931524634|-89.332704677979|-92.17328022895|84.580524563595|84.580524563595|84.580524563595|84.580524563595|84.580524563595|84.580524563595|84.580524563595|84.580524563595|84.580524563595|84.580524563595|84.580524563595|84.580524563595|84.580524563595|84.580524563595|84.580524563595|84.580524563595|84.580524563595|84.580524563595|84.580524563595|84.580524563595|84.580524563595|84.580524563595|84.580524563595|84.354751719152|83.213610054294|82.969457339406||82.969457339406|82.11467626267|81.436861225558|80.818457917585|79.629397635342|77.38405148705|76.574178834881|76.574178834881|76.574178834881|76.574178834881|76.574178834881|76.574178834881|76.574178834881|-82.791136442952|-82.791136442952|-82.791136442952|-82.791136442952|-82.791136442952|-82.791136442952|-82.791136442952|-82.791136442952|-85.271903024043|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175|78.707172168175||78.707172168175|75.639357845959|73.610953959025|72.690503500343|71.77555656261|70.858401402575|-77.593990570501|-77.593990570501|-77.593990570501|-77.593990570501||-77.593990570501|-77.593990570501|-77.707192751934|-77.707192751934|-77.707192751934|-77.707192751934|-77.707192751934|-77.707192751934|-77.707192751934|-77.707192751934|-77.707192751934|-77.707192751934|-77.707192751934|-78.202896619174|-78.202896619174|-78.202896619174|-78.202896619174||-78.202896619174|-79.063214328922|-80.32139414755|72.121636573754|72.121636573754|72.121636573754|72.121636573754|72.121636573754|71.416259757106|71.061398390735|65.974559867608|64.769482599616|63.261885384382|63.261885384382|63.261885384382|63.261885384382|-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314||-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314|-72.458682261314|-80.615204292763|-83.576763313774|-83.576763313774|-83.657697563308|-83.657697563308|-83.657697563308|-83.657697563308|-83.657697563308|-83.657697563308|-83.657697563308|-83.657697563308|-83.657697563308|-83.657697563308|-83.657697563308|-83.657697563308|-83.657697563308|-83.657697563308|-83.657697563308|-84.762440448489|-86.79382149984|-89.303135101547
00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE|-179.81502878383|-179.81502878383|-179.81502878383|-179.81502878383||-179.81502878383|-179.81502878383|-184.3794797495|-184.39719958604|-190.35188924273|-196.051541026|-201.77094509322|-201.77094509322|-210.46052140349|-219.64966283161|-219.64966283161|-220.29961994311|-223.06984782904|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228||-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228||-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228||-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228||-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.24953557228|-223.98291207657|-227.10360254155|-227.10360254155|-227.10360254155|-227.10360254155|-227.10360254155|-227.10360254155|-227.10360254155|-228.40845333112|-228.40845333112|-228.40845333112|-228.40845333112|-228.40845333112|-228.40845333112|-229.04369853202|-229.04369853202|-229.04369853202|-229.04369853202|-229.04369853202|-229.04369853202|-229.04369853202|-229.04369853202|-230.78854670197|-236.66033845114|-239.72646342588|-239.72646342588|-240.31069351389|-240.31069351389|-240.31069351389|-240.31069351389|-240.31069351389|-241.97328287975|-243.89673558226|-247.50942252467|-249.89125933459|-250.85344817695|-251.42370247027|-251.42370247027|-252.87801047587|-252.88426690009|-252.88426690009|-252.88426690009|-262.05307796164|-264.23528878094|-264.23528878094|-267.42456921115|-267.42456921115|-267.42456921115|-267.42456921115|-269.41290320199|-269.41290320199|-269.41290320199|-269.41290320199|-269.41290320199|-273.39101790103||-275.44217800522|-275.44217800522|-275.44217800522|-275.44217800522|-275.5675145059|-275.5675145059|-275.5675145059|-276.26807429014|-276.26807429014|-276.26807429014|-276.50333295184|-276.50333295184|-276.50333295184|-276.50333295184|-279.0975965429|-280.80511283086|-282.08410766005|-282.08410766005|-288.86346570518|-292.30648445053|-292.51248448605|-294.09553838565|-295.60384319573|-295.60384319573|-295.60384319573|-295.60384319573|-295.9206673122|-296.22629721701|-299.22478594316|-304.75042926876|-304.75042926876|-304.75042926876|-304.75042926876|-308.22686822777|-311.52096279865|-313.30608652703|294.49847826132|294.49847826132|294.49847826132|294.49847826132||294.49847826132|294.49847826132|294.49847826132|294.49847826132|293.99009961411|293.99009961411|293.99009961411|293.99009961411|293.99009961411|293.99009961411||293.99009961411|293.99009961411|293.99009961411|293.99009961411|293.99009961411|293.99009961411|293.99009961411|293.99009961411|293.99009961411|293.8309938089|293.8309938089|289.67902082019|289.67902082019|289.67902082019|289.67902082019|289.67902082019|289.36211520094||289.36211520094|289.36211520094|289.36211520094|289.36211520094|287.55448408355|287.55448408355|284.88295043144|284.88295043144|284.88295043144|284.88295043144|278.24826116732|275.60474385344|269.06025853779|262.28225713997|261.60581129159|260.25919848642|-290.22888089223|-290.22888089223|-290.22888089223|-290.22888089223|-290.22888089223|-290.22888089223|-290.22888089223|-290.22888089223|-290.22888089223||-290.22888089223|-290.22888089223|-290.22888089223|-290.22888089223|-290.22888089223|-290.22888089223|-290.22888089223|-290.22888089223|-290.22888089223|-303.54847612429|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-306.0369749166|-309.68440904634|-313.48712041661|-319.27013013412
00641|943121|/equities/new-relic-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE|15.498884249676|15.498884249676|15.498884249676|15.498884249676||15.498884249676|15.498884249676|15.498884249676|15.498884249676|14.971121312235|14.9118376865|14.9118376865|14.9118376865|14.9118376865|14.9118376865|14.9118376865|14.9118376865|14.9118376865|14.894542073101|14.434490944379|14.17306828657|13.789109125835|-15.937340623614|-15.937340623614||-15.937340623614|-15.937340623614|-15.937340623614|-15.937340623614|-15.937340623614|-15.937340623614|-15.937340623614|-15.937340623614|-15.969813351019|-15.969813351019|-15.969813351019||-15.969813351019|-15.969813351019|-15.969813351019|-15.969813351019|-15.969813351019|-15.969813351019|-15.969813351019|-15.969813351019|-16.482014660685|-16.505088281464|-16.618831263463|-17.042590629701|-17.16715982473|-17.16715982473|-17.16715982473|-17.16715982473|-17.16715982473|-17.687399525511|-18.125484295672|15.145445445946|15.145445445946|15.145445445946|-17.075982135211|-17.075982135211||-17.075982135211|-17.075982135211|-17.075982135211|-17.075982135211|-17.879979974334|-18.061644534607|-18.31071586558|-18.78662819276|-19.182365887802|-19.279335274145|-19.279335274145|-19.279335274145|-19.279335274145|-19.279335274145|17.552365397268|17.552365397268|17.552365397268|17.552365397268|17.552365397268|17.552365397268|17.552365397268|17.479278598368|17.479278598368|17.353726636635|16.653363081335|-18.844240215249|-18.844240215249|-18.844240215249|-18.844240215249|-18.844240215249|-18.844240215249|-18.844240215249|-19.028877499839|-19.417919851167|-19.509637651924|-19.509637651924|-19.509637651924|17.735381800009|17.735381800009|17.735381800009|17.735381800009|17.735381800009|17.735381800009|17.687995814313|17.687995814313|17.687995814313|17.687995814313|17.664008457265|17.664008457265|17.494687294766|17.494687294766|17.253540489193|17.000044687055|16.626510681336|16.307445700108|16.128828242023|16.009253822652|15.563726569643|15.531528951317|15.074187083762|15.074187083762|15.074187083762||15.074187083762|14.816874764276|14.225971564002|14.078856848288|14.036442908481|14.036442908481|14.036442908481|14.036442908481|14.036442908481|14.036442908481|14.036442908481|13.831564343068|13.831564343068|13.191304644052|12.925529843132|12.925529843132|-14.056974931684|-14.056974931684|-14.056974931684|-14.056974931684|-14.106083441804|-14.244970587702|-14.512900436158|-14.695900957049|-14.933957091372|-15.088007493594|-15.458648894808|-15.458648894808|-15.458648894808|-15.458648894808|-16.220720527991|-16.576105834064|-16.576105834064|-16.821783861647|14.879431777006|14.879431777006|14.879431777006|14.879431777006|14.553534513056|14.292636177348||14.292636177348|14.235414513599|14.235414513599|13.929904841329|13.683325509673|13.683325509673|13.683325509673|13.57994453603|13.19113032352|13.19113032352||13.19113032352|13.19113032352|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342||12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.609718400342|12.501520137105|11.905466799509|11.502740759067|11.456100404718|11.104506214965|10.392251447957||10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|10.239715771059|9.9202393471968|9.90118892592|9.90118892592|9.90118892592|9.0253000714938|9.0253000714938|9.0253000714938|9.0253000714938|9.0253000714938|9.0253000714938|9.0253000714938|9.0253000714938|9.0253000714938
00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE|-162.00574056826|-162.00574056826|-162.00574056826|-162.00574056826||-162.00574056826|-169.51637715457|150.25513469778|149.57122645999|148.08158275994|148.08158275994|147.17451953192|147.17451953192|144.70363552591|144.04575845598|144.04575845598|144.04575845598|144.04575845598|144.04575845598|144.04575845598|144.04575845598|144.04575845598|144.04575845598|144.04575845598||144.04575845598|144.04575845598|143.04878605703|143.04878605703|143.04878605703|141.23171476633|139.39493877743|139.39493877743|139.39493877743|137.52911919115|137.52911919115||137.52911919115|137.52911919115|137.52911919115|137.52911919115||137.52911919115|137.52911919115|137.52911919115|137.52911919115|137.52911919115|137.52911919115|137.52911919115|137.52911919115|137.52911919115|137.52911919115|134.21790746581|132.55768557534|131.97186418094|129.29541085073|127.69934413508|124.20062454625|-134.06149385315|-134.06149385315|-134.06149385315||-134.06149385315|-134.06149385315|-134.06149385315|-134.06149385315|-134.06149385315|122.94992395204|122.94992395204|122.94992395204|122.94992395204|122.94992395204|122.94992395204|122.94992395204|122.94992395204|122.94992395204|122.94992395204|122.94992395204|122.94992395204|122.94992395204|122.94992395204|122.94992395204|122.94992395204|122.94992395204|122.94992395204|122.94992395204|122.94992395204|122.94992395204|122.94992395204|119.96422498665|119.96422498665|119.96422498665|118.18209656431|118.18209656431|118.18209656431|118.18209656431|118.18209656431|116.38177626612|-130.32881595231|-130.32881595231|-130.32881595231|-130.32881595231|-130.32881595231|-130.88410199061|-131.44039252483|-131.61710043177|-131.75922008973|-131.75922008973|-131.75922008973|-133.38080338882|-136.99061001061|-137.78068826727|-137.85226240437|-137.85226240437|-137.85226240437|-137.85226240437|-137.85226240437|-137.85226240437|-137.85226240437|-137.85226240437|-137.85226240437|-137.85226240437|-137.85226240437|-137.85226240437||-137.85226240437|-137.85226240437|-137.85226240437|-137.85226240437|-137.85226240437|-137.85226240437|-137.85226240437|-137.85226240437|-137.85226240437|-137.85226240437|-137.85226240437|-137.85226240437|-137.85226240437|-137.85226240437|-137.85226240437|-139.73584609871|-141.6145355249|-141.6145355249|-141.6145355249|-141.6145355249|-143.33059692654|-145.28788503313|-148.04640730393|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108|134.44727363108||134.44727363108|134.44727363108|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781||-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781||-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-146.2883787781|-147.65182851944|-147.65182851944|-147.65182851944|-147.65182851944|-147.65182851944|-150.56147230106|-150.67916721226|-150.67916721226|-150.67916721226|-150.67916721226|-150.67916721226|-150.67916721226||-150.67916721226|-150.67916721226|-150.67916721226|-150.67916721226|-150.67916721226|-150.67916721226|-150.67916721226|-150.67916721226|-150.67916721226|-150.67916721226|-158.45602336328|-158.76503345112|-158.76503345112|-158.76503345112|-158.76503345112|-158.76503345112|-158.76503345112|-158.76503345112|-158.76503345112|-158.76503345112|-158.76503345112|-160.57999898703|-161.86388674612|-162.24987931643|-162.30486282148|-163.5220708189|-165.09091654579|-165.09091654579|-165.09091654579|-165.09091654579|-165.09091654579
00644|13988|/equities/nuance-communications|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE|147.81948077265|141.81791883802|141.81791883802|141.81791883802||141.81791883802|140.11257983685|137.38397213116|137.38397213116|137.38397213116|137.38397213116|137.38397213116|137.38397213116|137.38397213116|137.38397213116|137.38397213116|137.38397213116|137.38397213116|137.38397213116|137.38397213116|137.38397213116|137.38397213116|137.38397213116|137.38397213116||137.38397213116|137.38397213116|137.38397213116|137.38397213116|137.38397213116|137.38397213116|137.38397213116|137.38397213116|137.38397213116|137.38397213116|136.42557970441||136.42557970441|136.42557970441|136.42557970441|136.42557970441||134.59341755351|132.73961915396|131.56888419283|131.56888419283|131.56888419283|131.56888419283|131.56888419283|131.56888419283|131.56888419283|127.89264245709|-140.5969295595|-140.5969295595|-140.5969295595|-140.5969295595|-140.5969295595|-140.5969295595|-140.5969295595|-140.5969295595|-140.5969295595||-140.5969295595|-140.5969295595|-140.81214524352|-142.73848640746|-142.96387643092|-143.22490956246|-144.67660307287|-147.02817804945|-149.44796882881|-152.93552119217|-153.4402452865|-153.4402452865|-153.4402452865|-153.4402452865|-153.4402452865|-155.0002706756|-159.35123420105|-159.35123420105|-159.35123420105|-159.35123420105|-161.47146410793|-162.43245818715|-162.92672946911|-162.92672946911|-162.92672946911|-162.92672946911|-162.92672946911|-162.92672946911|-162.92672946911|-162.92672946911|-162.92672946911|-162.92672946911|-162.92672946911|-162.92672946911|-162.92672946911|-162.92672946911|-166.16858066962|-166.43954048604|-166.71448983584|-169.42165215186|-171.21072888563|-172.01565097085|-172.01565097085|-172.01565097085|-172.01565097085|-174.0068249516|-174.25650638802|-174.25650638802|-174.25650638802|164.37493223678|164.37493223678|164.37493223678|164.37493223678|164.37493223678|162.70297765214|161.07675498811|159.6882004615|157.71032114705|157.71032114705|157.71032114705|157.71032114705|157.71032114705||157.71032114705|157.27535428693|156.5937291217|155.94246727363|155.55053262065|153.47613620041|151.3604356898|151.23824429673|151.23824429673|149.58527930757|148.78085606386|147.23568611994|146.39020073033|144.64022479694|143.90231044031|143.90231044031|143.90231044031|143.90231044031|143.90231044031|143.90231044031|143.90231044031|143.90231044031|143.90231044031|143.90231044031|143.90231044031|143.90231044031|143.90231044031|141.06422877021|140.92667722038|140.92667722038|140.92667722038|140.92667722038|140.92667722038|140.92667722038|140.92667722038|140.92667722038|140.92667722038|140.92667722038|140.92667722038|140.92667722038||140.92667722038|140.92667722038|140.92667722038|140.92667722038|139.62818853224|139.62818853224|139.62818853224|139.62818853224|139.62818853224|139.33404479385||136.77485503489|135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284||135.01553689284|135.01553689284|135.01553689284|135.01553689284|135.01553689284|134.33836578046|131.97930551806|130.93477997558|130.06947903916|127.71442376557|123.37602277799|121.6769668372|120.93267132121|120.93267132121|120.72214165084|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587||-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-134.75104174587|-139.00103946935|-139.00103946935|-139.20171182697|-142.35079085104|-148.41699098737
00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE|-161.87660359141|-161.87660359141|-162.11832623631|-162.11832623631||-162.11832623631|-162.11832623631|-162.11832623631|-162.11832623631|-162.11832623631|-162.11832623631|-162.11832623631|-162.11832623631|-166.08987898463|-173.82325081951|-176.45222160691|-178.30913874699|-181.26047824285|-181.26047824285|-181.26047824285|-181.26047824285|-181.26047824285|-181.26047824285|-181.26047824285||-181.26047824285|-181.26047824285|-181.26047824285|-181.26047824285|-181.26047824285|-181.26047824285|-181.26047824285|-181.26047824285|-181.26047824285|-182.35407006767|-182.35407006767||-185.14784979849|-185.70154711229|-185.70154711229|-185.70154711229||-185.70154711229|-185.70154711229|-185.70154711229|-185.70154711229|-185.70154711229|-185.70154711229|-185.70154711229|-185.70154711229|-186.20396098116|-186.20396098116|-186.20396098116|-186.20396098116|-186.20396098116|-186.20396098116|-186.20396098116|-186.20396098116|-186.20396098116|-186.20396098116|-186.20396098116||-186.20396098116|-186.20396098116|-186.20396098116|-186.80158795353|-186.80158795353|-186.80158795353|-187.08149156566|-190.92832406357|-191.85596495885|-191.85596495885|-192.79458099258|-192.79458099258|-194.1725037173|-194.1725037173|-197.92362134496|-198.98619670093|-198.98619670093|-201.45030112546|-201.45030112546|-201.98617018904|-203.23686047887|-207.94483843219|-213.03818263295|-213.03818263295|-213.03818263295|-213.03818263295|-213.03818263295|-213.03818263295|-213.03818263295|-213.03818263295|-213.03818263295|-213.03818263295|-213.03818263295|-213.03818263295|-213.03818263295|-213.03818263295|-213.03818263295|-215.88436782893|-216.3978501315|-216.3978501315|-217.15711646555|-221.26401409042|-222.85610141456|-222.85610141456|-222.85610141456|-222.85610141456|-222.85610141456|-222.85610141456|-222.85610141456|-222.85610141456|-222.85610141456|-222.85610141456|-222.85610141456|-222.85610141456|-222.85610141456|-222.85610141456|-222.85610141456|-222.85610141456|-222.85610141456|-222.85610141456|-225.01519751122|-225.01519751122||-225.01519751122|-225.01519751122|-225.01519751122|-225.01519751122|-225.01519751122|-225.01519751122|-225.01519751122|-225.01519751122|-225.01519751122|-225.01519751122|-225.01519751122|-225.01519751122|-225.01519751122|-225.01519751122|-225.01519751122|-229.21105167126|207.53467935582|207.53467935582|207.53467935582|207.53467935582|207.53467935582|207.53467935582|207.53467935582|207.53467935582|207.53467935582|207.53467935582|207.53467935582|207.53467935582|189.79061229003|189.79061229003|189.79061229003|189.79061229003|189.79061229003|189.79061229003|189.79061229003|189.79061229003|189.79061229003|189.79061229003|189.79061229003|186.3944764377||185.87279269445|184.22933098727|182.88437797685|182.62152854226|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674||180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674||180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|180.90943175674|178.26742586957|169.53901562704|169.53901562704|166.88500685177|164.76862774383|164.71097798359|163.65718846864|159.15660609742|154.51854836898|154.51854836898|154.51854836898|154.51854836898|154.51854836898|154.51854836898|-171.0885066043|-171.0885066043||-171.0885066043|-171.0885066043|-171.0885066043|-171.0885066043|-171.0885066043|-171.0885066043|-171.0885066043|-171.0885066043|-171.10529189758|-174.03476646931|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-182.20635646113|-185.36594606249|-186.16521354084|-186.19079648527|-188.80477037995|-190.67752298348
00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE|-8.5838749369284|-8.7748611194448|-8.917067870228|-9.2189640830275||-9.7474599756926|-9.9754760898359|-9.9754760898359|-9.9754760898359|-9.9754760898359|-9.9754760898359|-9.9754760898359|-10.398862750134|-10.624291957309|-10.634213196889|-11.277459183948|-11.649399377259|-11.851277140944|-11.895863405167|-12.07318143414|-12.133777093291|-12.133777093291|-12.133777093291|-12.133777093291||-12.15614138643|-12.209790502702|-12.209790502702|-12.209790502702|-12.209790502702|-12.209790502702|-12.209790502702|-12.209790502702|-12.209790502702|-12.209790502702|-12.209790502702||-12.209790502702|-12.421989267308|-12.753271545788|-13.111223924845||-13.362414190012|-13.362414190012|-13.362414190012|-13.362414190012|-13.362414190012|-13.362414190012|-13.362414190012|-13.971015688267|-14.873291240904|-14.873291240904|-15.016544799407|-15.016544799407|-15.016544799407|-15.016544799407|-15.016544799407|-15.016544799407|-15.016544799407|-15.016544799407|-15.46252002256||-15.46252002256|-15.46252002256|-15.475119785234|-15.475119785234|-16.824021873391|-16.860857073373|12.829052197169|12.829052197169|12.829052197169|12.829052197169|12.829052197169|12.829052197169|12.829052197169|12.829052197169|12.829052197169|12.829052197169|12.829052197169|12.829052197169|12.829052197169|12.829052197169|12.829052197169|12.829052197169|12.829052197169|12.829052197169|12.829052197169|12.829052197169|12.829052197169|12.829052197169|12.829052197169|12.829052197169|12.829052197169|12.080454906546|12.080454906546|12.080454906546|12.080454906546|12.080454906546|12.080454906546|12.080454906546|11.178838183177|10.758709194144|10.535609850539|10.535609850539|10.535609850539|10.535609850539|10.535609850539|10.535609850539|10.535609850539|10.322811004467|9.7997893988507|8.5336557162489|8.2088879858897|8.2088879858897|8.2088879858897|8.2088879858897|8.2088879858897|8.2088879858897|8.2088879858897|8.2088879858897|-9.0952699965109|-9.0952699965109|-9.3124441180541|-9.3124441180541||-9.6405488157618|-9.8354989846932|-9.9851100533524|-9.9953213436269|-9.9953213436269|-10.027908464379|-10.027908464379|-10.103876030121|-10.790973464288|-11.213303450785|-11.491448751249|-11.543898308802|-11.543898308802|-11.543898308802|-11.543898308802|-11.543898308802|-11.543898308802|-11.543898308802|-11.658447027855|-11.658447027855|-11.90976328392|-12.667237011803|-13.017485371577|-14.426372306598|-15.668080242754|11.22638197027|11.22638197027|11.22638197027|11.22638197027|11.22638197027|11.22638197027|9.8159796405979|8.6844219818323|8.4415794097283|7.4139777513454|7.1644197936532|6.7696328158376|6.4726474279824|5.9757193983333|5.4027794790386||5.4027794790386|5.4027794790386|5.4027794790386|5.4027794790386|5.4027794790386|5.2251107110049|4.9445674566721|3.9017769498885|3.9017769498885|3.9017769498885||3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885||3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|3.9017769498885|-4.4326338212467|-4.4326338212467|-4.4326338212467|-4.4326338212467|-4.4326338212467|-4.4326338212467|-4.4326338212467|-4.4326338212467|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745||-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.4781590512745|-4.64489897659|-4.72766557193|-4.764031621853|-4.764031621853|-4.9894795385108|-5.0422569584071|-5.0422569584071|-5.0422569584071|-5.0422569584071|-5.0422569584071|-5.0422569584071|-5.0422569584071|-5.0422569584071|-5.0422569584071|-5.0422569584071|-5.0422569584071|-5.1169521622326|-5.1177247158317|-5.2353131367493|-5.2353131367493|-5.2353131367493
00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE|145.24989194814|145.24989194814|145.24989194814|145.24989194814||145.24989194814|145.24989194814|139.74526754953|138.26914714558|138.26914714558|138.26914714558|136.76148824757|136.76148824757|136.76148824757|136.76148824757|136.76148824757|136.76148824757|136.76148824757|136.76148824757|136.76148824757|136.76148824757|136.76148824757|136.76148824757|136.76148824757||136.76148824757|136.76148824757|134.36272748392|134.36272748392|128.91303013078|126.7478043052|122.70437975905|122.70437975905|122.70437975905|122.70437975905|122.70437975905||122.70437975905|122.70437975905|122.70437975905|122.70437975905|122.70437975905|122.70437975905|122.70437975905|122.70437975905|122.70437975905|122.70437975905|122.70437975905|122.70437975905|122.70437975905|122.70437975905|122.70437975905|122.70437975905|122.70437975905|122.70437975905|122.70437975905|122.70437975905|122.70437975905|122.70437975905|122.70437975905|122.70437975905||122.70437975905|119.39575712393|119.39575712393|119.39575712393|119.39575712393|119.39575712393|119.39575712393|119.39575712393|118.0995738017|118.0995738017|118.0995738017|118.0995738017|118.0995738017|118.0995738017|118.0995738017|118.0995738017|118.0995738017|118.0995738017|118.0995738017|118.0995738017|118.0995738017|-128.61596235586|-128.61596235586|-128.61596235586|-128.61596235586|-128.61596235586|-128.61596235586|-128.61596235586|-128.61596235586|-128.61596235586|-128.61596235586|-128.61596235586|-128.61596235586|-128.61596235586|-130.80439900638|-133.04710800649|-135.55817786854|-137.17742105768|-138.43268074575|-138.43268074575|-138.46281325452|-138.46281325452|-139.26544532208|-139.26544532208|-140.24411391581|-144.10901556373|-146.15038759179|-146.15038759179|-149.22210271565|-149.6073281788|-151.0315351243|-151.0315351243|-151.0315351243|139.42532338139|139.42532338139|139.42532338139|139.42532338139|139.42532338139|138.06868732236|132.49187202213|131.24691932799|131.24691932799||131.24691932799|131.24691932799|131.23257122023|131.23257122023|131.23257122023|127.98812760228|127.96437404603|127.96437404603|127.96437404603|127.09452629654|127.09452629654|127.09452629654|127.09452629654|124.94081948851|124.94081948851|124.94081948851|124.94081948851|124.94081948851|124.94081948851|124.94081948851|124.94081948851|124.94081948851|122.09852128099|122.09852128099|122.09852128099|121.26030715384|120.10755987607|119.54050189586|119.54050189586|119.54050189586|119.54050189586|119.54050189586|119.54050189586|119.54050189586|119.54050189586|119.54050189586|119.54050189586|117.31767357713|117.31767357713|117.31767357713||117.31767357713|114.7069227437|114.7069227437|114.7069227437|114.7069227437|114.7069227437|114.7069227437|114.7069227437|114.7069227437|114.7069227437||114.7069227437|114.7069227437|114.7069227437|114.7069227437|114.7069227437|114.7069227437|114.7069227437|-125.48048204089|-125.48048204089|-125.48048204089|-125.48048204089|-125.48048204089|-125.48048204089|114.88171791945|114.88171791945|114.88171791945|114.88171791945||114.88171791945|114.88171791945|114.88171791945|114.88171791945|114.88171791945|114.88171791945|114.88171791945|114.88171791945|114.88171791945|111.48857185481|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284||-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-124.8989573284|-128.17606341001|-132.03384138768|-132.03384138768|-132.53649104111|-132.5541156491|-132.5541156491|-132.5541156491|-132.5541156491|-132.5541156491|-132.5541156491|-134.46280485099|-134.46280485099|-134.46280485099|-134.46280485099|-134.46280485099|-135.15452047545|-135.15452047545|-135.15452047545|-135.15452047545|-135.15452047545|-135.15452047545
00649|20681|/equities/coresite-realty-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE|185.14877885022|183.382208311|183.382208311|183.382208311||183.382208311|183.382208311|183.382208311|183.382208311|183.382208311|183.382208311|183.382208311|183.382208311|183.382208311|179.38335039811|179.38335039811|177.15409816583|177.15409816583|168.45158093594|166.79495407162|166.79495407162|166.79495407162|165.25806958346|165.25806958346||165.25806958346|165.25806958346|165.25806958346|165.25806958346|165.25806958346|165.25806958346|165.25806958346|165.25806958346|165.25806958346|165.25806958346|165.25806958346||162.99591798777|162.99591798777|162.99591798777|162.99591798777||162.99591798777|162.99591798777|162.99591798777|162.99591798777|162.99591798777|162.99591798777|162.99591798777|162.99591798777|162.99591798777|162.99591798777|162.99591798777|154.12602032549|152.87742667589|152.87742667589|144.6154731688|136.96247147154|-164.9266079592|-164.9266079592|-164.9266079592||-164.9266079592|-164.9266079592|-164.9266079592|-164.9266079592|-164.9266079592|138.02416349015|138.02416349015|138.02416349015|138.02416349015|138.02416349015|138.02416349015|138.02416349015|138.02416349015|134.21677687827|134.21677687827|120.96954655883|120.96954655883|120.96954655883|120.96954655883|120.96954655883|120.96954655883|116.28282934027|115.79258734205|109.90037840184|105.32356132127|105.32356132127|105.32356132127|105.32356132127|103.45196873264|103.45196873264|103.45196873264|103.45196873264|103.45196873264|103.45196873264|103.45196873264|99.855793980148|99.855793980148|99.855793980148|99.719930329178|99.719930329178|98.710867053123|98.710867053123|98.710867053123|98.710867053123|98.710867053123|98.710867053123|98.710867053123|98.710867053123|95.684016896455|93.609464964567|91.369552441216|91.369552441216|90.947618930181|90.795376911521|90.795376911521|90.795376911521|-101.25087542636|-101.25087542636|-101.25087542636|-101.25087542636|-101.25087542636|-101.25087542636||-102.69092108936|-102.69092108936|-102.69092108936|-102.69092108936|-102.69092108936|-102.69092108936|-102.69092108936|-103.15834646458|-107.06339846976|-110.57671251785|-110.57671251785|-110.57671251785|104.35961736854|104.35961736854|103.92846016548|102.5996795723|100.47105832333|98.875718218568|98.875718218568|98.875718218568|98.875718218568|98.875718218568|98.317022378654|98.317022378654|93.701695821253|89.769168077284|89.769168077284|89.769168077284|89.769168077284|89.769168077284|89.751363527304|89.633733709131|87.61279744017|87.61279744017|83.555794068044|83.260046980851|82.609497730459|81.263610301774|80.240713639898|80.240713639898||80.240713639898|78.717498896602|78.717498896602|78.717498896602|77.152872003983|76.83755102629|73.704369338293|72.170293856739|72.170293856739|72.170293856739||72.087510583773|72.087510583773|72.087510583773|72.087510583773|72.087510583773|72.087510583773|71.060436334321|71.060436334321|71.060436334321|71.060436334321|71.060436334321|71.060436334321|71.060436334321|71.060436334321|71.060436334321|71.060436334321|71.060436334321||71.060436334321|71.060436334321|71.060436334321|69.494927395394|68.896701469601|68.896701469601|68.858558273515|68.787287818283|67.830874878929|65.363754120984|59.935299217912|59.935299217912|59.935299217912|59.935299217912|59.935299217912|59.935299217912|57.002278977205|-66.65609423483|-66.65609423483|-66.65609423483|-66.65609423483|-66.65609423483|-66.65609423483|-66.65609423483|-66.65609423483||-66.65609423483|-66.65609423483|-66.65609423483|-66.65609423483|-66.65609423483|-66.65609423483|-66.65609423483|-66.65609423483|-66.65609423483|-66.65609423483|-74.48816073564|-76.658203051132|-76.658203051132|-76.658203051132|-79.119125113752|-79.119125113752|-79.119125113752|-79.119125113752|-79.119125113752|-79.119125113752|-79.119125113752|-79.119125113752|-79.119125113752|-79.119125113752|-79.119125113752|-79.379073582818|-79.379073582818|-79.379073582818|-79.379073582818|-80.669502535054|-83.904447651117
00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.075170651682|98.784080655054|98.692865326091|98.497627631474|98.255697029221|97.072166197154|96.918236777355|96.516377604858|96.268458455863|96.268458455863|96.268458455863|96.116013660668|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941|-98.610515127941||-98.610515127941|-98.610515127941|96.072390955707|96.072390955707|95.752654413404|95.685731839275|95.535761461364|95.452811569755|95.267008616731|95.093898378264||95.014196120234|95.014196120234|94.521052584087|94.44672778915|94.074698170806|93.91299683163|92.71749386864|-96.137114432994|-96.137114432994|-96.137114432994|-96.137114432994|-96.137114432994|-96.137114432994|-96.137114432994|-96.137114432994|-96.296232969169|-96.312472268152||-96.312472268152|93.547862728895|93.547862728895|93.547862728895|93.547862728895|93.547862728895|93.547862728895|93.547862728895|93.547862728895|93.547862728895|93.547862728895|93.547862728895|93.547862728895|93.547862728895|93.19151826309|92.713350353493|91.895390468453|91.262518306148|91.110850859099|90.973781533168|90.85775284759|90.677359104066|90.66517635058|90.66517635058|90.66517635058||90.66517635058|90.66517635058|90.66517635058|90.66517635058|90.66517635058|90.66517635058|90.66517635058|90.66517635058|90.66517635058|90.66517635058|90.66517635058|90.66517635058|90.66517635058|90.66517635058|90.66517635058|90.44102770168|90.438636823545|90.438636823545|90.438636823545|90.438636823545|90.438636823545|90.438636823545|-92.827917750926|-92.827917750926|-92.827917750926|-92.827917750926|-92.827917750926|-92.827917750926|-92.827917750926|-92.827917750926|-92.827917750926
00652|989531|/equities/everbridge-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE|93.00279858563|93.00279858563|93.00279858563|93.00279858563||93.00279858563|93.00279858563|90.648382536279|85.875430177436|82.984908720576|82.984908720576|82.481288959277|78.330875027723|71.848745147991|-90.03085701365|-90.03085701365|-90.03085701365|-90.03085701365|-92.75453093205|-97.065810973491|-99.487013294791|-101.47128193773|-101.47128193773|-103.45420257689||-106.5341100918|-109.99512420614|-113.57728854402|-113.57728854402|-113.57728854402|-113.57728854402|-117.85587704164|-120.43404732788|-120.43404732788|-121.37282605794|-126.97869624724||-132.27966202222|113.75668732913|113.75668732913|113.75668732913||113.75668732913|113.75668732913|113.75668732913|113.75668732913|113.75668732913|113.75668732913|113.75668732913|113.75668732913|113.75668732913|112.40549063452|104.84303765571|104.79137919976|104.79137919976|104.79137919976|-126.79240828899|-126.79240828899|-126.79240828899|-126.79240828899|-126.79240828899||-126.79240828899|-126.79240828899|-126.79240828899|-126.79240828899|-126.79240828899|-126.79240828899|-131.31128725903|-134.07976272258|-135.06973740958|-140.9991558647|-148.84183762867|-153.07836689749|-153.07836689749|-153.07836689749|-164.0137160067|-164.97912669229|-167.79515644813|-167.79515644813|-167.79515644813|-171.24906282187|-179.83339743879|-180.03936311858|-180.03936311858|-180.03936311858|-180.03936311858|-180.37131234576|-180.37131234576|-180.37131234576|-180.37131234576|-180.37131234576|-180.37131234576|-180.37131234576|-180.37131234576|155.45606726344|155.45606726344|155.45606726344|155.45606726344|155.45606726344|152.80508039986|152.6281273752|152.6281273752|151.1178983337|151.1178983337|151.1178983337|151.1178983337|151.1178983337|151.1178983337|151.1178983337|151.1178983337|151.1178983337|151.1178983337|148.88035710542|148.88035710542|148.88035710542|144.43122241626|144.43122241626|144.43122241626|144.43122241626|144.43122241626|139.43066796969|139.43066796969|139.43066796969||139.43066796969|139.43066796969|139.43066796969|139.43066796969|139.43066796969|134.5550246809|134.5550246809|134.5550246809|134.5550246809|129.19882791286|126.26425316869|-153.354450152|-153.354450152|-153.354450152|-153.354450152|-153.354450152|-153.354450152|-153.354450152|-153.354450152|-153.354450152|-153.354450152|-153.354450152|132.5523125663|132.5523125663|132.5523125663|132.5523125663|132.5523125663|132.17562453114|124.03679452298|118.63628339912|-140.02232030516|-140.02232030516|-140.02232030516|-142.44425088702|-144.83805467617|-148.0920850964|-148.0920850964|-148.0920850964|-148.0920850964|-148.0920850964||-148.0920850964|-148.0920850964|-148.0920850964|-148.0920850964|-148.0920850964|-148.0920850964|-148.0920850964|-148.0920850964|-148.0920850964|-151.6059339545||-152.76436848352|-155.97429577189|-159.45573665866|-159.45573665866|-161.52830942217|-166.24586830697|-166.24586830697|-166.24586830697|-166.24986140553|-171.65617484322|-174.03801429791|-174.0437156682|-175.64092848088|-180.53853503627|-183.09007317669|-186.27788921991|-186.27788921991||-186.27788921991|-186.27788921991|-196.62989716949|-196.62989716949|-196.62989716949|-205.68535768127|-208.08895706176|-210.85717841254|-220.57907518928|-223.23177967673|-228.30866263316|-232.26301221382|-232.26301221382|-232.26301221382|-232.26301221382|-238.8722384719|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413||-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-279.20403114413|-302.7333625804|244.0942471546|244.0942471546|244.0942471546|-286.31660892687|-286.31660892687
00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE|-98.25439164894|-98.25439164894|-98.25439164894|-98.25439164894||-98.25439164894|-98.466177100934|-98.466177100934|-98.466177100934|-98.466177100934|-98.466177100934|-98.466177100934|-98.466177100934|-98.466177100934|-99.127653992958|-99.127653992958|-99.83684170333|-101.29871212208|-101.77995465821|-103.32328556452|-105.2975377868|-106.90405789403|-106.90405789403|-107.35339250595||-108.06377082435|-110.6397482087|-111.96916306568|-112.14740576295|-112.38761662938|104.18835351218|104.18835351218|104.18835351218|104.18835351218|104.18835351218|104.18835351218||104.18835351218|104.18835351218|104.18835351218|104.18835351218|104.18835351218|104.18835351218|104.18835351218|104.18835351218|104.18835351218|104.18835351218|104.18835351218|104.18835351218|104.18835351218|104.18835351218|104.18835351218|104.18835351218|104.18835351218|104.18835351218|104.18835351218|104.18835351218|104.18835351218|104.18835351218|104.18835351218|104.18835351218||103.84455465994|101.69614425987|100.56582743692|100.48236387783|100.48236387783|100.48236387783|100.48236387783|100.48236387783|100.48236387783|100.48236387783|97.683345871869|97.683345871869|97.41704652674|96.842274325501|94.780309298978|-97.216756055406|-97.216756055406|-97.216756055406|-97.216756055406|-98.606397414264|-99.537939045227|-100.27994102975|-100.27994102975|-100.27994102975|-100.27994102975|-100.27994102975|-100.27994102975|-100.27994102975|-100.27994102975|-100.27994102975|-100.27994102975|-100.27994102975|-100.27994102975|-101.06500609208|-102.25244037629|-104.31438119678|-105.43653125529|-106.66819594872|-106.66819594872|-106.66819594872|-106.66819594872|-106.66819594872|-106.66819594872|-106.66819594872|-106.66819594872|-106.66819594872|-106.66819594872|-106.66819594872|-106.66819594872|-106.66819594872|-106.96894892366|-106.96894892366|-108.84494546951|-108.97882999229|-108.97882999229|-108.97882999229|-108.97882999229|-108.97882999229|-108.97882999229|-108.97882999229|-108.97882999229|-111.43981089909||104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|104.26020972222|102.7857904113|102.55356064513|102.42566808809|101.97452996979|101.97452996979|101.97452996979|101.97452996979|99.877257810804|99.491510380053|99.491510380053|99.491510380053|99.491510380053||99.491510380053|99.491510380053|99.491510380053|99.491510380053|99.491510380053|99.491510380053|99.491510380053|99.491510380053|98.567467758125|98.567467758125||97.239997974278|97.239997974278|97.239997974278|97.239997974278|97.239997974278|97.239997974278|97.239997974278|97.239997974278|97.239997974278|96.599444618094|96.305492443363|96.283835743702|96.283835743702|96.283835743702|96.283835743702|96.283835743702|96.283835743702||96.283835743702|96.283835743702|94.246975526585|92.920888911103|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905||-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|-103.29229454905|92.333228731785|92.333228731785|92.333228731785|92.333228731785|92.333228731785|92.333228731785|92.333228731785|92.333228731785|92.333228731785|92.333228731785|90.744906261421|90.744906261421|89.311003396751|-100.48642928095|-100.48642928095|-100.48642928095|-100.48642928095|-100.48642928095|-100.48642928095|-100.48642928095|-100.48642928095|-100.48642928095
00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH|101.46345423015|101.46345423015|99.190779985671|98.988553263366||98.988553263366|98.988553263366|98.066164256931|97.81700944089|97.81700944089|97.81700944089|97.81700944089|97.81700944089|97.81700944089|97.81700944089|97.81700944089|97.81700944089|97.81700944089|97.81700944089|97.81700944089|97.81700944089|97.81700944089|97.81700944089|97.81700944089||97.81700944089|97.81700944089|97.81700944089|96.398509418674|96.398509418674|96.398509418674|92.423621508487|91.501289069662|91.501289069662|89.374764429209|88.890028036836||88.890028036836|88.890028036836|88.890028036836|88.890028036836||88.890028036836|88.890028036836|88.890028036836|87.395607883404|85.652110031444|85.652110031444|-92.937790395078|-92.937790395078|-92.937790395078|-92.937790395078|-92.937790395078|-92.937790395078|-93.588603656885|-95.836316922635|-96.942494627667|-96.942494627667|-96.942494627667|-96.942494627667|-96.942494627667||-96.942494627667|-96.942494627667|-96.942494627667|-96.942494627667|-96.942494627667|-98.662497675896|90.564553331868|90.564553331868|90.564553331868|90.564553331868|90.564553331868|90.564553331868|90.564553331868|90.564553331868|90.171168300328|-99.956621519644|-99.956621519644|-99.956621519644|-99.956621519644|-101.86688822278|-102.14004366673|-103.5951589244|-105.61017668439|-105.96103268413|-106.64322387586|-106.64322387586|-106.64322387586|-106.64322387586|-106.64322387586|-106.64322387586|-107.63645410683|-107.63645410683|-107.63645410683|-107.63645410683|-108.85777713814|-108.85777713814|-110.44531262758|-110.6009039707|-112.75377981607|-113.52864479957|-113.5884897967|-115.10628711684|-115.10628711684|-116.20569219508|-116.20569219508|-116.20569219508|-116.20569219508|-117.72215938478|-118.27240308025|-118.86072384758|-119.51231738573|-119.51231738573|-119.88646074407|-120.94251950997|-120.94251950997|-120.94251950997|-122.64001903289|-122.72030109558|-124.52737252694|-124.52737252694|-125.23438839242|-125.23438839242||-126.43987236338|-127.36155064303|-127.36155064303|-127.36155064303|-127.36155064303|-127.36155064303|-127.36155064303|-129.21700427486|-129.54193013967|-129.54193013967|-129.54193013967|-129.54193013967|-129.54193013967|-129.54193013967|-129.54193013967|-131.99270051123|-133.41700816597|-133.41700816597|-134.47723129553|-135.07402175496|-135.07402175496|125.96012164289|125.96012164289|125.96012164289|125.96012164289|125.96012164289|125.96012164289|125.96012164289|125.96012164289|125.96012164289|125.96012164289|125.96012164289|125.96012164289|125.96012164289|125.96012164289|125.76780161521|124.57700087915|124.27431948844|124.27431948844|122.54922705746||122.54922705746|-131.35423789314|-131.35423789314|-131.35423789314|-131.35423789314|-131.35423789314|-131.35423789314|-131.35423789314|-131.35423789314|-132.27193170446||-132.86686945908|-133.02596336992|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207||-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.46101273207|-133.59973619942|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049||-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.07402506049|-134.5591914938|-137.82660800066|-140.0946139015|-140.0946139015|-140.0946139015|-140.0946139015|-140.0946139015|-140.0946139015|-140.0946139015|-140.0946139015|-140.0946139015|-140.0946139015|-142.72748170046|-143.64172728927|-143.64172728927|-143.64172728927|-143.64172728927|-144.30081540645|-147.48479272592|-154.47198869639|-154.83732481139|-154.83732481139|-154.83732481139
00656|942669|/equities/freshpet-inc|R1000GROWTH|64.644964433184|64.381068150722|64.345610923243|64.345610923243||64.345610923243|64.345610923243|64.345610923243|64.345610923243|64.345610923243|64.345610923243|64.345610923243|64.345610923243|64.345610923243|64.345610923243|64.345610923243|64.345610923243|64.345610923243|64.14257646549|64.14257646549|64.14257646549|63.293418311943|61.124554739914|58.881298960918||58.881298960918|58.881298960918|58.881298960918|58.881298960918|58.881298960918|58.881298960918|58.881298960918|58.881298960918|58.881298960918|58.881298960918|58.881298960918||58.881298960918|58.881298960918|58.881298960918|58.881298960918||58.881298960918|58.881298960918|58.881298960918|58.881298960918|58.881298960918|57.843822204027|57.843822204027|57.843822204027|57.843822204027|57.843822204027|57.843822204027|57.295356868542|55.83093529149|55.458662673324|54.904626074202|53.297823789789|51.294534398541|51.294534398541|50.527560871425||50.061177432077|48.912537279839|48.912537279839|48.912537279839|48.912537279839|48.912537279839|48.912537279839|48.912537279839|48.912537279839|48.912537279839|48.912537279839|48.912537279839|48.912537279839|48.912537279839|48.912537279839|48.912537279839|48.239728806271|48.239728806271|48.239728806271|48.239728806271|48.239728806271|48.239728806271|48.239728806271|48.239728806271|48.239728806271|48.239728806271|-55.176843085894|-55.176843085894|-55.176843085894|-55.176843085894|-55.176843085894|-55.176843085894|-55.176843085894|-55.176843085894|-55.176843085894|-55.176843085894|-55.176843085894|-55.176843085894|-55.176843085894|-55.176843085894|-55.176843085894|-55.176843085894|-55.176843085894|-55.176843085894|-55.228159815083|-56.314064562332|-57.332818733334|-57.695320485565|-59.080194233228|-60.19880522442|-60.531518567641|-60.531518567641|-60.624003402284|-60.624003402284|-60.624003402284|-60.624003402284|-60.624003402284|-60.624003402284|-60.624003402284|-60.624003402284|-61.911391779108|-63.184602680386||-64.605669594011|-65.769635306687|-66.571259934472|-66.608623353163|-68.610970646716|-68.769408210532|-68.769408210532|-70.396010063772|-71.603500870869|-71.603500870869|-71.860000503413|-71.860000503413|-72.423920275685|-72.423920275685|-72.842135352025|-73.61680509661|-74.97984697658|-76.207807394833|-76.207807394833|-76.207807394833|-76.207807394833|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756||-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.261832443756|-77.62338258589|-79.338896029136|-80.635874269644|-80.635874269644|-80.635874269644||-80.635874269644|-81.82485802774|-82.251682632548|-85.701865692252|76.778570941454|76.778570941454|76.778570941454|76.778570941454|76.778570941454|76.778570941454|76.778570941454|76.778570941454|76.778570941454|76.778570941454|76.778570941454|76.778570941454|76.778570941454||76.778570941454|76.778570941454|76.778570941454|76.778570941454|75.145910054849|74.529348353993|-83.926618839273|-83.926618839273|-83.926618839273|-83.926618839273|-83.926618839273|-83.926618839273|-83.926618839273|-83.926618839273|-83.926618839273|-83.926618839273|-83.926618839273|-83.926618839273|-84.462733667172|-85.596941013112|-86.392622650745|-87.015400749996|-87.015400749996|-87.015400749996|-89.529334234479||-91.894838281608|-91.894838281608|-91.894838281608|-91.894838281608|-91.894838281608|-91.894838281608|-91.894838281608|-91.894838281608|-91.894838281608|-91.894838281608|-95.279260366202|-95.90506950262|-95.90506950262|-95.90506950262|-98.514525687726|-99.146111344152|-99.146111344152|-101.61206822799|-102.81507285884|-102.96293197212|-102.96293197212|-103.81992187033|-105.26989957503|-105.6245516302|-105.6245516302|-105.6245516302|-105.89851936315|-105.89851936315|-113.05391294663|-113.99668128629|-113.99668128629
00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE|41.326908118371|41.326908118371|41.326908118371|41.326908118371||41.326908118371|41.326908118371|41.326908118371|41.326908118371|41.326908118371|41.326908118371|41.326908118371|41.326908118371|41.326908118371|41.326908118371|41.326908118371|41.326908118371|41.326908118371|41.326908118371|41.326908118371|41.326908118371|41.326908118371|41.326908118371|41.326908118371||41.326908118371|41.326908118371|41.326908118371|41.326908118371|41.326908118371|41.326908118371|41.326908118371|41.326908118371|-46.013384210176|-46.013384210176|43.215293509668||43.215293509668|43.215293509668|43.215293509668|43.215293509668|43.215293509668|42.999167132053|42.756598657672|41.333161877597|-44.803963982046|-44.803963982046|-44.803963982046|-44.803963982046|-44.902732279787|-44.902732279787|40.941932136166|40.941932136166|40.941932136166|40.941932136166|40.941932136166|40.941932136166|40.715916350909|40.715916350909|40.715916350909|40.715916350909||39.766296072611|39.044162613163|38.714243418652|38.67457861113|38.67457861113|38.67457861113|38.67457861113|38.67457861113|38.67457861113|38.67457861113|38.67457861113|37.717586243676|36.148986088486|35.964565014216|35.964565014216|35.683966136743|35.683966136743|35.683966136743|35.683966136743|35.683966136743|35.683966136743|35.683966136743|35.019406293022|-39.52135921526|-39.52135921526|-39.52135921526|-39.52135921526|-39.52135921526|-41.231726895776|-41.231726895776|-41.231726895776|-41.231726895776|-41.231726895776|-41.231726895776|38.322105296482|38.322105296482|38.322105296482|38.322105296482|38.322105296482|38.322105296482|38.322105296482|37.9506707545|37.310028544452|37.310028544452|37.310028544452|37.310028544452|37.310028544452|37.310028544452|37.310028544452|37.251916769904|36.950528334426|-40.054754348837|-40.054754348837|-40.054754348837|-40.054754348837|-40.054754348837|-40.054754348837|-40.054754348837|-40.054754348837|-40.054754348837|-40.054754348837|-40.054754348837||-40.416728227495|-40.949420100184|-41.033730187371|-41.033730187371|-41.033730187371|-41.033730187371|-41.033730187371|-41.033730187371|-41.315144289814|-41.630428092681|-41.630428092681|-41.630428092681|-41.630428092681|-41.630428092681|-41.964086710306|-41.966207701732|-42.171698259832|-42.207070308852|-42.207070308852|-42.418953410457|-42.418953410457|-42.418953410457|-43.036060218094|-43.525206543867|41.599191057014|41.599191057014|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242||41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|41.562990300242|-43.534452526234|-43.534452526234||40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725||40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|40.688561506725|37.936181672918|-40.117898116207|-40.117898116207|-40.117898116207|36.350946364776|36.350946364776|36.350946364776|36.350946364776|36.063829353536|35.35622673905|35.298861831162|34.733290294513|34.571368115593|-38.313488459192|-38.313488459192|-38.313488459192|-38.313488459192|-38.313488459192||-38.313488459192|-38.313488459192|-38.313488459192|-38.313488459192|-38.313488459192|-38.313488459192|-38.313488459192|-38.313488459192|-38.313488459192|-39.32443160437|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.693020814404|35.304390051008|35.304390051008
00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE|74.881836571073|74.881836571073|73.268150609705|72.599299801534||72.599299801534|72.599299801534|72.599299801534|72.383108550912|-79.238073284015|-79.238073284015|-79.238073284015|-79.238073284015|-79.238073284015|-79.238073284015|-79.238073284015|-80.638412827236|-81.575184682986|74.195010638018|74.195010638018|74.195010638018|74.195010638018|74.195010638018|74.195010638018||74.195010638018|74.195010638018|74.195010638018|74.195010638018|74.195010638018|74.195010638018|74.195010638018|74.195010638018|74.195010638018|74.195010638018|74.195010638018||74.195010638018|74.195010638018|74.195010638018|74.195010638018||74.195010638018|74.195010638018|74.195010638018|74.195010638018|74.195010638018|74.195010638018|72.820013973205|71.292787946031|71.14726809745|-76.208033769014|-76.208033769014|-76.208033769014|-76.208033769014|-76.208033769014|-76.208033769014|-76.208033769014|-76.208033769014|-76.208033769014|-76.208033769014||-76.208033769014|-76.208033769014|-76.208033769014|-76.208033769014|-76.208033769014|-76.782357978089|-76.782357978089|-76.905949273885|-78.081335985198|-79.230367620272|-79.534301289235|-79.73743279682|-79.73743279682|-79.73743279682|-79.73743279682|-79.964267073648|-79.964267073648|-79.964267073648|-79.964267073648|-80.141259171071|-80.141259171071|-80.713070526722|-81.81563424071|-82.400827146096|-82.400827146096|-82.400827146096|-82.400827146096|-82.400827146096|-82.400827146096|-82.400827146096|-82.400827146096|-82.400827146096|-82.400827146096|-82.400827146096|-84.157858239857|-84.852675503324|-85.323503566926|-85.389550013242|-85.389550013242|-85.389550013242|-85.389550013242|-85.482832585107|-86.471759224745|-87.27918137534|-87.377140988062|-88.373640367456|-88.373640367456|-88.373640367456|82.068002982686|82.068002982686|82.068002982686|82.068002982686|82.068002982686|82.068002982686|82.068002982686|82.068002982686|82.068002982686|82.068002982686|82.068002982686|82.068002982686|82.068002982686|82.068002982686||82.068002982686|82.068002982686|82.068002982686|81.86410477579|81.86410477579|81.86410477579|81.86410477579|81.86410477579|81.86410477579|81.86410477579|81.86410477579|81.86410477579|81.86410477579|-90.582020494832|-90.582020494832|-90.582020494832|-91.113619563803|-91.113619563803|-91.113619563803|-91.113619563803|-91.440134628862|84.690308904751|84.690308904751|84.690308904751|84.690308904751|84.17020866535|84.17020866535|84.17020866535|84.17020866535|84.17020866535|84.17020866535|84.17020866535|84.17020866535|84.17020866535|84.17020866535|83.730237665683|81.969702074825|79.942448004417|79.346193481742|-84.840094142464||-84.840094142464|-84.840094142464|-84.840094142464|-84.840094142464|-84.840094142464|-84.840094142464|-84.840094142464|-84.840094142464|-84.840094142464|-85.577478785545||-85.969012626773|-85.969012626773|-85.969012626773|-86.394457270444|-88.134396899343|-88.310985831097|-88.310985831097|-88.310985831097|-88.310985831097|-88.310985831097|-89.016873686505|-89.016873686505|-89.016873686505|-90.445415648037|-90.644940910688|-90.644940910688|-90.644940910688||-90.644940910688|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331|-91.241790303331||-91.523913523725|-91.523913523725|-91.523913523725|-91.523913523725|-91.523913523725|-91.523913523725|-91.523913523725|-91.523913523725|-91.523913523725|-93.721569005175|-97.130076452012|-98.028684730876|-98.028684730876|-98.028684730876|-98.438105375639|-98.438105375639|-98.438105375639|-98.438105375639|-98.438105375639|-98.438105375639|-99.86513808971|-99.86513808971|-99.86513808971|-99.86513808971|-99.86513808971|-100.25348434189|-101.89692391002|-102.74602771957|-105.85503171505|-108.13947691986|-111.22220161302
00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00660|41315|/equities/mirati-ther|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE|385.43220301422|385.43220301422|385.43220301422|385.43220301422||385.43220301422|385.43220301422|376.87217469516|371.56290759315|370.94629738937|370.94629738937|358.53782392221|345.16701132145|335.67601958655|335.67601958655|335.67601958655|335.67601958655|335.67601958655|335.67601958655|335.67601958655|335.67601958655|335.67601958655|335.67601958655|335.67601958655||335.67601958655|333.51630858737|327.46423169593|325.1264030254|325.1264030254|316.60085803006|309.25242572587|309.25242572587|309.25242572587|308.4413991786|308.4413991786||308.4413991786|308.4413991786|308.4413991786|308.4413991786||308.4413991786|308.4413991786|308.4413991786|308.4413991786|308.4413991786|308.3783177381|308.3783177381|308.3783177381|308.3783177381|308.3783177381|299.96745692417|-329.07854808176|-329.07854808176|-329.07854808176|-329.07854808176|-329.07854808176|-329.07854808176|-329.07854808176|-329.07854808176||-329.07854808176|-329.07854808176|-329.07854808176|-329.07854808176|-329.07854808176|-329.07854808176|-329.07854808176|-332.50158567786|-341.31008095609|-346.69162569744|-346.69162569744|-346.69162569744|-346.69162569744|-347.49846363843|-349.23829020646|-349.23829020646|-349.23829020646|-349.23829020646|-349.23829020646|-349.23829020646|-349.23829020646|-349.23829020646|-349.23829020646|-349.23829020646|-349.23829020646|-349.23829020646|-349.23829020646|-349.23829020646|-349.23829020646|-349.23829020646|-349.23829020646|-349.23829020646|-349.23829020646|-349.23829020646|-353.26531451705|-353.93495944874|-354.56057668488|-354.56057668488|-358.76730607131|-361.71465764344|-361.71465764344|-361.89440112791|-361.89440112791|-361.89440112791|-365.51848809676|-372.02749864213|-374.25559792244|-374.25559792244|-374.64206043574|-376.0014575995|-382.99049589778|-394.68195494176|-405.33717853229|-407.3495104549|367.5227223372|367.5227223372|367.5227223372|367.5227223372|367.5227223372|362.20034201474|362.20034201474|362.20034201474||362.20034201474|362.20034201474|362.20034201474|361.82317291731|360.76406962601|354.90341639218|352.10674692642|352.10674692642|352.10674692642|352.10674692642|352.10674692642|352.10674692642|351.49834470232|-394.20775157736|-394.20775157736|-394.20775157736|-394.20775157736|-394.20775157736|-394.20775157736|-394.20775157736|-394.20775157736|-414.10306646345|400.7498017881|400.7498017881|400.7498017881|400.7498017881|394.05040976414|394.05040976414|383.30381237405|383.30381237405|383.30381237405|383.30381237405|383.30381237405|383.30381237405|383.30381237405|383.30381237405|382.55471882707|377.81247038186|372.1777455469|369.98473158369||368.18519709386|364.34696073308|350.49606864528|-378.66606084509|-378.66606084509|-378.66606084509|-378.66606084509|-378.66606084509|-378.66606084509|-378.66606084509||-381.77693729248|-381.77693729248|-383.77604102919|-385.22281434612|-390.68301834085|-399.22683698843|-401.64912873023|-401.64912873023|-401.64912873023|-401.64912873023|-401.64912873023|-401.64912873023|-401.64912873023|-407.88403829726|380.89698380404|380.89698380404|380.89698380404||380.89698380404|380.89698380404|380.89698380404|380.89698380404|380.06664582285|379.65547520356|375.69534100079|375.69534100079|374.7349374621|374.7349374621|364.62715592305|360.68710311166|354.60402457627|354.60402457627|354.60402457627|353.17668753104|347.92409929121|341.66881346807|341.66881346807|337.78430276563|335.24635935547|326.76123736437|325.97026658649|314.16918251906|-355.12769746727||-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.12769746727|-355.81999955825|-355.81999955825|-355.81999955825|-355.81999955825|-355.81999955825
00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE|-71.008394468961|-71.008394468961|-71.008394468961|-71.008394468961||-71.008394468961|-71.008394468961|-71.008394468961|-71.008394468961|-71.008394468961|-71.008394468961|-71.008394468961|-71.008394468961|-71.008394468961|-71.008394468961|-71.207103558312|-72.049006378132|-72.549207324695|65.484741680701|65.484741680701|65.484741680701|65.484741680701|65.484741680701|65.484741680701||65.484741680701|65.484741680701|65.484741680701|65.484741680701|65.484741680701|65.484741680701|64.856380136895|63.241308443286|63.241308443286|63.241308443286|63.241308443286||63.241308443286|63.241308443286|63.241308443286|63.241308443286|63.241308443286|63.241308443286|63.241308443286|63.241308443286|63.241308443286|62.637008923666|62.127788828894|61.878382257934|61.769868861822|61.769868861822|61.769868861822|61.508292316494|-69.126509874256|-69.126509874256|-69.126509874256|-69.126509874256|-69.126509874256|-69.126509874256|-69.126509874256|-69.126509874256||-69.126509874256|-69.126509874256|-69.126509874256|-69.126509874256|-69.126509874256|-69.856899376748|-69.856899376748|-70.920223788021|63.751916809989|63.751916809989|63.751916809989|63.751916809989|63.751916809989|63.751916809989|63.751916809989|63.751916809989|63.751916809989|63.751916809989|63.751916809989|63.751916809989|63.751916809989|63.751916809989|63.751916809989|61.299862671906|59.102304322643|59.102304322643|59.102304322643|59.102304322643|59.102304322643|59.102304322643|59.102304322643|59.102304322643|-66.881170299413|-66.881170299413|58.154017204552|58.154017204552|58.154017204552|58.154017204552|57.067709122002|56.160785844921|53.776430318752|53.228770843322|53.228770843322|53.228770843322|53.228770843322|53.228770843322|53.228770843322|53.228770843322|53.228770843322|53.228770843322|53.228770843322|53.228770843322|53.228770843322|53.228770843322|53.228770843322|52.686573389637|52.686573389637|52.686573389637|52.686573389637|50.732025123821|50.288825865849|50.288825865849||50.288825865849|50.288825865849|50.288825865849|50.288825865849|50.288825865849|50.288825865849|50.288825865849|50.288825865849|50.288825865849|50.288825865849|50.288825865849|50.009878021991|49.901996460795|49.456329610977|49.456329610977|49.456329610977|49.456329610977|49.456329610977|49.456329610977|49.456329610977|49.456329610977|49.456329610977|49.456329610977|49.456329610977|46.953171891472|46.953171891472|46.953171891472|46.953171891472|43.895514891876|43.895514891876|43.895514891876|43.895514891876|43.895514891876|43.895514891876|43.895514891876|43.895514891876|43.297984253844|42.143869969007|41.165412899252|41.105907459313||41.105907459313|40.12265885677|37.445393608062|37.445393608062|37.445393608062|37.445393608062|37.445393608062|37.445393608062|37.445393608062|37.445393608062||37.445393608062|37.445393608062|37.445393608062|37.445393608062|37.445393608062|37.445393608062|37.290991728006|36.376342076392|35.99298081832|35.814405929366|35.814405929366|35.049233983251|35.049233983251|35.049233983251|35.049233983251|34.818315265678|34.453719976398||34.453719976398|34.453719976398|34.453719976398|34.453719976398|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132|-39.951261332132||-40.817112395606|-41.393391977241|-42.17632737258|-42.320908032587|-42.320908032587|-42.320908032587|-42.320908032587|-42.320908032587|-42.934669519563|-42.934669519563|-45.211855810108|-46.554375312213|-46.554375312213|-46.554375312213|-48.026805292107|41.437317335046|41.437317335046|41.437317335046|41.437317335046|41.437317335046|41.437317335046|41.437317335046|41.437317335046|41.437317335046|41.437317335046|41.437317335046|41.437317335046|41.437317335046|41.437317335046|39.738963722561|-46.462143669189
00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE|-37.148829567905|-37.859252201711|-37.993614023698|-38.250961747183||-38.948288880469|-40.84754452295|33.686566198459|-29.647536654136|-29.647536654136|-29.647536654136|-29.647536654136|-29.647536654136|-29.799684836755|-31.056315768968|-31.11530130573|-31.210423980244|29.307486714405|29.307486714405|29.307486714405|29.307486714405|29.307486714405|29.307486714405|29.307486714405||29.307486714405|29.307486714405|29.307486714405|29.307486714405|29.307486714405|29.15717602841|29.15717602841|29.153528543224|28.954428551834|28.954428551834|28.954428551834||28.954428551834|28.954428551834|28.954428551834|28.954428551834||28.954428551834|28.954428551834|28.954428551834|28.954428551834|28.954428551834|28.954428551834|28.954428551834|28.954428551834|28.954428551834|28.954428551834|28.841226867218|28.272267875163|27.724931885896|27.718076360812|27.718076360812|27.718076360812|27.572862241655|26.34457036962|25.805633566003||25.586258699741|25.382233198313|25.223658065901|25.223658065901|25.223658065901|25.223658065901|25.223658065901|25.223658065901|25.223658065901|25.223658065901|25.223658065901|25.223658065901|25.223658065901|25.007040447789|25.007040447789|23.425599993155|-22.485476401709|-22.485476401709|-22.485476401709|-22.741085691874|-22.948428864418|-22.983715448978|-22.983715448978|-22.983715448978|-22.983715448978|-22.983715448978|-22.983715448978|-22.983715448978|-22.983715448978|-23.318044157667|-23.318044157667|-23.318044157667|-23.318044157667|-23.318044157667|20.783535706762|20.783535706762|20.783535706762|20.783535706762|20.783535706762|20.783535706762|20.783535706762|20.783535706762|20.783535706762|20.783535706762|20.783535706762|20.783535706762|20.783535706762|20.56193711925|20.56193711925|20.56193711925|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281||-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-22.098531689281|-23.06387791458|-23.06387791458|-23.06387791458|-23.06387791458|-23.06387791458|-23.06387791458|-23.06387791458|-23.06387791458|-23.06387791458|-23.06387791458|-23.06387791458|-23.06387791458|-23.246771692533|-23.246771692533|-23.504513607311|21.817188821087|21.817188821087|21.817188821087|21.817188821087||21.817188821087|21.476510985968|21.274156023261|-22.771088288584|-22.771088288584|-22.771088288584|-22.771088288584|-22.771088288584|-22.771088288584|-23.229003212244||-23.229003212244|-23.229003212244|-23.229003212244|-23.229003212244|-23.271398520013|-23.271398520013|-23.271398520013|-23.271398520013|-23.271398520013|-23.271398520013|-23.271398520013|-23.271398520013|-23.271398520013|-23.271398520013|-23.271398520013|-23.361091479707|-23.361091479707||-23.361091479707|21.570365810929|21.570365810929|21.570365810929|21.570365810929|21.570365810929|21.570365810929|21.570365810929|21.570365810929|21.30262947142|20.510143704545|20.391269943595|20.03768811844|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747||-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.270038739747|-22.829488692357|-24.07693146078|-24.269766335667|-24.269766335667|-24.269766335667|-24.269766335667|-24.269766335667|-24.269766335667|-24.269766335667|-24.269766335667|-24.269766335667|-24.269766335667|-24.269766335667|-24.269766335667|-24.269766335667|-24.269766335667|-24.269766335667|-24.699185482861|-24.956871368489|-25.366014589009|-25.366014589009|-25.590016379552
00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE|-219.76335172873|-219.76335172873|-219.76335172873|-219.76335172873||-219.76335172873|-221.90989440265|-221.90989440265|-221.90989440265|-221.90989440265|-221.90989440265|-226.39431914558|-230.94785392803|-239.75400636508|-248.04217230039|-248.04217230039|-253.97451394355|-253.97451394355|-253.97451394355|-253.97451394355|-253.97451394355|-253.97451394355|-254.02111978835|-255.56685225507||-257.3692581073|-259.32528939684|245.40177395633|245.40177395633|245.40177395633|245.40177395633|245.40177395633|245.40177395633|245.40177395633|245.40177395633|245.40177395633||245.40177395633|245.02279846195|243.63921813968|240.83718956845|-253.26387088755|-253.26387088755|-253.26387088755|-253.26387088755|-253.26387088755|-253.26387088755|-253.26387088755|-253.26387088755|-253.26387088755|-253.26387088755|-253.26387088755|-253.26387088755|-253.26387088755|-253.26387088755|-253.26387088755|-253.26387088755|-253.26387088755|-253.26387088755|-253.26387088755|-253.26387088755||-253.26387088755|-253.26387088755|-253.26387088755|-253.26387088755|-253.26387088755|-253.26387088755|-253.26387088755|-253.26387088755|-254.65202509048|-254.65202509048|-254.65202509048|-254.65202509048|-254.65202509048|-256.76058139936|245.6706495826|245.6706495826|245.6706495826|245.6706495826|245.6706495826|245.6706495826|245.6706495826|245.6706495826|245.6706495826|245.6706495826|245.6706495826|245.6706495826|245.6706495826|245.6706495826|245.24800187403|245.24800187403|245.24800187403|242.98555169767|242.98555169767|242.98555169767|242.98555169767|242.98555169767|242.98555169767|241.10505703496|240.78116637917|240.43470613091|240.43470613091|240.43470613091|239.42745040885|238.34588619779|238.34588619779|238.34588619779|238.34588619779|237.74876739261|236.55264112387|236.55264112387|234.30712709204|234.30712709204|233.34829171251|232.76976463368|232.76976463368|232.76976463368|232.76976463368|229.2069760646|224.25609306115|223.73992938487|223.73992938487|220.51038166879||220.51038166879|218.64431462684|217.24072761789|217.24072761789|215.99920281269|215.99920281269|215.99920281269|215.99920281269|215.99920281269|215.99920281269|215.99920281269|215.99920281269|214.33467216287|-233.6636289457|-233.6636289457|-233.6636289457|-233.6636289457|-233.6636289457|-233.6636289457|-233.6636289457|-233.6636289457|-236.68680210682|-237.79478222101|-238.76198150018|-238.98308308158|-238.98308308158|-241.37981470463|228.3279221422|228.3279221422|228.3279221422|228.3279221422|228.3279221422|228.3279221422|228.3279221422|228.3279221422|228.3279221422|228.3279221422|228.3279221422|227.50213378077|227.36598272462||227.24642427891|227.24642427891|227.24642427891|227.24642427891|227.24642427891|227.24642427891|227.24642427891|226.96844417221|223.81384677218|223.81384677218||223.07427659881|222.43308327873|221.43507560562|221.43507560562|221.43507560562|219.58730765262|218.93423113204|217.1324746275|216.22885991733|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462||215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|215.0272517462|208.29083201835|207.27370481965|205.0343936337|202.0665549584|195.76478315147|-217.86952552367|-217.86952552367|-217.86952552367||-217.86952552367|-217.86952552367|-217.86952552367|-217.86952552367|-217.86952552367|-217.86952552367|-217.86952552367|-217.86952552367|-217.86952552367|-219.22249300893|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827|198.93710624827
00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE|146.40569716577|146.40569716577|146.40569716577|146.40569716577||146.40569716577|146.40569716577|146.40569716577|144.33578524197|-163.16792326207|-163.16792326207|-163.16792326207|-163.16792326207|-163.16792326207|148.52553372167|148.52553372167|148.52553372167|148.52553372167|148.52553372167|148.52553372167|148.52553372167|148.52553372167|148.52553372167|148.52553372167||148.52553372167|148.52553372167|148.52553372167|148.50114229479|148.50114229479|148.50114229479|144.3934980847|142.84772355863|142.84772355863|142.84772355863|142.84772355863||142.84772355863|142.84772355863|142.84772355863|141.46024510936||141.38333254474|141.28342830492|141.21717818079|141.21717818079|141.21717818079|141.21717818079|141.21717818079|141.21717818079|141.21717818079|141.21717818079|139.19408313762|138.96251033278|138.96251033278|138.82557300431|-151.45323387181|-151.45323387181|-151.45323387181|-151.45323387181|-151.45323387181||-151.45323387181|-151.45323387181|-151.45323387181|-151.45323387181|-151.45323387181|-151.45323387181|-151.45323387181|-151.91914681367|-153.7684971378|-158.46555630871|-161.06996264901|-161.06996264901|-161.06996264901|-161.06996264901|-162.19953923284|-162.19953923284|-162.19953923284|-162.19953923284|-162.19953923284|-162.19953923284|-162.19953923284|-162.19953923284|-162.19953923284|-162.19953923284|-162.19953923284|-162.19953923284|-162.19953923284|-162.19953923284|-162.19953923284|-162.64782635435|-163.98269216201|-163.98269216201|-164.68132381066|-166.60563468518|-169.38096100095|-169.38096100095|-170.7482954264|-170.90222637354|-170.90222637354|-170.90222637354|-170.90222637354|-170.90222637354|-172.78222322095|-172.78222322095|-172.83135530273|-175.07484014078|-176.17373456539|161.3434462563|161.3434462563|161.3434462563|161.3434462563|161.3434462563|161.3434462563|161.3434462563|161.3434462563|161.3434462563|161.3434462563|161.3434462563|161.3434462563|161.3434462563|161.3434462563|161.3434462563||161.3434462563|161.3434462563|161.3434462563|161.3434462563|161.3434462563|161.3434462563|161.3434462563|161.3434462563|161.3434462563|161.3434462563|161.3434462563|160.15438917123|159.23412495382|159.23412495382|159.23412495382|159.23412495382|159.23412495382|159.23412495382|159.23412495382|159.23412495382|159.23412495382|159.23412495382|159.23412495382|159.23412495382|159.23412495382|156.80566798031|156.80566798031|149.65369681054|145.55716661539|143.026018292|142.14974949789|141.38635641673|141.38635641673|141.38635641673|141.38635641673|141.38635641673|141.38635641673|140.2865075705|140.2729135132|140.2729135132||140.2729135132|138.74046342639|136.29278106296|136.29278106296|136.29278106296|135.96420033335|132.40360821471|132.40360821471|131.1342192159|131.1342192159||131.1342192159|131.1342192159|130.43568881786|130.43568881786|130.43568881786|130.43568881786|129.88521325629|127.45745147644|127.03045382962|126.03071551246|126.03071551246|125.20232306951|125.20232306951|125.20232306951|125.20232306951|125.20232306951|125.20232306951||125.20232306951|125.20232306951|125.20232306951|125.20232306951|125.20232306951|124.3166596253|-138.25175237082|-138.25175237082|-138.25175237082|-138.25175237082|-138.25175237082|-138.25175237082|-138.25175237082|-139.0845891041|-141.94093079506|-142.62714539566|-143.23343168777|-143.23343168777|-143.23343168777|-143.23343168777|-143.23343168777|-143.23343168777|-143.23343168777|-143.23343168777|-143.23343168777||-143.23343168777|-143.23343168777|-143.23343168777|-143.23343168777|-143.23343168777|-143.23343168777|-143.23343168777|-143.23343168777|-146.58826241539|-153.12722974404|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-164.22588142611|-165.74487669442|-166.16249115732|-166.16249115732|-166.16249115732|-166.16249115732
00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE|-372.16917489602|-372.16917489602|-372.16917489602|-372.16917489602||-372.16917489602|-379.45017235625|323.25878142295|323.25878142295|322.48809982867|311.56621484327|296.85690232965|-324.89567479323|-325.17851839276|-337.22529231411|-338.53838887992|-338.53838887992|-338.53838887992|-338.53838887992|-338.53838887992|-338.53838887992|-338.53838887992|-338.53838887992|-338.53838887992||309.1496344914|309.1496344914|309.1496344914|309.1496344914|309.1496344914|309.1496344914|300.9562673955|298.16558397135|292.78079537523|292.78079537523|292.78079537523||292.78079537523|292.78079537523|292.78079537523|292.78079537523||292.78079537523|292.78079537523|292.78079537523|292.78079537523|292.78079537523|292.78079537523|292.78079537523|292.78079537523|292.78079537523|289.29281964977|283.72001337263|283.72001337263|283.72001337263|282.54436402027|277.71941359511|274.40712296158|273.85792220069|272.89602473525|272.65057164594||269.54230861051|264.78591303674|263.6532287051|261.21433247424|261.21433247424|261.21433247424|261.21433247424|261.21433247424|261.21433247424|261.21433247424|261.21433247424|256.31315940063|-285.4183913071|-285.4183913071|-285.4183913071|-285.4183913071|-285.4183913071|-285.4183913071|-285.4183913071|-292.17042783444|-299.44713267955|-303.54246254986|-303.54246254986|-303.54246254986|-303.54246254986|-303.54246254986|-303.54246254986|-303.54246254986|-303.54246254986|-303.54246254986|-303.54246254986|-303.54246254986|-303.54246254986|-306.71495099669|-308.89231978189|-308.89231978189|-308.89231978189|-308.89231978189|-308.98729556626|-308.98729556626|-308.98729556626|-312.86922882471|-314.52081318203|-314.52081318203|-314.52081318203|-319.17706150813|-321.98892745024|-321.98892745024|-325.98797012972|-327.1965440124|-327.1965440124|-327.1965440124|-330.91185978523|-330.91185978523|-330.91185978523|-330.91185978523|305.28960041638|305.28960041638|305.28960041638|305.28960041638|305.28960041638|305.28960041638||305.28960041638|304.10512208537|302.8390737065|300.45673388125|300.45673388125|299.71776176692|-330.49017499485|-330.49017499485|-330.49017499485|-330.49017499485|-330.49017499485|-330.49017499485|-330.49017499485|-330.49017499485|-330.49017499485|-330.49017499485|-340.15770118226|-340.15770118226|-340.15770118226|-340.15770118226|-340.15770118226|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275||-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-346.63754283275|-347.33281804551||-352.18537332205|-358.18818200062|-360.46354667821|-362.70839598089|328.93398070152|328.93398070152|326.06108193724|-343.23737775407|-343.23737775407|-343.23737775407|-343.23737775407|-343.23737775407|-343.23737775407|-348.64569049006|-348.64569049006|-348.64569049006|-348.64569049006||-348.64569049006|325.11010429081|325.11010429081|325.11010429081|325.11010429081|325.11010429081|325.11010429081|325.11010429081|321.66956744389|313.21451605908|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193||-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-333.2696508193|-339.95916131072|-366.35574842088|332.19598766516|332.19598766516|332.19598766516|332.19598766516|332.19598766516|332.19598766516|329.27846353529|326.31245568591|-357.94974822546|-357.94974822546|-357.94974822546|-357.94974822546|-357.94974822546|-357.94974822546|-357.94974822546|-357.94974822546|-357.94974822546|-361.77486334404|-369.27179538498|-381.08088315074
00667|16316|/equities/horizon-pharma|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE|-46.71178296642|-46.71178296642|-46.71178296642|-46.71178296642||-46.71178296642|-46.71178296642|-46.71178296642|-46.730915888244|-46.730915888244|-46.730915888244|-46.831850961506|-46.900943919089|-48.731049188935|-50.89366577396|-51.436712776392|-53.188015764255|-56.255522217242|-56.346243953932|-56.346243953932|-56.346243953932|-56.346243953932|-56.662215445029|-57.87718414994||-59.173536350682|-61.828375342107|-63.095418191195|-63.372980306972|-63.372980306972|-63.372980306972|-63.372980306972|-63.372980306972|-63.372980306972|-63.372980306972|-63.372980306972||57.717886153742|57.717886153742|57.717886153742|57.234319042148|57.108133235444|56.368896394824|56.279439179807|56.279439179807|55.769780938616|55.769780938616|55.769780938616|55.769780938616|55.769780938616|55.769780938616|55.769780938616|55.34025450988|55.34025450988|54.579171618304|53.09907771093|-59.797544503475|-59.797544503475|-59.797544503475|-59.797544503475|-59.909650302285||-59.909650302285|-59.909650302285|-59.909650302285|-59.909650302285|-59.909650302285|-59.999334203264|-60.725370260367|-62.084905885204|-62.938485541326|-64.273593706535|-64.579708069166|-64.579708069166|-64.579708069166|-64.579708069166|-65.273602769993|59.44024374193|59.44024374193|59.44024374193|59.44024374193|59.44024374193|59.44024374193|59.44024374193|59.44024374193|58.588459673922|57.495820729577|57.495820729577|-59.601475893479|-59.601475893479|-59.601475893479|-59.601475893479|-59.601475893479|-59.601475893479|-59.601475893479|-59.852149409694|-59.852149409694|-59.852149409694|-59.852149409694|-60.532499122004|-61.459135062252|55.970893507133|55.970893507133|55.970893507133|55.970893507133|55.970893507133|55.970893507133|55.970893507133|55.918770292213|55.137169941476|55.137169941476|55.113413395938|54.106769997473|54.106769997473|54.106769997473|53.586966680814|52.806072419803|52.749936414257|52.749936414257|52.10937428529|-56.430632443594|-56.430632443594|-56.430632443594|-56.430632443594||-56.430632443594|-56.430632443594|-56.430632443594|-56.430632443594|-56.430632443594|-56.430632443594|-56.430632443594|-57.293011100621|-57.293011100621|-57.293011100621|-57.293011100621|-57.293011100621|-57.293011100621|-57.293011100621|-57.803343039454|-59.760660628148|-62.600682448091|53.838167793356|53.838167793356|53.838167793356|53.838167793356|53.838167793356|53.838167793356|53.115877185488|52.707877514787|51.576502356053|51.576502356053|47.150916792238|-54.831260345812|-54.831260345812|-54.831260345812|-54.831260345812|-54.831260345812|-55.300939122389|-55.300939122389|-55.639374352771|49.883288267929|49.883288267929|49.883288267929|49.776854725392||49.776854725392|49.776854725392|49.776854725392|49.776854725392|48.838338873685|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123||47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123|47.94991942123||47.94991942123|47.94991942123|47.94991942123|47.94991942123|45.561568397988|45.561568397988|45.273107298496|45.273107298496|44.600120076739|44.014578617505|43.112813629844|43.112813629844|41.795355881955|41.795355881955|41.795355881955|41.795355881955|41.795355881955|40.874450411946|40.874450411946|40.417167149816|39.852963618475|39.602671751807|39.602671751807|-36.774522293814|-36.774522293814||-36.774522293814|-36.774522293814|-36.774522293814|-36.774522293814|-36.774522293814|-36.774522293814|-36.774522293814|-36.774522293814|-36.774522293814|-37.117801866275|-38.133176125844|-38.133176125844|-38.133176125844|-38.133176125844|-39.296304161637|-40.303937133131|-40.303937133131|-40.303937133131|-40.303937133131|-40.303937133131|-40.42729594267|-40.42729594267|-40.42729594267|-40.42729594267|-40.42729594267|-40.42729594267|-40.940366757218|-40.940366757218|-41.834850112932|-43.601499125182|-43.865137135132
00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH|228.91475086766|228.91475086766|228.91475086766|228.91475086766||228.91475086766|228.91475086766|228.91475086766|228.91475086766|225.42820083386|220.63964114461|217.74435038339|210.15605836192|203.60240947735|203.60240947735|203.60240947735|203.60240947735|203.60240947735|203.60240947735|203.60240947735|203.60240947735|203.60240947735|200.49156964633|199.58123308016||199.58123308016|199.58123308016|198.57608101979|195.48481473596|195.48481473596|195.48481473596|194.08507993123|-208.41393483402|-208.41393483402|-208.41393483402|-208.41393483402||-208.41393483402|-209.73056551649|-209.73056551649|-209.73056551649||-209.73056551649|-209.74475099558|-209.74475099558|-209.74475099558|-209.74475099558|-209.74475099558|-209.74475099558|-209.74475099558|-209.74475099558|-209.74475099558|-209.74475099558|-209.74475099558|-209.74475099558|-209.74475099558|-209.74475099558|-209.74475099558|-209.74475099558|-209.74475099558|-209.74475099558||-209.74475099558|-209.74475099558|-210.39767275516|-210.39767275516|-210.39767275516|-211.82740922177|-212.65935161604|-215.02927089282|-217.06253301378|-221.54392350245|-222.20018300827|-222.20018300827|-222.20018300827|-222.59961520098|-227.66646273965|-227.66646273965|-227.66646273965|-227.66646273965|-229.48634511491|-236.12815710196|208.80893623538|208.80893623538|208.80893623538|208.80893623538|208.80893623538|208.80893623538|208.80893623538|208.80893623538|208.80893623538|208.80893623538|208.80893623538|208.80893623538|208.80893623538|208.80893623538|208.80893623538|208.80893623538|208.80893623538|208.80893623538|208.80893623538|208.65698519251|208.65698519251|208.65698519251|208.65698519251|208.65698519251|208.65698519251|208.65698519251|208.65698519251|208.65698519251|208.65698519251|208.65698519251|208.65698519251|208.61372965524|208.61372965524|208.61372965524|208.61372965524|208.61372965524|208.61372965524|208.61372965524|208.61372965524|203.9127576478|202.33217683185|202.33217683185||202.33217683185|202.33217683185|202.33217683185|202.33217683185|202.33217683185|202.33217683185|202.33217683185|202.33217683185|202.33217683185|202.33217683185|202.33217683185|202.33217683185|202.33217683185|199.5375438811|199.5375438811|199.5375438811|198.84629053525|198.84629053525|198.84629053525|198.84629053525|198.84629053525|198.84629053525|198.84629053525|198.84629053525|198.84629053525|198.84629053525|188.49023299075|188.49023299075|-206.2161065138|-206.2161065138|-206.2161065138|-206.2161065138|-206.2161065138|-206.2161065138|-206.2161065138|-206.2161065138|-206.2161065138|-206.2161065138|-206.2161065138|-206.2161065138||-206.2161065138|-206.2161065138|-206.2161065138|-206.2161065138|-206.2161065138|-206.2161065138|-211.76067024212|-213.09227309969|-213.09227309969|-218.10641580982||-221.76130026096|-225.7633942312|-227.23459802138|-230.39344136436|-230.84576964068|-237.08057588656|-237.5762002106|-238.84272099816|-239.85988839864|-239.85988839864|-240.01392903445|-240.01392903445|-241.66520357262|-245.47716829656|-246.6768502381|-249.73326187665|229.11997296719||229.11997296719|229.11997296719|229.11997296719|229.11997296719|229.11997296719|229.11997296719|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347||226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|226.1235185347|223.5325302241|220.64613682669|-242.43659314011|-242.43659314011|-242.43659314011|-242.43659314011|-242.43659314011|-242.43659314011|-242.43659314011|-242.43659314011|-242.43659314011|-248.67454220293|224.17840796883|224.17840796883|224.17840796883|224.17840796883|224.17840796883|224.17840796883|224.17840796883|224.17840796883
00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE|78.015823051845|78.015823051845|78.015823051845|78.015823051845||78.015823051845|78.015823051845|78.015823051845|78.015823051845|78.015823051845|77.641192618912|77.158473638276|77.158473638276|77.158473638276|-84.0228420537|-84.0228420537|-84.0228420537|-84.0228420537|-84.0228420537|-84.0228420537|-84.0228420537|-84.0228420537|-84.0228420537|-84.0228420537||-84.0228420537|77.111740780131|77.111740780131|77.111740780131|77.111740780131|77.111740780131|77.111740780131|77.111740780131|74.501616261879|74.501616261879|74.501616261879||74.501616261879|74.501616261879|74.501616261879|74.501616261879||74.501616261879|74.501616261879|74.501616261879|74.501616261879|74.501616261879|74.501616261879|74.501616261879|74.501616261879|74.501616261879|74.501616261879|74.501616261879|74.501616261879|74.501616261879|74.467767707702|74.467767707702|73.801458138224|73.753534137462|73.753534137462|73.753534137462||72.746984070379|70.391368408819|68.78892131431|68.78892131431|68.78892131431|68.78892131431|68.78892131431|68.78892131431|68.78892131431|68.78892131431|68.78892131431|68.78892131431|68.78892131431|68.78892131431|68.78892131431|68.78892131431|68.78892131431|68.78892131431|68.78892131431|67.785041981861|67.785041981861|67.785041981861|67.660168646205|67.660168646205|67.660168646205|67.660168646205|67.660168646205|67.660168646205|67.660168646205|67.660168646205|67.157963856976|65.981350272806|65.660389734541|65.353274208412|65.353274208412|65.353274208412|64.298301150899|64.298301150899|63.100940945525|61.788738094854|60.399430843512|59.282144118591|58.743966792738|58.344071625245|57.846192305367|57.499174280013|57.499174280013|57.499174280013|57.499174280013|57.499174280013|57.499174280013|57.499174280013|57.499174280013|57.499174280013|56.994590535387|56.994590535387|55.932377460515|54.088274647321|54.088274647321|53.93188200655|53.93188200655|47.600422442649||40.345028727886|40.345028727886|40.345028727886|40.345028727886|40.345028727886|40.345028727886|40.345028727886|40.345028727886|40.345028727886|40.345028727886|40.345028727886|40.345028727886|40.345028727886|40.345028727886|40.345028727886|40.345028727886|40.345028727886|40.345028727886|40.345028727886|40.345028727886|40.345028727886|40.345028727886|40.345028727886|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301|38.920105677301||38.920105677301|37.602896299025|36.90655156204|36.512408698332|36.512408698332|36.512408698332|35.796844337529|34.828714209735|34.147182497647|33.640758974979||33.636988455757|33.636988455757|33.636988455757|33.636988455757|33.636988455757|33.636988455757|33.636988455757|32.847767731331|32.179740796246|31.84582401399|31.83633249208|31.037590004832|30.467526390207|30.467526390207|30.467526390207|30.467526390207|30.467526390207||30.467526390207|30.467526390207|30.467526390207|30.467526390207|29.953639933414|29.455202681606|29.455202681606|29.455202681606|29.455202681606|29.455202681606|29.455202681606|29.455202681606|29.455202681606|29.455202681606|29.455202681606|28.475223760677|26.913028219091|-31.176164531269|-31.176164531269|-31.176164531269|-31.176164531269|-31.176164531269|-31.176164531269|-31.176164531269|-31.176164531269||-31.176164531269|-31.176164531269|-31.176164531269|-31.176164531269|-31.176164531269|-31.176164531269|-31.176164531269|-31.176164531269|-31.176164531269|-32.111849254545|-32.380985664949|-32.380985664949|-33.043595340103|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.122021944423|30.021691091744
00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE|-0.88545449261097|-0.88545449261097|-0.88545449261097|-0.88545449261097||-0.88999999494498|-0.88999999494498|-0.89305206870452|-0.89305206870452|-0.89305206870452|-0.89305206870452|-0.89305206870452|-0.94521339111213|-0.96028442727053|-0.96028442727053|-1.0028299363291|-1.0379554631352|-1.10808384441|-1.1084208954558|-1.149042694567|-1.1891815259262|-1.1891815259262|-1.1891815259262|-1.1891815259262||-1.1891815259262|-1.1891815259262|-1.1891815259262|-1.1891815259262|-1.1891815259262|-1.1891815259262|-1.1891815259262|-1.1891815259262|-1.1891815259262|-1.1891815259262|-1.1891815259262||-1.1891815259262|-1.2636628563982|-1.3065420483861|-1.3414467016098||-1.403663003802|-1.4646255742176|-1.5502064536115|-1.5502064536115|-1.5502064536115|-1.5602293952858|-1.5702548870948|-1.5719202504911|-1.5719202504911|-1.5719202504911|-1.5719202504911|-1.5719202504911|-1.5719202504911|-1.5719202504911|-1.5719202504911|-1.5719202504911|-1.5719202504911|-1.5719202504911|-1.5719202504911||-1.5719202504911|-1.5719202504911|-1.6552169539705|-1.6798521554222|-1.8320579634497|-1.9244477303369|-2.0461419789376|-2.1651577053668|-2.2622141206929|-2.2671712399267|-2.5085235768715|-2.6539151066055|-2.8704612115478|-2.8799568524466|-3.0556875610188|-3.0556875610188|-3.2927083796743|-3.4691204369602|-3.7774060700268|-4.0175844865739|-4.4350938220488|-4.7756598481058|-4.8190665651823|-5.6872960913474|2.2753022526156|2.2753022526156|1.3853358465711|-1.5652181934619|-1.5652181934619|-1.5652181934619|-1.74649799326|-1.9165755130509|-2.0816950508466|-2.6344337091294|-2.6344337091294|-2.6344337091294|-2.6344337091294|-2.6344337091294|-2.6344337091294|-2.6344337091294|-2.6344337091294|-2.6344337091294|-2.6344337091294|2.4445173302373|2.4445173302373|2.4445173302373|2.4445173302373|2.3737251983112|2.3737251983112|2.3588613123834|2.3238165034115|2.3238165034115|2.2581293465097|-2.7707716633323|-2.7707716633323|-2.7707716633323|-2.7707716633323|-2.7707716633323|-2.7707716633323|-2.7707716633323|-2.8241906485561|-2.8848772923535||-2.8848772923535|-2.8848772923535|-2.8848772923535|-2.8848772923535|-2.8848772923535|-2.8848772923535|-2.8848772923535|-2.953474618813|-3.0860829903247|-3.163147815241|-3.2612753402012|-3.3368112177542|-3.3368112177542|-3.3368112177542|-3.3368112177542|-3.4437903266142|-3.5818224594538|-3.7373027851785|-3.7694787481936|-3.7694787481936|-3.7721985953287|-4.0179984588575|-4.2405539639737|-4.2520043461351|-4.4677825601927|3.5551681138044|3.5551681138044|3.5551681138044|3.4078701974027|3.2951779631634|3.1035060284166|3.1035060284166|3.1035060284166|3.1035060284166|3.1035060284166|3.1035060284166|3.1035060284166|3.099852742177|3.099852742177|3.099852742177||3.099852742177|2.9892808876896|2.9603121504148|2.9114005089284|2.9114005089284|2.9114005089284|2.9114005089284|2.9114005089284|2.9114005089284|2.9114005089284||2.8306640585452|2.8306640585452|2.8306640585452|2.8306640585452|2.8306640585452|2.8306640585452|2.8306640585452|2.7564933785895|2.6390306178734|2.6390306178734|2.6390306178734|2.6219785681483|2.4869109529522|2.4869109529522|2.4869109529522|2.4869109529522|2.4725478407746||2.4725478407746|2.4725478407746|2.4725478407746|2.3556086483935|2.206231879232|2.1470601275315|-2.7303081462728|-2.7303081462728|-2.7303081462728|-2.7303081462728|-2.7303081462728|-2.8067312052898|-2.9191457884237|-2.9629397675643|-2.9651438761|-2.9651438761|-2.9651438761|-2.9760988341707|-2.9803097631024|-3.0000664951058|-3.0681293807264|-3.127160399251|-3.1883791030503|-3.1883791030503|-3.1883791030503||-3.1883791030503|-3.1883791030503|-3.3178989292357|-3.3975172574105|-3.3975172574105|-3.4683647786243|-3.4683647786243|-3.4683647786243|-3.4683647786243|-3.4683647786243|-3.5365163920835|-3.6476128629347|-3.6476128629347|-3.7567921536388|-3.8636578340467|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341|-3.8843932492341
00672|44334|/equities/twitter-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE|-75.56949626085|-75.56949626085|-75.56949626085|-75.56949626085||-75.56949626085|-75.56949626085|-75.56949626085|-75.56949626085|-75.56949626085|-75.56949626085|-75.56949626085|-75.56949626085|-75.56949626085|-77.41332977212|-77.658141749838|-77.659605284244|-78.127894370324|-78.613771827758|-78.982975453895|-78.982975453895|-78.982975453895|-78.982975453895|-78.982975453895||-78.982975453895|-78.982975453895|-78.982975453895|-78.982975453895|72.570264628417|72.570264628417|72.570264628417|72.570264628417|72.570264628417|72.570264628417|72.570264628417||72.570264628417|72.570264628417|72.570264628417|72.570264628417|72.570264628417|72.570264628417|72.570264628417|72.390141143218|72.390141143218|72.390141143218|72.390141143218|72.390141143218|72.390141143218|72.390141143218|71.267657215744|69.516285083194|-75.346295400113|-75.346295400113|-75.346295400113|-75.346295400113|-75.346295400113|-75.346295400113|-75.346295400113|-75.346295400113||-75.346295400113|-75.346295400113|-75.346295400113|-75.346295400113|-75.346295400113|-75.346295400113|-76.009130398718|-76.009130398718|-76.009130398718|-76.753203410007|-78.317836827998|-78.317836827998|-78.317836827998|-78.820929283307|-80.200426254455|-80.325005595093|-81.327230100504|-82.216365422001|-82.926241544872|-84.698046211832|-86.38352468768|-87.970041892697|-89.455336722563|-89.455336722563|-89.455336722563|-89.455336722563|-89.455336722563|-89.455336722563|-89.455336722563|-89.455336722563|-89.455336722563|-89.455336722563|-89.455336722563|-90.886122342425|-92.548471897264|-92.814969029051|-93.30074050838|-93.30074050838|-93.30074050838|-93.30074050838|-93.30074050838|-93.30074050838|-93.30074050838|-93.30074050838|-93.30074050838|-93.642995706469|-94.465279456605|-94.465279456605|-95.103649639012|-95.430163620712|-95.484213380168|-95.484213380168|-96.77940636669|-97.019221828286|-97.019221828286|-97.019221828286|-97.261480999955|-97.261480999955|-97.556736441022|-97.556736441022|-98.128595214824|-99.383435838466||-100.10720620043|-100.10720620043|-100.10720620043|-100.10720620043|-100.10720620043|-100.10720620043|-100.10720620043|-100.10720620043|-100.10720620043|-100.10720620043|-100.10720620043|-100.10720620043|-100.10720620043|-100.10720620043|-100.10720620043|-100.10720620043|-101.20432562173|-102.28931230241|-102.99923911287|-104.51692936369|-105.82214495814|-108.18900490852|-108.18900490852|-108.18900490852|-108.18900490852|-108.18900490852|-108.18900490852|-108.18900490852|-108.18900490852|-108.18900490852|-108.18900490852|99.569192728263|99.569192728263|99.569192728263|99.569192728263|99.569192728263|99.569192728263|-107.30963575922|-107.30963575922|-107.30963575922||-107.30963575922|-107.30963575922|-107.30963575922|-107.30963575922|-107.30963575922|-107.30963575922|-107.30963575922|-107.30963575922|-107.30963575922|-107.43515208124||-109.9046156446|-112.53262822273|106.8573311187|106.8573311187|106.8573311187|106.8573311187|105.77647615551|105.27525399658|104.88861161838|103.12429387448|102.37851815366|102.37851815366|102.37851815366|102.37851815366|102.37851815366|102.37851815366|102.37851815366||102.37851815366|102.37851815366|102.37851815366|102.37851815366|102.12674554615|102.12674554615|102.12674554615|102.12674554615|102.12674554615|102.12674554615|98.081385652541|96.733992938994|94.49118908776|92.681044990632|91.228939302335|-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398||-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398|-102.47131165398|-107.90256552048|100.95852921756|100.95852921756|100.95852921756|100.95852921756|100.95852921756|100.95852921756|100.91527931726|100.70256434002|100.70256434002|98.805353912142|98.602890421314|96.107100620715|-106.19264246001|-106.19264246001|-106.19264246001|-106.19264246001|-106.19264246001|-106.19264246001|-106.19264246001|-106.19264246001|-106.19264246001
00674|998043|/equities/alteryx-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE|-294.09830138822|-294.09830138822|-294.09830138822|-294.09830138822||-294.09830138822|-294.09830138822|-294.09830138822|-294.09830138822|-294.09830138822|-294.09830138822|-294.09830138822|-294.09830138822|-294.09830138822|-294.09830138822|-294.09830138822|-294.09830138822|-294.09830138822|-297.88964439082|-297.88964439082|-297.88964439082|-297.88964439082|-297.88964439082|-297.88964439082||-297.88964439082|-297.88964439082|-297.88964439082|-297.88964439082|-297.88964439082|-297.88964439082|-297.88964439082|-297.88964439082|-297.88964439082|-297.88964439082|-297.88964439082||-298.63199015096|-298.63199015096|-298.63199015096|-298.63199015096|-298.67025363527|-298.67025363527|-298.67025363527|-298.67025363527|-298.67025363527|-298.67025363527|-298.67025363527|-298.67025363527|-298.67025363527|-298.67025363527|-298.67025363527|-298.67025363527|-302.27360945368|-306.97035031066|-306.97035031066|-306.97035031066|-306.97035031066|-306.97035031066|-306.97035031066|-306.97035031066||-306.97035031066|-306.97035031066|-306.97035031066|-306.97035031066|-306.97035031066|-306.97035031066|-306.97035031066|-306.97035031066|-306.97035031066|-306.97035031066|-306.97035031066|-306.97035031066|-308.69010379298|-312.79233876846|-316.08204165192|-318.80210691287|-318.80210691287|-322.29234447296|-332.67972593057|-332.67972593057|-332.67972593057|-332.67972593057|-332.67972593057|-332.67972593057|-332.67972593057|-332.67972593057|-332.67972593057|-332.67972593057|-332.67972593057|-332.67972593057|-332.67972593057|-332.67972593057|-332.67972593057|-332.67972593057|-332.67972593057|-332.67972593057|-332.67972593057|-332.67972593057|-332.67972593057|-332.67972593057|-333.41739985433|-333.41739985433|-333.41739985433|-335.40805545285|-335.40805545285|-335.40805545285|-340.39510942922|-340.39510942922|-341.68233051814|-344.13649347665|-346.23592021585|-346.23592021585|-352.39512744436|-352.39512744436|-352.39512744436|-352.39512744436|-356.13069444772|-356.91330031235|-356.91330031235|-356.91330031235|-356.91330031235|-370.56671395654||343.02945479398|343.02945479398|343.02945479398|343.02945479398|343.02945479398|342.64603423018|341.36321624585|341.36321624585|341.25945272329|341.25945272329|341.25945272329|339.88355837798|339.42596590641|339.42596590641|339.42596590641|339.42596590641|339.42596590641|339.42596590641|339.42596590641|339.42596590641|339.42596590641|339.42596590641|339.42596590641|339.42596590641|339.42596590641|339.42596590641|339.42596590641|339.42596590641|334.56329687572|-362.34568702307|-362.34568702307|-362.34568702307|-362.34568702307|-362.34568702307|-362.34568702307|-362.34568702307|-362.34568702307|-362.34568702307|-362.34568702307|-362.34568702307||-362.34568702307|-362.34568702307|-362.34568702307|-362.34568702307|-362.34568702307|-364.88603964478|-372.10671987169|-374.36517782867|-374.36517782867|-374.36517782867||-374.36517782867|-376.86518171827|-377.32702378034|-377.32702378034|-377.32702378034|-377.32702378034|-377.32702378034|-377.32702378034|-377.32702378034|-377.32702378034|-377.32702378034|-377.32702378034|-377.32702378034|-377.32702378034|-377.32702378034|-377.32702378034|-377.32702378034||-377.32702378034|-379.46003435717|-387.87889195009|-387.87889195009|-387.87889195009|-387.87889195009|-387.87889195009|-387.87889195009|-387.87889195009|-387.87889195009|-391.75403616742|-399.22115604431|-403.05211694539|-403.65073364502|-403.65073364502|-403.65073364502|-403.65073364502|-405.15994112293|-405.15994112293|-407.97660660523|-425.4675952569|-426.21650724766|-426.21650724766|-426.21650724766|-426.21650724766||-426.21650724766|-426.21650724766|-426.21650724766|-426.21650724766|-426.21650724766|-426.21650724766|-426.21650724766|-426.21650724766|-426.21650724766|-444.40388860038|-444.68506939385|-444.68506939385|-445.74490929421|-445.74490929421|-445.74490929421|-445.74490929421|-445.74490929421|-445.74490929421|-445.74490929421|-446.9923430173|-446.9923430173|413.99173030214|413.99173030214|413.99173030214|413.99173030214|413.99173030214|413.99173030214|413.99173030214|413.99173030214|413.99173030214|407.96385086197
00676|958830|/equities/zillow-group-inc|R1000GROWTH|-53.199629160407|-53.199629160407|-53.199629160407|-53.199629160407||-53.304030891528|-54.830591303629|-58.242323246843|-62.346634171194|-62.346634171194|-63.764178915017|-63.764178915017|-65.313532797488|-68.00947991123|-69.782477280721|-70.981446475039|-71.568434721473|-71.568434721473|-71.568434721473|-71.568434721473|-71.568434721473|-71.568434721473|-71.568434721473|-71.568434721473||-71.568434721473|-71.568434721473|-71.568434721473|-71.568434721473|-71.568434721473|-71.568434721473|-71.568434721473|-71.568434721473|-71.568434721473|-73.236040122248|-73.653928552443||-74.161865511716|-74.161865511716|-74.161865511716|-74.161865511716||-74.161865511716|-74.161865511716|-74.161865511716|-74.161865511716|-74.161865511716|-74.161865511716|-74.161865511716|-74.161865511716|67.353995557699|67.353995557699|66.790040157749|66.790040157749|66.790040157749|66.790040157749|66.790040157749|66.055442283368|-73.098851009774|-73.098851009774|-73.098851009774||-73.098851009774|-73.098851009774|-73.098851009774|-73.098851009774|-73.098851009774|-73.098851009774|-73.098851009774|-73.897610554616|-74.620678037979|68.245132196563|68.245132196563|68.245132196563|68.245132196563|68.245132196563|68.245132196563|68.245132196563|68.245132196563|68.245132196563|68.245132196563|68.245132196563|68.245132196563|68.245132196563|68.245132196563|68.245132196563|66.736254520568|-74.30661355623|-74.30661355623|-74.30661355623|-74.30661355623|-74.30661355623|-74.30661355623|-74.30661355623|-74.30661355623|-75.526794450905|-76.247551407445|-77.713944397623|-78.801051839915|-80.684356085186|-80.684356085186|-80.684356085186|-81.974617180697|-84.249590357659|-84.249590357659|-84.249590357659|-84.249590357659|-85.913433985045|-86.819371704846|-88.942633210056|80.249304091335|80.249304091335|80.249304091335|78.842549322427|78.842549322427|78.842549322427|78.842549322427|78.842549322427|78.842549322427|78.842549322427|76.491985418957|76.491985418957|76.491985418957|76.491985418957||76.491985418957|76.491985418957|76.491985418957|76.491985418957|76.491985418957|74.33963603946|74.33963603946|74.33963603946|74.33963603946|74.33963603946|74.33963603946|74.33963603946|74.33963603946|74.33963603946|74.33963603946|74.33963603946|74.33963603946|74.33963603946|74.33963603946|73.248481962112|72.975358383989|72.975358383989|72.975358383989|72.975358383989|72.975358383989|71.861507620122|71.565500488136|71.565500488136|69.84472342581|69.636459930524|69.636459930524|69.636459930524|69.636459930524|69.636459930524|69.636459930524|69.196896667596|68.315817006558|66.176976663238|65.906474709489|65.906474709489||65.906474709489|65.906474709489|65.906474709489|65.906474709489|65.906474709489|65.906474709489|65.906474709489|65.906474709489|65.906474709489|65.906474709489||65.906474709489|65.906474709489|65.906474709489|65.906474709489|65.906474709489|65.906474709489|64.73719196847|63.873545970419|63.762271605044|63.640344965839|63.640344965839|63.640344965839|63.640344965839|63.640344965839|63.640344965839|63.640344965839|63.640344965839||63.640344965839|63.640344965839|63.640344965839|63.640344965839|63.640344965839|63.640344965839|63.640344965839|63.640344965839|63.640344965839|63.025382532437|-69.413536349957|-69.413536349957|-69.413536349957|-69.413536349957|-69.413536349957|-69.413536349957|-69.413536349957|-69.413536349957|-69.413536349957|-69.413536349957|-69.413536349957|-69.413536349957|-69.413536349957|-69.413536349957|-69.413536349957||-71.24031754779|-71.5091484054|-71.5091484054|-71.5091484054|-71.5091484054|-72.765301758489|-72.765301758489|-72.765301758489|-73.778354550379|-73.778354550379|-73.778354550379|-73.778354550379|-73.778354550379|-73.778354550379|-75.798171892185|-76.809443567938|-76.809443567938|-76.809443567938|-76.809443567938|-76.809443567938|-76.809443567938|-76.809443567938|-76.809443567938|-77.918294010273|-77.918294010273|-78.456057506261|-79.706178194348|-79.792978823256|-81.236919575346|-81.6082312848|-81.6082312848
00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE|-24.284553911931|-24.284553911931|-24.284553911931|-24.628671860967||-25.792690409857|-27.235273084859|-27.333281209976|-27.407430628209|-27.407430628209|-27.407430628209|-27.407430628209|-27.407430628209|-27.407430628209|-27.407430628209|-27.407430628209|-27.407430628209|-27.407430628209|-27.407430628209|-27.407430628209|-27.407430628209|-27.407430628209|-27.407430628209|-27.512699952025||-27.741470322873|-27.741470322873|-27.741470322873|-27.741470322873|-27.741470322873|-27.741470322873|-27.741470322873|-27.741470322873|-27.741470322873|-27.741470322873|-27.741470322873||-27.741470322873|-27.741470322873|-27.741470322873|32.753395200719||32.753395200719|32.753395200719|32.753395200719|32.753395200719|32.753395200719|32.753395200719|32.753395200719|32.753395200719|32.753395200719|32.753395200719|32.753395200719|32.753395200719|32.753395200719|31.925183111815|31.917425374618|30.124915684187|-34.904574952593|-34.904574952593|-34.904574952593||-34.904574952593|-34.904574952593|-34.904574952593|-34.904574952593|-34.904574952593|-34.904574952593|-34.904574952593|-34.904574952593|-34.904574952593|-34.904574952593|-34.904574952593|-34.904574952593|-34.904574952593|-34.904574952593|-35.193790913206|31.397344735749|31.397344735749|31.397344735749|31.397344735749|31.397344735749|31.397344735749|31.397344735749|30.997097813959|30.515855320225|30.515855320225|30.515855320225|30.515855320225|30.266347461617|30.266347461617|30.266347461617|28.9491091367|28.404120723009|28.305844403637|27.804918432104|27.804918432104|-31.506090751698|-31.506090751698|-31.506090751698|-31.506090751698|-31.506090751698|-31.506090751698|-31.506090751698|-31.506090751698|-31.506090751698|-31.506090751698|-31.665926181734|-31.665926181734|-31.665926181734|-31.665926181734|-32.061494733957|-32.289994348053|28.933734414756|28.933734414756|28.933734414756|28.933734414756|28.933734414756|28.933734414756|28.933734414756|28.933734414756|28.933734414756|28.933734414756|28.306092683672||-31.339387656732|-31.339387656732|-31.339387656732|-31.339387656732|-31.339387656732|-31.339387656732|-31.339387656732|-31.339387656732|-31.339387656732|-31.339387656732|-31.339387656732|-31.339387656732|-31.339387656732|-31.339387656732|-31.339387656732|-31.646932759612|-31.646932759612|-31.646932759612|-31.646932759612|-31.646932759612|-31.646932759612|-31.646932759612|-32.112398099633|-32.112398099633|-32.112398099633|-32.112398099633|-32.112398099633|-32.112398099633|-32.112398099633|-32.472097873392|-33.442558712101|-34.203209499889|-34.685343323343|-35.713553280955|-36.877420473237|-37.812111589798|-39.295541363169|36.204120656727|35.174855997031|34.682339140514||34.644266813706|34.058382573977|34.058382573977|34.058382573977|34.058382573977|34.058382573977|34.058382573977|34.058382573977|34.058382573977|34.058382573977||34.058382573977|34.058382573977|34.058382573977|34.058382573977|34.058382573977|-38.810379926861|-38.810379926861|-38.810379926861|-38.810379926861|-38.810379926861|-38.810379926861|-38.810379926861|-38.810379926861|-38.810379926861|-39.492087620828|-39.602858510651|-39.90860491135||-39.90860491135|-39.90860491135|-39.90860491135|-39.90860491135|-39.90860491135|-39.90860491135|-39.90860491135|-39.913037458243|-39.913037458243|-39.913037458243|-39.913037458243|-39.913037458243|-39.913037458243|-41.720595429542|35.165684343117|35.165684343117|33.898537345217|33.780319738704|33.273132695443|33.137084313771|32.385713917834|32.118521115098|-37.479133498636|-37.479133498636|-37.479133498636||-37.479133498636|-37.479133498636|-37.479133498636|-37.479133498636|-37.479133498636|-37.479133498636|-37.479133498636|-37.479133498636|-37.479133498636|-38.664641790883|-39.409160037708|-39.409160037708|-39.822401254124|-40.794474302339|-42.174840914107|-42.174840914107|-42.174840914107|-42.895932924854|-43.081818491608|-43.081818491608|-43.081818491608|-43.081818491608|-43.081818491608|-43.081818491608|-43.081818491608|-43.081818491608|-43.081818491608|-43.081818491608|-43.140487148133|-44.698454381985|-45.774672086551
00678|1163256|/equities/ncino|R1000GROWTH|-19.131326287016|-19.205967842456|-19.515152185194|-19.515152185194||-19.839058153091|-20.42089885281|-21.129886770761|-21.554058440571|-21.554058440571|-21.621731528579|-21.980163243743|-21.980163243743|-22.834070262348|-24.025356037788|-24.453730299928|-25.249699489782|-25.796353802522|-25.796353802522|-25.796353802522|-25.796353802522|-25.796353802522|-25.796353802522|-26.429788467443||-26.601148965785|-26.601148965785|-26.601148965785|-26.601148965785|-26.601148965785|-26.601148965785|-26.601148965785|-26.601148965785|-26.601148965785|-26.601148965785|-26.601148965785||-26.601148965785|-26.601148965785|-26.601148965785|-26.601148965785||-26.601148965785|-26.601148965785|-26.601148965785|-26.601148965785|-26.601148965785|-26.601148965785|-26.601148965785|-26.601148965785|-26.601148965785|-26.601148965785|-26.601148965785|-26.601148965785|-26.601148965785|-26.601148965785|-26.601148965785|-26.601148965785|-26.601148965785|-26.738561259848|-26.738561259848||-26.738561259848|-26.738561259848|-26.738561259848|-26.857567375614|-26.941718817877|-26.941718817877|-27.250798915412|24.640454810903|24.640454810903|24.640454810903|24.640454810903|24.640454810903|24.640454810903|24.640454810903|24.640454810903|24.640454810903|24.640454810903|24.640454810903|24.640454810903|24.640454810903|24.640454810903|24.640454810903|24.397704382788|-26.590383380319|-26.590383380319|-26.590383380319|-26.590383380319|-26.590383380319|-26.590383380319|-27.025147590003|-27.312385515991|-27.422096204563|-27.812328179461|-28.53244982899|-28.53244982899|-28.53244982899|-28.53244982899|-28.664016418333|-28.781195831161|-28.853829489661|-29.684032557753|-30.32286879569|-30.757355022758|-31.086337619722|-31.28354269233|-32.417824493146|29.119458290158|29.119458290158|29.119458290158|29.119458290158|29.119458290158|29.119458290158|29.119458290158|29.119458290158|29.119458290158|29.119458290158|29.119458290158|29.119458290158|29.119458290158|29.119458290158|29.119458290158|29.119458290158||29.119458290158|29.119458290158|29.119458290158|26.265875929445|26.265875929445|25.984028518034|-28.695461561917|-28.695461561917|-28.695461561917|-28.695461561917|-28.695461561917|-28.695461561917|-28.695461561917|-28.695461561917|-28.952179805701|-29.125423104967|-29.438191580999|-29.646323389729|-29.864202183733|-29.864202183733|-29.864202183733|-31.029669199001|28.90213413198|28.90213413198|28.90213413198|28.90213413198|28.90213413198|28.90213413198|28.90213413198|28.525654792336|28.465749846064|28.176893351435|27.479903881152|27.466362684842|27.466362684842|26.973201409773|26.973201409773|26.973201409773|26.947167758364|26.246469369882||26.008610583404|25.513834750674|25.513834750674|25.513834750674|25.101204964873|25.078731487694|25.078731487694|25.078731487694|25.078731487694|25.078731487694||25.078731487694|25.078731487694|25.078731487694|25.078731487694|25.078731487694|24.915285603135|24.915285603135|24.81158740031|24.81158740031|24.513431411179|24.454691432293|24.454691432293|24.454691432293|24.454691432293|24.454691432293|24.387990552381|24.068322903796||23.868414727498|23.563516660585|23.463351828141|22.873724414555|-24.977845007476|-24.977845007476|-24.977845007476|-24.977845007476|-24.977845007476|-24.977845007476|-24.977845007476|-24.977845007476|-24.977845007476|-24.977845007476|-25.580383201768|-25.956815079771|-26.16768490719|-26.16768490719|-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544||-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544|-26.246496603544|-30.643317458426|-30.771742658918|-31.031097545396|-31.031097545396|-31.031097545396|-31.031097545396|-31.031097545396|-31.031097545396|-31.303658277315|-31.303658277315|-31.303658277315|-31.303658277315|-31.303658277315|-31.529197673579|-32.054664484417|-32.114348693861|-32.645109172412|-32.950152238882|-32.950152238882
00679|32543|/equities/the-wendys-co|R1000GROWTH|-8.3657376132923|-8.3657376132923|-8.3657376132923|-8.3657376132923||-8.4921769664662|-8.4921769664662|-8.4921769664662|-8.4921769664662|-8.4921769664662|-8.4921769664662|-8.4921769664662|-8.4921769664662|-8.4921769664662|-8.4921769664662|-8.4921769664662|-8.6459796744338|-8.7958998236117|-8.8304440746768|-8.8714220204149|-8.8714220204149|-8.8714220204149|-8.8714220204149|-8.8714220204149||-8.8714220204149|-8.8714220204149|-8.8714220204149|-8.8714220204149|-8.8714220204149|-8.8714220204149|-8.8714220204149|-8.8714220204149|-8.8714220204149|-8.8714220204149|-8.8851915640075||-8.9154903405727|-8.9330440678494|-8.9330440678494|-8.980049415683|-8.9800546392856|-8.9992274956635|-9.0361836019059|-9.0361836019059|-9.0361836019059|-9.0361836019059|-9.0361836019059|-9.0361836019059|-9.0361836019059|-9.0361836019059|-9.0361836019059|-9.0361836019059|-9.0361836019059|-9.0361836019059|-9.0361836019059|-9.0361836019059|-9.0361836019059|-9.0361836019059|-9.0361836019059|-9.0361836019059||-9.0361836019059|-9.0361836019059|-9.0361836019059|-9.0361836019059|-9.0361836019059|-9.2264149523334|-9.2794793468109|-9.2794793468109|-9.2794793468109|-9.2794793468109|-9.2794793468109|-9.2794793468109|-9.2794793468109|-9.2794793468109|-9.2794793468109|-9.2794793468109|-9.2794793468109|-9.2794793468109|-9.2955326351183|-9.3111473490416|-9.3578756617448|-9.3578756617448|-9.3578756617448|-9.3578756617448|-9.3578756617448|-9.3578756617448|-9.3578756617448|-9.3578756617448|-9.3578756617448|-9.3578756617448|-9.3578756617448|-9.3578756617448|-9.3578756617448|-9.4498613462339|-9.6101236989642|-9.7484705901306|-9.8193524221232|-9.8193524221232|-9.8193524221232|-9.8193524221232|-9.8193524221232|-9.8193524221232|-9.8688970516844|-9.8747557002727|-9.8747557002727|-9.9808396584925|-9.9881552863052|-10.151839539732|-10.245202755886|-10.245202755886|-10.435550436509|-10.435550436509|-10.588041554041|-10.607268132708|-10.72335385166|-10.747337275991|-10.884819170114|-10.919058166722|-10.919058166722|-10.919058166722|-10.919058166722|-10.919058166722||-10.919058166722|-10.919058166722|-10.919058166722|-10.919058166722|-10.919058166722|-10.919058166722|-10.919058166722|-10.919058166722|-10.919058166722|-10.919058166722|-10.919058166722|-10.919058166722|-10.919058166722|-10.919058166722|-10.919058166722|-10.919058166722|-10.919058166722|-10.919058166722|-10.919058166722|-10.953398372045|-10.982664904452|-11.027405086995|-11.285072185199|-11.43234687558|-11.439832140198|-11.439832140198|-11.439832140198|-11.439832140198|-11.439832140198|-11.439832140198|-11.519580118439|-11.519580118439|-11.555089412554|-11.84009900184|-11.980110063504|-12.238455761749|-12.387568466553|-12.387568466553|11.266842820942|11.266842820942||11.266842820942|11.266842820942|11.266842820942|11.266842820942|11.266842820942|11.266842820942|11.266842820942|11.266842820942|10.974825199776|-12.117841715086||-12.117841715086|-12.117841715086|-12.117841715086|-12.177906354584|-12.177906354584|-12.177906354584|-12.177906354584|-12.177906354584|-12.177906354584|-12.177906354584|-12.177906354584|-12.177906354584|-12.177906354584|-12.177906354584|-12.177906354584|-12.337674123621|-12.445955019644||-12.445955019644|-12.602728187432|-13.024697634236|-13.02853184384|-13.02853184384|-13.02853184384|-13.02853184384|-13.033657822806|-13.17554620274|-13.17554620274|-13.17554620274|-13.17554620274|-13.17554620274|-13.51282912899|-13.648683040118|-13.648683040118|-13.648683040118|-13.648683040118|-13.922703019751|-14.098558946862|-14.11395454011|-14.138250806204|-14.138250806204|-14.138250806204|-14.138250806204||-14.357917549733|-14.454363999737|-14.454363999737|-14.454363999737|-14.454363999737|-14.454363999737|-14.454363999737|-14.454363999737|-14.454363999737|-14.934293837429|-15.499770900807|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536|14.543188270536
00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE|-218.20084257679|-218.20084257679|-218.20084257679|-218.20084257679||-218.20084257679|-218.20084257679|-218.20084257679|-218.20084257679|-218.20084257679|-218.20084257679|-218.20084257679|-223.15770093659|196.69981541824|196.69981541824|196.69981541824|196.69981541824|196.69981541824|196.69981541824|196.69981541824|196.69981541824|196.69981541824|196.69981541824|196.69981541824||196.69981541824|193.13456985897|191.96588662753|191.96588662753|187.06348751529|182.12520544776|179.57073991986|179.57073991986|176.59740552077|173.60878360679|-187.33656165126||-187.33656165126|-189.43062175119|-190.84013604072|-190.84013604072||-190.84013604072|-190.84013604072|-190.84013604072|-190.84013604072|-190.84013604072|-190.84013604072|-193.3451505121|-193.39289929487|-193.39289929487|-193.39289929487|-193.39289929487|-193.39289929487|-193.39289929487|-193.39289929487|-193.39289929487|-193.39289929487|-196.77689472793|-196.77689472793|-196.77689472793||-196.77689472793|-196.77689472793|-196.77689472793|-196.77689472793|-201.0768724688|-201.0768724688|-201.0768724688|-204.37148902241|-205.32262004551|-213.2957700484|192.20585261116|192.20585261116|192.20585261116|192.20585261116|192.20585261116|192.20585261116|192.20585261116|192.20585261116|191.86986978271|191.86986978271|188.08033313785|188.08033313785|188.08033313785|188.08033313785|188.08033313785|188.08033313785|188.08033313785|188.08033313785|188.08033313785|188.08033313785|186.62536896637|180.96052199465|180.96052199465|180.96052199465|180.96052199465|178.84447512209|176.74997323949|175.04212012776|171.0213461924|171.0213461924|170.18639024633|168.94765084472|167.95461266004|163.92363147101|163.92363147101|163.92363147101|163.92363147101|162.17648234985|162.17648234985|162.17648234985|162.17648234985|162.17648234985|158.63355165743|-172.0674511723|-172.0674511723|-172.0674511723|-172.0674511723|-172.0674511723|-172.0674511723|-172.0674511723|-172.0674511723|-172.0674511723||-176.65856136793|-177.89647515272|-177.89647515272|-177.89647515272|-177.89647515272|-179.20317299734|-179.20317299734|-179.20317299734|165.70270642972|165.70270642972|165.70270642972|165.70270642972|165.70270642972|165.70270642972|165.70270642972|165.70270642972|165.70270642972|165.70270642972|165.70270642972|141.89374023307|141.89374023307|141.89374023307|140.6291649698|140.24518679235|137.9944180234|135.25593617047|133.40170767667|132.95175562649|132.95175562649|132.95175562649|132.95175562649|132.95175562649|132.95175562649|132.95175562649|132.95175562649|132.95175562649|132.95175562649|132.95175562649|132.95175562649|132.95175562649||132.95175562649|132.95175562649|132.95175562649|132.95175562649|132.25028409725|130.61620733185|130.61620733185|130.59517906317|130.59517906317|130.59517906317||130.59517906317|130.59517906317|130.59517906317|127.6840872037|125.2773113502|123.08686982419|123.08686982419|122.16034699839|120.31816356891|119.01045129822|118.85050432468|118.34000907766|115.08334282622|114.9131347366|114.9131347366|114.00459201555|111.73916061963||103.71228926541|103.2093528252|103.2093528252|103.2093528252|103.2093528252|103.2093528252|103.2093528252|103.2093528252|103.2093528252|103.2093528252|103.2093528252|103.2093528252|103.2093528252|103.2093528252|103.2093528252|103.2093528252|100.64872481879|98.400978036094|98.400978036094|97.941830047157|97.064258557985|94.425334487171|93.959730291599|91.043744978419|91.043744978419||91.043744978419|90.346077406249|90.346077406249|88.763417204046|85.479074433803|83.845080432362|81.844836615927|-102.2035914195|-102.2035914195|-102.2035914195|-106.32379053917|-106.32379053917|-106.32379053917|-106.32379053917|-107.22314281106|-107.22314281106|-107.22314281106|-107.22314281106|-107.22314281106|-107.22314281106|-107.22314281106|-107.22314281106|-107.22314281106|-107.22314281106|-107.22314281106|-107.22314281106|-108.11323118358|-108.11323118358|-108.58108764389|-109.47537926279|-111.65053771932
00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH|-3.4343194510375|-3.4343194510375|-3.4343194510375|-3.4681326311865||-3.5226473059962|-3.5896082549967|-3.6006757980891|-3.6510193944355|-3.6510193944355|-3.7133548789974|-3.7576443281169|-3.8233269813321|-3.9741245113768|-3.9858288307442|-3.9858288307442|-4.0562654225312|-4.2068393725247|3.4639721810912|3.4639721810912|3.4639721810912|3.4639721810912|3.4639721810912|3.4639721810912||3.4639721810912|3.4639721810912|3.4639721810912|3.4639721810912|3.4639721810912|3.3827689687516|3.3093901072055|3.3093901072055|3.3093901072055|3.2053836692186|3.2053836692186||3.2053836692186|3.2053836692186|3.2053836692186|3.2053836692186||3.2053836692186|3.2053836692186|3.2053836692186|3.2053836692186|3.2053836692186|3.2053836692186|3.2053836692186|3.2053836692186|3.2053836692186|3.2053836692186|3.2053836692186|3.1076044870627|3.1076044870627|3.1076044870627|3.0032728219875|3.0032728219875|3.0032728219875|3.0032728219875|3.0032728219875||3.0032728219875|2.9791920609881|2.9574356551092|2.8886498760514|2.8886498760514|2.8886498760514|2.8751665432511|2.8750821125431|2.8750821125431|-3.347605505958|-3.347605505958|-3.347605505958|-3.347605505958|-3.347605505958|-3.4162103435322|-3.4162103435322|-3.4844002614335|2.9325961720073|2.9325961720073|2.9325961720073|2.9325961720073|2.9325961720073|2.9325961720073|2.9325961720073|2.9325961720073|2.9325961720073|2.9325961720073|2.9325961720073|2.9325961720073|2.9325961720073|2.7652669288753|2.7652669288753|2.7652669288753|2.7652669288753|2.7652669288753|2.7251465561256|2.6324517464488|2.5254254452117|2.5254254452117|2.5254254452117|2.4960837884885|2.3764497919738|2.3764497919738|2.3764497919738|2.3764497919738|2.3764497919738|2.3764497919738|2.3764497919738|2.3764497919738|2.3764497919738|2.3764497919738|2.3186887683537|2.2278781925782|2.2278781925782|2.2077533575279|2.1822260720181|2.1358057041252|2.1358057041252|2.1358057041252|2.1358057041252|2.1358057041252|2.1358057041252||2.1358057041252|2.1358057041252|2.1358057041252|2.1358057041252|2.1358057041252|2.1358057041252|2.1358057041252|2.1358057041252|2.1358057041252|2.1358057041252|2.1358057041252|2.1358057041252|2.1358057041252|1.915339578002|-2.5155423659284|-2.5155423659284|-2.5155423659284|-2.7052022205893|-2.7052022205893|-2.7052022205893|-2.7593914123711|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.263621699435|2.2111377431808|2.2111377431808|2.1825812453912||2.1825812453912|2.1200903648454|1.9955615519395|1.9955615519395|1.9709350929118|1.8777113077217|1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795||1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795|1.8571583830795|1.7982201354838|1.7982201354838||1.7710053614375|1.7710053614375|1.7710053614375|1.7710053614375|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599|-2.2536626348599||-2.2626806905649|-2.2979785922261|-2.3094206455782|-2.4165070421699|-2.4165070421699|-2.4622300275171|-2.5380333405958|-2.5808550747643|-2.5808550747643|-2.5808550747643|-2.7251166935773|-2.803462968492|-2.8046811269648|-2.9179790071787|-3.0413655762475|-3.0519801178901|-3.0519801178901|-3.0519801178901|-3.0519801178901|-3.0519801178901|-3.2188666837445|-3.2969339054676|-3.2969339054676|-3.2969339054676|-3.2969339054676|-3.3982598297963|-3.5488999412203|-3.727597033158|-3.727597033158|-3.727597033158|-3.727597033158
00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE|-104.20163507705|-104.20163507705|-104.20163507705|-104.20163507705||-104.20163507705|-104.20163507705|-104.20163507705|-104.20163507705|-105.22292720218|96.424248892518|96.213886268108|93.460151256421|92.067339117106|91.581787302291|90.949765737626|90.091406883766|-95.324919642653|-95.324919642653|-95.324919642653|-95.324919642653|-95.324919642653|-95.324919642653|-95.324919642653||-95.324919642653|-96.196073154419|-96.196073154419|-97.220562409261|92.949842356665|92.949842356665|92.949842356665|92.949842356665|92.949842356665|92.949842356665|92.949842356665||92.949842356665|92.949842356665|92.949842356665|92.949842356665||92.949842356665|92.949842356665|91.875378819553|91.618818941213|91.168607370472|91.168607370472|90.941233361669|90.171924923203|90.070630232134|90.070630232134|90.070630232134|90.070630232134|90.070630232134|90.070630232134|90.070630232134|90.070630232134|90.070630232134|90.070630232134|90.070630232134||89.431031509283|88.750592651237|87.762578187005|87.762578187005|87.666222749057|87.666222749057|87.666222749057|87.666222749057|87.666222749057|87.666222749057|86.176967605289|-90.781803285675|-90.781803285675|-90.781803285675|-90.781803285675|-90.781803285675|-90.781803285675|-90.781803285675|-90.781803285675|-90.781803285675|-90.781803285675|-90.781803285675|-91.881172775777|-92.367008871008|-92.438213404097|-92.438213404097|-92.438213404097|-92.438213404097|-92.912458269771|-93.555509612489|88.456708580024|88.456708580024|88.456708580024|88.456708580024|88.456708580024|88.456708580024|87.581897794943|-92.681771605269|-92.681771605269|-92.681771605269|-92.681771605269|-92.681771605269|-92.681771605269|-92.681771605269|-92.681771605269|-92.681771605269|-92.681771605269|-92.768175440494|-92.768175440494|-92.768175440494|-92.768175440494|-93.684084924795|88.769164335202|88.769164335202|88.769164335202|88.769164335202|88.769164335202|88.769164335202|88.769164335202|88.769164335202|88.769164335202|88.769164335202||88.769164335202|88.769164335202|88.769164335202|88.769164335202|88.769164335202|88.769164335202|88.198861505666|87.160400604847|85.674245304045|-91.486712510785|-91.486712510785|-91.486712510785|-91.486712510785|-91.486712510785|-91.486712510785|-91.486712510785|-91.486712510785|-91.486712510785|-91.486712510785|-91.486712510785|-91.486712510785|-91.486712510785|-91.486712510785|-91.486712510785|-92.62912777552|-93.056949670042|-93.056949670042|-93.221222317476|-93.221222317476|-93.221222317476|-93.221222317476|-93.221222317476|-93.221222317476|-93.221222317476|-93.221222317476|-93.221222317476|-93.221222317476|-94.434006795333|-94.434006795333|-94.434006795333||-94.597229755638|-95.256925263473|-95.256925263473|-95.256925263473|-95.256925263473|-95.256925263473|-95.455472803192|89.334035960603|89.334035960603|89.334035960603||89.334035960603|89.334035960603|89.334035960603|89.334035960603|89.334035960603|89.334035960603|89.334035960603|89.334035960603|89.334035960603|88.847981501715|88.847981501715|88.61525880087|88.495604634158|88.290742331049|88.290742331049|88.290742331049|88.290742331049||88.290742331049|88.290742331049|88.290742331049|88.290742331049|88.290742331049|87.696924747874|87.696924747874|87.696924747874|87.696924747874|87.696924747874|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431||-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-94.606074966431|-98.176870777073|90.55102043236|90.55102043236|90.55102043236|90.55102043236|90.55102043236|90.55102043236|90.105861240898|88.835481809548|87.923796613272|87.923796613272|87.923796613272|87.923796613272|87.923796613272|87.499673225245|-93.891950484145|-93.891950484145|-93.891950484145|-93.891950484145|-93.891950484145|-93.891950484145|-93.891950484145
00683|27527|/equities/zynga-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE|101.45820838997|101.45820838997|101.45820838997|101.45820838997||101.45820838997|101.45820838997|99.453938874069|99.453938874069|99.453938874069|99.453938874069|-100.2662381291|-100.2662381291|-100.2662381291|-100.75202215743|-100.75202215743|-101.50779811924|-101.50779811924|-103.06449309528|-104.31027466654|-104.95557972457|-106.02231000823|-106.14173187643|-106.14173187643||-106.14173187643|-106.14173187643|-106.14173187643|-107.20969925357|-108.73910862024|-110.43373188503|-110.89070700614|-110.89070700614|-110.89070700614|-110.89070700614|-110.89070700614||-112.48301102285|-113.1043771028|-113.1043771028|-113.1043771028||-113.1043771028|-113.32518688832|-113.32518688832|-113.81659716527|-113.81659716527|-113.81659716527|-113.81659716527|-113.81659716527|-113.81659716527|-113.81659716527|-115.1384385312|-117.61660228443|-119.19761059761|-120.07040291892|-120.19072343096|-120.19582321031|-120.19582321031|-120.19582321031|-120.19582321031||-120.19582321031|-120.19582321031|-120.19582321031|-120.19582321031|-120.19582321031|-120.19582321031|-121.03008346406|-122.06898032126|-123.85213676423|-123.85213676423|-123.98496063149|-123.98496063149|-123.98496063149|-125.48154097582|-125.48154097582|-125.48154097582|-125.48154097582|-125.48154097582|-126.10893536702|-126.1565884605|121.17759324094|121.17759324094|121.17759324094|121.17759324094|121.17759324094|121.17759324094|121.17759324094|121.17759324094|121.17759324094|121.17759324094|121.17759324094|121.17759324094|121.17759324094|121.17759324094|121.17759324094|121.17759324094|121.17759324094|121.17759324094|121.17759324094|121.17759324094|121.17759324094|121.17759324094|120.89570152637|120.89570152637|120.77966350943|120.77966350943|120.77966350943|120.42091336495|120.42091336495|120.42091336495|120.42091336495|120.42091336495|120.42091336495|120.42091336495|119.91365502766|119.91365502766|119.91365502766|119.91365502766|119.87767530472|118.57963822716|117.74337929887|117.74337929887||117.74337929887|117.74337929887|117.74337929887|117.74337929887|117.74337929887|117.74337929887|117.74337929887|116.81542681768|114.87325179923|114.08083182296|113.14037143876|112.55763257532|111.75014679729|110.18804754481|110.17807106691|108.86341375462|107.65018266166|106.33520331344|-114.98251190279|-114.98251190279|-114.98251190279|-114.98251190279|-114.98251190279|-114.98251190279|-115.49168268943|-115.88519908879|-116.69966816343|-117.11051776053|-117.97581766459|-117.97581766459|-117.97581766459|-117.97581766459|-117.97581766459|-122.63381935063|116.46058342632|116.46058342632|116.46058342632|116.46058342632|116.46058342632|116.46058342632||116.46058342632|116.46058342632|116.46058342632|116.46058342632|116.32037133836|116.26198552432|116.26198552432|116.26198552432|116.26198552432|116.26198552432||116.26198552432|116.26198552432|116.26198552432|116.26198552432|116.26198552432|116.26198552432|116.26198552432|116.26198552432|116.26198552432|116.15172375944|116.15172375944|115.01024701095|114.73591865826|114.73591865826|114.73591865826|114.73591865826|114.73591865826||114.73591865826|114.73591865826|114.73591865826|114.73591865826|113.62074135992|112.34110227397|111.73728440394|111.05728184503|109.51698003126|109.41358402386|109.24248681167|109.24248681167|109.24248681167|108.04764440446|108.04764440446|107.16488051843|106.15324933381|106.15324933381|105.93582998218|104.7825907171|101.14231940775|94.90797446683|94.90797446683|94.90797446683|94.90797446683||94.90797446683|94.90797446683|94.90797446683|94.90797446683|94.90797446683|94.90797446683|94.90797446683|94.90797446683|94.90797446683|94.90797446683|94.90797446683|94.90797446683|-101.35113097716|-101.35113097716|-101.35113097716|-101.35113097716|-101.35113097716|-101.35113097716|-101.35113097716|-101.35113097716|-101.35113097716|-101.35113097716|-101.35113097716|-101.35113097716|-101.35113097716|-101.35113097716|-103.00514678479|95.168936469291|95.168936469291|95.168936469291|95.168936469291
00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH|-3.934767411537|-3.934767411537|-3.934767411537|-3.934767411537||-3.934767411537|-3.934767411537|-3.934767411537|-3.934767411537|-3.934767411537|-3.934767411537|-3.934767411537|-4.0910192842693|-4.228215945585|-4.3799620346045|-4.4124578453673|-4.51392941141|-4.51392941141|-4.7044437291873|-4.8129930999853|-4.8129930999853|-4.9114382990587|-4.9114382990587|-4.9114382990587||-4.9114382990587|-4.9114382990587|-4.9465409749477|-4.9465409749477|-4.9465409749477|-5.0561563431917|-5.065729346507|-5.0997493958398|-5.1321853775086|-5.1321853775086|-5.1321853775086||-5.1321853775086|-5.2651560194296|-5.2685955240773|-5.4642727854569||-5.5231363776347|-5.614584923124|-5.8027610782514|-5.9097563959636|-6.0485515331385|-6.0485515331385|-6.1361681592859|-6.3190649991584|-6.3190649991584|-6.3190649991584|-6.3190649991584|-6.3190649991584|-6.3190649991584|-6.3190649991584|-6.3190649991584|-6.3190649991584|-6.3190649991584|-6.4165640298805|-6.4165640298805||-6.4165640298805|-6.4165640298805|-6.4165640298805|-6.4165640298805|-6.7272323705842|-6.8528471101313|-6.8755686954909|-6.8755686954909|-6.8755686954909|-7.2239650836977|-7.3018784520319|-7.3018784520319|-7.3018784520319|-7.3018784520319|-7.3018784520319|-7.3018784520319|-7.3018784520319|-7.5735873908125|-7.6767868950783|-7.6767868950783|-7.6767868950783|-7.6767868950783|-7.6767868950783|-7.6767868950783|-7.6767868950783|-7.6767868950783|-7.6767868950783|-7.8730466580854|7.0586516329256|7.0586516329256|7.0586516329256|7.0586516329256|7.0586516329256|7.0586516329256|7.0586516329256|7.0586516329256|7.0586516329256|7.0586516329256|7.0586516329256|6.9475774155351|6.9475774155351|6.9475774155351|6.8861578952706|-8.0626444243311|-8.0626444243311|-8.1718271201318|-8.1845692983686|-8.1845692983686|-8.1845692983686|-8.1845692983686|-8.1845692983686|-8.1845692983686|-8.1845692983686|-8.2879550579984|-8.392044478412|-8.5420715872397|-8.6676130895206|-8.8153331894046|-8.8153331894046|-8.8153331894046|-9.1130812585758|7.5922499600254||7.5922499600254|7.5221002304115|7.418172434917|7.4088919736179|7.3584302308761|7.3584302308761|7.3584302308761|7.3584302308761|7.3584302308761|7.3584302308761|7.3584302308761|7.0665896074201|6.8339885226251|6.6660980638929|-8.3096595717136|-8.3096595717136|-8.3096595717136|-8.3654934150779|-8.3654934150779|-8.3654934150779|-8.4055483322236|-8.9255033842825|7.4206000247759|7.4206000247759|7.4206000247759|7.4206000247759|7.4206000247759|7.4206000247759|6.6247023748275|6.6247023748275|6.6247023748275|6.6247023748275|6.6247023748275|6.6247023748275|6.6247023748275|6.6247023748275|6.6247023748275|6.6247023748275|6.6247023748275|6.6247023748275||6.6246695172916|6.4040773325639|6.2261971559213|6.1179965924227|6.1179965924227|6.1179965924227|6.1179965924227|6.1179965924227|5.7690630169935|5.6873417278654||5.6873417278654|5.6208463599463|5.6208463599463|5.6208463599463|5.6208463599463|5.6151734287448|5.6151734287448|5.6151734287448|5.6151734287448|5.6151734287448|5.6151734287448|5.6151734287448|5.6151734287448|5.6151734287448|5.6151734287448|5.6151734287448|5.6151734287448||5.6151734287448|5.6151734287448|5.6151734287448|5.5201035798598|5.4669800939148|5.4669800939148|5.241088807802|4.8967652455752|4.8564059354403|4.7271623189293|4.6096691616203|4.4585210490917|4.3616517104532|4.3616517104532|4.3616517104532|4.2431909285017|4.177934192069|4.1282602399009|4.1273282732586|3.9522312709601|3.8599795311591|3.8074263959634|3.8074263959634|3.7704736291819|-4.5989172987811||-4.5989172987811|-4.5989172987811|-4.5989172987811|-4.5989172987811|-4.5989172987811|-4.5989172987811|-4.5989172987811|-4.5989172987811|-4.5989172987811|-4.7924080350523|-5.0530034412416|-5.2584611620766|-5.2584611620766|-5.2916234032161|-5.4381926342124|-5.5742268776367|-5.5742268776367|-5.5742268776367|-5.5742268776367|-5.5742268776367|-5.5742268776367|-5.5742268776367|-5.6369190453898|-5.7249099412904|-5.7598998192666|-6.1326667604311|-6.1516638314116|-6.1516638314116|-6.2093485235492|-6.246390431821|-6.246390431821
00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE|-264.72389243952|-264.72389243952|-264.72389243952|-264.72389243952||-264.72389243952|-264.72389243952|-264.72389243952|-267.4104074252|-268.104877488|-268.104877488|-268.104877488|-271.19489560792|-271.19489560792|-271.19489560792|-271.19489560792|-274.15932258709|-275.69359272704|256.85541877923|256.85541877923|256.85541877923|256.85541877923|256.85541877923|256.85541877923||256.85541877923|256.85541877923|256.85541877923|256.85541877923|256.85541877923|256.16456198182|256.16456198182|256.16456198182|251.78452613052|245.91695170355|245.91695170355||245.91695170355|245.91695170355|245.91695170355|245.91695170355||245.91695170355|244.66016382588|240.70851553163|232.53196078629|-252.70596084607|-252.70596084607|-252.70596084607|-252.70596084607|-252.70596084607|-252.70596084607|-252.70596084607|-252.70596084607|-252.70596084607|-252.70596084607|-252.70596084607|-252.70596084607|-252.70596084607|-252.70596084607|-252.70596084607||-252.70596084607|-252.70596084607|-252.70596084607|-252.70596084607|-257.18362445611|-257.18362445611|-258.64180946106|-259.94478988376|242.66030551845|242.66030551845|242.66030551845|242.66030551845|242.66030551845|-256.01606272129|-256.01606272129|-256.01606272129|-256.01606272129|-256.01606272129|-256.01606272129|-256.01606272129|-256.01606272129|-256.01606272129|-256.01606272129|-256.01606272129|-256.01606272129|-256.01606272129|-256.01606272129|-256.01606272129|-256.01606272129|-259.83488441472|-262.8571307022|241.68637986916|241.68637986916|241.68637986916|241.68637986916|241.68637986916|241.68637986916|241.68637986916|241.68637986916|241.68637986916|241.68637986916|241.68637986916|241.68637986916|241.68637986916|241.68637986916|241.68637986916|241.68637986916|241.68637986916|241.68637986916|241.68637986916|241.68637986916|241.68637986916|238.40526237571|238.40526237571|238.40526237571|238.40526237571|238.40526237571|238.40526237571|238.40526237571|238.40526237571|238.40526237571|238.40526237571||238.40526237571|238.40526237571|238.40526237571|238.40526237571|-255.54679502697|-255.54679502697|-255.54679502697|-255.54679502697|-255.54679502697|-256.76116873656|-259.31101149359|-261.76108973598|-262.58408143131|-262.58408143131|-262.58408143131|-263.65294752111|-263.65294752111|-265.13105127536|-273.01338240529|246.38956486489|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|-259.4052221428|242.92166311769|242.92166311769|242.92166311769||242.92166311769|242.92166311769|242.92166311769|242.92166311769|241.4062960151|237.6075467537|236.70561762775|236.70561762775|235.52179475322|232.6547714394||227.80030231141|223.94330846114|223.94330846114|223.19784653234|222.72223175825|222.72223175825|222.72223175825|222.72223175825|222.72223175825|220.36030121712|219.32699501148|218.50626514713|218.50626514713|218.06252106869|216.60475210839|209.20138353433|206.60878432845||206.60878432845|206.60878432845|206.60878432845|206.60878432845|206.60878432845|204.3487046941|199.75634614448|198.63260943283|198.63260943283|198.63260943283|198.63260943283|198.63260943283|196.08895944875|194.12283714074|194.12283714074|191.84318805026|-209.12304933555|-209.12304933555|-209.12304933555|-209.12304933555|-209.12304933555|-209.12304933555|-209.12304933555|-209.12304933555|-209.12304933555||-209.12304933555|-209.12304933555|-209.12304933555|-209.12304933555|-209.12304933555|-209.12304933555|-209.12304933555|-209.12304933555|-209.12304933555|-215.84254813732|201.41559962652|201.41559962652|201.41559962652|201.41559962652|201.41559962652|201.41559962652|201.41559962652|201.41559962652|197.66232447516|195.68962426423|195.68962426423|195.68962426423|195.52012062308|195.52012062308|195.52012062308|195.52012062308|195.52012062308|195.52012062308|195.52012062308|195.52012062308|195.52012062308
00687|1164138|/equities/oak-street-health-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE|-18.387573893529|-18.757582116637|-18.795887640434|-18.795887640434||-18.795887640434|-18.795887640434|-18.874875204782|-19.285694750393|-19.43410567028|-20.087404775897|16.289379100989|16.289379100989|16.289379100989|16.289379100989|16.289379100989|16.289379100989|16.289379100989|16.289379100989|15.887088330798|15.813431351507|15.464351858391|15.39143810709|15.39143810709||15.39143810709|15.39143810709|15.189059769171|15.189059769171|15.175621389302|-18.109262165426|-18.109262165426|-18.109262165426|-18.109262165426|-18.109262165426|-18.433068046966||-18.703788510565|-18.703788510565|-18.794217700171|-18.794217700171||-18.794217700171|-18.794217700171|-18.794217700171|-18.794217700171|-18.794217700171|-18.794217700171|-18.794217700171|-18.794217700171|-18.794217700171|-18.794217700171|-18.794217700171|-18.794217700171|-18.794217700171|-19.550242020474|16.482378346288|16.482378346288|16.482378346288|16.482378346288|16.482378346288||16.482378346288|16.482378346288|15.803197391125|14.194664115478|13.444348408966|-16.038211342988|-16.038211342988|-16.376804254303|-16.376804254303|-16.686449313439|-17.344690299668|-17.344690299668|-17.584150023635|-17.794311359388|15.055824779979|15.055824779979|15.055824779979|15.055824779979|15.050500139028|15.050500139028|15.050500139028|15.050500139028|15.050500139028|15.050500139028|15.050500139028|15.050500139028|15.050500139028|15.050500139028|15.050500139028|15.050500139028|14.250278031859|13.407318453771|13.407318453771|13.314798360381|13.25255383972|12.737470674555|12.629311636995|12.629311636995|12.629311636995|12.629311636995|12.629311636995|12.227290078348|12.020193850901|12.020193850901|12.020193850901|12.020193850901|12.020193850901|11.617360101703|11.531989029782|11.474072203513|11.474072203513|11.474072203513|11.474072203513|11.474072203513|11.474072203513|11.474072203513|11.474072203513|11.474072203513|11.474072203513|11.474072203513|11.474072203513|11.474072203513||11.474072203513|11.474072203513|10.973413663303|10.826523445809|10.826523445809|10.826523445809|10.785310610798|10.785310610798|10.785310610798|10.785310610798|10.785310610798|10.655383373812|10.655383373812|10.169870881588|9.9023559671314|9.8323405166105|9.742127937259|-11.724266662835|-11.724266662835|-11.724266662835|-11.724266662835|-11.724266662835|-12.01194057491|-12.072206497486|-12.12543947751|-12.12543947751|-12.12543947751|-12.12543947751|-12.12543947751|-12.12543947751|-12.142710394933|10.452355785701|10.452355785701|10.452355785701|10.452355785701|10.452355785701|10.452355785701|10.181821899479|10.181821899479|10.181821899479||10.181821899479|10.181821899479|10.181821899479|10.181821899479|10.181821899479|10.181821899479|9.6314576255674|9.2288420583799|9.1506446451511|9.1506446451511||9.1506446451511|9.1506446451511|9.1506446451511|9.1506446451511|9.1506446451511|9.1506446451511|9.0935494734806|8.7533327555173|8.6755588292538|8.5316407885889|8.5316407885889|8.1529343091492|8.0465937149794|7.8716570433608|7.8716570433608|7.8561343552508|7.8561343552508||7.8561343552508|7.8561343552508|7.8561343552508|7.8561343552508|7.8561343552508|7.8561343552508|7.8561343552508|7.8561343552508|7.8561343552508|7.8561343552508|7.8561343552508|7.8561343552508|7.8561343552508|7.8561343552508|7.8561343552508|7.4784821273925|-8.9477973246969|-8.9831342530172|-8.9831342530172|-8.9831342530172|-8.9831342530172|-8.9831342530172|-8.9831342530172|-8.9831342530172|-9.101241217933||-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|-9.101241217933|6.7007133372463|6.7007133372463
00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE|-0.7590824254851|-0.7590824254851|-0.75937492080313|-0.76342216606254||-0.76807461044649|-0.79371069825866|-0.83933409228566|-0.86241556652401|-0.86241556652401|-0.86241556652401|-0.86241556652401|-0.8711783847104|-0.88087596064259|-0.90768439909128|-0.90768439909128|-0.90768439909128|-0.90768439909128|-0.90768439909128|-0.90768439909128|-0.92937153732675|-0.93495728082014|-0.94310250223293|-0.98396946258693||-1.0256882780939|-1.035709211578|-1.0486380130604|-1.0809366571192|-1.11164073009|-1.1322956417556|-1.1322956417556|-1.1322956417556|-1.1322956417556|-1.1322956417556|-1.1322956417556||-1.1322956417556|-1.1322956417556|-1.1322956417556|-1.1322956417556||-1.1322956417556|-1.1349507244158|-1.1519007982731|-1.1633842125998|-1.164484374626|-1.164484374626|-1.164484374626|-1.1680670339357|-1.1680670339357|-1.1680670339357|-1.1680670339357|-1.1680670339357|-1.1680670339357|-1.1680670339357|-1.1815300306227|-1.2193611386249|-1.2299785632201|-1.2299785632201|-1.2497018829142||-1.2497018829142|-1.2497018829142|-1.2624909828277|-1.297262209452|-1.2983450740595|-1.2983450740595|-1.2983450740595|-1.2983450740595|-1.2983450740595|-1.2983450740595|-1.2983450740595|-1.2983450740595|-1.2983450740595|-1.2983450740595|-1.2983450740595|-1.2983450740595|-1.3301723400773|-1.3695525637403|-1.4046806451496|-1.4188452425727|-1.5249724722713|-1.6476360268957|-1.6521103911733|-1.6521103911733|-1.6521103911733|-1.6521103911733|-1.6521103911733|-1.6521103911733|-1.6521103911733|-1.654198064526|-1.654198064526|-1.654198064526|-1.6835535059594|1.2505652783821|1.2505652783821|1.2505652783821|1.2505652783821|1.2505652783821|1.2505652783821|1.2505652783821|1.2505652783821|1.2505652783821|1.2505652783821|1.2505652783821|1.2505652783821|1.2505652783821|1.2505652783821|1.2505652783821|1.2505652783821|1.2505652783821|1.2505652783821|1.2505652783821|1.2505652783821|1.2505652783821|1.2505652783821|1.2505652783821|1.2505652783821|1.2505652783821|1.2505652783821|1.1870169108124|1.0880836269126|1.0880836269126||1.0880836269126|-1.4423949279119|-1.4423949279119|-1.4423949279119|-1.4423949279119|-1.4423949279119|-1.4423949279119|-1.4498832797264|-1.5229403079066|-1.5229403079066|-1.5229403079066|-1.5229403079066|-1.5229403079066|-1.5229403079066|-1.5302114884625|-1.5477919952087|-1.5477919952087|-1.5864355581792|1.1900439525845|1.1900439525845|1.1900439525845|1.1900439525845|1.1900439525845|1.1900439525845|1.1900439525845|1.1900439525845|1.1900439525845|1.1900439525845|1.1254926975994|-1.6611756437884|-1.6611756437884|-1.6611756437884|-1.6611756437884|-1.6611756437884|-1.6611756437884|-1.6611756437884|-1.6843801095412|-1.6843801095412|-1.6843801095412|-1.6843801095412||-1.6843801095412|-1.6843801095412|-1.6843801095412|-1.6843801095412|-1.7212100053919|-1.7212100053919|-1.7575055388492|1.2998940137866|1.2998940137866|1.2998940137866||1.2998940137866|1.2998940137866|1.2998940137866|1.2998940137866|1.2998940137866|1.2998940137866|1.2998940137866|1.2998940137866|1.1367988948295|0.90506033964478|0.90506033964478|0.84284489096892|0.79427209101001|0.73591184092223|0.73591184092223|0.73591184092223|0.73591184092223||0.73591184092223|0.73591184092223|0.73591184092223|0.66719093667864|0.60919548126723|0.59764448232974|0.59764448232974|0.59764448232974|0.56552424069669|0.56552424069669|0.56552424069669|0.56552424069669|0.56552424069669|0.56552424069669|0.56552424069669|0.56552424069669|0.53679360875847|0.50255959706573|-0.68619593750838|-0.68619593750838|-0.68619593750838|-0.68619593750838|-0.68619593750838|-0.68619593750838|-0.68619593750838||-0.68619593750838|-0.68619593750838|-0.68619593750838|-0.68619593750838|-0.68619593750838|-0.70583715120293|-0.70832248668253|-0.70832248668253|-0.70832248668253|-0.75258330714238|-0.80736758324319|-0.84630840258261|-0.87316489039151|-0.89429584907886|-0.89429584907886|-0.89429584907886|-0.89429584907886|-0.94257869839003|-0.98960208560864|-0.98960208560864|-1.0386134680315|-1.047914944998|-1.0820610444983|-1.1294011750972|-1.1645401792565|-1.1794995166446|-1.1794995166446|-1.1794995166446|-1.2305105999206|-1.2619229041972|-1.334075423682
00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7841705167739|7.7785226597221|7.7644695456195|7.7616328591956|7.7607031525124|7.7596701450865|7.7560223018373|7.7555803364344|7.7539781272221|7.7471977803231|7.7468864490722|7.7193181570078|7.7162035000018|7.7162035000018|7.7162035000018|7.7162035000018|7.7162035000018|7.7162035000018|7.7162035000018|7.7035596913422|7.7006218506588|7.6973573448144|7.6653969554859|7.6554411548992|7.6538237088941|7.6505435607515|7.6505435607515|7.6505435607515|7.6505435607515|7.6505435607515|7.6505435607515|7.6505435607515|7.6505435607515|7.6505435607515|7.6444930127023|7.6383257498077|7.6209173588544|7.5999081298809|7.5848979602368|7.5704422670505|7.5493805097101|7.5298671111528|7.5170746495397|7.4911938696074|7.4763266542408|7.4575852529708|7.4467617026637|7.4286240462539|7.392915527476|7.3571285058537|7.3237539981779|7.3046322371095|7.2815469928946|4.2433856006426|4.0779284366813|3.9185313261049|3.7900645478897|3.7900645478897|3.7900645478897||3.7900645478897|3.7847940639581|3.7721018451945|3.7721018451945|3.7721018451945|3.7721018451945|3.7721018451945|3.7721018451945|3.7721018451945|3.7721018451945|3.7721018451945|3.7721018451945|3.7721018451945|3.7721018451945|3.7721018451945|3.7721018451945|3.7721018451945|3.7721018451945|3.7721018451945|-4.082837374797|-4.082837374797|-4.1512082238888|-4.2063813761313|-4.2572241093732|-4.2572241093732|-4.2572241093732|-4.2572241093732|-4.2572241093732|-4.2572241093732|-4.2572241093732|-4.2572241093732|-4.2572241093732|-4.2572241093732|-4.2797069772979|-4.2797069772979|-4.2797069772979|-4.2797069772979|-4.2797069772979|-4.2797069772979|-4.2797069772979||-4.2797069772979|-4.2958480627561|-4.2958480627561|-4.2958480627561|-4.2958480627561|-4.2958480627561|-4.2958480627561|-4.2958480627561|-4.2958480627561|-4.388442228373||-4.4854914591667|-4.5874906299243|-4.6404618154775|-4.6597350317914|-4.7380390651445|-4.7598056206649|-4.7598056206649|-4.7598056206649|-4.7598056206649|-4.7598056206649|-4.7598056206649|-4.7598056206649|-4.7598056206649|-4.7886730178137|-4.8124143529754|-4.8590712468736|-4.8665325780112||-4.8665325780112|-4.9643973133518|-5.0318859971843|-5.0820954284494|-5.1434393681227|-5.2234884409042|-5.3118435356064|-5.3118435356064|-5.3118435356064|-5.3118435356064|-5.3118435356064|-5.3118435356064|-5.3118435356064|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278||-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.376450361278|-5.5924448850711|-5.7460498945536|-5.7992220075728|-5.8235799374185|-5.939460893693|-6.0622897901165|-6.0676671805154|-6.0676671805154|-6.0676671805154|-6.0676671805154|-6.0676671805154|-6.0676671805154|-6.0676671805154|-6.1595215888686|-6.1595215888686|-6.1595215888686|-6.3132683537478|-6.3377981475188|-6.3472758455623|-6.404250370667|-6.404250370667
00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE|29.996621499505|29.996621499505|29.996621499505|29.996621499505||29.996621499505|29.996621499505|29.996621499505|29.011249102979|28.009542456206|28.009542456206|28.009542456206|28.009542456206|26.288102351886|25.670630523509|25.670630523509|25.670630523509|25.670630523509|25.670630523509|25.670630523509|25.670630523509|25.670630523509|25.020389675232|25.020389675232||25.020389675232|25.020389675232|24.991544113261|24.343660948125|23.851011829737|23.528196843867|23.046686368393|23.046686368393|23.046686368393|22.623263470781|22.206728129098||22.206728129098|22.206728129098|22.206728129098|22.206728129098||22.206728129098|22.206728129098|22.206728129098|22.206728129098|22.206728129098|22.206728129098|22.206728129098|22.206728129098|22.206728129098|22.206728129098|21.79337100864|21.79337100864|21.79337100864|21.79337100864|21.79337100864|21.79337100864|21.575717206361|21.575717206361|21.434685649212||21.159651056193|-23.797403472498|-23.797403472498|-23.797403472498|-23.797403472498|-24.025171432048|-24.077689551811|-24.507652446664|-24.507652446664|-24.507652446664|-24.507652446664|-24.507652446664|-24.507652446664|-24.507652446664|-24.966281013397|-25.244358816151|-25.244358816151|23.006070848852|23.006070848852|23.006070848852|23.006070848852|23.006070848852|23.006070848852|22.145633958611|21.597915303743|-23.987945419707|-23.987945419707|-23.987945419707|-23.987945419707|-23.987945419707|-23.987945419707|-23.987945419707|-23.987945419707|-24.179939965581|-24.621044190035|-25.107271546904|-25.1205541618|-25.1205541618|-25.1205541618|-25.1205541618|-25.1205541618|-25.1205541618|-25.259727596763|-25.259727596763|-25.259727596763|22.488193644797|22.488193644797|22.488193644797|22.488193644797|22.488193644797|22.488193644797|22.488193644797|22.488193644797|22.488193644797|22.089865822668|22.089865822668|22.089865822668|22.089865822668|22.089865822668|22.089865822668|22.089865822668|22.089865822668||22.089865822668|22.089865822668|22.089865822668|22.078184705172|21.851872026031|21.54930206041|-24.476469406225|-24.476469406225|-24.476469406225|-24.476469406225|-24.476469406225|-24.476469406225|-24.476469406225|-24.476469406225|-24.476469406225|-24.932321637579|-25.367856760498|-25.392358224573|-25.392358224573|-25.392358224573|-26.454354728794|-27.264449293454|-28.494943706018|-29.356604249193|-29.381795738599|-29.381795738599|-30.404773975369|27.536639980744|26.89369911952|26.89369911952|26.89369911952|26.89369911952|26.89369911952|26.89369911952|26.89369911952|26.89369911952|26.89369911952|26.476422572613|-29.299800103078|-29.299800103078||-29.299800103078|-29.299800103078|-29.299800103078|-29.299800103078|-29.976728148384|-29.976728148384|-30.003586975648|-30.051034640768|-30.051034640768|-30.941149922984||27.943234942702|27.943234942702|27.943234942702|27.943234942702|27.943234942702|27.943234942702|27.425538829463|-30.001318408815|-30.001318408815|-30.001318408815|-30.001318408815|-30.001318408815|-30.001318408815|-30.44993236525|-30.915798500822|-30.915798500822|-30.915798500822||-30.915798500822|-31.357831561616|-32.088702718473|-32.346575856466|-32.346575856466|-32.346575856466|-32.346575856466|-32.346575856466|-32.346575856466|-32.346575856466|-32.346575856466|-32.346575856466|-32.346575856466|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315||-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.530202014315|-32.549424815032|-33.522216028476|-36.126905965037|-37.304867343189|-37.304867343189|-37.48949748066|-37.489720779292|-37.763578474116|-38.196752190139|-38.602224587893|-38.852935902991|-38.852935902991|-38.852935902991|-38.852935902991|-38.852935902991|-38.852935902991|-38.852935902991|-38.852935902991|-38.852935902991|-38.852935902991|-38.852935902991|-38.852935902991|-38.852935902991
00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE|-2.9870599441269|-2.9870599441269|-3.0176172556381|-3.0176172556381||-3.0406832119227|-3.0406832119227|-3.0406832119227|-3.0406832119227|-3.0406832119227|-3.0406832119227|-3.0406832119227|-3.2146480768258|-3.2798867324253|-3.3020964308205|-3.4467237838576|-3.5320042248644|-3.6181608505097|-3.6181608505097|-3.6181608505097|-3.6238489139346|-3.6238489139346|-3.6238489139346|-3.6583230250531||-3.6583230250531|-3.6583230250531|-3.738136807355|-3.7982879151933|-3.7982879151933|-3.9004541741027|-3.9004541741027|-3.9582824824269|-3.997258292085|-4.0114662670742|-4.0114662670742||-4.0114662670742|-4.0114662670742|-4.0114662670742|-4.0114662670742||-4.0114662670742|-4.0114662670742|-4.0114662670742|-4.0114662670742|-4.0114662670742|-4.0114662670742|-4.0114662670742|-4.0855180183661|-4.3608033435888|-4.5005094096999|-4.7001992514774|3.609791381486|3.609791381486|3.5312012647344|3.5107903187753|3.3109337825776|-4.1294049020964|-4.1294049020964|-4.1294049020964||-4.1294049020964|-4.1294049020964|-4.1294049020964|-4.2199386619151|-4.2561299918052|-4.2561299918052|-4.2561299918052|-4.2561299918052|-4.2561299918052|-4.2561299918052|-4.361653799037|-4.361653799037|-4.361653799037|-4.361653799037|-4.5229487752692|-4.54549863336|-4.5538873804666|3.5164367397118|3.5164367397118|3.5164367397118|3.5164367397118|3.5164367397118|3.5164367397118|3.5164367397118|3.5164367397118|3.5164367397118|3.5164367397118|3.5164367397118|3.5164367397118|3.5164367397118|3.5164367397118|3.4202696046653|3.4202696046653|3.4202696046653|3.4202696046653|3.4202696046653|3.4202696046653|3.4202696046653|3.4202696046653|3.1817796171248|3.1817796171248|3.1817796171248|3.1817796171248|3.1817796171248|3.1817796171248|3.1817796171248|3.054577277826|-3.5220820264204|-3.5220820264204|-3.5220820264204|-3.5220820264204|-3.5220820264204|-3.5220820264204|-3.5220820264204|-3.5220820264204|-3.5220820264204|-3.5220820264204|-3.5220820264204|-3.5220820264204|-3.5220820264204|-3.5255017678906|-3.5255017678906||-3.5255017678906|-3.5255017678906|-3.5255017678906|-3.5255017678906|-3.5255017678906|-3.5255017678906|-3.5255017678906|-3.5494464416161|-3.5921627303908|-3.6540697041429|-3.7178552353026|-3.7203947795366|-3.7827887549373|-3.814754116797|-3.8641711741284|-4.0740790929612|3.3663778568003|3.3663778568003|3.3663778568003|3.3663778568003|3.3663778568003|3.3663778568003|3.3663778568003|3.3663778568003|3.3663778568003|3.3663778568003|3.3663778568003|3.3663778568003|3.3663778568003|3.3663778568003|3.135162084276|3.135162084276|-3.2790468172259|-3.2790468172259|-3.2790468172259|-3.2790468172259|-3.2790468172259|-3.2790468172259|-3.2790468172259|-3.2790468172259||-3.3448075934722|-3.3482810298693|-3.3482810298693|-3.3867346092608|-3.5177938854856|-3.5642154918956|-3.5919061354848|-3.6810067949529|-3.6816741689307|-3.764082456547||-3.8145360956788|-3.8627012184593|-3.9613348764811|-3.9613348764811|-4.1298165898228|-4.3038424393854|-4.3038424393854|-4.3038424393854|-4.3038424393854|-4.3038424393854|-4.3038424393854|-4.3038424393854|-4.3670471400377|-4.5670302411315|-4.7759224331376|-4.9721359186699|-5.2451512077704||-5.3085012810379|-5.3927791269786|3.6993122768545|3.6993122768545|3.6993122768545|3.6993122768545|2.7467188555693|2.7467188555693|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824|-3.2414580822824||-3.2947089805469|-3.3468989017125|-3.3496671710682|-3.3496671710682|-3.3496671710682|-3.3496671710682|-3.3496671710682|-3.3496671710682|-3.3496671710682|-3.5199691624853|-3.6869879532095|-3.7967643261217|-3.8414047824302|-3.8926719545169|-4.0785244834471|3.2066906261129|3.2066906261129|3.2066906261129|3.2066906261129|3.2066906261129|3.2066906261129|3.0919339841917|-3.9872900572655|-3.9872900572655|-3.9872900572655|-3.9872900572655|-3.9872900572655|-3.9872900572655|-4.1220833291872|-4.2766925483129|-4.367739076202
00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE|-2126.4827279355|-2126.4827279355|-2126.4827279355|-2126.4827279355||-2126.4827279355|-2126.4827279355|-2126.4827279355|-2126.4827279355|-2126.4827279355|-2126.4827279355|-2126.4827279355|-2126.4827279355|-2126.4827279355|-2126.4827279355|-2126.4827279355|-2126.4827279355|-2126.4827279355|-2131.6124073957|-2151.8549008044|-2151.8549008044|-2153.0404523912|-2180.3761552959|-2180.3761552959||-2181.9863232671|-2212.4292887647|-2213.7303105415|-2217.3764518169|2098.1339899682|2098.1339899682|2098.1339899682|2098.1339899682|2098.1339899682|2098.1339899682|2098.1339899682||2098.1339899682|2098.1339899682|2098.1339899682|2098.1339899682||2098.1339899682|2089.3322816053|2069.6980320789|2063.8734102091|2057.2806446223|2057.2806446223|2057.2806446223|2057.2806446223|2045.2451905308|2011.497884227|1992.0773858557|1992.0773858557|1992.0773858557|1992.0773858557|1992.0773858557|1992.0773858557|1992.0773858557|1992.0773858557|1992.0773858557||1992.0773858557|1992.0773858557|1992.0773858557|1992.0773858557|1992.0773858557|1992.0773858557|1992.0773858557|1992.0773858557|1992.0773858557|1992.0773858557|1972.5931864326|1962.6574955588|1934.7174823158|1910.9236335084|1901.5608935141|1882.2550645165|1856.1273381238|1853.4975930326|1839.162907189|1808.1203593875|-1920.7290738794|-1952.0839332709|-1967.9871800884|-1979.9285996207|-1981.1277960365|-1981.1277960365|-1981.1277960365|-1981.1277960365|-1981.1277960365|-1981.1277960365|-1981.1277960365|-1981.1277960365|-1981.1277960365|-1981.1277960365|-1981.1277960365|-1981.1277960365|-1981.1277960365|-1981.1277960365|-1981.1277960365|-1981.1277960365|-1981.1277960365|-1984.1136685019|-1985.7724097178|-2001.88827588|-2006.2508208143|-2006.2508208143|-2006.2508208143|-2006.2508208143|-2006.2508208143|-2006.2508208143|-2006.2508208143|-2006.2508208143|-2009.2039797395|-2009.2039797395|-2009.2039797395|-2009.2039797395|-2009.2039797395|-2009.2039797395|-2024.020483098|-2024.020483098|-2024.020483098|-2024.020483098||-2024.020483098|-2024.020483098|-2024.020483098|-2024.020483098|-2024.020483098|-2024.020483098|-2024.020483098|-2024.020483098|-2024.020483098|-2024.020483098|-2024.020483098|-2024.020483098|-2024.020483098|-2024.020483098|-2024.020483098|-2031.6495968341|-2037.2434492229|-2037.2434492229|-2037.2434492229|-2037.2434492229|-2037.2434492229|1936.9363316037|1936.9363316037|1936.9363316037|1930.8273800395|1930.8273800395|1930.8273800395|1930.8273800395|1930.8273800395|1930.8273800395|1930.8273800395|1910.1360342474|1910.1360342474|1910.1360342474|1910.1360342474|1910.1360342474|1910.1360342474|1910.1360342474|1897.3650893305|1897.3650893305||1890.8076318199|1890.8076318199|1890.8076318199|1890.8076318199|1883.5612752101|1882.6671474999|1882.6671474999|1882.6671474999|1869.483781239|1861.6225431193||1849.5877988327|1849.5581784142|1849.5581784142|1849.5581784142|1849.5581784142|1849.5581784142|1849.5581784142|1849.5581784142|1849.5581784142|1836.6395825149|1836.6395825149|1834.2191275081|1834.2191275081|1826.6559573766|1809.3831802037|1809.3831802037|1809.3831802037||1809.3831802037|1809.3831802037|1809.3831802037|1809.3831802037|1809.3831802037|1809.3831802037|1809.3831802037|1809.3831802037|1809.3831802037|1784.3614586356|1775.5431273251|1765.1295503808|1752.8889535481|1735.3963361906|1729.4353618806|1713.2709804316|-1834.8864283142|-1834.8864283142|-1834.8864283142|-1834.8864283142|-1834.8864283142|-1834.8864283142|-1834.8864283142|-1834.8864283142|-1834.8864283142||-1834.8864283142|-1834.8864283142|-1834.8864283142|-1834.8864283142|-1834.8864283142|-1834.8864283142|-1834.8864283142|-1834.8864283142|-1834.8864283142|-1887.5262140232|-1944.8370320287|-1944.8370320287|-1944.8370320287|-1944.8370320287|-1944.8370320287|-1944.8370320287|-1944.8370320287|-1944.8370320287|-1944.8370320287|-1944.8370320287|-1953.3762488678|-1953.3762488678|-1953.3762488678|-1953.3762488678|-1953.3762488678|-1953.3762488678|-1955.0052531908|-1962.324833732|-1969.1637945885|-1969.1637945885|-1969.1637945885
00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE|285.27307900622|285.27307900622|285.27307900622|285.27307900622||285.27307900622|285.27307900622|283.10955634315|283.10955634315|283.10955634315|283.10955634315|283.10955634315|273.23311503949|-287.12517056402|-287.12517056402|-287.12517056402|-287.12517056402|-287.12517056402|-287.12517056402|-287.12517056402|-287.12517056402|-287.12517056402|-287.12517056402|-287.12517056402||-287.12517056402|-287.12517056402|-287.12517056402|-287.12517056402|-287.12517056402|-287.12517056402|-287.12517056402|-287.12517056402|-287.12517056402|-287.12517056402|-287.12517056402||272.36033004411|272.36033004411|271.01199153936|268.14392051059|268.14392051059|268.14392051059|268.14392051059|265.37101024343|261.67167879424|258.59909297451|258.5717664452|257.63781035957|255.83694664708|255.83694664708|252.24294425901|252.22901846405|252.22901846405|252.22901846405|252.22901846405|252.07778174608|251.31980554328|251.31980554328|251.31980554328|251.31980554328||251.31980554328|251.31980554328|251.31980554328|251.31980554328|251.31980554328|251.31980554328|251.31980554328|251.31980554328|251.31980554328|251.31980554328|250.41065833763|250.41065833763|250.41065833763|250.41065833763|250.41065833763|245.99572253444|239.06887261313|235.78762623383|235.25264354893|233.03737805892|-253.07085977306|-253.07085977306|-257.68553022384|-257.68553022384|-258.7350338194|-261.22587291105|-262.91874706859|-266.5361151443|-268.94289723878|-269.75544252931|253.68032439031|253.68032439031|253.68032439031|253.68032439031|253.68032439031|253.68032439031|253.68032439031|249.08813712639|243.42846941994|242.35913546932|241.4468223083|237.40758085118|236.56874826056|236.56874826056|235.74162036611|235.74162036611|235.74162036611|235.74162036611|235.74162036611|235.74162036611|235.74162036611|235.74162036611|235.74162036611|235.74162036611|235.74162036611|235.74162036611|235.74162036611|235.74162036611|235.74162036611|235.74162036611|235.74162036611|235.74162036611||235.74162036611|235.74162036611|235.74162036611|235.74162036611|235.74162036611|235.74162036611|235.60068905832|232.42771332001|-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|-247.79049808399|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268||233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268||233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|233.52752203268|232.8618426408|232.8618426408|232.8618426408|232.8618426408||232.8618426408|232.8618426408|232.8618426408|232.8618426408|232.8618426408|232.8618426408|232.8618426408|232.8618426408|232.8618426408|232.8618426408|232.8618426408|231.57260503654|228.89011626646|224.70068036632|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911||-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|-247.14116316911|230.47558001502|230.47558001502|230.47558001502|228.92166773718|228.92166773718|228.92166773718|228.82434364867|228.55780212577|228.55780212577|228.55780212577|228.55780212577|228.55780212577|228.55780212577|228.55780212577|228.55780212577|228.55780212577|228.55780212577|228.55780212577|228.55780212577|228.55780212577|228.55780212577|228.55780212577
00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE|-175.421982603|-175.421982603|-175.421982603|-176.09060700725||-176.09060700725|-180.29511296297|-184.18095691497|-186.77796628951|-186.77796628951|-186.77796628951|-186.77796628951|-186.77796628951|-186.77796628951|-190.87550775504|-190.87550775504|-191.98247742096|-192.92611553541|-192.92611553541|181.60589688604|181.60589688604|181.60589688604|181.60589688604|181.60589688604||181.60589688604|181.60589688604|179.91127197814|179.18030243529|179.16061147731|178.25309132515|177.3834362977|177.10287886674|177.10287886674|177.10287886674|177.10287886674||177.10287886674|177.10287886674|177.10287886674|177.08467360618||177.08467360618|177.08467360618|177.08467360618|177.08467360618|177.08467360618|177.08467360618|176.50658534503|176.34810642519|176.34810642519|173.96344422542|171.76346842985|171.76346842985|171.76346842985|170.21968531323|168.56631718424|165.77684350633|165.77684350633|165.77684350633|165.76590501625||164.58105725005|162.74092302007|160.45966815598|159.7604168747|159.71159583707|156.38244259662|156.38244259662|156.38244259662|156.38244259662|156.38244259662|155.59609490309|153.69280031957|152.41523745278|152.41523745278|152.41523745278|148.86422722967|148.86422722967|148.86422722967|148.86422722967|148.86422722967|148.86422722967|148.86422722967|148.86422722967|148.86422722967|148.86422722967|148.86422722967|147.45857994459|146.12476352362|146.12476352362|146.12476352362|146.12476352362|-154.34898213617|-154.34898213617|-154.34898213617|-154.34898213617|-154.34898213617|-154.34898213617|-154.34898213617|-154.34898213617|-154.34898213617|-156.0805383178|-157.49224808923|-157.49224808923|-157.49224808923|-158.86860268107|-159.29289068106|-159.30792802046|-160.51742758431|-162.49408610306|-166.1559257821|-166.25775480022|-166.25775480022|-167.45139683342|-168.67264863709|-168.67264863709|-169.09544713474|-169.22571517303|-169.22571517303|-169.22571517303|-169.22571517303|-169.22571517303|-170.09303579057||-170.09303579057|-170.09303579057|-170.09303579057|-170.09303579057|-170.09303579057|-170.09303579057|-170.09303579057|-170.09303579057|-170.09303579057|-171.15539154594|-171.15539154594|-171.15539154594|-171.15539154594|-171.15539154594|-171.15539154594|-174.29987997021|-176.77459858751|-177.41065458562|-179.23247029755|-179.23247029755|-179.23247029755|-181.71357681987|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638||173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638||173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.2771810638|173.11729295299||173.11729295299|173.11729295299|173.11729295299|173.11729295299|170.73134970715|170.02538781752|-182.24615628587|-182.24615628587|-182.24615628587|-182.24615628587|-182.24615628587|-182.24615628587|-182.24615628587|-183.01212392766|-184.6341006935|-184.6341006935|-184.6341006935|-184.6341006935|-184.6341006935|-184.6341006935|-184.75940752368|-184.75940752368|-184.75940752368|-184.75940752368|-184.75940752368||-184.75940752368|-184.75940752368|-184.75940752368|-184.75940752368|-184.75940752368|-184.75940752368|-184.75940752368|-184.75940752368|-186.09940300086|-186.09940300086|-186.09940300086|-186.09940300086|-186.09940300086|-186.09940300086|-186.09940300086|-186.09940300086|-186.09940300086|-186.09940300086|-186.67686763932|-186.67686763932|-188.67151807336|-190.75946737426|-191.01493757188|-191.21158043692|-191.21158043692|-191.21158043692|-191.21158043692|-200.60091799442|177.69342360293|174.35992192996|169.14330372546
00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE|152.7940294817|152.7940294817|152.7940294817|152.7940294817||152.7940294817|152.7940294817|150.71486606365|150.66852675285|148.32582379277|145.92841827533|-158.77901869702|-158.77901869702|-158.77901869702|-158.77901869702|-158.77901869702|-158.77901869702|-158.77901869702|-158.77901869702|-158.77901869702|-158.77901869702|-158.77901869702|-158.77901869702|-158.77901869702||145.91173319748|145.91173319748|145.91173319748|145.91173319748|145.91173319748|145.91173319748|143.51407777443|143.51407777443|141.80953642145|141.32364279711|140.80351179301||140.80351179301|140.80351179301|140.80351179301|139.71945951448||139.14772794496|138.28357778933|137.1820331828|135.09509562282|135.09509562282|135.09509562282|135.09509562282|134.46677121882|133.30863221226|130.15209741657|124.0734381153|117.9164583897|115.63811289521|115.63811289521|112.74346104432|-124.02101897047|-124.02101897047|-124.02101897047|-124.02101897047||-124.02101897047|-124.02101897047|-124.02101897047|-124.02101897047|-124.02101897047|-124.98557746461|-126.47564281414|-129.59571164394|-131.79912623592|-132.49761462644|-132.49761462644|-132.49761462644|-132.49761462644|-132.49761462644|-132.49761462644|-132.49761462644|-132.49761462644|-133.47836486738|-133.47836486738|-134.20374077604|-138.03126535201|-141.26129669375|-141.45953930275|-141.45953930275|-141.45953930275|-141.45953930275|-141.45953930275|-141.45953930275|-141.45953930275|-141.45953930275|-141.45953930275|-141.45953930275|-141.45953930275|-141.9905104679|-141.9905104679|-141.9905104679|-141.9905104679|-141.9905104679|-141.9905104679|-141.9905104679|-141.9905104679|-141.9905104679|-142.09781701404|-142.09781701404|-142.58868468954|131.90856111293|131.90856111293|131.90856111293|131.90856111293|131.90856111293|131.90856111293|131.90856111293|131.90856111293|131.90856111293|131.90856111293|131.90856111293|131.90856111293|131.90856111293|131.90856111293|127.02895713123|125.13737432435|125.13737432435||125.13737432435|124.72142327806|124.72142327806|124.05417117566|122.34357727336|120.34499664623|117.93667105097|117.93667105097|117.93667105097|117.93667105097|117.93667105097|117.93667105097|117.31047607416|-135.78738431585|-135.78738431585|-136.70626014749|-138.48640340213|-148.97044937748|139.85092155802|139.85092155802|139.85092155802|139.85092155802|139.85092155802|139.85092155802|139.85092155802|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791||139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791||139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791|139.84480923791||139.84480923791|139.84480923791|139.84480923791|139.84480923791|138.20645681112|137.30106190276|135.68034350686|134.71315751929|133.74962092394|131.43346586221|-146.78996189817|-146.78996189817|-146.78996189817|-146.78996189817|-146.78996189817|-146.78996189817|-146.78996189817|-146.78996189817|-146.78996189817|-146.78996189817|-146.78996189817|-146.78996189817|-146.78996189817|-146.78996189817|-146.78996189817||-149.44218178572|-150.49859855028|-150.49859855028|-150.49859855028|-150.49859855028|-150.49859855028|-150.49859855028|-150.49859855028|-152.01983226507|-153.30648510952|-162.56192878108|-165.06513722941|-165.06513722941|-165.06513722941|-165.74253373017|-165.74253373017|-165.74253373017|-165.74253373017|-165.74253373017|-165.74253373017|-165.74253373017|-165.74253373017|-165.74253373017|-165.74253373017|-165.74253373017|-166.24254337804|-170.91087549545|-171.99319180756|-173.60632355245|-173.663139688|-174.1026572773
00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE|39.115443645843|39.115443645843|39.115443645843|39.115443645843||39.115443645843|39.115443645843|38.629250981347|38.629250981347|37.896728300185|37.896728300185|37.240531470081|37.054479521404|36.438333115386|36.438333115386|36.438333115386|36.438333115386|36.438333115386|36.438333115386|36.438333115386|36.438333115386|36.438333115386|36.438333115386|36.438333115386||36.438333115386|36.438333115386|36.346893692957|36.346893692957|36.33476217273|36.33476217273|36.33476217273|36.33476217273|36.33476217273|36.33476217273|36.277841828618||36.277841828618|36.277841828618|36.277841828618|36.277841828618||36.177069211838|35.841881355574|35.740423185881|-37.919497586802|-37.919497586802|-37.919497586802|-37.919497586802|-37.919497586802|-37.919497586802|-37.919497586802|-37.919497586802|-37.919497586802|-37.919497586802|-37.919497586802|-37.919497586802|-37.919497586802|-37.919497586802|-37.919497586802|-37.919497586802||-37.919497586802|-37.919497586802|-37.919497586802|-37.919497586802|-37.919497586802|-37.919497586802|-38.03777599502|-38.805862640544|-38.877903857942|-40.018779241504|-40.960310683716|-41.046457010363|-41.295596989406|-41.295596989406|-41.588327912652|-41.588327912652|-41.61369655327|-41.682032852457|-41.682032852457|-43.932535468523|40.378465671283|40.378465671283|40.378465671283|40.378465671283|40.378465671283|40.378465671283|40.378465671283|39.869852298876|38.950393511609|-41.504729928915|-41.504729928915|-41.504729928915|-41.504729928915|-41.780256578596|-42.366705555572|-42.366705555572|-42.793008003912|-43.53834275215|41.138498043946|41.138498043946|41.138498043946|41.138498043946|41.138498043946|41.138498043946|41.138498043946|41.138498043946|41.138498043946|41.138498043946|41.138498043946|41.138498043946|41.138498043946|41.138498043946|41.138498043946|41.138498043946|41.138498043946|41.138498043946|41.138498043946|41.138498043946|41.138498043946|41.138498043946|41.138498043946|41.138498043946||41.138498043946|41.138498043946|40.878887944676|40.682175819345|40.682175819345|40.30186186043|39.964705416417|39.964705416417|39.964705416417|39.954239643454|39.954239643454|39.954239643454|39.726379382212|38.364586074704|38.339273576454|38.339273576454|38.339273576454|38.339273576454|38.339273576454|37.927248539688|37.927248539688|37.927248539688|37.712713152982|37.712713152982|37.519126369796|37.154911197068|37.154911197068|37.139899744857|36.485838896162|36.485838896162|36.485838896162|36.485838896162|36.485838896162|36.485838896162|36.485838896162|36.485838896162|36.485838896162|36.31974100935|36.31974100935|36.30998840876||36.30998840876|35.558598842307|35.179995014404|35.179995014404|35.179995014404|35.069992120768|34.982238879102|34.982238879102|34.982238879102|34.982238879102||34.982238879102|34.982238879102|34.982238879102|34.982238879102|34.982238879102|34.982238879102|34.865264802396|34.47059627001|34.47059627001|34.47059627001|34.47059627001|34.47059627001|34.47059627001|34.47059627001|34.47059627001|34.47059627001|34.47059627001||34.47059627001|34.47059627001|34.47059627001|34.47059627001|34.40415784391|34.40415784391|34.310163798551|34.310163798551|34.104069090133|33.468411922725|32.050736851463|31.620818927298|30.635351845964|30.19650363629|30.190281546833|29.488090794088|-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852||-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852|-32.688494431852|-34.830549067787|-35.489562416997|-35.489562416997|-35.489562416997|-35.831683054106|-35.831683054106|-35.831683054106|-35.831683054106|-35.831683054106|-35.831683054106|-35.831683054106|-35.831683054106|-35.831683054106|-35.831683054106|-35.831683054106|-35.831683054106|-36.25497765028|-36.25497765028|-36.327754809718|-36.96139338531|-37.45599283684
00699|101911|/equities/sabre-corpo|R1000GROWTH|-1.2298377688158|-1.2298377688158|-1.2298377688158|-1.2298377688158||-1.2637086042021|-1.2761484923467|-1.3766315648407|-1.4193146894561|-1.4193146894561|-1.4193146894561|-1.4193146894561|-1.4344668812792|-1.4344668812792|-1.4344668812792|-1.4344668812792|-1.4344668812792|-1.4832965342248|-1.5119896250317|-1.5119896250317|-1.5119896250317|-1.5119896250317|-1.5119896250317|-1.5119896250317||-1.5119896250317|-1.5119896250317|-1.5119896250317|-1.5480798746456|-1.5480798746456|-1.5480798746456|-1.5480798746456|-1.5480798746456|-1.5480798746456|-1.5480798746456|-1.5480798746456||-1.5480798746456|-1.5480798746456|-1.5742554096502|-1.6213948757695||-1.6632165347257|-1.7107961481057|-1.7293399456551|-1.7293399456551|-1.7293399456551|-1.7293399456551|-1.7293399456551|-1.7439888388371|-1.7446534340618|-1.7446534340618|-1.7446534340618|-1.7446534340618|-1.8275482792588|-1.8508460326738|-1.8508460326738|-1.8508460326738|-1.8542733903005|-1.8716955782546|-1.8716955782546||-1.8856797803431|-1.8856797803431|-1.8856797803431|-1.8896441911094|-1.9293268360951|-1.9463354457593|-1.9948171563917|-2.0236856946209|-2.0532619101978|-2.1158465393359|-2.1776073054003|-2.2124483001476|-2.2124483001476|-2.2124483001476|-2.2319499830957|1.8704661015699|1.8704661015699|1.8704661015699|1.8704661015699|1.8704661015699|1.8704661015699|1.8704661015699|1.8704661015699|1.8704661015699|1.8704661015699|1.7632957635135|-1.9742101916274|-1.9742101916274|-1.9742101916274|-1.981334634183|-1.981334634183|-1.981334634183|-1.981334634183|-1.981334634183|-2.0041032661563|-2.0041032661563|-2.0041032661563|-2.0041032661563|-2.0041032661563|-2.0041032661563|-2.0041032661563|-2.0041032661563|-2.0041032661563|-2.0041032661563|-2.0041032661563|-2.0041032661563|-2.0041032661563|-2.0041032661563|-2.0041032661563|-2.0041032661563|-2.0041032661563|-2.0041032661563|-2.0041032661563|-2.0041032661563|-2.0041032661563|-2.0041032661563|-2.006781431212|-2.0071376265003|-2.0071376265003|-2.0143196053983|-2.0381329001852|-2.1134810184846||-2.1197010582696|-2.1327381516695|-2.1327381516695|-2.1327381516695|-2.1624868473741|-2.2002942617701|-2.2002942617701|-2.2487714153712|-2.3219682819518|-2.3310258661014|-2.3851176074592|-2.4717972798974|-2.5647878651076|-2.5647878651076|-2.5647878651076|-2.5647878651076|-2.7064309389782|-3.3081736242421|-3.3081736242421|-3.3081736242421|-3.3081736242421|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655|2.9557325407655||2.9433140406775|2.8609043767902|2.7830993655492|2.7094880743346|2.6805423678647|2.6233804956289|2.5528902785724|2.5528902785724|2.5528902785724|2.5528902785724||2.5528902785724|2.5528902785724|2.5528902785724|2.5528902785724|2.5528902785724|2.5528902785724|2.5432335819078|2.4973958810669|2.4973958810669|2.4973958810669|2.4973958810669|2.4973958810669|2.4973958810669|2.4973958810669|2.4973958810669|2.4973958810669|2.4973958810669||2.4973958810669|2.4973958810669|2.4973958810669|2.4973958810669|2.4973958810669|2.4973958810669|2.4973958810669|2.4973958810669|2.4248842089818|2.2404270270849|-2.6555596790703|-2.6555596790703|-2.6555596790703|-2.6555596790703|-2.6555596790703|-2.6555596790703|-2.6555596790703|-2.6555596790703|-2.6555596790703|-2.6555596790703|-2.6555596790703|-2.6555596790703|-2.6555596790703|-2.6555596790703|-2.6555596790703||-2.7517552201386|-2.8119725060061|-2.8309852021977|-2.8309852021977|-2.8309852021977|-2.8309852021977|-2.8309852021977|-2.8309852021977|-2.8309852021977|-2.8422057648549|-3.0991175064389|-3.2579083452561|-3.3493425062341|-3.4726029028542|-3.7456698539132|-3.8146204513321|-3.8146204513321|-3.8146204513321|-3.8146204513321|-3.8146204513321|-3.8146204513321|-3.8146204513321|-3.8146204513321|-3.8146204513321|-3.8146204513321|-3.8146204513321|-3.9893004808172|-4.154222690766|-4.3771919671087|3.789668271009|3.789668271009
00700|1161537|/equities/shift4-payments-inc|R1000GROWTH|-62.898678076876|-62.898678076876|-62.898678076876|-62.898678076876||-62.898678076876|-62.898678076876|-62.898678076876|-62.898678076876|-62.898678076876|-62.898678076876|-62.898678076876|-62.898678076876|-62.898678076876|-66.256031950991|-66.806143611317|-66.899049169096|-68.400055335928|-68.657590610258|-68.657590610258|-68.657590610258|-68.657590610258|-68.657590610258|-68.657590610258||-68.657590610258|-68.657590610258|-68.657590610258|-68.657590610258|-68.657590610258|-68.657590610258|-68.657590610258|-68.657590610258|-68.657590610258|-68.657590610258|-68.657590610258||-69.704099158967|-71.128605595004|-71.128605595004|-71.311433062597||-71.311433062597|-71.557538600348|-71.557538600348|-71.557538600348|-73.132496894499|-73.132496894499|-73.132496894499|-74.151307724698|-74.151307724698|-74.151307724698|-74.151307724698|-74.151307724698|-74.151307724698|-74.151307724698|-74.151307724698|-74.151307724698|-74.151307724698|-74.151307724698|-74.151307724698||-74.151307724698|-74.151307724698|-74.151307724698|-74.151307724698|-74.151307724698|-74.151307724698|-74.151307724698|-74.151307724698|-74.151307724698|-74.151307724698|-74.151307724698|-74.151307724698|-74.151307724698|-74.151307724698|-74.731246299194|-74.731246299194|-75.119716346978|-76.111383895225|-76.111383895225|-76.134314727062|-78.8045141424|-82.11084940315|-82.718195743531|-82.718195743531|-82.718195743531|-82.835858598341|-82.835858598341|-82.835858598341|-82.835858598341|-83.188173575522|-84.968825083889|-84.968825083889|-84.968825083889|-84.968825083889|-84.968825083889|-84.968825083889|-84.968825083889|-84.968825083889|-84.968825083889|-84.968825083889|-84.968825083889|-85.739255620282|-87.217224652283|-87.438508094144|-88.051318129778|-91.023689438766|-92.284806400987|-92.284806400987|-92.819651423489|-92.819651423489|-92.819651423489|-92.819651423489|-93.800920330823|-93.800920330823|-93.800920330823|-93.930585476359|-95.139674712773|-95.364081437451|-95.42000614844|-95.42000614844|-95.659977183608|-95.659977183608||-95.659977183608|-95.659977183608|-95.659977183608|-95.659977183608|-95.659977183608|-95.659977183608|-95.659977183608|-95.659977183608|-95.659977183608|-95.659977183608|-95.659977183608|-95.659977183608|-95.659977183608|-95.659977183608|-95.659977183608|-95.664236106108|-96.952815203348|-98.157297722144|-101.90532707246|98.665990741288|98.665990741288|98.665990741288|98.665990741288|98.665990741288|98.665990741288|98.665990741288|98.665990741288|98.665990741288|98.665990741288|98.665990741288|97.687262543081|96.124090203575|95.506860228625|95.506860228625|95.506860228625|95.506860228625|95.506860228625|95.180102867657|95.180102867657|93.546623595085||92.572203300095|91.665088093134|91.665088093134|91.665088093134|90.088292664788|89.220929855|87.852609574675|87.639571229483|87.157430680524|87.157430680524||87.157430680524|87.157430680524|87.157430680524|87.157430680524|87.157430680524|87.157430680524|87.157430680524|87.157430680524|87.157430680524|87.157430680524|87.157430680524|87.157430680524|87.157430680524|85.189923215719|84.040471528207|82.347400534917|82.347400534917||82.347400534917|82.347400534917|82.347400534917|82.347400534917|82.347400534917|82.347400534917|82.347400534917|82.347400534917|81.84488875421|79.705435085651|76.710818267286|76.710818267286|76.710818267286|76.710818267286|76.710818267286|76.710818267286|76.710818267286|76.710818267286|76.710818267286|-87.773953752366|-87.773953752366|-87.773953752366|-87.773953752366|-87.773953752366|-87.773953752366||-87.773953752366|-87.773953752366|-87.773953752366|-87.773953752366|-87.773953752366|-87.773953752366|-87.773953752366|-87.773953752366|-87.773953752366|-88.237173853811|-91.859637377987|-92.329552339441|-92.329552339441|-92.329552339441|-95.791168503106|-96.77879662441|-97.688661627491|-99.278515343886|-99.538182729008|-99.538182729008|-99.538182729008|-99.538182729008|-99.538182729008|-99.939448902051|-99.939448902051|-101.80646469531|-103.94210340282|-103.94210340282|-104.18594795712|-104.18594795712|-106.68258175859
00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE|150.37407655674|150.37407655674|150.37407655674|150.37407655674||150.37407655674|148.55341561589|145.50239640643|142.36433157843|138.48481808682|138.26924367503|136.76643377493|135.98153983169|135.98153983169|135.98153983169|135.98153983169|135.98153983169|135.98153983169|135.98153983169|135.98153983169|135.98153983169|135.98153983169|135.98153983169|135.98153983169||135.98153983169|135.98153983169|135.98153983169|135.98153983169|133.33999200456|131.30242544511|131.30242544511|131.30242544511|131.30242544511|131.30242544511|131.30242544511||131.30242544511|131.30242544511|131.30242544511|131.30242544511||131.30242544511|131.30242544511|131.30242544511|131.30242544511|131.30242544511|131.30242544511|131.30242544511|131.30242544511|131.30242544511|131.30242544511|131.30242544511|131.30242544511|131.30242544511|131.30242544511|131.30242544511|130.63213778976|129.01909940303|129.01909940303|129.01909940303||127.98622298308|123.45691018709|-135.82308869133|-135.82308869133|-135.82308869133|-135.82308869133|-135.82308869133|-138.62481758076|128.72590509999|128.72590509999|128.72590509999|128.72590509999|128.72590509999|128.72590509999|128.72590509999|128.72590509999|128.72590509999|128.72590509999|128.72590509999|128.72590509999|128.72590509999|128.72590509999|128.72590509999|-137.98762463291|-137.98762463291|-137.98762463291|-137.98762463291|-137.98762463291|-137.98762463291|-137.98762463291|-137.98762463291|-137.98762463291|-137.98762463291|-139.3026380402|-140.34681509403|-142.94202209477|-146.70113813617|-147.21447977895|-147.21447977895|-147.21447977895|-147.21447977895|-147.21447977895|-147.21447977895|-147.21447977895|-147.21447977895|-147.77596041443|-147.77596041443|-148.81383330824|136.72058149671|136.72058149671|136.72058149671|136.72058149671|136.72058149671|136.72058149671|136.72058149671|136.72058149671|136.72058149671|136.72058149671|136.72058149671|133.13149141046|129.37776728441|128.63075363256||128.63075363256|127.63255937471|127.21100844737|127.21100844737|126.48418086762|123.15764070876|122.43299598829|122.43299598829|122.43299598829|120.98280634924|120.98280634924|120.98280634924|120.98280634924|117.18904520424|117.18904520424|117.18904520424|117.18904520424|116.85638243789|116.55543616986|116.55543616986|116.55543616986|116.55543616986|116.55543616986|116.55543616986|116.55543616986|116.55543616986|116.55543616986|116.55543616986|113.13770658413|111.7129240784|111.7129240784|111.7129240784|111.7129240784|111.7129240784|111.7129240784|111.7129240784|111.7129240784|108.94420314199|108.35603669948|108.35603669948||108.35603669948|108.35603669948|106.34392880143|104.41259846497|104.41259846497|102.53397559|102.53397559|102.53397559|102.53397559|102.53397559||102.53397559|102.53397559|102.53397559|102.53397559|102.53397559|102.53397559|102.53397559|100.9178818877|100.9178818877|100.9178818877|100.9178818877|100.9178818877|100.9178818877|100.9178818877|100.9178818877|100.9178818877|100.9178818877||100.9178818877|100.9178818877|100.9178818877|100.9178818877|100.9178818877|100.9178818877|100.9178818877|100.9178818877|100.9178818877|99.555730733103|-106.21952503859|-106.21952503859|-106.21952503859|-106.21952503859|-106.21952503859|-106.21952503859|-106.21952503859|-106.21952503859|-106.21952503859|-106.21952503859|-106.21952503859|-106.21952503859|-106.21952503859|-106.21952503859|-106.21952503859||-107.64725058542|-108.31788701996|-108.5556542142|-108.5556542142|-108.5556542142|-109.62549529053|-109.62549529053|-110.00333293253|-112.19486805515|-112.19486805515|-112.19486805515|-114.88153512298|-114.88153512298|-114.88153512298|-114.97262914236|-114.97262914236|-114.97262914236|-114.97262914236|-114.97262914236|-114.97262914236|-114.97262914236|-114.97262914236|-114.97262914236|-114.97262914236|-114.97262914236|-116.07787108483|-118.52400823363|-118.52400823363|-119.96316514487|-119.96316514487|-119.96316514487
00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE|101.61410369405|-112.67035225081|-112.67035225081|-112.67035225081||-112.67035225081|-112.67035225081|-112.67035225081|-112.67035225081|-112.67035225081|-112.67035225081|-112.67035225081|-112.67035225081|-112.67035225081|-113.26066032235|-113.26066032235|-113.26066032235|-113.26066032235|-113.26066032235|-113.26066032235|-113.26066032235|-113.26066032235|-113.26066032235|-113.26066032235||-116.13345947072|-117.43106304918|-117.43106304918|-120.82951266804|-124.72168167475|-125.06237123678|-125.84883645585|121.18139170266|121.18139170266|121.18139170266|121.18139170266||121.18139170266|121.18139170266|121.18139170266|121.18139170266||121.18139170266|121.18139170266|121.18139170266|121.18139170266|121.18139170266|121.18139170266|121.18139170266|121.18139170266|121.18139170266|121.18139170266|121.18139170266|121.18139170266|108.83210477405|108.0522069884|106.73942798516|104.99556566764|-118.60024198281|-118.60024198281|-118.60024198281||-118.60024198281|-118.60024198281|-118.60024198281|-118.60024198281|-118.60024198281|-118.60024198281|-118.60024198281|-118.60024198281|-120.69870645456|-122.8305596625|-122.8305596625|-122.8305596625|-122.8305596625|-124.57350892879|-127.26501263356|122.54038599641|122.54038599641|122.54038599641|122.54038599641|122.54038599641|122.54038599641|122.54038599641|122.54038599641|122.54038599641|122.54038599641|122.54038599641|120.15876323549|118.43779512873|118.15023974268|118.15023974268|118.15023974268|118.15023974268|118.15023974268|118.15023974268|118.15023974268|118.15023974268|118.15023974268|118.15023974268|117.26804668471|-129.85441954684|-129.85441954684|-129.85441954684|-129.85441954684|-129.85441954684|-129.97046812984|-131.31758729089|-131.31758729089|-131.31758729089|-133.71187253648|123.24250081852|123.24250081852|123.24250081852|123.24250081852|123.24250081852|123.24250081852|121.90874092465|121.90874092465|121.60239665161|121.60239665161|119.10812910848|119.10812910848|119.10812910848||119.10812910848|119.10812910848|119.10812910848|119.06503351005|119.06503351005|117.88976264301|115.66973257399|115.49581644642|112.77618114272|111.60491825375|111.60491825375|111.58707222707|111.58707222707|111.58707222707|111.58707222707|111.58707222707|111.58707222707|111.58707222707|111.58707222707|111.58707222707|111.58707222707|111.58707222707|-119.29892596052|-119.29892596052|-119.29892596052|-119.29892596052|-119.29892596052|-119.29892596052|-119.29892596052|-119.29892596052|-121.13219259895|-121.56308278682|-122.20925849943|-123.79667434724|-124.5199182302|-125.69140617652|-125.69140617652|-125.69140617652|-125.69140617652|-125.69140617652||-125.69140617652|-125.69140617652|-125.69140617652|-125.69140617652|-125.69140617652|-125.69140617652|-125.69140617652|-125.69140617652|-125.69140617652|-126.04579832602||-126.19519109249|-127.83480993377|-129.0307287228|-129.78645218874|-130.1424188467|-130.1424188467|-130.1424188467|-130.1424188467|-130.1424188467|-130.1424188467|-130.1424188467|-130.1424188467|-130.30740672705|-130.78326189071|-130.78326189071|-130.78326189071|-130.78326189071||-130.78326189071|-131.4294556727|-134.23849298599|-134.23849298599|-134.23849298599|-134.23849298599|-134.23849298599|-134.23849298599|-134.23849298599|-134.23849298599|-134.23849298599|-134.23849298599|-134.23849298599|-134.98874751332|-138.10194536053|-140.76577489468|-142.13821580529|-142.13821580529|-142.13821580529|-142.13821580529|-142.13821580529|-142.13821580529|-142.13821580529|-142.13821580529|-142.13821580529||-143.13286451204|-143.13286451204|-144.5771413106|-144.5771413106|-144.5771413106|-144.5771413106|-144.5771413106|-144.5771413106|-145.18626502027|-145.93307943332|-149.04858722387|-149.04858722387|-149.04858722387|-149.04858722387|-150.62009789876|-152.13314726828|-152.13314726828|-153.44384781146|-153.44384781146|-153.44384781146|-153.44384781146|-155.09092817418|-155.09092817418|-155.09092817418|-155.16881338879|-155.20089898424|-156.52866559908|-156.64126647478|-156.64126647478|-156.64126647478|-156.64126647478
00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE|110.6942478421|110.51191582535|110.51191582535|110.06151218133||110.06151218133|110.06151218133|110.06151218133|107.98106506377|107.98106506377|107.78229573601|105.97373092755|105.97373092755|104.12296148864|104.12296148864|104.12296148864|104.12296148864|103.40920522522|103.40920522522|103.40920522522|103.40920522522|103.40920522522|103.40920522522|103.14781991728||103.14781991728|102.10735407679|100.37863509753|98.742931446527|97.246032804355|96.303373224322|94.455846206744|94.455846206744|94.455846206744|94.455846206744|94.455846206744||94.455846206744|94.455846206744|94.455846206744|94.370934583963||94.15659788165|93.483999019569|92.951107614245|92.735652491629|92.735652491629|92.735652491629|92.735652491629|92.735652491629|92.735652491629|91.929890470571|88.574292299443|88.574292299443|88.574292299443|84.444212513161|84.361344422447|83.482606134533|82.735393958753|82.374105300579|82.278230709139||81.054143740406|79.669042615615|-85.882389629882|-85.882389629882|-85.882389629882|-85.882389629882|-85.882389629882|-86.319318924309|-86.319318924309|-86.319318924309|-86.319318924309|-86.319318924309|-86.319318924309|-86.319318924309|-86.319318924309|-86.319318924309|-86.319318924309|-86.319318924309|-86.319318924309|-86.319318924309|-86.319318924309|-86.319318924309|-86.319318924309|-86.319318924309|-86.319318924309|-86.319318924309|-86.319318924309|-86.319318924309|-86.319318924309|-86.319318924309|-86.319318924309|-86.319318924309|-86.319318924309|-86.319318924309|-87.529516178106|-89.069184150668|-89.897512470032|-89.897512470032|-89.897512470032|-89.897512470032|-89.897512470032|-89.897512470032|-90.713905796238|-91.456735780734|-91.456735780734|-92.22241875994|-92.22241875994|-92.22241875994|-92.22241875994|-92.22241875994|-92.22241875994|-92.22241875994|-92.22241875994|-92.22241875994|-92.22241875994|-92.22241875994|-92.22241875994|-92.22241875994|-92.22241875994|-92.22241875994|-92.22241875994|-92.22241875994||-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-92.671308223124|-93.710900721413|-94.908775578452|-95.926417733247|-96.089912627598|-97.36017589929|-98.71019469767|-99.611218884509|-99.611218884509|-99.611218884509|-99.611218884509|-99.611218884509||-99.611218884509|-99.611218884509|-99.611218884509|-99.611218884509|-99.611218884509|-99.611218884509|-99.611218884509|-99.611218884509|-99.611218884509|-99.881351315226||-100.76705788158|-102.29283871676|-105.10426844519|-106.32868228809|99.880371017998|99.880371017998|99.880371017998|99.880371017998|99.880371017998|99.880371017998|99.880371017998|99.880371017998|99.880371017998|99.880371017998|99.880371017998|99.880371017998|99.880371017998||99.880371017998|99.880371017998|99.880371017998|99.880371017998|99.114162963783|99.114162963783|98.148797081748|97.749770110227|96.589469213593|94.109550974223|90.504686428997|90.504686428997|89.608273422544|89.608273422544|89.608273422544|89.608273422544|-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264||-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264|-97.20507800264|-103.16863599715|-103.16863599715|-103.16863599715|-103.16863599715|-104.95462940424|-104.95462940424|-104.95462940424|-104.95462940424|-104.95462940424|-104.95462940424|-104.95462940424|-104.95462940424|-104.95462940424|-104.95462940424|-104.95462940424|-104.95462940424|-106.27975464152|-106.27975464152|-106.27975464152|-106.66457456776|-106.66457456776
00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE|-22.498772476673|17.503698421408|17.503698421408|17.429081741415||17.429081741415|17.429081741415|17.041757070844|16.383618420831|15.4901318754|14.845146307817|14.794625182053|14.794625182053|13.917769739925|13.917769739925|13.917769739925|13.917769739925|13.917769739925|13.917769739925|13.917769739925|13.917769739925|13.917769739925|13.917769739925|13.917769739925||13.917769739925|13.275021895103|12.857729338201|12.78087742968|12.663474699342|12.12997150033|11.659079653348|11.499295889995|11.499295889995|11.222008222916|11.222008222916||11.222008222916|11.222008222916|11.222008222916|11.222008222916||11.222008222916|11.222008222916|11.222008222916|11.222008222916|11.222008222916|11.222008222916|11.222008222916|11.222008222916|11.222008222916|11.222008222916|11.05528403906|11.05528403906|11.05528403906|11.05528403906|11.00663293031|11.00663293031|10.885151647088|10.885151647088|-12.807535271402||-12.807535271402|-12.807535271402|-12.807535271402|-12.807535271402|-12.807535271402|-12.906705596442|-13.156895507701|-13.676550561993|-13.939917781275|-13.939917781275|-13.939917781275|-13.939917781275|-13.939917781275|-13.939917781275|-14.004907954977|-14.169620581519|-14.315083737783|-14.979170635467|-15.209300442012|-15.300611835356|-15.589686183212|-15.589686183212|-15.589686183212|-15.589686183212|-15.589686183212|-15.589686183212|-15.589686183212|-15.589686183212|-15.599124715734|-15.599124715734|-15.599124715734|-15.599124715734|-15.599124715734|-15.599124715734|-16.630416285117|-17.139351300752|-17.618168279369|15.192752758055|15.192752758055|15.192752758055|15.192752758055|15.192752758055|15.192752758055|15.192752758055|15.192752758055|15.192752758055|15.192752758055|15.192752758055|15.192752758055|15.192752758055|15.192752758055|15.142595780962|15.142595780962|14.501567974347|14.501567974347|14.47063090035|14.248345816894|13.859696031459|13.724106127297|13.299282494686|13.299282494686|13.299282494686||13.299282494686|13.077536308657|13.061707085913|12.942174137241|12.829082317491|12.594803579581|12.594803579581|12.594803579581|12.594803579581|12.241026516239|12.084018304922|11.91529843871|11.099497928268|-13.579626547481|-13.579626547481|-13.579626547481|-13.579626547481|-13.579626547481|-13.579626547481|-13.579626547481|-13.579626547481|-14.151807400016|12.445871835328|12.445871835328|12.445871835328|12.445871835328|12.445871835328|12.445871835328|12.249289983505|12.249289983505|12.249289983505|12.249289983505|12.249289983505|12.249289983505|12.249289983505|12.249289983505|12.249289983505|11.785877697991|11.553752838822|11.179553640296||11.179553640296|10.805159767921|10.160844017461|10.15961243211|10.15961243211|10.15961243211|10.15961243211|10.15961243211|10.15961243211|10.15961243211||10.15961243211|10.15961243211|10.15961243211|10.15961243211|10.15961243211|10.15961243211|9.8190137710698|-11.379504881815|-11.379504881815|-11.379504881815|-11.379504881815|-11.379504881815|-11.379504881815|-11.663185003015|-11.663185003015|-11.902982953094|-12.101370443793||-12.147355624803|-12.380117333342|-12.490963578676|-12.771981028665|-12.771981028665|-12.771981028665|-13.003034251652|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198||-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-13.032007227198|-14.204591020231|-14.937878644339|-15.07903256667|-15.498369325669|-15.894576935273|-15.957152959456|-15.957152959456|-15.957152959456|-15.957152959456|-15.957152959456|-15.957152959456|-15.957152959456|-15.957152959456|-15.957152959456|-15.957152959456|-15.957152959456|-15.957152959456|-15.957152959456|-16.048805373587|-16.048805373587|-16.048805373587
00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE|-154.54230907263|-154.54230907263|-154.54230907263|-154.54230907263||-154.54230907263|-154.54230907263|-154.54230907263|-159.59709451266|-164.52844426442|-165.23271388267|-199.48908381169|-201.84661775613|-201.84661775613|-201.84661775613|-205.00668659237|181.9497019876|181.9497019876|181.9497019876|181.9497019876|179.63867729118|175.72797402199|172.02565412702|172.02565412702||172.02565412702|170.30711735821|167.71330200927|167.71330200927|167.71330200927|167.71330200927|167.71330200927|167.71330200927|167.71330200927|166.42576532118|160.06056478015||158.77174332397|158.08032515597|152.12154655409|152.12154655409||152.12154655409|152.12154655409|152.12154655409|152.12154655409|152.12154655409|152.12154655409|152.12154655409|152.12154655409|152.12154655409|147.90180248632|143.34704975965|141.42719273967|139.17299742613|-155.02950569375|-155.02950569375|-155.02950569375|-155.02950569375|-155.02950569375|-155.02950569375||-155.02950569375|-155.02950569375|-155.02950569375|-155.02950569375|-155.02950569375|-157.09395092938|-157.09395092938|-157.09395092938|-157.09395092938|-160.91655846673|-165.37737911098|-165.43154004275|-167.02557047935|-170.79713587333|-172.08451074548|-173.02578313787|-173.02578313787|-174.0853233121|-175.17674337737|-180.86776824916|-186.62086315432|-186.62086315432|-186.62086315432|-186.62086315432|-186.62086315432|187.20704697159|187.20704697159|187.20704697159|187.20704697159|187.20704697159|187.20704697159|187.20704697159|187.20704697159|187.20704697159|187.20704697159|187.20704697159|187.20704697159|184.1061694731|180.74130117779|175.99315327942|175.11919757834|175.11919757834|172.84244592444|172.75473208707|172.75473208707|172.75473208707|172.75473208707|172.75473208707|172.75473208707|172.75473208707|172.75473208707|172.75473208707|172.75473208707|172.75473208707|172.75473208707|166.50959355446|166.50959355446|166.50959355446|166.50959355446|166.50959355446|166.50959355446|166.50959355446||161.67446175784|-179.63492435198|-179.63492435198|-179.63492435198|-179.63492435198|-179.63492435198|-179.63492435198|-179.63492435198|-179.63492435198|-179.63492435198|-179.63492435198|-179.63492435198|-179.63492435198|-179.63492435198|-181.88952914749|-181.88952914749|-181.88952914749|-182.23084483185|-185.83161158075|-188.98350989364|-188.98350989364|-192.34667552337|-196.06408313497|-201.11064914844|-201.5465478277|-202.61283464959|-208.5231489664|-213.45129037855|-213.45129037855|-214.31254859499|-229.45394617244|-239.82833466181|-246.12583398431|-249.80119927294|-253.25132743922|-258.60596457684|-268.07494260165|-269.74881724619|-270.1997364815|-277.41838378994||-281.64264594281|-296.69599735697|-314.96638850956|-314.96638850956|-314.96638850956|-314.96638850956|-314.96638850956|-314.96638850956|-314.96638850956|-314.96638850956||-314.96638850956|-314.96638850956|-314.96638850956|-314.96638850956|-314.96638850956|-319.65100795858|-319.65100795858|-319.65100795858|-319.65100795858|-319.65100795858|-323.24945165971|-323.96355970545|-329.38112468899|-334.78764149896|-334.78764149896|-334.78764149896|-338.30688261711||-340.6848374972|-341.20551458445|-341.20551458445|-341.20551458445|-341.20551458445|-341.20551458445|-341.20551458445|-349.38777845267|-350.99255114533|-352.63906484419|-352.63906484419|-352.63906484419|-352.63906484419|-352.63906484419|-356.01689418517|-356.01689418517|-356.78621463776|-356.78621463776|-356.78621463776|-356.78621463776|-356.78621463776|-356.78621463776|-356.78621463776|-356.78621463776|-356.78621463776||316.74803870147|316.74803870147|316.74803870147|316.74803870147|316.74803870147|316.74803870147|316.74803870147|316.74803870147|316.74803870147|316.74803870147|313.18144674241|301.10258302497|301.10258302497|297.54619990242|296.29133702265|293.13572132001|293.13572132001|293.13572132001|293.13572132001|293.13572132001|293.13572132001|293.13572132001|293.13572132001|293.13572132001|293.13572132001|293.13572132001|293.13572132001|293.13572132001|293.13572132001|288.27274123176|276.76109601109
00706|1050735|/equities/switch|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE|-264.09915201113|-264.09915201113|-264.09915201113|-264.09915201113||-264.09915201113|-264.09915201113|-264.09915201113|-264.09915201113|-264.09915201113|-264.09915201113|-264.09915201113|251.19321082987|251.19321082987|251.19321082987|251.19321082987|251.19321082987|251.19321082987|251.19321082987|251.19321082987|251.19321082987|251.19321082987|251.19321082987|251.19321082987||251.19321082987|248.38413263866|246.11516554135|-262.83472090109|-262.83472090109|-262.83472090109|-262.83472090109|-262.83472090109|-262.83472090109|-262.83472090109|-262.83472090109||250.9401207624|250.9401207624|250.9401207624|250.9401207624||250.9401207624|250.9401207624|250.9401207624|250.9401207624|250.9401207624|250.9401207624|250.9401207624|250.9401207624|250.9401207624|250.9401207624|250.9401207624|250.9401207624|250.9401207624|250.9401207624|250.9401207624|250.9401207624|250.9401207624|250.9401207624|250.9401207624||250.9401207624|250.28626258485|249.68549572147|249.68549572147|249.68549572147|249.68549572147|249.68549572147|249.68549572147|249.68549572147|249.68549572147|249.68549572147|247.8466516724|243.66205029904|243.66205029904|238.39783271616|-247.32159208734|-247.32159208734|-247.32159208734|-247.32159208734|-248.65513039004|-248.65513039004|-248.65513039004|-248.65513039004|-248.65513039004|-248.65513039004|-248.65513039004|-248.65513039004|-248.65513039004|-248.65513039004|-248.65513039004|-248.65513039004|-248.65513039004|-248.66737154204|-251.42374693772|238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506||238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506|238.20177936506|237.20602016625|237.20602016625|233.70235802326|233.70235802326|233.70235802326|232.76373096741|232.17747959866|229.53693140628|228.82824938697|226.17139522679|218.57821498588|-233.81087667992|-235.22168514375|-235.22168514375|-235.22168514375|-235.22168514375|-235.22168514375|-235.22168514375|-235.22168514375|-235.22168514375|-235.22168514375|-235.22168514375|-235.22168514375|-235.22168514375|-236.29159304438|-237.21732146804|-237.55614213416|-237.55614213416|-237.55614213416|-239.19071165135|-242.96594669263|-242.96594669263|-244.66604414958|-245.86020776719||235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746||235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746|235.20724500746||235.20724500746|235.20724500746|235.20724500746|235.20724500746|234.59252605539|231.87547196394|226.0507995712|218.28870101172|218.28870101172|216.71411572782|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018||-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-229.30736442018|-231.71790541994|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|217.79318000173|216.1499192063|213.86351445692
00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.037875100413|51.012084241752|-53.953137380354|-53.953137380354|-53.953137380354|-53.953137380354|-53.95348504569||-54.509983841863|51.624019325623|51.624019325623|51.624019325623|51.624019325623|51.624019325623|51.411755337593|50.398061079314|50.250067492911|50.157574305478|49.245639414195|48.068487585257|-51.246316811532|-51.246316811532|-51.246316811532|-51.246316811532|48.972027131786||48.972027131786|48.972027131786|48.972027131786|48.972027131786|48.972027131786|48.972027131786|48.972027131786|48.972027131786|48.82114359722|48.377102394739|46.981780709866|46.747172374578|46.747172374578|46.747172374578|46.747172374578|46.747172374578|45.990191586648|-49.759134122695|-49.759134122695|-49.759134122695|-49.759134122695|-49.759134122695|-49.759134122695|-49.759134122695|-49.759134122695||-49.759134122695|-49.759134122695|-49.759134122695|-49.759134122695|-49.759134122695|-49.759134122695|-49.759134122695|-49.759134122695|-50.448868694823|45.310782326879|45.310782326879|45.310782326879|45.310782326879|45.310782326879|45.310782326879|44.799758157931|44.161954254797|43.548839298543|42.443988075584|-45.452812314402|-45.452812314402|-45.452812314402|-45.452812314402|-45.452812314402|-45.452812314402|-45.452812314402|-45.504060257083|-45.504060257083|-47.036178470327|-49.266688262268|-49.266688262268
00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE|282.79820907397|282.79820907397|282.79820907397|280.66385326485||280.66385326485|280.66385326485|280.66385326485|276.33205816591|274.88730305924|271.85701655562|267.83867291089|267.83867291089|264.18408148682|261.18121277398|259.76451161872|259.76451161872|259.76451161872|259.76451161872|259.76451161872|259.76451161872|259.76451161872|257.91384926302|257.91384926302||257.91384926302|256.66427824743|250.88529526136|250.08145158977|247.80884316995|244.7437175494|240.1616231845|239.09680831943|235.07256791894|231.57469394905|231.57469394905||231.57469394905|231.57469394905|231.57469394905|230.55475349672||229.25639470691|228.35543456204|226.81289143297|226.81289143297|226.81289143297|226.81289143297|226.81289143297|226.81289143297|226.81289143297|226.81289143297|226.81289143297|226.81289143297|226.81289143297|226.81289143297|226.12502802448|224.9668278394|224.9668278394|224.9668278394|224.9668278394||224.68149359406|224.68149359406|224.68149359406|224.68149359406|224.68149359406|224.68149359406|224.68149359406|224.68149359406|224.68149359406|224.68149359406|224.68149359406|224.68149359406|224.68149359406|224.68149359406|224.68149359406|224.68149359406|224.68149359406|224.68149359406|224.68149359406|224.68149359406|224.68149359406|224.68149359406|224.68149359406|223.70927538012|222.15863997454|222.15863997454|222.15863997454|221.42450255282|220.60953864581|220.60953864581|220.60953864581|220.60953864581|220.60953864581|220.60953864581|220.60953864581|220.45060079424|220.45060079424|220.45060079424|220.26293561556|218.47678711788|215.07445411122|215.07445411122|215.07445411122|212.89125790909|212.89125790909|212.89125790909|212.89125790909|212.89125790909|212.89125790909|212.89125790909|212.89125790909|212.89125790909|212.04958062477|212.04958062477|212.04958062477|212.04958062477|212.04958062477|212.04958062477|212.04958062477|211.36502217484|211.36502217484|211.36502217484||211.36502217484|211.36502217484|211.36502217484|211.36502217484|211.36502217484|211.36502217484|-221.78018782687|-221.78018782687|-221.78018782687|-221.78018782687|-221.78018782687|-221.78018782687|-221.78018782687|-221.78018782687|-221.78018782687|-221.78018782687|-221.78018782687|-221.78018782687|-221.78018782687|-221.78018782687|-221.78018782687|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.44036597131|211.07470405079|211.07470405079|211.07470405079||211.07470405079|207.84078224475|207.64394299173|207.64394299173|207.64394299173|207.64394299173|207.64394299173|207.64394299173|207.64394299173|207.64394299173||207.64394299173|207.64394299173|207.64394299173|207.64394299173|207.64394299173|207.64394299173|207.64394299173|204.16993709828|202.34048373198|200.1005391754|198.78804290016|198.78804290016|197.35676997629|197.35676997629|196.92955402232|191.23036672024|191.23036672024||191.23036672024|191.23036672024|191.23036672024|191.23036672024|191.23036672024|190.28818619415|189.82525027595|189.82525027595|189.82525027595|188.09916690546|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294||-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-194.87544651294|-196.54778480821|-197.22610770655|-210.0102894195|-214.74408927878|-214.74408927878|-214.74408927878|-217.33926281356|-217.38624616539|-217.38624616539|-217.38624616539|-217.38624616539|-217.38624616539|-219.40939175181|-219.40939175181|-219.40939175181|-219.40939175181|-219.40939175181|-219.40939175181|-222.36215014096|-222.36215014096|-222.36215014096|-222.36215014096|-222.36215014096
00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE|-1.8647350123325|-1.8921989404155|-1.8921989404155|-1.8921989404155||-1.8921989404155|-1.8921989404155|-1.8921989404155|-1.8921989404155|-1.8921989404155|-1.8921989404155|-1.8921989404155|-1.8921989404155|-1.8921989404155|-1.8921989404155|-1.8921989404155|-1.8921989404155|-1.936887664154|-1.9403013651538|-1.9403013651538|-1.9403013651538|-1.9403013651538|-1.9403013651538|-1.9403013651538||-1.9403013651538|-1.9403013651538|-1.9403013651538|-1.9403013651538|-1.9403013651538|-1.9403013651538|-1.9403013651538|-1.9403013651538|-1.9403013651538|-1.9403013651538|-1.9403013651538||-1.9403013651538|-1.9403013651538|-1.9664459896273|-1.9706344485489||-1.99859763008|-1.99859763008|-1.99859763008|-1.99859763008|-2.0339973262244|-2.0956295750887|-2.0956295750887|-2.0956295750887|-2.0956295750887|-2.0956295750887|-2.0956295750887|-2.0956295750887|-2.1147240722387|-2.1147240722387|-2.1147240722387|-2.1147240722387|-2.1147240722387|-2.1147240722387|-2.1147240722387||-2.1147240722387|-2.1147240722387|-2.1147240722387|-2.1147240722387|-2.1296593760523|-2.1296593760523|-2.151863422545|-2.151863422545|-2.1651260086256|-2.2745343985776|-2.3438449078405|-2.3438449078405|-2.4202604737253|-2.4202604737253|-2.4202604737253|-2.4944179008525|-2.4944179008525|-2.4944179008525|-2.4944179008525|-2.4944179008525|-2.544908796209|-2.5705574195161|-2.5705574195161|-2.5705574195161|-2.6281193009763|-2.6734659132858|2.2905895940561|2.2905895940561|2.2905895940561|2.2905895940561|2.2905895940561|2.2905895940561|2.2905895940561|2.2905895940561|2.2905895940561|2.2905895940561|2.2905895940561|2.2905895940561|2.2905895940561|2.2905895940561|2.2905895940561|2.2905895940561|2.2905895940561|2.2905895940561|2.2905895940561|2.2905895940561|2.2905895940561|2.2905895940561|2.2905895940561|2.2045440400198|2.0422711068342|-2.4880540324454|-2.4880540324454|-2.4880540324454|-2.4880540324454|-2.4880540324454|-2.4880540324454|-2.4880540324454|-2.4880540324454|-2.4880540324454|-2.4880540324454|-2.4880540324454||-2.4880540324454|-2.4880540324454|-2.4880540324454|-2.4880540324454|-2.4880540324454|-2.4880540324454|-2.4880540324454|-2.4880540324454|-2.4880540324454|-2.4880540324454|-2.4880540324454|-2.4880540324454|-2.4880540324454|-2.4880540324454|-2.4880540324454|-2.5581156096199|-2.6662395620057|-2.8063773207873|-2.8504191165732|-2.8912990894105|2.4644623857412|2.4644623857412|2.4644623857412|2.4644623857412|2.4644623857412|2.4644623857412|2.4644623857412|2.4260693900754|2.3981719817853|2.3981719817853|2.3579689889193|2.3077432743973|2.2583353186197|2.2583353186197|2.2583353186197|2.2583353186197|2.2583353186197|2.2583353186197|2.0190393686898|-2.3624157457645||-2.3624157457645|-2.3624157457645|-2.3624157457645|-2.3624157457645|-2.3624157457645|-2.3624157457645|-2.3624157457645|-2.3624157457645|-2.3624157457645|-2.3658837292292||-2.3658837292292|-2.4018153188072|-2.4522947467524|-2.4572720568664|-2.5478021879204|-2.5520388397357|-2.5520388397357|-2.5520388397357|-2.5520388397357|-2.5520388397357|-2.6083766258183|-2.6618072894352|-2.7258969972682|-2.7690522880634|-2.7931089806517|-2.7931089806517|-2.7931089806517||-2.7931089806517|-2.7931089806517|-2.8901211738542|2.3161386776431|2.3161386776431|2.3161386776431|2.3161386776431|2.2701541901146|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383||-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.7901149269383|-2.9073497715307|2.4208380175992|2.4208380175992|2.4208380175992|2.4208380175992|2.4208380175992|2.4198755371752|2.3931950052781|-2.8286262206729|-2.8286262206729|-2.8286262206729|-2.8286262206729|-2.8286262206729|-2.8286262206729|-2.8286262206729|-2.8286262206729|-2.8286262206729|-2.8286262206729|-2.8286262206729|-2.8973623704574|-2.9726247601666|-3.074583191889
00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE|190.53555991649|190.53555991649|190.53555991649|190.53555991649||190.53555991649|190.53555991649|190.53555991649|189.14340302679|187.33656329284|184.20007344495|-197.18691602506|-197.18691602506|-197.18691602506|-197.18691602506|-197.18691602506|-197.75545465458|-198.79828688291|-201.05448539155|-202.58581635573|-203.30368144886|188.13671700874|188.13671700874|188.13671700874||188.13671700874|188.13671700874|188.13671700874|188.13671700874|188.13671700874|188.13671700874|188.13671700874|188.13671700874|188.13671700874|188.13671700874|183.4020007702||-192.35687967557|-192.35687967557|-192.35687967557|-192.35687967557||-192.35687967557|-192.35687967557|-192.35687967557|-192.35687967557|-192.35687967557|-192.35687967557|-192.35687967557|-192.35687967557|-192.35687967557|-192.35687967557|-192.35687967557|-192.35687967557|-192.35687967557|-192.35687967557|-192.35687967557|-192.35687967557|-192.35687967557|-192.35687967557|-192.35687967557||-192.35687967557|-192.35687967557|-192.35687967557|-192.35687967557|-192.35687967557|-192.35687967557|-192.35687967557|-193.1056979102|-194.99216237797|-198.81963184955|-199.81056280921|-199.81056280921|-199.81056280921|-199.81056280921|-201.8784009173|-203.20821520515|-203.67086184497|-203.71651038059|-203.88196011526|-206.21855657705|-206.21855657705|193.44541537625|193.44541537625|193.44541537625|191.90458351832|191.90458351832|191.90458351832|189.71175698949|189.58906337624|189.58906337624|189.58906337624|188.90662024404|188.90662024404|188.90662024404|188.90662024404|188.90662024404|188.90662024404|188.90662024404|188.76905927703|188.76905927703|188.76905927703|188.76905927703|188.76905927703|188.76905927703|188.76905927703|188.76905927703|188.76905927703|188.76905927703|188.76905927703|188.76905927703|188.76905927703|188.76905927703|188.76905927703|188.76905927703|188.76905927703|188.76905927703|188.76905927703|188.76905927703|188.76905927703|188.59010840144|188.59010840144|188.59010840144||188.59010840144|188.59010840144|188.59010840144|187.34459083043|186.70676260482|185.7516817571|184.85899878677|184.85899878677|184.85899878677|184.83317001452|184.83317001452|184.83317001452|184.83317001452|180.67335052611|178.21290749714|178.21290749714|178.21290749714|178.03545474129|177.82385782751|177.65625078979|176.65655473798|176.65655473798|175.30338662564|167.96265489193|160.56170147362|160.04300041665|159.69421915625|159.69421915625|159.69421915625|159.69421915625|159.69421915625|159.69421915625|159.69421915625|159.69421915625|159.69421915625|159.69421915625|159.69421915625|158.06024588053|157.79332434805|157.19897638065||156.73691331791|155.16489921066|154.8970730036|154.8970730036|154.8970730036|151.33063806092|149.58571024509|-159.25539139636|-159.25539139636|-159.25539139636||-159.25539139636|-159.25539139636|151.01844154033|151.01844154033|151.01844154033|151.01844154033|151.01844154033|151.01844154033|151.01844154033|151.01844154033|151.01844154033|151.01844154033|151.01844154033|151.01844154033|151.01844154033|151.01844154033|151.01844154033||151.01844154033|151.01844154033|151.01844154033|151.01844154033|150.08271848529|149.90463830994|148.0749007548|147.13906090405|146.33506512803|145.16174788124|140.59265999934|139.22725788908|137.1541794335|136.62880317507|136.62880317507|135.76318774552|132.97727156051|128.882227054|126.10681969894|-143.73095610241|-143.73095610241|-143.73095610241|-143.73095610241|-143.73095610241|-143.73095610241||-143.73095610241|-143.73095610241|-143.73095610241|-143.73095610241|-143.73095610241|-143.73095610241|-143.73095610241|-143.73095610241|-143.73095610241|-145.06604155015|-149.92448847505|-150.56233637515|-150.56233637515|-150.56233637515|-151.61696908749|-151.61696908749|-151.61696908749|-151.61696908749|-151.61696908749|-151.61696908749|-151.93080477358|-151.93080477358|-151.93080477358|-151.93080477358|-151.93080477358|-151.93080477358|-154.65755668879|-155.05361150421|-155.05361150421|-155.05361150421|-155.05361150421
00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE|-1.4403304121556|-1.4403304121556|-1.5626468317085|-1.5626468317085||-1.5820242383274|-1.6366936010556|-1.7266040424987|-1.7465226593345|-1.7465226593345|-1.7465226593345|-1.7465226593345|-1.7872473666767|-1.8558304121869|-1.8593448920136|-1.9299165521601|-1.9421295031949|-2.1165328075537|-2.1617123290244|-2.1617123290244|-2.1617123290244|-2.1617123290244|-2.1617123290244|-2.1617123290244||-2.1617123290244|-2.1617123290244|-2.1617123290244|-2.2124581981967|-2.2597285579772|-2.2597285579772|-2.2597285579772|-2.2597285579772|-2.2597285579772|-2.2597285579772|-2.2597285579772||-2.2597285579772|-2.306642818355|-2.3252998125693|-2.3252998125693|-2.350333069446|-2.4220368119107|-2.5305963922459|-2.6849682649989|-2.7721869372681|-2.9262688583086|-3.0353876425105|-3.1898750280095|-3.3059724144089|-3.5221916229579|-3.6560462133961|-3.6560462133961|-3.6560462133961|-3.6560462133961|-3.7873065586883|-3.7873065586883|-3.7873065586883|-3.7873065586883|-3.7873065586883|-3.7873065586883||-3.7873065586883|-3.7873065586883|-3.8112567275941|-3.8112567275941|-3.8112567275941|-3.8112567275941|-3.8161185417108|-3.9098710760575|-3.9098710760575|-4.100595618299|-4.1710049866263|-4.1710049866263|-4.1710049866263|-4.1710049866263|-4.3545388511622|-4.6470232912302|-4.6470232912302|-4.7172482751476|-4.9047201631982|-5.0591336619544|-5.1112595014757|-5.2299559182375|-5.2299559182375|-5.2299559182375|-5.2299559182375|-5.2299559182375|-5.2299559182375|-5.2299559182375|-5.5544511947863|-5.9330344899752|-6.0393389164492|-6.0393389164492|-6.2234098314229|-6.3559614727751|-6.3559614727751|-6.5986461451601|-6.8126250376612|-6.8126250376612|-7.1585656576401|-7.1585656576401|-7.1585656576401|-7.1585656576401|-7.1585656576401|-7.1585656576401|-7.1585656576401|-7.1585656576401|-7.1585656576401|-7.1585656576401|-7.1585656576401|-7.4202968960117|-7.4202968960117|-7.4202968960117|-8.2884406386824|-8.3401565351985|-8.5226182980562|-8.5416869635079|-8.7380615354628|-8.7380615354628|-8.7380615354628|-8.7380615354628|-8.7380615354628|-8.7941024923029||-8.7941024923029|-8.7941024923029|-8.7941024923029|-8.7941024923029|-8.7941024923029|-8.7941024923029|-8.7941024923029|-8.820179370468|-8.820179370468|-8.820179370468|-8.820179370468|-8.820179370468|-8.820179370468|-8.9715326399993|-9.1191474432626|-9.6472649833537|-10.342200864352|-10.976433290127|-10.976433290127|-11.471037110889|-11.585485706951|-12.462651078597|-13.089167772284|-13.935742045498|8.9299534150224|7.5948372227463|7.3147989563629|-10.765902834544|-10.765902834544|-10.765902834544|-10.765902834544|-10.971201667827|-10.971201667827|-11.57544592756|-11.829051006038|-11.923293460805|-11.923293460805|-11.923293460805|-11.923293460805|-11.923293460805||-11.923293460805|-11.965677318993|-11.965677318993|-12.161974759039|-13.024722187529|-13.024722187529|-13.151135542669|-13.161817500633|-13.383001239923|-13.383001239923||-13.383001239923|-13.433334677117|-14.632153531525|-14.632153531525|-15.891503992582|-16.662115669807|-17.52079465716|13.87540103608|13.87540103608|13.87540103608|13.87540103608|13.87540103608|13.87540103608|13.87540103608|13.87540103608|13.87540103608|13.87540103608||13.87540103608|13.87540103608|13.87540103608|13.87540103608|13.87540103608|13.87540103608|13.14670423438|13.14670423438|-15.938758930676|-15.938758930676|-15.938758930676|-15.938758930676|-15.938758930676|-15.938758930676|-15.938758930676|-15.938758930676|-15.938758930676|-15.946843448737|-16.011687293534|-16.011687293534|-16.011687293534|-16.011687293534|-16.011687293534|-16.011687293534|-16.011687293534||-16.011687293534|-16.011687293534|-16.011687293534|-17.242095759479|-17.242095759479|-17.892636650099|-17.892636650099|-18.089838358876|-18.089838358876|-18.089838358876|-18.089838358876|-20.062376548975|-20.364306558205|-21.432007433124|-22.074242852167|-22.074242852167|-22.074242852167|-22.074242852167|-22.074242852167|-22.074242852167|-22.992848398857|-22.992848398857|-22.992848398857|-23.478453757062|-23.478453757062|-24.288170948839|-25.092134624958|-25.816484299236|-26.976606739965|-26.976606739965|-26.976606739965
00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE|46.656893884878|46.656893884878|46.656893884878|46.656893884878||46.656893884878|46.656893884878|46.656893884878|46.656893884878|46.656893884878|44.405995011043|43.300688875727|43.242987037823|41.798492735683|41.798492735683|41.798492735683|41.798492735683|-45.495328439716|-45.495328439716|-45.495328439716|-45.495328439716|-45.495328439716|-45.495328439716|-45.495328439716||-45.495328439716|-45.495328439716|-45.495328439716|-45.495328439716|-45.495328439716|-45.495328439716|-45.495328439716|-45.74349648582|-46.34313241229|-47.206256031831|-47.494873603008||-47.965727258415|-48.086856657367|-48.362110144674|-49.310554935732||-49.667732929961|-49.888346486375|-51.810942973345|-55.84771277027|55.909910377312|55.909910377312|55.909910377312|55.909910377312|55.909910377312|55.909910377312|55.909910377312|55.909910377312|55.909910377312|55.909910377312|55.909910377312|55.540177222147|-60.158518453413|-60.158518453413|-60.158518453413||-60.158518453413|-60.158518453413|-60.158518453413|-60.158518453413|-60.158518453413|-60.158518453413|-60.813493777175|-61.659714434831|-62.029683561555|-63.497982523432|-64.110812846809|-65.362567998733|-65.958713179898|-65.958713179898|-65.958713179898|-65.958713179898|-65.958713179898|-65.958713179898|-65.958713179898|-66.911638308991|62.23938672362|62.23938672362|62.23938672362|61.307095817044|61.000600760823|61.000600760823|61.000600760823|61.000600760823|60.121778216236|59.703366295357|59.335061607366|59.335061607366|59.335061607366|59.335061607366|58.938956324266|58.582728986394|57.463032647914|57.243928190675|56.643675187741|56.643675187741|54.195360134613|53.067734133945|-57.712094288323|-57.712094288323|-57.712094288323|53.034930392997|53.034930392997|53.034930392997|53.034930392997|53.034930392997|53.034930392997|53.034930392997|53.034930392997|53.034930392997|53.034930392997|53.034930392997|53.034930392997|52.944193514233|52.944193514233|52.944193514233|52.944193514233|52.944193514233||52.794659570461|52.323220045485|52.323220045485|51.912649581361|51.912649581361|51.480444004722|-56.92892365777|-56.92892365777|-56.92892365777|-56.92892365777|-56.92892365777|-56.92892365777|-56.92892365777|-56.92892365777|-56.92892365777|-57.082743224826|-57.082743224826|-57.85804786652|-59.415608935551|53.937696898835|53.937696898835|53.937696898835|53.937696898835|53.937696898835|53.937696898835|53.465498037754|51.780860677691|51.780860677691|-53.284043666023|-53.353936906543|-54.196202852062|-54.196202852062|-54.196202852062|-55.534671785359|-55.677555392706|-55.677555392706|-56.184509196241|-56.200063895078|-56.200063895078|-56.200063895078||51.712545075135|51.712545075135|51.712545075135|51.712545075135|51.712545075135|51.712545075135|51.712545075135|51.712545075135|51.712545075135|51.712545075135||51.712545075135|51.712545075135|51.712545075135|51.712545075135|51.712545075135|51.712545075135|51.712545075135|51.525364728274|51.525364728274|51.117598410376|51.117598410376|50.597906035171|50.597906035171|50.597906035171|-54.951853292181|-54.951853292181|-54.951853292181||-54.951853292181|-55.214279511454|-55.276922697753|-55.276922697753|-55.276922697753|-55.276922697753|-55.276922697753|-55.276922697753|-55.416218199352|-55.416218199352|-55.416218199352|-55.416218199352|-55.416218199352|-55.416218199352|-56.043296829439|-56.901718156842|-56.937203670273|-56.937203670273|-56.937203670273|-57.426058955468|-57.638955641099|-58.233837710826|-58.347592495717|-58.347592495717|-58.347592495717||-60.115379279231|-60.82319889397|-61.266610701687|-61.266610701687|-61.266610701687|-61.266610701687|-61.266610701687|-62.132012455338|53.726672932125|53.726672932125|53.726672932125|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241|-55.60020893241
00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE|109.89376211318|109.89376211318|109.89376211318|109.89376211318||109.89376211318|109.89376211318|109.89376211318|109.68841687143|109.68841687143|109.29740292165|108.38278731119|108.38278731119|107.9722052696|107.9722052696|107.9722052696|107.9722052696|107.9722052696|107.9722052696|107.9722052696|107.9722052696|107.9722052696|105.82013565994|105.73823146238||105.73823146238|105.73823146238|104.34914376354|103.53516109361|100.10878401745|99.2580946921|98.696292947679|98.696292947679|98.096458299456|98.096458299456|98.096458299456||98.096458299456|98.096458299456|98.096458299456|98.096458299456||98.096458299456|98.096458299456|98.096458299456|98.096458299456|98.096458299456|98.096458299456|98.096458299456|98.096458299456|98.096458299456|98.096458299456|98.096458299456|98.096458299456|98.096458299456|98.096458299456|98.096458299456|98.096458299456|98.096458299456|96.382926790248|96.234981350853||96.234981350853|94.035579898572|-104.86860878252|-104.86860878252|-104.86860878252|-104.86860878252|-104.86860878252|-106.32484173535|-106.95204972955|-109.59144348273|100.99148862167|100.99148862167|100.99148862167|100.99148862167|100.99148862167|100.99148862167|100.99148862167|100.99148862167|100.99148862167|100.99148862167|100.99148862167|100.99148862167|100.99148862167|100.98165721147|-110.3693854166|-110.3693854166|-110.3693854166|-110.3693854166|-110.3693854166|-110.3693854166|-110.3693854166|-110.3693854166|-110.3693854166|-110.42265053071|-111.35438198021|-111.35438198021|-111.35438198021|-111.35438198021|-111.35438198021|-111.35438198021|-111.35438198021|-111.35438198021|-111.35438198021|-111.35438198021|-111.35438198021|-111.35438198021|-111.35438198021|-111.35438198021|-112.75931849933|-113.39484688311|-113.39484688311|104.00424513974|104.00424513974|104.00424513974|104.00424513974|104.00424513974|104.00424513974|104.00424513974|104.00424513974|101.29304897127|101.29304897127|101.29304897127||101.29304897127|101.29304897127|101.29304897127|101.29304897127|101.29304897127|98.408386355612|98.175090662307|98.175090662307|98.175090662307|98.175090662307|98.175090662307|96.716770878176|95.126686032989|90.371323409321|87.758480984785|87.758480984785|87.697053393406|87.697053393406|87.697053393406|87.697053393406|87.697053393406|87.697053393406|87.697053393406|87.697053393406|87.608595596248|87.608595596248|87.608595596248|87.608595596248|85.112647759636|85.112647759636|85.112647759636|85.112647759636|85.112647759636|85.112647759636|85.112647759636|85.112647759636|85.112647759636|84.234789344974|84.234789344974|84.234789344974||84.234789344974|83.911434250085|82.059082492019|82.059082492019|82.059082492019|81.486613838959|81.486613838959|81.486613838959|80.16018977294|80.16018977294||80.16018977294|80.16018977294|80.16018977294|80.142340848933|80.142340848933|80.142340848933|79.846215563892|78.585234886936|78.45614557149|78.45614557149|78.45614557149|75.88165967551|75.88165967551|75.88165967551|75.88165967551|75.88165967551|75.88165967551||75.88165967551|75.88165967551|75.88165967551|75.88165967551|74.787828628996|74.787828628996|74.11872141185|74.11872141185|74.11872141185|73.323026045854|-80.219446702305|-80.219446702305|-80.219446702305|-80.219446702305|-80.219446702305|-80.219446702305|-80.219446702305|-80.219446702305|-80.219446702305|-80.219446702305|-80.219446702305|-80.219446702305|-80.219446702305|-80.219446702305|-80.219446702305||-80.580751251985|-80.580751251985|-80.580751251985|-80.580751251985|-80.580751251985|-80.580751251985|-80.580751251985|-80.580751251985|-80.580751251985|-80.580751251985|-83.960556268481|-85.010985020978|-85.010985020978|-85.183073922642|-88.153138183496|-89.723207499078|-89.913012214823|-90.058353910943|-90.058353910943|-90.058353910943|-90.839559884094|-91.20040310168|-91.20040310168|-91.20040310168|-91.20040310168|-91.20040310168|-92.638505175641|-94.368896063754|-97.022525610234|-97.022525610234|-97.022525610234
00715|1164096|/equities/rocket-companies-inc|R1000GROWTH|-21.065975900666|-21.358028778518|-21.473434064885|-21.473434064885||-21.473434064885|-21.473434064885|-21.473434064885|-21.473434064885|-21.473434064885|-21.473434064885|-21.473434064885|-21.473434064885|-21.473434064885|-21.473434064885|-21.473434064885|-23.078816517746|-23.545607071055|20.845868283841|20.845868283841|20.845868283841|20.845868283841|20.845868283841|20.845868283841||20.845868283841|20.745409204268|20.442172711896|20.442172711896|20.407135956604|20.045429857924|18.998400604227|18.998400604227|18.512667774601|18.347964206717|17.876068332424||17.876068332424|17.876068332424|17.517801081975|17.517801081975||17.393636324764|17.393636324764|17.393636324764|17.393636324764|17.393636324764|17.393636324764|17.393636324764|17.393636324764|17.393636324764|17.393636324764|17.393636324764|17.393636324764|17.393636324764|17.393636324764|17.393636324764|17.393636324764|17.393636324764|17.145442942484|17.145442942484||16.852713880389|16.040238496826|-18.359150165744|-18.359150165744|-18.359150165744|-18.359150165744|-18.359150165744|-18.359150165744|-18.359150165744|-18.359150165744|-18.359150165744|-18.359150165744|-18.359150165744|-18.359150165744|-18.676817173722|-18.676817173722|-18.676817173722|-18.676817173722|-18.676817173722|-18.676817173722|-19.270646848807|-19.270646848807|-19.270646848807|-19.270646848807|-19.270646848807|-19.270646848807|-19.270646848807|-19.270646848807|-19.270646848807|-19.347669001321|-19.347669001321|-19.347669001321|-19.347669001321|-19.347669001321|-19.347669001321|-19.801853996626|-19.950393100702|-20.878530815932|-21.696877828012|-21.788476165544|18.751008403918|18.751008403918|18.751008403918|18.751008403918|18.751008403918|18.751008403918|18.751008403918|18.751008403918|18.751008403918|18.751008403918|18.751008403918|18.751008403918|18.751008403918|18.751008403918|18.751008403918|18.622231894755|17.618835482358|17.584507237275|17.159451655105|16.490551318268|16.490551318268|16.490551318268||16.490551318268|16.490551318268|16.490551318268|16.490551318268|16.490551318268|16.490551318268|16.490551318268|16.490551318268|16.490551318268|16.490551318268|16.490551318268|16.490551318268|16.490551318268|15.53338976871|15.391361816254|15.391361816254|15.391361816254|15.389847127957|14.8334405073|14.434655733514|14.372586105491|14.372586105491|14.372586105491|14.372586105491|14.372586105491|14.372586105491|14.372586105491|14.372586105491|13.863985112669|13.00117605153|13.00117605153|13.00117605153|13.00117605153|13.00117605153|13.00117605153|13.00117605153|13.00117605153|13.00117605153|13.00117605153|13.00117605153||13.00117605153|13.00117605153|12.974938209308|12.974938209308|12.974938209308|12.974938209308|12.974938209308|12.974938209308|12.382709299473|12.191344034835||12.037433090094|12.037433090094|12.037433090094|12.012880266305|12.012880266305|11.703478270765|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472||-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.586067588472|-13.675073715427|-13.675073715427|-13.675073715427|-13.921321017188|-14.447823796717|-14.577859030258|-14.577859030258|-14.577859030258|-14.577859030258|-14.577859030258|-14.577859030258|-14.577859030258|-14.577859030258|-14.577859030258|-14.577859030258||11.748902690928|11.748902690928|11.748902690928|11.748902690928|11.748902690928|11.748902690928|11.748902690928|11.748902690928|11.748902690928|11.748902690928|-14.380738098118|-14.380738098118|-14.380738098118|-14.380738098118|12.210008029117|12.210008029117|12.210008029117|12.210008029117|12.210008029117|12.210008029117|12.210008029117|12.210008029117|12.210008029117|12.210008029117|12.210008029117|12.210008029117|12.210008029117|12.210008029117|12.210008029117|12.210008029117|11.707531059201
00716|1168839|/equities/playtika-holding-corp|R1000GROWTH|-3.8579487667184|-3.8579487667184|-3.8579487667184|-3.8579487667184||-3.8579487667184|-3.8579487667184|-3.8647846823559|-3.8647846823559|-3.8647846823559|-3.8647846823559|-3.8647846823559|-3.8647846823559|-3.8647846823559|-3.8647846823559|-3.8647846823559|-3.8647846823559|-3.8647846823559|-3.8647846823559|-3.8647846823559|-3.8647846823559|-3.8647846823559|-3.8647846823559|-3.8818718201171||-3.9122465458458|-3.9960517449451|-4.0225574885554|-4.0303488144104|-4.0303488144104|-4.1184430397025|-4.11889230283|-4.2843914989178|3.9201647541202|3.9201647541202|3.9201647541202||3.9201647541202|3.9201647541202|3.9201647541202|3.9201647541202||3.9201647541202|3.9201647541202|3.9201647541202|3.9201647541202|3.9201647541202|3.9201647541202|3.9201647541202|3.9201647541202|3.9201647541202|3.9201647541202|3.9187939190508|3.84588239189|3.8432025644074|3.7896694047462|3.745743868882|3.7002702354582|3.7002702354582|3.646967159288|-4.2394763246336||-4.2394763246336|-4.2394763246336|-4.2394763246336|-4.2394763246336|-4.2471959872553|-4.3335511864898|3.7352536473909|3.7352536473909|3.7352536473909|3.7352536473909|3.7352536473909|3.7088935387771|3.7088935387771|3.6296038376668|3.4901154689633|-3.8930702309546|-3.8930702309546|-3.8930702309546|-3.8930702309546|-3.8930702309546|-3.8930702309546|-3.8930702309546|-3.8930702309546|-3.8930702309546|-3.8930702309546|-3.8930702309546|-3.8930702309546|-3.8930702309546|-3.8930702309546|-3.8930702309546|-3.8930702309546|-3.8930702309546|-3.9117446586751|-3.9680678877772|-3.9680678877772|-3.9680678877772|-3.9680678877772|-3.9680678877772|-3.9680678877772|-3.9680678877772|-3.9680678877772|-3.9680678877772|-3.9680678877772|-3.9680678877772|-3.9680678877772|-3.9711275233001|-3.9711275233001|-3.9711275233001|-3.9711275233001|-3.9711275233001|-3.9711275233001|-4.0181972200308|-4.0695275590976|-4.0695275590976|-4.0695275590976|-4.0695275590976|-4.0695275590976|-4.0695275590976|-4.0695275590976|-4.0695275590976|-4.0695275590976|-4.0695275590976||-4.0739209069504|-4.0739209069504|-4.0739209069504|-4.0739209069504|-4.0739209069504|-4.0739209069504|-4.0739209069504|-4.1944399557394|-4.2061761649114|-4.2061761649114|-4.2061761649114|-4.2401957944215|-4.366383764869|-4.366383764869|-4.4287597578168|-4.5236218418677|-4.5895797506526|-4.8121596362316|-4.8121596362316|-4.8121596362316|-4.8121596362316|-4.915377487311|-4.9553029465194|-4.9553029465194|-4.9553029465194|-4.9553029465194|-4.9553029465194|-4.9553029465194|-4.9553029465194|-4.9553029465194|-4.996022171385|4.5002558442983|4.5002558442983|4.5002558442983|4.5002558442983|4.5002558442983|4.5002558442983|4.5002558442983|4.5002558442983|4.5002558442983||4.5002558442983|4.4520960827465|-4.9124977391862|-4.9124977391862|-4.9124977391862|-4.9124977391862|-4.9124977391862|-4.9124977391862|-4.9124977391862|-4.9527751650968||-5.0164171552834|-5.0871298949119|-5.1263519665577|-5.1263519665577|-5.1263519665577|-5.1263519665577|-5.1263519665577|-5.1263519665577|-5.1263519665577|-5.1263519665577|-5.1263519665577|-5.1263519665577|-5.1263519665577|-5.1263519665577|-5.1263519665577|-5.1263519665577|-5.1263519665577||-5.1263519665577|-5.2356689661717|-5.3262986044062|-5.4293193733707|-5.4293193733707|4.8241145888927|4.8241145888927|4.8241145888927|4.8241145888927|4.8241145888927|4.8241145888927|4.8241145888927|4.8241145888927|4.8241145888927|4.8241145888927|4.8241145888927|4.672371789257|4.5960455014876|4.5960455014876|4.5322728239354|4.5031559331822|4.5031559331822|4.5031559331822|4.5031559331822|4.5031559331822||4.5031559331822|4.5031559331822|4.5031559331822|4.5031559331822|4.5031559331822|4.5031559331822|4.5031559331822|4.5031559331822|4.5031559331822|4.5031559331822|4.5031559331822|4.5031559331822|4.4687398124192|4.4114257818943|4.4114257818943|4.3343620572361|4.317574186885|-4.9632449193097|-4.9632449193097|-4.9632449193097|-5.2247166946306|-5.3932961440499|-5.4114403698638|-5.4358091557707|-5.4358091557707|-5.5915656845531|-5.6634062970967|-5.7510070762469|-5.8934050482588|-5.8934050482588|-5.8934050482588
00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE|199.04540966312|199.04540966312|199.04540966312|199.04540966312||199.04540966312|199.04540966312|199.04540966312|190.59601792539|187.57779660981|181.6045630327|173.88860224256|157.42177898099|154.10947006731|148.25302514532|145.41669389383|144.62354534617|143.97973703927|143.97973703927|143.97973703927|143.97973703927|143.97973703927|143.97973703927|143.97973703927||143.97973703927|142.28415843719|140.01684582757|138.87695262344|138.87695262344|138.87695262344|138.87695262344|138.87695262344|138.43772408599|137.3302516632|137.03687513315||137.03687513315|137.03687513315|137.03687513315|137.03687513315|137.03687513315|137.03687513315|137.03687513315|137.03687513315|137.03687513315|137.03687513315|137.03687513315|137.03687513315|137.03687513315|137.03687513315|137.03687513315|132.18169720923|132.18169720923|-147.82807507976|-147.82807507976|-147.82807507976|-147.82807507976|-147.82807507976|-147.82807507976|-147.82807507976||-147.82807507976|-147.82807507976|-147.82807507976|-147.82807507976|-147.82807507976|-147.82807507976|-148.79952500114|-149.94751926228|-149.94751926228|-149.94751926228|-149.94751926228|-149.94751926228|-151.79712398901|-151.79712398901|-151.81179184241|-151.81179184241|-151.81179184241|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-154.32646760715|-155.16273805579|-155.99071633446|-155.99071633446|-155.99071633446|-155.99071633446|-156.66870583178|-156.66870583178|-156.66870583178|-156.66870583178|-156.66870583178||-156.66870583178|-156.66870583178|-156.66870583178|-156.66870583178|-156.66870583178|-156.66870583178|-156.66870583178|-156.66870583178|-156.66870583178|-156.66870583178|-156.66870583178|-156.66870583178|-156.66870583178|-156.66870583178|-156.66870583178|-158.88773016004|-160.26378307721|145.30983548324|145.30983548324|145.30983548324|145.30983548324|145.30983548324|145.30983548324|145.30983548324|145.30983548324|143.73092783999|141.47270689089|140.32584833972|140.32584833972|140.32584833972|140.32584833972|140.32584833972|140.32584833972|140.32584833972|140.32584833972|140.32584833972|140.32584833972|140.32584833972|140.32584833972|140.32584833972||140.32584833972|137.03372186944|135.94604620779|135.94604620779|135.94604620779|134.47207275854|133.32392316244|133.32392316244|133.32392316244|133.32392316244||133.32392316244|133.32392316244|133.32392316244|133.32392316244|133.32392316244|133.32392316244|131.5504706213|131.53243927679|131.53243927679|131.53243927679|131.53243927679|131.53243927679|131.53243927679|131.53243927679|131.53243927679|131.53243927679|131.53243927679||131.53243927679|131.53243927679|131.53243927679|131.53243927679|131.53243927679|131.53243927679|131.53243927679|131.53243927679|131.53243927679|129.31426392354|118.40751564015|117.84390250299|112.12822502028|109.77718785484|-115.89526464308|-115.89526464308|-115.89526464308|-115.89526464308|-115.89526464308|-115.89526464308|-115.89526464308|-115.89526464308|-115.89526464308|-115.89526464308|-115.89526464308||-116.24125493785|-116.24125493785|-116.24125493785|-116.24125493785|-116.24125493785|-116.24125493785|-116.24125493785|-116.24125493785|-116.24125493785|-116.24125493785|-127.01350822983|-127.01350822983|-127.01350822983|-127.01350822983|-129.83714278221|-129.83714278221|-129.83714278221|-129.83714278221|-129.83714278221|-129.83714278221|-129.83714278221|-129.83714278221|-129.83714278221|-129.83714278221|-129.83714278221|-131.08015762965|-131.46433390708|-131.46433390708|-134.34175977807|-135.43999930617|-135.43999930617
00718|1167331|/equities/sotera-health-co|R1000GROWTH|-18.643929046636|-18.643929046636|-18.643929046636|-18.643929046636||-18.643929046636|-18.643929046636|-18.884921650363|-19.068246846147|-19.108883968931|-19.197093345436|-19.279271498557|-19.542852834414|-19.542852834414|-19.542852834414|-19.542852834414|18.194062206697|18.194062206697|18.194062206697|18.194062206697|18.194062206697|18.194062206697|18.194062206697|18.194062206697||18.194062206697|18.194062206697|18.194062206697|18.194062206697|18.194062206697|18.194062206697|17.676030385582|17.676030385582|17.485967252087|17.001908299472|16.873529101039||16.873529101039|16.812533326309|16.743744773826|16.743744773826|16.710827848604|16.488419556276|16.227132293533|16.113203124813|16.078004285817|15.968059457148|15.949591157077|15.949591157077|15.949591157077|15.949591157077|15.949591157077|15.949591157077|15.949591157077|15.949591157077|15.949591157077|15.949591157077|15.949591157077|15.949591157077|15.949591157077|15.949591157077||15.757879360118|15.367087160656|14.908986395277|-16.736645499318|-16.736645499318|-16.736645499318|-16.736645499318|-17.166550626853|15.63925919777|15.63925919777|15.63925919777|15.63925919777|15.63925919777|15.63925919777|15.63925919777|15.63925919777|15.63925919777|15.63925919777|15.63925919777|15.63925919777|15.63925919777|15.63925919777|15.63925919777|15.63925919777|15.369454651474|15.339233516909|15.339233516909|15.225259700592|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164|15.188958412164||15.188958412164|15.188958412164|15.188958412164|15.149398439188|15.037664538246|14.870737532356|14.763256277541|14.763256277541|14.626118463388|14.316239073089|14.316239073089|14.209043611212|13.745881995806|13.0220905512|12.678433865246|12.129093507856|-12.266797896852|-12.266797896852|11.089516624757|11.089516624757|11.089516624757|11.089516624757|11.089516624757|11.089516624757|11.086963001168|10.984402885344|10.971281199882|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532||-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532|-12.046407708532||-12.046407708532|-12.135652658019|-12.494892355108|-12.551546781487|-12.885885151698|-13.132400641531|12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759||12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759|12.134171981759|11.79935770029|11.743453078735|11.502169826813|11.221855564457|11.171784369528|10.39253814174|10.36448640242|-11.817430489898|-11.817430489898|-11.817430489898|-11.817430489898|-11.817430489898|-11.817430489898|-11.817430489898|-11.817430489898||-11.817430489898|-11.817430489898|-11.817430489898|-11.817430489898|-11.817430489898|-11.817430489898|-11.817430489898|-11.817430489898|-11.817430489898|-11.833811805911|-12.535902339294|-12.652946664309|-12.726052020894|-12.760780428546|-12.760780428546|-12.760780428546|-12.760780428546|-12.760780428546|-12.760780428546|-12.760780428546|-12.760780428546|-12.760780428546|-12.760780428546|-12.760780428546|-12.760780428546|-12.760780428546|-12.760780428546|-13.180371693986|-13.180371693986|-13.180371693986|-13.180371693986
00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE|187.54442568297|187.54442568297|187.54442568297|187.54442568297||187.54442568297|187.54442568297|187.54442568297|181.86016305812|180.94522681642|179.54098908558|177.38678771054|177.38678771054|173.42679120209|166.66720706497|166.66720706497|166.66720706497|166.66720706497|166.66720706497|166.66720706497|166.66720706497|166.66720706497|164.25471603194|164.25471603194||164.25471603194|164.25471603194|164.25471603194|164.25471603194|164.25471603194|164.25471603194|164.25471603194|164.25471603194|164.25471603194|164.25471603194|164.25471603194||164.25471603194|164.25471603194|164.25471603194|164.25471603194||164.25471603194|164.25471603194|161.86211008838|161.86211008838|161.15734942546|159.47661685921|159.47661685921|159.47661685921|159.47661685921|159.30346277|156.78218649516|156.78218649516|156.78218649516|156.78218649516|156.78218649516|156.78218649516|155.07798808029|154.45998088972|153.51556070266||150.97062490183|149.08791645586|147.40584150513|147.40584150513|147.40584150513|147.40584150513|147.40584150513|147.40584150513|147.40584150513|147.40584150513|147.40584150513|147.40584150513|147.40584150513|147.40584150513|147.40584150513|147.40584150513|147.40584150513|147.40584150513|147.40584150513|147.40584150513|147.40584150513|145.68376293403|140.88307423307|139.4459169674|137.50617027913|137.50617027913|137.50617027913|137.50617027913|137.50617027913|137.50617027913|137.50617027913|137.50617027913|137.50617027913|137.50617027913|137.50617027913|135.27020713024|135.27020713024|135.27020713024|135.27020713024|132.25384088283|129.50982438994|128.34437940092|128.34437940092|127.82205953866|127.82205953866|127.82205953866|127.82205953866|127.82205953866|127.82205953866|127.34327563639|127.34327563639|127.34327563639|124.40555125669|124.40555125669|124.40555125669|124.40555125669|124.40555125669|124.40555125669|123.91978212413|122.95821789047|122.95821789047|122.95821789047||122.95821789047|122.95821789047|122.95821789047|122.95821789047|122.95821789047|118.93301633487|-131.23274214069|-131.23274214069|-131.23274214069|-131.23274214069|-131.23274214069|-131.23274214069|-131.23274214069|-131.23274214069|-131.23274214069|-132.6249117306|-132.6249117306|-132.6249117306|-132.6249117306|-132.6249117306|-134.64795964858|-137.67856073218|-137.67856073218|-137.67856073218|-137.67856073218|-137.67856073218|-137.67856073218|-137.67856073218|-137.67856073218|-137.67856073218|-137.67856073218|-137.67856073218|-137.67856073218|-138.10992425491|-138.10992425491|-138.10992425491|-138.10992425491|-138.10992425491|-138.10992425491|-138.10992425491||-138.10992425491|-138.10992425491|-138.10992425491|-138.10992425491|-138.10992425491|-138.10992425491|-138.10992425491|-138.10992425491|-138.10992425491|-140.31722422231||126.50119723445|126.50119723445|126.50119723445|126.50119723445|126.50119723445|126.50119723445|126.50119723445|126.50119723445|126.50119723445|126.50119723445|126.50119723445|126.50119723445|126.50119723445|-133.44255935742|-135.62339859089|-137.12477615321|-137.12477615321||-137.12477615321|125.50804638487|125.50804638487|125.50804638487|125.34671731672|125.34671731672|125.34671731672|125.34671731672|125.34671731672|124.69774061531|120.4801219634|120.4801219634|120.4801219634|120.4801219634|120.4801219634|118.86541617488|116.21323334481|112.36825717852|112.36825717852|112.22992328985|110.61329740268|107.49811187035|-125.13562429351|-125.13562429351|-125.13562429351||-125.13562429351|-125.13562429351|-125.13562429351|-125.13562429351|-125.13562429351|-125.13562429351|-125.13562429351|-125.13562429351|-125.13562429351|-125.13562429351|-132.89004683938|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-134.61314300989|-138.88821309909|-139.22718401866
00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE|196.02218863549|196.02218863549|196.02218863549|196.02218863549||196.02218863549|196.02218863549|196.02218863549|195.90882711479|193.55341498133|192.53706451783|-211.71052767032|-211.71052767032|-211.71052767032|-211.71052767032|-211.71052767032|-211.71052767032|-211.71052767032|-211.71052767032|-211.71052767032|-211.71052767032|-211.71052767032|-211.71052767032|-211.71052767032||-211.71052767032|-211.71052767032|-211.71052767032|-211.71052767032|-211.71052767032|-213.28453669422|-213.28453669422|-214.63058974868|-216.05455237104|-217.7058960671|203.78513768168||203.78513768168|203.78513768168|203.78513768168|203.31593209341||201.96215100901|200.60071273001|197.9946875589|195.86242495829|195.34047414257|195.11108590711|192.0568470596|189.3879715463|189.3879715463|189.3879715463|189.3879715463|189.3879715463|189.3879715463|187.14830870325|183.19478792277|180.9103151331|179.50758213574|177.91397438639|176.35385344418||174.61317171424|-192.34951958329|-192.34951958329|-192.34951958329|-192.34951958329|-192.34951958329|-192.34951958329|-192.34951958329|-192.34951958329|-192.34951958329|-192.34951958329|-192.34951958329|-194.52138557737|-194.52138557737|-196.20570246715|-197.49073512488|-197.49073512488|-198.38680348964|-198.38680348964|-198.38680348964|-198.38680348964|-198.38680348964|-199.51784346646|-199.51784346646|-199.51784346646|-199.51784346646|-201.65982122494|-203.35051885153|-203.35051885153|-204.47018667004|-204.47018667004|-204.47018667004|-204.47018667004|-204.47018667004|-206.66019869669|190.11053888857|190.11053888857|190.11053888857|190.11053888857|190.11053888857|190.11053888857|190.11053888857|189.60646978877|189.60646978877|189.60646978877|189.60646978877|189.60646978877|189.60646978877|189.60646978877|189.60646978877|189.60646978877|189.60646978877|189.60646978877|187.22273854703|183.56212792761|183.56212792761|183.56212792761|183.56212792761|179.53293043118|176.17039632863|176.17039632863|176.17039632863||176.17039632863|173.7882333339|173.59892109903|173.59892109903|173.59892109903|173.59892109903|173.59892109903|173.59892109903|173.59892109903|173.59892109903|173.59892109903|173.59892109903|169.33018482032|163.29743351211|153.68269861263|-172.35125616988|-172.35125616988|-174.66362718963|-175.91625504387|-177.44809544984|-177.44809544984|-178.11588230054|-178.11588230054|-178.11588230054|-178.11588230054|-178.11588230054|-178.11588230054|-178.41876241808|-179.9694606159|-180.25555183223|-180.25555183223|-180.25555183223|-180.25555183223|-182.98654183966|168.87412495428|168.87412495428|168.87412495428|168.87412495428|168.87412495428|168.87412495428||168.87412495428|168.87412495428|168.87412495428|168.87412495428|166.05124838941|163.69980441337|163.69980441337|163.19442125168|163.04610492376|163.04610492376||160.77340837748|157.08880283446|157.08880283446|157.08880283446|157.08880283446|157.08880283446|157.08880283446|157.08880283446|157.08880283446|157.08880283446|156.19714027912|156.19714027912|156.19714027912|156.19714027912|156.19714027912|156.19714027912|156.19714027912||156.19714027912|156.19714027912|156.19714027912|156.19714027912|156.19714027912|156.19714027912|156.19714027912|156.19714027912|156.19714027912|156.19714027912|156.19714027912|156.19714027912|154.95959617331|152.13205286346|150.5942880411|150.5942880411|148.87143132632|145.51159961958|145.13595822938|143.0247965244|-159.72936851197|-159.72936851197|-159.72936851197|-159.72936851197|-159.72936851197||-159.72936851197|-159.72936851197|-159.72936851197|-159.72936851197|-159.72936851197|-159.72936851197|-159.72936851197|-159.72936851197|-159.72936851197|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-161.03399741468|-162.30333378378|-164.6491868207
00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE|-60.845828795031|-61.324043469496|-61.324043469496|-61.324043469496||-61.324043469496|-61.324043469496|-61.324043469496|-61.876714499866|-62.344128061307|56.467917024453|56.467917024453|56.467917024453|56.467917024453|56.467917024453|56.467917024453|56.467917024453|56.467917024453|56.467917024453|56.467917024453|56.467917024453|56.467917024453|56.467917024453|56.467917024453||56.467917024453|56.467917024453|55.980309324365|55.980309324365|55.980309324365|55.980309324365|54.759818976544|54.759818976544|54.759818976544|54.759818976544|54.759818976544||54.759818976544|54.759818976544|54.328688455316|54.167432600362||54.07936986961|53.695964750074|52.992740349|52.162766461047|51.97140715351|-56.615161124144|-56.615161124144|-56.615161124144|-56.615161124144|-56.615161124144|-56.615161124144|-56.615161124144|-56.615161124144|-56.615161124144|-56.615161124144|-56.615161124144|-56.615161124144|-56.615161124144|-56.615161124144||-56.615161124144|-56.615161124144|-56.615161124144|-56.615161124144|-56.615161124144|-56.615161124144|-56.615161124144|-57.563512156709|-58.710289767831|-59.168377475818|-59.168377475818|-59.168377475818|-59.168377475818|-59.410419654935|-62.219355477325|-66.80678165117|64.750678939887|64.750678939887|64.750678939887|64.750678939887|64.750678939887|64.750678939887|64.750678939887|64.750678939887|64.365413885082|64.365413885082|64.365413885082|64.365413885082|64.365413885082|64.365413885082|64.365413885082|64.365413885082|64.365413885082|64.365413885082|64.365413885082|64.365413885082|64.365413885082|64.365413885082|64.365413885082|63.13487864993|63.13487864993|63.13487864993|63.13487864993|63.13487864993|63.13487864993|63.13487864993|63.13487864993|62.052646759064|61.406271752286|61.352524660879|60.600997605648|60.52335856002|60.52335856002|60.52335856002|59.0937320131|58.773371095267|58.773371095267|57.787679495153|57.787679495153|57.33325620684|56.026850540842|56.026850540842||56.026850540842|56.026850540842|55.950055686859|54.97233411143|54.917782903488|54.721212636525|54.721212636525|54.721212636525|54.721212636525|-59.993363692297|-59.993363692297|-59.993363692297|-59.993363692297|-59.993363692297|-59.993363692297|-59.993363692297|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257||55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|55.552467294257|54.906732501499|54.348668776079||53.391493860511|53.391493860511|53.391493860511|53.391493860511|53.391493860511|53.391493860511|53.391493860511|53.391493860511|53.3824931953|52.787770149183|52.438633465184|51.831813732136|50.90840542686|50.869090255929|50.869090255929|50.869090255929|50.869090255929||50.869090255929|50.869090255929|50.869090255929|50.869090255929|50.869090255929|50.869090255929|50.109265840531|49.708786220316|49.708786220316|49.508426687192|47.926531073198|47.68642345705|47.388249887784|46.563610198056|45.861095139225|43.010104175894|42.808400891984|-42.035685627044|-42.035685627044|-42.035685627044|-42.035685627044|-42.035685627044|-42.035685627044|-42.035685627044|-42.035685627044||-42.035685627044|-42.035685627044|-42.035685627044|-42.035685627044|-42.035685627044|-42.035685627044|-42.035685627044|-42.035685627044|-42.035685627044|-42.035685627044|-42.128059478689|-42.128059478689|-42.128059478689|-42.128059478689|-42.128059478689|-42.48645644286|-42.968750286436|-42.968750286436|-42.968750286436|-42.968750286436|-42.968750286436|-42.968750286436|-42.968750286436|-44.364167425739|-44.437407411587|-45.073231076148|-45.44581195927|-45.449234348936|-46.241371108871|-47.820411843041|-49.412125660291
00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE|322.80869756503|318.80403143348|-345.69197045711|-345.69197045711||-345.69197045711|-345.69197045711|-345.69197045711|-347.37016255488|-349.04966411819|-349.04966411819|-349.04966411819|-353.00956366051|-354.33963960991|-354.33963960991|-354.33963960991|-356.85960424593|-358.00177042408|334.16035940627|334.16035940627|334.16035940627|334.16035940627|334.16035940627|334.16035940627||334.16035940627|334.16035940627|332.71867395826|332.71867395826|332.71867395826|330.73913093615|330.49786537136|330.49786537136|322.97426867976|315.16006241208|315.16006241208||315.16006241208|315.16006241208|315.16006241208|315.16006241208||315.16006241208|312.23357561303|308.63675115586|300.39082376693|-325.26427175114|-325.26427175114|-325.26427175114|-325.26427175114|-325.26427175114|-325.26427175114|-325.26427175114|-325.26427175114|-325.26427175114|-325.26427175114|-325.26427175114|-325.26427175114|-325.26427175114|-325.26427175114|-325.26427175114||-325.26427175114|-325.26427175114|-325.26427175114|-325.26427175114|-330.85006249478|-330.85006249478|308.73993893119|308.73993893119|308.73993893119|308.73993893119|308.73993893119|308.73993893119|308.65128475265|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|305.60681443183|303.62696435529|303.62696435529|303.62696435529|303.62696435529|303.62696435529|303.62696435529|303.62696435529|303.62696435529|303.62696435529|303.62696435529||303.62696435529|303.62696435529|303.62696435529|303.62696435529|-327.01956767925|-327.01956767925|-327.01956767925|-327.01956767925|-327.01956767925|-328.86730088004|-331.60254466543|-335.49040048891|-335.49040048891|-335.49040048891|-335.49040048891|313.1654312231|313.1654312231|313.1654312231|313.1654312231|313.1654312231|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372|309.28928739372||309.28928739372|309.28928739372|309.28928739372|309.28928739372|306.84587671296|303.0482207618|300.04467257767|299.95936689674|299.42428027589|296.43114441191||291.63294949305|286.89493999672|286.89493999672|285.26290314656|285.26290314656|285.26290314656|285.26290314656|285.26290314656|285.26290314656|281.67431845115|279.97481679305|278.43761178503|278.11615373304|277.50794052207|273.80050303233|267.60666345769|259.66976074127||259.66976074127|259.66976074127|259.66976074127|259.66976074127|259.66976074127|257.51866556702|252.6257471144|251.21856657382|251.21856657382|251.21856657382|251.21856657382|251.21856657382|247.32974377072|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188||-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-264.4991176188|-272.27012332943|253.80168229903|253.80168229903|253.80168229903|253.80168229903|253.80168229903|253.80168229903|253.80168229903|253.80168229903|248.28186800044|245.95602405125|245.95602405125|245.95602405125|245.95602405125|245.95602405125|245.95602405125|245.95602405125|245.95602405125|245.95602405125|245.95602405125|245.95602405125|245.95602405125
00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE|52.834032888901|-64.220047395145|-64.220047395145|-64.220047395145||-64.220047395145|-64.220047395145|-64.220047395145|-64.220047395145|-64.220047395145|-64.220047395145|-64.220047395145|-64.220047395145|-64.220047395145|-64.220047395145|-64.220047395145|-65.70697244881|-65.70697244881|-67.141634986118|56.852742836009|56.852742836009|56.852742836009|56.852742836009|56.852742836009||56.852742836009|56.852742836009|56.852742836009|56.852742836009|56.852742836009|56.852742836009|54.790492663925|52.005547031368|50.241162706972|48.419366474943|48.419366474943||48.419366474943|48.419366474943|48.174396658463|48.174396658463||48.174396658463|48.174396658463|48.174396658463|48.174396658463|47.96542990365|47.96542990365|47.96542990365|47.96542990365|46.736035057332|45.156705958342|44.561895695765|43.68377213063|41.36808018753|41.085315122307|36.339438155479|36.339438155479|36.182451993433|35.922170407471|34.692412436998||33.807075355888|32.419765219314|32.419765219314|32.419765219314|32.419765219314|32.419765219314|32.419765219314|32.419765219314|32.419765219314|32.419765219314|32.419765219314|32.419765219314|32.419765219314|32.419765219314|32.419765219314|32.419765219314|32.419765219314|32.419765219314|32.419765219314|32.419765219314|32.419765219314|30.668349726579|30.174278770973|29.724197956246|27.837443771542|27.565637635817|27.565637635817|27.209597534195|26.516257927109|26.516257927109|26.516257927109|26.059170027112|26.059170027112|26.059170027112|26.059170027112|25.873439140025|25.873439140025|25.873439140025|25.873439140025|25.712360191018|24.898334290882|23.90600277853|23.90600277853|23.90600277853|23.90600277853|23.90600277853|23.90600277853|23.90600277853|23.90600277853|23.90600277853|23.90600277853|23.90600277853|23.90600277853|23.163794140169|23.163794140169|22.281001999939|22.281001999939|22.281001999939|22.281001999939|20.395001785584|20.092086319764|20.092086319764||20.092086319764|20.092086319764|19.755418782586|19.566957071504|19.566957071504|19.566957071504|19.566957071504|19.566957071504|19.566957071504|19.393395718691|19.390024406774|18.904659085636|18.904659085636|18.694620244111|17.995177857786|17.995177857786|17.995177857786|-21.458963232522|-21.458963232522|-21.458963232522|-21.458963232522|18.792903319667|18.792903319667|18.792903319667|18.792903319667|18.792903319667|18.792903319667|18.792903319667|17.722949124784|-21.072048474812|-21.072048474812|-21.072048474812|-21.072048474812|-21.591165014398|-21.663119503975|-21.663119503975|-21.663119503975|-21.663119503975|-21.663119503975|-21.663119503975||-21.663119503975|-21.663119503975|-21.663119503975|-21.663119503975|-21.663119503975|-21.663119503975|-21.663119503975|-21.663119503975|-21.663119503975|-21.90051833141||-21.90051833141|-22.172519164485|-22.507137093036|-22.507137093036|-23.672572969559|20.190950463317|20.190950463317|20.190950463317|20.190950463317|20.190950463317|20.190950463317|20.190950463317|20.190950463317|20.190950463317|20.190950463317|20.190950463317|20.190950463317||20.190950463317|20.190950463317|20.190950463317|20.190950463317|20.190950463317|20.190950463317|19.694075387816|19.694075387816|19.165311382988|18.310923627989|-21.113117531523|-21.113117531523|-21.113117531523|-21.113117531523|-21.113117531523|-21.113117531523|-21.113117531523|-21.113117531523|-21.113117531523|-21.113117531523|-21.113117531523|-21.113117531523|-21.113117531523|-21.113117531523|-21.113117531523||-21.116796735906|-21.172254811764|-21.172254811764|-21.172254811764|-21.172254811764|-21.172254811764|-21.172254811764|-21.172254811764|-21.172254811764|-21.172254811764|-21.255838141442|-22.155601888691|-22.155601888691|-22.155601888691|-22.569219262873|-22.569219262873|-22.569219262873|-22.569219262873|-22.569219262873|-22.569219262873|-22.569219262873|-22.569219262873|-22.569219262873|-22.569219262873|-22.569219262873|-22.569219262873|-22.569219262873|-22.569219262873|-23.550243544882|-25.077493005666|-26.2811037762
00724|48413|/equities/commscope-hlding|R1000GROWTH|17.327405305304|17.327405305304|17.327405305304|17.327405305304||17.327405305304|17.327405305304|17.327405305304|17.327405305304|17.327405305304|17.327405305304|17.327405305304|17.327405305304|17.327405305304|17.327405305304|17.327405305304|17.327405305304|17.327405305304|17.327405305304|17.327405305304|17.327405305304|17.327405305304|17.327405305304|17.327405305304||17.327405305304|17.327405305304|17.327405305304|17.327405305304|-19.404356320157|-19.404356320157|-19.404356320157|-19.750176650778|-19.750176650778|-19.750176650778|-19.750176650778||-19.750176650778|-19.750176650778|-19.750176650778|-19.886140539133|-19.914600480358|-20.134334048474|-20.336976326002|-20.519492653287|-20.519492653287|-20.609380964081|-20.637922343987|17.792243009985|17.792243009985|17.792243009985|17.792243009985|17.792243009985|17.597769850029|17.341542049382|17.341542049382|17.341542049382|17.341542049382|17.341542049382|17.143380160833|17.0654219474||16.88713453496|16.098205441507|15.43659065136|15.43659065136|15.43659065136|15.43659065136|15.43659065136|15.43659065136|15.43659065136|15.43659065136|15.43659065136|14.978776461246|14.978776461246|14.978776461246|14.978776461246|14.978776461246|14.978776461246|14.978776461246|14.978776461246|-16.856640075591|-16.856640075591|-16.856640075591|-16.856640075591|-16.856640075591|-16.856640075591|-16.856640075591|-16.856640075591|-16.856640075591|-16.856640075591|-16.856640075591|-16.856640075591|-16.856640075591|-16.856640075591|-16.856640075591|15.01848145381|15.01848145381|15.01848145381|15.01848145381|15.01848145381|15.01848145381|15.01848145381|15.01848145381|15.01848145381|15.01848145381|15.01848145381|15.01848145381|15.01848145381|15.01848145381|14.973013463455|14.842925882822|14.778585243626|14.778585243626|14.778585243626|14.65340086517|14.65340086517|14.65340086517|14.414155621838|14.414155621838|14.414155621838|14.414155621838|14.385051654753|14.385051654753||14.385051654753|14.385051654753|14.385051654753|14.102328643729|13.966942850671|13.621603771406|13.598287794915|13.598287794915|13.598287794915|13.598287794915|13.271135781006|13.271135781006|13.271135781006|13.271135781006|13.254972852817|13.014120010922|12.862709607375|12.862709607375|12.862709607375|12.131388070067|-8.6342314993153|-8.6342314993153|-8.6342314993153|-8.6342314993153|-8.6342314993153|-8.6342314993153|-8.6342314993153|-8.6342314993153|-8.6342314993153|-8.6342314993153|-8.6342314993153|-8.6342314993153|-8.6342314993153|-8.8173227882692|7.3081885681732|7.3081885681732|7.3081885681732|7.3081885681732|7.3081885681732|7.3081885681732||7.3081885681732|7.2411567482089|7.2411567482089|7.2411567482089|6.8854513999196|6.8724461789895|6.4288291926703|5.9705212906027|5.3564790678058|5.3564790678058||5.3564790678058|5.3564790678058|5.3564790678058|5.3564790678058|5.3564790678058|5.3363656150008|5.2159618654411|5.160790845041|5.1498103182354|5.1498103182354|5.1498103182354|5.1498103182354|5.1498103182354|5.1498103182354|5.1498103182354|5.0425671516567|4.9922822675119||4.9922822675119|4.9922822675119|4.9922822675119|4.9922822675119|4.9650519876581|4.9650519876581|4.917835715623|4.8600952660721|4.7639945122579|4.459716224337|4.0213783754542|4.0213783754542|3.954031257015|3.7301546872172|3.7301546872172|3.6123941276375|3.4126601322827|-4.3655425301654|-4.3655425301654|-4.3655425301654|-4.3655425301654|-4.3655425301654|-4.3655425301654|-4.3655425301654|-4.3722028855332||-4.7060087658573|-4.800209718458|-4.8203445437406|-4.8203445437406|-4.8203445437406|-4.9230881005382|-4.9230881005382|-4.9230881005382|-4.9230881005382|-4.9230881005382|-5.7400978439224|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-5.9905094971686|-6.2805661482313|5.1295895156221|5.1295895156221
00725|1164707|/equities/curevac-bv|R1000GROWTH|||||||||||||||||||||||||||||||||||4.1725605259512|4.118955957688||-4.6256523100296|-4.6256523100296|-4.6256523100296|-4.6256523100296|-4.6256523100296|-4.6256523100296|-4.6256523100296|-4.6256523100296|-4.6907024612868|-4.7407804849902|-4.926978310298|-5.2360870135615|-5.3420410435277|-5.4366653989314|-5.4366653989314|-5.4366653989314|-5.4825862142119|-5.4825862142119|-5.4825862142119|-5.5382624172142|-5.5405094239656|-5.5405094239656|5.1523954871329|5.1523954871329||5.0398839847945|-5.3018946055818|-5.3018946055818|-5.3018946055818|-5.3525012474261|-5.3525012474261|-5.3525012474261|-5.3525012474261|-5.3525012474261|-5.3525012474261|-5.3525012474261|-5.3525012474261|-5.3525012474261|-5.3561127103654|-5.3561127103654|-5.4029030973478|-5.428503161753|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325||5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3335066697325|5.3330138138446|5.3330138138446|5.2928823819329|5.2800090801777|5.2800090801777|5.2776631396578|5.2776631396578|5.2776631396578|5.2335147373727|5.2332251811044|5.2332251811044|5.2332251811044|5.2332251811044|5.2332251811044|5.2332251811044|5.213583339587|5.1931484687496|5.16341757811|5.16341757811|5.16341757811|5.16341757811|5.16341757811|5.16341757811|5.16341757811|5.1329640551507|5.1320047029852|5.1264941040012|5.0588821904894|5.0362123639785||5.0362123639785|4.9974581037851|4.9849533808333|4.9693927513341|4.9174600573209|4.9174600573209|4.8843712094185|4.8843712094185|4.8843712094185|4.8843712094185||4.8843712094185|4.8406898713506|4.792433285757|4.7666461026768|4.7666461026768|3.881091349576|3.881091349576|3.881091349576|3.881091349576|3.881091349576|3.881091349576|3.881091349576|3.881091349576|3.8039709173285|3.8039709173285|3.5727787903772|3.4250320783175||3.3044800350972|3.2736453763508|3.2736453763508|3.2736453763508|3.1312726462178|3.0194939013907|3.0194939013907|3.0194939013907|3.0194939013907|3.0194939013907|3.0194939013907|3.0194939013907|3.0194939013907|3.0194939013907|3.0194939013907|3.0194939013907|2.9991034509971|2.9991034509971|2.9991034509971|2.8434481755709|2.7450924996773|2.684480521882|2.6722005316553|2.661611591107|2.636831515602||2.636831515602|2.636831515602|2.636831515602|2.5395460322739|2.4181179553536|-3.1700484935033|-3.1700484935033|-3.1700484935033|-3.1700484935033|-3.1878316472623|-3.256878084096|-3.256878084096|-3.256878084096|-3.2638452259557|-3.2638452259557|-3.2638452259557|-3.3109390567692|-3.3509931932467|-3.3509931932467|-3.3509931932467|-3.4480480497168|-3.5108866630977|-3.5132561584797|-3.5132561584797|-3.5132561584797|-3.5132561584797|-3.5132561584797|-3.5132561584797|-3.5132561584797|-3.5621791618646|-3.5621791618646
00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE|-5.4020484712188|-5.4020484712188|-5.4020484712188|-5.4020484712188||-5.5668316181572|-5.6574130649999|-5.8317977450109|-6.024879779077|-6.024879779077|-6.0920888998513|-6.0988442606402|-6.0988442606402|-6.1521223732807|-6.1521223732807|-6.5390748656434|-6.8033944673717|-6.9593269899355|-7.1252522286295|-7.2668358547289|5.9525267457188|5.9525267457188|5.9525267457188|5.9525267457188||5.9525267457188|5.9525267457188|5.9525267457188|5.9525267457188|5.9525267457188|5.9525267457188|-7.0251021155936|-7.0251021155936|-7.0251021155936|-7.0251021155936|-7.0251021155936||-7.0251021155936|-7.0251021155936|-7.2534467919251|-7.5202185559693||-7.6776870807479|-7.916818972039|-8.0125647067138|-8.0125647067138|-8.2236160701191|-8.3740126211342|-8.3740126211342|-8.3740126211342|-8.8786252161857|-8.9373614413867|-9.150709517004|-9.150709517004|-9.150709517004|-9.150709517004|-9.150709517004|-9.150709517004|-9.1706621273231|-9.1706621273231|-9.1706621273231||-9.1706621273231|-9.1706621273231|-9.1706621273231|-9.1706621273231|-9.1706621273231|6.2536209247651|6.2536209247651|6.2536209247651|6.2536209247651|6.2536209247651|6.2370790532498|5.7223098864455|-8.1860991036575|-8.1860991036575|-8.8529771184068|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.6521740571796|6.5199642020241|6.5199642020241|6.5199642020241|6.214404671035|5.9182272405997|4.1752773587617|4.1752773587617|4.1752773587617|4.0719747879673|3.3127497675871|3.157177253486|3.157177253486||3.157177253486|3.157177253486|3.157177253486|3.157177253486|3.157177253486|2.4368634443827|2.3888386738899|2.3888386738899|2.3888386738899|2.2342652361264|1.9952946681303|-3.1032865891681|-3.1032865891681|-3.1032865891681|-3.1032865891681|-3.1032865891681|-3.1032865891681|-3.3381465464949|-3.3381465464949|-3.3381465464949|-3.3381465464949|-3.3381465464949|-3.5629406803316|-3.5993785122441|-3.9262913485012|-3.9262913485012|-3.9262913485012|-3.9262913485012|2.5568315237587|2.5568315237587|1.4470350311669|1.3100389161013|0.9478210584215|0.74757895711303|0.60498848345218|0.60498848345218|0.60498848345218|0.57144275402954|0.53120859901034|-0.65967226944242||-0.65967226944242|-0.65967226944242|-0.65967226944242|-0.65967226944242|-0.65967226944242|-0.65967226944242|-0.6704302896159|-0.6790682332625|-0.6790682332625|-0.70833550577001||-0.70833550577001|-0.70833550577001|-0.71826724084038|-0.7398358216089|-0.74908411773907|-0.74908411773907|-0.74908411773907|-0.74908411773907|-0.74908411773907|-0.74908411773907|-0.74908411773907|-0.74908411773907|-0.79119902488111|-0.8325655850715|-0.86848775324342|-0.86848775324342|-0.87780344004393||-0.87780344004393|-0.90439268742402|-0.94130856234056|-0.96534663974675|-0.96534663974675|-0.96534663974675|-0.96534663974675|-0.97707301678264|-0.97707301678264|-0.97707301678264|-0.97707301678264|-0.97707301678264|-0.97707301678264|-0.97707301678264|-0.98274168705504|-1.0044330097521|-1.025249994253|-1.025249994253|-1.0688628775577|-1.0688628775577|-1.0688628775577|-1.1307810029167|-1.2129358986227|-1.2129358986227|-1.2129358986227||-1.2129358986227|-1.2129358986227|-1.2129358986227|-1.2129358986227|-1.2129358986227|-1.2129358986227|-1.2129358986227|-1.2129358986227|-1.2129358986227|-1.2129358986227|-1.2595509896906|-1.2806999077807|-1.2806999077807|-1.3285330589623|-1.4033700422016|-1.460411192705|-1.4754568556169|-1.4765384566504|-1.4765384566504|-1.4765384566504|-1.4765384566504|-1.4765384566504|-1.4765384566504|-1.4765384566504|-1.4765384566504|-1.4925219735106|-1.4925219735106|-1.4925219735106|-1.5410764485476|-1.5410764485476|-1.5556404822267
00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE|-10.724210485412|-10.724210485412|-10.724210485412|-10.724210485412||-10.84912261322|-10.892202982206|-10.892202982206|-10.892202982206|-10.892202982206|-10.892202982206|-10.892202982206|-10.892202982206|-10.892202982206|9.8937228387663|9.8937228387663|9.8937228387663|9.8937228387663|9.8937228387663|9.8937228387663|9.8937228387663|9.8937228387663|9.8937228387663|9.8937228387663||9.8937228387663|9.8937228387663|9.8937228387663|9.8937228387663|9.8937228387663|9.6296917273015|-10.913850708274|-10.913850708274|-10.913850708274|-10.913850708274|-10.913850708274||-10.913850708274|-10.913850708274|-10.913850708274|-10.913850708274||-10.913850708274|-10.913850708274|-10.913850708274|-10.913850708274|-10.913850708274|-10.913850708274|-10.913850708274|-10.913850708274|-10.913850708274|-10.913850708274|-10.913850708274|-10.913850708274|-10.982611889605|-11.107593028445|-11.107593028445|-11.107593028445|-11.107593028445|-11.107593028445|-11.107593028445||-11.107593028445|-11.107593028445|-11.107593028445|-11.137429899516|-11.137429899516|-11.309922424226|-11.668130149741|-11.842233594147|-11.971698372328|-12.088275802707|-12.088275802707|-12.088275802707|-12.088275802707|-12.088275802707|-12.088275802707|-12.088275802707|-12.088275802707|-12.241606540785|-12.449359605472|-12.449359605472|-12.487018391405|-12.487018391405|-12.487018391405|-12.487018391405|-12.487018391405|-12.487018391405|-12.487018391405|-12.487018391405|-12.487018391405|-12.487018391405|-12.487018391405|-12.487018391405|-12.487018391405|-12.588631520575|-12.968756978054|-13.18962448652|-13.481882397946|-13.602467543871|-13.602467543871|-13.602467543871|-13.608019783531|-13.731347551772|-13.731347551772|-13.731347551772|-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807||-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807|-13.821015230807|-13.910016660328|-14.130573833911|-14.384804660444|-14.52480024517|-14.52480024517|-14.52480024517|-14.668666725031|13.097469280027|13.097469280027|13.097469280027|13.097469280027|13.087783869432|13.087783869432|13.087783869432|12.958189550651|12.958189550651|12.8104887181|12.596048798106|12.441072634147|12.441072634147|12.160855597823|12.160855597823|12.160855597823|12.160855597823|12.160855597823|11.993450132309||11.738000833656|11.256944775212|10.957288451521|10.957288451521|10.957288451521|10.957288451521|10.957288451521|10.957288451521|10.957288451521|10.957288451521||10.957288451521|10.957288451521|10.957288451521|10.957288451521|10.957288451521|10.957288451521|10.957288451521|10.609764835932|10.221405159211|10.143584458656|10.143584458656|10.143584458656|10.143584458656|10.143584458656|10.143584458656|10.077038359451|9.9027874880564||9.9027874880564|9.9027874880564|9.9027874880564|9.9027874880564|9.9027874880564|9.9027874880564|9.9027874880564|9.9027874880564|9.9027874880564|9.8591790655732|9.2313106832107|8.3800672223391|-9.3067563494874|-9.3067563494874|-9.3067563494874|-9.3067563494874|-9.3067563494874|-9.3067563494874|-9.3067563494874|-9.3067563494874|-9.3067563494874|-9.3067563494874|-9.3067563494874|-9.3067563494874|-9.3067563494874||-9.5336180219863|-9.7420756562788|-9.7647699576916|-9.7647699576916|-9.7647699576916|-9.7647699576916|-9.7647699576916|-9.7647699576916|-9.8580776830847|-9.9248088355787|-10.576176166085|-10.981739496924|-10.981739496924|-10.997154950806|-11.104838571034|-11.104838571034|-11.104838571034|-11.10683826752|-11.10683826752|-11.10683826752|-11.10683826752|-11.10683826752|-11.10683826752|-11.10683826752|-11.10683826752|-11.260930901849|-11.440478993879|-11.708310022869|-12.103583881837|-12.103583881837|-12.103583881837
00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE|-7.6234606316068|-7.6234606316068|-7.6960674182549|-7.8600751179209||-7.9592498163107|-8.0297220393157|-8.1308024375677|-8.3483912910621|-8.3729351323622|-8.6321498334163|-8.8534998297419|-9.0875000291098|-9.3124997144528|-9.7086109061581|-10.117623424038|8.9708983569798|8.9708983569798|8.9708983569798|8.9708983569798|8.9708983569798|8.8802200058497|8.6755254332879|8.6755254332879||8.6755254332879|8.6755254332879|8.6755254332879|8.6755254332879|8.6755254332879|8.6755254332879|8.6755254332879|-9.654290520643|-9.654290520643|-9.654290520643|-9.654290520643||-9.654290520643|-9.7612231242495|-9.7612231242495|-9.8108736380811||-9.8108736380811|-9.8108736380811|-9.8108736380811|-9.8108736380811|-9.8108736380811|-9.8108736380811|-9.8108736380811|-9.8108736380811|-9.8108736380811|-9.8108736380811|-9.8108736380811|-9.8108736380811|-9.8108736380811|-9.8108736380811|-9.8108736380811|-9.8108736380811|-9.8108736380811|-9.8108736380811|-9.8108736380811||-9.8108736380811|-9.8108736380811|-9.8108736380811|-9.8108736380811|-9.8108736380811|-9.8179159545098|-9.8590727805202|-10.030281225741|-10.256201337775|-10.473950255174|-10.473950255174|-10.473950255174|-10.908833464272|-11.975648465297|-12.922386927231|-13.021541271854|-13.128337938175|-13.128337938175|-13.128337938175|-13.180653552861|-13.64600407266|-13.80050695838|-13.80050695838|-13.80050695838|-13.80050695838|-13.80050695838|-13.80050695838|-13.80050695838|-13.80050695838|-13.80050695838|-13.80050695838|-13.80050695838|-13.921396874735|-14.320441033387|12.028943783383|12.028943783383|12.028943783383|12.028943783383|12.028943783383|12.028943783383|11.389381468672|10.985224326916|10.985224326916|10.529569160166|10.529569160166|10.529569160166|10.529569160166|10.435008447606|10.435008447606|10.435008447606|10.355286776179|10.111430048008|9.9518667051743|9.7299102423765|9.7299102423765|9.7299102423765|9.7299102423765|9.7299102423765|9.7299102423765|9.7299102423765|9.7299102423765|9.7299102423765||9.7299102423765|9.7299102423765|9.7299102423765|9.7299102423765|9.7299102423765|9.7299102423765|9.6429098626098|9.6429098626098|9.6429098626098|9.6429098626098|9.5532326720513|9.5325696944332|9.5325696944332|9.5325696944332|9.5325696944332|9.5325696944332|9.3170219526397|-10.940530924255|-10.959325717058|-10.959325717058|-10.959325717058|-11.404806426461|-11.745747047653|-11.745747047653|-11.745747047653|-11.745747047653|-11.745747047653|-11.745747047653|-11.745747047653|-11.745747047653|-11.853607608202|-11.887396070867|-11.887396070867|-11.887396070867|-11.887396070867|-11.887396070867|-11.887396070867|-11.887396070867|-11.887396070867|-11.887396070867||-11.887396070867|-11.887396070867|-11.887396070867|-11.887396070867|-11.887396070867|-11.887396070867|-11.887396070867|-11.887396070867|-11.887396070867|-12.064672917689||-12.138525559467|-12.396695377608|-12.44160673594|-12.549001909527|-12.549001909527|-12.549001909527|-12.549001909527|-12.549001909527|-12.549001909527|-12.549001909527|-12.549001909527|-12.549001909527|-12.549001909527|-12.742224827114|-12.831360382839|-13.033114297623|-13.033114297623||-13.033114297623|-13.10575914706|-13.10575914706|-13.301398598764|-13.439868664836|-13.439868664836|-13.439868664836|-13.942859305381|-14.022111133922|-14.022111133922|-14.022111133922|-14.022111133922|-14.022111133922|-14.680817820616|12.088033967523|12.088033967523|12.088033967523|12.088033967523|12.088033967523|12.088033967523|12.088033967523|12.088033967523|12.088033967523|11.781704537635|11.57744960494||11.183421309527|11.183421309527|11.183421309527|11.033523700564|9.554975878231|-11.118628346084|-11.118628346084|-11.118628346084|-11.118628346084|-11.118628346084|-11.312857794826|-11.312857794826|-11.312857794826|-11.398175054197|-11.461583037514|-11.661759212435|-11.963621169131|-12.172528658113|-12.172528658113|-12.172528658113|-12.348642995844|-12.547695233913|-12.547695233913|-12.547695233913|-12.547695233913|-12.596328287755|-12.919253063903|-13.004170418564|-13.486855878636|-13.613173368026|-13.77769271803
00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE|||||||||||||||||12.96618081145|12.96618081145|12.96618081145|12.96618081145|12.96618081145|12.96618081145|12.96618081145|12.96618081145||12.96618081145|12.96618081145|12.962978427195|12.959420222468|12.956907283164|12.956907283164|12.954063427555|12.943403416329|12.931559436247|12.929510611876|12.927234140352||12.919704613107|12.916453070383|12.916453070383|12.916453070383||12.916453070383|12.916453070383|12.916453070383|12.916453070383|12.916453070383|12.901059039148|12.894510145223|12.884455755061|12.875506483522|12.865562848478|12.842014555831|12.835571612141|12.824100275125|12.824100275125|12.823444811598|12.813827426451|12.793141214072|12.767935214241|12.744650295266||12.72072291693|12.69802507119|12.676138652216|12.647931907851|12.637424679022|12.611582989407|12.584537182596|12.568374168373|12.536527381447|12.530029811359|12.495588980226|12.459543451234|12.424492501069|12.374991892498|12.336657575679|12.269620051994|12.20568865208|12.148542970068|12.082825494747|11.998139144029|11.907932176684|10.0687582123|-11.099968671683|-11.099968671683|-11.099968671683|-11.099968671683|-11.099968671683|-11.099968671683|-11.099968671683|-11.099968671683|-11.099968671683|-11.301093101373|10.111416252628|10.111416252628|10.111416252628|10.111416252628|10.111416252628|10.111416252628|10.111416252628|10.111416252628|10.111416252628|10.111416252628|10.111416252628|10.111416252628|10.111416252628|10.111416252628|10.111416252628|10.111416252628|10.111416252628|10.111416252628|9.8596294281381|9.4336561656153|9.4336561656153|9.4336561656153|8.9861176252537|8.5076146832432|8.5076146832432|8.3651271651548|8.3040659144714|8.3040659144714|8.3040659144714|8.3040659144714||8.3040659144714|8.1437675903456|7.8361310903912|7.6812635249569|7.6812635249569|7.6812635249569|7.515793343068|7.515793343068|7.515793343068|7.4061591047721|7.3301771899811|7.2501965916545|7.1994019955775|7.1994019955775|-8.1942756208688|-8.1942756208688|-8.1942756208688|-8.2180839151045|-8.3787044783324|-8.4557826011147|-8.6586472953653|-8.9548860617584|-9.0576513948381|-9.122112585697|-9.1693300420971|-9.1693300420971|-9.1693300420971|-9.1693300420971|-9.1693300420971|-9.1693300420971|-9.1693300420971|-9.1693300420971|-9.1693300420971|-9.1693300420971|-9.1693300420971|-9.3781446014214|-9.7062718641282|-9.921854550554|-9.921854550554|-9.921854550554||-10.034932091352|-10.034932091352|-10.034932091352|-10.034932091352|-10.034932091352|-10.034932091352|-10.034932091352|-10.034932091352|-10.034932091352|-10.278257372773||-10.400369965143|-10.442577135902|-10.626752549125|-10.753058413348|-11.143398368448|-11.426285228152|-11.426285228152|-11.426285228152|-11.426285228152|-11.426285228152|-11.426285228152|-11.426285228152|-11.426285228152|-11.426285228152|-11.426285228152|-11.426285228152|-11.426285228152||-11.426285228152|-11.78476149177|-12.10001295513|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122||-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.147934326122|-12.593816210373|-13.408962595842|-13.424910765646|-13.424910765646|-13.424910765646|-13.955178717506|-14.132976456629|-14.424696096829|-14.466403171549|-14.466403171549|-14.466403171549|-14.466403171549|-14.466403171549|-14.466403171549|-14.466403171549|-14.466403171549|-14.601081394631|-14.670408536718|-14.670408536718|-14.715176213368|-15.120195614612|-15.207566555429
00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE|443.03502703553|442.37581430025|442.37581430025|442.37581430025||435.34342220698|432.12990684945|424.61021090625|424.61021090625|424.61021090625|424.61021090625|424.61021090625|424.61021090625|424.61021090625|424.61021090625|424.61021090625|424.61021090625|424.61021090625|424.61021090625|424.61021090625|424.61021090625|424.61021090625|424.61021090625|424.61021090625||424.61021090625|424.61021090625|423.21026750272|420.07279783559|419.33264761001|419.33264761001|415.12571875287|-445.67955458308|-445.67955458308|-445.67955458308|-445.67955458308||-445.67955458308|-445.67955458308|-445.67955458308|-445.67955458308||-445.67955458308|-445.67955458308|-445.67955458308|-445.67955458308|-445.67955458308|-445.67955458308|-445.67955458308|-445.67955458308|-445.67955458308|-445.67955458308|-445.67955458308|-445.67955458308|-445.67955458308|-453.07615982321|-455.81902245711|427.37730421736|427.37730421736|427.37730421736|427.37730421736||427.37730421736|427.37730421736|427.37730421736|427.37730421736|427.37730421736|427.37730421736|427.37730421736|427.37730421736|427.37730421736|427.37730421736|427.37730421736|427.37730421736|427.37730421736|427.37730421736|427.37730421736|427.37730421736|427.37730421736|427.37730421736|427.37730421736|427.37730421736|418.00544536886|-455.71504860926|-455.71504860926|-455.71504860926|-455.71504860926|-455.71504860926|-455.71504860926|-455.71504860926|-455.71504860926|-455.71504860926|-455.71504860926|-455.71504860926|-455.71504860926|-457.56505373902|-461.82115786811|-466.11712310867|-466.38179829999|-469.91699614442|439.36771887294|439.36771887294|439.36771887294|439.36771887294|439.36771887294|439.36771887294|439.36771887294|439.36771887294|439.36771887294|439.36771887294|439.36771887294|439.36771887294|439.36771887294|439.36771887294|439.36771887294|439.36771887294|439.36771887294|439.36771887294|439.36771887294|439.36771887294|438.70886724576|438.70886724576|438.70886724576|438.70886724576||-461.17194583173|-461.17194583173|-461.17194583173|-461.17194583173|-461.17194583173|-461.17194583173|-461.17194583173|-461.17194583173|-461.17194583173|-461.17194583173|-461.17194583173|-461.17194583173|-461.17194583173|-461.17194583173|-461.17194583173|-461.17194583173|-461.17194583173|-461.17194583173|-461.17194583173|-461.17194583173|-461.17194583173|-461.32103885275|-466.76394657141|-482.77636652856|-482.77636652856|-482.77636652856|-482.77636652856|-482.77636652856|-482.77636652856|-482.77636652856|-487.48633586995|-490.31708285137|-490.90275135884|-495.20046849658|-499.61913220541|-501.20737115162|-507.18785096874|-507.18785096874|-507.18785096874|-511.47271052191||-517.82661534227|-527.73818737574|-530.75714701091|-541.49268742044|-574.77999597073|-574.77999597073|-574.77999597073|-574.77999597073|-574.77999597073|-574.77999597073||-576.55574913379|-576.55574913379|-580.45130160642|-580.45130160642|-580.45130160642|-580.45130160642|-580.45130160642|-583.52004838864|-590.41653425801|-590.41653425801|-595.49845869906|-595.49845869906|-595.49845869906|-595.49845869906|-595.49845869906|-595.49845869906|-595.49845869906||-595.49845869906|-595.49845869906|-595.49845869906|-595.49845869906|-595.49845869906|-595.49845869906|-595.49845869906|-595.49845869906|-602.84828337439|-606.38713618831|-606.38713618831|-606.38713618831|-606.38713618831|-606.38713618831|-606.38713618831|-606.38713618831|-606.38713618831|-606.38713618831|-606.38713618831|-606.38713618831|-606.38713618831|-608.82042367278|-616.89886051422|-616.89886051422|-616.89886051422||-621.46253971834|-621.46253971834|-621.46253971834|-621.46253971834|-621.46253971834|-621.46253971834|-621.46253971834|-621.46253971834|-625.09390602927|583.99783955262|583.99783955262|582.72432102007|582.72432102007|581.31203379943|581.21854404551|581.21854404551|578.41906912175|572.79746354782|571.67101340338|571.67101340338|571.67101340338|571.67101340338|571.67101340338|564.85981808817|558.65512145497|558.65512145497|558.65512145497|558.65512145497|558.65512145497|556.70388861208|553.02515401342
00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE|625.64967119317|602.57816613933|602.57816613933|602.57816613933||602.57816613933|601.54678601125|601.54678601125|600.97690104223|545.29484026936|529.65135721109|-602.65523090157|-602.65523090157|-602.65523090157|-602.65523090157|-602.65523090157|-602.65523090157|-602.65523090157|-602.65523090157|-602.65523090157|-602.65523090157|-602.65523090157|-602.65523090157|-602.65523090157||-602.65523090157|-602.65523090157|-602.65523090157|-602.65523090157|-602.65523090157|-602.65523090157|-602.65523090157|-605.28428901322|-605.28428901322|-605.28428901322|-605.28428901322||-605.28428901322|-613.84919509498|-614.59688737225|-620.46207022481|-623.4111467804|-623.4111467804|-623.4111467804|-623.4111467804|-623.4111467804|-623.4111467804|-623.4111467804|-628.39045063273|-629.19537175801|-629.19537175801|-629.19537175801|-629.19537175801|-629.19537175801|-629.19537175801|-629.19537175801|-629.19537175801|-629.19537175801|-629.19537175801|-629.19537175801|-629.19537175801||-629.19537175801|-629.19537175801|-629.19537175801|-629.19537175801|-645.91931124425|-649.81918982108|-650.05801093402|-667.87360983228|-674.46292612658|-688.15298337524|-700.83220619167|-711.55246760012|-747.57438348798|-788.60034512445|698.39675090086|698.39675090086|698.39675090086|698.39675090086|692.31084301484|690.04038845182|680.08542713722|666.24777519383|666.24777519383|666.24777519383|666.24777519383|666.24777519383|666.24777519383|666.24777519383|666.24777519383|666.24777519383|658.67863964679|618.03562974534|617.30263903354|617.30263903354|617.30263903354|614.22770778575|609.22135619575|609.22135619575|609.22135619575|609.22135619575|607.18408964274|607.18408964274|607.18408964274|589.05140453296|589.05140453296|589.05140453296|589.05140453296|584.66041475884|569.70656571512|559.42033031389|554.46632117959|554.46632117959|554.46632117959|554.46632117959|554.46632117959|547.92185507585|528.34416867151|521.19186465889|503.62256948318|492.16964236196|467.84546715347|460.19985425728||460.19985425728|457.10664741808|457.10664741808|454.45221023884|439.76687707202|397.93659050483|-453.87682850545|-453.87682850545|-462.66815410924|-472.38682467487|-484.24587744636|-507.91661791187|430.20404270643|418.74205598295|416.0873793783|416.0873793783|414.45272108442|414.45272108442|414.45272108442|414.45272108442|414.45272108442|414.45272108442|414.45272108442|414.45272108442|413.47938887158|413.47938887158|413.47938887158|413.47938887158|413.47938887158|413.47938887158|411.81921096951|397.51077796254|384.07326898645|384.07326898645|384.07326898645|384.07326898645|384.07326898645|384.07326898645|384.07326898645|384.07326898645||382.9770110456|-413.90846500054|-413.90846500054|-413.90846500054|-413.90846500054|-413.90846500054|-413.90846500054|-413.90846500054|-413.90846500054|-413.90846500054||-418.3444020975|-419.64767855939|-424.7640987833|-424.7640987833|-438.34955983246|-438.63130411189|-438.63130411189|-438.63130411189|-438.63130411189|-438.63130411189|-438.63130411189|-438.63130411189|-438.63130411189|-441.15867862747|-444.04112261629|-444.04112261629|-444.04112261629||-444.04112261629|-449.85360907289|-454.7165056729|395.35624146681|395.35624146681|395.35624146681|395.35624146681|395.35624146681|395.35624146681|374.51192628257|337.08918594113|314.15643801945|310.73325300501|304.11000516995|302.6615396935|298.55414268245|295.4502223517|-328.6958563799|-328.6958563799|-328.6958563799|-328.6958563799|-328.6958563799|-328.6958563799|-328.6958563799|-328.6958563799||-328.6958563799|-328.6958563799|-328.6958563799|-328.6958563799|-328.6958563799|-328.6958563799|-328.6958563799|-328.6958563799|-328.6958563799|-328.6958563799|-341.16174769015|-341.16174769015|-341.16174769015|-341.16174769015|-346.17229540713|-351.89399128896|-353.51777143879|-353.51777143879|-353.51777143879|-353.51777143879|-353.51777143879|-353.51777143879|-353.51777143879|-353.51777143879|-353.51777143879|-353.51777143879|-357.59096252089|-357.59096252089|-359.87689242501|-366.14656273677|-374.67062099062
00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE|-14.298547059678|-14.298547059678|-14.298547059678|-14.298547059678||-14.410884890715|-14.416539388409|-15.057821491814|-15.210304081999|-15.210304081999|-15.289782220084|-15.372618859304|-15.372618859304|-15.372618859304|-15.818171133835|-15.818171133835|-16.067690600111|-16.132105109666|-16.132105109666|-16.132105109666|-16.132105109666|-16.132105109666|-16.132105109666|-16.132105109666||-16.132105109666|-16.132105109666|-16.132105109666|-16.132105109666|-16.132105109666|-16.132105109666|-16.132105109666|-16.132105109666|-16.132105109666|-16.132105109666|-16.132105109666||-16.132105109666|-16.132105109666|-16.132105109666|-16.132105109666||-16.132105109666|-16.132105109666|-16.132105109666|-16.132105109666|-16.132105109666|-16.132105109666|-16.132105109666|-16.132105109666|-16.132105109666|-16.132105109666|-16.132105109666|-16.132105109666|-16.896357606611|-16.896357606611|-16.896357606611|-16.896357606611|-16.896357606611|-16.896357606611|-16.896357606611||-16.896357606611|-16.896357606611|-16.896357606611|-16.896357606611|-16.896357606611|-17.025952682188|-17.241069471468|-17.241069471468|-17.241069471468|-17.241069471468|-17.241069471468|-17.241069471468|-17.241069471468|-17.241069471468|-17.241069471468|-17.241069471468|-17.241069471468|-17.241069471468|-17.323965774233|-17.617740245058|-18.199712006465|-18.426271972231|-18.426271972231|-18.426271972231|-18.426271972231|-18.426271972231|-18.426271972231|-18.426271972231|-18.426271972231|-18.537246343352|-18.782218108417|-18.833020883403|-18.905505504433|-19.104329469274|-19.715366127834|-20.172907037587|-20.37238470695|-20.37238470695|-20.615994292326|-20.615994292326|-20.615994292326|-20.615994292326|-20.615994292326|-20.615994292326|-20.615994292326|-20.811938954534|-20.917988248602|-21.128042375528|-21.31282473878|-21.645916211119|-21.723795188257|-21.858661930637|-22.104346373431|-22.233467895951|-22.233467895951|-22.233467895951|-22.431271131168|-22.431271131168|-22.431271131168|-22.431271131168|-22.977245073992|-23.466939428866||-23.627719623996|-23.627719623996|-23.627719623996|-23.627719623996|-23.627719623996|-23.627719623996|-23.627719623996|-23.627719623996|-23.627719623996|-23.627719623996|-23.627719623996|-23.627719623996|-23.627719623996|-23.627719623996|-23.627719623996|-23.627719623996|-23.627719623996|-23.627719623996|-23.627719623996|-23.627719623996|-23.925520931298|21.881956938357|21.881956938357|21.881956938357|21.881956938357|21.881956938357|21.881956938357|21.839952022335|21.244946195573|21.120218067136|21.083998462468|21.083998462468|21.083998462468|21.083998462468|21.083998462468|21.083998462468|21.083998462468|20.683886921969|-22.403912164416|-22.403912164416||-22.403912164416|-22.403912164416|-22.403912164416|-22.403912164416|-22.51295884632|-22.698287683316|-22.703096925757|-22.764181703563|-22.764181703563|-22.764181703563||-22.841542485968|-22.841542485968|-22.841542485968|-22.878102783379|-23.162293862432|-23.56035150721|-23.56035150721|-23.56035150721|-23.56035150721|-23.56035150721|-23.649964047425|-23.649964047425|-23.649964047425|-23.798848683032|-24.063721822801|-24.335524637504|-24.357837609062||-24.357837609062|-24.564820955869|-24.773138152462|-24.773138152462|-24.773138152462|-24.773138152462|-24.773138152462|-24.773138152462|-24.773138152462|-24.773138152462|-24.773138152462|-24.773138152462|-24.773138152462|-24.773138152462|-24.778700795005|-24.778700795005|-24.778700795005|-26.641474739467|-26.641474739467|-26.641474739467|-26.641474739467|-26.641474739467|-26.641474739467|-26.641474739467|-26.641474739467||-26.641474739467|-26.641474739467|-26.641474739467|-26.641474739467|-26.641474739467|-26.641474739467|-26.641474739467|-26.641474739467|-26.872472886415|-27.150863045869|-27.150863045869|-27.150863045869|-27.150863045869|-27.150863045869|-27.150863045869|-27.150863045869|-27.150863045869|-27.150863045869|-27.150863045869|-27.616157922941|25.6420144338|25.6420144338|25.6420144338|25.6420144338|25.6420144338|25.6420144338|25.6420144338|25.6420144338|25.6420144338|25.57557947784|-27.714584935296
00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE|191.90218128836|191.90218128836|191.90218128836|191.90218128836||191.90218128836|191.90218128836|182.29964536732|181.6243321532|179.93370449477|179.19855597211|174.766130476|174.64627629387|172.51298363912|172.51298363912|172.51298363912|172.51298363912|172.51298363912|172.51298363912|172.51298363912|172.51298363912|172.51298363912|172.2125075807|172.2125075807||172.2125075807|170.56834660524|166.0448288493|164.27009079772|161.51593137138|160.51715729362|158.09426494447|158.09426494447|157.13641437786|154.0493427305|-165.47593809449||-165.47593809449|-165.47593809449|-165.47593809449|-165.47593809449||-165.47593809449|-165.47593809449|-165.47593809449|-165.47593809449|-165.47593809449|-165.47593809449|-165.47593809449|-165.47593809449|-165.47593809449|-165.47593809449|-165.47593809449|-165.47593809449|-165.47593809449|-165.47593809449|-165.47593809449|-165.47593809449|-165.47593809449|-165.47593809449|-165.47593809449||-165.47593809449|-165.47593809449|-165.47593809449|-166.77323727079|-166.77323727079|-166.77323727079|-166.77323727079|-166.84620883142|-168.77729640649|-168.77729640649|-168.77729640649|-168.77729640649|-168.77729640649|-168.77729640649|-168.77729640649|-168.77729640649|-168.77729640649|-168.77729640649|-171.04588228515|-174.08240539574|-174.08240539574|-174.08240539574|-174.08240539574|-174.08240539574|-174.08240539574|-174.08240539574|-174.08240539574|-174.08240539574|-174.08240539574|-175.61572469101|-176.74341809336|-177.59793920412|-177.59793920412|-177.59793920412|-177.59793920412|-177.59793920412|-177.59793920412|-177.59793920412|-177.59793920412|-177.59793920412|-177.59793920412|-177.59793920412|-177.59793920412|-177.59793920412|-177.59793920412|-177.59793920412|-177.59793920412|-177.59793920412|-177.59793920412|-177.59793920412|-177.59793920412|-177.59793920412|-178.18043647883|-178.18043647883|-178.18043647883|-178.18043647883|-178.18043647883|-178.18043647883|-178.18043647883|-178.18043647883|-178.18043647883|-179.40435971436||-179.40435971436|-179.40435971436|-179.40435971436|-179.40435971436|-179.40435971436|-179.40435971436|-179.40435971436|-179.85124372574|-179.85124372574|-179.85124372574|-179.85124372574|-182.62739019429|-182.62739019429|-182.62739019429|-184.03153557286|170.47082500104|170.47082500104|170.47082500104|170.47082500104|169.83804493898|169.83804493898|169.83804493898|169.83804493898|168.69838991158|167.6791752339|167.6791752339|167.6791752339|167.6791752339|166.05366371303|166.05366371303|165.80101530452|165.74359265571|165.74359265571|165.74359265571|165.74359265571|165.74359265571|165.74359265571|165.74359265571|165.74359265571|165.74359265571||165.74359265571|162.56440799772|160.73654288969|160.73654288969|160.73654288969|160.73654288969|160.28881684892|160.28881684892|159.55925839723|159.55925839723||159.55925839723|159.55925839723|159.55925839723|159.55925839723|159.55925839723|159.55925839723|159.55925839723|158.4877798447|158.4877798447|157.93609204521|157.93609204521|155.8939786131|155.8939786131|155.8939786131|155.8939786131|154.13720164639|152.42522255957||152.40586523542|152.40586523542|152.40586523542|152.40586523542|152.40586523542|152.40586523542|152.40586523542|152.40586523542|152.40586523542|151.37262953132|147.4848632637|146.61934320831|145.86469454969|145.86469454969|145.86469454969|145.86469454969|144.59021965889|142.04496655892|141.521905321|141.29467751595|141.07952093651|138.58141554252|136.66157360491|131.19619136847|129.72326401645||129.26662327376|129.00946813266|129.00946813266|128.41113202484|127.83361728889|-143.59094474932|-143.59094474932|-143.59094474932|-143.59094474932|-149.19355019618|-154.90394856189|-155.01221386855|-155.01221386855|-155.98245659873|-158.32404242049|-158.32404242049|-158.32404242049|-158.32404242049|-158.32404242049|-158.32404242049|-159.75449106969|-160.14997561067|-160.14997561067|-160.14997561067|-160.14997561067|-160.5305176056|-162.70202894085|-164.34947236239|-167.56763832502|-167.56997916837|-167.56997916837
00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE|-0.58018810924402|-0.58018810924402|-0.58018810924402|-0.58018810924402||-0.60781681974865|-0.60781681974865|-0.67339646805367|-0.78359607512246|-0.85555674361399|-0.8787074941972|-0.89830278561944|-0.96614199663129|-1.0411744292679|0.80358543152602|0.80358543152602|0.80358543152602|0.80358543152602|0.80358543152602|0.80358543152602|0.80358543152602|0.80358543152602|0.80358543152602|0.80358543152602||0.80358543152602|0.77237265700534|0.756039743002|0.756039743002|0.73945529082941|0.72412251012775|0.64130278182529|0.59710309519263|0.58776962569413|0.58776962569413|0.58776962569413||0.58776962569413|0.58776962569413|0.58117179198461|0.57029642773907||0.57029642773907|0.57029642773907|0.57029642773907|0.54092428842093|-0.73180245421186|-0.73180245421186|-0.73180245421186|-0.73180245421186|-0.73180245421186|-0.73180245421186|-0.73180245421186|-0.73180245421186|-0.73180245421186|-0.73180245421186|-0.73180245421186|-0.73180245421186|-0.73180245421186|-0.73180245421186|-0.73180245421186||-0.73180245421186|-0.73180245421186|-0.73180245421186|-0.73180245421186|-0.73180245421186|-0.73180245421186|-0.73180245421186|-0.76606385864434|-0.78927093918254|-0.83804547317746|-0.85326164439787|-0.87405182670078|-0.88454092156579|-0.91253993259194|-0.98642771493862|-1.0076876813975|-1.0076876813975|-1.0076876813975|-1.0076876813975|-1.0556635817783|-1.1129548804514|-1.1382580896588|-1.1382580896588|-1.1382580896588|-1.1382580896588|-1.1382580896588|-1.1382580896588|-1.1382580896588|-1.1382580896588|-1.1382580896588|-1.1382580896588|-1.1382580896588|-1.1871811836265|-1.2418568398447|-1.279531733721|-1.279531733721|-1.279531733721|-1.279531733721|-1.279531733721|-1.279531733721|-1.279531733721|-1.3233685344783|-1.3342984087299|-1.3517204597074|-1.3760782893585|-1.3944360352661|-1.3944360352661|-1.3944360352661|-1.3944360352661|-1.3944360352661|-1.3944360352661|-1.3944360352661|-1.3944360352661|-1.3944360352661|-1.3945287653586|-1.3945287653586|-1.3945287653586|-1.3945287653586|-1.3945287653586|-1.3945287653586|-1.3945287653586|-1.3945287653586||-1.3945287653586|-1.3945287653586|-1.3945287653586|-1.3945287653586|-1.3945287653586|-1.3945287653586|-1.3945287653586|-1.3945287653586|-1.3945287653586|-1.3945287653586|-1.3945287653586|-1.3945287653586|-1.3945287653586|-1.3945287653586|-1.3945287653586|-1.4461367435392|-1.4461367435392|-1.5272690992815|-1.5324987516649|-2.0849675275965|-2.0849675275965|-2.2071861468072|-2.2652068957482|-2.3141187213962|-2.4123541009763|-2.4326156921231|-2.4809577875603|-2.4809577875603|-2.4809577875603|-2.4809577875603|-2.4809577875603|-2.5504725221337|-2.5504725221337|-2.5622905681208|-2.5622905681208|-2.5622905681208|-2.5622905681208|-2.5622905681208|-2.5622905681208|-2.5622905681208||-2.5622905681208|-2.5622905681208|-2.5622905681208|-2.5622905681208|-2.5622905681208|-2.5622905681208|-2.5622905681208|-2.5622905681208|-2.5622905681208|-2.6253227602193||-2.6401515653042|-2.6401515653042|-2.6618351462051|-2.680094573516|-2.7208468472642|-2.7208468472642|-2.7208468472642|-2.7208468472642|-2.7208468472642|-2.7687187631575|-2.9091435519385|-2.9091435519385|-2.9091435519385|-2.9462706741941|-3.0253007872516|-3.0434474785378|-3.0434474785378||-3.0434474785378|-3.1832750328438|-3.3308612249578|-3.3997669247301|-3.3997669247301|-3.5902965496549|-3.6864406345695|-3.8560451532304|-4.092216865321|-4.2710186023403|-4.4689095570963|-4.6543440106093|-5.0073086487121|-5.0073086487121|-5.0073086487121|-5.0073086487121|-5.0073086487121|-5.0073086487121|-5.0073086487121|-5.1399263261498|-5.2688069871996|-5.3820078032915|-5.5627865943318|-5.643096172479|-5.6998715411332||-5.6998715411332|4.5136784685055|4.5136784685055|4.5136784685055|4.5136784685055|4.5136784685055|4.5136784685055|4.5136784685055|3.7200286050103|3.7200286050103|3.7200286050103|3.7200286050103|3.7200286050103|3.7200286050103|3.7200286050103|3.7200286050103|3.6690388013989|3.6690388013989|3.6690388013989|3.5415321331334|3.5415321331334|3.5415321331334|3.3275356271876|3.1586506343565|3.0910810954141|3.0910810954141|2.9769967288188|2.9769967288188|2.9769967288188|2.9769967288188|2.9769967288188
00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE|106.21774262997|106.21774262997|106.21774262997|106.21774262997||106.21774262997|106.21774262997|106.21774262997|106.21774262997|106.21774262997|106.21774262997|106.21774262997|106.21774262997|102.95387914018|99.292084559649|99.194222284142|99.194222284142|99.194222284142|99.194222284142|99.194222284142|99.194222284142|99.194222284142|99.194222284142|99.194222284142||99.194222284142|99.194222284142|99.194222284142|99.194222284142|99.194222284142|99.194222284142|99.194222284142|99.194222284142|99.194222284142|99.033022590019|98.18230713191||98.18230713191|98.088063646052|97.62279576802|97.122599172854||96.813077873945|96.777815487449|96.777815487449|96.777815487449|96.777815487449|95.981679972084|94.887145210275|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223||93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|93.4202284223|-95.622075266163|-95.622075266163|-95.622075266163|-95.622075266163|-95.622075266163|-95.873975111954|-96.698304628787|-96.90061513523|-97.352906350071|-98.306601627955|-98.306601627955|-98.306601627955|-98.306601627955|-98.306601627955|-98.306601627955|-98.306601627955|-98.306601627955|-98.306601627955|-98.306601627955|-98.306601627955|-98.306601627955|-98.306601627955|-98.306601627955|-98.306601627955|-98.306601627955|-98.306601627955|-98.306601627955|-98.306601627955|-98.306601627955|-98.306601627955|-98.306601627955|-98.306601627955|-98.306601627955|-101.42572096574|-103.08746760408||-103.60768224313|-103.60768224313|-103.60768224313|-103.60768224313|-103.60768224313|-103.60768224313|-103.60768224313|-103.60768224313|-103.60768224313|-103.60768224313|-103.60768224313|-103.60768224313|-103.60768224313|-103.60768224313|-103.60768224313|-103.60768224313|-103.60768224313|-103.60768224313|-103.60768224313|-103.60768224313|-104.35353111243|-104.9825882803|-106.0939649885|-107.42551743378|-108.20946223857|-109.75607074767|103.74219871528|103.74219871528|103.74219871528|103.74219871528|103.74219871528|103.74219871528|103.74219871528|103.74219871528|103.74219871528|103.74219871528|103.74219871528|103.74219871528|103.74219871528|103.21299930156||102.18194024365|100.64576951443|100.05141744564|100.05141744564|100.05141744564|100.05141744564|99.147554632444|99.147554632444|97.99283371636|97.485929708445||96.933530839244|96.03420176325|95.691339881059|95.691339881059|95.691339881059|95.691339881059|95.691339881059|95.526487993793|94.07054082508|93.712597624905|93.712597624905|93.712597624905|93.712597624905|93.712597624905|93.712597624905|93.712597624905|93.712597624905||93.712597624905|93.712597624905|93.712597624905|93.712597624905|93.712597624905|93.712597624905|93.269554951066|92.983392982874|91.826546860176|91.597274356901|90.902621370553|90.902621370553|90.491802963945|90.37867057029|89.272968368438|89.046355861985|88.308586266996|88.308586266996|87.562314937911|81.467574594641|80.865639896552|79.473492113926|-89.288654646703|-89.288654646703|-89.288654646703||-89.288654646703|-89.288654646703|-89.288654646703|-89.288654646703|-89.288654646703|-89.288654646703|-89.288654646703|-89.288654646703|-89.859891186631|-92.65098747774|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|85.782257817398|84.213767594939|84.213767594939
00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE|28.07668620127|28.07668620127|28.07668620127|28.07668620127||28.07668620127|28.07668620127|27.853541279033|27.638100730264|27.165667969743|26.963520428383|26.927245136592|26.713051050342|25.710394025393|25.710394025393|25.710394025393|25.710394025393|25.710394025393|25.710394025393|25.710394025393|25.710394025393|25.710394025393|25.31546012621|-27.922334126479||-27.922334126479|-27.922334126479|-27.922334126479|-27.922334126479|-27.922334126479|-27.922334126479|-27.922334126479|-27.922334126479|-28.132592126006|-28.156214100646|-28.360793067931||-28.430326199|-28.465463961428|-28.465463961428|-28.810516080664||-28.96223969968|-29.654710298466|-30.303567468775|28.244198304419|28.244198304419|28.244198304419|28.244198304419|28.244198304419|28.244198304419|28.08744216628|27.693453904726|27.693453904726|27.693453904726|27.693453904726|27.693453904726|27.693453904726|27.133770332339|27.133770332339|-28.76672613683||-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.76672613683|-28.980784549345|-28.98369966726|-28.98369966726|-28.98369966726|-29.844388392021|-30.048717623779|-30.048717623779|-30.048717623779|-30.215947929514|-30.215947929514|-30.50716412453|-30.532404506517|-31.05628351405|-31.368648785515|-31.431973573803|-31.431973573803|-31.825804627867|29.212689205766||29.212689205766|29.212689205766|29.212689205766|29.212689205766|29.212689205766|29.03548738334|28.806707461312|28.806707461312|28.806707461312|28.54828546625|28.482205611658|28.482205611658|28.482205611658|28.482205611658|28.482205611658|28.261446365839|28.261446365839|28.183785352996|28.183785352996|28.183785352996|28.183785352996|28.183785352996|28.183785352996|28.183785352996|28.183785352996|28.183785352996|28.183785352996|27.935156091375|26.768951178911|26.768951178911|26.768951178911|26.768951178911|26.768951178911|26.768951178911|26.768951178911|26.768951178911|26.768951178911|26.768951178911|26.768951178911|26.768951178911||26.768951178911|26.584183853338|-28.958207390686|-28.958207390686|-28.958207390686|-28.958207390686|-28.958207390686|-28.989406337001|-28.989406337001|-28.989406337001||-29.250450599699|-29.267445127731|-29.543272804955|-30.140302472356|-30.499880160494|-31.176456386959|-31.179143013674|-31.179143013674|-31.468936246984|-31.873152620652|-34.856468465401|-34.856468465401|-34.856468465401|-35.694342801387|33.554067829239|33.554067829239|33.554067829239||33.554067829239|33.554067829239|33.554067829239|33.554067829239|33.554067829239|33.554067829239|32.926740464224|32.77788692968|32.77788692968|32.77788692968|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192||-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.053498685192|-35.864889120465|-35.864889120465|-35.864889120465|-36.250265423477|-36.250265423477|-36.250265423477|-36.250265423477|-36.250265423477|-36.696404262848|-37.428784472487|-37.713095248564|-37.743461872785|-37.743461872785|-37.743461872785|-37.743461872785|-37.743461872785|-37.743461872785|34.119270854815|34.119270854815|33.2997722158|32.789719394347
00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE|301.0496026188|301.0496026188|301.0496026188|266.53951614763||266.40553483828|266.40553483828|266.40553483828|266.40553483828|266.40553483828|266.40553483828|266.40553483828|266.40553483828|266.40553483828|266.40553483828|266.40553483828|266.40553483828|266.40553483828|266.40553483828|266.40553483828|266.40553483828|266.40553483828|266.40553483828|266.40553483828||265.96725177615|263.14527235924|258.82726998791|253.23916737752|248.93297446786|247.83746871483|243.57054487527|243.57054487527|243.57054487527|243.57054487527|243.57054487527||243.57054487527|242.19727289744|240.88420234861|240.04743254121||239.96491731467|234.10740697452|230.47823543095|223.79776233592|222.81764084408|222.81764084408|222.81764084408|222.81764084408|222.81764084408|213.15093713366|-228.82676252024|-228.82676252024|-228.82676252024|-228.82676252024|-228.82676252024|-228.82676252024|-228.82676252024|-228.82676252024|-228.82676252024||-228.82676252024|-228.82676252024|-228.82676252024|-228.82676252024|-228.82676252024|-228.82676252024|-228.82676252024|-229.58168129012|-231.31102452203|-231.31102452203|-231.31102452203|-231.31102452203|-231.31102452203|-231.31102452203|-231.31102452203|-231.31102452203|-231.31102452203|-231.31102452203|-231.31102452203|-233.4088319861|-233.4088319861|-233.4088319861|-233.4088319861|-233.4088319861|-233.4088319861|-233.4088319861|-233.4088319861|-233.4088319861|-233.4088319861|-233.4088319861|-233.4088319861|-233.4088319861|-233.4088319861|-233.77870708959|-234.44300838595|218.86340348005|218.86340348005|218.86340348005|218.86340348005|216.06460080411|213.53667418488|213.53667418488|212.69352856751|209.78807726035|205.51620790836|204.96911114981|204.11393905157|204.11393905157|204.11393905157|204.11393905157|203.02493048238|200.99505679459|200.99505679459|200.04697743887|196.47042524202|196.47042524202|196.47042524202|-205.50486874188|-205.50486874188|-205.50486874188|-205.50486874188|-205.94217381405||-205.94217381405|-205.94217381405|-205.94217381405|-205.94217381405|-205.94217381405|-205.94217381405|-205.94217381405|-205.94217381405|-205.94217381405|-205.94217381405|-205.94217381405|-205.94217381405|-205.94217381405|-210.03493784037|197.03468334997|197.03468334997|197.03468334997|197.03468334997|197.03468334997|197.03468334997|197.03468334997|197.03468334997|197.03468334997|197.03468334997|197.03468334997|197.03468334997|197.03468334997|197.03468334997|197.03468334997|197.03468334997|197.03468334997|196.49082530107|196.49082530107|196.49082530107|196.49082530107|196.49082530107|196.49082530107|196.49082530107|196.49082530107|196.49082530107||196.49082530107|196.49082530107|196.49082530107|196.49082530107|194.629456023|193.89611192498|193.89611192498|193.89611192498|192.46434429789|190.73036902375||186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401||186.48826688401|186.48826688401|186.48826688401|186.48826688401|186.48826688401|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233||-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-198.3612713233|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.16733845746|-200.88037691156|-203.70189295919|-206.0555412627|-208.942821116|-210.96121663031
00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE|107.87932549239|107.5120536036|106.13783637094|105.66218965959||105.66218965959|105.66218965959|104.49798815462|103.70881867644|103.59969082175|103.59969082175|103.59969082175|103.59969082175|103.59969082175|103.59969082175|102.97076819007|-108.11475069791|-108.11475069791|-108.11475069791|-108.11475069791|-108.11475069791|-108.11475069791|-108.11475069791|-108.11475069791||-108.11475069791|101.34734420932|101.34734420932|101.34734420932|101.34734420932|101.34734420932|101.34734420932|101.34734420932|101.34734420932|101.34734420932|98.564823152364||97.97692447452|97.97692447452|96.532159124792|96.219789821833|96.219789821833|96.219789821833|96.219789821833|96.219789821833|96.219789821833|96.219789821833|96.219789821833|96.219789821833|93.68810561733|93.595946667775|92.376052616022|91.702557614537|91.33978255931|91.200870341101|88.794023533705|86.291690424684|84.578266545141|83.233072938747|80.610080178387|-90.438732920457||-90.438732920457|-90.438732920457|-90.438732920457|-90.438732920457|-90.438732920457|-90.438732920457|-90.438732920457|-90.438732920457|-90.438732920457|-90.438732920457|-90.438732920457|-90.438732920457|-90.438732920457|-90.438732920457|-90.438732920457|-90.438732920457|-90.438732920457|-91.515259224363|-92.878067500269|-94.500904196805|-98.318783356421|-101.41614805512|-102.38627673578|-102.39248160733|-106.89400550671|-106.89400550671|-106.89400550671|-106.89400550671|-106.89400550671|-106.89400550671|-106.89400550671|-106.89400550671|-106.89400550671|-106.89400550671|-109.85232939308|-109.85232939308|-109.85232939308|-111.31604370096|-111.31604370096|-111.31604370096|-111.31604370096|-112.06504550486|-115.17560996512|-115.44289736725|-118.47433000116|-121.72286802429|-122.43457843085|-123.921747539|-124.63232563087|-124.63232563087|-124.63232563087|-124.63232563087|-124.63232563087|-124.63232563087|-124.63232563087|-124.63232563087|114.39551419927|114.39551419927|114.39551419927|114.39551419927|114.39551419927|111.00913269998||110.32283182146|107.8937052621|105.64383473811|104.27426026063|100.75362176582|-111.42475125445|-111.42475125445|-111.42475125445|-111.42475125445|-111.42475125445|-111.42475125445|-111.42475125445|-111.42475125445|-111.42475125445|-111.42475125445|-111.76143261739|-114.31454379633|-115.78291666133|-115.78291666133|-115.78291666133|-115.78291666133|-120.51294625714|109.94659477126|109.94659477126|109.94659477126|109.94659477126|98.604806357102|98.604806357102|-105.81167477349|-105.81167477349|-105.81167477349|-105.81167477349|-105.81167477349|-106.65602862812|-108.80947650778|-110.11640941836|-110.11640941836|-110.11640941836|-110.11640941836|-110.11640941836||-110.11640941836|-110.11640941836|-110.11640941836|-110.11640941836|-110.11640941836|-110.11640941836|-110.11640941836|-110.11640941836|-110.11640941836|-112.41211925323||-113.18957769401|-114.82092096549|-115.6754671969|-116.33718648641|-119.32214954924|-120.21301445753|-120.21301445753|-120.21301445753|-120.21301445753|-120.21301445753|-120.21301445753|-120.21301445753|-120.21301445753|-120.21301445753|-120.21301445753|-120.21301445753|-120.21301445753||-120.21301445753|117.16163463642|117.16163463642|117.16163463642|114.63930450312|114.63930450312|114.57619815245|114.57619815245|114.34550047335|113.48138205671|112.06433080919|112.06433080919|105.85259050007|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171||-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-120.190102171|-124.89886241497|-124.89886241497|-124.89886241497|-128.2956805289|-130.90960929117|-130.90960929117|-130.90960929117|-130.90960929117|-130.90960929117|-132.55283220197|-132.55283220197|-132.55283220197|-134.10659300381|-136.36854602556|-136.78627196131|-140.99005864945|-140.99005864945|-141.1563785748|-145.56347234561|-151.72996730621
00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.25515295912|36.238226857993|35.24163857126|34.660708752205|-36.946424605847|-36.946424605847||-36.946424605847|-36.946424605847|-36.946424605847|-37.183250774278|-37.725339164133|-37.725339164133|-37.903681341407|-37.903681341407|-37.903681341407|-37.903681341407|-37.903681341407|-37.903681341407|-37.903681341407|-37.97353317075|-38.398095150049|-38.53510392513|-38.790395878047|-38.997660687997|-39.192401306976|-39.708779857279|-40.645994206128|-40.645994206128|-40.645994206128|-40.645994206128|-40.645994206128|-40.645994206128|-40.645994206128|-40.645994206128|-40.645994206128|-40.645994206128|-40.645994206128|-40.645994206128|-40.645994206128|-40.645994206128|-40.645994206128|-40.645994206128|-40.645994206128|-40.645994206128|-40.645994206128|-40.645994206128|-40.645994206128|-40.645994206128|-40.645994206128|-40.645994206128|-40.645994206128|-40.645994206128|-40.645994206128|-40.645994206128|-40.943827756972|-41.025087074804|-41.267318624443|-41.398965935118|-41.520237927312|-42.009709469339|-42.849679434587|39.393536270194|39.393536270194|39.393536270194|39.393536270194|39.393536270194|39.393536270194|39.393536270194||39.393536270194|39.346428858497|38.964827629436|-41.522945486439|-41.522945486439|-41.522945486439|-41.522945486439|-41.522945486439|-41.522945486439|-41.522945486439|-41.522945486439|-41.522945486439|-41.522945486439|-41.522945486439|-41.522945486439|-41.522945486439|-41.522945486439|-41.522945486439|-41.522945486439|-41.522945486439|-41.600495112088|39.147662144534|39.147662144534|39.147662144534|39.147662144534|39.011568871094|39.011568871094|38.8596880601|38.67902601184|38.67902601184|38.555858776177|38.555858776177|38.53025661526|38.53025661526|38.16417520375|37.72074887853|37.573610492339|37.320955695697|36.743283631613|36.689487124433||36.689487124433|36.460262988398|36.245078644131|36.245078644131|35.87175473568|-38.618791022454|-38.618791022454|36.761757780606|36.761757780606|36.761757780606||36.761757780606|36.761757780606|36.761757780606|36.761757780606|36.761757780606|36.761757780606|36.761757780606|36.539786155019|36.334686511407|36.334686511407|36.334686511407|36.334686511407|36.086874266079|36.02427935945|36.02427935945|35.863978482279|35.863978482279||35.863978482279|35.863978482279|35.863978482279|35.863978482279|35.765533554326|35.558976186393|35.413062851824|35.368227421352|35.06053017147|34.674479044892|34.504420533686|34.204307413663|33.705268946768|33.705268946768|33.705268946768|33.705268946768|33.705268946768|33.384187159142|33.366318421453|33.058129951789|31.952369342726|31.826519050512|31.697242779106|30.295272238354|29.888978113485||29.888978113485|29.340529033159|29.067254142203|28.798060819218|28.107846388893|27.852050924386|26.936665075926|-32.021501858913|-32.021501858913|-33.313334924074|-35.215928481786|33.53950415178|33.53950415178|33.53950415178|33.53950415178|33.53950415178|33.53950415178|33.53950415178|33.502782297618|33.075312561997|32.853680022566|32.581309406856|-34.746742158211|-34.746742158211|-34.746742158211|-34.746742158211|-34.746742158211|-34.746742158211|-34.746742158211|33.104892762096|33.104892762096
00740|942671|/equities/inc-research-holdings-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00741|1166965|/equities/mcafee-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH|-43.536390858516|-43.536390858516|37.120723236592|37.120723236592||37.120723236592|37.016915309199|36.798793779224|35.737548813124|35.40790068761|34.191343383165|32.744293259216|32.744293259216|32.392548506605|31.896172750569|31.896172750569|31.857717342483|30.259520022193|29.619206638551|29.619206638551|29.619206638551|29.619206638551|29.619206638551|29.404393796833||29.404393796833|28.636549451519|27.474220570115|27.141827056802|27.141827056802|27.141827056802|26.493652885229|26.493652885229|26.493652885229|-29.287914314346|-29.287914314346||-29.287914314346|-29.463659863507|-29.463659863507|-29.499746119523||-29.499746119523|-29.499746119523|-29.499746119523|-29.499746119523|-29.499746119523|-29.499746119523|26.155072733067|26.155072733067|26.155072733067|26.155072733067|26.155072733067|25.903667566574|25.903667566574|25.903667566574|24.953241159957|23.947584472807|-27.244259912036|-27.244259912036|-27.244259912036||-27.244259912036|-27.244259912036|-27.244259912036|-27.244259912036|-27.244259912036|-27.244259912036|-27.376677069689|-28.36575342287|-29.060003239462|-30.062363790747|-31.197905725105|-31.259153967345|-31.259153967345|-31.259153967345|-32.21294904334|-32.838277452331|-33.228085642767|27.671371307632|27.671371307632|27.671371307632|27.671371307632|27.671371307632|27.671371307632|27.671371307632|27.170336518297|27.170336518297|27.170336518297|26.520374282211|-30.33429428194|-30.33429428194|-30.33429428194|-30.33429428194|-30.33429428194|-30.33429428194|-30.845882268461|-30.871891828859|-30.871891828859|-31.299323978782|-31.305360730886|-31.523178242312|-31.597976842044|-32.173306746084|-32.721730226497|-32.913311634042|-32.95588074091|-32.95588074091|-32.95588074091|-32.95588074091|-32.95588074091|-32.95588074091|-32.95588074091|-32.95588074091|-33.083173894628|-33.083173894628|-33.083173894628|-33.083173894628|-33.083173894628|-33.083173894628|-33.083173894628|-33.083173894628|-33.508034752897|-33.508034752897||-33.773433521114|-33.773433521114|-33.773433521114|-33.773433521114|-33.773433521114|-33.773433521114|-33.773433521114|-33.881871146982|-34.064022826955|-34.120402644226|-34.120402644226|-34.120402644226|-34.120402644226|-34.120402644226|-34.120402644226|-34.394614350077|-34.623845143667|-34.623845143667|-35.223994832956|-35.233188377147|-35.233188377147|-36.04069861916|-36.979265269532|-36.979265269532|-36.979265269532|-36.979265269532|-37.199740154759|-38.390267618515|34.590566072136|34.590566072136|34.590566072136|34.590566072136|34.590566072136|34.590566072136|34.590566072136|34.590566072136|34.590566072136|33.458963616325|32.846346572189|32.55098548145||32.55098548145|31.675262400517|30.988069478019|30.721488741867|30.721488741867|30.390040905202|29.318715341582|29.210237564526|28.006107103299|28.006107103299||28.006107103299|27.801496995236|27.398262030897|27.398262030897|27.398262030897|27.398262030897|27.398262030897|26.558347073989|25.654829916907|24.979533338494|24.411703480556|23.665412886232|23.665412886232|23.665412886232|23.665412886232|23.665412886232|23.665412886232||23.665412886232|23.665412886232|23.665412886232|23.665412886232|23.665412886232|23.665412886232|23.080737201472|22.676096483624|21.396774447136|20.829192969725|18.244659368115|-22.282333525221|-22.282333525221|-22.413038103891|-22.714387665416|-22.714387665416|-22.714387665416|-22.714387665416|-22.714387665416|-22.714387665416|-22.714387665416|-22.714387665416|-22.714387665416|-22.714387665416|-23.269874742986||-24.957362258171|-25.560123853921|-25.962296842291|-25.962296842291|-25.962296842291|-25.962296842291|-25.962296842291|-25.962296842291|-26.391157390103|-26.391157390103|-28.479041683922|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319|23.739657051319
00743|41305|/equities/fireeye-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE|40.335666593013|40.335666593013|40.335666593013|40.335666593013||39.401853702794|39.397058220186|38.969889888399|38.969889888399|38.162146737435|37.888930475765|37.888930475765|37.888930475765|37.888930475765|37.401589036047|37.173154433634|-40.743500830719|-40.743500830719|-40.743500830719|-40.743500830719|-40.743500830719|-40.743500830719|-40.743500830719|-40.743500830719||-40.743500830719|-40.743500830719|-40.743500830719|-40.743500830719|-40.743500830719|-40.743500830719|-40.743500830719|-40.743500830719|-40.743500830719|-40.743500830719|-40.743500830719||-40.743500830719|-41.000987653559|-41.000987653559|-41.000987653559||-41.000987653559|-41.000987653559|-41.000987653559|-41.000987653559|-41.000987653559|-41.296097045282|-41.734163373021|-41.734163373021|-42.025593538315|-42.630858495535|-42.669289141564|-42.870874755546|-43.223662448111|-43.485978321017|-43.485978321017|-43.538864351844|-44.261513208388|40.480941366152|40.480941366152||40.480941366152|40.480941366152|40.480941366152|40.480941366152|40.480941366152|40.480941366152|40.480941366152|40.480941366152|40.480941366152|40.480941366152|40.480941366152|40.480941366152|40.480941366152|40.40036847954|40.40036847954|40.40036847954|40.40036847954|40.40036847954|40.40036847954|40.40036847954|40.40036847954|40.40036847954|38.035458376614|38.035458376614|38.035458376614|38.035458376614|38.035458376614|38.035458376614|38.035458376614|38.035458376614|37.042733301286|36.060889875598|36.060889875598|36.060889875598|36.060889875598|36.060889875598|35.640158189345|34.432952365399|33.411336749925|33.386485040335|32.677758680613|-35.041005538389|-35.041005538389|-35.041005538389|-35.041005538389|-35.041005538389|-35.041005538389|-35.041005538389|-35.041005538389|-35.041005538389|-35.041005538389|-35.041005538389|-35.041005538389|-35.041005538389|-35.041005538389|-35.041005538389|-35.041005538389|-35.041005538389|-35.041005538389|-35.041005538389|-35.041005538389|-35.383895474987||-35.534486138897|-35.534486138897|-35.534486138897|-35.534486138897|-35.534486138897|-35.534486138897|-35.534486138897|-35.678168499908|-35.678168499908|-35.678168499908|-35.678168499908|-35.678168499908|-35.817553876899|-35.817553876899|-35.988282070185|-36.857536803379|-36.933378680124|-36.933378680124|-37.024357033823|-37.024357033823|-37.701656403977|34.394172468175|34.394172468175|34.347778434996|34.347778434996|34.347778434996|34.347778434996|34.347778434996|33.671482722264|33.671482722264|33.235260716524|32.433345732254|32.286493232032|31.952771851509|31.616954473159|31.616954473159|31.616954473159|31.616954473159|31.616954473159|31.616954473159||31.354951279584|30.874079166986|30.81866501342|30.441684681824|30.441684681824|30.311596294963|30.223661418712|30.223661418712|30.19424397465|30.19424397465||30.19424397465|30.19424397465|30.19424397465|29.628604009376|29.548277958218|29.548277958218|29.465308728023|28.512010113181|27.711862577786|27.711862577786|27.711862577786|27.711862577786|27.711862577786|27.711862577786|27.711862577786|27.711862577786|27.711862577786||27.711862577786|27.711862577786|27.711862577786|27.711862577786|27.60711454976|27.60711454976|27.054972167681|26.92342344464|26.740471693555|26.312745037652|26.233690803821|26.233690803821|26.233690803821|26.233690803821|26.233690803821|26.233690803821|26.233690803821|26.163383387704|26.163383387704|25.539593483761|-28.738978717834|-28.738978717834|-28.738978717834|-28.738978717834|-28.738978717834||-28.738978717834|-28.738978717834|-28.738978717834|-28.738978717834|-28.738978717834|-28.738978717834|-28.738978717834|-28.738978717834|-28.738978717834|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793|-29.556467771793
00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE|-98.930676532614|-98.930676532614|-99.29879133837|-99.29879133837||-99.29879133837|-100.26032408229|-104.04591537572|-105.258831873|-105.258831873|-105.258831873|-105.258831873|-105.258831873|-105.86064581348|-108.52493326696|-108.52493326696|-109.22047935627|-112.05614276619|-112.60104450353|-112.73149664384|-112.73149664384|-112.73149664384|-112.73149664384|-112.73149664384||-114.33194502175|-116.55215791398|-116.79795406851|-118.95105604102|-120.77811870498|-122.5256879586|-123.73924358885|-127.0269050191|-127.0269050191|-127.35100550896|-128.69056188007||-131.45862220548|-132.55958094389|-132.55958094389|-132.55958094389||-132.55958094389|-132.55958094389|-132.55958094389|-132.55958094389|-132.55958094389|-132.55958094389|-132.55958094389|-132.93367804191|-133.44032734768|-133.44032734768|-133.44032734768|-133.44032734768|-133.44032734768|-133.44032734768|-133.44032734768|-133.44032734768|-133.44032734768|-133.44032734768|-133.44032734768||-133.44032734768|-133.44032734768|-133.44032734768|-133.44032734768|-133.44032734768|-133.44032734768|-134.62305184355|-136.69713808442|-136.69713808442|-136.69713808442|-136.69713808442|-136.69713808442|-136.69713808442|-136.69713808442|-136.69713808442|-136.69713808442|-136.69713808442|-136.69713808442|-136.69713808442|-136.69713808442|-137.98043427363|-139.05148393974|-139.05148393974|-139.05148393974|-139.05148393974|-139.05148393974|-139.05148393974|-139.05148393974|-139.05148393974|-140.93616700023|-141.81185134086|-142.55780160174|-142.55780160174|-143.81427376228|-143.81427376228|-143.81427376228|-143.81427376228|-143.81427376228|-143.81427376228|-143.81427376228|-145.58196589635|-148.53246336166|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855||-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-150.82895891855|-155.74161108544|-162.93345682942|-164.8652845175|-164.8652845175|-166.45943766512|-167.81168461814|-171.63465140677|-172.51766992516|-173.19963101223|-174.30589918378|-175.3938269536|-176.40286582491|-176.60012927079|-176.8805476881|-176.8805476881|-176.8805476881|-176.8805476881|-176.8805476881|-178.62339652654|-178.96654365987|-179.30171297358|-182.65190991612|-185.26964094086|-185.26964094086|-185.26964094086||-185.26964094086|-185.26964094086|-185.26964094086|-185.26964094086|-185.26964094086|-185.26964094086|-185.26964094086|-185.26964094086|-185.26964094086|-185.60571620886||-185.60571620886|-185.60571620886|-185.60571620886|-185.60571620886|176.28495207142|176.28495207142|176.28495207142|176.28495207142|176.28495207142|176.28495207142|176.28495207142|176.28495207142|176.28495207142|176.28495207142|176.28495207142|176.28495207142|176.28495207142||176.28495207142|176.28495207142|176.28495207142|176.28495207142|175.90066931365|175.90066931365|175.7135765817|175.7135765817|175.7135765817|175.7135765817|175.7135765817|175.7135765817|175.7135765817|175.7135765817|175.7135765817|175.7135765817|175.7135765817|171.0181376963|170.92070299046|167.51995156493|164.65167229138|-181.11920582691|-181.11920582691|-181.11920582691|-181.11920582691||-181.11920582691|-181.11920582691|-181.11920582691|-181.11920582691|-181.11920582691|-181.11920582691|-181.11920582691|-181.11920582691|-181.11920582691|-185.61579086426|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.51724574191|-189.81110317072|-189.81110317072|-189.81110317072
00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE|-88.216829203804|-88.216829203804|-88.216829203804|-88.216829203804||-88.216829203804|-88.216829203804|-88.216829203804|-88.216829203804|-88.216829203804|-88.216829203804|-88.216829203804|-88.216829203804|-88.216829203804|-88.216829203804|-88.216829203804|-88.216829203804|-88.216829203804|-88.216829203804|83.399410510517|83.399410510517|83.399410510517|83.399410510517|83.399410510517||83.399410510517|83.399410510517|83.399410510517|83.399410510517|83.399410510517|83.399410510517|83.399410510517|83.399410510517|83.399410510517|82.897050513666|82.169238306094||82.169238306094|82.169238306094|82.169238306094|82.169238306094||82.169238306094|82.169238306094|82.169238306094|81.659153436079|81.570171010113|80.90102559948|80.675302949482|80.213336126958|80.213336126958|78.243946240461|78.243946240461|78.243946240461|78.243946240461|78.243946240461|78.243946240461|78.243946240461|78.243946240461|78.243946240461|78.243946240461||77.541607510289|-83.261627702822|-83.261627702822|-83.261627702822|-83.261627702822|-83.261627702822|-83.261627702822|-83.261627702822|-83.261627702822|-83.261627702822|-83.261627702822|-83.261627702822|-83.261627702822|-83.261627702822|-83.261627702822|-83.261627702822|-83.261627702822|-83.261627702822|-83.261627702822|-83.261627702822|-83.892360401275|-84.700956238775|-85.638287320699|-87.566431220997|-87.842311614979|-87.842311614979|-87.842311614979|-87.842311614979|-87.842311614979|-87.897754001702|-87.897754001702|-87.897754001702|-87.897754001702|-88.417231771775|82.543126121461|82.543126121461|82.543126121461|82.543126121461|82.543126121461|82.543126121461|82.11925768746|82.11925768746|82.11925768746|-87.007573813142|-87.007573813142|-87.007573813142|-87.007573813142|-87.007573813142|-87.007573813142|-87.007573813142|-87.007573813142|-87.007573813142|82.921494457047|82.921494457047|82.921494457047|82.921494457047|82.921494457047|82.921494457047|82.921494457047|82.921494457047|82.921494457047|82.921494457047||82.921494457047|82.921494457047|82.717215402171|-86.99855451224|-86.99855451224|-86.99855451224|-86.99855451224|-86.99855451224|-86.99855451224|-86.99855451224|-86.99855451224|-86.99855451224|-86.99855451224|-86.99855451224|-86.99855451224|-87.345267291839|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-87.981063176181|-88.418959830631|80.406158846363|77.963508201689|77.289030747608|77.289030747608||77.289030747608|76.137532027779|74.842539875836|74.112436674578|74.112436674578|74.112436674578|74.112436674578|73.416874777988|71.802787365387|71.802787365387||71.614485808954|71.572935843144|71.572935843144|71.572935843144|71.572935843144|71.572935843144|71.092024544624|71.092024544624|71.092024544624|71.092024544624|71.092024544624|71.092024544624|71.092024544624|71.092024544624|71.092024544624|70.930861927566|70.769182166675||70.769182166675|70.769182166675|70.769182166675|70.769182166675|70.769182166675|70.769182166675|70.710479269667|70.441624016942|70.050560363334|69.71093493943|66.097706810684|65.500786904992|64.411031565632|64.411031565632|64.411031565632|63.761236227846|63.095539981895|62.550272130152|62.550272130152|62.550272130152|62.550272130152|-68.420119811536|-68.420119811536|-68.420119811536|-68.420119811536||-68.420119811536|-68.420119811536|-68.420119811536|-68.420119811536|-68.420119811536|-68.420119811536|-68.420119811536|-68.420119811536|-68.420119811536|-68.420119811536|-70.477731162466|-70.477731162466|-70.477731162466|-70.817202071523|-72.262294429513|-73.409486181176|-73.529868554278|-73.529868554278|-73.529868554278|-73.529868554278|-73.529868554278|-73.529868554278|-73.529868554278|-73.529868554278|-73.529868554278|-73.529868554278|-73.740883779138|-73.740883779138|-74.094316005276|-76.105907333743|-78.440301097648
00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE|2.3334619713737|2.3334619713737|2.3334619713737|2.3334619713737||2.3334619713737|2.3334619713737|2.3334619713737|2.3334619713737|2.3334619713737|2.3334619713737|2.3334619713737|2.3334619713737|2.3334619713737|2.3334619713737|2.3334619713737|2.3334619713737|2.3334619713737|2.3334619713737|2.1427356085196|-2.81290967617|-2.81290967617|-2.81290967617|-2.81290967617||-2.81290967617|-2.81290967617|-2.8918440491355|-2.9126045604985|2.3900968558624|2.3900968558624|2.3900968558624|2.3900968558624|2.3900968558624|2.3900968558624|2.3900968558624||2.3900968558624|2.3900968558624|2.3900968558624|2.3900968558624||2.3745521049846|2.2272801643333|2.0797557042397|1.9983403401067|1.9983403401067|1.9482911001503|1.9482911001503|1.9482911001503|1.9482911001503|1.9482911001503|1.9482911001503|1.9482911001503|1.9482911001503|1.9482911001503|1.9482911001503|1.9482911001503|1.9482911001503|1.9482911001503|1.9482911001503||1.9482911001503|1.9482911001503|1.9482911001503|1.9482911001503|1.9482911001503|1.9482911001503|1.9482911001503|1.9482911001503|1.9482911001503|1.9482911001503|1.9482911001503|1.9097678143514|1.8991864476748|1.7867117926598|1.7867117926598|-2.2542090299924|-2.3188433120868|-2.3585103085774|-2.3585103085774|-2.4116780483212|-2.4710170933077|-2.4710170933077|-2.4710170933077|-2.4710170933077|-2.4710170933077|-2.4710170933077|-2.4710170933077|-2.4710170933077|-2.4710170933077|-2.4710170933077|-2.4710170933077|-2.4710170933077|-2.4710170933077|-2.4710170933077|-2.4710170933077|-2.4710170933077|-2.4710170933077|-2.4710170933077|-2.4710170933077|-2.4710170933077|-2.4710170933077|-2.4710170933077|-2.4710170933077|-2.4710170933077|-2.4710170933077|-2.5402968667689|-2.5751812191587|-2.5751812191587|-2.6351513169189|-2.7463680265104|-2.752353469283|-2.7568571089599|-2.7568571089599|-2.7568571089599|-2.7568571089599|-2.7568571089599|-2.7568571089599|-2.7568571089599|-2.7568571089599|-2.7568571089599|-2.8448412549599|-2.8888337582845||-2.8888337582845|-3.0217671142476|-3.0217671142476|-3.0217671142476|-3.0217671142476|-3.0217671142476|-3.0217671142476|-3.0217671142476|-3.0217671142476|-3.0217671142476|-3.0217671142476|-3.0217671142476|-3.0217671142476|-3.0217671142476|-3.0217671142476|-3.0686300381971|-3.4520888709308|-3.5550987613732|-3.5856637188511|-3.5856637188511|-3.5856637188511|-3.6107374638006|-3.8669304151982|-3.991589309954|-4.2662104789674|3.0744369740431|3.0744369740431|3.0744369740431|2.1890967416702|1.8223296854163|1.8072675021667|1.8072675021667|1.6125754452072|-2.1099573409016|-2.1099573409016|-2.1099573409016|-2.1099573409016|-2.1099573409016|-2.1099573409016|-2.1099573409016||-2.1269525858489|-2.1413566581657|-2.1413566581657|-2.1413566581657|-2.1413566581657|-2.1848407577862|-2.2853786295641|1.8019914425875|1.8019914425875|1.8019914425875||1.8019914425875|1.8019914425875|1.8019914425875|1.8019914425875|1.8019914425875|1.8019914425875|1.8019914425875|-2.2968773394257|-2.2968773394257|-2.2968773394257|-2.3144151152284|-2.3144151152284|-2.3144151152284|-2.3499945933191|-2.4152495656376|-2.4210735785084|-2.4210735785084||-2.4278594307455|-2.4953994014034|-2.5718435913479|-2.5718435913479|-2.5718435913479|-2.5718435913479|-2.6759372784204|-2.7582636291789|-2.9325152298927|-2.9759755204635|-2.9759755204635|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395||-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8131791897395|-3.8762601291448|-4.0061045185896|-4.0061045185896|-4.0061045185896|-4.0626162175969|-4.185164235234|-4.185164235234|-4.185164235234|-4.3287436538596|-4.3287436538596|-4.3287436538596|-4.4803930182875|-4.4894477283095|-4.5846470509829|-4.5846470509829|-4.5846470509829|-4.8129413033925|-4.83283369436|-4.83283369436|-4.83283369436|-4.916481824872|-5.1344243378077
00749|29754|/equities/alleghany-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE|79.978298993893|79.978298993893|79.978298993893|79.356984983051||79.356984983051|79.356984983051|79.356984983051|79.356984983051|78.849788719445|78.849788719445|78.388107601543|78.388107601543|-88.142715280902|-88.142715280902|-88.142715280902|-88.748849040548|81.601952265245|81.601952265245|81.601952265245|81.601952265245|81.601952265245|81.601952265245|81.601952265245||81.601952265245|81.601952265245|80.78211370943|80.216275215122|80.216275215122|80.216275215122|79.280031204194|77.775035010411|74.903370657048|70.680685668612|70.628936777825||70.628936777825|70.628936777825|70.628936777825|70.628936777825||70.628936777825|70.211037541225|70.096712431195|69.387958880798|69.003229322848|68.004694398705|67.974006174602|67.974006174602|67.903641475323|67.903641475323|66.443951886101|64.969669016648|64.175187067244|63.658542372622|63.32199194899|62.446248192156|60.839906845451|60.168330262392|60.168330262392||60.168330262392|59.719256796538|-66.817181074816|-66.817181074816|-66.817181074816|-67.321868327148|-67.660129762233|-69.5534778442|-69.942755364269|-70.901917755645|-70.901917755645|-70.901917755645|-71.853242569546|64.098622499273|64.098622499273|64.098622499273|64.098622499273|64.098622499273|64.098622499273|64.098622499273|64.098622499273|64.098622499273|64.098622499273|63.309302420932|59.70977772112|-66.155464826881|-66.155464826881|-66.155464826881|-66.155464826881|-66.155464826881|-66.155464826881|-66.155464826881|-66.155464826881|-66.477460316882|60.6767429872|60.6767429872|60.6767429872|60.6767429872|60.6767429872|60.50155186473|60.50155186473|60.50155186473|60.50155186473|60.50155186473|60.50155186473|60.50155186473|60.50155186473|60.50155186473|60.50155186473|60.50155186473|60.50155186473|60.449906782254|60.449906782254|60.449906782254|60.449906782254|60.449906782254|60.449906782254|60.449906782254|60.449906782254|58.866862096277|58.866862096277|58.866862096277||58.866862096277|58.866862096277|58.866862096277|58.866862096277|58.866862096277|58.102608379791|58.102608379791|58.102608379791|58.102608379791|57.303403577036|57.303403577036|56.663780328109|55.627814315507|-62.760107036053|-62.760107036053|-63.246229802699|-63.358033925271|-63.358033925271|-63.358033925271|-63.358033925271|-63.358033925271|-65.054204285118|58.851250152029|58.851250152029|58.851250152029|58.851250152029|58.851250152029|58.851250152029|56.056943765655|54.94772958581|54.94772958581|54.94772958581|54.94772958581|54.94772958581|54.94772958581|54.94772958581|54.94772958581|53.428312617588|53.371580023563|53.371580023563||53.371580023563|53.091464089043|53.091464089043|53.091464089043|53.091464089043|53.091464089043|53.091464089043|53.091464089043|53.091464089043|53.091464089043||53.091464089043|53.091464089043|53.091464089043|53.091464089043|53.091464089043|53.091464089043|52.417074678879|51.299006672414|50.468895827965|48.961021329778|48.539635024487|48.154153391052|48.154153391052|48.154153391052|48.154153391052|48.154153391052|48.154153391052||48.154153391052|48.154153391052|48.154153391052|48.154153391052|47.742104525832|47.742104525832|46.784912386386|46.784912386386|46.608780932094|46.608780932094|-51.601082411218|-51.601082411218|-51.601082411218|-51.601082411218|-51.601082411218|-51.601082411218|-51.601082411218|-51.601082411218|-51.601082411218|-51.601082411218|-51.601082411218|-51.601082411218|-51.601082411218|-51.601082411218|-51.601082411218||-53.048426300076|-53.107140282555|-53.530200529964|-53.530200529964|-53.530200529964|-53.530200529964|-53.530200529964|-53.530200529964|-53.889016011212|-53.889016011212|-58.359461734531|-59.437252952235|-59.437252952235|-59.437252952235|-60.613449681221|-62.024833269052|-62.448702674367|-62.543194214146|-62.543194214146|-62.543194214146|-62.854104377208|-63.008134369928|-63.008134369928|-63.008134369928|-63.008134369928|-63.008134369928|-63.309869453729|-63.958824645224|-63.958824645224|-63.958824645224|-63.958824645224
00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE|32.677147310491|32.677147310491|32.677147310491|32.258395530318||32.258395530318|32.258395530318|32.258395530318|32.258395530318|32.107741487843|32.107741487843|32.107741487843|32.107741487843|32.107741487843|32.107741487843|32.107741487843|32.107741487843|32.107741487843|32.107741487843|32.107741487843|32.107741487843|32.107741487843|31.745268226577|31.495268852271||31.495268852271|31.43252164209|31.372691686377|31.372691686377|31.372691686377|31.372691686377|31.372691686377|31.372691686377|31.372691686377|31.372691686377|31.028260925323||31.028260925323|31.028260925323|30.77779168874|30.209351113439||30.05336402743|30.05336402743|29.862905331109|29.679895210768|29.624882698616|29.248203384171|29.005226359643|28.555250946987|28.28777855448|27.765679971068|27.765679971068|27.765679971068|27.765679971068|27.765679971068|27.765679971068|27.765679971068|27.689666090298|27.689666090298|27.592545202361||27.335606763745|27.2589614798|27.2589614798|27.2589614798|27.2589614798|27.2589614798|27.2589614798|27.2589614798|27.2589614798|27.2589614798|27.2589614798|27.2589614798|27.2589614798|27.2589614798|27.2589614798|27.2589614798|27.2589614798|27.2589614798|27.2589614798|27.2589614798|27.2589614798|27.2589614798|26.886345219764|26.721218029826|-29.011293238978|-29.011293238978|-29.011293238978|-29.011293238978|-29.011293238978|-29.011293238978|-29.011293238978|-29.011293238978|-29.011293238978|-29.254215790806|-29.517183385489|-29.724093315996|-30.151144643115|-30.151144643115|-30.151144643115|-30.151144643115|-30.151144643115|-30.151144643115|-30.151144643115|-30.151144643115|-30.267660824775|-31.079066294563|-31.870352341215|29.917217016852|29.917217016852|29.917217016852|29.917217016852|29.917217016852|29.917217016852|29.917217016852|29.917217016852|29.917217016852|29.917217016852|29.917217016852|29.796631654805|29.511405435072|29.511405435072|29.511405435072||29.511405435072|29.511405435072|29.511405435072|29.489617946928|29.43207510664|29.354526929876|28.890981744865|28.890981744865|28.890981744865|28.570975447687|28.570975447687|28.570975447687|27.966639466852|-29.872208027224|-29.872208027224|-29.872208027224|-29.872208027224|-29.872208027224|-29.872208027224|-29.872208027224|-29.913565004512|-30.371184071616|-30.490760071097|-30.839455956682|-31.117451529221|-31.237168264075|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624||-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624|-31.34344429624||-31.34344429624|-31.34344429624|-31.448549743624|-31.492276823225|-32.048919001886|-32.64225582598|-32.64225582598|-32.64225582598|-32.64225582598|-32.64225582598|-32.807032861807|-32.807032861807|-32.871425088355|-33.140749436958|-33.388250321738|-33.388250321738|-33.388250321738||-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738||-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-33.388250321738|-35.149722490699|-35.593251081039|-35.593251081039|-35.593251081039|-35.621667062496|-35.943519127871|-36.187297603051|-36.187297603051|-36.187297603051|-36.187297603051|-36.702996906901|-36.702996906901|-36.702996906901|-36.702996906901|-36.702996906901|-36.702996906901|-36.947558514455|-36.947558514455|-37.131452472319|-37.222652777198|-37.222652777198
00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE|105.01391416091|105.01391416091|105.01391416091|105.01391416091||105.01391416091|105.01391416091|104.6224073359|103.02656533416|102.86807608269|102.32871600944|100.5407919548|98.702823919501|97.466596717431|97.466596717431|97.466596717431|97.466596717431|97.466596717431|97.466596717431|97.466596717431|97.466596717431|97.466596717431|96.387057113199|96.068585713151||96.068585713151|94.943434114194|92.738534259505|91.624205377043|90.679773798623|90.679773798623|87.466657524432|87.466657524432|87.466657524432|87.466657524432|87.466657524432||87.466657524432|87.466657524432|87.466657524432|87.466657524432||87.466657524432|87.466657524432|87.466657524432|87.041933144822|86.918278207453|86.918278207453|86.918278207453|86.918278207453|86.870866658591|86.822346875295|86.136817963394|86.136817963394|86.136817963394|86.136817963394|85.964247844255|85.962992215981|85.962992215981|85.962992215981|85.962992215981||85.962992215981|85.127771722862|83.917522390229|83.771637178168|83.771637178168|83.771637178168|83.771637178168|83.771637178168|83.771637178168|83.771637178168|83.771637178168|83.285150131369|82.809611409664|81.936526043621|81.936526043621|81.242830840976|80.067311196539|80.067311196539|80.067311196539|79.89201027046|79.524641675325|79.524641675325|79.524641675325|79.524641675325|79.45094388396|79.45094388396|79.45094388396|79.45094388396|79.45094388396|79.45094388396|79.45094388396|79.45094388396|79.45094388396|79.45094388396|79.45094388396|79.45094388396|79.45094388396|79.45094388396|79.279941700901|78.426599024629|78.021361773649|77.850680714889|77.466311328989|77.200060327838|77.200060327838|77.200060327838|77.200060327838|77.0475188577|77.0475188577|76.855127900157|76.703386723238|76.502378714568|76.381138863984|76.381138863984|76.020717902121|75.987370892838|75.987370892838|75.987370892838|75.987370892838|74.962028314091|74.907629846348|74.907629846348||74.907629846348|74.907629846348|73.935697421778|72.458556556424|71.93617184926|71.207859667582|71.207859667582|71.207859667582|71.207859667582|71.207859667582|71.207859667582|71.207859667582|71.207859667582|69.664920233402|69.206291055868|69.206291055868|69.081980652489|69.045646668747|69.045646668747|69.045646668747|69.045646668747|69.045646668747|69.02572335278|68.934692478566|68.616877768204|68.418540173175|68.418540173175|68.418540173175|68.418540173175|68.418540173175|68.418540173175|68.418540173175|68.418540173175|68.418540173175|68.418540173175|68.418540173175|68.418540173175|68.227976716925|68.227976716925|68.227976716925||68.227976716925|67.49275007664|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805||67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805|67.239036354805||67.239036354805|67.239036354805|67.239036354805|67.239036354805|66.964704330793|66.964704330793|66.691467583903|66.691467583903|66.691467583903|66.210891207863|63.712099138023|62.937384781044|62.269537168495|62.269537168495|62.269537168495|62.06753985722|-66.341909496631|-66.341909496631|-66.341909496631|-66.341909496631|-66.341909496631|-66.341909496631|-66.341909496631|-66.341909496631|-66.341909496631||-66.341909496631|-66.341909496631|-66.341909496631|-66.341909496631|-66.341909496631|-66.341909496631|-66.341909496631|-66.341909496631|-66.341909496631|-66.749620959323|-70.33791070201|-70.933373654357|-70.933373654357|-70.933373654357|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451|-71.004762463451
00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE|-333.91164610332|-334.9912287086|-334.9912287086|-334.9912287086||-341.87525201834|-348.20837010491|-348.20837010491|-348.20837010491|-348.20837010491|-348.20837010491|-348.20837010491|-348.20837010491|-348.20837010491|-348.20837010491|-348.20837010491|-348.20837010491|-348.20837010491|-348.20837010491|-348.20837010491|-348.20837010491|324.47522604119|324.47522604119|324.47522604119||324.47522604119|324.47522604119|324.47522604119|324.47522604119|324.47522604119|324.47522604119|324.47522604119|324.47522604119|324.47522604119|324.47522604119|324.47522604119||324.47522604119|324.47522604119|324.47522604119|324.47522604119||324.47522604119|324.47522604119|324.47522604119|324.47522604119|324.47522604119|324.47522604119|324.47522604119|324.47522604119|324.47522604119|324.47522604119|312.25193301452|301.23663786033|301.23663786033|300.00681896319|297.67369567145|292.86573146437|292.24551692113|289.08435186155|289.08435186155||289.08435186155|-317.92643345068|-317.92643345068|-317.92643345068|-317.92643345068|-317.92643345068|-317.92643345068|-318.91463966579|-323.95571094322|-325.18792967352|-325.18792967352|-325.18792967352|-325.18792967352|-325.54103358093|-326.31615323825|296.44343533497|296.44343533497|296.44343533497|296.44343533497|296.44343533497|296.44343533497|296.44343533497|296.44343533497|296.44343533497|-329.35837077172|-329.35837077172|-329.35837077172|-329.35837077172|-329.35837077172|-329.35837077172|-329.35837077172|-329.35837077172|-329.35837077172|-329.35837077172|-329.35837077172|-331.26540267767|-337.46101769144|-342.79611978194|-346.75968466042|-346.75968466042|-346.75968466042|-346.75968466042|-346.75968466042|-346.75968466042|-346.75968466042|319.20220197403|319.20220197403|319.20220197403|319.20220197403|319.20220197403|319.20220197403|319.20220197403|319.20220197403|319.20220197403|319.20220197403|319.20220197403|319.20220197403|319.20220197403|319.20220197403|314.24215320016|314.24215320016|314.24215320016||314.24215320016|313.71405456756|309.12784457973|304.72209035878|298.61266434992|291.83296832337|-316.50694974021|-316.50694974021|-316.50694974021|-316.50694974021|-316.50694974021|-316.50694974021|-316.50694974021|-316.50694974021|-316.50694974021|-316.50694974021|-316.50694974021|-316.50694974021|-316.50694974021|-316.50694974021|-319.52103946558|-322.00899745642|-322.00899745642|-328.66943626071|-338.49270587128|-339.97217936164|-341.09380895353|-341.09380895353|-341.09380895353|-341.09380895353|-341.09380895353|-351.56924546268|329.86338326358|329.86338326358|329.86338326358|329.86338326358|329.86338326358|327.59363088474|327.59363088474|327.59363088474||327.59363088474|320.54896365123|316.6602898335|316.6602898335|316.6602898335|316.6602898335|316.6602898335|316.6602898335|313.22125763832|313.22125763832||313.22125763832|313.22125763832|313.22125763832|313.22125763832|313.22125763832|313.22125763832|306.20306465293|301.84645665647|296.97722173798|294.97108410311|294.97108410311|294.97108410311|294.97108410311|294.97108410311|294.97108410311|294.97108410311|294.97108410311||294.97108410311|294.97108410311|294.97108410311|294.97108410311|294.97108410311|294.95252458332|294.95252458332|294.95252458332|294.95252458332|291.97462041376|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321||-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-317.98593661321|-321.77962818872|-321.77962818872|-321.77962818872|-321.77962818872|-323.43433147813|-324.09468303425|-324.09468303425|-324.09468303425|-324.09468303425|-324.09468303425|-324.09468303425|-324.09468303425|-324.09468303425|-324.09468303425|-324.09468303425|-324.09468303425|-324.09468303425|-324.09468303425|-330.19742749248|-338.75603244608|-345.9483241778
00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE|-74.082200921311|-74.082200921311|-74.082200921311|-74.082200921311||-74.082200921311|-74.082200921311|-74.082200921311|-76.421058139021|-77.788454465368|-77.788454465368|-77.788454465368|-77.788454465368|-77.788454465368|-78.509477438135|-78.509477438135|-79.628867906115|-79.989896767428|-81.222087852481|-82.663646486273|-82.663646486273|-82.663646486273|-82.663646486273|-82.663646486273||-82.663646486273|-82.663646486273|-82.663646486273|-82.663646486273|-82.663646486273|-82.663646486273|-82.663646486273|-82.663646486273|-82.663646486273|-82.663646486273|-82.663646486273||-82.663646486273|-82.663646486273|-82.663646486273|-82.663646486273||-82.663646486273|-82.663646486273|-82.663646486273|-82.663646486273|-82.663646486273|-82.663646486273|-82.663646486273|-82.663646486273|-82.663646486273|-82.663646486273|-82.663646486273|-82.816982996893|-82.816982996893|-83.009492886186|-83.009492886186|-83.009492886186|-83.009492886186|-83.009492886186|-83.009492886186||-83.009492886186|-83.009492886186|-83.009492886186|-83.009492886186|-83.009492886186|-83.009492886186|-83.009492886186|-83.009492886186|-83.009492886186|-83.009492886186|-83.009492886186|-83.009492886186|-83.009492886186|-83.009492886186|-83.009492886186|-84.539980864329|-84.539980864329|-84.539980864329|-86.209981043916|-87.626647825353|-88.069611305785|-90.974010832654|-92.95926920273|-92.95926920273|-92.95926920273|-92.95926920273|-92.95926920273|-92.95926920273|-93.63743110606|-96.267148080898|91.037989012915|91.037989012915|91.037989012915|91.037989012915|90.974866616527|90.974866616527|-95.708381693014|-95.708381693014|-95.708381693014|-95.708381693014|-95.708381693014|-95.708381693014|-95.708381693014|-95.708381693014|-95.708381693014|-95.708381693014|-95.708381693014|-95.708381693014|-95.708381693014|-95.708381693014|-95.708381693014|-95.708381693014|-97.398201881127|-97.405143543794|-97.405143543794|-97.405143543794|-97.615797241952|-97.615797241952|-97.615797241952|-97.615797241952|-97.615797241952|-97.615797241952||-97.615797241952|-97.615797241952|-97.615797241952|-97.615797241952|-97.615797241952|-97.615797241952|-97.615797241952|-97.615797241952|-97.615797241952|-97.615797241952|-97.615797241952|-97.615797241952|-97.615797241952|-97.615797241952|-97.615797241952|-97.615797241952|-97.615797241952|-97.615797241952|-98.88215893715|-98.88215893715|-98.88215893715|-99.488504928674|-100.71778545813|-102.37587335856|-107.98793745999|-107.98793745999|-107.98793745999|-108.09350873105|-108.2027412109|-108.6600752597|-109.7384192949|-110.03213029498|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307||-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307||-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-111.35060100307|-113.70288657866|-114.99932182852|-116.45688258736|-116.45688258736|-116.45688258736|-116.45688258736|-116.45688258736|-116.45688258736|-116.45688258736|-116.45688258736|-116.45688258736||-116.45688258736|-116.45688258736|-116.45688258736|-116.45688258736|-116.45688258736|-116.45688258736|-116.45688258736|-116.45688258736|-118.16042382551|-119.10102481127|-119.27563710223|-119.27563710223|-119.27563710223|-119.27563710223|-119.27563710223|-119.27563710223|-119.27563710223|-119.27563710223|-119.27563710223|-121.43921140443|-121.43921140443|-121.43921140443|-121.43921140443|-121.43921140443|-121.43921140443||-121.43921140443|-121.43921140443|-121.43921140443|-121.43921140443|-121.43921140443|-121.43921140443|-121.43921140443|-121.43921140443|-121.43921140443|-127.84356873577|118.6726939895|118.6726939895|118.6726939895|118.34854928412|116.8585764717|116.51286854467|116.16220182535|114.82077634729|114.30098885498|114.30098885498|114.30098885498|114.30098885498|114.30098885498|114.30098885498|114.30098885498|114.30098885498|114.30098885498|114.30098885498|114.30098885498|114.30098885498|114.30098885498
00755|39138|/equities/agco|R1000GROWTH/R1000VALUE|127.64522805267|127.64522805267|127.29514812207|127.29514812207||127.29514812207|127.29514812207|124.37460288709|119.80316628026|119.49796049911|115.73607193451|111.57091370137|109.59740702876|105.73087890688|105.51431159909|105.51431159909|105.51431159909|105.51431159909|105.51431159909|104.98062133718|104.9681175129|104.9681175129|104.81541762711|104.81541762711||104.81541762711|104.81541762711|102.96129582062|102.84912371852|102.84912371852|102.84912371852|100.09414729572|100.09414729572|100.09414729572|100.09414729572|100.09414729572||100.09414729572|100.09414729572|100.09414729572|100.09414729572||100.09414729572|100.09414729572|100.09414729572|100.09414729572|100.09414729572|100.09414729572|100.09414729572|100.09414729572|100.09414729572|99.798274123521|99.798274123521|99.798274123521|99.798274123521|99.798274123521|99.798274123521|99.798274123521|99.798274123521|99.798274123521|99.798274123521||99.798274123521|99.798274123521|-110.23374226937|-110.23374226937|-110.23374226937|-110.23374226937|-110.89915692419|-112.31017639471|-113.3498393235|-113.3498393235|-113.3498393235|-113.3498393235|-113.3498393235|-113.3498393235|-113.7206375857|-113.7206375857|-113.7206375857|-113.7206375857|-113.93419849293|-113.93419849293|-113.93419849293|-113.93419849293|-113.93419849293|-113.93419849293|-113.93419849293|-113.93419849293|-113.93419849293|-113.93419849293|-113.93419849293|-113.93419849293|-113.93419849293|-113.93419849293|-113.93419849293|-115.06136434731|-115.06136434731|-115.06136434731|-115.06136434731|-115.06136434731|-115.06136434731|-115.06136434731|-115.06136434731|106.15997526911|106.15997526911|106.15997526911|106.15997526911|106.15997526911|106.15997526911|106.15997526911|106.15997526911|106.15997526911|106.15997526911|106.15997526911|106.15997526911|106.15997526911|106.15997526911|106.15997526911|106.15997526911|106.15997526911|106.15997526911|106.15997526911|106.15997526911|106.15997526911||106.15997526911|106.15997526911|106.15997526911|106.15997526911|106.15997526911|105.86694422132|105.86694422132|105.86694422132|105.86694422132|105.86694422132|105.86694422132|105.86694422132|105.86694422132|105.86694422132|105.86694422132|105.86694422132|105.86694422132|105.86694422132|105.86694422132|105.86694422132|105.86694422132|105.86694422132|105.64045353139|105.64045353139|105.64045353139|105.64045353139|105.64045353139|105.64045353139|105.64045353139|105.64045353139|105.64045353139|105.64045353139|105.64045353139|105.64045353139|105.64045353139|105.64045353139|105.64045353139|102.00746659012|102.00746659012|102.00746659012||102.00746659012|100.22496508196|97.729402103188|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889||-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-105.73318576889|-107.37576399994|98.248734677102|98.248734677102|98.248734677102||98.248734677102|98.248734677102|98.248734677102|98.248734677102|98.248734677102|98.248734677102|96.389375967616|96.389375967616|96.389375967616|95.443195231351|88.929100760258|86.832745826285|85.278561265763|85.278561265763|85.278561265763|83.407568039162|81.115632443144|-90.212364161252|-90.212364161252|-90.212364161252|-90.212364161252|-90.212364161252|-90.212364161252|-90.212364161252|-90.212364161252||-90.212364161252|-90.212364161252|-90.212364161252|-90.212364161252|-90.212364161252|-90.212364161252|-90.212364161252|-90.212364161252|-90.212364161252|-90.212364161252|-97.226517955726|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|90.615938443367|87.730488532588|-98.368476465344
00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH|-1.5649152972732|-1.5649152972732|-1.5649152972732|-1.5649152972732||-1.5649152972732|-1.5649152972732|-1.610461457839|-1.6549571711381|-1.7091190703004|-1.7484657043979|-1.7582952241948|-1.7792355267014|-1.7792355267014|-1.7792355267014|-1.828594992316|-1.9291296154337|-1.9291296154337|1.3709638529085|1.3709638529085|1.3709638529085|1.252281976305|1.0882983364994|1.0882983364994||1.0882983364994|1.009632345401|1.009632345401|1.009632345401|1.009632345401|1.009632345401|1.009632345401|1.009632345401|1.009632345401|1.009632345401|1.009632345401||1.009632345401|1.009632345401|1.009632345401|1.009632345401||1.009632345401|1.009632345401|1.009632345401|1.009632345401|1.009632345401|1.009632345401|1.009632345401|1.009632345401|1.009632345401|1.009632345401|1.009632345401|1.009632345401|1.009632345401|1.009632345401|-1.5561132589502|-1.5561132589502|-1.5561132589502|-1.5561132589502|-1.5561132589502||-1.5561132589502|-1.5561132589502|-1.5561132589502|-1.5561132589502|-1.5561132589502|-1.5561132589502|-1.5561132589502|-1.5561132589502|-1.6192369173548|-1.701046626941|-1.7304184758836|-1.7924815405695|-1.7924815405695|-1.7924815405695|-1.7924815405695|-1.7924815405695|-1.7924815405695|-1.7924815405695|-1.817479503297|-1.8421994383061|-2.0202215043399|-2.1485794945661|-2.2845327240564|1.5808071849764|1.5808071849764|1.5808071849764|1.5808071849764|1.5808071849764|1.5808071849764|1.5808071849764|1.5808071849764|1.5808071849764|1.5808071849764|1.5808071849764|1.5808071849764|1.5808071849764|1.5808071849764|1.5808071849764|1.436410543165|1.436410543165|1.436410543165|1.436410543165|1.436410543165|1.436410543165|1.436410543165|1.436410543165|1.436410543165|1.4360116155516|1.4273341073763|1.4273341073763|1.4273341073763|-2.1401863051851|-2.1401863051851|-2.1401863051851|-2.2371514057008|-2.3329460328252|-2.4832733676865|-2.4891926498363|-3.0498057406564|-3.0498057406564|-3.0692285742384|-3.1668051817819||-3.1668051817819|-3.1668051817819|-3.1668051817819|-3.1668051817819|-3.1668051817819|-3.1668051817819|-3.1668051817819|-3.1668051817819|-3.283482959585|-3.283482959585|-3.4489089148095|-3.5149154019412|-3.6815169731838|-3.7118411638188|-3.975534582342|-4.2178829115908|-4.2228405614378|-4.2228405614378|-4.2228405614378|-4.2228405614378|-4.2228405614378|-4.3776005660695|-4.6055077264203|-4.6055077264203|3.4321843436535|3.4321843436535|3.4321843436535|3.4321843436535|3.4321843436535|3.4321843436535|3.4321843436535|2.9236769070422|2.8193387978187|2.8193387978187|2.8193387978187|2.8193387978187|2.8193387978187|2.8193387978187|2.8193387978187|2.8193387978187||2.8193387978187|2.6245430037832|2.3644923021899|2.1999914039624|-3.2232002827168|-3.2232002827168|-3.2232002827168|-3.2232002827168|-3.2232002827168|-3.308580484979||-3.308580484979|-3.5812006824465|-3.7952228512203|-4.0814007413027|-4.0814007413027|-4.0814007413027|-4.0814007413027|-4.0814007413027|-4.0814007413027|-4.0814007413027|-4.0814007413027|-4.0814007413027|-4.0814007413027|-4.1700841201276|-4.4555932959948|-4.6339926146836|-4.7997141175106||-4.891349043298|-5.0151100973821|-5.1404001161496|-5.1822210711435|-5.1822210711435|-5.1822210711435|-6.1813567526026|-7.5448539432835|-7.5448539432835|-7.5448539432835|-7.5448539432835|-7.5448539432835|-7.5448539432835|-7.5448539432835|-7.5448539432835|-7.5448539432835|-7.5448539432835|-7.5448539432835|-7.7869828363385|-7.7869828363385|-7.7869828363385|-7.7869828363385|-7.7869828363385|-7.7869828363385|-8.215536556876||-8.343100736951|-8.343100736951|-8.5534450460531|-9.0715796284407|-9.0715796284407|-9.0715796284407|-9.0715796284407|-9.0715796284407|-9.0715796284407|-9.1078659751382|-10.50873243236|-10.50873243236|-10.50873243236|-11.121091544887|-11.714268353537|-13.02062585945|9.6213811754313|9.6213811754313|9.1215352348847|8.4303167453919|-10.772408717082|-10.772408717082|-10.772408717082|-10.772408717082|-10.772408717082|-10.772408717082|-11.573590800113|-11.573590800113|-11.671226594111|-11.671226594111|-11.671226594111
00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE|232.43879445401|228.41096193519|228.41096193519|228.41096193519||228.41096193519|223.87942931085|212.41937220791|208.10762832672|204.77626088494|-223.38451295623|-223.38451295623|-223.38451295623|-223.38451295623|-223.38451295623|-226.68390470885|208.82305878551|208.82305878551|208.82305878551|208.82305878551|208.82305878551|208.82305878551|208.82305878551|208.82305878551||208.82305878551|208.24466841918|204.66631137272|204.66631137272|201.99061893247|199.10362391121|199.10362391121|199.10362391121|199.10362391121|197.74431011022|196.3998020977||196.3998020977|196.3998020977|196.3998020977|196.3998020977||195.41311696837|192.64178354287|187.81421282053|-208.1409266476|-208.1409266476|-208.1409266476|-208.1409266476|-208.1409266476|-208.1409266476|-208.1409266476|-208.1409266476|-209.34853140559|-209.4816590067|-210.29291203245|192.8335089104|192.8335089104|192.8335089104|192.8335089104|192.8335089104||192.8335089104|192.8335089104|192.8335089104|192.8335089104|192.8335089104|192.8335089104|192.8335089104|192.8335089104|192.8335089104|192.8335089104|192.8335089104|192.8335089104|192.8335089104|191.01586560422|191.01586560422|191.01586560422|191.01586560422|191.01586560422|188.207079031|188.14286772623|187.31104672856|187.31104672856|185.39004615619|183.50850957052|181.54232179774|181.54232179774|181.54232179774|181.54232179774|181.54232179774|181.54232179774|181.54232179774|181.54232179774|181.54232179774|181.54232179774|181.54232179774|181.54232179774|181.54232179774|181.54232179774|181.54232179774|181.54232179774|181.54232179774|180.31535341622|179.660569113|179.660569113|178.51514156745|178.51514156745|178.15183033862|177.51758834961|176.43050081671|176.43050081671|176.43050081671|176.43050081671|175.74611242547|173.7090110595|-184.27661388437|-184.27661388437|-184.27661388437|-184.27661388437|-184.27661388437|-184.27661388437|-184.27661388437|-184.27661388437||-185.52434014715|-185.52434014715|-185.52434014715|-185.52434014715|-185.52434014715|-185.52434014715|-185.52434014715|-185.52434014715|-187.62648867939|-187.76878207893|-189.64313426251|-192.20591730801|-194.32530630659|178.72372776482|178.72372776482|178.72372776482|178.72372776482|178.72372776482|178.72372776482|178.72372776482|178.72372776482|178.72372776482|178.72372776482|178.06282929815|177.02911239866|177.02911239866|177.02911239866|177.02911239866|177.02911239866|177.02911239866|177.02911239866|173.92956814505|172.30044344809|172.30044344809|172.30044344809|172.30044344809|172.30044344809|172.30044344809|172.30044344809|172.30044344809||172.30044344809|172.30044344809|172.30044344809|172.30044344809|169.35604624115|166.7717276079|166.12581448892|165.94158878084|165.94158878084|165.94158878084||165.94158878084|165.94158878084|165.94158878084|165.94158878084|165.94158878084|165.94158878084|165.94158878084|165.94158878084|165.94158878084|164.10064633419|163.42001187061|161.48090698162|160.68737402932|159.06027305165|159.06027305165|159.06027305165|156.56085213068||153.05137160505|153.05137160505|153.05137160505|153.05137160505|150.59810705411|149.53012328929|147.55569559542|146.15305780269|144.79265766204|144.79265766204|144.63328349812|144.63328349812|141.62892519349|139.83691635095|139.83691635095|137.42879146959|132.38920894625|121.91800431148|121.83111963157|121.27846452797|118.77607983576|114.5789687791|-131.48634964581|-131.48634964581|-131.48634964581||-131.48634964581|-131.48634964581|-131.48634964581|-131.48634964581|-131.48634964581|-131.48634964581|-131.48634964581|-131.48634964581|-131.48634964581|-131.48634964581|123.31419339296|123.31419339296|123.31419339296|123.31419339296|123.31419339296|123.31419339296|123.31419339296|123.31419339296|-137.1271456599|-137.1271456599|-137.1271456599|-137.1271456599|-137.1271456599|-137.1271456599|-137.1271456599|-137.1271456599|-137.1271456599|-137.1271456599|-137.1271456599|-137.67613377833|-141.42024015988
00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.922877987637|62.922877987637|62.922877987637|62.902641835493|62.864046695809|62.82060626147|62.798452198481|62.700866195861||62.700866195861|62.677700543367|62.677700543367|62.677700543367|62.677700543367|62.677700543367|62.677700543367|62.677700543367|62.677700543367|62.677700543367|62.677700543367|62.677700543367|62.677700543367|62.677700543367|62.677700543367|62.677700543367|62.677700543367|62.677700543367|62.677700543367|62.677700543367|62.677700543367|62.677700543367|62.671334293113|62.656592724659|62.656592724659|62.656592724659|62.656592724659|62.656592724659|62.622349180488|62.594275595643|62.590706972777|62.590706972777|62.590706972777|62.590706972777|62.590706972777|62.590706972777|62.590706972777|62.590706972777|62.590706972777|62.575507433877||62.521120795128|62.458158664248|62.458158664248|62.458158664248|62.26351036445|62.085011846663|62.065014290414|61.948071399885|61.815081613546|61.75620038563||61.693704034737|61.693704034737|61.692189021008|61.692189021008|61.692189021008|61.692189021008|61.541879648518|61.163754563146|61.119032441039|61.064202797036|60.925778825659|60.769756378486|60.653618350906|60.585129754723|60.460700371729|60.273556977364|60.139785640607||59.913927997891|59.869364594689|59.65429396019|59.43588038932|59.152644173422|58.965715638045|58.653575092823|58.511193547282|58.250770235099|57.810299184629|56.869222723453|56.440802771746|55.893668288323|55.289909277064|54.864343124079|-55.524952366945|-55.524952366945|-55.524952366945|-55.703956801265|-55.703956801265|-55.703956801265|-55.703956801265|-55.703956801265|-55.703956801265|-55.703956801265||-56.911619617508|-57.62568670066|-58.609323412416|-58.609323412416|-58.609323412416|-58.609323412416|-58.609323412416|-58.609323412416|-58.609323412416|-58.609323412416|-58.609323412416|-61.541877064104|-61.541877064104|-61.541877064104|-61.541877064104|-61.541877064104|-61.541877064104|-61.541877064104|-61.541877064104|-61.541877064104|-62.950696610737|-63.023145695879|-63.023145695879|-63.023145695879|-63.023145695879|-63.023145695879|-63.290928288686|-63.290928288686|-64.092143399172|-64.817379587947|-64.893833917599
00759|941651|/equities/cdk-global-holdings-llc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE|22.244337641041|22.244337641041|22.244337641041|22.244337641041||22.244337641041|22.244337641041|22.244337641041|20.933707222718|19.922840666497|19.922840666497|19.922840666497|19.922840666497|-24.974732157346|-24.974732157346|-24.974732157346|21.227642997671|21.227642997671|21.227642997671|21.227642997671|21.227642997671|21.06682510792|20.503095466314|20.503095466314||20.503095466314|20.503095466314|20.503095466314|20.00899540762|19.810499899695|19.764150627628|19.764150627628|19.764150627628|19.764150627628|19.764150627628|19.764150627628||19.764150627628|19.764150627628|19.764150627628|19.764150627628||19.764150627628|19.764150627628|19.764150627628|19.764150627628|19.764150627628|19.764150627628|19.764150627628|19.764150627628|19.764150627628|19.194333403392|18.698023540957|18.698023540957|18.698023540957|18.698023540957|18.698023540957|18.698023540957|18.444067510537|18.444067510537|-21.505864365367||-21.505864365367|-21.505864365367|-21.505864365367|-21.505864365367|-21.505864365367|-21.741201745467|-21.741201745467|-22.239066227871|-22.239066227871|-22.239066227871|-22.239066227871|-22.239066227871|-22.239066227871|-22.239066227871|-22.628961996456|-23.111069419009|-23.423965694753|-24.072740610272|-24.663378141357|-25.107840447696|-25.107840447696|-25.107840447696|-26.113309401061|-26.113309401061|-26.113309401061|-26.113309401061|-26.113309401061|-26.113309401061|-26.113309401061|-26.113309401061|-26.113309401061|-26.113309401061|-26.113309401061|-26.113309401061|-26.113309401061|-26.113309401061|-26.113309401061|-26.113309401061|-26.113309401061|-26.113309401061|-26.113309401061|-26.113309401061|-26.113309401061|-26.113309401061|-26.113309401061|-26.113309401061|-26.238627559372|-26.756063918746|23.784117601252|23.784117601252|23.784117601252|23.784117601252|23.784117601252|23.784117601252|23.292142018053|22.768000929856|22.091667538775|22.046298642835|21.963664633125|21.07784399069|20.695534341579|20.695534341579||20.61587261386|20.47014221374|20.47014221374|20.420713045242|20.001903854081|19.333226241744|18.853144408467|18.853144408467|18.853144408467|18.670301956898|18.670301956898|18.079222726564|17.488581816069|-21.349097609383|-21.349097609383|-21.538195035561|-21.538195035561|-21.538195035561|-21.538195035561|-21.538195035561|-21.538195035561|-22.063549251141|-23.22636811898|19.937794298097|19.937794298097|19.937794298097|19.937794298097|19.937794298097|19.937794298097|19.937794298097|19.937794298097|19.937794298097|19.937794298097|19.937794298097|19.937794298097|19.937794298097|19.937794298097|19.696071755171|19.696071755171|19.696071755171||19.696071755171|19.254800623523|-21.57094999955|-21.57094999955|-21.57094999955|-21.57094999955|-21.57094999955|-21.57094999955|-21.57094999955|-21.62755104354||-22.049468001292|19.515336816119|19.515336816119|19.515336816119|19.515336816119|19.515336816119|19.010930079671|-21.551895718858|-21.551895718858|-21.551895718858|-21.551895718858|-21.551895718858|-21.551895718858|-21.730204549926|-21.730204549926|-21.730204549926|-21.730204549926||-21.730204549926|-22.051449739819|-22.599471264289|-23.326579073189|-23.433699796728|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901||-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-23.694487940901|-24.223320523493|-26.452579012174|-26.807738681216|-26.807738681216|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219|-26.85079926219
00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE|46.986801226556|46.953115339213|46.776794295767|46.725487880328||46.725487880328|44.979985957255|44.643318128707|43.884798632862|43.529566224713|43.529566224713|43.307673364386|43.307673364386|42.682138131178|42.053208777657|42.053208777657|42.053208777657|39.803565181351|39.094793281132|38.54153484716|38.54153484716|37.834481391797|36.856091350857|36.471114276733||36.471114276733|36.471114276733|36.471114276733|36.471114276733|35.985681029256|35.066312653153|34.342067483806|34.342067483806|34.342067483806|34.272852107047|33.744280042647||33.448643143971|33.296269981948|33.236247402946|33.236247402946||33.236247402946|33.236247402946|33.236247402946|33.236247402946|33.236247402946|33.236247402946|33.236247402946|33.236247402946|33.236247402946|33.236247402946|33.236247402946|33.236247402946|33.236247402946|33.236247402946|33.236247402946|33.236247402946|33.236247402946|32.396850346685|32.396850346685||31.222609995869|31.155495213287|31.155495213287|31.155495213287|31.155495213287|31.155495213287|31.155495213287|31.155495213287|31.00193961905|31.00193961905|30.577156531|30.568122913375|30.568122913375|30.568122913375|30.568122913375|30.568122913375|30.568122913375|30.568122913375|30.568122913375|30.568122913375|30.568122913375|30.568122913375|30.568122913375|30.568122913375|29.622042577174|-33.497213450085|-33.497213450085|-33.497213450085|-33.497213450085|-33.497213450085|-33.497213450085|-33.497213450085|-33.497213450085|-33.967737505846|-34.101647772258|-34.101647772258|-34.101647772258|-34.101647772258|-34.101647772258|-34.101647772258|-34.101647772258|-34.101647772258|-34.656512816028|-34.656512816028|-34.656512816028|-34.656512816028|-34.656512816028|-34.656512816028|-34.656512816028|-34.656512816028|-34.656512816028|-34.656512816028|-34.656512816028|-34.656512816028|-34.656512816028|-34.656512816028|-35.049607456837|-35.049607456837|31.347665244047|31.347665244047|31.347665244047|31.347665244047||31.347665244047|31.347665244047|31.347665244047|31.347665244047|31.347665244047|29.272960483701|-33.858321269757|-33.858321269757|-33.940394542851|-33.940394542851|-33.940394542851|-33.940394542851|-33.940394542851|-33.940394542851|-33.940394542851|-33.940394542851|-33.940394542851|-34.788771786334|-35.123356675707|-35.184840042947|-35.346488351687|-36.411654122521|-37.081284028347|-37.809202492298|-38.198551216318|-38.198551216318|-38.943391630599|35.208431411938|35.208431411938|35.208431411938|35.208431411938|35.208431411938|35.208431411938|35.208431411938|35.208431411938|35.208431411938|35.208431411938|35.208431411938|35.208431411938|35.208431411938||35.208431411938|34.519923714748|34.343285728595|34.343285728595|34.343285728595|34.343285728595|34.343285728595|34.343285728595|34.343285728595|34.343285728595||34.045871921271|33.590968445374|33.300798552382|30.198108400623|-33.965250166385|-33.965250166385|-33.965250166385|-33.965250166385|-33.965250166385|-33.965250166385|-34.357468544368|-34.357468544368|-34.674775719795|-34.674775719795|-35.163867765172|-35.60432481927|-35.60432481927||-35.60432481927|-35.967860859437|-36.932066460234|32.841333384751|32.841333384751|32.841333384751|32.841333384751|32.841333384751|32.648146518335|32.079886207166|30.442651705812|29.722390445151|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849||-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-33.317810428849|-35.223122796208|-35.330413934025|-36.088793565204|-37.35449155323|-37.381657319513
00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE|88.646178796415|88.646178796415|88.646178796415|88.646178796415||88.646178796415|88.646178796415|88.646178796415|86.29241940989|83.357298096976|83.357298096976|83.357298096976|83.357298096976|78.056272679524|78.056272679524|78.056272679524|78.056272679524|78.056272679524|78.056272679524|78.056272679524|78.056272679524|78.056272679524|78.056272679524|78.056272679524||78.056272679524|78.056272679524|77.432252440139|75.860281133304|73.858083671607|70.557874408339|68.780354053197|68.780354053197|68.780354053197|68.505395816893|68.017514175309||68.017514175309|68.017514175309|66.591404961362|66.147252055001||66.147252055001|66.147252055001|66.147252055001|66.147252055001|66.147252055001|66.147252055001|66.147252055001|66.147252055001|66.147252055001|64.970279026905|61.85308594271|61.586203517345|60.592101555581|60.592101555581|59.891779879193|59.750865277825|59.103045745615|59.103045745615|57.688937818479||-65.753265791867|-65.753265791867|-65.753265791867|-65.753265791867|-65.753265791867|-65.753265791867|-66.678629166256|-68.951104753957|-71.121772573773|-71.13771158185|-71.13771158185|-72.400511486954|-72.542945900605|-72.542945900605|-73.471470346104|-74.845180182601|-76.110002364213|-77.60586477098|-77.60586477098|-78.765961602629|-82.836625579663|-83.832461698078|-83.832461698078|-83.832461698078|-83.832461698078|-83.832461698078|-83.832461698078|-83.832461698078|-84.219396122322|-84.441798580916|-84.441798580916|-84.441798580916|-84.441798580916|-84.441798580916|-84.441798580916|-84.441798580916|-84.441798580916|-84.441798580916|-84.441798580916|-84.441798580916|-84.441798580916|-84.441798580916|-85.870531734658|-85.870531734658|-85.870531734658|-88.786144981597|-90.081275050081|79.979597943124|79.979597943124|79.979597943124|79.979597943124|79.979597943124|79.979597943124|79.979597943124|79.979597943124|79.979597943124|79.979597943124|79.979597943124|79.979597943124|78.298590324193|78.298590324193|78.298590324193||78.298590324193|77.8121760231|77.8121760231|77.8121760231|77.8121760231|76.619359636941|-86.140663400634|-86.140663400634|-86.140663400634|-86.140663400634|-86.140663400634|-86.140663400634|-86.140663400634|-86.140663400634|-86.140663400634|-86.140663400634|-86.140663400634|-86.140663400634|-86.140663400634|-86.140663400634|-86.83795660441|78.967500064289|78.967500064289|78.967500064289|78.967500064289|78.967500064289|78.967500064289|78.967500064289|78.144483122669|78.144483122669|78.144483122669|78.144483122669|78.144483122669|78.144483122669|78.144483122669|78.144483122669|78.144483122669|76.138264057197|73.895498142372|73.895498142372||73.895498142372|73.286390368288|70.634324886341|-78.918857595205|-78.918857595205|-78.918857595205|-78.918857595205|-78.918857595205|-78.918857595205|-78.918857595205||-79.812065571414|-82.281045774471|73.524451330929|73.524451330929|73.524451330929|73.524451330929|70.648276306556|-77.96677606027|-77.96677606027|-77.96677606027|-77.96677606027|-77.96677606027|-77.96677606027|-78.615305343388|-79.734750128586|-80.759690762448|-80.927578844758||-80.927578844758|-82.751478952537|-85.427748779864|-88.51805782805|-90.219508918238|-90.317535763531|-90.317535763531|-90.317535763531|-90.317535763531|-90.317535763531|-90.317535763531|-90.317535763531|-90.317535763531|-91.228377003966|-93.503800969983|-95.811426380901|-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327||-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327|-100.76555763327|-107.07603683563|-108.81845651237|-108.81845651237|-108.81845651237|-110.08221660253|-110.08221660253|-110.08221660253|-110.08221660253|-110.08221660253|-110.08221660253|-111.13052066826|-113.56890746248|-116.74628862951|-117.16407719301|-117.16407719301|-117.16407719301|-117.16407719301|-117.16407719301|-117.16407719301|-117.16407719301|-117.16407719301
00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE|-57.147915239882|-57.147915239882|-57.147915239882|-57.147915239882||-57.147915239882|-57.147915239882|-59.160984979342|-59.160984979342|-59.160984979342|-60.367677960309|-60.367677960309|-60.367677960309|-61.754919142097|-64.259354585375|-64.464561031887|-66.734512698461|-69.95112227048|-71.385695336544|-71.446828391113|-71.446828391113|-71.446828391113|-71.489804084608|-73.88033973675||-76.67176598422|-77.011280576067|-77.011280576067|-77.011280576067|-77.011280576067|-77.011280576067|-77.011280576067|-77.011280576067|-77.011280576067|-77.011280576067|-77.011280576067||-78.167754429001|-78.906119100935|-79.284712960247|-79.284712960247|-79.284712960247|-79.284712960247|-79.284712960247|-79.284712960247|-79.284712960247|-79.284712960247|-79.284712960247|-79.284712960247|-79.284712960247|-79.284712960247|-79.284712960247|-79.284712960247|-79.284712960247|-79.284712960247|-79.284712960247|-79.284712960247|-79.284712960247|-79.284712960247|-79.284712960247|-79.284712960247||-79.284712960247|-79.284712960247|-79.284712960247|-79.284712960247|-80.445447023419|71.24368830199|71.24368830199|71.24368830199|71.24368830199|71.24368830199|71.24368830199|71.24368830199|70.819649277737|70.634508204817|70.634508204817|67.860785903114|67.860785903114|67.860785903114|67.860785903114|67.860785903114|67.860785903114|67.860785903114|67.860785903114|67.860785903114|67.860785903114|67.860785903114|67.860785903114|67.860785903114|67.860785903114|67.860785903114|67.860785903114|67.860785903114|67.860785903114|67.860785903114|67.860785903114|67.860785903114|67.860785903114|67.860785903114|67.860785903114|67.860785903114|67.860785903114|67.860785903114|67.860785903114|67.729198667365|67.729198667365|67.729198667365|67.729198667365|66.837401664987|66.837401664987|66.837401664987|66.837401664987|65.064055642303|64.435235351121|64.18224307541|64.131203371529|64.131203371529|64.131203371529|64.119076842442|64.119076842442|-70.107971631711|-70.107971631711|-70.107971631711||-70.107971631711|-70.107971631711|-70.107971631711|-70.107971631711|-70.107971631711|-70.107971631711|-70.107971631711|-70.107971631711|-70.107971631711|-70.107971631711|-70.107971631711|-70.107971631711|-70.107971631711|-70.107971631711|-70.107971631711|-71.782804655962|-71.782804655962|-72.210336446688|-72.288705136958|-72.845785011388|-73.975313890353|70.835489914246|70.835489914246|70.835489914246|70.835489914246|69.471100142077|68.540942618665|68.50771357993|68.316680996257|68.316680996257|68.172425261955|67.063154080225|67.063154080225|67.063154080225|67.063154080225|67.063154080225|67.063154080225|67.063154080225|66.509340342231|66.29648553922||65.900541963337|64.146157889629|-70.31164622219|-70.31164622219|-70.31164622219|-70.31164622219|-70.31164622219|-70.31164622219|-70.31164622219|-70.31164622219||-70.31164622219|-70.31164622219|-70.31164622219|-70.31164622219|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281||64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|64.725509111281|62.315289647707|-67.69481054943|-67.69481054943|-67.69481054943|-67.69481054943|-67.69481054943|-67.69481054943|-67.69481054943|-67.69481054943|-67.69481054943|-67.69481054943|-67.69481054943|-67.69481054943|-67.69481054943|-67.69481054943|-68.014233341937||-68.773506195227|-68.773506195227|-68.773506195227|-68.773506195227|-68.773506195227|-68.773506195227|-68.773506195227|-68.773506195227|-68.773506195227|-68.773506195227|-72.783552415813|-73.255072317612|-73.255072317612|-73.255072317612|-75.638408566064|-76.220137264721|-76.220137264721|-76.220137264721|-76.220137264721|-76.220137264721|-76.220137264721|-76.220137264721|-76.220137264721|-76.220137264721|-76.220137264721|-76.220137264721|-76.220137264721|-76.220137264721|-81.227377841199|-82.055972361261|-84.040653629959
00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE|6.483356237623|6.4103960463437|6.3554401606358|5.551902710159||5.551902710159|5.551902710159|5.551902710159|5.551902710159|5.4837807403222|5.3386451388085|-6.0414227350927|-6.0414227350927|-6.0414227350927|-6.0414227350927|-6.0414227350927|-6.0414227350927|-6.0414227350927|-6.1899141585801|5.4994444159637|5.4994444159637|5.4994444159637|5.4994444159637|5.4994444159637||5.4994444159637|5.4994444159637|5.4994444159637|5.4636969306305|5.4636969306305|5.4454965567406|5.3533293909294|5.3186782253209|5.3186782253209|5.3134486030096|5.3134486030096||5.3134486030096|5.3134486030096|5.3134486030096|5.3134486030096||5.3134486030096|5.2735690747859|5.2735690747859|5.2735690747859|5.2735690747859|5.199389944739|5.199389944739|5.164466657315|5.1066295196329|5.0162550133373|-5.557553381765|-5.557553381765|-5.557553381765|-5.557553381765|-5.557553381765|-5.557553381765|-5.557553381765|-5.557553381765|-5.557553381765||-5.557553381765|-5.557553381765|-5.557553381765|-5.557553381765|-5.557553381765|-5.557553381765|-5.557553381765|-5.6495037818884|-5.6547068889611|-5.6547068889611|-5.6547068889611|-5.6547068889611|-5.7107965742739|5.0643474880067|5.0643474880067|5.0643474880067|5.0643474880067|5.0643474880067|5.0643474880067|5.0643474880067|4.6120421722873|4.6120421722873|4.6120421722873|4.6120421722873|4.6120421722873|4.6120421722873|4.6120421722873|-5.2527875542955|-5.2527875542955|-5.2539303965387|-5.2663030294501|-5.2663030294501|-5.3022201224525|-5.3036556160405|-5.3951727986285|-5.4329695039269|-5.5066330491698|-5.6454255646243|-5.6777782756328|-5.6777782756328|-5.7085537211689|-5.7085537211689|-5.7647204146998|-5.7647204146998|-5.7647204146998|-5.8077297117903|-5.8077297117903|-5.8077297117903|-5.8077297117903|-5.8077297117903|-5.8077297117903|-5.8077297117903|-5.8796994583027|-5.8885272993985|-5.8885272993985|-5.8885272993985|-6.0289191950629|-6.1035211604248|-6.1105808291184|-6.1105808291184|-6.1210451427816|-6.1353281674251||-6.2100867096434|-6.2717631198576|-6.3080070902573|-6.3080070902573|-6.3080070902573|-6.3080070902573|-6.3080070902573|-6.3519524390683|-6.3916585822854|-6.3916585822854|-6.3916585822854|-6.3916585822854|-6.3916585822854|-6.3916585822854|-6.3916585822854|-6.3993052302924|-6.3993052302924|-6.3993052302924|-6.3993052302924|-6.4525587946745|-6.4525587946745|-6.4525587946745|6.0360679117949|6.0360679117949|6.0360679117949|6.0360679117949|6.0360679117949|6.0360679117949|5.9875441813335|5.9875441813335|5.9875441813335|5.9875441813335|5.9875441813335|5.9875441813335|5.9875441813335|5.9875441813335|5.9875441813335|-6.6633223529818|-6.6633223529818|-6.6633223529818||-6.6633223529818|-6.6633223529818|-6.6633223529818|-6.6633223529818|-6.6993665892249|-6.6993665892249|-6.6993665892249|-6.6993665892249|-6.6993665892249|-6.6993665892249||-6.7177365128354|-6.7177365128354|-6.8624848595543|-6.9638723257828|-7.0706914402433|-7.2235459461684|-7.2514473658977|-7.2514473658977|-7.2514473658977|-7.2514473658977|-7.2937621400898|-7.2937621400898|-7.5064024976167|-7.7071138544516|-7.8044654604908|-7.8044654604908|-7.8044654604908||-7.8044654604908|-7.8732394639117|7.110393512844|7.110393512844|7.110393512844|7.110393512844|7.110393512844|7.110393512844|7.110393512844|6.9243260628635|-7.6708458598582|-7.6708458598582|-7.6708458598582|-7.6708458598582|-7.6708458598582|-7.6708458598582|-7.6708458598582|-7.6708458598582|-7.8397099288206|-7.8397099288206|-7.8397099288206|-7.8397099288206|-7.8397099288206|-7.8397099288206|-7.9488446747706||-8.1292717231032|-8.1964796663122|-8.2380377290129|-8.2380377290129|-8.2380377290129|-8.2380377290129|-8.2380377290129|-8.2380377290129|-8.2380377290129|-8.2964306669632|-8.5499229781274|7.6126528409731|7.6126528409731|7.6126528409731|7.6126528409731|7.6126528409731|7.6126528409731|7.5985031820681|7.4622261499195|7.4243874917561|7.4243874917561|7.4243874917561|7.4243874917561|7.4243874917561|7.4243874917561|7.4243874917561|7.4243874917561|7.4243874917561|7.4243874917561|7.4243874917561|7.4243874917561
00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE|-14.025282621555|-14.025282621555|-14.025282621555|-14.025282621555||-14.199759006691|-14.348084397604|-14.348084397604|-14.348084397604|-14.348084397604|-14.348084397604|-14.348084397604|-14.348084397604|-14.348084397604|-14.497593609812|-14.729826097491|-15.116195551558|-15.252406947151|-15.252406947151|-15.252406947151|-15.252406947151|-15.252406947151|-15.252406947151|-15.252406947151||-15.252406947151|-15.252406947151|-15.252406947151|-15.252406947151|-15.252406947151|-15.252406947151|-15.252406947151|-15.252406947151|-15.252406947151|-15.252406947151|-15.252406947151||-15.252406947151|-15.252406947151|-15.252406947151|-15.252406947151|-15.252406947151|-15.252406947151|-15.252406947151|-15.252406947151|-15.252406947151|-15.252406947151|-15.252406947151|-15.252406947151|-15.252406947151|-15.252406947151|-15.252406947151|-15.252406947151|-15.338785083576|-15.387817073182|-15.713536582196|-15.713536582196|-15.713536582196|-15.713536582196|-15.713536582196|-15.713536582196||-15.713536582196|-15.713536582196|-15.713536582196|-15.955040492177|-15.965060293103|-15.965060293103|-15.965060293103|-16.455355868764|-16.820951287423|-17.376510853834|-17.376510853834|-17.376510853834|-17.376510853834|-17.376510853834|-17.963413634999|-17.963413634999|-17.963413634999|-18.17934758476|-18.3462203058|-18.45432423106|-18.45432423106|-18.45432423106|-18.45432423106|-18.45432423106|-18.45432423106|-18.45432423106|-18.45432423106|-18.45432423106|-18.45432423106|-18.519885969035|-18.519885969035|-18.519885969035|-18.519885969035|-18.664318031594|-18.882297244916|-19.287553380209|-19.946169612891|-20.369632665853|18.56702701529|18.56702701529|18.56702701529|18.56702701529|18.56702701529|18.56702701529|18.56702701529|18.56702701529|18.56702701529|18.56702701529|18.56702701529|18.56702701529|18.56702701529|18.56702701529|18.56702701529|18.56702701529|18.56702701529|18.56702701529|18.56702701529|18.56702701529|18.56702701529|18.56702701529|18.56702701529|18.56702701529||18.56702701529|18.38141846083|17.990300936738|17.990300936738|17.794778924561|17.378694222345|16.906009433418|-18.824316130662|-18.824316130662|-18.824316130662|-18.824316130662|-18.824316130662|-18.824316130662|-18.824316130662|-18.824316130662|-18.871184996525|-19.067080060837|-19.067080060837|17.221015356925|17.221015356925|17.221015356925|17.221015356925|17.221015356925|17.221015356925|17.221015356925|17.025465104862|17.025465104862|17.025465104862|17.025465104862|17.025465104862|17.025465104862|17.025465104862|17.025465104862|17.025465104862|17.025465104862|17.025465104862|17.025465104862|16.766417699434|16.766417699434|16.766417699434||16.766417699434|16.438797003007|16.301886990564|16.301886990564|16.301886990564|16.301886990564|15.611156596687|15.611156596687|15.366946667244|15.366946667244||15.006565387208|15.006565387208|15.006565387208|15.006565387208|15.006565387208|15.006565387208|14.844527888253|14.237530681772|-16.475033073721|-16.475033073721|-16.475033073721|-16.475033073721|-16.475033073721|-16.487224062161|-16.487224062161|-16.487224062161|-16.487224062161||-16.487224062161|-16.487224062161|-16.635804661861|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267|-17.11391433267||-17.158762393036|-17.158762393036|-17.158762393036|-17.158762393036|-17.158762393036|-17.158762393036|-17.158762393036|-17.158762393036|-17.158762393036|-17.158762393036|-18.30320305496|-18.30320305496|-18.30320305496|-18.68244758877|-19.024663355977|-19.433236549332|-19.668921931689|-19.668921931689|-19.668921931689|-19.668921931689|-19.668921931689|-19.668921931689|-19.668921931689|-19.668921931689|-19.668921931689|-19.668921931689|-20.326899179344|-20.326899179344|-20.647087556923|-21.794541234004|-22.820879267573
00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE|41.191978026692|41.191978026692|41.191978026692|41.191978026692||41.191978026692|41.191978026692|41.191978026692|41.191978026692|41.191978026692|41.191978026692|41.191978026692|41.191978026692|41.037379572499|41.037379572499|40.951177034982|40.951177034982|40.629086399749|40.125095262213|39.750384531732|39.373758327426|38.958899192745|38.80766453206|38.606134037833||38.574015516551|38.412792517644|38.128104662345|37.261782831005|36.400592797389|-39.937560034236|-39.937560034236|-39.937560034236|-41.206311915142|37.789493824477|37.789493824477||37.789493824477|37.789493824477|37.789493824477|37.740204536173||37.740204536173|37.334393513703|37.313690958529|37.313690958529|37.313690958529|37.313690958529|37.313690958529|37.313690958529|37.118545755312|-39.956687202125|-39.956687202125|-39.956687202125|-39.956687202125|-39.956687202125|-39.956687202125|-39.956687202125|-39.956687202125|-39.956687202125|-39.956687202125||-39.956687202125|-39.956687202125|-39.956687202125|-39.956687202125|-39.956687202125|-39.956687202125|-39.956687202125|-39.956687202125|-39.956687202125|-39.956687202125|-39.956687202125|-39.956687202125|-39.956687202125|-39.956687202125|-40.015742661853|-40.337980953111|-40.337980953111|-40.337980953111|-40.337980953111|-40.337980953111|-40.337980953111|-40.337980953111|-40.337980953111|-40.337980953111|-40.337980953111|-40.337980953111|-40.337980953111|-40.337980953111|-40.633866326956|-40.942629726892|-41.124696388368|-41.124696388368|-41.242194667354|-41.242194667354|-41.242194667354|-41.242194667354|-41.367439180496|-42.914099064009|-43.505796701027|-43.505796701027|-43.505796701027|-43.505796701027|-43.575885223364|-43.863483030504|-44.119435333466|-44.119435333466|-44.119435333466|-44.119435333466|-44.40104042077|-44.977118555968|-45.905898373148|-45.905898373148|-46.397238377623|-46.397238377623|-46.397238377623|-46.397238377623|-47.573393151087|-47.573393151087|-47.573393151087|-47.573393151087|-47.573393151087|-47.755464314584||-47.755464314584|-47.926350433698|-48.32177610648|-48.460028651162|-49.595031741376|-49.621141386629|-49.621141386629|-49.621141386629|-49.621141386629|-49.621141386629|-49.977732500103|-50.56887164013|46.639450153146|46.639450153146|46.639450153146|46.411058726613|45.631729248171|45.09948913588|44.876720555776|44.511446232876|44.511446232876|44.511446232876|44.511446232876|44.511446232876|44.511446232876|44.255612767872|44.255612767872|44.026793600384|-47.077951272586|-47.077951272586|-47.077951272586|-47.077951272586|-47.077951272586|-47.810778547502|-47.966070913203|-47.966070913203|-47.966070913203|-47.966070913203|-47.966070913203|-47.966070913203||-47.966070913203|-47.966070913203|-47.966070913203|-47.966070913203|-47.966070913203|-48.530634110644|-49.042198114167|-49.042198114167|-49.042198114167|-49.042198114167||-49.042198114167|-49.042198114167|-49.042198114167|-49.042198114167|-49.042198114167|-49.042198114167|-49.669111177403|-50.074012037867|46.573087148525|46.573087148525|46.573087148525|46.573087148525|46.573087148525|46.573087148525|46.573087148525|46.573087148525|46.573087148525||46.573087148525|46.573087148525|46.573087148525|46.034262158979|-50.815957339884|-50.815957339884|-50.815957339884|-50.815957339884|-51.283800425663|-51.355253129683|-52.119081185352|-52.246459175642|-52.246459175642|-52.613836449232|-52.613836449232|-52.787039405601|-54.237822460352|49.378348112969|49.301082993811|49.301082993811|49.301082993811|49.301082993811|49.001809745739|49.001809745739|-54.500012487424||-54.500012487424|-54.500012487424|-54.500012487424|-54.500012487424|-54.500012487424|-54.500012487424|-54.500012487424|-54.500012487424|-54.500012487424|-54.500012487424|-54.500012487424|-54.500012487424|-54.500012487424|-54.500012487424|-54.500012487424|-55.45996795488|-55.45996795488|-55.45996795488|-55.45996795488|-55.45996795488|-55.45996795488|-55.45996795488|-55.45996795488|-56.031075751259|-56.794351962704|50.181050890396|50.181050890396|50.181050890396|50.181050890396|50.181050890396|50.181050890396
00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.687833429523|23.687833429523|23.244324711901|||22.593644702812|22.355578749735|22.355578749735|21.043521608863|21.006095795669||19.678852794815|19.678852794815|19.678852794815|19.678852794815|19.678852794815|19.678852794815|19.067030745798
00768|1172716|/equities/doubleverify-holdings|R1000GROWTH|-10.580472510695|-10.580472510695|-10.580472510695|-10.580472510695||-10.580472510695|-10.580472510695|-10.580472510695|-10.580472510695|-10.580472510695|-10.760247382455|-11.072219035426|-11.072219035426|-11.284687463221|-11.371449863016|-11.371449863016|-11.371449863016|-11.371449863016|-11.371449863016|-11.371449863016|-11.371449863016|-11.371449863016|-11.371449863016|-11.371449863016||-11.422721928026|-11.534690876433|-11.576424185922|10.780492456379|10.780492456379|10.780492456379|10.780492456379|10.780492456379|10.780492456379|10.780492456379|10.780492456379||10.780492456379|10.780492456379|10.765825597912|10.667355899976|10.574818060317|10.455261125702|10.455261125702|10.455261125702|10.349488876653|10.349488876653|10.303598878993|10.086565762266|10.086565762266|10.086565762266|10.086565762266|10.053406112177|10.050038664408|10.050038664408|9.9050433292075|9.810602997639|9.6481702050657|9.6069944921567|9.4752715498689|9.4128016267091||9.2564467626446|9.1502186675461|8.955639926935|8.955639926935|8.8301556820612|8.7206469313954|8.7206469313954|8.7206469313954|8.7206469313954|8.7206469313954|8.7206469313954|8.5176630833253|-10.517082034498|-10.517082034498|-12.18703573164|11.036363476981|11.036363476981|11.036363476981|11.036363476981|11.036363476981|11.036363476981|11.036363476981|11.036363476981|11.036363476981|-11.956772922266|-11.956772922266|-11.956772922266|-11.956772922266|-11.956772922266|-12.200391953509|-12.244051208604|-12.244051208604|-12.244051208604|-12.463859487596|-12.463859487596|-12.480122011042|-12.591801874214|-12.608113015552|-12.727575952102|-12.77572878896|-13.277476618674|-13.409340183303|-13.409340183303|-13.409340183303|-13.621489198523|-13.856652822412|-13.856652822412|-14.183503193234|-14.305103137068|-14.570015141226|-14.576130227367|-14.576130227367|-14.898199748242|-15.335221872556|-15.648422176734|-15.648422176734|-16.535771628002|14.895559077921|14.895559077921|14.895559077921|14.895559077921|14.895559077921||14.895559077921|14.819786554644|14.720552566165|14.720552566165|14.720552566165|14.720552566165|14.720552566165|14.720552566165|14.720552566165|14.720552566165|14.720552566165|14.720552566165|14.720552566165|14.720552566165|14.720552566165|14.720552566165|14.720552566165|14.720552566165|14.720552566165|14.720552566165|14.720552566165|14.720552566165|14.720552566165|14.720552566165|14.720552566165|14.549416127166|14.549416127166|14.549416127166|14.549416127166|14.412340233017|14.315913134773|14.315913134773|14.315913134773|14.315913134773|14.315913134773|14.315913134773|14.315913134773|14.315913134773|14.225139536926|14.225139536926||14.078488630794|13.898549559381|13.898549559381|13.898549559381|13.898549559381|13.898549559381|13.898549559381|13.898549559381|13.898549559381|13.898549559381||13.898549559381|13.898549559381|13.898549559381|13.898549559381|13.898549559381|13.898549559381|13.532396356791|13.532396356791|13.532396356791|13.470717845724|-14.750742348768|-14.750742348768|-14.750742348768|-14.750742348768|-14.750742348768|-14.750742348768|-14.750742348768||-14.821936087186|13.194617263501|13.194617263501|13.194617263501|13.194617263501|13.194617263501|13.194617263501|13.194617263501|12.86013014231|12.480579142843|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716||-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.137519980716|-14.228355674001|-14.310395218766|-14.728166449772|-15.13650758667|-15.13650758667|-15.13650758667|-15.53473078325|-16.054700868159|-16.254111891355|-16.416866450356|-16.416866450356|-16.542073732004|-17.023137204498|-17.140430468818|-17.182144503351|-17.395533089898|-17.42221440768|-17.598016362452|-18.135251368708|-18.665790652375|-18.668656401216|-18.673892003171|-18.673892003171
00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE|-58.47253864422|-58.47253864422|-58.47253864422|-58.47253864422||-58.47253864422|-58.47253864422|-58.47253864422|-58.47253864422|-58.47253864422|-58.47253864422|-58.47253864422|-58.47253864422|-58.47253864422|-58.47253864422|-58.47253864422|-60.101652076394|54.252472949902|54.252472949902|54.252472949902|54.252472949902|54.112748968248|53.94316133796|53.94316133796||53.94316133796|52.80601304702|52.101744895267|52.101744895267|51.852773724979|51.246692298723|51.089337229815|51.089337229815|51.089337229815|51.089337229815|51.089337229815||51.089337229815|51.089337229815|51.089337229815|51.089337229815||51.089337229815|51.089337229815|51.089337229815|51.089337229815|51.089337229815|51.089337229815|51.089337229815|51.089337229815|51.089337229815|50.782875988314|48.178473761158|47.124972981962|46.41552296695|45.583360259367|45.072068497685|44.648407932947|-49.842937826838|-49.842937826838|-49.842937826838||-49.842937826838|-49.842937826838|-49.842937826838|-49.842937826838|-49.842937826838|-49.842937826838|-49.842937826838|-50.743265125184|-51.584727151558|-53.146807413813|-54.304231358365|50.088201257812|50.088201257812|50.088201257812|50.088201257812|50.088201257812|50.088201257812|50.088201257812|50.088201257812|50.088201257812|50.088201257812|50.088201257812|50.088201257812|50.088201257812|48.551889125094|-54.240321121592|-54.240321121592|-54.240321121592|-54.240321121592|-54.240321121592|-54.240321121592|-54.240321121592|-54.240321121592|-55.228689999469|-55.943913101921|-55.943913101921|-55.943913101921|-55.943913101921|-55.943913101921|-55.943913101921|-55.943913101921|-55.943913101921|-55.943913101921|-55.943913101921|-55.943913101921|-56.319625456874|-56.547638032577|-56.547638032577|-56.547638032577|-56.547638032577|-56.724045115204|-57.00258607125|-57.00258607125|-57.106762877832|-57.350846811279|-58.494550859646|-59.478391607289|62.891056110235|62.891056110235|61.97798604947|61.97798604947|61.97798604947||61.97798604947|61.97798604947|61.97798604947|61.97798604947|61.97798604947|61.97798604947|61.97798604947|61.97798604947|61.97798604947|61.97798604947|61.97798604947|61.97798604947|61.97798604947|61.97798604947|61.97798604947|61.97798604947|61.97798604947|61.97798604947|61.97798604947|61.97798604947|61.97798604947|61.97798604947|61.97798604947|61.97798604947|61.97798604947|61.79776075131|61.126247332497|61.126247332497|59.561302103382|59.275113120986|59.178090259281|59.178090259281|59.178090259281|59.178090259281|59.178090259281|59.178090259281|59.178090259281|59.178090259281|58.663989566926|58.304615331731||58.304615331731|57.406792880255|56.347270595981|56.196134368527|55.890429169986|55.40184905534|55.40184905534|55.40184905534|55.40184905534|55.40184905534||55.40184905534|55.40184905534|55.40184905534|55.40184905534|55.40184905534|55.40184905534|55.40184905534|55.40184905534|55.331500450826|54.699999085241|54.481667032036|52.736018805805|50.618959833752|50.618959833752|50.618959833752|50.618959833752|49.730510316039||49.126859598835|49.126859598835|49.126859598835|49.126859598835|49.126859598835|49.126859598835|49.126859598835|49.126859598835|49.126859598835|48.895491225059|48.895491225059|48.895491225059|48.895491225059|48.895491225059|48.895491225059|48.882213175888|47.685237633514|47.122702889147|47.122702889147|46.774947171413|46.182163667903|44.712402608909|-51.35606772856|-51.35606772856|-51.35606772856||-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.35606772856|-51.717615756921|-51.717615756921
00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE|17.203938619857|16.905265640953|15.581185023317|15.581185023317||15.581185023317|15.581185023317|15.581185023317|15.581185023317|15.581185023317|15.581185023317|15.581185023317|15.581185023317|15.581185023317|15.581185023317|15.392118473705|15.392118473705|15.392118473705|15.392118473705|15.392118473705|15.392118473705|15.392118473705|15.350636928011|14.983063345407||14.9263428905|14.45418063561|14.149367029577|13.71762983789|13.512871980556|13.109324878993|12.790916648775|-14.501582201413|-14.501582201413|-14.501582201413|-14.509258067267||-14.524747073965|-14.524747073965|-15.005274282911|12.879834852827||12.879834852827|12.879834852827|12.879834852827|12.879834852827|12.879834852827|12.879834852827|12.879834852827|12.879834852827|12.616927370112|11.876474999367|11.133875960359|11.133875960359|11.133875960359|11.133875960359|11.133875960359|11.133875960359|11.133875960359|11.133875960359|11.133875960359||10.943195575088|10.196476834313|10.196476834313|9.1188625685547|8.2429031125014|8.1925792653542|8.1925792653542|8.1925792653542|8.1925792653542|8.1925792653542|7.9884206938723|7.8135231521371|7.7946199157769|7.7946199157769|7.7946199157769|-8.8034685014088|-8.8034685014088|-8.8034685014088|-8.8034685014088|-8.8283210726136|-9.0725784535269|-9.0842542377953|-9.2238933474758|-9.3402893083746|-9.3402893083746|-9.3402893083746|-9.3402893083746|-9.3402893083746|-9.3402893083746|-9.3402893083746|-9.3402893083746|-9.3402893083746|-9.3402893083746|-9.3402893083746|-9.3402893083746|-9.3402893083746|-9.3402893083746|-9.3402893083746|-9.3402893083746|-9.3402893083746|-9.3402893083746|-9.3825210484592|-9.6919461259938|-9.7204954899789|-9.792772588624|-9.9622476470619|-10.133625177559|-10.209183697366|-10.229371181752|-10.379999613764|-10.379999613764|-10.379999613764|-10.41137665104|-10.41137665104|-10.41137665104|-10.41137665104|-10.41137665104|-10.41137665104|-10.41137665104|-10.41137665104|-10.41137665104|-10.41137665104||-10.41137665104|-10.41137665104|-10.41137665104|-10.41137665104|-10.41137665104|-10.41137665104|-10.41137665104|-10.41137665104|-10.41137665104|-10.41137665104|-10.41137665104|-10.41137665104|-10.41137665104|-10.41137665104|-10.41137665104|-10.41137665104|-10.541173363831|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|9.0306372238347|8.7745967521876|8.5964745034343|8.570227144997||8.5660854432767|8.1987057895335|7.7932840686013|7.5619825103735|7.4288691126478|7.2112435326723|7.1706484672921|7.1558209919816|7.0260559358013|7.0260559358013||7.0260559358013|7.0260559358013|7.0260559358013|7.0260559358013|7.0260559358013|7.0260559358013|7.0260559358013|6.8731174775641|6.7856783179904|6.7856783179904|6.7856783179904|6.7856783179904|6.7856783179904|6.7856783179904|6.6935314103923|-7.7717195401846|-7.7717195401846||-7.7717195401846|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479|-7.8132136441479||-7.8132136441479|-7.9540042189768|-8.2493158742246|-8.3083835409081|-8.3083835409081|-8.6876484603789|-8.9262758858896|-9.1750288415724|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.5541117905499|7.2356794938911
00771|1164644|/equities/duck-creek-technologies-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE|-41.395322479693|-41.395322479693|-41.395322479693|-41.395322479693||-41.395322479693|-41.395322479693|-42.887210918023|-42.887210918023|-42.887210918023|-42.887210918023|-42.887210918023|-42.887210918023|-45.276066542283|-47.075251532944|-47.075251532944|-47.184724544322|-47.954414710773|-48.139955901849|-48.307996748194|-48.307996748194|-48.307996748194|-48.307996748194|-48.307996748194||-48.555125683204|-48.555125683204|-48.555125683204|-48.555125683204|-48.555125683204|-48.555125683204|-48.555125683204|-48.555125683204|-48.555125683204|-48.555125683204|-48.752638147557||45.946545311502|45.946545311502|45.946545311502|45.899925871057||45.899925871057|45.899925871057|45.659206676663|45.49666818003|45.289818799276|45.234038432168|45.234038432168|44.933752204812|44.933752204812|44.308055402875|43.744363070679|43.744363070679|43.744363070679|43.659850916545|43.306498882153|42.39195856517|42.39195856517|42.39195856517|42.39195856517||42.39195856517|42.39195856517|42.39195856517|42.39195856517|42.39195856517|42.39195856517|42.39195856517|42.39195856517|42.39195856517|42.39195856517|42.191704161359|41.450627164359|41.450627164359|41.450627164359|-40.108641618644|-40.108641618644|-40.108641618644|-40.108641618644|-40.177040729429|-40.480046653643|-40.790053049608|-41.603947815943|-41.768414000235|-41.768414000235|-41.768414000235|-41.768414000235|-41.768414000235|-41.768414000235|-41.768414000235|-41.768414000235|-41.89694142271|-41.89694142271|-41.89694142271|-42.219933244133|-42.73159273084|-43.020103220763|-43.321228615246|-43.367476586724|-43.402257259689|-43.402257259689|-43.402257259689|-43.402257259689|-43.402257259689|-43.402257259689|-43.402257259689|-43.402257259689|-43.402257259689|-43.402257259689|-43.61862088133|-44.166137800407|-44.166137800407|-44.33959675916|-45.001773422382|-45.433916482023|42.669913165359|42.669913165359|42.669913165359|42.669913165359|42.669913165359|42.669913165359|42.669913165359|42.669913165359||42.669913165359|42.669913165359|42.669913165359|42.669913165359|42.519903042348|42.105726297732|-44.959121117185|-44.959121117185|-44.959121117185|-44.959121117185|-44.959121117185|-44.959121117185|-44.959121117185|-44.959121117185|-44.959121117185|-44.959121117185|-44.959121117185|-45.122911648828|-45.242680237115|-45.452145547139|-45.855441590666|43.580056793289|43.580056793289|43.580056793289|43.580056793289|43.580056793289|43.580056793289|43.580056793289|43.352555282064|43.352555282064|43.352555282064|43.352555282064|43.352555282064|43.352555282064|43.352555282064|43.352555282064|43.352555282064|43.352555282064|43.352555282064|43.288949338537||42.828833624104|41.803149378277|41.627112454813|-44.211488747859|-44.211488747859|-44.211488747859|-44.211488747859|-44.211488747859|-44.211488747859|-44.47109966837||-45.398443440184|-45.427203227537|-45.427203227537|-45.427203227537|-45.427203227537|-45.427203227537|-45.427203227537|-45.427203227537|-45.427203227537|-45.427203227537|-45.62411462097|-45.66179255676|-45.843026682533|-46.348830484458|-47.047335182192|-47.047335182192|-47.047335182192||-47.047335182192|-47.212115589022|-47.212115589022|-47.212115589022|-47.212115589022|-47.212115589022|-47.212115589022|-47.212115589022|-47.212115589022|-47.212115589022|-47.212115589022|-47.212115589022|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847||-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-50.741676418847|-51.648250677923|-52.435833086283|-52.764431078079|-52.764431078079|-52.764431078079|-52.764431078079|-52.764431078079|-52.764431078079|-52.764431078079|-52.764431078079|-52.764431078079|-52.764431078079|-52.764431078079|-52.764431078079|-52.764431078079|-52.764431078079|-52.764431078079|-53.203879337447|-53.32931113788|-54.423125114138|-54.482917615765|-54.66100561103
00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.350564074547|22.350564074547|22.350564074547|22.350564074547|22.350564074547|22.350564074547|22.350564074547|22.350564074547|22.341182788247|22.333928806834|22.333928806834|22.326587075715|22.312319299386|22.290332525362|22.290332525362|22.28929746771|22.28929746771|22.28929746771|22.27921992567|22.264134208657|22.255704129512|22.226059609845|22.210621920112|22.196523868246|22.186137953514|22.180709087313|22.172454740671
00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE|-12.73963807557|-12.73963807557|-12.772293579002|-12.772293579002||-12.772293579002|-12.772293579002|-12.772293579002|-12.772293579002|-12.772293579002|-12.772293579002|-12.772293579002|-12.772293579002|-12.772293579002|-13.121159566133|-13.702466078035|-14.3598109845|-14.3598109845|-14.3598109845|-14.411489514723|-14.411489514723|-14.411489514723|-14.411489514723|-14.467766051176||-15.151406876117|-15.349156271273|-15.349156271273|-15.349156271273|-15.349156271273|-15.349156271273|-15.349156271273|-15.365096437669|-15.365096437669|-15.365096437669|-15.365096437669||-15.384273753935|-15.808965085142|-15.812710306518|-15.812710306518||-15.936344912176|-16.117781066947|-16.117781066947|-16.117781066947|-16.117781066947|-16.117781066947|-16.117781066947|-16.117781066947|-16.117781066947|-16.117781066947|-16.117781066947|-16.117781066947|-16.117781066947|-16.117781066947|-16.117781066947|-16.117781066947|-16.117781066947|-16.117781066947|-16.117781066947||-16.117781066947|-16.117781066947|-16.117781066947|-16.117781066947|-16.378089904843|-16.390655782552|-16.551005869807|-16.57000698613|-16.927974484219|-17.180716432746|-17.600960920079|-17.600960920079|-17.600960920079|-17.600960920079|-18.103289548803|-18.271433132941|-18.804926415344|-19.612417667067|-19.63379782323|-19.677552738499|17.217275528366|17.217275528366|17.217275528366|17.217275528366|17.217275528366|17.217275528366|17.217275528366|17.217275528366|17.217275528366|17.217275528366|17.217275528366|17.217275528366|17.217275528366|17.217275528366|17.217275528366|17.217275528366|17.217275528366|17.217275528366|16.427529339718|15.652200215583|15.652200215583|15.652200215583|15.652200215583|15.652200215583|15.652200215583|15.652200215583|15.652200215583|15.415944304207|-18.225002971177|-18.225002971177|-18.225002971177|-18.225002971177|-18.225002971177|-18.225002971177|-18.225002971177|-18.225002971177|-18.236947393952|-18.441756449288|-18.441756449288|-18.449729241868|-19.388537713708|-19.490685803826||-19.888818377847|-20.197298494307|-20.19977544781|-20.287527974407|-20.478830838945|-20.478830838945|-20.478830838945|-20.825090329676|-21.283711812975|-21.283711812975|-21.283711812975|-21.283711812975|-21.283711812975|-21.283711812975|-21.283711812975|-25.90967983458|-26.395693785428|-26.395693785428|-26.395693785428|-26.395693785428|-26.395693785428|-27.833604501882|-28.106176560895|-29.088897168389|25.431040576145|25.431040576145|25.431040576145|25.431040576145|25.431040576145|25.431040576145|25.379488948368|24.807210714048|23.97961251729|23.97961251729|23.93967093606|23.93967093606|23.93967093606|23.93967093606|-26.584510379743|-26.584510379743||-26.584510379743|-26.584510379743|-26.584510379743|-26.584510379743|-26.584510379743|-26.584510379743|-26.584510379743|-26.584510379743|-26.584510379743|-27.209512346002||-27.403531995234|-27.403531995234|-27.403531995234|-27.403531995234|24.148096417347|24.148096417347|24.148096417347|24.148096417347|24.148096417347|24.148096417347|24.148096417347|24.148096417347|24.148096417347|24.148096417347|24.148096417347|21.356699419279|21.356699419279||21.356699419279|21.356699419279|21.356699419279|21.356699419279|21.356699419279|21.356699419279|21.356699419279|21.356699419279|21.335793954673|21.335793954673|20.692348778846|20.219565193523|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749||-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-22.990796403749|-24.065057998083|-24.299598954699|-24.299598954699|-24.299598954699|-25.235387350212|-25.813362435737|-25.813362435737|-25.813362435737|-25.813362435737|-25.813362435737|-25.813362435737|-25.813362435737|-25.813362435737|-25.813362435737|-25.813362435737|-25.813362435737|-26.298831668213|-26.298831668213|-26.642036030375|-27.106151021944|-27.111278654719
00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE|454.24533018068|454.24533018068|454.24533018068|454.24533018068||454.24533018068|454.24533018068|454.24533018068|454.24533018068|451.87148977867|447.95573674102|447.95573674102|447.95573674102|447.95573674102|447.95573674102|432.99303288878|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118||-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118||-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118||-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118||-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-480.52435511118|-484.06331166522|-484.06331166522|-493.91923342034|-497.68450085943|-497.68450085943|-497.68450085943|-497.68450085943|-497.68450085943|-497.68450085943|-506.27628640014|-506.27628640014|-506.27628640014|-515.38032202012|-517.24365806882|-517.24365806882|454.14748610838|454.14748610838|454.14748610838|454.14748610838|452.05867515548|452.05867515548|452.05867515548|452.05867515548|452.05867515548|452.05867515548|452.05867515548|452.05867515548|452.05867515548|452.05867515548|452.05867515548|452.05867515548|-506.60045616661|-506.60045616661|-506.60045616661|-506.60045616661|-506.60045616661|-506.60045616661|-506.60045616661|-516.72214734743|-516.72214734743|-538.90960945233|-544.37596410231|-545.93440048911|-546.06212962569|-546.06212962569|-546.06212962569|-546.06212962569|-546.06212962569|-547.40210921173|481.64607796082|481.64607796082|481.64607796082|481.64607796082|481.64607796082|478.34342728068|476.36495717819|472.90574689323||472.90574689323|472.90574689323|472.90574689323|469.64501323098|463.3769546018|457.6588269854|-504.1041293773|-504.1041293773|-504.1041293773|-504.1041293773|-504.1041293773|-504.1041293773|-504.1041293773|-504.1041293773|-504.1041293773|-504.1041293773|-504.1041293773|-504.1041293773|-504.1041293773|-504.1041293773|-507.70681971013|-538.93313151929|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779|493.15928988779||493.15928988779|493.15928988779|473.62305329343|473.62305329343|473.62305329343|473.62305329343|473.62305329343|473.62305329343|473.62305329343|473.62305329343||473.62305329343|473.62305329343|473.62305329343|473.62305329343|473.62305329343|473.62305329343|463.99726563582|-509.48655853475|-509.48655853475|-509.48655853475|-509.48655853475|-509.48655853475|-509.48655853475|-513.8276007005|-513.8276007005|-513.8276007005|-513.8276007005||-513.8276007005|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-518.6926938178|-525.88981355917||-525.88981355917|-525.88981355917|-525.88981355917|-525.88981355917|-525.88981355917|-525.88981355917|-525.88981355917|-525.88981355917|-525.88981355917|-534.33424583289|484.09556118239|484.09556118239|472.6244916456|472.6244916456|472.6244916456|472.6244916456|472.6244916456|472.6244916456|467.27915419661|-510.58743415723|-510.58743415723|-510.58743415723|-510.58743415723|-510.58743415723|-510.58743415723|-510.58743415723|-510.58743415723|-510.58743415723|-510.58743415723|-510.58743415723|-510.58743415723
00776|20949|/equities/sterling-bancorp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE|-5.5126203315313|-5.5912445404856|-5.6992019694299|-5.6992019694299||-5.6992019694299|-5.6992019694299|-5.7013354346985|-5.7294289356684|-5.7294289356684|-6.0317618421656|-6.0317618421656|-6.0317618421656|-6.0317618421656|-6.0317618421656|-6.0317618421656|5.1390168485399|5.1390168485399|5.1247155035736|5.1247155035736|5.1247155035736|5.1247155035736|5.1247155035736|5.1247155035736||5.1247155035736|4.8494058014288|4.6693400675869|4.6225997932329|4.5867776349268|4.4783638798619|-4.9237359827648|-4.9237359827648|-4.9237359827648|-4.9237359827648|-4.9237359827648||-4.9237359827648|-5.0027622984394|-5.0886247739245|-5.1986998568033||-5.2852442540565|-5.4241600873116|-5.5550690458803|-5.5550690458803|-5.5550690458803|-5.6517432317236|5.0870753343495|5.0870753343495|5.0870753343495|5.0870753343495|5.0870753343495|5.0870753343495|5.0870753343495|5.0870753343495|5.0870753343495|5.0870753343495|5.0870753343495|5.0870753343495|5.0870753343495||4.9973057702286|4.7218033604937|-5.6736732835076|-5.6736732835076|-5.6736732835076|-5.6736732835076|-5.6736732835076|-5.7379704972662|-5.8596891319926|-5.9503959938554|-5.9503959938554|-5.9503959938554|-5.9503959938554|-5.9503959938554|-5.9754098224693|-5.9754098224693|-5.9754098224693|-5.9754098224693|-5.9754098224693|-5.9754098224693|-5.9754098224693|-5.9754098224693|-5.9754098224693|-5.9754098224693|-5.9754098224693|-5.9754098224693|-5.9754098224693|-5.9754098224693|-5.9754098224693|-5.9754098224693|-6.0174895343539|-6.0174895343539|-6.0174895343539|-6.110665987715|-6.110665987715|-6.2398564802108|-6.3413185528581|-6.6389648574|-6.8677387124306|-6.8701893455143|-6.8701893455143|-6.8701893455143|6.2142666743294|6.2142666743294|6.2142666743294|6.2142666743294|6.2142666743294|6.2142666743294|6.2142666743294|6.2142666743294|6.2142666743294|6.2142666743294|6.2142666743294|6.2142666743294|6.2142666743294|5.9696909240104|5.7013454228879|5.6784395675131|5.4990992789211|5.1101103893852|4.9768171278505|4.9768171278505||4.9768171278505|4.9768171278505|4.9768171278505|4.9768171278505|4.9517414799297|4.8240896318627|4.8240896318627|4.8240896318627|4.7473214306514|4.616878381737|4.616878381737|4.554539587478|4.554539587478|4.1753327078071|4.0753204013703|4.0753204013703|-4.516712251034|-4.516712251034|-4.516712251034|-4.516712251034|-4.516712251034|-4.516712251034|-4.6292968753605|4.1387270518432|4.1387270518432|4.1387270518432|4.1387270518432|4.1387270518432|4.0413630084075|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857||-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857|-4.4373976682857||-4.4373976682857|-4.5421085065421|-4.6561606045756|-4.6561606045756|-4.6561606045756|-4.6561606045756|-4.6561606045756|-4.6561606045756|-4.6561606045756|-4.6693650788478|-4.6693650788478|-4.7160445657496|-4.717206353085|-4.717206353085|-4.717206353085|-4.717206353085|-4.717206353085||-4.717206353085|-4.717206353085|-4.7593959770123|-4.8180301024686|-4.8180301024686|-4.8180301024686|-4.8180301024686|-4.9039224865449|-4.9506639377289|-4.9508893011275|-4.9508893011275|-4.9508893011275|-4.9812436101903|-5.1663817297606|-5.3077332847173|-5.3077332847173|-5.3077332847173|-5.3077332847173|-5.3077332847173|-5.3077332847173|-5.3197037238606|-5.3371708148859|-5.3561729215821|-5.3561729215821|-5.3561729215821||-5.3820840816802|-5.3820840816802|-5.3820840816802|-5.3820840816802|-5.3820840816802|-5.6141210641139|-5.6710958045581|-5.915372932604|-6.0782533939799|-6.0782533939799|-6.0782533939799|-6.0782533939799|-6.0782533939799|-6.1450036163816|-6.2605597040928|-6.2833995843239|-6.3251664930259|-6.4282402256766|-6.5891561220794|-6.6143401144511|-6.628197323429|-6.628197323429|-6.628197323429|-6.628197323429|-6.628197323429|-6.628197323429|-6.8052193711724|-6.8088314594921|-6.8088314594921|6.0243574071546|6.0243574071546
00778|1171775|/equities/diversey-holdings|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00779|20436|/equities/continental-resources-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE|-94.876710738195|-94.876710738195|-94.876710738195|-94.876710738195||-94.876710738195|-94.876710738195|-94.876710738195|-94.876710738195|-94.876710738195|-95.255918478099|-95.255918478099|-95.796022599634|-96.598634289036|89.630574109532|89.630574109532|89.630574109532|89.630574109532|89.630574109532|89.630574109532|89.630574109532|89.630574109532|89.630574109532|89.630574109532||89.630574109532|89.630574109532|89.630574109532|89.630574109532|89.630574109532|89.630574109532|89.630574109532|86.137968083931|86.137968083931|83.750473078298|83.750473078298||83.750473078298|83.750473078298|83.750473078298|83.750473078298||83.750473078298|83.750473078298|83.750473078298|83.750473078298|83.750473078298|83.750473078298|83.750473078298|83.750473078298|83.750473078298|83.750473078298|83.750473078298|83.750473078298|83.750473078298|83.750473078298|83.750473078298|83.750473078298|83.750473078298|83.750473078298|83.750473078298||83.750473078298|81.757743897491|79.871941105583|78.413575155931|78.413575155931|78.413575155931|78.413575155931|78.413575155931|78.413575155931|78.413575155931|78.413575155931|77.701192413653|77.615219048753|76.324081345945|58.60067510406|58.60067510406|58.60067510406|58.60067510406|58.60067510406|58.60067510406|58.60067510406|58.60067510406|58.60067510406|58.318794067229|58.318794067229|58.318794067229|57.466993764071|55.915826006099|55.820234870115|55.820234870115|55.820234870115|55.820234870115|55.820234870115|55.820234870115|55.820234870115|55.820234870115|55.820234870115|55.820234870115|54.678592045217|-58.819675506136|-58.819675506136|-58.819675506136|-58.819675506136|-58.819675506136|-58.819675506136|-60.156903610337|-60.156903610337|-60.156903610337|-60.428479682194|-60.512201639001|-61.292444807495|57.470351778492|57.470351778492|57.470351778492|57.470351778492|57.470351778492|57.470351778492|57.470351778492|57.470351778492|57.470351778492|57.470351778492|57.470351778492||57.470351778492|57.440404057617|57.440404057617|57.440404057617|57.440404057617|57.440404057617|57.440404057617|57.440404057617|57.440404057617|57.440404057617|57.440404057617|57.440404057617|57.440404057617|55.670159790378|54.064623167627|52.440136700331|-56.607859614651|-56.607859614651|-56.607859614651|-56.607859614651|-56.607859614651|-57.238732871259|-58.19154029314|-58.19154029314|-58.19154029314|-58.19154029314|-58.19154029314|-58.19154029314|-58.19154029314|-58.265023077244|-60.635421902383|-60.635421902383|-60.635421902383|-61.132051400892|-61.132051400892|-61.132051400892|-61.132051400892|-61.132051400892|-61.186170715482|-61.326929763375||-61.326929763375|-61.326929763375|-61.326929763375|-61.326929763375|-61.326929763375|-61.326929763375|-61.326929763375|-61.326929763375|-61.326929763375|-61.879419919663||-61.879419919663|-62.496021293725|-63.170581843153|-63.772312616524|-64.299378965857|-64.299378965857|-64.299378965857|-64.299378965857|-64.299378965857|-64.299378965857|-64.299378965857|-64.299378965857|-64.299378965857|-64.605697842177|-65.272442521581|-65.279349128908|-65.279349128908||-65.279349128908|-65.999810528431|-66.325008764766|-66.325008764766|-66.325008764766|-66.325008764766|-66.325008764766|-67.400565031394|-68.475023776541|-68.823447472795|-68.838275758143|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648||-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-76.635011748648|-77.727605128005|-77.727605128005|-77.727605128005|-77.727605128005|-77.727605128005|-77.727605128005|-77.727605128005|-77.727605128005|-77.727605128005|-77.727605128005|-77.727605128005|-77.727605128005|-77.727605128005|-77.727605128005|-77.727605128005|-78.085671821915|-79.981856681333|-81.04539505798|-82.675163871253|-83.302399774618|-83.762668976328
00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE|-77.05441579512|-80.962704990507|-80.962704990507|-80.962704990507||-81.473672387999|-83.465911121281|-87.396517456806|-90.254555902256|-91.544883997207|-91.544883997207|-91.544883997207|-95.647925358089|78.522483661963|78.522483661963|78.522483661963|78.522483661963|78.522483661963|78.522483661963|78.522483661963|78.522483661963|76.529428935927|69.281396448903|69.281396448903||69.281396448903|69.281396448903|69.281396448903|69.281396448903|68.290730295593|68.290730295593|68.290730295593|67.112476783786|66.524464873158|66.524464873158|66.524464873158||66.524464873158|66.524464873158|66.524464873158|66.524464873158||66.524464873158|66.524464873158|66.524464873158|65.851718854123|65.851718854123|64.331018809262|64.331018809262|64.331018809262|64.331018809262|64.331018809262|63.22091646719|63.22091646719|63.22091646719|63.22091646719|63.22091646719|63.22091646719|63.22091646719|63.22091646719|63.22091646719||63.22091646719|63.22091646719|63.22091646719|63.22091646719|63.22091646719|63.22091646719|63.22091646719|63.22091646719|63.22091646719|63.22091646719|63.22091646719|62.857921394891|62.857921394891|62.815336421176|62.815336421176|59.228154715614|51.394016617998|51.394016617998|49.524463620963|48.694536172883|48.436796284919|-58.580465940556|-58.580465940556|-58.580465940556|-58.580465940556|-58.580465940556|-59.730573694305|-59.730573694305|-59.740638353644|-60.439331872615|-60.439331872615|-60.439331872615|-60.439331872615|-61.663995727491|50.626732699412|50.626732699412|50.626732699412|50.626732699412|50.626732699412|50.626732699412|50.626732699412|50.626732699412|50.626732699412|50.626732699412|50.626732699412|50.626732699412|50.626732699412|50.626732699412|50.089700981795|48.400863383095|48.400863383095|48.400863383095|48.400863383095|48.400863383095|48.400863383095|48.400863383095|48.400863383095|48.400863383095|48.400863383095|48.400863383095|48.400863383095|48.400863383095||48.400863383095|48.400863383095|48.400863383095|48.400863383095|48.400863383095|48.400863383095|48.400863383095|48.400863383095|48.400863383095|48.400863383095|47.528943759768|47.528943759768|47.18062711487|42.714585047406|41.512984010355|41.512984010355|41.512984010355|41.512984010355|36.949982030277|-42.979651301137|-42.979651301137|-43.180371676246|-43.180371676246|-44.778747570028|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823||36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.654796302823|36.293663118181|35.122749362958||35.122749362958|35.122749362958|35.122749362958|35.122749362958|35.122749362958|35.122749362958|34.213416031745|33.430797501568|30.961164178852|29.986290709182|29.307644439828|29.307644439828|28.127381617374|27.266657200728|-33.470067732964|-33.470067732964|-33.470067732964||-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964|-33.470067732964||-34.738408028455|-35.044342821805|-35.528473653541|-35.528473653541|-35.528473653541|-36.109794632471|-36.109794632471|-36.109794632471|-36.109794632471|-36.109794632471|-37.80921588107|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948|-38.648107272948
00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE|-11.52942336429|-11.52942336429|-11.52942336429|-11.52942336429||-11.75447043698|-11.913578449807|-11.939253527943|-12.018504256478|-12.10840117783|-12.10840117783|-12.10840117783|-12.256556535768|-12.416729265901|-12.439827343328|-12.461108256824|-12.498402579261|-12.498402579261|-12.498402579261|-12.498402579261|-12.498402579261|11.11047046034|11.11047046034|11.11047046034||11.11047046034|11.11047046034|10.908462209482|10.908462209482|10.908462209482|10.908462209482|10.908462209482|10.908462209482|10.908462209482|10.908462209482|10.908462209482||10.908462209482|10.908462209482|10.908462209482|10.908462209482||10.908462209482|10.908462209482|10.908462209482|10.604774507721|10.604774507721|10.604774507721|10.604774507721|10.604774507721|10.52026430793|10.52026430793|10.52026430793|10.069738247079|10.010264187038|9.8111273767552|9.7253858780421|9.4767618417251|9.3488519721018|8.8333687310734|8.6225758883467||8.6225758883467|8.6225758883467|8.6225758883467|8.6225758883467|8.6225758883467|8.6225758883467|8.6225758883467|8.6225758883467|8.6225758883467|8.6225758883467|8.6225758883467|7.9681395792421|7.4690441316428|7.3344550338125|-8.3442387351479|-8.3442387351479|-8.3442387351479|-8.3666541321505|-8.4329490113511|7.5085104540778|7.5085104540778|7.5085104540778|7.5085104540778|7.5085104540778|7.2925111801308|7.2653796063138|7.2653796063138|7.1618662527616|7.0098565608721|6.9929129581165|6.8042587947528|6.5250193997256|6.5250193997256|6.5250193997256|6.5250193997256|6.5250193997256|6.5250193997256|6.5250193997256|6.5250193997256|6.5250193997256|6.5250193997256|6.5250193997256|6.5250193997256|6.5250193997256|6.5250193997256|6.5250193997256|6.5250193997256|6.5250193997256|6.5250193997256|6.5250193997256|6.5030771807424|6.4522523168714|6.3746690224708|6.3046662879693|6.3046662879693|6.3046662879693|6.3046662879693|6.3046662879693|6.3046662879693|6.3046662879693|6.3046662879693|6.3046662879693||6.3046662879693|6.3040959385487|6.2882701539748|6.2882701539748|6.2882701539748|6.2882701539748|6.2882701539748|6.2882701539748|6.2882701539748|6.0778000778349|5.9461669067975|5.9181917839001|5.9181917839001|5.9181917839001|5.9181917839001|5.9181917839001|5.9181917839001|5.9181917839001|5.9181917839001|5.9181917839001|5.9181917839001|5.9181917839001|5.9181917839001|5.9158234484341|5.9158234484341|5.8063867395487|5.8063867395487|5.6940411268965|5.4756011895886|5.371283461285|5.371283461285|5.371283461285|5.371283461285|5.371283461285|5.371283461285|5.371283461285|5.2702926017977|5.1995698984174|5.1691997377638|5.1304467598308||5.1304467598308|5.0873931363252|5.0873931363252|5.0873931363252|5.0873931363252|5.0229548175427|5.0229548175427|4.8452273694776|4.7003423422088|4.7003423422088||4.663713849199|4.6507432864906|4.6349151286026|4.6349151286026|4.6349151286026|4.6349151286026|4.5890722708062|4.4418175814274|4.4418175814274|4.3920192583538|4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759||4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759|4.2049499348759|4.0304999435345|3.8361111045325|-4.6652512969213|-4.6652512969213|-4.6652512969213|-4.6652512969213|-4.6869458955346|-4.7111787012413|-4.7111787012413|-4.7111787012413|-4.7111787012413|-4.7111787012413|-4.7718651483672||-4.845168528122|-4.845168528122|-4.845168528122|-4.845168528122|-4.845168528122|-4.845168528122|-4.845168528122|-4.845168528122|-4.864528792339|-4.864528792339|-4.9902233848891|-4.9902233848891|-4.9902233848891|-4.9902233848891|-4.9902233848891|-4.9902233848891|-4.9902233848891|-4.9902233848891|-4.9902233848891|-4.9902233848891|-5.1496929073688|-5.3082696226302|-5.3255775534514|-5.3723079985384|-5.408120109638|-5.459022391726|-5.4914138989199|-5.5437933291052|-5.632537084792|-5.632537084792|-5.632537084792
00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE|-94.982945919365|-97.356609662739|-99.824843866259|87.797422736903||87.797422736903|87.797422736903|87.797422736903|87.797422736903|87.247967978341|85.521908305334|83.933789277791|81.915877263545|-92.787191700054|-92.787191700054|-93.148821856261|84.492751322137|84.492751322137|84.492751322137|84.492751322137|84.492751322137|84.492751322137|84.482085344909|84.354613177715||84.354613177715|83.377348653408|82.320942287017|82.166605185986|80.614006253879|78.465002930607|-86.68786145246|-86.68786145246|-86.68786145246|-86.68786145246|-86.68786145246||-87.113740084303|-87.610265861764|-88.26873955858|-88.26873955858||-88.26873955858|-88.26873955858|-88.26873955858|-88.26873955858|81.488349445086|81.488349445086|81.488349445086|81.488349445086|81.488349445086|81.488349445086|79.068725488165|77.82619224063|77.82619224063|77.160681146952|76.532423649201|76.342133268128|75.347509753569|75.347509753569|75.245846205138||-81.880250561045|-81.880250561045|-81.880250561045|-81.880250561045|-81.880250561045|-81.880250561045|-82.17080553349|-82.17080553349|-82.644785757155|-84.903650570016|-85.511277834685|-85.881701646151|-86.193825033346|-86.193825033346|-86.712587439395|-89.492872118262|84.965899190892|84.965899190892|84.965899190892|84.965899190892|84.965899190892|84.965899190892|84.965899190892|84.965899190892|84.460178825314|84.460178825314|84.460178825314|84.460178825314|84.460178825314|84.460178825314|84.460178825314|83.184606067994|-91.142388248541|-91.142388248541|-91.142388248541|-91.142388248541|-91.142388248541|-91.142388248541|-91.142388248541|-91.142388248541|-91.142388248541|-91.142388248541|-91.142388248541|-91.142388248541|-91.142388248541|-92.867374950094|-95.190530306148|-95.872922586123|-98.082414493207|-98.847125434482|-100.9589858628|90.550077426007|90.550077426007|90.550077426007|90.550077426007|90.550077426007|90.550077426007|90.550077426007|90.550077426007|90.550077426007|90.550077426007|90.550077426007||90.550077426007|90.550077426007|90.550077426007|90.550077426007|90.550077426007|90.550077426007|90.550077426007|90.550077426007|90.550077426007|90.550077426007|90.550077426007|90.45699732786|89.658015812829|86.624153523998|86.624153523998|86.624153523998|86.624153523998|86.624153523998|86.624153523998|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|85.637202011668|-93.296078096246|-93.296078096246|-93.296078096246||-93.296078096246|-93.296078096246|-93.296078096246|-93.296078096246|-93.650414057712|-93.650414057712|-93.650414057712|-93.650414057712|-93.650414057712|-93.650414057712||-93.650414057712|-94.539602672767|86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.880938603213||86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.880938603213|86.85493074714|86.134984877359|86.134984877359|86.134984877359|85.73554007505|-93.934676200849|-93.934676200849|-93.934676200849|-93.934676200849|-93.934676200849|-93.934676200849|-93.934676200849|-93.934676200849|-93.934676200849|-93.934676200849|-93.934676200849|-93.934676200849|-93.934676200849|-93.934676200849|-93.934676200849||-94.373921768001|-94.373921768001|-94.373921768001|-94.373921768001|-94.373921768001|-94.373921768001|-94.373921768001|-94.373921768001|-94.373921768001|-94.373921768001|-98.43574629021|-99.219638063098|-99.219638063098|-99.219638063098|-100.16470633788|-100.98898270232|-100.98898270232|-100.98898270232|-100.98898270232|-100.98898270232|-101.08187193482|-101.08187193482|-101.08187193482|-101.08187193482|-101.08187193482|-101.08187193482|-101.23135487348|-101.23135487348|-103.23372773892|-103.39775138173|-105.20389445925
00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE|-8.2553190169476|-8.2553190169476|-8.2553190169476|-8.2553190169476||-8.3486880127746|-8.4293753906707|-8.8912506947495|-9.0236908573249|-9.0236908573249|-9.0236908573249|-9.0236908573249|-9.0236908573249|-9.30993439294|-9.6844820798396|-9.6844820798396|-9.6844820798396|-9.6844820798396|-9.6844820798396|-9.6844820798396|-9.6844820798396|-9.6844820798396|-9.6844820798396|-9.8222020269499||-10.119669344808|-10.284077117603|-10.616740115348|9.4086692739997|9.4086692739997|9.4086692739997|9.4086692739997|9.4086692739997|9.3881770871522|9.3881770871522|9.3881770871522||9.3881770871522|9.3881770871522|9.3881770871522|9.3881770871522||9.3881770871522|9.3881770871522|9.3881770871522|9.3881770871522|9.3754745879043|-10.193588000211|-10.193588000211|-10.193588000211|-10.193588000211|-10.193588000211|-10.193588000211|-10.193588000211|-10.193588000211|-10.193588000211|-10.193588000211|-10.193588000211|-10.193588000211|-10.224542279677|-10.339510611391||-10.339510611391|-10.339510611391|-10.339510611391|-10.339510611391|-10.445011911233|-10.538902399099|-10.895446482804|-11.201052126516|-11.327002403062|-11.541113346728|10.015653285363|10.015653285363|10.015653285363|10.015653285363|10.015653285363|-10.7797138343|-10.7797138343|-10.7797138343|-10.7797138343|-10.7797138343|-10.7797138343|-10.7797138343|-10.7797138343|-10.7797138343|-10.7797138343|-10.7797138343|-10.7797138343|-10.7797138343|-10.7797138343|-10.7797138343|-10.7797138343|-10.7797138343|-10.7797138343|-10.7797138343|-10.927459678136|-10.976622061688|-11.015691338599|-11.177663547431|-11.177663547431|-11.177663547431|-11.291092906434|-11.356714134204|-11.356714134204|-11.356714134204|-11.356714134204|-11.356714134204|-11.356714134204|-11.356714134204|-11.356714134204|-11.356714134204|-11.356714134204|-11.356714134204|-11.356714134204|-11.356714134204|-11.356714134204|-11.356714134204|10.194628920572|10.194628920572|10.194628920572|10.194628920572|10.194628920572|10.194628920572||10.194628920572|10.175698667121|10.140978831601|10.140978831601|10.140978831601|10.140978831601|10.140978831601|10.140978831601|10.140978831601|10.140978831601|10.140978831601|10.140978831601|10.140978831601|10.140978831601|10.140978831601|10.140978831601|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042||-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2303129737042|-9.2420341968077|-9.2420341968077|-9.2420341968077|-9.2444823582457||-9.2738691788566|-9.4190213924924|8.5919682460227|8.5919682460227|8.5919682460227|8.5919682460227|8.5919682460227|8.5919682460227|8.5919682460227|8.5919682460227|8.5919682460227|8.5919682460227|8.5919682460227|8.5919682460227|8.5919682460227|8.5919682460227|8.5919682460227||8.5919682460227|8.5919682460227|8.5919682460227|8.5710758056021|8.3390344873375|8.2360711379522|8.2146789521339|8.2146789521339|8.2146789521339|8.1915877627402|7.951795177581|7.951795177581|-8.0307112477666|-8.0307112477666|-8.0307112477666|-8.0307112477666|-8.0307112477666|-8.0307112477666|-8.0307112477666|-8.0307112477666|-8.0307112477666|-8.0307112477666|-8.0307112477666|-8.0307112477666|-8.0307112477666||-8.3060679460506|-8.5134087696053|-8.639631396619|-8.639631396619|-8.639631396619|-8.8958808427919|-8.8958808427919|-8.8958808427919|-8.8958808427919|-9.1387565672253|-9.4597295721211|-9.6006226608094|-9.6006226608094|-9.6348587748007|-10.102620680751|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357|8.9250007372357
00785|1163277|/equities/gohealth-llc|R1000GROWTH|-2.0524074262322|-2.0934916277661|-2.1127851230054|-2.1940057191748||-2.2538953195566|-2.2548836348845|-2.4320929313582|-2.445300018454|-2.445300018454|-2.4703332380723|-2.5548147643353|-2.6341830718016|-2.6499811132192|-2.6639012450906|-2.685601326595|-2.6945570009398|-2.7095077454434|-2.7723362829597|-2.7723362829597|-2.7723362829597|-2.7723362829597|-2.7723362829597|-2.7723362829597||-2.7723362829597|-2.7723362829597|-2.7723362829597|-2.7723362829597|-2.7723362829597|-2.7723362829597|-2.7723362829597|-2.7723362829597|-2.7723362829597|-2.7723362829597|-2.7723362829597||-2.7723362829597|-2.8817624809909|-2.9136250419273|-2.9951390472666||-3.0209877322797|-3.0883196537896|-3.1797995241929|-3.261721680832|-3.3179280589541|-3.3179280589541|2.5690882525623|2.5690882525623|2.5690882525623|2.5690882525623|2.3897095498643|-3.0790725799082|-3.0790725799082|-3.0790725799082|-3.0790725799082|-3.0790725799082|-3.0790725799082|-3.0790725799082|-3.0790725799082||-3.0790725799082|-3.0790725799082|-3.0790725799082|-3.0790725799082|-3.0790725799082|-3.1339694760109|-3.1577105413836|-3.2999228913432|-3.5560976751255|-3.7075419301906|-3.9743110509466|-3.9743110509466|-4.0442345376093|-4.0908160469354|-4.2784067151084|-4.3482296728574|-4.3524774073984|-4.4960861072966|-4.6255511957217|-4.693395888122|-4.8648509044472|-4.9772120602731|-5.0481688587538|-5.1170545145159|-5.1170545145159|-5.1588824809095|-5.1588824809095|-5.1588824809095|-5.1588824809095|-5.1588824809095|-5.1588824809095|-5.1588824809095|-5.1588824809095|-5.1588824809095|-5.1588824809095|-5.1588824809095|-5.1588824809095|-5.1588824809095|-5.1588824809095|-5.1588824809095|-5.1588824809095|-5.1588824809095|-5.1588824809095|-5.1588824809095|-5.1996807059205|-5.2969673166183|-5.3644525220557|-5.4922119455774|-5.4922119455774|-5.54523548343|-5.5916074055484|-5.5916074055484|-5.6547416071154|-5.6722734685858|-5.6722734685858|-5.6733068237727|-5.6733068237727|-5.7158963426423|-5.7974953073131|-5.7974953073131|-5.8977726452733|-6.0338530532944||-6.1874254006399|-6.3065506637376|-6.4099775873832|-6.4099775873832|-6.4099775873832|-6.4099775873832|-6.4099775873832|-6.5695308671187|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767||-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767|-6.6987250423767||-6.6987250423767|-6.8734220505133|-7.0044079092228|-7.0637587471232|-7.2331764348597|-7.3720092760381|-7.3720092760381|-7.3720092760381|-7.3720092760381|-7.3720092760381|-7.3720092760381|-7.3720092760381|-7.3720092760381|-7.4794549927509|-7.7323547499098|-7.7323547499098|-7.7323547499098||-7.7323547499098|-8.0865052692005|-8.438300343786|-8.9566337493109|-9.086787743375|-9.5617084183133|-9.9502315430549|-10.2852428083|-10.2852428083|-10.2852428083|-10.2852428083|-10.2852428083|-10.2852428083|-10.2852428083|-11.261358486765|-11.919287084598|-12.219485891151|-12.654428575092|-12.723809186676|-12.917288241628|-13.205181318128|-13.276034626258|-13.51170554083|-13.562712221849|-13.562712221849||-13.562712221849|-13.562712221849|-13.562712221849|-13.562712221849|-13.562712221849|-13.562712221849|-13.562712221849|-13.562712221849|-13.562712221849|-13.562712221849|-14.492991109146|-15.142212120972|-15.388846998173|-15.501496293763|-15.773579573874|-16.035532766188|-16.5785644911|-16.675405226623|-17.11275316275|-17.11275316275|-17.340077284156|-17.340077284156|-17.340077284156|-17.340077284156|-17.340077284156|-17.908975048395|-18.941033490865|-19.245126336116|-19.610251466108|-19.610251466108|-19.610251466108
00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE|-2.8327614886142|-2.8327614886142|-2.8327614886142|-2.8327614886142||-2.8327614886142|-2.8327614886142|-2.8716794233164|-2.9105498392227|-2.9105498392227|-2.9105498392227|-2.9105498392227|-2.9933608724942|-2.9985676688475|-3.0603531513526|-3.0759478579973|2.7326790027098|2.7326790027098|2.7326790027098|2.7326790027098|2.7326790027098|2.7326790027098|2.7326790027098|2.7326790027098||2.7326790027098|2.7326790027098|2.7326790027098|2.7326790027098|2.6680891377851|-3.1415167410944|-3.1415167410944|-3.1415167410944|-3.1415167410944|-3.1415167410944|-3.1415167410944||-3.1450187585723|-3.1866874189257|-3.2123042484405|-3.2123042484405||-3.2123042484405|-3.2123042484405|2.9055883579077|2.9055883579077|2.9055883579077|2.9055883579077|2.9055883579077|2.9055883579077|2.9055883579077|2.9055883579077|2.9055883579077|2.9055883579077|2.9055883579077|2.9055883579077|2.9055883579077|2.9055883579077|2.9055883579077|2.9055883579077|2.9055883579077||2.9055883579077|-3.1515591053231|-3.1515591053231|-3.1515591053231|-3.1822878418215|-3.2680977381874|-3.2851085439445|-3.3073427693845|-3.4320474881597|-3.5111637665903|-3.5633247381829|-3.5633247381829|-3.5633247381829|-3.5633247381829|-3.6164719270758|-3.6251812657078|-3.6251812657078|-3.7028681260966|-3.7832144744553|3.3468802893542|3.3468802893542|3.3468802893542|3.3468802893542|3.3468802893542|3.3468802893542|3.3468802893542|3.3468802893542|3.3468802893542|3.3468802893542|3.3468802893542|3.3468802893542|3.3468802893542|3.3468802893542|3.3468802893542|3.3468802893542|3.3468802893542|3.3468802893542|3.3468802893542|3.3468802893542|3.3468802893542|3.3468802893542|3.2912615283084|3.2912615283084|3.2912615283084|3.2912615283084|3.2912615283084|3.2912615283084|3.2912615283084|3.2912615283084|3.2912615283084|3.2912615283084|3.2912615283084|3.2912615283084|3.2912615283084|3.2912615283084|3.2912615283084|3.2912615283084|3.2912615283084|3.2912615283084|3.2912615283084|3.2912615283084|3.2912615283084||3.2912615283084|-3.6103645884323|-3.6103645884323|-3.6103645884323|-3.6103645884323|-3.6103645884323|-3.6103645884323|-3.6103645884323|-3.6103645884323|-3.6103645884323|-3.6103645884323|-3.6103645884323|-3.6103645884323|-3.6103645884323|-3.6103645884323|-3.6103645884323|-3.6103645884323|-3.6103645884323|-3.651238397683|-3.6769316239768|-3.698146228836|-3.8247180170991|-3.9785756344241|-4.1956396361901|-4.2459885037291|-4.5410981615769|3.4496627756123|3.4496627756123|2.9632363924455|2.7813739256805|2.664319873352|2.664319873352|2.664319873352|2.664319873352|2.664319873352|2.664319873352|2.664319873352|2.6457343549139|2.6457343549139|2.5824826128622||2.5316473518633|-3.0169754870534|-3.0169754870534|-3.0169754870534|-3.0169754870534|-3.0169754870534|-3.0169754870534|-3.0169754870534|-3.0169754870534|-3.0169754870534||-3.0169754870534|-3.0899728810125|-3.1494143180642|-3.1863603385061|-3.3343837428722|-3.4417279488552|-3.4417279488552|-3.5538755265329|-3.8112006548879|3.1430611920966|3.1430611920966|3.1430611920966|3.1430611920966|3.1430611920966|3.1430611920966|3.1430611920966|3.1430611920966||3.1430611920966|3.1430611920966|3.1430611920966|3.1430611920966|2.9034011841497|2.7232236200661|2.7047008426929|2.7047008426929|2.7047008426929|2.7047008426929|2.6595875579075|2.6595875579075|2.5656527234399|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357||2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.5560519571357|2.46844586188|2.46844586188|2.46844586188|2.46844586188|-2.9097768592128|-2.9256850830007|-2.9256850830007|-2.9256850830007|-2.9738168706815|-2.9947964472153|-3.0197738588495|-3.0299779138342|-3.0299779138342|-3.0299779138342|-3.0649479355828|-3.0649479355828|-3.0649479355828|-3.0649479355828|-3.0649479355828
00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||-53.972928410675|50.182828557881|50.182828557881|50.182828557881||50.182828557881|50.182828557881|50.071477082473|49.593958495727|49.593958495727|49.593958495727|49.593958495727|49.593958495727|49.593958495727|49.593958495727|48.435787649807|47.838654063208|47.356561155301|46.753400664839|46.192667702075|45.449630873332|45.371257085413|44.75695066409|44.470003433638||44.470003433638|43.838183212737|-47.871826729028|-47.871826729028|-47.871826729028|-47.871826729028|-47.871826729028|-47.871826729028|-47.871826729028|-47.871826729028|-47.871826729028|-47.871826729028|-47.871826729028|-47.871826729028|-47.871826729028|-47.871826729028|-47.871826729028|-47.871826729028|-47.871826729028|-48.068429245439|-48.068429245439|-48.841032520364|-49.523620922767|-49.523620922767|-49.523620922767|-49.523620922767|-49.523620922767|-49.523620922767|-49.523620922767|-49.523620922767|-49.523620922767|-49.523620922767|-49.523620922767|-50.129021467327|-50.807751352653|-51.076202691777|-51.736318759969|-51.736318759969|-51.736318759969|-51.736318759969|-52.28863608048|-52.385846950452|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233||-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-52.413845392233|-53.725937468218|-55.623819994051|-55.962022224089|-56.812802437302|-56.865891062944|52.941863110368|52.941863110368|52.909294184385|52.006135667588|52.006135667588|52.006135667588|52.006135667588|52.006135667588|52.006135667588|52.006135667588|52.006135667588|52.006135667588|52.006135667588|52.006135667588||52.006135667588|50.780984787175|49.31081570964|48.910351110619|48.473165009995|47.612406702593|47.204517400504|47.204517400504|46.294584952099|46.294584952099||46.294584952099|46.294584952099|46.294584952099|46.294584952099|46.294584952099|46.294584952099|46.294584952099|46.112318580132|45.637492252008|45.637492252008|45.637492252008|45.637492252008|45.637492252008|45.637492252008|45.637492252008|45.637492252008|45.637492252008||45.637492252008|45.637492252008|45.637492252008|45.637492252008|45.598694666687|45.598694666687|45.577925174403|45.577925174403|45.481584408733|44.780094202859|41.738565083459|41.278138500799|40.252226606631|40.252226606631|40.252226606631|39.701641470882|38.357379073007|-44.085150386618|-44.085150386618|-44.085150386618|-44.085150386618|-44.085150386618|-44.085150386618|-44.085150386618|-44.085150386618||-44.085150386618|-44.085150386618|-44.085150386618|-44.085150386618|-44.085150386618|-44.085150386618|-44.085150386618|-44.085150386618|-44.085150386618|-44.085150386618|-48.094890225515|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-49.54471104336|-50.354124203791|-51.352637122593|-52.62348516619
00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE|60.093265908577|60.093265908577|60.093265908577|60.093265908577||60.093265908577|60.093265908577|60.093265908577|60.093265908577|60.093265908577|60.093265908577|60.093265908577|60.093265908577|51.177238881166|-57.33674073865|-57.33674073865|-57.33674073865|-57.33674073865|-57.33674073865|-57.33674073865|-57.33674073865|-58.010859868517|-58.010859868517|-58.010859868517||52.761606552883|52.761606552883|52.761606552883|52.761606552883|52.761606552883|52.761606552883|52.761606552883|52.761606552883|52.761606552883|52.761606552883|52.761606552883||52.761606552883|52.761606552883|52.761606552883|52.761606552883|52.761606552883|52.761606552883|52.761606552883|52.761606552883|52.761606552883|52.761606552883|52.761606552883|52.761606552883|52.761606552883|52.761606552883|51.631506975805|50.164728862616|50.07904726556|50.07904726556|50.07904726556|50.07904726556|50.07904726556|49.49533151577|49.265090030543|-55.127736187058||-55.127736187058|-55.127736187058|-55.127736187058|-55.127736187058|-55.127736187058|-55.127736187058|-55.127736187058|-55.127736187058|-55.127736187058|-55.127736187058|-55.127736187058|-55.127736187058|-55.127736187058|-55.127736187058|-55.127736187058|-55.127736187058|-55.127736187058|-55.127736187058|-55.127736187058|-55.198683563328|-55.198683563328|-55.198683563328|-55.198683563328|-55.198683563328|-55.198683563328|-55.198683563328|-55.198683563328|-55.198683563328|-55.198683563328|-55.198683563328|-55.198683563328|-55.198683563328|-55.198683563328|-55.198683563328|-56.444144958243|-56.444144958243|-56.444144958243|-56.444144958243|-56.444144958243|-56.444144958243|-56.444144958243|-56.444144958243|-56.490055371195|-56.490055371195|-56.692836444544|52.504898072714|52.504898072714|52.504898072714|52.504898072714|52.504898072714|52.504898072714|52.504898072714|52.504898072714|52.504898072714|52.504898072714|52.504898072714|52.504898072714|52.504898072714|52.504898072714|52.363778433794|51.969196674552|51.2396646841||50.947059197633|50.947059197633|50.947059197633|50.947059197633|50.947059197633|50.277008422445|-55.584893337601|-55.584893337601|-55.584893337601|-55.584893337601|-55.584893337601|-55.584893337601|-55.584893337601|-55.584893337601|-55.923215565542|-56.303017388295|-56.997055626336|-56.997055626336|-56.997055626336|-56.997055626336|-57.067005581793|-62.031951951911|-63.745778666525|-64.234199747541|-64.37515213868|-64.37515213868|-64.37515213868|-64.37515213868|-64.37515213868|-64.37515213868|-64.37515213868|-64.37515213868|-64.37515213868|-64.740923576506|-64.740923576506|-64.740923576506|-64.740923576506|-64.740923576506|-64.740923576506|-64.740923576506||-64.740923576506|-64.740923576506|-64.740923576506|-64.740923576506|-64.740923576506|-64.740923576506|-64.740923576506|-64.740923576506|-64.740923576506|-65.752694532774||-65.786048277111|-66.329499094455|-66.589929829827|-66.589929829827|-66.589929829827|-66.589929829827|-66.589929829827|-66.589929829827|-66.589929829827|-66.769367070982|-66.929373147544|-66.929373147544|-68.128469655311|62.218016663869|62.218016663869|62.218016663869|62.218016663869||62.218016663869|62.218016663869|62.218016663869|62.218016663869|62.218016663869|62.218016663869|62.218016663869|62.218016663869|62.218016663869|62.218016663869|-68.67669839416|-68.67669839416|-68.67669839416|-68.67669839416|-68.67669839416|-68.67669839416|-69.644937038839|-69.644937038839|-71.672705226939|-73.565783983911|-73.815659902407|-73.815659902407|-73.815659902407|-73.815659902407|-73.94240209561||-75.742670080192|-76.045394842383|-76.045394842383|-76.045394842383|-76.045394842383|-76.045394842383|-76.045394842383|-76.045394842383|-77.111500149034|-78.745923339286|-79.112138230446|-81.770650647962|-81.770650647962|-81.770650647962|-82.179057835301|-83.054208012226|-83.054208012226|-83.560506274675|-83.560506274675|-83.560506274675|-84.702311862811|-85.434792586283|-86.625326655658|-86.907251950585|-86.907251950585|-87.138888275715|-88.75471169429|-91.050407019239|-91.050407019239|-91.050407019239|-91.423586186781
00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE|218.19305495206|218.19305495206|218.19305495206|218.19305495206||218.19305495206|218.19305495206|218.19305495206|218.19305495206|218.19305495206|200.20728046567|199.24466205512|199.24466205512|199.24466205512|199.24466205512|199.24466205512|199.24466205512|199.24466205512|199.24466205512|199.24466205512|199.24466205512|199.24466205512|199.24466205512|199.24466205512||199.24466205512|196.77297757372|195.01685717312|195.01685717312|195.01685717312|195.01685717312|195.01685717312|195.01685717312|195.01685717312|195.01685717312|190.7887327694||190.23710084451|190.23710084451|190.23710084451|190.23710084451||190.23710084451|190.23710084451|190.23710084451|190.23710084451|190.23710084451|190.23710084451|190.23710084451|190.23710084451|190.23710084451|190.23710084451|183.16891718455|-199.55284758199|-199.55284758199|-199.55284758199|-199.55284758199|-199.55284758199|-199.55284758199|-199.55284758199|-199.55284758199||-199.55284758199|-199.55284758199|-199.55284758199|-199.55284758199|-199.55284758199|-199.55284758199|-199.55284758199|-199.55284758199|-199.55284758199|-203.42927149152|-203.42927149152|-203.42927149152|-203.42927149152|-203.42927149152|-203.42927149152|-203.42927149152|-203.42927149152|-203.42927149152|-203.42927149152|-203.42927149152|-203.42927149152|-203.54113407505|-204.04624028087|-205.93096081284|-206.08728146483|-206.08728146483|-206.08728146483|-206.08728146483|-206.08728146483|-208.57531277261|-211.05947650687|-211.05947650687|-211.05947650687|-211.60775155379|193.37555097902|193.37555097902|193.37555097902|193.37555097902|193.37555097902|193.37555097902|193.37555097902|193.37555097902|193.37555097902|193.37555097902|193.37555097902|193.37555097902|193.37555097902|193.37555097902|193.37555097902|193.37555097902|193.37555097902|193.37555097902|193.37555097902|193.37555097902|193.37555097902|193.37555097902|193.37555097902|193.37555097902|192.86317204727|190.2469434303|190.2469434303|190.2469434303||190.2469434303|190.2469434303|190.2469434303|190.2469434303|190.2469434303|190.2469434303|190.2469434303|190.2469434303|190.2469434303|189.63481252502|189.63481252502|189.37395263061|185.73383601887|180.4195425641|177.98227422894|175.95998300985|175.95998300985|175.95998300985|175.95998300985|175.95998300985|175.95998300985|175.95998300985|175.95998300985|175.95998300985|175.24461019785|174.54099742609|174.54099742609|172.24277763056|171.35310865636|171.35310865636|171.35310865636|171.35310865636|171.35310865636|171.35310865636|171.35310865636|171.35310865636|171.35310865636|169.99277799654|168.9369950216|168.9369950216||168.9369950216|165.2450011484|163.56975744732|163.56975744732|163.56975744732|163.56975744732|163.56975744732|163.56975744732|161.57612226812|160.91209252524||160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524||160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|160.91209252524|159.25760558631|156.90431026382|154.58697301991|152.65308149266|147.02931747819|147.02931747819|-163.02383338406|-163.02383338406|-163.02383338406|-163.02383338406|-163.02383338406|-163.02383338406|-166.46648313154|-166.55140800607|-166.55140800607|-166.55140800607|-166.55140800607|-166.55140800607|-166.55140800607||-169.65378189233|-173.49559784098|-174.28924886009|-174.28924886009|-174.28924886009|-174.28924886009|-174.28924886009|-174.28924886009|-174.98542130017|-177.30699700805|-183.75941335635|168.99251890159|168.99251890159|168.99251890159|168.99251890159|168.99251890159|168.99251890159|165.91557004691|164.31645172484|164.31645172484|164.31645172484|162.92822913305|162.92822913305|162.92822913305|162.92822913305|162.92822913305|162.92822913305|162.92822913305|162.92822913305|159.54580645182|155.11021999589
00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE|-0.35459218102551|-0.35459218102551|-0.35459218102551|-0.35459218102551||-0.35459218102551|-0.35459218102551|-0.35459218102551|-0.35459218102551|-0.35459218102551|-0.35459218102551|-0.35459218102551|-0.35459218102551|-0.35459218102551|-0.35459218102551|-0.35459218102551|-0.35459218102551|-0.35459218102551|-0.35459218102551|-0.35459218102551|-0.35459218102551|-0.35459218102551|-0.35459218102551|-0.35459218102551||-0.35459218102551|-0.35459218102551|-0.35459218102551|-0.35459218102551|-0.35459218102551|-0.35459218102551|-0.35459218102551|-0.35459218102551|-0.35639467388216|-0.35639467388216|-0.3654107484533||-0.36592159743882|-0.36592159743882|-0.36592159743882|-0.36592159743882||-0.36592159743882|-0.36592159743882|-0.36592159743882|-0.36592159743882|-0.36592159743882|-0.36592159743882|-0.36592159743882|-0.36592159743882|-0.36592159743882|-0.38710127882137|-0.41593447699562|-0.4469673633511|0.48959472113902|0.48602824151273|0.48602824151273|0.48602824151273|0.48602824151273|0.48602824151273|0.48602824151273||0.48602824151273|0.48602824151273|-0.48603368414787|-0.48603368414787|-0.48603368414787|-0.48603368414787|-0.48603368414787|-0.48603368414787|-0.48603368414787|-0.48603368414787|-0.48603368414787|-0.49613944492795|-0.49613944492795|-0.49613944492795|-0.49613944492795|0.34460760296207|0.34460760296207|0.34460760296207|0.34460760296207|0.34460760296207|0.34460760296207|0.34460760296207|0.34460760296207|0.34460760296207|0.32537513409302|0.31939379694476|0.31939379694476|0.31939379694476|0.31939379694476|0.31939379694476|0.31939379694476|0.31939379694476|0.31939379694476|0.31939379694476|0.31354932044812|0.31354932044812|0.31354932044812|0.31354932044812|0.31354932044812|0.30830450597605|0.30830450597605|0.30830450597605|0.30830450597605|0.30830450597605|0.30830450597605|0.30830450597605|0.30830450597605|0.30830450597605|0.30830450597605|0.30830450597605|0.30830450597605|0.30830450597605|0.30830450597605|0.30830450597605|0.30830450597605|0.30830450597605|0.30830450597605|0.30830450597605|0.30830450597605|0.30830450597605|0.30830450597605|0.30830450597605||0.30830450597605|0.30830450597605|0.30830450597605|0.30830450597605|0.27559388945722|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031||-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031|-0.37719893737031||-0.40855437002131|-0.4234745361622|-0.4234745361622|-0.43106623150872|-0.43106623150872|-0.43106623150872|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933||-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.43406755603933|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787||-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|-0.4684031996787|0.36832939852897|0.36832939852897
00791|17183|/equities/svb-financial-gro|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00792|20751|/equities/first-republic-bank|R1000VALUE||||||||||||||||||||||||-0.0062493785680029|||||-0.031943753819572|-0.033270837626973|0.069837959297421||0.0048755084479551|||||||||||0.0030233575409737||0.0030233575409737||0.0030233575409737||||||0.0030233575409737||0.0030233575409737||0.0030233575409737|0.0030233575409737|0.0030233575409737|||||||||||0.0030233575409737||||||||||||||||||||0.0030233575409737|||||||||0.0030233575409737||0.0030233575409737||||||||||||||||0.0030233575409737|||0.0030233575409737|0.0030233575409737|||||0.0030233575409737||0.0030233575409737|0.0030233575409737||||||0.0030233575409737|0.0030233575409737|0.0030233575409737||0.0030233575409737||0.0030233575409737|||0.0030233575409737||||||0.0030233575409737||||0.0030233575409737|0.0030233575409737|||0.0030233575409737||||-0.01709462050274|||||-0.01709462050274||-0.01709462050274||-0.01709462050274|-0.01709462050274|-0.017216244815116||0.0082041730791598|||||||-0.012847092864928|-0.012847092864928||-0.012847092864928|-0.012847092864928|-0.013163436437937|-0.016590516492369|-0.016590516492369||-0.016590516492369||0.0087080711851206|||0.0087080711851206|0.0087080711851206||-0.011512189164208|||||||||||-0.011512189164208|||-0.011512189164208||-0.011512189164208|-0.011512189164208||-0.011512189164208|||-0.011512189164208|-0.011512189164208|-0.011512189164208|||-0.011512189164208|-0.011512189164208|-0.011512189164208|-0.011512189164208|-0.011512189164208|||-0.011512189164208|-0.011512189164208||||-0.011512189164208||-0.011512189164208|-0.011512189164208|-0.012646877094493|-0.013496530117411|-0.01471836685507|-0.015187074195661|-0.01570786012965|-0.016786511249372|-0.017262790152905|-0.018206560830295|-0.018206560830295|-0.018206560830295
00793|1159417|/equities/otis-worldwide-corp|R1000VALUE|86.951613714301|86.368459597786|85.390011317886|85.390011317886||-92.312357905587|-92.312357905587|-92.312357905587|-92.312357905587|-92.312357905587|-92.312357905587|-92.312357905587|-92.312357905587|-92.312357905587|-92.312357905587|-92.312357905587|86.620789369987|86.620789369987|86.620789369987|86.620789369987|86.620789369987|86.620789369987|86.620789369987|86.620789369987||86.620789369987|86.324988280469|86.324988280469|86.324988280469|86.324988280469|86.324988280469|85.826835887659|85.826835887659|85.826835887659|-89.708473335175|-89.708473335175||-89.708473335175|-89.708473335175|-89.708473335175|-89.708473335175||-89.708473335175|-89.708473335175|-89.708473335175|-89.708473335175|-89.708473335175|-89.708473335175|-89.708473335175|-89.708473335175|-89.708473335175|-89.708473335175|-89.708473335175|-89.708473335175|-89.708473335175|-90.282749320035|-90.511392117611|-90.991507156288|-90.991507156288|-90.991507156288|-90.991507156288||-90.991507156288|-90.991507156288|-90.991507156288|-90.991507156288|-90.991507156288|-91.072506171239|-91.958892643201|-92.439052382826|-94.006164753569|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|88.944606170953|87.951782820292|87.797871719541|87.491300727198|86.515891466431|86.515891466431|86.515891466431|86.515891466431|86.515891466431|86.515891466431|86.515891466431|86.146547328424|85.870051078213|85.654501045426|-89.585451887757|-89.585451887757|-89.585451887757|-89.585451887757|-89.585451887757|-89.585451887757|-89.585451887757|-89.585451887757|-89.870779247979||-90.813368713304|-91.317093452367|-91.317093452367|-91.317093452367|-91.317093452367|-91.317093452367|-91.317093452367|-91.317093452367|-91.317093452367|-91.317093452367|-91.317093452367|-91.317093452367|-91.317093452367|-91.317093452367|-91.317093452367|-91.317093452367|-91.317093452367|-91.317093452367|-91.317093452367|-91.317093452367|-91.861772944036|-92.924469022291|-94.06968480165|-95.25520643719|-96.856897719789|-97.772714854377|-97.772714854377|-98.074124072544|96.089202453672|96.089202453672|96.089202453672|96.089202453672|95.737037649345|95.737037649345|95.502258281271|95.502258281271|95.502258281271|95.502258281271|95.502258281271|94.937066819333||94.937066819333|94.937066819333|94.706743639998|93.702773546552|-98.831005115428|-98.831005115428|-98.831005115428|-98.831005115428|-98.831005115428|-98.831005115428||-98.831005115428|-98.831005115428|-98.831005115428|-98.831005115428|-98.831005115428|-98.831005115428|-98.831005115428|-98.831005115428|-98.831005115428|-98.831005115428|-98.831005115428|-98.831005115428|-98.879449653536|-99.462433567643|-99.462433567643|-100.58492696616|-100.84652736266||-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266||-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-100.84652736266|-101.98781275837|-106.28557233953|99.201408161445|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|99.074125881888|97.22715909823|95.990965861058
00794|1135949|/equities/corteva|R1000VALUE|72.254393863816|72.254393863816|71.583385149791|70.615147979342||70.419203143366|70.419203143366|70.419203143366|70.419203143366|70.419203143366|70.419203143366|70.419203143366|70.419203143366|70.419203143366|69.922284228658|69.922284228658|69.922284228658|69.205595977941|69.133994429022|68.297772876323|67.676132934955|67.542930993401|66.324645582132|66.052536201647||66.052536201647|66.052536201647|66.033650928262|65.50012267176|65.50012267176|65.50012267176|65.434444510688|65.434444510688|65.140492001892|65.094312696302|65.094312696302||65.094312696302|65.094312696302|64.87090516603|64.650447692209|64.454944864173|64.102992869372|63.497214689249|63.303086920522|63.303086920522|63.303086920522|63.197429402133|63.197429402133|63.197429402133|63.197429402133|63.197429402133|63.197429402133|63.197429402133|63.197429402133|63.197429402133|63.197429402133|63.197429402133|63.197429402133|63.197429402133|63.197429402133||62.592694450609|62.592694450609|62.592694450609|62.592694450609|62.592694450609|62.592694450609|62.592694450609|62.592694450609|62.592694450609|62.592694450609|61.937436820392|61.613213169712|60.840866314193|-64.983393898045|-64.983393898045|-64.983393898045|-64.983393898045|-64.983393898045|-65.082102076251|-65.136503926073|-66.05235595274|-66.05235595274|-66.05235595274|-66.05235595274|-66.05235595274|-66.05235595274|-66.05235595274|-66.05235595274|-66.05235595274|-66.325053316223|-67.149159014078|-67.407399455543|-67.925487191408|-68.095865522191|-68.656145647616|-68.656145647616|-68.656145647616|-68.656145647616|-68.656145647616|-68.656145647616|-69.854885290564|-71.986538567478|-72.453708018705|-72.453708018705|-72.968750571592|-74.11342048577|-74.389079199141|-74.614535766515|-75.245652174676|-75.245652174676|-75.245652174676|-75.245652174676|-75.552906170328|70.844123150413|70.844123150413|70.844123150413|70.844123150413|70.844123150413|70.844123150413|70.844123150413|70.844123150413|70.844123150413||70.844123150413|70.844123150413|70.844123150413|70.502898838681|-73.791535591643|-73.791535591643|-73.791535591643|-73.791535591643|-73.791535591643|-73.791535591643|-73.791535591643|-73.791535591643|-73.791535591643|-73.791535591643|-73.791535591643|-73.791535591643|-73.791535591643|-74.507997647043|-74.507997647043|-74.507997647043|-74.507997647043|-75.135832193953|-75.572031634231|-76.047817487606|-76.180905945973|-76.246340792511|-76.246340792511|-76.246340792511|-76.246340792511|-76.246340792511|-76.246340792511|-76.246340792511|-76.246340792511|-76.520241041022|-77.399024825447|-77.717251094572|73.67909717348|73.67909717348|73.67909717348|73.67909717348||73.67909717348|72.636215419535|71.342393472199|71.301354876609|71.301354876609|71.301354876609|71.301354876609|71.301354876609|71.301354876609|71.301354876609||71.301354876609|70.901780754825|70.164761497468|69.343067330221|68.822852419593|68.794277719632|68.753919976702|68.687674008463|68.687674008463|68.246862264314|68.207624059958|67.238473686954|67.10163687046|66.857739671045|66.857739671045|66.857739671045|66.322211830675||65.256324203661|65.256324203661|65.256324203661|64.893363325519|64.537902135234|64.153640396707|63.644709228151|63.644709228151|63.644709228151|63.568006964384|62.52920963572|60.744434910864|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528||-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.649972966528|-62.789972785685|-63.411634978953|59.618455133684|59.618455133684|59.24495648365|59.24495648365|-62.82807360249|-62.82807360249|-62.82807360249|-62.82807360249|-62.82807360249|-62.82807360249|-62.82807360249|-62.82807360249|-62.82807360249|-62.82807360249|-62.82807360249|-62.82807360249|-63.754803239827|-64.160334864728|-64.180525949155|-64.180525949155|-64.180525949155
00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE|50.451624931349|50.451624931349|50.451624931349|50.451624931349||50.451624931349|50.451624931349|50.451624931349|50.285694190147|47.964661991466|46.801290949041|45.854768602776|45.201963469637|43.676626043466|43.135419665605|42.676021375955|-47.837439936987|-47.837439936987|-48.044141763929|-48.044141763929|-48.044141763929|-48.044141763929|-48.044141763929|-48.262379534248||-49.41875381735|-50.086923053628|-50.086923053628|-50.086923053628|-50.086923053628|-50.086923053628|-50.086923053628|-50.086923053628|-50.086923053628|-50.086923053628|-50.086923053628||-50.086923053628|-50.086923053628|-50.086923053628|-50.086923053628||-50.086923053628|-50.086923053628|-50.086923053628|-50.086923053628|-50.086923053628|-50.086923053628|-50.086923053628|-50.086923053628|-50.086923053628|-50.086923053628|-50.086923053628|-50.086923053628|-50.086923053628|-50.086923053628|-50.086923053628|-50.086923053628|-50.086923053628|-50.681999633859|-50.681999633859||-50.681999633859|-50.681999633859|-50.681999633859|-50.681999633859|-50.681999633859|-51.16166670913|-52.093519455796|-52.584067211481|-52.584067211481|-54.218964110847|-54.680943208265|-54.680943208265|-56.288826736397|-56.420083558766|-57.600206887563|-57.600206887563|-57.600206887563|-58.288278482383|-58.288278482383|-59.625865828136|-60.869018646455|-61.1455779561|-61.1455779561|-61.5767535643|-61.662215280999|-62.612867408847|-63.529464976109|-63.529464976109|-64.28857089868|-65.711578706798|59.069180229928|59.069180229928|59.069180229928|59.069180229928|59.069180229928|59.069180229928|59.069180229928|59.069180229928|-64.857748409929|-64.857748409929|-64.857748409929|-64.857748409929|-64.857748409929|-64.857748409929|-64.857748409929|-64.857748409929|-64.857748409929|-64.857748409929|-64.857748409929|-64.857748409929|-64.857748409929|-64.857748409929|-64.857748409929|-64.857748409929|-64.857748409929|-64.857748409929|-64.857748409929|-64.857748409929|-65.119783977997|-65.119783977997|-65.119783977997|-65.572817489319||-65.806740518867|-66.661377743945|-66.794975698955|-66.794975698955|-66.794975698955|-66.794975698955|-66.794975698955|-66.871167823199|-66.871167823199|-66.871167823199|-66.871167823199|-66.871167823199|-66.871167823199|-66.871167823199|-66.871167823199|-67.163518345493|-68.271688686629|-69.46965369783|-70.055450858917|-70.432167307366|-71.682962064201|-74.198845152783|-75.423161458889|-78.040736251318|-80.708597241997|-85.484549693664|-95.463271980676|-95.463271980676|-95.463271980676|-95.463271980676|-95.463271980676|-95.874160908369|-95.874160908369|-98.074521746051|-98.074521746051|-98.493105691684|-100.31167220409|-101.28150812051|92.795438341359|92.795438341359||92.795438341359|92.559376138293|92.05763540648|89.919322018078|-96.759044009426|-96.759044009426|-96.759044009426|-96.759044009426|-96.759044009426|-96.759044009426||-96.759044009426|-96.759044009426|-99.110603471574|-99.867337275409|-99.992302514019|-99.992302514019|-99.992302514019|-99.992302514019|-99.992302514019|-99.992302514019|-99.992302514019|-99.992302514019|93.281858695121|93.281858695121|93.281858695121|93.281858695121|93.281858695121||93.281858695121|93.281858695121|93.281858695121|93.281858695121|93.281858695121|93.281858695121|89.028175632789|87.24186483206|85.87116130563|85.87116130563|85.118465702872|85.118465702872|84.738574868154|82.598418639448|81.0921285664|80.42764854817|79.822940830704|78.429378514285|77.635974889326|76.860526196745|72.073916877406|-86.197187782619|-86.197187782619|-86.197187782619|-86.716794870868||-86.716794870868|-86.716794870868|-86.716794870868|-86.716794870868|-86.716794870868|-86.716794870868|-86.716794870868|-86.716794870868|-86.716794870868|-90.005328176833|81.199764524879|81.199764524879|81.199764524879|81.199764524879|81.199764524879|81.199764524879|80.282794408204|-88.493471408188|-88.493471408188|-88.493471408188|-88.493471408188|-88.493471408188|-88.493471408188|-88.493471408188|-88.493471408188|-88.493471408188|79.883942273991|79.883942273991|79.883942273991|79.883942273991|79.669656386792
00796|995924|/equities/invitation-homes-inc|R1000VALUE|-27.818408446658|-27.981681832832|-27.981681832832|-27.981681832832||-27.981681832832|-27.981681832832|-27.981681832832|-27.981681832832|-27.981681832832|-27.981681832832|-27.981681832832|-27.981681832832|-27.981681832832|-28.098987014917|-28.098987014917|-28.098987014917|-28.28165161149|-28.402412582292|-28.402412582292|-28.402412582292|-28.402412582292|-28.402412582292|-28.402412582292||-28.402412582292|-28.402412582292|-28.402412582292|-28.402412582292|-28.566625795102|-28.566625795102|-28.566625795102|-28.837971328511|26.624232570313|26.624232570313|26.624232570313||26.624232570313|26.549703483209|-27.889939154027|-27.889939154027||-27.889939154027|-27.889939154027|-27.889939154027|-27.889939154027|-27.889939154027|-27.889939154027|-27.889939154027|-27.889939154027|-27.889939154027|-27.889939154027|-27.889939154027|-28.011066265502|-28.265906779411|-28.633507905671|-29.00790635571|-29.00790635571|-29.00790635571|-29.00790635571|-29.00790635571||-29.00790635571|-29.00790635571|-29.00790635571|-29.00790635571|-29.00790635571|-29.00790635571|-29.128549657439|-29.128549657439|-29.128549657439|-29.128549657439|-29.128549657439|-29.128549657439|-29.128549657439|-29.128549657439|-29.128549657439|-29.128549657439|-29.128549657439|-29.128549657439|-29.128549657439|-29.128549657439|-29.128549657439|-29.274502884085|-29.274502884085|-29.274502884085|-29.274502884085|-29.274502884085|-29.274502884085|-29.274502884085|-29.274502884085|-29.274502884085|-29.274502884085|-29.274502884085|-29.274502884085|-29.274502884085|-29.491793533823|-29.491793533823|-29.648383030914|-29.853758266263|-30.13028656409|-30.194207895308|-30.454362846168|-30.454362846168|-30.454362846168|-30.454362846168|-30.454362846168|-30.992681371671|-31.136034607338|-31.149828209611|-31.149828209611|-31.242858841875|-31.242858841875|-31.242858841875|-31.544943020102|-31.544943020102|-31.544943020102|-31.544943020102|-31.544943020102|-31.544943020102|-31.544943020102|-31.544943020102|-31.544943020102|-31.544943020102||-31.544943020102|-31.544943020102|-31.544943020102|-31.544943020102|-31.544943020102|-31.544943020102|-31.544943020102|-31.544943020102|-31.544943020102|-31.544943020102|-31.544943020102|-31.544943020102|-31.544943020102|-31.544943020102|-31.676603817672|-31.971504237619|-32.159726913733|-32.235808063396|-32.339947978224|-32.339947978224|-32.521724973153|-32.521724973153|-33.018166929866|-33.018166929866|-33.018166929866|-33.443518539695|-33.575777421777|-33.575777421777|-33.575777421777|-33.575777421777|-33.575777421777|-33.575777421777|-33.575777421777|-33.625587130459|-33.866742394186|-33.866742394186|-33.928292849723|-33.928292849723|-33.928292849723|-34.209505739814||-34.209505739814|-34.209505739814|-34.209505739814|-34.209505739814|-34.484760014371|-34.484760014371|32.929577435343|32.929577435343|32.929577435343|32.929577435343||32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343||32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.929577435343|32.148087383739|31.439982657364|-34.107891505592|-34.107891505592|-34.107891505592|-34.107891505592|-34.107891505592|-34.107891505592|-34.107891505592||-34.107891505592|-34.107891505592|-34.107891505592|-34.107891505592|-34.107891505592|-34.107891505592|-34.107891505592|-34.107891505592|-34.572100579334|-35.538446359714|32.871617225359|32.871617225359|32.871617225359|32.871617225359|32.421257400157|32.421257400157|32.267507340778|32.149161844639|32.09103721904|32.09103721904|32.09103721904|32.09103721904|32.09103721904|32.09103721904|32.09103721904|32.09103721904|32.09103721904|32.09103721904|32.09103721904|31.830461970107|31.830461970107
00797|20790|/equities/sun-communities-inc|R1000VALUE|122.00185697632|122.00185697632|122.00185697632|122.00185697632||121.4091962976|121.4091962976|121.4091962976|121.4091962976|121.4091962976|121.4091962976|121.4091962976|121.4091962976|121.4091962976|121.4091962976|121.4091962976|121.4091962976|121.4091962976|121.4091962976|121.4091962976|121.4091962976|121.4091962976|121.4091962976|121.4091962976||121.4091962976|121.4091962976|-126.7763118562|-126.7763118562|-126.7763118562|-126.7763118562|-126.7763118562|-126.7763118562|-126.7763118562|-126.7763118562|-128.11701327528||-129.39080807125|-129.39080807125|-129.39080807125|-129.39080807125||-129.39080807125|-129.39080807125|-129.39080807125|-129.39080807125|-130.07598589342|-130.07598589342|-130.07598589342|-130.07598589342|-130.15331838839|-130.4517847961|-130.4517847961|122.63032514952|122.63032514952|122.63032514952|122.63032514952|122.63032514952|122.63032514952|122.63032514952|122.63032514952||122.63032514952|122.63032514952|120.67785922579|120.40362315483|120.40362315483|120.40362315483|120.40362315483|120.40362315483|120.40362315483|120.40362315483|120.40362315483|119.96069288593|-127.71511452288|-127.71511452288|-127.71511452288|-127.71511452288|-127.71511452288|-127.71511452288|-127.71511452288|-127.71511452288|-127.71511452288|-128.78894910583|-128.78894910583|-128.78894910583|-128.78894910583|-128.78894910583|-128.78894910583|-128.78894910583|-128.78894910583|-128.78894910583|-128.78894910583|-128.78894910583|-128.78894910583|-130.11549536133|-130.39193944295|124.14267665652|124.14267665652|124.14267665652|124.14267665652|124.14267665652|124.14267665652|124.14267665652|124.14267665652|124.14267665652|124.14267665652|124.14267665652|124.14267665652|124.14267665652|124.14267665652|124.14267665652|124.14267665652|124.14267665652|124.14267665652|124.14267665652|123.41907937557|123.34167748521|123.34167748521|123.34167748521|123.34167748521|120.81833545716|120.81833545716|120.81833545716||120.81833545716|120.81833545716|120.81833545716|120.81833545716|120.81833545716|120.81833545716|120.55759933887|120.55759933887|119.81695513778|119.81695513778|119.81695513778|119.44022660844|118.68053632966|117.50807150194|117.50807150194|117.24443264349|117.06059684704|117.06059684704|116.46191467412|-125.86560815079|-125.86560815079|-125.86560815079|-125.86560815079|-126.33456371342|-126.33618617626|-127.601317465|120.56566391676|120.56566391676|120.56566391676|120.56566391676|120.56566391676|120.56566391676|120.56566391676|120.56566391676|120.56566391676|120.56566391676|120.56566391676|120.56566391676|120.56566391676|120.56566391676||120.53506131403|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509||-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509|-128.56644314509||-128.56644314509|-129.29742698899|-129.29742698899|-129.29742698899|-129.29742698899|-129.29742698899|-129.29742698899|-129.29742698899|-130.96038564301|-131.64373249008|-131.64373249008|-132.10569428286|120.99124130573|120.99124130573|120.99124130573|120.99124130573|-131.074912993|-131.074912993|-131.074912993|-131.074912993|-131.074912993|-131.074912993|-131.074912993|-131.074912993|-131.074912993||-131.074912993|-131.074912993|-131.074912993|-131.074912993|-131.074912993|-131.074912993|-131.074912993|-131.71863000958|-131.71863000958|-136.99116719266|-136.99116719266|-136.99116719266|-137.48129919942|-137.48129919942|-137.48129919942|-137.48129919942|-137.48129919942|-137.48129919942|-137.48129919942|-137.48129919942|-137.48129919942|-137.48129919942|-137.48129919942|-137.48129919942|-137.48129919942|-138.28477985523|126.20889005032|126.20889005032|126.20889005032|126.20889005032|126.20889005032
00798|39337|/equities/trimble-navigation-ltd|R1000VALUE|-70.423321102876|-70.423321102876|-70.423321102876|-70.423321102876||-70.423321102876|-70.423321102876|-70.423321102876|-70.423321102876|-70.423321102876|-70.423321102876|-70.423321102876|-70.741746212397|-72.143050804573|-73.242352427324|-73.242352427324|-74.652613045199|-75.556513867359|-76.521679650392|-76.890557599295|-76.890557599295|-76.890557599295|-76.890557599295|-77.993056535974||-82.097005267692|77.912794329677|77.912794329677|77.912794329677|77.912794329677|77.912794329677|77.912794329677|77.912794329677|77.912794329677|77.912794329677|77.912794329677||77.912794329677|77.912794329677|77.912794329677|77.912794329677|77.912794329677|77.912794329677|77.912794329677|77.912794329677|77.912794329677|77.912794329677|77.912794329677|77.912794329677|77.912794329677|77.912794329677|77.912794329677|77.912794329677|77.912794329677|77.912794329677|77.912794329677|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485||-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-82.402093681485|-83.275413771911|-83.275413771911|-83.275413771911|-83.275413771911|-83.275413771911|-83.275413771911|-83.275413771911|-83.275413771911|-83.275413771911|-83.275413771911|-83.275413771911|-83.275413771911|-83.275413771911|-83.275413771911|-83.275413771911|-83.275413771911|-83.275413771911|-83.275413771911|-83.275413771911|-83.275413771911|-83.275413771911|-83.275413771911|-83.275413771911|-83.275413771911|-83.275413771911|-83.275413771911|-83.275413771911|-83.275413771911|-84.554350398695||-86.002118582654|-86.002118582654|-86.002118582654|-86.002118582654|-86.002118582654|-86.002118582654|-86.002118582654|-86.315964905342|-86.927268472385|81.132617114213|81.132617114213|81.132617114213|81.132617114213|81.132617114213|81.132617114213|81.132617114213|81.132617114213|81.132617114213|81.132617114213|81.132617114213|81.132617114213|81.132617114213|81.132617114213|81.132617114213|81.132617114213|80.383463884092|79.070513646577|78.780016281841|78.052224839173|78.052224839173|78.052224839173|76.873858677504|76.432986553195|76.432986553195|76.432986553195|76.432986553195|76.432986553195|75.501134740574|75.501134740574|74.816921087617||74.566374298063|73.135141262441|72.351818809939|72.061745071889|71.640884399945|70.915213691454|70.116349444633|69.492610544899|69.219040367582|69.219040367582||69.219040367582|69.219040367582|69.219040367582|69.219040367582|69.219040367582|69.219040367582|68.852819731477|68.497576716479|67.623141602801|67.623141602801|67.623141602801|67.490903039992|67.490903039992|67.490903039992|67.490903039992|67.490903039992|67.215628570331||67.215628570331|67.215628570331|67.215628570331|67.215628570331|66.341812709982|66.310063896372|66.031226358534|66.031226358534|65.46278085722|65.201426718119|61.724915422204|60.605188702216|58.245706200586|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452||-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-64.595623011452|-65.150137366036|-68.983486428503|-70.789673681912|-70.789673681912|-70.798526626888|-72.52530358242|-73.400702051619|-73.400702051619|-73.400702051619|-73.400702051619|-73.400702051619|-73.400702051619|-73.400702051619|-73.400702051619|-73.400702051619|-73.400702051619|-73.400702051619|-73.400702051619|-73.400702051619|-73.902446910517|-74.071056123991|-74.340336848651
00799|955846|/equities/teladoc-inc|R1000VALUE|-5.4909806614503|-5.4909806614503|-5.4909806614503|-5.4909806614503||-5.4909806614503|-5.4909806614503|-5.5674620607809|-5.7550082200118|-5.7550082200118|-5.7550082200118|-5.7550082200118|-5.9344538045535|-6.0968932390886|-6.3204367956273|-6.4438186840605|-6.5134095832586|-6.7071218142774|-6.9679132975766|-7.0423703202623|-7.0423703202623|-7.0423703202623|-7.0423703202623|-7.0423703202623||-7.3129115114629|-7.4971235074401|-7.7568040465647|6.8937583673699|6.8937583673699|6.8937583673699|6.8937583673699|6.8937583673699|6.8363980174841|-7.6021800952599|-7.6021800952599||-7.6021800952599|-7.6761444362718|-7.7273828754511|-7.8540363322459|-7.9794848771849|-8.0127389267593|-8.0137318853437|-8.0295653682043|-8.0295653682043|-8.0295653682043|-8.0295653682043|-8.0295653682043|-8.0295653682043|-8.0295653682043|-8.0295653682043|-8.0295653682043|-8.0295653682043|-8.0295653682043|-8.0295653682043|-8.0295653682043|-8.0295653682043|-8.0295653682043|-8.0295653682043|-8.0295653682043||-8.0295653682043|-8.0295653682043|-8.0295653682043|-8.0295653682043|-8.0295653682043|-8.0295653682043|-8.0295653682043|-8.0295653682043|-8.2770059485226|-8.5766176801025|-8.9458750465511|-9.0037279900576|-9.1104382831699|-9.1104382831699|-9.6027588931329|7.6547362645043|7.6547362645043|7.6547362645043|7.6547362645043|7.6547362645043|7.6547362645043|7.6547362645043|7.6547362645043|7.6547362645043|7.6547362645043|7.6547362645043|7.6547362645043|7.6547362645043|7.6547362645043|7.6547362645043|7.6547362645043|7.6547362645043|7.6547362645043|7.6547362645043|7.6547362645043|7.6547362645043|7.6547362645043|7.6547362645043|7.6547362645043|7.4726401796935|7.4726401796935|7.4726401796935|7.4726401796935|7.4726401796935|7.4726401796935|7.4726401796935|7.4726401796935|7.3095610891511|7.3095610891511|7.3095610891511|7.1664567032048|6.9890927538931|6.9890927538931|6.9890927538931|6.9890927538931|6.9890927538931|6.9890927538931|6.9890927538931|6.9644908886528|6.9644908886528|6.9644908886528|6.9644908886528||6.9644908886528|6.9644908886528|-7.8272559139595|-7.8272559139595|-7.8272559139595|-7.8272559139595|-7.8272559139595|-7.8272559139595|-7.8272559139595|-7.8272559139595|-7.8272559139595|-7.8272559139595|-7.8272559139595|-7.8272559139595|-7.9503956341595|-7.9762387376877|-7.9762387376877|-7.9762387376877|-8.0588762872586|-8.2604180831787|-8.3310200659298|-8.6869666276004|-8.9205184973639|-9.0817245163866|7.629374501568|7.629374501568|7.629374501568|7.629374501568|7.629374501568|7.629374501568|7.629374501568|7.629374501568|7.629374501568|7.629374501568|7.629374501568|7.629374501568|7.629374501568|7.3954162569641|7.2392656708483|7.2392656708483||7.2392656708483|7.2392656708483|7.2392656708483|7.2392656708483|7.0394622379679|6.8680839363791|6.8680839363791|6.8680839363791|6.634427188672|-7.7603883421732||-7.7603883421732|-7.7603883421732|-7.7603883421732|-7.7603883421732|-7.7603883421732|-7.7603883421732|-7.7603883421732|-7.7603883421732|-7.7603883421732|-7.7603883421732|-7.7603883421732|-7.7603883421732|-7.7603883421732|-7.7662647207924|-7.7690277038845|-7.7690277038845|-7.7690277038845||-7.7690277038845|-7.9439197048912|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737|-8.0356941585737||-8.3464655749221|-8.5546062646331|-8.6111878420554|-8.6111878420554|-8.6111878420554|-8.6111878420554|-8.6111878420554|-8.6111878420554|-8.6111878420554|-8.6111878420554|-8.9007640178162|-9.1825154683279|-9.3427951756768|-9.3958833420334|-9.7695425576698|-9.9945691500252|-10.03729394235|-10.03729394235|-10.03729394235|-10.03729394235|-10.16615945275|-10.335455167905|-10.609672268911|-10.757095895044|-10.757095895044|-11.047328456499|-11.404809457568|-11.505344106652|-11.544271100338|-11.96307930767|-12.015190128185
00800|24297|/equities/teledyne-technologies-inc|R1000VALUE|619.30683208158|612.71161993946|612.71161993946|612.71161993946||612.71161993946|612.71161993946|612.71161993946|610.29788757922|601.62323269978|589.28804374481|589.28804374481|589.28804374481|583.86472006712|583.86472006712|583.86472006712|583.86472006712|583.86472006712|583.86472006712|583.86472006712|583.86472006712|583.86472006712|568.5951960978|544.58655861684||544.58655861684|535.75728531754|525.10755836606|523.06448610226|518.37336902755|518.37336902755|511.13068835093|504.51853759369|498.41311441617|-524.5412481092|-524.5412481092||-524.5412481092|-524.5412481092|-524.5412481092|-524.5412481092|-524.5412481092|-524.5412481092|-524.5412481092|-524.5412481092|-524.5412481092|-524.5412481092|-524.5412481092|-524.5412481092|-524.5412481092|-524.5412481092|-524.5412481092|-524.5412481092|-524.5412481092|-524.5412481092|-524.5412481092|-524.5412481092|-524.5412481092|-524.5412481092|-524.5412481092|-524.5412481092||-524.5412481092|-524.5412481092|-524.5412481092|-524.5412481092|-527.71411363533|-529.94466063105|-530.794756649|-530.794756649|-533.35973903654|-541.80763712532|-541.80763712532|-541.80763712532|-541.80763712532|-541.80763712532|-541.80763712532|-546.38958751501|-549.11843375962|-555.90702229033|-555.90702229033|-555.90702229033|-555.90702229033|-563.27389548101|-569.20603797477|-576.63195300149|-580.78106811363|-587.18341878077|-594.29994248162|-594.29994248162|-594.29994248162|-598.26466590839|564.50275208573|564.50275208573|564.50275208573|564.50275208573|564.50275208573|564.50275208573|564.50275208573|564.09470555098|558.05857379471|554.91552646904|554.91552646904|554.91552646904|554.58560761643|546.53234830645|543.26378261344|543.26378261344|543.26378261344|538.58031984718|535.77648657066|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531||533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|533.96544975531|520.65106735508|511.88904958056|511.88904958056|506.13165204047|504.09097202087|499.59997799954|496.4522901438|492.56169235539|492.56169235539||488.46111541879|488.46111541879|488.46111541879|488.41479254974|483.26063274028|480.98979192128|480.98979192128|480.98979192128|480.98979192128|480.98979192128||480.98979192128|480.98979192128|480.98979192128|480.98979192128|480.98979192128|480.98979192128|480.98979192128|480.98979192128|479.02424966351|476.2714110188|476.2714110188|474.04851540305|474.04851540305|474.04851540305|474.04851540305|472.28501901337|468.09440458529||468.09440458529|468.09440458529|468.09440458529|468.09440458529|468.09440458529|467.08433022226|463.82093752451|460.27398797695|460.27398797695|457.6972024885|450.84215566484|450.57547359299|445.35938919729|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698||-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-479.78817032698|-493.08630761971|-519.18946424977|483.29973204976|483.29973204976|483.29973204976|483.29973204976|483.29973204976|483.29973204976|480.37805412484|-511.42341068469|-511.42341068469|-511.42341068469|-511.42341068469|-511.42341068469|-511.42341068469|-511.42341068469|-511.42341068469|-511.42341068469|-511.42341068469|-511.42341068469|-515.21547177856|487.63688410002
00801|1142204|/equities/amcor-plc|R1000VALUE|46.477192063206|46.218879098909|46.218879098909|46.218879098909||46.218879098909|45.937086285503|45.30565303051|44.922670186488|44.043665984197|44.043665984197|43.735463145622|43.684958567496|-44.977324082476|-44.977324082476|-44.977324082476|-44.977324082476|-44.977324082476|-44.977324082476|-44.977324082476|-44.977324082476|-44.977324082476|-44.977324082476|-44.977324082476||-45.437543392845|42.067715210377|42.067715210377|41.134961175321|40.837458133033|40.74022875818|40.676709061738|40.676709061738|40.676709061738|40.48473372311|40.48473372311||40.48473372311|40.48473372311|40.48473372311|40.48473372311||40.48473372311|40.48473372311|40.48473372311|40.48473372311|40.48473372311|40.48473372311|40.48473372311|40.48473372311|40.48473372311|40.48473372311|40.48473372311|40.48473372311|40.48473372311|40.48473372311|40.48473372311|40.48473372311|40.48473372311|40.48473372311|40.48473372311||40.48473372311|40.342632040952|40.342632040952|40.342632040952|40.342632040952|40.342632040952|40.342632040952|40.342632040952|40.342632040952|40.342632040952|39.591811641029|39.538125868165|38.892359914077|38.580230747344|-41.641085364179|-41.641085364179|-41.641085364179|-41.641085364179|-41.641085364179|-42.2456505318|39.48438117883|39.48438117883|-41.580866746423|-41.580866746423|-41.580866746423|-41.580866746423|-41.580866746423|-41.580866746423|-41.580866746423|-41.580866746423|-41.580866746423|-41.580866746423|-41.580866746423|-41.580866746423|-41.580866746423|-41.9204066907|-42.071902684903|-42.071902684903|-42.071902684903|-42.071902684903|-42.071902684903|-42.071902684903|-42.071902684903|-42.071902684903|-42.071902684903|-42.454889752838|-43.191544508904|-43.564132122622|-43.564132122622|-43.564132122622|-43.564132122622|-43.564132122622|-43.564132122622|-43.564132122622|-43.564132122622|-43.564132122622|-43.71127326943|-43.71127326943|-44.037527168873|-44.302805676597|-44.611452065725|-45.430780369727||-45.53606368088|-45.53606368088|-45.53606368088|-45.697958745154|-46.4199532288|-46.523706644367|-46.523706644367|-46.699298173791|-46.699298173791|-47.238665137695|-47.898516268649|-49.334460570987|46.650598390703|-49.257013747191|-49.257013747191|-49.257013747191|-49.257013747191|-49.257013747191|-49.257013747191|-49.257013747191|-49.257013747191|-49.498068329466|46.775406186702|46.775406186702|46.775406186702|46.775406186702|46.775406186702|46.775406186702|46.775406186702|46.775406186702|46.775406186702|46.775406186702|46.775406186702|46.775406186702|46.775406186702|46.775406186702|46.775406186702|46.500450258919|46.372722552296|46.228026838298||45.931141609611|45.685989744864|44.303877918149|-47.225762967042|-47.225762967042|-47.225762967042|-47.225762967042|-47.225762967042|-47.225762967042|-47.363474309625||-47.363474309625|-47.363474309625|-47.363474309625|-47.363474309625|-47.363474309625|-47.363474309625|-47.363474309625|-47.363474309625|-47.363474309625|-47.363474309625|-47.363474309625|-47.363474309625|-47.363474309625|-47.363474309625|-47.363474309625|-47.363474309625|-47.363474309625||-47.363474309625|-47.946916196282|-48.6687597342|-48.6687597342|-48.6687597342|-48.6687597342|-48.6687597342|-48.6687597342|-48.6687597342|-48.6687597342|-48.6687597342|-48.6687597342|-48.6687597342|-48.6687597342|-48.6687597342|-48.6687597342|-48.6687597342|-48.6687597342|-48.6687597342|-48.6687597342|-48.6687597342|-48.6687597342|-48.6687597342|-48.6687597342|-48.6687597342||-48.6687597342|-48.6687597342|-48.6687597342|-48.6687597342|-48.6687597342|-48.6687597342|-48.6687597342|-48.6687597342|-49.154176931432|-50.401864189629|-50.531012549314|-50.531012549314|-50.531012549314|-50.531012549314|-50.531012549314|-50.531012549314|-50.531012549314|-50.531012549314|-50.531012549314|-50.531012549314|-51.645460144583|-51.712573798674|-51.712573798674|-51.712573798674|-51.712573798674|-52.225081320358|49.286959382416|49.286959382416|49.286959382416|49.286959382416|49.286959382416
00802|17124|/equities/signature-bank|R1000VALUE|0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142||0.43367544194142|0.43367544194142|0.43367544194142||0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142||0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142||0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142||0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142||0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142|0.43367544194142|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|||0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313||0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313||0.38709137279313||0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.38709137279313|0.30621263868854|-0.62363425362304|-0.62363425362304|-0.62363425362304|-0.62363425362304|-0.62363425362304|||-0.62363425362304|-0.62363425362304|-0.62363425362304|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198||0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|||0.49308462979198||0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198||0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|0.49308462979198|-0.76454375389598|-0.76454375389598|-0.76454375389598|-0.76454375389598|-0.76454375389598|-0.76454375389598||-0.76454375389598|-0.76454375389598|-0.77615972032571|-0.81128855072155|-0.82976504854244|-0.83862783502519|-0.85069759566453|-0.88910845671392|-0.90289828351578|-0.93630651401689|-0.93630651401689|-0.95656282225373|-0.96840313649975|-0.98044793116608|-1.0027199266968|-1.0085776844088|-1.0273085146551|-1.0720475679568|-1.0720475679568|-1.1198117938958|-1.1198117938958|-1.1447908941599|-1.1599270488858|-1.1599270488858|-1.1622196971692||-1.1622196971692|-1.1622196971692|-1.1622196971692|-1.1622196971692|-1.1622196971692|-1.1622196971692|-1.1622196971692|-1.1622196971692|-1.1622196971692|-1.3552441000185|-1.3952339606467|-1.3952339606467|-1.3952339606467|-1.3952339606467|-1.3952339606467|-1.3952339606467|-1.3952339606467|-1.3952339606467|-1.3952339606467|-1.3952339606467|-1.3952339606467|-1.3952339606467|-1.3952339606467|-1.3952339606467|-1.3952339606467|-1.3952339606467|-1.3952339606467|-1.3952339606467|-1.3952339606467|-1.3952339606467|-1.3952339606467
00803|101848|/equities/ally-financ|R1000VALUE|-44.55823743771|-44.55823743771|-44.55823743771|-44.55823743771||-44.55823743771|-45.065537804606|-45.065537804606|-45.065537804606|-45.065537804606|-45.065537804606|-45.065537804606|-45.065537804606|-45.065537804606|-45.065537804606|-45.065537804606|-45.065537804606|-45.065537804606|-45.065537804606|-45.065537804606|-45.065537804606|-45.065537804606|-45.065537804606|-45.684493561853||-46.442295397735|-46.442295397735|-46.442295397735|-47.085605344747|44.061598845049|44.061598845049|44.061598845049|44.061598845049|44.061598845049|43.877886105162|43.775181996967||43.775181996967|43.775181996967|43.775181996967|43.775181996967||43.775181996967|43.661037273038|43.2419851299|42.476651297219|42.174614493723|42.163818499454|42.163818499454|42.163818499454|42.163818499454|41.952574355744|41.064022284241|39.64500282152|39.489971559522|39.489971559522|39.050524412788|38.441693715693|38.136603492765|38.057337807581|37.827599895182||37.512055066099|-41.07717725385|-41.07717725385|-41.07717725385|-41.07717725385|-41.07717725385|-41.07717725385|-41.949085464619|37.973012080737|37.973012080737|37.973012080737|37.973012080737|37.973012080737|37.973012080737|37.973012080737|37.973012080737|37.973012080737|37.973012080737|37.973012080737|37.973012080737|37.973012080737|37.973012080737|37.973012080737|37.752008348646|-41.435302401735|-41.435302401735|-41.435302401735|-41.435302401735|-41.435302401735|-41.435302401735|-41.435302401735|-41.435302401735|-41.435302401735|-41.978924432861|-41.978924432861|-41.978924432861|-41.978924432861|-41.978924432861|-41.978924432861|-41.978924432861|-42.701305035603|-42.945059913013|-43.245344737739|-43.770240929356|-43.770240929356|41.926945664479|41.926945664479|41.926945664479|41.926945664479|41.774711584596|41.441813547908|40.692846809822|40.298996752057|39.623052192566|39.290681191145|39.290681191145|39.290681191145|39.290681191145|39.290681191145|38.8214544342|38.8214544342|38.8214544342||38.8214544342|38.753560601123|38.433956952501|38.192174535779|37.939081410333|37.007314288798|-39.58812128292|-39.58812128292|-39.58812128292|-39.58812128292|-39.58812128292|-39.58812128292|-39.58812128292|-39.58812128292|-39.58812128292|-39.58812128292|-39.58812128292|-39.58812128292|-39.58812128292|-39.58812128292|-39.58812128292|-40.789023783322|-41.094472040199|-41.128878670659|-41.128878670659|-41.128878670659|-41.358921436144|38.687064748811|38.687064748811|38.687064748811|38.687064748811|38.687064748811|38.687064748811|38.687064748811|38.687064748811|38.687064748811|38.687064748811|38.687064748811|38.687064748811|38.687064748811||38.687064748811|37.878407378779|36.902117512608|36.705132137829|36.565879436658|36.155466075657|35.535239533052|35.080824034595|34.902901447111|34.902901447111||34.902901447111|34.902901447111|34.902901447111|34.902901447111|34.902901447111|34.902901447111|34.066000183748|34.04444525896|33.362718192057|33.143121804079|33.143121804079|33.143121804079|33.143121804079|33.143121804079|33.143121804079|33.143121804079|33.143121804079||33.143121804079|33.143121804079|33.143121804079|33.143121804079|33.143121804079|33.143121804079|33.143121804079|33.143121804079|33.143121804079|33.031802165598|-36.220780233174|-36.220780233174|-36.220780233174|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891||-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-36.26206783891|-38.601326885492|34.060408476534|34.060408476534|34.060408476534|34.060408476534|34.060408476534|34.060408476534|34.060408476534|33.916841802269|-37.420854484693|-37.420854484693|-37.420854484693|-37.420854484693|-37.420854484693|-37.420854484693|-37.420854484693|-37.462197438701|-37.462197438701|-37.462197438701|-38.00966235424|-38.073303835886
00804|39139|/equities/idex|R1000VALUE|198.73532629097|198.73532629097|198.73532629097|198.73532629097||198.73532629097|198.73532629097|198.73532629097|198.73532629097|198.73532629097|198.73532629097|196.24813493186|191.00126598603|188.24973666145|186.92470197626|186.79355144444|186.78370799833|186.78370799833|186.78370799833|186.78370799833|186.78370799833|186.78370799833|184.86557856386|184.86557856386||184.86557856386|182.77507793445|178.33176011|176.80667420398|174.97963461358|174.64181745802|173.02864686793|173.02864686793|173.02864686793|171.82798121808|171.82798121808||171.82798121808|171.82798121808|171.82798121808|171.47754663742||171.47754663742|170.37805254499|169.66789682584|169.66789682584|169.66789682584|169.66789682584|169.66789682584|169.66789682584|169.66789682584|169.17349050528|168.69112813825|168.69112813825|168.69112813825|168.69112813825|168.69070220385|167.40022209391|164.80136117124|164.23929181787|164.05920543375||163.42329385217|162.04643649455|-171.62977230997|-171.62977230997|-171.62977230997|-171.62977230997|-172.07086280155|-174.44540345192|-175.70013481041|164.99187192625|164.99187192625|164.99187192625|164.99187192625|164.99187192625|164.99187192625|164.99187192625|164.99187192625|164.99187192625|164.99187192625|164.99187192625|164.99187192625|159.10428899239|159.10428899239|158.5242154169|158.36522706987|158.36522706987|158.36522706987|-168.27131795257|-168.27131795257|-168.27131795257|-168.27131795257|-168.27131795257|-168.27131795257|-168.27131795257|-168.27131795257|-168.27131795257|-168.27131795257|-168.27131795257|-168.27131795257|-168.27131795257|-168.27131795257|-168.27131795257|-168.27131795257|-168.27131795257|-168.27131795257|-169.68451085984|-170.57125060867|-170.57125060867|-170.78173916234|-170.78173916234|-170.78173916234|-170.78173916234|-170.78173916234|-170.78173916234|-170.78173916234|-170.78173916234|-170.95273050537|-170.95273050537|-170.95273050537|-170.95273050537|-170.95273050537|-170.95273050537||-170.95273050537|-170.95273050537|-170.95273050537|-170.95273050537|-170.95273050537|-170.95273050537|-170.95273050537|-170.95273050537|-170.95273050537|-170.95273050537|-170.95273050537|-170.95273050537|-170.95273050537|-170.95273050537|-170.95273050537|-171.92743507216|-173.54140921243|-173.54140921243|-173.54140921243|-173.54140921243|-176.17545223907|-178.66050021599|-186.32417368834|175.21802460773|175.21802460773|174.72230636464|174.72230636464|174.72230636464|174.72230636464|174.72230636464|174.72230636464|174.72230636464|174.72230636464|174.72230636464|174.72230636464|174.72230636464|174.72230636464|172.30089857166|-182.554830474|-182.554830474||-182.554830474|-182.554830474|-182.554830474|-182.554830474|-182.554830474|-182.554830474|-182.554830474|-182.554830474|-182.554830474|-184.9825892121||-185.66565562955|-187.93794602014|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513||177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.7072423513|177.08360095105|169.61649783542|168.70055562578|165.2556146154|164.19004688846|164.19004688846|161.3631593981|-178.96558998354|-178.96558998354|-178.96558998354|-178.96558998354|-178.96558998354|-178.96558998354|-178.96558998354|-178.96558998354|-178.96558998354||-178.96558998354|-178.96558998354|-178.96558998354|-178.96558998354|-178.96558998354|-178.96558998354|-178.96558998354|-178.96558998354|-178.96558998354|-179.99704412098|-189.46310396851|-192.05447269812|-192.05447269812|-192.05447269812|-193.50132673771|-193.50132673771|-193.50132673771|-193.50132673771|-193.50132673771|-193.50132673771|-195.06833906864|-195.06833906864|-195.06833906864|-195.06833906864|-195.06833906864|-195.65202194557|-197.69984538141|-198.60148818828|-200.25618555341|-200.25618555341|-201.24288601196
00805|17251|/equities/ss-c-technologies|R1000VALUE|-78.396661504889|-78.748790459262|-79.491825779589|-79.491825779589||-79.491825779589|-79.747229787426|-79.747229787426|-79.747229787426|-79.747229787426|-79.747229787426|-79.747229787426|-79.747229787426|-84.266925834635|-86.821026721507|-87.012252930039|-88.398060828705|-88.90367744395|-89.554140370746|-89.554140370746|-89.554140370746|-89.554140370746|-89.554140370746|-89.566875768656||-90.180137372915|-90.180137372915|-90.180137372915|-90.180137372915|-90.180137372915|-90.180137372915|-90.180137372915|-90.180137372915|-90.180137372915|-90.180137372915|-90.180137372915||85.940199988883|85.940199988883|85.940199988883|85.328865415301||85.070441332621|84.612711896678|84.500514761365|83.767795315226|83.395883920943|83.232885143078|83.232885143078|83.232885143078|83.232885143078|83.232885143078|83.232885143078|83.232885143078|83.232885143078|83.232885143078|81.568376013424|81.568376013424|81.362300065192|81.362300065192|81.362300065192||81.271449145379|80.47152710116|80.47152710116|80.47152710116|80.47152710116|80.47152710116|80.47152710116|80.47152710116|80.47152710116|80.47152710116|80.47152710116|80.47152710116|80.47152710116|80.47152710116|80.47152710116|80.47152710116|80.47152710116|80.47152710116|80.47152710116|80.47152710116|80.47152710116|80.47152710116|79.866143546238|-85.060475364305|-85.060475364305|-85.060475364305|-85.060475364305|-85.060475364305|-85.060475364305|-85.691083924613|-86.97025720259|-86.97025720259|-87.177786950496|-88.198653676143|-89.955725221756|85.681956978457|85.681956978457|85.681956978457|85.681956978457|85.681956978457|85.681956978457|85.681956978457|85.681956978457|85.681956978457|85.681956978457|85.681956978457|85.681956978457|85.681956978457|85.681956978457|85.681956978457|85.681956978457|85.681956978457|85.681956978457|85.681956978457|85.681956978457|85.681956978457|85.681956978457|85.681956978457|85.681956978457|85.681956978457|85.681956978457|85.681956978457||85.681956978457|85.681956978457|85.681956978457|85.681956978457|85.681956978457|85.607732264882|84.165536528037|83.90181777787|83.546351621679|83.451706542306|83.451706542306|83.451706542306|82.80072606699|82.80072606699|82.80072606699|82.80072606699|82.179141718992|81.701623404836|81.701623404836|81.701623404836|81.701623404836|81.701623404836|81.329582493411|81.259540020212|81.167022307693|81.167022307693|81.167022307693|79.893267719811|79.712671736534|79.712671736534|79.712671736534|79.712671736534|79.712671736534|79.712671736534|79.712671736534|79.712671736534|79.712671736534|79.712671736534|79.712671736534|79.712671736534||79.487689207721|78.88801499199|78.88801499199|78.206684121281|77.672980000344|77.524470001373|77.524470001373|77.524470001373|77.524470001373|77.524470001373||77.524470001373|77.524470001373|77.524470001373|77.524470001373|77.524470001373|77.524470001373|77.524470001373|76.57552280019|76.465581889399|76.020884113881|76.020884113881|76.020884113881|76.020884113881|76.020884113881|76.020884113881|76.020884113881|75.342646896147||-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326||-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-80.688966888326|-83.213847842633|-86.371496958666|-86.533064398343|-86.533064398343|-86.533064398343|-86.533064398343|-86.533064398343|-86.533064398343|-86.533064398343|-86.533064398343|-86.533064398343|-86.533064398343|-86.533064398343|-86.533064398343|-86.533064398343|-86.533064398343|-86.533064398343|-87.49987171444|-88.118189793524|-89.540765318271|-89.898072491085|-90.515045653886
00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE|245.68007781734|243.27525724881|243.27525724881|240.24696534997||239.94148558018|239.94148558018|238.10276792709|232.63823273966|232.63823273966|230.27414653908|226.93302564428|226.93302564428|222.51641029567|220.94857380251|220.94857380251|220.94857380251|220.94857380251|220.94857380251|220.94857380251|220.94857380251|220.94857380251|218.85669170331|217.73592428453||217.73592428453|217.46327182195|214.42515464356|214.42515464356|212.39689779867|212.02044159162|207.57541474165|207.57541474165|207.57541474165|207.57541474165|207.57541474165||207.57541474165|207.57541474165|207.57541474165|207.57541474165||207.57541474165|207.1315821416|205.44897914008|202.80923761241|202.80923761241|202.80923761241|202.80923761241|202.80923761241|202.80923761241|202.61637617606|201.43183659204|201.43183659204|201.43183659204|201.43183659204|199.89259580648|197.43566994177|195.76576384746|195.76576384746|195.76576384746||195.76576384746|195.76576384746|195.76576384746|195.76576384746|195.76576384746|195.76576384746|195.76576384746|195.76576384746|195.76576384746|195.76576384746|195.76576384746|193.82917615267|193.62631036278|191.37530303944|191.37530303944|191.37530303944|189.77791238568|189.77791238568|189.77791238568|188.21767158694|188.21767158694|188.21767158694|188.21767158694|188.21767158694|188.21767158694|188.21767158694|188.21767158694|188.21767158694|188.21767158694|188.21767158694|188.21767158694|188.21767158694|188.21767158694|188.21767158694|188.21767158694|188.21767158694|188.21767158694|188.21767158694|187.97407659101|187.1591830495|187.1591830495|186.54116008049|185.344494436|185.344494436|185.344494436|185.344494436|185.344494436|185.344494436|-197.47853975093|-197.47853975093|-197.47853975093|-198.19087526307|-200.07573535774|-200.07573535774|-200.07573535774|-200.07573535774|-200.07573535774|-200.07573535774|-200.07573535774|-200.07573535774|-200.07573535774|-200.07573535774||-200.07573535774|-200.07573535774|-200.07573535774|-200.07573535774|-200.07573535774|-200.07573535774|-200.07573535774|-200.07573535774|-200.07573535774|-200.07573535774|-200.65143863028|-200.65143863028|-200.65143863028|-200.65143863028|-200.65143863028|-200.65143863028|-200.65143863028|-200.65143863028|-200.65143863028|-200.65143863028|-201.93020175635|-204.82412045465|-205.75345879645|-209.71662776836|-210.82986818826|-210.84373205542|-218.33192738824|205.3155370321|205.3155370321|205.3155370321|205.3155370321|205.3155370321|205.3155370321|205.3155370321|205.3155370321|205.3155370321|205.3155370321|205.3155370321|205.3155370321|205.3155370321||205.3155370321|201.76893335869|199.63464129292|198.51599124099|197.04999630347|196.73009642875|196.73009642875|196.73009642875|196.73009642875|196.73009642875||196.73009642875|196.73009642875|196.73009642875|196.73009642875|196.73009642875|196.73009642875|196.73009642875|196.73009642875|196.37233987688|194.17115427976|194.17115427976|193.2525301904|193.2525301904|193.2525301904|193.2525301904|193.2525301904|193.2525301904||193.2525301904|193.2525301904|193.2525301904|193.2525301904|193.2525301904|192.82391812741|191.83324853512|190.54916086829|189.59323046645|186.64067504627|177.86103023669|176.75753661417|174.28715706753|174.28715706753|174.28715706753|174.05434122005|168.60370816036|164.92492924856|164.92492924856|164.92492924856|164.4843533621|164.4843533621|164.4843533621|-180.95660290784|-180.95660290784||-180.95660290784|-180.95660290784|-180.95660290784|-180.95660290784|-180.95660290784|-180.95660290784|-180.95660290784|-180.95660290784|-180.95660290784|-181.56846327326|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-190.40828452934|-192.06614659483|-192.18129871349|-192.53479754109|-193.1958871062|-193.56887465514
00807|1061925|/equities/vici-properties|R1000VALUE|28.595033081534|28.274813767012|28.248127217354|28.05347415613||27.898606536795|27.898606536795|27.898606536795|27.629563488353|27.504110919012|-28.996192843121|-28.996192843121|-28.996192843121|-28.996192843121|-28.996192843121|-28.996192843121|-28.996192843121|-28.996192843121|-28.996192843121|-28.996192843121|-28.996192843121|-28.996192843121|-28.996192843121|-28.996192843121||-28.996192843121|-28.996192843121|-28.996192843121|-28.996192843121|-28.996192843121|-28.996192843121|-28.996192843121|-28.996192843121|-28.996192843121|-29.002404903681|-29.002404903681||-29.012873945055|-29.012873945055|-29.012873945055|-29.012873945055|-29.012873945055|-29.012873945055|-29.012873945055|-29.053193526596|-29.058677820969|-29.058677820969|-29.058677820969|-29.058677820969|-29.058677820969|-29.058677820969|-29.058677820969|-29.058677820969|-29.149077162096|-29.149077162096|-29.28314233814|-29.443768777166|-29.736687330973|-29.765208090424|-29.816064769559|-30.195350680675||-30.228117890228|-30.228117890228|-30.265131468098|-30.397089528288|-30.630698786009|-30.843432649228|-31.133979553957|-31.133979553957|-31.133979553957|-31.133979553957|-31.133979553957|-31.133979553957|-31.133979553957|-31.133979553957|-31.133979553957|-31.133979553957|-31.133979553957|-31.133979553957|-31.133979553957|-31.133979553957|-31.390255339697|-31.971671934211|-32.296660723962|-32.296660723962|-32.296660723962|-32.296660723962|-32.296660723962|-32.296660723962|-32.296660723962|-32.355954192305|-32.355954192305|-32.355954192305|-32.355954192305|-32.477448805862|-32.675498389197|-32.942395523842|-32.942395523842|-32.942395523842|-32.942395523842|-32.942395523842|-32.942395523842|-32.942395523842|-32.942395523842|-32.942395523842|-32.942395523842|-32.942395523842|-32.942395523842|-32.942395523842|-33.219278048206|-33.383176484294|32.484603586275|32.484603586275|32.484603586275|32.484603586275|32.484603586275|32.484603586275|32.484603586275|32.484603586275|32.484603586275|32.484603586275|32.484603586275|32.484603586275||32.484603586275|32.484603586275|32.484603586275|32.157905331461|32.157905331461|31.982973356888|31.982973356888|31.982973356888|31.982973356888|31.982973356888|31.982973356888|31.982973356888|31.982973356888|31.982973356888|31.982973356888|31.982973356888|31.982973356888|31.982973356888|31.982973356888|31.982973356888|31.982973356888|31.982973356888|31.982973356888|31.982973356888|31.982973356888|31.982973356888|31.982973356888|31.909971735925|31.82862818511|31.82862818511|31.82862818511|31.82862818511|31.82862818511|31.82862818511|31.82862818511|31.823488864818|31.823488864818|31.823488864818|31.823488864818|31.823488864818||31.823488864818|31.480819129854|31.38686621811|31.38686621811|31.38686621811|31.38686621811|31.38686621811|31.38686621811|31.086394008006|31.086394008006||31.086394008006|31.086394008006|31.086394008006|31.086394008006|31.086394008006|31.086394008006|30.787382638019|30.46660979752|30.46660979752|30.46660979752|30.46660979752|30.46660979752|30.46660979752|30.46660979752|30.46660979752|30.46660979752|30.46660979752||30.46660979752|30.46660979752|30.46660979752|30.46660979752|30.46660979752|30.121509271245|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.064593717886|30.001858417009|29.635977322936||29.635977322936|-32.369976758908|-32.369976758908|-32.369976758908|-32.369976758908|-32.369976758908|-32.369976758908|-32.369976758908|-32.369976758908|-33.269696712439|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.25233647506|31.062585044208|31.062585044208
00808|39171|/equities/camden-property-tr|R1000VALUE|106.20335161227|106.20335161227|106.20335161227|106.20335161227||106.20335161227|106.20335161227|106.20335161227|106.20335161227|106.20335161227|106.20335161227|106.20335161227|106.20335161227|106.20335161227|106.20335161227|106.20335161227|106.20335161227|106.20335161227|106.20335161227|106.20335161227|106.20335161227|106.20335161227|106.20335161227|106.20335161227||106.20335161227|106.20335161227|106.20335161227|106.20335161227|106.20335161227|106.20335161227|106.20335161227|106.20335161227|106.20335161227|106.20335161227|106.20335161227||106.20335161227|105.66483478566|105.19259368071|104.08565723773|103.9207336889|103.30914735642|102.92350280884|102.92350280884|102.92350280884|102.92350280884|101.47444633091|101.47444633091|101.47444633091|101.47444633091|101.47444633091|101.47444633091|101.47444633091|101.47444633091|101.47444633091|101.47444633091|101.47444633091|101.47444633091|101.47444633091|101.25883254568||101.20981343102|100.39812567842|99.55374678652|99.50027676733|-104.44998110942|-104.44998110942|-104.44998110942|-104.44998110942|-104.44998110942|-104.44998110942|-104.44998110942|-104.44998110942|-104.44998110942|-104.44998110942|-104.44998110942|-104.44998110942|-104.44998110942|-104.44998110942|-104.44998110942|-104.44998110942|-104.87387190054|-106.46508735096|-106.46508735096|-106.46508735096|-106.46508735096|-106.46508735096|-106.46508735096|-106.46508735096|-106.46508735096|-106.46508735096|-106.46508735096|-106.46508735096|-106.68593201122|-106.68593201122|-107.74936871486|-107.97540881851|-108.38406274295|-108.9970115818|-109.6855731714|-109.95063397489|-111.04374389985|-111.04374389985|-111.45804765863|-112.20727770244|-112.27086218104|106.15993677829|106.15993677829|106.15993677829|106.15993677829|106.15993677829|106.15993677829|106.15993677829|106.15993677829|106.15993677829|106.15993677829|106.15993677829|106.15993677829|106.15993677829|106.15993677829|105.97739170977|105.97739170977|105.97739170977||105.97739170977|105.23209666089|104.89455433771|-110.50334222878|-110.50334222878|-110.50334222878|-110.50334222878|-110.50334222878|-110.50334222878|-110.50334222878|-110.50334222878|-110.50334222878|-110.50334222878|-110.50334222878|-111.3778794404|-112.99820127709|-113.61967034056|-113.89485477064|-113.89485477064|-113.89485477064|-115.85428496041|-117.23253960783|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518||112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518||112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518|112.11187200518||112.11187200518|112.11187200518|112.11187200518|112.11187200518|111.97152614562|111.92919476792|111.41481266409|111.41481266409|111.41481266409|111.41481266409|111.41481266409|111.41481266409|111.41481266409|111.29548311122|111.29548311122|110.38692611995|-119.37850125266|-119.37850125266|-119.37850125266|-119.37850125266|-119.37850125266|-119.37850125266|-119.37850125266|-119.37850125266|-119.37850125266||-119.37850125266|-119.37850125266|-119.37850125266|-119.37850125266|-119.37850125266|-119.37850125266|-119.37850125266|-119.37850125266|-119.37850125266|-123.59500051023|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|-125.55944449202|117.55405645896|117.55405645896|117.55405645896|117.55405645896|117.55405645896
00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE|-300.81803071545|-300.81803071545|-300.81803071545|-300.81803071545||-300.87476876098|-318.96789877475|-318.96789877475|-318.96789877475|-318.96789877475|-318.96789877475|-318.96789877475|-318.96789877475|-318.96789877475|-318.96789877475|-318.96789877475|-320.60404314002|-324.75603440318|-324.75603440318|-325.745048873|-329.7603271983|299.00441050328|299.00441050328|299.00441050328||299.00441050328|299.00441050328|299.00441050328|299.00441050328|299.00441050328|299.00441050328|299.00441050328|299.00441050328|299.00441050328|-324.34044285358|-324.34044285358||-324.34044285358|-324.34044285358|-325.55829290386|-325.55829290386||-325.55829290386|-326.25029185831|-326.25029185831|-326.25029185831|-329.93265839049|-329.93265839049|-333.07817417194|-335.54629215719|-338.26822184574|-338.26822184574|-338.26822184574|-338.26822184574|-339.31485790194|-339.31485790194|-339.31485790194|-339.31485790194|-339.31485790194|-339.31485790194|-339.31485790194||-339.31485790194|-339.31485790194|-339.31485790194|-339.31485790194|-339.31485790194|-339.31485790194|-339.31485790194|-340.59206076686|-340.59206076686|-340.59206076686|-340.59206076686|-340.59206076686|-340.59206076686|-340.59206076686|-345.40256406008|-348.04423418242|-350.24250338031|-352.5386880292|-352.5386880292|-352.76631772667|309.86657409865|309.86657409865|309.86657409865|309.86657409865|302.59302059464|302.59302059464|299.53113297679|287.19760945569|287.19760945569|287.19760945569|280.02568280179|278.37858809223|278.37858809223|278.37858809223|278.37858809223|278.37858809223|278.37858809223|278.37858809223|273.61388565423|271.05711212558|262.44511074934|-294.1564262059|-294.1564262059|-294.1564262059|-294.1564262059|272.28450790455|272.28450790455|272.28450790455|272.28450790455|272.28450790455|272.28450790455|272.28450790455|272.28450790455|272.28450790455|272.28450790455|272.28450790455|272.28450790455|272.28450790455|272.28450790455|272.28450790455|272.28450790455|272.28450790455||272.28450790455|271.97448512854|271.97448512854|271.97448512854|270.58843800832|270.58843800832|265.19444262306|265.19444262306|263.45770080134|261.29253415174|261.29253415174|256.46393361695|253.4654611996|253.4654611996|253.4654611996|253.4654611996|253.4654611996|253.4654611996|253.4654611996|253.4654611996|253.4654611996|241.71552340624|241.71552340624|241.71552340624|241.71552340624|241.71552340624|236.97419640352|236.59548314299|236.59548314299|236.59548314299|236.59548314299|236.59548314299|236.59548314299|236.59548314299|236.59548314299|236.59548314299|236.59548314299|229.10698812303|229.10698812303|229.10698812303||229.10698812303|226.38451934189|222.16841650373|221.31004573134|221.31004573134|221.31004573134|-243.20070222596|-243.20070222596|-243.20070222596|-243.20070222596||-243.20070222596|-243.20070222596|-243.20070222596|-243.20070222596|-243.20070222596|-243.20070222596|-243.20070222596|-243.20070222596|-243.20070222596|-243.20070222596|-243.20070222596|-243.20070222596|-246.64245471667|-249.85245110934|-251.97252522237|-251.97252522237|-251.97252522237||-251.97252522237|224.14406987594|224.14406987594|224.14406987594|224.14406987594|224.14406987594|224.14406987594|224.14406987594|224.14406987594|222.24009049122|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239||-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-254.05360510239|-263.01511915402|-265.53245038692|-265.53245038692|-265.53245038692|-268.62207147483|-272.26396223576|-272.4888488614|-278.86200286033|-278.86200286033|-278.86200286033|-278.86200286033|-278.86200286033|-278.86200286033|-278.86200286033|-278.86200286033|-278.86200286033|-281.66397075446|-281.66397075446|-281.66397075446|-281.66397075446|-281.66397075446
00810|13972|/equities/cree-inc.|R1000VALUE|-19.87835948445|-19.87835948445|-19.87835948445|-19.87835948445||-19.87835948445|-19.87835948445|-19.87835948445|-19.87835948445|-19.87835948445|-19.87835948445|-19.87835948445|-20.587988550302|-20.587988550302|-20.587988550302|-20.984987504876|16.802372692053|16.802372692053|16.802372692053|16.802372692053|16.802372692053|16.802372692053|16.802372692053|16.802372692053||16.780407320597|-20.196598049873|-20.196598049873|-20.196598049873|-20.196598049873|-20.196598049873|-20.196598049873|-20.196598049873|-20.196598049873|-20.196598049873|-20.196598049873||-20.196598049873|-20.431775831375|-20.724473713938|-21.426636218035|-21.919596459031|-22.132328220606|-22.267143987285|-22.373186721868|-22.373186721868|-22.373186721868|-22.541196335761|-22.608885117601|-23.26542739982|-23.321807836233|-23.321807836233|-23.321807836233|-23.321807836233|-23.321807836233|-23.321807836233|-23.321807836233|-23.321807836233|-23.321807836233|-23.321807836233|-23.321807836233||-23.321807836233|-23.321807836233|-23.321807836233|-23.321807836233|-23.727477725566|-23.727477725566|-24.617198820711|-24.802442519533|-24.958269296606|-25.289416391608|-25.289416391608|-25.289416391608|-26.342996366551|-26.473034178471|-27.63234857636|-29.819276641003|-31.584752213284|-34.476391725325|24.996766465903|24.996766465903|24.996766465903|24.996766465903|24.996766465903|24.996766465903|24.996766465903|24.996766465903|24.996766465903|24.996766465903|24.996766465903|24.996766465903|24.996766465903|24.996766465903|24.996766465903|24.996766465903|24.996766465903|23.842671206145|23.842671206145|23.842671206145|23.842671206145|23.842671206145|23.842671206145|23.842671206145|9.8513233954691|-2.5507520442778|-2.9536133348472|-3.1358189817719|-3.1358189817719|2.0315234376241|2.0315234376241|2.0315234376241|2.0315234376241|2.0315234376241|2.0315234376241|1.5950261302843|1.4488613270621|1.4488613270621|1.4488613270621|-1.5350207462465|-1.5761341534892|-1.5985164842802|-1.5985164842802|-1.5985164842802||-1.5985164842802|-1.6021960865345|-1.6668401240073|-1.7206889588262|-1.7499711534077|-1.7544948490592|-1.7544948490592|-1.7544948490592|-1.7544948490592|-1.7544948490592|-1.7544948490592|-1.7544948490592|-1.8516109157638|-1.9268288666491|-2.0071320196528|-2.0765467110098|-2.106847792106|-2.106847792106|-2.2006713532581|-2.2006713532581|-2.2889237296994|-2.2976930287608|-2.4152145084549|-2.515238297958|-2.5472434323533|-2.5472434323533|-2.5472434323533|-2.5472434323533|-2.5472434323533|-2.5573710062748|-2.5573710062748|-2.5795788476474|-2.7750876225373|-2.8323921599678|-2.8323921599678|-2.9137690507364|1.5771823803977|1.5771823803977|1.5771823803977|0.99686919101918||0.29596583654311|-1.07702667234|-1.07702667234|-1.07702667234|-1.1160293996076|-1.2622493389293|-1.3617386589497|-1.4939538417093|-1.5148376058464|-1.7947862160344||-2.0287725520893|-2.0287725520893|-2.1276139035009|-2.1881821038747|-2.3307579294868|-2.4947309909074|-2.6002566414639|-2.6463524727784|-2.6463524727784|-2.6463524727784|-2.6463524727784|-2.6463524727784|-2.6463524727784|-2.7409471702534|-3.0171635561473|-3.1168653286174|-3.1168653286174||-3.1168653286174|-3.1168653286174|-3.1168653286174|2.8871832957015|2.8871832957015|2.8871832957015|2.8871832957015|2.8871832957015|2.8871832957015|2.8871832957015|2.8871832957015|2.8871832957015|2.7919183862861|2.7919183862861|2.7919183862861|2.7679646426501|2.6942466789133|2.6942466789133|2.6942466789133|2.6942466789133|-3.523796070861|-3.523796070861|-3.523796070861|-3.523796070861|-3.523796070861||-3.523796070861|-3.523796070861|-3.6097733988223|-3.6936371076833|-3.7540412598992|-3.8967124680838|-4.1047917715003|-4.2843241152156|-4.3923137228416|-4.3923137228416|-4.6136818109538|-4.9252020847561|-5.12078004543|-5.1742112047586|-5.4455235409641|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298|-6.8759084098298
00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE||||||||||||||69.040769322662|-69.516693611657|-69.516693611657|-69.516693611657|-69.516693611657|-69.516693611657|-69.516693611657|-69.516693611657|-69.516693611657|-69.516693611657|-69.516693611657||69.026459663411|69.026459663411|69.026459663411|69.026459663411|69.026459663411|69.026459663411|69.026459663411|69.026459663411|69.017178183684|68.902142239819|68.891272122342||68.845858864674|68.845858864674|68.802870808864|68.802870808864|68.802870808864|68.802870808864|68.802870808864|68.802870808864|68.802870808864|68.802870808864|68.802870808864|68.802870808864|68.802870808864|68.663740646867|68.611104448667|68.60087263563|68.60087263563|68.60087263563|68.60087263563|68.60087263563|68.595457600697|68.595457600697|68.501898181819|68.454327040671||68.398702018524|68.390219972161|-69.024031003214|-69.024031003214|-69.024031003214|-69.024031003214|-69.024031003214|-69.024031003214|-69.024031003214|-69.024031003214|-69.024031003214|-69.024031003214|-69.024031003214|-69.024031003214|-69.024031003214|-69.024031003214|-69.024031003214|-69.024031003214|-69.024031003214|-69.024031003214|-69.024031003214|-69.116424913647|-69.137795534131|-69.137795534131|-69.137795534131|-69.137795534131|-69.137795534131|-69.137795534131|-69.137795534131|-69.147554069092|-69.19950406345|-69.25889669295|-69.265424962346|-69.265424962346|68.268995818318|68.268995818318|68.268995818318|68.268995818318|68.123884581659|68.031539068326|67.963380082564|67.85875366365|67.758613249054|67.695684693908|67.537428404066|67.41269866755|67.293000028424|67.219441729445|67.123235016285|67.123235016285|67.123235016285|67.123235016285|67.023590173124|66.863432237174|66.699371254737|66.593782647784|66.593782647784|66.593782647784|66.593782647784|66.593782647784|66.333090288038|66.165098488987||66.124554859997|65.886167777248|65.46518692779|65.065763100513|64.352516607585|63.978955644305|63.182921720805|61.540465594731|60.054733054385|60.054733054385|-57.246670891533|-57.246670891533|-57.246670891533|-57.246670891533|-57.246670891533|-58.207332099266|-58.207332099266|-58.207332099266|-59.594813519922|-60.429791324897|-61.449767079137|55.303255651589|55.303255651589|55.303255651589|55.303255651589|55.139172234133|54.764638545332|-59.331186972146|-59.331186972146|-59.331186972146|-59.331186972146|-59.331186972146|-59.331186972146|-59.331186972146|-59.779084568734|-59.779084568734|-59.779084568734|-59.779084568734|-59.779084568734|-59.779084568734||-59.779084568734|-59.779084568734|-59.779084568734|-59.779084568734|-59.779084568734|-59.847871336137|-60.909067034916|55.730763287912|55.730763287912|55.730763287912||55.730763287912|55.730763287912|55.730763287912|55.730763287912|55.730763287912|55.730763287912|55.230669627805|55.230669627805|55.230669627805|54.705189636703|54.314654592403|53.538773818028|53.538773818028|53.538773818028|53.538773818028|53.538773818028|53.538773818028||53.538773818028|53.538773818028|53.538773818028|53.538773818028|53.538773818028|53.3724931484|53.3724931484|53.3724931484|53.3724931484|53.3724931484|53.3724931484|53.3724931484|53.3724931484|53.3724931484|53.3724931484|53.3724931484|52.288325601765|-58.402698501659|-58.402698501659|-58.402698501659|-58.402698501659|-58.402698501659|-58.402698501659|-58.402698501659|-58.402698501659||-58.402698501659|-58.402698501659|-58.402698501659|-58.402698501659|-58.402698501659|-58.402698501659|-58.402698501659|-58.402698501659|-58.402698501659|-59.747441168971|55.088897014217|55.088897014217|55.088897014217|55.088897014217|55.088897014217|55.088897014217|55.088897014217|55.088897014217|54.398218658849|52.175333032987|-58.331788096922|-58.331788096922|-58.331788096922|-58.331788096922|-58.331788096922|-58.331788096922|-60.250042423162|-60.530600742668|-61.419753020891|-61.419753020891|-62.225838919358
00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE|57.522594977477|56.183716404282|55.228625204655|54.778938826027||54.758821019533|54.746505983821|54.746505983821|-59.84359793357|-59.84359793357|-59.84359793357|-59.84359793357|-59.84359793357|-59.84359793357|-59.84359793357|-59.84359793357|-59.84359793357|-59.84359793357|-59.84359793357|-59.84359793357|-59.84359793357|-59.84359793357|-59.84359793357|-59.84359793357||-59.84359793357|-60.85066429434|-61.125462598908|-61.703290801697|56.24668545414|56.24668545414|56.24668545414|56.24668545414|54.775821311484|54.409990318795|54.409990318795||54.409990318795|54.409990318795|54.409990318795|54.185012450654||54.185012450654|53.944735225526|53.660816069541|52.880905862315|-55.682882154801|-55.987923344879|-56.116304937236|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871||-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.321345936871|-56.557606630431|-57.314839606933|-57.47240335239|-57.47240335239|-57.47240335239|-57.47240335239|-57.47240335239|-57.47240335239|-57.47240335239|-57.47240335239|-57.47240335239|-57.47240335239|-57.47240335239|-57.47240335239|-57.711004063962|-58.50009907422|-58.50009907422|-58.50009907422|-58.50009907422|-58.50009907422|-58.50009907422|-59.585986778209|-59.585986778209|-59.585986778209|55.542841384929|55.542841384929|55.542841384929|55.542841384929|55.542841384929|55.542841384929||55.542841384929|55.542841384929|55.542841384929|55.542841384929|55.542841384929|55.542841384929|55.542841384929|55.542841384929|55.542841384929|55.542841384929|55.542841384929|55.542841384929|55.542841384929|55.542841384929|55.542841384929|55.542841384929|55.542841384929|55.542841384929|55.542841384929|55.327315197968|55.327315197968|55.327315197968|55.327315197968|55.327315197968|55.327315197968|55.327315197968|55.327315197968|55.189613406949|54.686023237483|54.686023237483|54.686023237483|54.686023237483|54.686023237483|54.686023237483|54.686023237483|54.686023237483|54.686023237483|54.686023237483|-58.088834600287|-58.088834600287||-58.088834600287|-58.088834600287|-58.088834600287|-58.088834600287|-58.088834600287|-58.088834600287|-58.400094593717|-58.614828521624|-59.246821810208|-59.246821810208||-59.246821810208|-59.739245336809|-60.133544623364|-60.308029253239|-60.308029253239|-60.308029253239|-60.308029253239|-60.308029253239|-60.308029253239|-60.308029253239|-61.476977965296|-61.626089145807|-62.36954270697|-62.370047053765|-62.660048959748|-62.660048959748|-62.660048959748||-62.660048959748|-63.490610862326|-64.422305591123|-64.422305591123|-64.422305591123|-64.422305591123|-64.422305591123|-65.663203883189|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022||-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-65.768209103022|-66.156987188375|-66.156987188375|-66.355414541312|-66.355414541312|-70.462683103425|-73.438536323819|67.631452007001|67.631452007001|67.631452007001|67.631452007001|67.631452007001|66.950168949349|66.950168949349|66.950168949349|66.928527854411|66.928527854411|66.928527854411|66.928527854411|66.928527854411|66.928527854411|66.928527854411|66.928527854411|66.928527854411|66.928527854411|66.831142450404|65.662931257962
00813|29737|/equities/westar-energy|R1000VALUE|77.512894716877|77.512894716877|77.512894716877|77.512894716877||76.679048634258|76.492829323573|75.194811715862|74.176178497497|73.995892292284|73.995892292284|73.995892292284|73.995892292284|73.647077288794|73.647077288794|73.647077288794|73.647077288794|73.647077288794|73.409859673367|73.281208965658|73.281208965658|73.281208965658|73.131621225542|72.992361766172||72.774285561589|72.597542717223|71.603933283758|-74.845802656155|-74.845802656155|-74.845802656155|-74.845802656155|-74.845802656155|-74.845802656155|-74.845802656155|-75.02901709048||-75.02901709048|-75.094993534621|-75.094993534621|-75.094993534621|-75.256144121073|-75.256144121073|-75.256144121073|-75.256144121073|-75.850155912927|-76.515729572035|-76.607115358971|-76.607115358971|-76.607115358971|-76.607115358971|-76.607115358971|-76.607115358971|-76.793997346205|-76.793997346205|-77.232219866958|-77.570244449208|-78.055272254491|-78.657249407795|75.427312707163|75.427312707163||75.427312707163|75.427312707163|75.427312707163|75.427312707163|75.427312707163|75.427312707163|75.427312707163|75.427312707163|75.427312707163|75.427312707163|75.427312707163|75.427312707163|75.427312707163|75.427312707163|75.427312707163|75.427312707163|75.427312707163|75.427312707163|75.427312707163|75.427312707163|75.427312707163|75.427312707163|75.427312707163|75.427312707163|75.427312707163|75.427312707163|75.330341161627|75.330341161627|75.330341161627|75.330341161627|75.330341161627|74.742044887431|74.739972657791|74.739972657791|74.739972657791|74.739972657791|74.739972657791|74.005521106313|73.623913764501|72.882304202805|72.882304202805|72.42422550176|71.313027996205|71.135343391688|71.135343391688|70.579274741578|69.898427956164|69.898427956164|69.898427956164|69.898427956164|69.898427956164|69.898427956164|69.898427956164|69.854646462931|69.838471215797|69.838471215797|69.838471215797|69.838471215797|69.838471215797|69.838471215797|69.838471215797|69.838471215797||69.838471215797|69.838471215797|69.838471215797|69.838471215797|69.838471215797|69.838471215797|69.838471215797|69.838471215797|69.823837708745|69.823837708745|69.823837708745|69.823837708745|69.58248266369|69.58248266369|69.58248266369|69.58248266369|69.58248266369|69.58248266369|69.422118442918|68.787351892685|67.499281033647|66.773956286039|66.773956286039|66.610705036543|66.610705036543|66.610705036543|66.610705036543|66.35300471454|66.350785913719|66.350785913719|66.350785913719|66.350785913719|66.350785913719|66.350785913719|66.350785913719|66.350785913719|66.350785913719|66.350785913719|66.350785913719|66.350785913719||66.240877035209|66.184912785273|66.184912785273|65.658594586253|65.658594586253|65.658594586253|65.658594586253|65.658594586253|64.828998223279|-68.098955091003||-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003||-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-68.098955091003|-69.043282332424|-69.921980132001|66.165942090178|66.165942090178|66.165942090178|65.745492821959|65.292493058606|64.87603901218|64.87603901218|64.874492521535|64.783416186716|64.187951205997|-68.904324991879|-68.904324991879|-68.904324991879|-68.904324991879|-68.904324991879||-68.904324991879|-68.904324991879|-68.904324991879|-68.904324991879|-68.904324991879|-68.904324991879|-68.904324991879|-69.521017478054|-69.521017478054|-71.431686849666|66.49340643345|65.826001214304|65.489451354652|65.393832041058|-68.522663494421|-68.522663494421|-68.522663494421|-68.522663494421|-68.522663494421|-68.522663494421|-68.522663494421|-68.522663494421|-68.522663494421|-68.522663494421|-68.522663494421|-68.522663494421|-68.522663494421|-68.522663494421|-68.522663494421|-69.863595086941|-69.863595086941
00814|1096067|/equities/elanco-animal-health|R1000VALUE|23.627009884442|23.627009884442|23.627009884442|23.627009884442||23.627009884442|23.627009884442|23.627009884442|23.165011529487|22.85498337633|22.85498337633|22.76110370178|22.76110370178|22.76110370178|22.728206585274|22.728206585274|22.728206585274|22.728206585274|22.728206585274|22.680077567657|22.680077567657|22.680077567657|22.659130163741|22.659130163741||22.659130163741|22.659130163741|22.659130163741|22.162088045093|21.74815237208|21.74815237208|21.74815237208|21.74815237208|21.74815237208|-23.140534860395|-23.140534860395||-23.140534860395|-23.140534860395|-23.140534860395|-23.140534860395|-23.140534860395|-23.140534860395|-23.140534860395|-23.140534860395|-23.140534860395|-23.140534860395|-23.140534860395|-23.140534860395|-23.140534860395|-23.140534860395|-23.140534860395|-23.140534860395|-23.442795416275|21.236418423629|21.236418423629|21.236418423629|21.236418423629|21.236418423629|21.236418423629|21.236418423629||21.236418423629|20.979630560319|20.86558043456|20.86558043456|20.86558043456|20.86558043456|20.86558043456|20.86558043456|20.86558043456|20.86558043456|20.86558043456|20.86558043456|20.86558043456|20.86558043456|20.86558043456|20.86558043456|20.86558043456|20.86558043456|20.86558043456|20.86558043456|20.591200478606|20.492963982871|20.492963982871|20.29190434488|19.727184496248|19.727184496248|19.727184496248|19.697148651905|19.183689068694|19.183689068694|19.183689068694|19.183689068694|19.183689068694|19.183689068694|19.183689068694|19.183689068694|19.183689068694|18.935765106301|18.913413580088|18.913413580088|18.686015296676|18.121683200971|17.935759845459|17.590010871582|17.582997554186|17.582997554186|17.582997554186|17.582997554186|17.470830963323|17.281932506895|17.281932506895|17.281932506895|17.281932506895|17.281932506895|17.281932506895|17.281932506895|17.281932506895|17.174092674626|-18.617540806442|-18.617540806442|-18.791208164251|17.418885844327||17.418885844327|17.418885844327|17.418885844327|16.64903973802|16.551988805489|16.522285878691|16.522285878691|16.522285878691|16.522285878691|16.522285878691|16.522285878691|16.260872350835|16.234858710129|15.872064915585|15.655628565602|14.949937480084|14.650420128628|-14.79786347871|-14.79786347871|-14.79786347871|-14.79786347871|-15.086237107438|14.034132453482|14.034132453482|14.034132453482|14.034132453482|14.034132453482|14.034132453482|13.871986260358|13.871986260358|13.871986260358|13.766511411087|13.766511411087|13.766511411087|13.766511411087|13.766511411087|13.734179570295|13.66103254647|13.518925204221|13.498858451774||13.498858451774|13.426559713074|13.158310548673|13.091586898151|13.091586898151|13.026322696999|13.026322696999|13.026322696999|13.026322696999|13.026322696999||13.026322696999|13.026322696999|13.026322696999|13.026322696999|13.026322696999|13.026322696999|12.774525481678|12.588916652972|12.531296961368|12.384450999506|12.384450999506|12.384450999506|12.384450999506|12.384450999506|12.384450999506|11.858279589821|11.777532343521||11.749678347049|11.749678347049|11.749678347049|11.749678347049|11.56075411101|11.523060006784|11.406185102667|11.406185102667|11.345483356279|11.067759625958|10.61309800036|10.61309800036|9.9439980176555|-10.105421568045|-10.105421568045|-10.105421568045|-10.105421568045|-10.105421568045|-10.105421568045|-10.105421568045|-10.105421568045|-10.105421568045|-10.105421568045|-10.105421568045|-10.105421568045||-10.105421568045|-10.186024057743|-10.526693092316|-10.552791393033|-10.552791393033|-10.552791393033|-10.552791393033|-10.552791393033|-10.576990644393|-10.734989316659|-11.447584319097|-11.447584319097|-11.447584319097|-11.447584319097|-11.602297225053|-11.602297225053|-11.602297225053|-11.602297225053|-11.602297225053|-11.602297225053|-11.602297225053|-11.602297225053|-11.602297225053|-11.602297225053|-11.602297225053|-11.602297225053|-11.643108648784|-11.730675744488|-11.929081854207|-11.929081854207|-11.929081854207
00815|41250|/equities/w-p-carey-inc|R1000VALUE|69.746145944742|69.746145944742|69.746145944742|69.746145944742||69.113604616417|69.113604616417|68.173152398785|68.173152398785|67.714229595171|67.714229595171|66.9091958067|66.145699493701|66.145699493701|66.145699493701|66.145699493701|66.145699493701|66.145699493701|66.145699493701|66.145699493701|66.145699493701|66.145699493701|66.145699493701|66.130222100477||66.00802799779|65.210586511623|63.927873359269|63.639732459698|63.639732459698|63.639732459698|63.524147567389|-66.880632969072|-66.880632969072|-66.880632969072|-66.880632969072||-66.880632969072|-67.202868397838|-67.202868397838|-67.202868397838||-67.202868397838|-67.202868397838|-67.202868397838|-67.703743122028|-68.072766354798|-68.094445221278|-68.094445221278|-68.094445221278|-68.094445221278|-68.094445221278|-68.094445221278|-68.094445221278|-68.094445221278|-69.179941593114|-69.231026082401|-69.231026082401|-69.231026082401|-69.231026082401|-69.231026082401||-69.231026082401|-69.231026082401|-69.231026082401|-69.231026082401|-69.231026082401|-69.231026082401|-69.231026082401|-69.231026082401|-69.231026082401|-69.231026082401|-69.231026082401|-69.231026082401|-69.231026082401|-69.231026082401|-69.231026082401|-69.231026082401|-69.231026082401|-69.231026082401|-69.250026708582|-69.353040140487|66.085663763569|66.085663763569|66.085663763569|66.085663763569|66.085663763569|66.085663763569|66.085663763569|66.085663763569|66.085663763569|66.085663763569|66.085663763569|66.085663763569|66.085663763569|66.085663763569|66.085663763569|66.085663763569|66.085663763569|66.085663763569|66.085663763569|66.034108165603|66.034108165603|66.034108165603|66.034108165603|66.034108165603|66.034108165603|66.034108165603|66.034108165603|66.034108165603|66.034108165603|66.034108165603|66.034108165603|66.034108165603|66.034108165603|65.746508920304|65.262619164379|64.829169965222|64.772833345951|64.772833345951|64.772833345951|64.03393425229|64.03393425229|64.03393425229||64.03393425229|63.680150541293|63.680150541293|63.567240834055|63.567240834055|63.567240834055|63.428100506264|63.066131503271|62.284640774204|62.284640774204|62.284640774204|62.284640774204|62.284640774204|62.284640774204|62.284640774204|62.143846977343|62.143846977343|62.143846977343|62.143846977343|61.572609041124|61.237132934121|61.237132934121|61.237132934121|61.237132934121|-64.604003998657|-64.604003998657|-64.604003998657|-64.604003998657|-64.604003998657|-64.604003998657|-64.604003998657|-64.78085146681|61.605475898829|61.605475898829|61.605475898829|61.605475898829|61.605475898829|61.605475898829|61.605475898829|61.605475898829||61.605475898829|61.605475898829|61.605475898829|61.605475898829|61.605475898829|61.605475898829|61.605475898829|61.605475898829|61.184975408015|60.702195033428||60.611604965392|60.460088727491|60.460088727491|60.460088727491|60.424799668957|60.424799668957|60.217394021009|59.805545757054|59.357753007049|59.357753007049|59.357753007049|59.357753007049|59.357753007049|59.357753007049|59.357753007049|58.918058837382|58.289562504521||57.7858284572|57.7858284572|57.7858284572|57.7858284572|57.7858284572|57.552588844656|57.47372153756|57.47372153756|57.47372153756|57.47372153756|57.47372153756|57.47372153756|57.47372153756|57.445780535574|57.445780535574|57.445780535574|57.445780535574|56.455803310469|56.362449282027|56.362449282027|56.362449282027|56.362449282027|56.362449282027|56.362449282027|55.964718027881||55.964718027881|-62.140153315493|-62.140153315493|-62.140153315493|-62.140153315493|-62.140153315493|-62.140153315493|-62.140153315493|-62.160446593969|-64.2199393884|-64.898626845488|-64.898626845488|-64.898626845488|-64.898626845488|-64.898626845488|-64.898626845488|-64.898626845488|-64.898626845488|-64.898626845488|61.415360432002|61.415360432002|61.415360432002|61.415360432002|61.415360432002|61.415360432002|61.415360432002|61.415360432002|61.415360432002|61.415360432002|61.415360432002|61.415360432002
00816|39241|/equities/fidelity-national-financial|R1000VALUE|-57.360773175092|53.677354265497|53.677354265497|53.677354265497||53.677354265497|53.677354265497|53.580245377029|53.580245377029|53.580245377029|53.580245377029|52.19110804289|51.449008631369|-55.830872136455|-55.830872136455|-55.830872136455|-55.830872136455|-55.830872136455|-55.830872136455|-55.830872136455|-55.830872136455|-55.830872136455|-55.830872136455|-55.830872136455||-55.830872136455|-55.830872136455|-55.830872136455|-56.713264351571|-56.713264351571|-56.713264351571|-56.713264351571|-56.713264351571|-56.713264351571|-56.713264351571|-56.713264351571||-57.434459559879|-57.674724862267|-57.711340689317|-57.778711504026||-57.902732207029|-58.216370187036|-58.70985750118|-58.855718066597|-58.855718066597|-58.855718066597|-58.855718066597|-58.855718066597|-58.855718066597|-58.963639394337|55.988079686799|55.988079686799|55.988079686799|55.988079686799|55.988079686799|55.988079686799|55.988079686799|55.988079686799|55.988079686799||55.988079686799|55.55897929474|54.883986523665|54.883986523665|54.842522927492|54.842522927492|54.842522927492|54.842522927492|54.842522927492|54.842522927492|54.842522927492|54.219977062548|-57.827963124056|-57.827963124056|-57.827963124056|-57.827963124056|-57.827963124056|-57.827963124056|-57.827963124056|-58.254124599849|-58.426306360469|-58.442438743399|-58.442438743399|-58.442438743399|-58.442438743399|-58.442438743399|-58.442438743399|-58.442438743399|-58.442438743399|-58.442438743399|-58.442438743399|-58.442438743399|-58.442438743399|-58.942132364695|-59.619316510564|-60.313126277267|-60.714586998952|57.602425980026|57.602425980026|57.602425980026|57.602425980026|57.602425980026|57.602425980026|57.602425980026|57.602425980026|57.602425980026|57.602425980026|57.602425980026|57.602425980026|57.602425980026|57.602425980026|57.602425980026|57.602425980026|57.602425980026|57.602425980026|57.602425980026|57.602425980026|57.602425980026|57.602425980026|57.455527590849|57.455527590849|57.455527590849||57.455527590849|57.455527590849|57.455527590849|57.455527590849|57.455527590849|57.072075207076|57.022415096203|57.022415096203|57.022415096203|57.022415096203|57.022415096203|57.022415096203|57.022415096203|55.917404738443|55.329337852285|55.268545273463|55.268545273463|55.268545273463|54.785603341703|54.093450768396|53.880438415687|53.880438415687|53.880438415687|53.880438415687|53.349932768258|52.964088760385|-56.731377714354|-56.731377714354|-56.731377714354|-56.731377714354|-56.731377714354|-56.731377714354|-56.731377714354|-56.731377714354|-56.731377714354|-56.731377714354|-57.183150522662|54.918686956436|54.918686956436|54.918686956436||54.823816399078|54.077019484286|53.566132633161|-57.229484650652|-57.229484650652|-57.229484650652|-57.229484650652|-57.229484650652|-57.229484650652|-57.229484650652||-57.229484650652|-57.28748353009|-57.335897463631|-57.335897463631|-57.335897463631|-57.335897463631|-57.335897463631|-57.335897463631|-57.335897463631|-57.335897463631|-57.824628145694|-57.824628145694|-57.88621540946|-57.88621540946|-57.88621540946|-57.903573787679|-58.079759932662||-58.079759932662|-58.079759932662|-59.842511443192|-61.639123364614|-61.954141665452|-61.954141665452|-61.954141665452|-62.018770060002|-62.675855885014|-63.703534508265|-64.557029512764|-66.353743212357|60.197510356224|59.860351349734|59.860351349734|59.460390702247|-64.511772028018|-64.511772028018|-64.511772028018|-64.511772028018|-64.511772028018|-64.511772028018|-64.511772028018|-64.511772028018|-64.511772028018||-64.511772028018|-64.511772028018|-64.511772028018|-64.511772028018|-64.511772028018|-64.511772028018|-64.511772028018|-64.511772028018|-64.511772028018|-66.15974835931|62.011350731071|62.011350731071|61.781411175392|61.266896938264|61.266896938264|61.266896938264|61.266896938264|61.266896938264|61.16250765592|61.16250765592|61.16250765592|61.16250765592|61.16250765592|61.16250765592|61.16250765592|61.16250765592|61.16250765592|61.16250765592|61.16250765592|61.16250765592|61.16250765592
00817|15572|/equities/builders-firstsou|R1000VALUE|-128.17790624702|111.13864002014|111.13864002014|111.13864002014||111.13864002014|111.13864002014|111.13864002014|111.13864002014|-126.35079625089|-126.35079625089|-126.35079625089|-126.35079625089|-126.35079625089|-126.35079625089|-126.35079625089|114.61206802585|114.61206802585|114.61206802585|114.61206802585|114.61206802585|114.61206802585|114.61206802585|114.61206802585||114.61206802585|114.02729272024|110.9074830918|109.03624618367|108.55793685732|104.13604015573|100.94398908154|100.94398908154|100.94398908154|100.94398908154|100.94398908154||100.94398908154|100.94398908154|100.94398908154|100.94398908154||100.94398908154|100.94398908154|100.94398908154|100.94398908154|100.94398908154|100.94398908154|100.94398908154|100.94398908154|100.94398908154|100.94398908154|100.94398908154|100.94398908154|100.94398908154|100.94398908154|100.94398908154|100.94398908154|99.258596521125|98.929552402216|98.696447520474||96.63077349687|91.592530091873|-107.6026768709|-107.6026768709|-107.6026768709|-109.77797158833|-110.93219199308|-114.07410404559|-117.06650598707|-118.98444894356|-120.43772584644|-120.80202613106|-122.67742215517|-124.54102348092|-124.98062964284|-126.02317927505|-126.61131078033|-129.52756861877|-130.40303299097|-130.40303299097|-130.40303299097|-131.25585353508|-131.25585353508|-131.25585353508|-131.25585353508|-131.25585353508|-131.25585353508|-131.25585353508|-131.25585353508|-131.25585353508|-131.25585353508|-131.25585353508|-131.25585353508|-131.25585353508|-131.25585353508|-131.25585353508|-131.25585353508|-131.25585353508|-131.25585353508|-131.25585353508|-131.25585353508|-131.25585353508|-131.25585353508|-131.25585353508|-132.40233938048|-135.6287098124|-137.41634328657|-138.38844169834|-142.69826702784|-146.96029498522|-153.11838857272|133.43602938684|133.43602938684|133.43602938684|133.43602938684|133.43602938684|133.43602938684|133.43602938684|133.43602938684|125.99680942502|125.99680942502|125.99680942502||125.99680942502|125.99680942502|125.99680942502|125.07200711531|124.17078210096|124.17078210096|124.17078210096|124.17078210096|124.17078210096|124.17078210096|124.17078210096|124.17078210096|124.17078210096|123.16054970275|123.16054970275|123.16054970275|123.16054970275|123.16054970275|123.16054970275|123.16054970275|123.16054970275|123.16054970275|123.16054970275|123.16054970275|123.16054970275|121.77171216023|121.01359137468|121.01359137468|121.01359137468|121.01359137468|121.01359137468|121.01359137468|121.01359137468|121.01359137468|121.01359137468|121.01359137468|121.01359137468|117.22704525979|113.81332585622|113.81332585622||113.81332585622|113.5909169229|108.11476654832|106.53424209803|106.53424209803|106.27901219364|106.27901219364|106.27901219364|104.68480534829|104.68480534829||104.68480534829|104.68480534829|104.68480534829|104.68480534829|104.68480534829|104.68480534829|104.17488739531|-116.84533972064|-116.84533972064|-116.84533972064|-116.84533972064|-116.84533972064|-116.84533972064|-119.06482626905|-120.11091875489|-120.47332272357|-120.47332272357||-120.47332272357|-121.95369005011|-124.84077040141|108.87913899547|108.87913899547|108.87913899547|108.87913899547|108.87913899547|108.87913899547|-120.90436381316|-120.90436381316|-120.90436381316|-120.90436381316|-123.76874138487|-127.87590129257|-129.6724652966|-131.03579560475|-133.36699508248|-133.55736119299|-133.55736119299|-133.55736119299|-133.55736119299|-133.55736119299|-133.55736119299|-133.55736119299||-136.16787886121|-136.32108747712|-136.32108747712|-136.32108747712|-136.32108747712|-136.32108747712|-136.32108747712|-136.32108747712|-136.32108747712|-136.32108747712|-136.32108747712|-136.32108747712|-136.32108747712|-136.32108747712|-139.14954654101|-140.03833918786|-140.03833918786|-140.03833918786|-140.03833918786|-140.03833918786|-140.60947041506|-140.60947041506|-140.60947041506|-140.60947041506|-140.60947041506|-142.49557542795|-146.02708233721|-147.53634774458|-147.53634774458|-147.53634774458|-147.53634774458
00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE|-332.09487125324|-332.09487125324|-332.09487125324|-332.09487125324||-332.09487125324|-335.36828413988|-360.01791443729|-360.01791443729|-360.01791443729|-360.01791443729|-360.01791443729|-360.01791443729|-373.15322944746|332.6317873943|332.6317873943|332.6317873943|332.6317873943|331.32419363527|330.70265710736|330.70265710736|330.70265710736|330.09662851731|330.09662851731||330.09662851731|330.09662851731|330.09662851731|330.09662851731|330.09662851731|330.09662851731|330.09662851731|330.09662851731|323.83236603648|323.51263383196|323.51263383196||323.51263383196|323.51263383196|323.51263383196|323.51263383196||320.67180329744|314.79645285545|311.77306339407|307.75176972443|307.21039700568|307.21039700568|307.21039700568|307.21039700568|307.21039700568|306.1143472996|302.36869243413|301.76082198454|301.76082198454|301.76082198454|301.21202083241|301.21202083241|301.21202083241|301.21202083241|301.21202083241||301.21202083241|294.64835437814|288.37595541255|280.90772864307|-312.60210945683|-312.60210945683|-312.60210945683|-312.60210945683|-312.60210945683|-312.60210945683|-312.60210945683|-312.60210945683|-312.60210945683|-312.60210945683|-312.60210945683|-312.60210945683|295.45886563179|295.45886563179|295.45886563179|295.45886563179|295.45886563179|295.45886563179|295.45886563179|294.68487070796|293.59261723356|288.29763392163|284.8248721091|279.84043407087|278.56961092101|278.56961092101|278.13582706255|-303.1190860212|-303.1190860212|-303.1190860212|-303.1190860212|-303.1190860212|-308.51120879255|-310.4599588933|-312.4154996411|-312.87001180826|-315.58917904097|-316.50238948617|300.18948502478|300.18948502478|300.18948502478|300.18948502478|300.18948502478|300.18948502478|300.18948502478|300.18948502478|298.32525279717|294.95488724538|294.95488724538|293.27791833688|291.60324022294|290.90340007289|290.90340007289|290.90340007289|290.90340007289|284.99298477538|284.99298477538|284.99298477538||284.99298477538|284.99298477538|284.99298477538|283.70608266601|281.71118560112|277.15550671989|276.48624125152|276.48624125152|274.57195378045|272.63545044238|272.63545044238|269.23161451877|267.61733481686|259.15776880633|259.15776880633|256.62640951354|255.92363968487|255.92363968487|255.92363968487|255.92363968487|255.92363968487|255.92363968487|255.92363968487|255.92363968487|248.65165626336|245.44871771909|245.44871771909|245.44871771909|243.26398616547|243.26398616547|243.26398616547|243.26398616547|243.26398616547|243.26398616547|243.26398616547|243.26398616547|243.26398616547|243.26398616547|243.26398616547|243.26398616547||243.26398616547|240.38386870219|238.75707192767|238.17379913051|238.17379913051|232.49531560026|232.49531560026|232.49531560026|225.3553569061|223.78188011657||223.78188011657|223.78188011657|223.78188011657|223.78188011657|223.78188011657|223.44708922186|218.15398388746|-234.41561867972|-234.41561867972|-234.41561867972|-234.41561867972|-234.41561867972|-234.41561867972|-234.41561867972|-234.41561867972|-234.41561867972|-234.41561867972||-234.41561867972|-234.68180314457|-241.72644214007|218.80143201311|218.80143201311|218.80143201311|218.80143201311|218.80143201311|218.80143201311|216.95298170999|-239.03780025446|-239.03780025446|-239.03780025446|-239.03780025446|-239.03780025446|-239.03780025446|-239.03780025446|-239.03780025446|-239.03780025446|-239.03780025446|-239.03780025446|-239.03780025446|-239.03780025446|-239.03780025446|-239.03780025446||-244.80477951857|-248.89808113148|-249.47990950405|-249.47990950405|-249.47990950405|-249.47990950405|-249.47990950405|-249.47990950405|-249.47990950405|-250.58239575292|-264.85765818386|-269.64489042941|-269.64489042941|-269.79348143144|-272.87547859359|-272.87547859359|-272.87547859359|-272.87547859359|-272.87547859359|-272.87547859359|-272.87547859359|-272.87547859359|-272.87547859359|-272.87547859359|-272.87547859359|-272.87547859359|-272.87547859359|-272.87547859359|-273.50719901377|-280.00550239675|-284.81614593116
00819|19696|/equities/leidos-holdings|R1000VALUE|-191.39582466036|-191.39582466036|-191.39582466036|-194.3314652327||-194.88440544112|-195.69878633269|-202.27225741279|185.36956507049|185.36956507049|185.36956507049|185.36956507049|185.36956507049|185.36956507049|185.36956507049|185.36956507049|185.36956507049|185.36956507049|185.36956507049|185.36956507049|185.36956507049|185.36956507049|185.36956507049|185.36956507049||185.36956507049|185.36956507049|185.36956507049|185.36956507049|185.36956507049|185.36956507049|185.36956507049|185.36956507049|183.11173700052|176.65077711429|-192.16565188255||-192.16565188255|-194.69439547687|-195.06286375496|-195.06286375496||-195.06286375496|-195.06286375496|-195.06286375496|-195.06286375496|-195.06286375496|-195.22923345007|181.65753171381|181.65753171381|181.65753171381|181.65753171381|181.65753171381|181.65753171381|181.65753171381|181.65753171381|181.65753171381|181.65753171381|181.65753171381|181.65753171381|181.65753171381||181.65753171381|181.65753171381|181.65753171381|181.65753171381|181.65753171381|181.65753171381|181.65753171381|181.65753171381|181.65753171381|181.65753171381|181.65753171381|181.65753171381|180.67837614177|180.67837614177|180.67837614177|180.67837614177|179.68875645663|-195.96400533866|-195.96400533866|-195.96400533866|-195.96400533866|-195.96400533866|-195.96400533866|-195.96400533866|-195.96400533866|-195.96400533866|-195.96400533866|-195.96400533866|-195.96400533866|-198.19028988096|185.78552672505|185.78552672505|185.78552672505|185.78552672505|185.78552672505|185.78552672505|185.78552672505|184.48197563092|182.19775568556|179.74333558161|177.91499190827|177.91499190827|177.91499190827|177.91499190827|177.91499190827|177.91499190827|177.91499190827|177.91499190827|177.91499190827|175.65897905119|175.65897905119|175.65897905119|175.65897905119|175.65897905119|173.96914081317|173.80431923269|173.80431923269|173.80431923269|173.80431923269|173.80431923269|173.80431923269|173.80431923269||173.80431923269|173.80431923269|173.80431923269|172.50701506268|172.44824539436|172.17434624845|170.11687818296|168.9882024241|168.9882024241|168.9882024241|168.9882024241|168.9882024241|168.9882024241|166.57735789858|166.57735789858|164.88316815256|164.34564900794|161.70101764907|158.00723762766|155.56798295047|155.56798295047|155.56798295047|155.56798295047|155.56798295047|155.56798295047|155.56798295047|155.56798295047|154.46877580531|154.46877580531|154.46877580531|154.46877580531|154.46877580531|154.46877580531|154.46877580531|154.46877580531|154.46877580531|154.46877580531|154.46877580531|154.46877580531|154.46877580531||153.79363829171|150.03293065534|148.72991847447|146.6154672774|144.726748026|144.726748026|-155.13830999331|-155.13830999331|-155.13830999331|-155.13830999331||-155.13830999331|-155.13830999331|-155.13830999331|-155.13830999331|-155.13830999331|-155.13830999331|-155.13830999331|-155.13830999331|-155.13830999331|-155.13830999331|-155.13830999331|-155.13830999331|-155.97756845638|-158.10341010806|-159.40667359825|-162.07650758598|149.69609264241||149.69609264241|149.69609264241|149.69609264241|149.69609264241|148.37842860604|146.32659059525|144.49677007464|144.28297892651|144.28297892651|143.79381318711|143.44265392779|142.41714592509|141.23004362906|138.23221115817|138.23221115817|136.92937453311|135.12191839264|134.91547044169|134.79996356314|133.17545678158|132.94442809444|130.58157754851|130.33509260762|127.4492921661|127.4492921661||127.4492921661|127.4492921661|127.4492921661|127.4492921661|127.4492921661|127.4492921661|127.4492921661|127.4492921661|127.4492921661|127.4492921661|127.4492921661|126.20234939831|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732|-140.44012111732
00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE|-47.421350973751|-47.421350973751|-47.421350973751|-47.421350973751||-47.421350973751|-47.421350973751|-47.421350973751|-47.421350973751|-47.421350973751|-47.421350973751|-47.421350973751|-48.109002133106|-48.699260358066|-48.699260358066|-48.699260358066|-48.699260358066|-48.699260358066|-48.699260358066|-48.763221045152|-48.763221045152|-49.134433264369|-49.134433264369|-49.486871395767||46.361143100666|46.361143100666|46.361143100666|46.361143100666|46.361143100666|46.361143100666|46.361143100666|46.361143100666|46.361143100666|46.361143100666|46.18668068446||46.18668068446|46.18668068446|46.18668068446|46.18668068446|46.18668068446|46.077977588853|45.709419492307|45.392132286035|45.336906317934|45.336906317934|45.336906317934|45.291295130373|45.291295130373|45.291295130373|45.065884783666|43.923203789305|-46.967334878993|-46.967334878993|-46.967334878993|-46.967334878993|-46.967334878993|-46.967334878993|-46.967334878993|-46.967334878993||-46.967334878993|-46.967334878993|-46.967334878993|-46.967334878993|-46.967334878993|-46.967334878993|-46.967334878993|-47.508707404746|-48.33439633649|-48.679616434822|-48.679616434822|-48.679616434822|-49.031254453729|-49.031254453729|-50.115836959493|-50.834263542639|-51.505107523284|-51.505107523284|-51.505107523284|-51.505107523284|-51.505107523284|-51.505107523284|-51.505107523284|-51.505107523284|-51.505107523284|-51.505107523284|-51.505107523284|-51.505107523284|-51.505107523284|-52.0476191058|-52.999640216858|-52.999640216858|-52.999640216858|-53.409878773194|-53.588191544883|-53.588191544883|-53.588191544883|-53.588191544883|-53.588191544883|-53.588191544883|-53.800490630857|-55.395268401826|51.06987519732|51.06987519732|51.06987519732|51.06987519732|51.06987519732|50.887653368379|50.887653368379|50.355726685419|50.314353993295|50.314353993295|50.314353993295|50.314353993295|50.098198353427|50.098198353427|50.098198353427|50.098198353427|50.098198353427|49.839911516998|49.839911516998|49.839911516998||49.839911516998|49.839911516998|49.839911516998|49.817446664594|49.817446664594|49.817446664594|49.817446664594|49.817446664594|49.817446664594|49.817446664594|49.817446664594|49.817446664594|49.817446664594|49.614919709671|-53.668266605722|-53.668266605722|-53.668266605722|-53.668266605722|-53.668266605722|-53.668266605722|-53.668266605722|-54.264219689501|-54.264219689501|-55.278688072457|-55.278688072457|-55.278688072457|-55.278688072457|-55.278688072457|-55.278688072457|-55.278688072457|-55.278688072457|-55.278688072457|-55.278688072457|-56.119377161942|52.578756042181|52.578756042181|52.578756042181|52.578756042181|52.578756042181|52.578756042181||52.578756042181|52.457149131061|52.457149131061|52.457149131061|52.008776566453|51.497340244736|51.497340244736|51.497340244736|51.497340244736|51.497340244736||51.497340244736|51.497340244736|51.497340244736|51.497340244736|51.497340244736|51.497340244736|51.497340244736|51.425377574989|51.047364887737|50.142444716149|50.142444716149|50.142444716149|50.142444716149|50.142444716149|50.142444716149|50.142444716149|50.142444716149||50.142444716149|50.142444716149|50.142444716149|50.142444716149|50.142444716149|50.142444716149|50.142444716149|50.142444716149|50.142444716149|49.267717054876|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787||-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-52.847445897787|-53.497715875538|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.020586929177|-55.190096282799|-56.382605870387
00821|39190|/equities/bunge|R1000VALUE|112.00560948685|111.45845452763|111.16568468139|111.16568468139||111.16568468139|110.23853617824|108.65837490467|107.84942170208|107.84942170208|107.84942170208|107.84942170208|107.84942170208|107.7465120252|107.7465120252|107.7465120252|107.7465120252|107.5550178881|106.89168340581|105.98353515088|104.71170526543|103.90022517353|102.37024785313|99.905277173132||99.905277173132|98.64030532529|96.738670769555|94.188571973225|92.995678843813|91.262981138579|88.279053784027|-94.548446633505|-94.548446633505|-94.548446633505|-94.548446633505||-94.548446633505|-94.640428115909|-94.640428115909|-94.661588406104||-95.11954384329|-95.968933110789|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755||89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.636738874755|89.310818038872|89.017206437562|89.017206437562|89.017206437562|89.017206437562|87.783352625191|87.783352625191|82.963445835444|-84.657770101337|-84.657770101337|-84.657770101337|-84.657770101337|-84.657770101337|-84.657770101337|-84.657770101337|-84.657770101337|-84.657770101337|-84.657770101337|-84.657770101337|-84.657770101337|-84.657770101337|-84.657770101337|-84.657770101337|-84.657770101337|-84.657770101337|-86.458633361159|-87.396712293403|-87.396712293403|-87.396712293403|-87.396712293403|80.989179449705|80.989179449705|80.989179449705|80.989179449705|80.989179449705|80.989179449705|80.989179449705|80.989179449705|80.989179449705||80.989179449705|80.989179449705|80.989179449705|80.989179449705|80.989179449705|78.19186892049|76.851539072986|76.851539072986|76.851539072986|76.851539072986|76.851539072986|76.851539072986|76.851539072986|76.851539072986|76.851539072986|76.851539072986|75.344063458614|75.344063458614|74.902848016082|72.805582564425|72.805582564425|72.805582564425|72.805582564425|-79.026138241015|-79.026138241015|-79.026138241015|-79.026138241015|-79.026138241015|-79.026138241015|-79.026138241015|-79.026138241015|-79.026138241015|-80.526039475558|-81.443325433861|-82.263211788171|-82.263211788171|-82.263211788171|-82.263211788171|-83.255516014092|-84.252515114671||-86.69201971622|78.851806702636|78.851806702636|78.851806702636|78.851806702636|78.851806702636|78.851806702636|78.851806702636|78.851806702636|78.851806702636||78.851806702636|78.690336932101|76.360372690535|73.439858918031|-79.86862523271|-79.86862523271|-79.86862523271|-79.86862523271|-79.86862523271|-79.86862523271|-81.360769877979|75.674962132989|75.674962132989|75.674962132989|75.674962132989|75.674962132989|75.674962132989||75.674962132989|75.674962132989|75.674962132989|75.674962132989|75.674962132989|75.674962132989|75.674962132989|75.674962132989|74.674979626932|74.441747057067|74.441747057067|74.441747057067|74.441747057067|74.441747057067|74.441747057067|74.441747057067|74.441747057067|74.441747057067|74.441747057067|74.441747057067|74.188362717216|72.954919066921|72.954919066921|72.704908175485|70.921564944603||70.112849853677|-78.681960060436|-78.681960060436|-78.681960060436|-78.681960060436|-78.681960060436|-78.681960060436|-78.681960060436|-78.785207588584|72.290650418323|72.290650418323|71.461280243178|70.962911430891|70.962911430891|70.962911430891|70.036024512642|70.036024512642|70.036024512642|70.036024512642|70.036024512642|70.036024512642|70.036024512642|70.036024512642|70.036024512642|70.036024512642|70.036024512642|70.036024512642|70.036024512642|70.036024512642|68.562547513505|-75.373819422757
00822|20330|/equities/medical-properties-trust-inc|R1000VALUE|5.4130208864749|5.4130208864749|5.1739318490718|5.1739318490718||5.1739318490718|5.1739318490718|5.1739318490718|5.0482578145899|4.9025087210247|-5.4384618969624|-5.4384618969624|-5.4384618969624|-5.4384618969624|-5.4384618969624|-5.4384618969624|-5.4384618969624|-5.5067134932086|5.0265683550365|5.0265683550365|5.0265683550365|5.0265683550365|5.0265683550365|5.0265683550365||5.0265683550365|5.0265683550365|5.0265683550365|5.0265683550365|5.0265683550365|5.0265683550365|5.0200842686061|-5.4046505644918|-5.4046505644918|-5.4046505644918|-5.4046505644918||-5.4046505644918|-5.4546920373853|-5.4546920373853|-5.4560398911762||-5.4560398911762|-5.4704367333592|-5.4704367333592|-5.4704367333592|-5.4704367333592|-5.4704367333592|-5.4799574408201|-5.5537303325498|-5.6394225885431|-5.7426918137912|5.2617396256103|5.2617396256103|5.2617396256103|5.2617396256103|5.2617396256103|5.2617396256103|5.2617396256103|5.2617396256103|5.2617396256103||5.1802665547942|4.9730739148033|-5.3502528471164|-5.3502528471164|-5.3502528471164|-5.3502528471164|-5.3502528471164|-5.3502528471164|-5.3502528471164|-5.3502528471164|-5.3502528471164|-5.3502528471164|-5.3502528471164|-5.3502528471164|-5.3502528471164|-5.3502528471164|-5.3502528471164|-5.3502528471164|-5.3502528471164|-5.3502528471164|-5.3502528471164|-5.4669474277687|-5.5146397213484|-5.5146397213484|-5.5146397213484|-5.5440441613225|5.0792557744097|5.0792557744097|5.0792557744097|5.0792557744097|5.0792557744097|5.0792557744097|5.0792557744097|5.0792557744097|5.0792557744097|5.0792557744097|5.0792557744097|5.0792557744097|5.0792557744097|4.9169509176756|4.7121675814021|4.550186060626|4.481642947945|4.481642947945|4.481642947945|4.481642947945|4.481642947945|4.481642947945|4.481642947945|4.4455136055233|4.4455136055233|4.4309429674092|4.4309429674092|4.3946085272832|4.2473192610617|4.2473192610617|4.1853548860413|4.1842330137736|4.1519810270211|4.0291529315757|4.0291529315757|4.0291529315757||4.0291529315757|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4230374838456|-4.4552230160074|-4.4552230160074|-4.4552230160074|-4.5074701354059|-4.5150251443926|-4.5150251443926|-4.5711390238938|-4.595710037145|-4.613289009634|-4.7064319574207||-4.7237442441561|-4.7237442441561|-4.7237442441561|-4.7674935601131|-4.8357338223929|-4.8357338223929|-4.8357338223929|-4.8357338223929|-4.8357338223929|-4.8411279384583||-4.8411279384583|-4.8606724525798|-4.8606724525798|-4.8606724525798|-4.9280410072876|-4.9280410072876|-4.9280410072876|-4.9280410072876|-4.9280410072876|-4.9280410072876|-4.9915011985891|-4.9915011985891|-5.0027791773603|-5.0948135286127|-5.0948135286127|-5.0948135286127|-5.0948135286127||-5.0948135286127|-5.0948135286127|-5.3306260274024|-5.491806790362|-5.5392296547472|-5.57972806113|-5.57972806113|-5.6046477226972|-5.7356871260007|-5.7356871260007|-5.7356871260007|-5.7356871260007|-5.7356871260007|-5.8243746639181|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948||-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-5.8504504739948|-6.0725562373475|5.5816761155597|5.5816761155597|5.5816761155597|5.5816761155597|5.5816761155597|5.5816761155597|5.575773017847|5.575773017847|5.4003030384508|5.3142664768609|5.3142664768609|5.3142664768609|5.3142664768609|5.2211293223073|5.1535021561138|5.1535021561138|5.1535021561138|5.1535021561138|5.1535021561138|5.151895942928|5.151895942928
00823|24321|/equities/targa-resources-inc|R1000VALUE|212.11297741796|212.11297741796|212.11297741796|206.82997958821||205.38829986747|205.38829986747|205.10255805316|202.05562582349|197.39014339817|193.54376369464|188.06285066656|188.06285066656|188.06285066656|188.06285066656|188.06285066656|188.06285066656|184.29789023986|180.0932809577|178.82330493398|178.82330493398|176.45671949858|174.66969162088|174.41904397849||174.41904397849|174.41904397849|174.41904397849|174.41904397849|174.41904397849|174.41904397849|174.41904397849|174.41904397849|174.41904397849|174.41904397849|174.41904397849||174.41904397849|174.28283294973|172.60092231231|171.99009223579||171.99009223579|170.62176742155|170.20264290712|170.20264290712|170.20264290712|170.20264290712|170.20264290712|170.20264290712|170.20264290712|170.20264290712|168.96460818076|168.47206305159|168.37169089892|168.37169089892|163.94753154758|163.55423945888|163.55423945888|163.55423945888|161.92166455039||159.4996203609|157.02328298916|157.02328298916|157.02328298916|157.02328298916|157.02328298916|157.02328298916|157.02328298916|157.02328298916|157.02328298916|157.02328298916|156.38003326378|155.35707702595|154.35558827671|152.62898649941|146.8716500045|-162.64282945269|-162.64282945269|-162.64282945269|-162.64282945269|-162.64282945269|-162.64282945269|-162.64282945269|-162.64282945269|-162.64282945269|-162.64282945269|-162.64282945269|-162.64282945269|-162.64282945269|-165.8190821688|-165.8190821688|-165.8190821688|-169.96398025538|-174.08158128554|161.10289037781|161.10289037781|161.10289037781|161.10289037781|161.10289037781|161.10289037781|161.10289037781|161.10289037781|161.10289037781|161.10289037781|-172.67817922265|-172.67817922265|-172.67817922265|-172.67817922265|-172.67817922265|-172.67817922265|-172.67817922265|-172.67817922265|-172.67817922265|-172.67817922265|-172.67817922265|-172.67817922265|-172.67817922265|-172.67817922265|160.52210832143|160.52210832143|160.52210832143|160.52210832143||160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143||160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143|160.52210832143||160.52210832143|160.52210832143|160.52210832143|160.52210832143|-170.20623516401|-170.20623516401|-170.20623516401|-170.20623516401|-170.20623516401|-170.20623516401|-170.20623516401|-170.20623516401|-170.20623516401|-170.20623516401|-171.0252554611|-173.5599440086|-173.5599440086||-173.5599440086|-173.5599440086|-175.75549554694|-179.35262003043|-179.35262003043|-179.35262003043|-179.35262003043|-179.35262003043|-179.35262003043|-179.35262003043|-179.35262003043|-179.35262003043|-179.35262003043|-179.35262003043|-181.35263072228|-187.46792868746|-190.41325250349|-193.9675429195|-193.9675429195|-193.9675429195|-193.9675429195|-193.9675429195|-193.9675429195|-193.9675429195|-193.9675429195||-193.9675429195|-193.9675429195|-193.9675429195|-193.9675429195|-193.9675429195|-193.9675429195|-193.9675429195|-193.9675429195|-193.9675429195|-194.95255860685|-212.16672568187|188.64571814871|188.64571814871|188.64571814871|188.64571814871|188.64571814871|188.64571814871|188.64571814871|184.5519109869|-201.23061587332|-201.23061587332|-201.23061587332|-201.23061587332|-201.23061587332|-201.23061587332|-201.23061587332|-201.23061587332|-201.23061587332|-201.23061587332|-203.07651760311|-205.96724459563
00824|20844|/equities/atmos-energy-corp|R1000VALUE|171.17317547691|171.17317547691|171.17317547691|171.17317547691||168.90375920152|168.90375920152|165.84714360607|163.91001398902|-172.69566014115|-172.69566014115|-172.69566014115|-172.69566014115|-172.69566014115|-172.69566014115|-172.69566014115|-172.69566014115|-172.69566014115|-172.69566014115|-172.69566014115|-172.69566014115|-174.32478358985|-174.32478358985|-174.32478358985||-174.32478358985|-174.32478358985|-174.32478358985|-174.32478358985|-174.32478358985|-174.32478358985|-174.32478358985|-174.32478358985|-174.32478358985|-174.32478358985|-174.42745589917||-174.42745589917|-174.4360339517|-174.4360339517|-174.4360339517||-174.4360339517|-174.4360339517|-174.4360339517|-174.66396164893|-174.66396164893|-174.66396164893|-174.66396164893|-174.66396164893|-174.66396164893|-174.66396164893|-174.66396164893|-175.57673968207|-176.87998643332|-178.49998967308|-178.68546793765|-178.68546793765|-178.68546793765|171.5480868432|171.5480868432||171.5480868432|171.5480868432|171.5480868432|171.5480868432|171.5480868432|171.5480868432|171.5480868432|171.5480868432|171.5480868432|171.5480868432|171.51803036504|171.51803036504|171.51803036504|171.51803036504|171.51803036504|171.51803036504|171.51803036504|171.51803036504|171.51803036504|171.51803036504|171.51803036504|171.51803036504|171.51803036504|171.51803036504|171.51803036504|171.51803036504|171.51803036504|171.51803036504|171.51803036504|171.51803036504|171.51803036504|169.45620471139|169.45620471139|169.45620471139|168.82440324514|167.63334441146|167.63334441146|164.87362856292|163.35721865006|163.35721865006|163.35721865006|163.35721865006|161.45441151005|161.40156237662|161.24008971423|161.24008971423|161.24008971423|161.24008971423|161.24008971423|161.24008971423|161.24008971423|161.24008971423|161.24008971423|161.24008971423|161.24008971423|161.24008971423|161.24008971423|161.24008971423|161.24008971423|161.24008971423|161.24008971423|161.24008971423||161.24008971423|161.24008971423|161.24008971423|161.24008971423|161.24008971423|161.24008971423|159.49338144395|159.49338144395|158.6544067555|158.6544067555|158.6544067555|158.6544067555|157.54367067343|156.53327181081|155.77958427248|155.75508770212|155.10870916826|153.02023393545|153.02023393545|153.02023393545|153.02023393545|153.02023393545|153.02023393545|153.02023393545|153.02023393545|153.02023393545|153.02023393545|153.02023393545|153.02023393545|151.34053211117|-158.1981272666|-158.1981272666|-158.1981272666|-158.1981272666|-158.1981272666|-158.1981272666|-158.1981272666|-158.1981272666|-158.1981272666|-158.22369133718||-158.22369133718|-158.22369133718|-158.22369133718|-158.22369133718|-158.22369133718|-158.22369133718|-158.22369133718|-158.22369133718|-158.22369133718|-158.22369133718||-158.22369133718|-158.22369133718|-159.02708150282|-159.02708150282|-159.02708150282|-159.02708150282|-159.02708150282|-159.02708150282|-159.59633868878|-159.59633868878|-161.11481140658|-161.89356674829|-161.89356674829|-161.89356674829|-161.89356674829|-162.31791487184|-162.31791487184||-162.31791487184|-162.31791487184|-162.31791487184|-162.31791487184|-162.31791487184|-162.31791487184|-162.31791487184|-162.31791487184|-165.11934439834|154.36257401895|154.36257401895|154.36257401895|153.68786029232|153.17345788095|151.15883866519|151.0665418966|150.42720522962|149.05242094682|149.05242094682|148.26399861342|148.26399861342|148.26399861342|148.2501138158|148.00234407268|146.0677712739||146.0677712739|144.55605923472|143.62346561019|-155.86118614782|-155.86118614782|-155.86118614782|-155.86118614782|-155.86118614782|-155.86118614782|-160.66078093437|149.17759637934|147.49621338428|146.9706854239|146.9706854239|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367|145.83449731367
00825|13569|/equities/first-solar-inc|R1000VALUE|-260.2329798608|-260.2329798608|-260.2329798608|-260.2329798608||-260.28979438201|-260.34943864493|-260.34943864493|-260.34943864493|-260.34943864493|-263.55254465403|-263.55254465403|-263.55254465403|-263.55254465403|-263.55254465403|-263.55254465403|-263.55254465403|-272.72909266053|-272.72909266053|-274.33221495076|-274.33221495076|-274.36580393208|-274.36580393208|-274.36580393208||-275.18497118522|-275.18497118522|-275.18497118522|-276.0920662886|-276.0920662886|-279.37117354143|240.10380345919|240.10380345919|240.10380345919|240.10380345919|240.10380345919||239.3051547148|239.3051547148|239.3051547148|239.3051547148||239.3051547148|239.3051547148|239.3051547148|238.66171643798|238.66171643798|238.66171643798|238.66171643798|238.66171643798|238.66171643798|238.66171643798|238.66171643798|238.66171643798|238.66171643798|238.66171643798|238.66171643798|238.66171643798|238.66171643798|238.66171643798|238.66171643798||238.12254339495|238.12254339495|238.12254339495|238.12254339495|238.12254339495|238.12254339495|238.12254339495|238.12254339495|238.12254339495|238.12254339495|238.12254339495|238.12254339495|238.12254339495|238.12254339495|238.12254339495|233.83704285027|233.83704285027|233.83704285027|224.60605096156|217.36226411873|217.36226411873|217.36226411873|217.36226411873|212.7346152678|212.7346152678|212.7346152678|212.7346152678|212.7346152678|212.7346152678|212.7346152678|210.5629453085|210.5629453085|210.5629453085|210.5629453085|210.5629453085|208.2355216766|207.9630486495|207.9630486495|207.55171468597|207.4237217146|201.50608955024|199.9602495314|199.9602495314|198.13232421435|198.13232421435|198.13232421435|195.51263681559|191.78399685917|189.14989841313|187.75181599063|187.75181599063|187.75181599063|187.75181599063|187.75181599063|187.75181599063|187.75181599063|187.75181599063|187.75181599063|187.75181599063|187.75181599063|187.75181599063|187.75181599063||187.75181599063|187.75181599063|187.75181599063|187.75181599063|187.75181599063|187.75181599063|187.75181599063|187.75181599063|187.75181599063|187.75181599063|167.88922323073|167.88922323073|167.88922323073|167.88922323073|167.88922323073|167.88922323073|167.88922323073|166.28469057971|164.4923830131|163.5115579079|163.31843132229|163.31843132229|163.31843132229|163.31843132229|162.23849004343|162.10671799531|158.73468221945|157.92363457462|156.11981312192|155.43190041026|153.6337076834|153.6337076834|153.6337076834|153.6337076834|153.6337076834|153.6337076834|153.6337076834|153.6337076834|153.6337076834|153.6337076834||153.6337076834|-174.29829635204|-174.29829635204|-174.29829635204|-174.29829635204|-174.29829635204|-174.29829635204|-174.29829635204|-174.29829635204|-176.24678329923||-176.24678329923|-176.24678329923|-179.92417058072|-179.92417058072|-179.92417058072|-179.92417058072|-179.92417058072|-179.92417058072|-179.92417058072|-179.92417058072|-179.92417058072|-179.92417058072|-179.92417058072|-182.96021465118|-182.96021465118|-183.04440354038|-185.57655725135||-188.07005744128|-188.25562514363|163.30646667709|163.30646667709|163.30646667709|163.30646667709|163.30646667709|163.30646667709|156.51243167707|124.432699795|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411||-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-142.52010693411|-145.26456287018|-146.57396472948|-147.3393453388|-148.10490887439|-148.10490887439|-148.10490887439|-148.10490887439|-149.37113542331|-149.79654576793|-154.53068008803|-154.53068008803|-154.53068008803|-154.53068008803|-154.53068008803|-154.53068008803|-154.53068008803|-154.53068008803
00826|23064|/equities/qiagen?cid=23064|R1000VALUE|-52.229764457799|-52.608627209241|-53.350696441392|-53.717439303641||48.860699149579|48.860699149579|48.860699149579|48.860699149579|48.860699149579|48.860699149579|48.860699149579|48.860699149579|48.860699149579|48.860699149579|48.860699149579|48.860699149579|48.860699149579|48.860699149579|48.860699149579|48.496604091959|48.496604091959|48.496604091959|45.969333675128||45.969333675128|45.969333675128|45.969333675128|45.969333675128|45.969333675128|45.969333675128|45.969333675128|45.047148204094|44.75322032002|-46.882021691728|-46.882021691728||-47.035989313577|-47.226486813865|-47.226486813865|-47.226486813865|-47.226486813865|-47.226486813865|-47.226486813865|-47.226486813865|-47.226486813865|-47.226486813865|-47.226486813865|-47.226486813865|-47.317294600375|-47.317294600375|-47.728307833017|-48.199180512231|-48.352862787028|45.857731323361|45.857731323361|45.857731323361|45.857731323361|45.857731323361|45.857731323361|45.857731323361||45.857731323361|45.550915697018|44.476556754554|43.604756223321|-46.761391641294|-46.761391641294|-46.761391641294|-46.761391641294|-46.761391641294|-46.761391641294|-46.761391641294|-46.761391641294|-46.761391641294|-46.817369886676|-46.999616248121|-47.807889733834|-48.65289926593|-48.65289926593|-49.290132499827|-49.290132499827|47.169812968128|47.169812968128|47.169812968128|47.169812968128|46.9011037645|46.768487460482|46.768487460482|46.358914383107|46.029043630156|45.705371065706|45.209162256593|45.209162256593|45.209162256593|45.209162256593|45.209162256593|45.166125533177|44.913519379379|44.700735406613|44.317954942623|44.005608793805|43.22338299918|-46.058658350547|-46.058658350547|-46.172057828461|-46.445248613926|-47.326985688311|-47.755834847174|-47.755834847174|-47.755834847174|-47.755834847174|-47.755834847174|-47.755834847174|-47.755834847174|-48.164376662265|-48.30918590017|-48.96452364864|-49.090214598372|-49.090214598372|-49.090214598372|-49.090214598372|-49.090214598372|-49.090214598372||-49.090214598372|-49.156197296463|-50.572738341557|-50.572738341557|-50.572738341557|-50.572738341557|-50.572738341557|-50.572738341557|-50.572738341557|-50.572738341557|-50.572738341557|-50.572738341557|-50.572738341557|-50.572738341557|-50.572738341557|-50.796490011466|-51.018672000316|-51.723529403902|48.95044148908|48.95044148908|48.95044148908|48.95044148908|48.95044148908|48.95044148908|48.95044148908|48.95044148908|48.638898568528|47.799969466944|46.245669241767|46.09696770312|46.09696770312|46.09696770312|46.09696770312|46.09696770312|46.09696770312|46.09696770312|46.09696770312|46.09696770312|46.09696770312|46.09696770312||46.09696770312|46.09696770312|46.09696770312|45.91865754653|45.91865754653|45.91865754653|45.304096902785|45.304096902785|45.304096902785|45.304096902785||45.304096902785|45.304096902785|45.304096902785|45.072892146564|45.072892146564|44.970750761536|44.417633428074|44.02565827844|43.920333562693|43.920333562693|43.920333562693|43.040152746661|42.983064211719|42.983064211719|42.665971267347|42.053767403105|41.536591009011||40.292848063756|40.292848063756|40.292848063756|40.292848063756|40.292848063756|40.292848063756|40.292848063756|40.292848063756|40.292848063756|40.292848063756|40.292848063756|40.292848063756|40.292848063756|40.292848063756|40.292848063756|40.260877239758|39.711912687981|39.711912687981|39.48767954372|39.134989042812|39.134989042812|39.134989042812|38.897571638485|38.272811971008|38.272811971008||38.272811971008|38.272811971008|38.272811971008|38.061744992269|37.338632071827|-41.69973298961|-41.69973298961|-41.69973298961|-41.69973298961|-41.69973298961|38.451729859974|-40.256602416451|-40.256602416451|-40.256602416451|-40.256602416451|-40.256602416451|-40.256602416451|-40.256602416451|-40.256602416451|-40.256602416451|-40.256602416451|-40.256602416451|-40.256602416451|-40.256602416451|-40.256602416451|-40.256602416451|-40.256602416451|-40.256602416451|-40.256602416451|-40.256602416451|-40.256602416451
00827|20301|/equities/annaly-capital-management-inc|R1000VALUE|-23.965384219336|-23.965384219336|-23.965384219336|-23.965384219336||-23.965384219336|-23.965384219336|-23.965384219336|-23.965384219336|-24.003759408712|-24.346167507194|-24.346167507194|-24.346167507194|-24.346167507194|-24.383519427006|-24.993680266082|23.099918178809|23.099918178809|22.812687348539|22.676272310975|22.676272310975|22.676272310975|22.676272310975|22.676272310975||22.676272310975|22.203048603713|22.203048603713|22.203048603713|22.203048603713|22.203048603713|22.177414243403|22.177414243403|22.177414243403|22.177414243403|22.177414243403||22.177414243403|22.177414243403|22.177414243403|22.177414243403||22.08212589443|22.010745092899|22.004074779239|22.004074779239|22.004074779239|22.004074779239|22.004074779239|22.004074779239|22.004074779239|22.004074779239|22.004074779239|22.004074779239|22.004074779239|22.004074779239|21.954867714508|21.954867714508|21.954867714508|21.811374737007|21.786750980199||21.592422692842|21.191413792048|20.939070286656|20.917112303171|20.917112303171|20.917112303171|20.917112303171|20.917112303171|20.917112303171|20.917112303171|20.917112303171|20.917112303171|20.76370371756|20.650503677097|20.600560446544|20.486177413511|20.206559823923|20.206559823923|20.206559823923|20.206559823923|20.206559823923|20.206559823923|20.206559823923|20.206559823923|20.206559823923|20.206559823923|-21.228091574897|-21.228091574897|-21.228091574897|-21.228091574897|-21.228091574897|-21.228091574897|-21.228091574897|-21.228091574897|-21.228091574897|-21.228091574897|-21.228091574897|-21.228091574897|-21.228091574897|-21.228091574897|-21.228091574897|-21.228091574897|-21.675081755711|-21.675081755711|-21.675081755711|-21.782312103988|-21.989791654747|-22.114212962435|-22.450793235883|21.371121076526|21.371121076526|21.371121076526|21.371121076526|21.371121076526|21.371121076526|21.371121076526|21.370134198866|21.240149326017|21.142943721006|20.749381229822|20.362646285631|20.272780090617||20.272780090617|20.249142030197|20.249142030197|20.233880494501|20.233880494501|20.066289853856|20.066289853856|20.066289853856|19.99827078412|19.99827078412|19.99827078412|19.89746706828|19.856631203321|19.796600885498|19.796600885498|19.796600885498|19.796600885498|19.796600885498|19.796600885498|19.732765961032|19.732765961032|19.732765961032|19.732765961032|19.732765961032|19.70862929064|19.646809225148|19.544109332789|19.544109332789|19.247944077109|19.0621600772|18.945178630733|18.858097508847|18.858097508847|18.858097508847|18.858097508847|18.849336051278|18.849336051278|-19.751206001061|-19.751206001061|-19.751206001061||-19.751206001061|-19.751206001061|-19.751206001061|-19.751206001061|-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149||-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149|-19.838848828149|-19.882427955101|-19.882427955101|-19.882427955101|-19.882427955101||-19.882427955101|-19.882427955101|-20.383608686074|18.780515711842|18.780515711842|18.780515711842|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074||-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-19.788222885074|-20.191753038083|-20.191753038083|-20.191753038083|-20.342315709497|-20.47868319342|-21.088536589117|-21.330040976705|-21.335050037984|-21.335050037984|-21.992000716134|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138|20.962590581138
00828|940831|/equities/liberty-media-co|R1000VALUE|-91.666892350604|-91.666892350604|-91.666892350604|-91.666892350604||-91.666892350604|-91.666892350604|-91.75270430373|-91.75270430373|-91.75270430373|-91.75270430373|-91.75270430373|-91.75270430373|-91.75270430373|-92.796890330831|-94.315435277665|-94.400206525287|-94.958932984235|-94.958932984235|-94.958932984235|-94.958932984235|-95.939975434279|-95.963619317982|-96.155486836813||-96.155486836813|-97.244672805171|-97.244672805171|-97.47859110446|-97.733211218222|-97.733211218222|-99.195609290185|-100.7934544956|92.776783679672|92.776783679672|92.776783679672||92.776783679672|-98.232947171327|-98.232947171327|-98.232947171327||-98.232947171327|-98.232947171327|-98.232947171327|-98.232947171327|-98.232947171327|-98.232947171327|-98.232947171327|-98.232947171327|-98.232947171327|-98.232947171327|-98.232947171327|-98.232947171327|-98.232947171327|-99.883217719524|-99.887410591409|-100.961570579|92.758725785916|92.758725785916|92.758725785916||92.758725785916|92.758725785916|92.758725785916|92.758725785916|92.758725785916|92.758725785916|92.758725785916|92.758725785916|92.758725785916|92.758725785916|92.758725785916|92.546416400029|92.546416400029|91.967430777699|91.967430777699|-101.97004711674|-101.97004711674|-101.97004711674|-101.97004711674|-101.97004711674|-101.97004711674|-101.97004711674|-102.70838432893|-104.1340387197|-105.42615443817|-106.47572635668|-106.65692227701|-107.27467402727|-107.8810113195|100.31072951607|100.31072951607|100.31072951607|100.31072951607|100.31072951607|100.31072951607|100.31072951607|100.31072951607|98.97856512392|98.577684088155|98.233132921578|98.233132921578|98.233132921578|98.233132921578|97.827926621306|97.410276324499|97.410276324499|96.121862706154|96.121862706154|96.121862706154|96.003874673229|96.003874673229|96.003874673229|96.003874673229|96.003874673229|96.003874673229|96.003874673229|96.003874673229|96.003874673229|96.003874673229|96.003874673229|96.003874673229|96.003874673229||96.003874673229|96.003874673229|96.003874673229|96.003874673229|96.003874673229|95.499025227606|-102.8696402354|-102.8696402354|-102.8696402354|-102.8696402354|-102.8696402354|-102.8696402354|-102.8696402354|-102.8696402354|-102.8696402354|-103.79333398552|-105.29625805452|-105.39767302469|-105.39767302469|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.910714677542||98.910714677542|98.910714677542|98.910714677542|98.910714677542|98.311343249976|97.890268369875|97.890268369875|97.890268369875|97.241125367705|95.851255918679||93.85333901107|92.968273289076|92.968273289076|92.968273289076|92.968273289076|92.968273289076|92.968273289076|92.968273289076|92.968273289076|91.839744708132|90.959813591717|90.663636416063|90.336635215546|90.336635215546|90.336635215546|90.336635215546|90.336635215546||90.336635215546|90.336635215546|90.336635215546|88.897371088427|88.04210260935|88.04210260935|87.640499710391|87.640499710391|86.614009603245|86.614009603245|86.178622069605|85.337912681641|83.481984748445|83.481984748445|82.859985393508|82.578314086049|-90.22026606094|-90.22026606094|-90.22026606094|-90.22026606094|-90.22026606094|-90.22026606094|-90.22026606094|-90.22026606094|-90.22026606094||-90.22026606094|-90.22026606094|-90.22026606094|-90.22026606094|-90.22026606094|-90.512394479224|-90.512394479224|-90.512394479224|-90.512394479224|-92.145298590603|-94.303536449804|-94.303536449804|-94.303536449804|-94.303536449804|-94.303536449804|-94.303536449804|-94.303536449804|-94.303536449804|-94.303536449804|-94.303536449804|-94.57528340548|-94.57528340548|-94.57528340548|-94.57528340548|-94.57528340548|-94.57528340548|-95.228650381495|-96.114057013646|-98.041729659124|-100.59834189751|-100.59834189751
00829|958243|/equities/sunrun-inc|R1000VALUE|17.129857720983|17.129857720983|17.129857720983|17.129857720983||17.129857720983|17.129857720983|17.129857720983|17.129857720983|17.129857720983|17.129857720983|17.129857720983|17.129857720983|17.129857720983|17.129857720983|17.129857720983|17.129857720983|17.129857720983|-20.736197977187|-20.736197977187|-20.736197977187|-20.736197977187|-20.736197977187|-20.736197977187||-20.736197977187|-20.736197977187|-20.736197977187|-20.736197977187|-20.736197977187|-20.736197977187|-20.736197977187|-20.736197977187|-20.736197977187|-20.736197977187|-20.736197977187||-20.736197977187|-20.736197977187|-20.736197977187|-20.736197977187||-20.736197977187|-20.736197977187|-20.736197977187|-20.736197977187|-20.736197977187|-20.736197977187|-20.854636754065|-21.191929911539|-21.503985616076|-21.503985616076|-21.503985616076|-21.503985616076|-21.503985616076|-21.757495657772|-21.757495657772|-21.757495657772|-21.757495657772|-21.757495657772|-21.757495657772||-21.757495657772|-21.757495657772|-21.757495657772|-21.757495657772|-21.757495657772|-21.757495657772|-21.757495657772|-21.757495657772|-21.757495657772|-21.757495657772|-21.757495657772|-21.757495657772|-21.757495657772|-21.757495657772|17.885076434638|17.885076434638|17.885076434638|17.885076434638|17.885076434638|17.885076434638|17.885076434638|17.885076434638|17.885076434638|17.885076434638|17.885076434638|17.885076434638|17.885076434638|17.885076434638|17.885076434638|17.885076434638|17.885076434638|16.886504515048|16.886504515048|16.886504515048|16.886504515048|16.173576946652|16.166151598202|16.072112590192|15.709292021194|15.259431992537|15.259431992537|14.33352574942|14.33352574942|14.33352574942|14.33352574942|14.33352574942|14.33352574942|14.33352574942|14.33352574942|14.33352574942|14.33352574942|14.33352574942|14.33352574942|14.33352574942|14.33352574942|14.33352574942|14.33352574942|14.33352574942|14.33352574942|13.565962151659|12.964249075375|12.964249075375||12.964249075375|12.92627306398|12.92627306398|12.92627306398|12.032353560617|12.032353560617|12.032353560617|12.032353560617|11.749732273217|11.749732273217|9.5012800641885|9.5012800641885|9.5012800641885|9.5012800641885|9.5012800641885|9.3030890301456|9.2823210110918|8.5053326831849|8.5053326831849|8.5053326831849|8.5053326831849|8.5053326831849|8.5053326831849|8.5053326831849|8.4269808383553|8.380917791881|8.380917791881|8.380917791881|8.3074089204358|8.1141530611335|8.1141530611335|8.1141530611335|8.1141530611335|8.1141530611335|7.6641639244709|7.6641639244709|7.6641639244709|7.6641639244709|7.6641639244709|7.6641639244709||6.7759376645257|-9.4020961556503|-9.4020961556503|-9.4020961556503|-9.4020961556503|-9.4020961556503|-9.4020961556503|-9.4020961556503|-9.4020961556503|-9.4916618470876||-9.4916618470876|-9.55573562831|6.6233495159246|6.3614995130011|-9.9989593996367|-9.9989593996367|-9.9989593996367|-9.9989593996367|-9.9989593996367|-9.9989593996367|-9.9989593996367|-9.9989593996367|-9.9989593996367|-9.9989593996367|-9.9989593996367|-10.12397178166|-10.284467167555||-10.284467167555|-10.284467167555|10.236237138212|10.236237138212|10.236237138212|10.236237138212|10.236237138212|10.236237138212|10.236237138212|8.5849860969517|7.1588732206527|6.575414918496|5.8782907363727|5.8782907363727|5.8782907363727|5.8782907363727|5.8782907363727|5.8782907363727|5.8782907363727|5.8782907363727|5.6625525624888|-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.2808827530137||-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.2808827530137|-7.5978864178383|-7.7583070844769|-8.1447857320705|-8.2119841509836|-8.2416200874554|-8.2416200874554|-8.2416200874554|-8.2416200874554|-8.2416200874554|-8.2416200874554|-8.2416200874554|-8.2648555965674|-8.6429525430796|-8.6429525430796|-8.6429525430796|-8.6429525430796|-8.6429525430796
00830|20476|/equities/buckeye-technologies-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00831|16037|/equities/east-west-bancorp|R1000VALUE|113.96221880519|113.96221880519|113.96221880519|113.96221880519||113.96221880519|113.96221880519|113.96221880519|113.96221880519|113.96221880519|112.31274238785|110.97810806731|110.97810806731|110.97810806731|110.97810806731|110.97810806731|110.97810806731|110.97810806731|110.97810806731|110.97810806731|110.97810806731|110.97810806731|110.97810806731|110.97810806731||110.97810806731|110.97810806731|110.97810806731|110.97810806731|110.97810806731|110.97810806731|110.62483707511|110.2103779696|109.70708305556|109.68521745688|109.65000537208||109.65000537208|109.65000537208|109.65000537208|109.65000537208|109.01222910673|108.7709549245|108.08121493754|107.62493302348|107.62493302348|107.62493302348|107.31455036802|106.26422285153|106.22349863454|106.22349863454|106.22349863454|103.46555763267|103.09185988842|103.09185988842|101.77151624294|101.19890532595|100.40938965593|99.769604330967|98.752628571137|98.289492561138||98.119493433409|97.905924848557|97.905924848557|97.905924848557|97.905924848557|97.905924848557|97.905924848557|97.905924848557|97.905924848557|97.905924848557|97.905924848557|-105.32708972448|-105.32708972448|-105.32708972448|-105.32708972448|-105.32708972448|-105.32708972448|-105.32708972448|-105.32708972448|-105.32708972448|-105.32708972448|-105.32708972448|-105.32708972448|-105.32708972448|-105.32708972448|-105.32708972448|-105.32708972448|-105.32708972448|-105.32708972448|-107.16093194213|-108.7581234739|-108.7581234739|-108.7581234739|-110.88664747648|102.33253557352|102.33253557352|102.33253557352|102.33253557352|102.33253557352|102.33253557352|102.33253557352|102.33253557352|102.33253557352|102.33253557352|102.33253557352|102.33253557352|102.33253557352|102.33253557352|102.33253557352|102.33253557352|102.33253557352|102.33253557352|102.33253557352|102.33253557352|101.72284668359|101.72284668359|101.72284668359|101.72284668359|100.78721383659|100.78721383659|99.69063958442|99.69063958442||99.69063958442|99.69063958442|99.69063958442|98.845708309675|-105.27162945464|-105.27162945464|-105.27162945464|-105.27162945464|-105.27162945464|-105.27162945464|-105.27162945464|-105.27162945464|-105.27162945464|-105.27162945464|-105.27162945464|-105.27162945464|-105.27162945464|-105.27162945464|-105.27162945464|-105.27162945464|-105.27162945464|-107.98308703849|-109.87581621221|102.07241792032|102.07241792032|102.07241792032|102.07241792032|102.07241792032|102.07241792032|102.07241792032|101.89849804436|101.89849804436|101.89849804436|101.89849804436|101.89849804436|101.89849804436|101.89849804436|101.89849804436|101.89849804436|101.64580560068||101.64580560068|98.944786764294|95.759205633965|95.285232127338|94.656088472107|93.507874622057|92.677870973773|92.677870973773|89.559855179464|89.484288833843||89.484288833843|89.484288833843|89.484288833843|89.484288833843|89.484288833843|89.484288833843|89.484288833843|88.841064080382|88.48678276733|88.48678276733|88.48678276733|88.48678276733|88.48678276733|88.48678276733|88.48678276733|88.48678276733|88.48678276733||88.48678276733|88.48678276733|88.48678276733|88.48678276733|88.48678276733|88.48678276733|88.48678276733|88.48678276733|88.136986587708|88.136986587708|81.675819871895|80.809800145882|79.398076879986|79.398076879986|79.398076879986|78.300641655931|75.797935512341|74.774377061229|74.774377061229|74.774377061229|74.634246890739|74.634246890739|-85.335475445178|-85.335475445178|-85.335475445178||-85.335475445178|-85.335475445178|-85.335475445178|-85.335475445178|-85.335475445178|-85.335475445178|-85.335475445178|-85.335475445178|-85.335475445178|-85.335475445178|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-93.490058723619|-94.964922816147|-96.758250879568|-96.944165202558
00832|942360|/equities/amern-hms-4|R1000VALUE|-32.943601018994|-32.943601018994|-32.943601018994|-32.943601018994||-32.943601018994|-32.943601018994|-32.943601018994|-32.943601018994|-32.943601018994|-32.943601018994|-32.943601018994|-32.943601018994|-32.943601018994|-33.110027688806|-33.110027688806|-33.110027688806|-33.185604027484|30.804797254017|30.804797254017|30.804797254017|30.804797254017|30.804797254017|30.804797254017||30.804797254017|30.804797254017|30.804797254017|30.804797254017|30.804797254017|30.804797254017|30.804797254017|30.804797254017|30.804797254017|30.804797254017|30.804797254017||30.804797254017|30.804797254017|-32.168648286845|-32.168648286845||-32.168648286845|-32.168648286845|-32.168648286845|-32.168648286845|-32.168648286845|-32.168648286845|-32.168648286845|-32.168648286845|-32.168648286845|-32.168648286845|-32.168648286845|-32.168648286845|-32.211276103154|-32.505584241168|-32.908425544386|-33.23214067208|-33.347733303048|-33.347733303048|-33.347733303048||-33.347733303048|-33.347733303048|-33.347733303048|-33.347733303048|-33.347733303048|-33.347733303048|-33.462760603139|-33.485667280513|-33.485667280513|-33.485667280513|-33.485667280513|-33.485667280513|-33.485667280513|-33.485667280513|-33.485667280513|-33.485667280513|-33.485667280513|-33.485667280513|-33.749074463666|-33.755247345456|-33.755247345456|-34.0191634284|-34.0191634284|-34.0191634284|-34.0191634284|-34.0191634284|-34.0191634284|-34.0191634284|-34.0191634284|-34.0191634284|-34.0191634284|-34.0191634284|-34.0191634284|-34.0191634284|-34.0191634284|-34.0191634284|-34.132642711943|-34.132642711943|-34.162587412335|-34.162587412335|-34.162587412335|-34.162587412335|-34.162587412335|-34.272875529901|-34.343749715637|-34.832224000108|-34.995804800603|-35.041726021869|-35.06563830094|-35.06563830094|-35.251456633964|-35.251456633964|-35.520506955693|-36.017604133913|-36.017604133913|-36.017604133913|-36.017604133913|-36.017604133913|-36.017604133913|-36.017604133913|-36.017604133913|-36.017604133913||-36.017604133913|-36.017604133913|-36.017604133913|-36.017604133913|-36.017604133913|-36.017604133913|-36.017604133913|-36.017604133913|-36.017604133913|-36.017604133913|-36.017604133913|-36.017604133913|-36.017604133913|-36.017604133913|-36.262060030112|-36.64840111005|-36.861558111373|-36.873946161684|-36.873946161684|-36.873946161684|-36.873946161684|-36.873946161684|-37.329021375933|-37.329021375933|-37.329021375933|-37.43361739754|-37.43361739754|-37.43361739754|-37.43361739754|-37.43361739754|-37.43361739754|-37.43361739754|-37.43361739754|-37.43361739754|-37.439775156378|-37.439775156378|-37.450852416833|-37.450852416833|-37.450852416833|-37.468276631957||-37.468276631957|-37.468276631957|-37.682072813283|-37.682072813283|-37.836695122465|-37.847806744824|-38.165618690131|-38.46195751529|-38.46195751529|-38.46195751529||-38.46195751529|-38.46195751529|-38.524952108121|-38.542227805957|-38.542227805957|-38.714772989536|36.394334679487|36.394334679487|36.394334679487|36.394334679487|36.394334679487|36.394334679487|36.394334679487|36.394334679487|36.394334679487|36.394334679487|36.394334679487||36.394334679487|36.394334679487|36.394334679487|36.394334679487|36.205926556987|36.064785992139|36.064785992139|36.064785992139|36.064785992139|36.064785992139|36.064785992139|36.064785992139|36.064785992139|35.970600194688|35.970600194688|35.689834668631|34.620369887346|34.124593140159|34.124593140159|34.118993734292|34.062463234388|34.062463234388|34.062463234388|33.826092877347|-36.898359722526||-36.898359722526|-36.898359722526|-36.898359722526|-36.898359722526|-36.898359722526|-36.898359722526|-36.898359722526|-36.898359722526|-37.664011260571|-38.682789984347|35.699782311451|35.699782311451|35.699782311451|35.699782311451|35.346512197931|35.28448080959|34.758868693667|34.649854553361|34.571349754701|34.571349754701|34.571349754701|34.571349754701|34.571349754701|34.571349754701|34.571349754701|34.571349754701|34.571349754701|34.571349754701|34.571349754701|34.571349754701|34.571349754701
00833|21027|/equities/hubbell-inc-b|R1000VALUE|484.13126175929|480.04167973255|478.67516620131|477.31196822742||477.31196822742|477.31196822742|465.49386850572|459.65650374334|459.64145391112|459.64145391112|459.64145391112|459.64145391112|459.64145391112|459.64145391112|459.64145391112|459.64145391112|459.64145391112|459.64145391112|459.64145391112|459.64145391112|459.64145391112|459.64145391112|459.64145391112||459.64145391112|450.57318833278|445.34984900537|445.34984900537|437.98983941678|437.33822902565|437.33822902565|437.33822902565|437.33822902565|437.33822902565|425.94776369604||424.6187186239|424.6187186239|424.6187186239|423.76805084108||423.76805084108|420.7058075546|420.7058075546|420.7058075546|420.7058075546|420.7058075546|420.7058075546|420.7058075546|420.7058075546|420.7058075546|-454.71329589878|-454.71329589878|-454.71329589878|-454.71329589878|-454.71329589878|-454.71329589878|-454.71329589878|-454.71329589878|-454.71329589878||-454.71329589878|-454.71329589878|-454.71329589878|-454.71329589878|-454.71329589878|-454.71329589878|-454.71329589878|-466.82309909435|431.51991504267|431.51991504267|431.51991504267|431.51991504267|431.51991504267|431.51991504267|431.51991504267|431.51991504267|431.51991504267|431.51991504267|431.51991504267|431.51991504267|426.50156406379|405.17416461869|-445.81155745386|-445.81155745386|-445.81155745386|-445.81155745386|-445.81155745386|-445.81155745386|-445.81155745386|-445.81155745386|-445.81155745386|-445.81155745386|-445.81155745386|-445.81155745386|-445.81155745386|-445.81155745386|-446.27950929932|-447.31279706218|-449.42616218172|-451.95709211489|-451.95709211489|-451.95709211489|-451.95709211489|-451.95709211489|-453.68758966813|421.02778761982|421.02778761982|421.02778761982|421.02778761982|421.02778761982|421.02778761982|421.02778761982|421.02778761982|421.02778761982|421.02778761982|421.02778761982|421.02778761982|421.02778761982|421.02778761982|421.02778761982|421.02778761982|421.02778761982||421.02778761982|421.02778761982|415.75644534364|415.75644534364|415.75644534364|415.75644534364|415.75644534364|415.75644534364|415.75644534364|415.75644534364|415.75644534364|415.75644534364|415.75644534364|415.75644534364|415.75644534364|415.75644534364|415.75644534364|415.75644534364|415.75644534364|415.75644534364|415.75644534364|415.75644534364|415.75644534364|415.75644534364|415.75644534364|415.75644534364|409.66716345962|407.48217690387|407.48217690387|407.48217690387|407.48217690387|403.25795907885|394.91825494105|394.91825494105|394.91825494105|394.91825494105|394.21522977746|394.21522977746|394.21522977746|394.21522977746||394.21522977746|389.28638201727|385.05038422602|385.05038422602|385.05038422602|380.73152127815|377.68919505623|375.93216768401|374.4254026312|374.4254026312||372.59710331961|371.0924048547|371.0924048547|371.0924048547|371.0924048547|371.0924048547|371.0924048547|371.0924048547|371.0924048547|371.0924048547|371.0924048547|371.0924048547|371.0924048547|371.0924048547|371.0924048547|369.73461820064|368.308465549||362.53698684|362.53698684|362.53698684|362.53698684|361.42721505985|360.78301944584|357.75557666171|357.75557666171|353.04230367197|347.29561213932|325.33678923141|323.63698525441|320.26939772496|320.26939772496|320.26939772496|320.26939772496|320.26939772496|320.26939772496|320.26939772496|319.87044947689|319.87044947689|311.48215360714|309.50794845237|301.27300653269|301.27300653269||301.27300653269|301.27300653269|301.27300653269|301.27300653269|290.01332526528|287.26393609933|279.90331889183|-351.01542904501|-351.01542904501|-351.01542904501|-356.38102595637|-356.38102595637|-356.38102595637|-356.38102595637|-365.5558644117|-368.09881481676|-368.09881481676|-368.09881481676|-368.09881481676|-368.09881481676|-371.2442068404|-371.2442068404|-371.2442068404|-371.2442068404|-371.2442068404|-371.2442068404|-377.15654518208|-377.15654518208|-381.02332405441|-381.02332405441|-381.02332405441
00834|39220|/equities/wr-berkley-corp|R1000VALUE|66.733794168035|66.733794168035|66.733794168035|66.733794168035||66.733794168035|66.733794168035|66.273655436443|-71.427499354845|-71.427499354845|-71.427499354845|-71.427499354845|-71.427499354845|-71.427499354845|-71.427499354845|-71.427499354845|-71.427499354845|-71.427499354845|-71.427499354845|-71.427499354845|-71.427499354845|-71.514996807847|-71.628024598728|-71.628024598728||-71.628024598728|-71.628024598728|-71.628024598728|-71.628024598728|-71.628024598728|-71.628024598728|-71.628024598728|-71.628024598728|-71.628024598728|-71.628024598728|-71.628024598728||-71.628024598728|-71.628024598728|-71.628024598728|-71.628024598728||-71.628024598728|-71.628024598728|-71.628024598728|-71.628024598728|-71.628024598728|-71.628024598728|-71.628024598728|-71.628024598728|-71.628024598728|-71.628024598728|-71.628024598728|-71.628024598728|-72.382230887557|-73.571973731943|-75.858282224809|-77.088089563753|-77.535652798972|-80.036005517467|74.49295627749||74.49295627749|74.438144388861|74.227432546138|74.227432546138|73.607906589455|73.607906589455|73.607906589455|73.486005846601|73.155287071445|73.116149368528|72.447667270505|71.760185618757|70.647147451244|-75.683815800655|-75.683815800655|-75.683815800655|-75.683815800655|-75.683815800655|-75.807016623802|-76.388904002847|-76.456836492421|-78.186305547126|-78.186305547126|-78.186305547126|-78.186305547126|-78.186305547126|-78.186305547126|-78.186305547126|-78.187345213766|-79.152048847273|74.556115994415|74.556115994415|74.556115994415|74.556115994415|74.542087042726|74.542087042726|74.05759542562|73.462327301253|72.964224307699|72.964224307699|72.964224307699|72.964224307699|72.26792151946|71.960821867189|71.190357155493|70.58190702828|70.58190702828|70.58190702828|70.58190702828|70.58190702828|70.58190702828|70.58190702828|70.58190702828|70.58190702828|70.163219084378|70.163219084378|70.163219084378|70.163219084378|70.163219084378|70.163219084378|69.618601774729|69.618601774729||69.618601774729|69.618601774729|69.618601774729|69.618601774729|69.618601774729|69.618601774729|69.618601774729|69.198169045489|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-71.830580719766|-72.138422021664|-72.554917239918|-72.788850124694|-72.788850124694|-73.042608163994|-74.112061710535|-74.647291840645|70.691998271935||70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935||70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.691998271935|70.286389647581|69.960880174875|69.960880174875|69.769748147593||69.709498695746|69.709498695746|69.709498695746|69.709498695746|69.50113434727|68.58626116575|68.335118375505|68.335118375505|68.335118375505|68.335118375505|68.335118375505|68.335118375505|67.893745301262|67.472114004576|66.723504611611|66.671118388308|65.167357799888|64.994003478554|64.9013915502|64.489325148416|64.269105189318|64.269105189318|63.641228615437|62.734633693852|-70.357203256659||-70.357203256659|-70.357203256659|-70.357203256659|-70.357203256659|-70.357203256659|-70.357203256659|-70.357203256659|-70.357203256659|-70.357203256659|-73.231889472595|68.844030974596|68.844030974596|68.844030974596|68.844030974596|68.844030974596|62.525033975408|61.848843495896|61.115603677488|60.582617486027|60.28372323428|60.28372323428|60.271902467187|60.271902467187|60.271902467187|60.271902467187|60.271902467187|60.271902467187|60.271902467187|60.271902467187|60.271902467187|60.271902467187
00835|21198|/equities/cubesmart|R1000VALUE|36.93275687516|36.93275687516|36.93275687516|36.93275687516||36.93275687516|36.93275687516|36.93275687516|36.93275687516|36.93275687516|36.93275687516|36.93275687516|36.93275687516|36.93275687516|36.93275687516|36.93275687516|36.93275687516|36.93275687516|36.93275687516|36.93275687516|36.93275687516|36.93275687516|36.93275687516|36.93275687516||36.93275687516|36.520842947565|35.817653035679|35.742129136946|35.742129136946|35.209032272659|35.084895588235|-37.00176035708|-37.00176035708|-37.00176035708|-37.00176035708||-37.40016353944|-37.40016353944|-37.40016353944|-37.40016353944|-37.492401703273|-37.492401703273|-37.492401703273|-37.595846820843|-37.762984886183|-37.989888198554|-37.989888198554|-37.989888198554|-37.989888198554|-37.989888198554|-37.989888198554|-37.989888198554|-38.30098619216|-38.350155743269|-38.350155743269|-38.350155743269|-38.350155743269|-38.350155743269|-38.350155743269|-38.350155743269||-38.350155743269|-38.350155743269|-38.350155743269|-38.350155743269|-38.350155743269|-38.455171700217|-38.515970781884|-39.024188760742|-39.425764670884|-39.4508499734|-39.588679453254|-39.588679453254|-39.588679453254|-39.961308316523|-40.082192317185|-40.082192317185|-40.082192317185|-40.082192317185|-41.135491785669|-42.136103772746|-42.983450094446|40.243126774271|40.243126774271|40.243126774271|40.243126774271|40.243126774271|40.243126774271|40.050696797326|39.694939978868|39.235210400985|-41.621054405559|-41.621054405559|-41.621054405559|-41.621054405559|39.333768791092|39.333768791092|39.333768791092|39.333768791092|39.333768791092|39.333768791092|39.333768791092|39.333768791092|39.333768791092|39.333768791092|39.333768791092|39.333768791092|39.333768791092|39.333768791092|39.333768791092|39.333768791092|39.333768791092|39.333768791092|39.333768791092|39.333768791092|39.333768791092|39.333768791092|39.333768791092|39.333768791092|39.333768791092|38.695800771784|38.695800771784|38.695800771784||38.695800771784|38.559929675979|38.559929675979|38.559929675979|38.559929675979|38.559929675979|-41.066906917483|-41.066906917483|-41.066906917483|-41.066906917483|-41.066906917483|-41.066906917483|-41.066906917483|-41.066906917483|-41.088507321577|-41.808340340964|-42.077599717635|-42.277889253318|-42.315988542437|-42.317826120205|-42.317826120205|-42.607028157786|-43.216694628303|-43.216694628303|-43.216694628303|-43.216694628303|-43.216694628303|-43.216694628303|-43.216694628303|-43.216694628303|-43.216694628303|-43.576136468853|41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.2277408993||41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.2277408993||41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.2277408993|41.175268428828|40.919742444385|40.86377995393|40.86377995393|40.86377995393|40.86377995393|40.86377995393|40.86377995393|40.86377995393|40.86377995393|40.86377995393||40.86377995393|40.86377995393|40.86377995393|40.86377995393|40.474198372069|40.164111277465|39.609810724348|39.609810724348|39.609810724348|39.59701250934|39.422791999174|38.872773986777|38.872773986777|38.814268595333|38.762888279618|38.465926425393|37.224162491091|-40.905941523054|-40.905941523054|-40.905941523054|-40.905941523054|-40.905941523054|-40.905941523054|-40.905941523054|-40.905941523054||-40.905941523054|-40.905941523054|-40.905941523054|-40.905941523054|-40.905941523054|-40.905941523054|-40.905941523054|-40.905941523054|-41.740212481264|-43.308847472671|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805|40.345840168805
00836|39258|/equities/service-corporation-international|R1000VALUE|-86.00769597807|-86.00769597807|-86.00769597807|-86.00769597807||-86.00769597807|-86.00769597807|81.024309782042|81.024309782042|81.024309782042|81.024309782042|79.80645821255|78.354821248451|78.354821248451|78.354821248451|78.354821248451|78.354821248451|78.354821248451|78.354821248451|78.354821248451|78.354821248451|78.354821248451|78.354821248451|78.354821248451||78.21868795333|77.663140762489|76.656276096098|76.656276096098|76.656276096098|76.08031099504|-80.124270946002|-80.124270946002|-80.124270946002|-80.124270946002|-80.124270946002||-80.124270946002|-80.124270946002|-80.124270946002|-80.124270946002|-80.124270946002|-80.124270946002|-80.124270946002|-80.124270946002|-80.124270946002|-80.124270946002|-80.124270946002|-80.124270946002|-80.124270946002|-80.124270946002|-80.124270946002|-80.124270946002|-80.124270946002|-80.124270946002|-80.124270946002|-80.872243172831|-82.127488514788|-82.980740629213|-82.980740629213|-82.980740629213||-82.980740629213|-82.980740629213|-83.241076454605|-83.250774129778|-83.250774129778|-83.66561443883|-83.66561443883|-83.868461318345|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.502892534543|79.195901491696|78.835592814835|78.835592814835|78.835592814835|77.677048758834|76.848661506804|76.714987729107|76.714987729107|76.562430671094|76.346315281522|-81.65130867594|-81.65130867594|-81.65130867594|-81.65130867594|-81.65130867594|-81.65130867594|-81.65130867594|-81.65130867594|-81.65130867594|-81.65130867594|-81.65130867594|77.88336205706|77.88336205706|77.88336205706||77.88336205706|77.88336205706|77.88336205706|77.88336205706|77.88336205706|77.88336205706|77.480200417064|77.480200417064|76.96911179492|76.819746248963|76.819746248963|76.819746248963|76.819746248963|75.90537158678|75.90537158678|75.732629688029|-79.905695798299|-79.905695798299|-79.905695798299|-79.905695798299|-79.905695798299|-79.905695798299|-79.905695798299|-80.217158081688|-80.717676324488|-81.023766941055|-81.023766941055|-81.997240960846|-82.604715705193|-83.153849681524|78.528091565872|78.528091565872|78.528091565872|78.528091565872|78.528091565872|78.528091565872|78.528091565872|78.528091565872|78.528091565872|78.41449837343||78.362378608925|78.362378608925|78.362378608925|77.801704397593|77.801704397593|76.822724226221|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491||-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491||-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-80.370146019491|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522||-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.179989085522|-81.285601763479|-81.285601763479|77.075116669995|77.075116669995|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.828778930969|76.56607826631|76.56607826631
00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE|-353.89849163631|-365.22078814186|335.31457773179|335.31457773179||335.31457773179|335.31457773179|335.31457773179|330.26665863428|329.11981608507|326.7042874985|323.87918744407|322.3299497534|315.68104531248|310.71537574413|310.71537574413|310.71537574413|310.71537574413|310.71537574413|310.71537574413|310.71537574413|310.71537574413|308.01017871038|302.87921221629||302.87921221629|300.94425204479|297.21155466728|294.75006182649|291.2778396922|289.82815555264|284.38442657975|282.9051340795|281.92655041223|281.35782721313|278.92558210429||278.92558210429|278.92558210429|278.92558210429|278.92558210429||278.92558210429|278.92558210429|278.92558210429|278.92558210429|278.92558210429|277.54453445073|273.77278831927|272.57288342308|272.57288342308|272.1862570532|266.362560383|266.362560383|266.362560383|266.362560383|266.23279753385|261.85050791|-285.5084036673|-285.5084036673|-285.5084036673||-285.5084036673|-285.5084036673|-285.5084036673|-285.5084036673|-285.5084036673|-285.5084036673|-285.64695642667|-288.5146069003|-288.5146069003|-288.5146069003|-288.5146069003|-288.5146069003|-288.5146069003|-288.5146069003|-288.5146069003|-288.5146069003|-288.5146069003|-288.5146069003|-288.5146069003|-288.5146069003|-288.5146069003|-288.5146069003|-288.5146069003|-288.5146069003|-288.5146069003|-289.64596798135|-289.64596798135|-289.64596798135|-289.64596798135|-290.86912803863|-292.88534988854|-292.88534988854|-293.47956323065|-294.16564018901|-296.7669846415|-296.7669846415|-297.47149754208|-297.47149754208|-297.47149754208|-297.47149754208|-297.47149754208|-297.47149754208|-300.18720436804|-301.3957964658|-302.53283720538|-303.42981158942|-303.56339912116|-303.74505922723|-303.74505922723|-303.74505922723|-303.74505922723|-303.74505922723|-303.74505922723|-303.74505922723|-303.74505922723|-303.74505922723|-303.74505922723|-303.74505922723|-303.74505922723|-303.74505922723|-303.74505922723|-303.74505922723||-303.74505922723|-303.74505922723|-303.74505922723|-303.74505922723|-303.74505922723|-303.74505922723|-303.74505922723|-304.33202334883|-304.33202334883|-304.33202334883|-305.11936594179|-305.11936594179|-305.11936594179|-305.11936594179|-305.11936594179|-308.36864888436|-308.36864888436|-311.35822034055|-311.35822034055|-311.35822034055|-311.98524862057|-320.80082623966|-326.39647163293|-330.54218826185|-335.07091456149|-335.07091456149|-350.29773723521|323.09760826117|323.09760826117|320.54233220426|315.39147412344|313.12311362388|313.12311362388|313.12311362388|313.12311362388|313.12311362388|313.12311362388|309.80124536225|308.76443169591|308.28047003213||308.08184617828|304.52504426981|298.19978334666|297.57362707192|296.87877101958|292.6083465159|290.53638422185|290.53638422185|290.53638422185|290.53638422185||290.53638422185|290.53638422185|290.53638422185|290.53638422185|290.53638422185|290.53638422185|290.53638422185|290.53638422185|290.53638422185|288.5470510669|288.5470510669|286.15741161588|286.15741161588|286.15741161588|286.15741161588|286.15741161588|286.15741161588||286.15741161588|286.15741161588|286.15741161588|286.15741161588|283.22318810995|283.22318810995|283.22318810995|283.22318810995|283.22318810995|283.22318810995|275.69439953413|275.69439953413|273.06877929465|270.93863796411|270.05514657959|268.35044667968|-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122||-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122|-292.52384378122|-296.24306204109|-296.24306204109|-296.24306204109|-296.24306204109|-296.24306204109|-296.24306204109|-296.24306204109|-296.24306204109|-296.24306204109|-296.24306204109|-299.17618917956|-299.17618917956|-299.17618917956|-299.17618917956|-299.38165535768|-299.38165535768|-302.02127355823|-303.57894491425|-303.57894491425|-303.57894491425|-303.57894491425
00838|39140|/equities/lear|R1000VALUE|127.72477156364|127.72477156364|127.72477156364|127.72477156364||127.72477156364|127.72477156364|127.72477156364|127.63828860049|127.63828860049|126.04923980242|122.08304561515|119.83727565231|116.2586827059|116.2586827059|116.2586827059|116.2586827059|116.2586827059|116.2586827059|116.2586827059|116.2586827059|116.2586827059|116.2586827059|116.2586827059||116.2586827059|116.2586827059|116.2586827059|115.05047446041|115.0336130137|115.0336130137|115.0336130137|114.34817695559|113.8550287876|112.32903360365|110.45618643586||110.45618643586|110.45618643586|110.45618643586|110.45618643586||110.45618643586|110.45618643586|110.45618643586|110.12409861688|109.30394493876|107.80082423751|107.50925135684|106.86305952151|105.10728825551|103.19198639108|100.72455022444|-111.23535115026|-111.23535115026|-111.23535115026|-111.23535115026|-111.23535115026|-111.23535115026|-111.23535115026|-111.23535115026||-111.23535115026|-111.23535115026|-111.23535115026|-111.23535115026|-111.23535115026|100.5682051322|100.5682051322|100.5682051322|100.5682051322|100.5682051322|100.5682051322|99.902171945253|99.852008407104|99.852008407104|98.771675499267|97.703527671305|96.643490335643|96.643490335643|-106.17234159176|-106.17234159176|-106.17234159176|-106.17234159176|-106.17234159176|-106.17234159176|-106.17234159176|-106.17234159176|-106.17234159176|-106.17234159176|-106.17234159176|-106.17234159176|-106.17234159176|-106.17234159176|-106.17234159176|-106.99648926727|-107.43776186828|-107.66418053181|-108.18840230295|-108.18840230295|-108.18840230295|-108.18840230295|-108.18840230295|-108.20069825835|-108.20069825835|-108.20069825835|-108.20069825835|-109.98660848083|-112.05289965141|-112.16377735655|104.1693406092|104.1693406092|104.1693406092|104.1693406092|104.1693406092|104.1693406092|104.1693406092|104.1693406092|104.1693406092|104.1693406092|104.1693406092|102.84241496093|102.84241496093|102.84241496093||102.84241496093|102.84241496093|102.84241496093|102.84241496093|101.62601948851|98.176686828598|96.623146057108|96.623146057108|96.623146057108|95.302027101844|95.302027101844|94.204476642972|93.778865496722|-101.20718647347|-101.20718647347|-101.20718647347|-101.20718647347|-101.20718647347|-101.20718647347|-101.20718647347|-101.55743192419|-103.13936629543|-104.7946842539|-107.32754011813|-108.74893348155|-109.6760369135|100.86439344311|100.86439344311|100.78989153177|100.78989153177|100.78989153177|100.78989153177|100.78989153177|100.78989153177|100.78989153177|100.78989153177|100.78989153177|99.007096293568|96.521845357244|96.521845357244||96.521845357244|94.323047338399|90.16116342111|87.970764696397|87.970764696397|87.258691177663|87.258691177663|87.258691177663|87.258691177663|87.258691177663||87.258691177663|87.258691177663|87.258691177663|87.258691177663|87.258691177663|87.258691177663|86.503303202377|86.503303202377|86.503303202377|86.503303202377|86.503303202377|86.503303202377|86.503303202377|86.503303202377|86.503303202377|86.503303202377|86.503303202377||86.503303202377|86.503303202377|86.503303202377|86.503303202377|86.327906143304|86.327906143304|86.327906143304|86.327906143304|86.327906143304|86.327906143304|80.911280432935|-90.334797336328|-90.334797336328|-90.334797336328|-90.334797336328|-90.334797336328|-90.334797336328|-90.334797336328|-90.334797336328|-90.334797336328|-90.334797336328|-90.334797336328|-90.334797336328|-90.334797336328|-90.334797336328||-91.035898629323|-91.035898629323|-91.035898629323|-91.035898629323|-91.035898629323|-91.035898629323|-91.035898629323|-91.035898629323|-91.035898629323|-91.035898629323|-95.865445074655|-97.129190969011|-97.129190969011|-97.129190969011|-97.894654326461|-102.36378251714|89.823647697388|89.823647697388|89.823647697388|89.823647697388|89.823647697388|89.823647697388|89.823647697388|89.823647697388|89.823647697388|89.823647697388|89.823647697388|89.823647697388|89.823647697388|87.535717018908|-97.917172555154
00839|42582|/equities/gaming---leisure-properties|R1000VALUE|44.863574400966|44.558735424875|44.558735424875|44.327760438785||44.200136361133|44.200136361133|43.919873327692|43.500692467645|43.282202088674|43.282202088674|43.282202088674|43.282202088674|43.282202088674|43.282202088674|43.282202088674|43.282202088674|43.282202088674|43.282202088674|43.282202088674|43.282202088674|43.282202088674|43.282202088674|43.282202088674||43.256636606921|43.256636606921|43.256636606921|42.995420455695|42.995420455695|42.995420455695|42.995420455695|42.995420455695|42.995420455695|42.995420455695|42.995420455695||42.995420455695|42.983133527704|42.79892262286|42.79892262286|42.79892262286|42.79892262286|42.79892262286|42.79892262286|42.79892262286|42.79892262286|42.155469775929|41.286357747994|40.98068649617|-43.858044608542|-43.858044608542|-43.858044608542|-43.929493780609|-43.944160959981|-44.466012449024|42.740529655198|42.740529655198|42.740529655198|42.740529655198|42.740529655198||42.740529655198|42.740529655198|42.740529655198|42.740529655198|42.740529655198|42.740529655198|42.740529655198|42.740529655198|42.740529655198|42.740529655198|42.740529655198|42.740529655198|42.589184037511|42.589184037511|42.589184037511|42.589184037511|42.496316741644|41.848128661777|-45.37070559319|-45.37070559319|-45.7988382849|-46.468709790365|-46.49356365306|-46.49356365306|-46.49356365306|-46.49356365306|-46.49356365306|-46.49356365306|-46.49356365306|-46.49356365306|-46.49356365306|-46.49356365306|-46.698961470997|-46.933288175172|-47.197265181614|-47.605294264769|-48.056206002738|-48.068678837489|-48.068678837489|-48.068678837489|-48.068678837489|-48.068678837489|-48.068678837489|-48.068678837489|-48.068678837489|-48.068678837489|-48.234086546049|-48.348985602177|46.570213483071|46.570213483071|46.570213483071|46.570213483071|46.570213483071|46.570213483071|46.570213483071|46.570213483071|46.570213483071|46.570213483071|46.570213483071|46.317183572159|46.306117840573|46.306117840573||46.306117840573|46.28767757745|46.28767757745|46.200403853348|46.200403853348|45.996283924239|-47.858047916281|-47.858047916281|-47.858047916281|-47.858047916281|-47.858047916281|-47.858047916281|-47.858047916281|-47.858047916281|-48.033386497352|-48.201502710079|-48.201502710079|-48.201502710079|-48.201502710079|-48.201502710079|-48.201502710079|-48.201502710079|-48.451050494304|-48.451050494304|-48.580401883438|45.917972359587|45.917972359587|45.917972359587|45.917972359587|45.917972359587|45.917972359587|45.917972359587|45.917972359587|45.917972359587|45.917972359587|45.917972359587|45.917972359587|45.917972359587|45.917972359587|45.917972359587||45.917972359587|45.416082790085|-48.16159003873|-48.16159003873|-48.16159003873|-48.16159003873|-48.16159003873|-48.16159003873|-48.16159003873|-48.16159003873||-48.16159003873|-48.16159003873|-48.16159003873|-48.16159003873|-48.16159003873|-48.16159003873|-48.16159003873|-48.16159003873|-48.16159003873|-48.16159003873|-48.364541834144|-48.515035051252|-48.515035051252|-48.515035051252|-48.515035051252|-48.515035051252|-48.515035051252||-48.515035051252|-48.528650065423|-48.77780893215|-48.77780893215|-48.77780893215|-48.77780893215|-48.77780893215|-48.77780893215|-49.190809227454|-49.594236607397|-49.594236607397|-49.594236607397|-49.865818283121|-49.974799338491|-49.978387187489|-50.075295715007|-50.075295715007|-50.075295715007|-50.075295715007|-50.075295715007|-50.075295715007|-50.075295715007|-50.075295715007|-50.075295715007|-50.075295715007||-50.075295715007|-50.075295715007|-50.075295715007|-50.075295715007|-50.075295715007|-50.075295715007|-50.075295715007|-50.075295715007|-50.174772135055|-51.673358351694|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|48.454908653448|47.50296242629|47.460237800721
00840|6447|/equities/iac-interactivecorp|R1000VALUE|-38.020916239703|-38.020916239703|-38.020916239703|-38.020916239703||-38.817775161492|-39.397555800769|-39.397555800769|-39.397555800769|-39.397555800769|-39.397555800769|-39.397555800769|-39.970628394416|-39.970628394416|-39.970628394416|-39.970628394416|-40.835142813051|37.725855610312|37.725855610312|37.725855610312|37.725855610312|37.725855610312|37.725855610312|37.725855610312||37.725855610312|37.725855610312|37.725855610312|37.725855610312|37.725855610312|37.725855610312|37.725855610312|37.725855610312|37.725855610312|37.725855610312|37.725855610312||37.725855610312|37.725855610312|37.725855610312|37.608981468478||37.608981468478|37.608981468478|37.608981468478|37.008588528412|36.821764760301|36.120015255926|35.993946191866|35.993946191866|35.993946191866|35.191050340951|34.553944060339|34.103512689819|34.103512689819|33.523346712579|33.399273980977|33.298079929221|32.578396966577|32.142218672038|-35.148932880175||-35.148932880175|-35.148932880175|-35.148932880175|-35.148932880175|-35.148932880175|31.701861259326|31.701861259326|31.701861259326|31.701861259326|31.701861259326|31.701861259326|-34.099457300995|-34.099457300995|-34.099457300995|-34.099457300995|-34.099457300995|-34.099457300995|-34.15061709825|-34.15061709825|-34.15061709825|-34.628743356508|-35.143691811032|-35.143691811032|-35.143691811032|-35.143691811032|-35.143691811032|-35.143691811032|-35.143691811032|-35.143691811032|-35.143691811032|-35.143691811032|-35.143691811032|-35.143691811032|-35.486881027693|-35.85514445887|-36.056273095983|-36.508379001505|-37.045443449955|-37.0808238406|-37.0808238406|-37.222858364827|-37.330793475446|-37.330793475446|-37.330793475446|-37.330793475446|-37.925326558547|-38.189517143041|-38.189517143041|-38.189517143041|-38.189517143041|-38.189517143041|-38.189517143041|-38.189517143041|-38.189517143041|-38.189517143041|-38.189517143041|-38.189517143041|-38.189517143041|-38.189517143041|-38.189517143041|-38.189517143041|-38.189517143041||-38.189517143041|-38.189517143041|-38.189517143041|-38.189517143041|-38.189517143041|-38.189517143041|-38.189517143041|-38.396884537451|-38.396884537451|-38.396884537451|-38.396884537451|-38.396884537451|-38.396884537451|-38.396884537451|-38.510426204196|-38.863706946525|-38.863706946525|-38.863706946525|-39.384447919167|38.391186310083|38.391186310083|38.391186310083|38.391186310083|38.391186310083|38.391186310083|38.391186310083|38.391186310083|38.391186310083|38.110767763224|38.071849373347|38.071849373347|37.909277098451|37.607794525434|37.607794525434|37.607794525434|37.607794525434|37.471715664653|36.294128126334|36.107201475762|36.107201475762||36.107201475762|35.835781197706|35.181423086766|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164||35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164||35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|35.153578008164|34.42980831304|-37.852748307557|-37.852748307557|-37.852748307557|-37.852748307557|-37.852748307557|-37.852748307557|-37.852748307557|-37.852748307557|-37.852748307557|-37.852748307557|-37.852748307557|-37.852748307557|-37.852748307557|-37.852748307557|-37.852748307557||-38.586203691001|-38.942160417233|-39.743233364593|-40.83397810043|-40.83397810043|-40.83397810043|-40.83397810043|-40.83397810043|-41.426087931142|-42.549793008683|-43.703072181288|-43.703072181288|-43.703072181288|-43.703072181288|-45.042677154081|-46.242806370542|-46.945450181747|45.381892554204|45.13765628276|44.59062641562|44.59062641562|43.457917196894|43.099073680843|43.099073680843|43.099073680843|43.099073680843|43.099073680843|43.099073680843|43.099073680843|43.099073680843|43.099073680843
00841|20646|/equities/hill-rom-holdings-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00842|29655|/equities/guidewire-software-inc|R1000VALUE|-145.56479633304|-145.56479633304|-145.56479633304|-145.56479633304||-148.40367325187|-148.40367325187|-148.40367325187|-148.40367325187|-148.40367325187|-150.73820831518|-150.73820831518|-150.73820831518|-151.21273159694|-158.70442586157|-163.24102449652|-171.6761420594|-176.83274824458|-176.83274824458|-176.83274824458|-176.83274824458|-176.93453412387|-176.93453412387|-177.10948822601||-182.63332231953|-186.44646982037|-191.86274627936|-196.23750034187|-199.8516637574|-201.25881517208|-201.25881517208|-203.45724027879|-203.45724027879|-206.49693126951|-212.60881191132||-215.35549781407|-215.35549781407|-215.35549781407|-215.35549781407||-215.35549781407|-215.35549781407|-215.35549781407|-215.35549781407|-215.35549781407|-215.35549781407|-215.35549781407|-222.66888605317|-223.30977065779|-223.30977065779|-223.30977065779|-223.30977065779|-231.33839786478|-231.33839786478|-231.33839786478|-231.33839786478|-231.33839786478|-231.44144305525|-231.44144305525||-231.44144305525|-231.44144305525|-231.44144305525|-231.44144305525|-231.44144305525|-231.44144305525|-233.68687713739|-235.97786751077|-235.97786751077|-235.97786751077|-235.97786751077|-235.97786751077|-235.97786751077|-235.97786751077|-237.29707548669|-242.68952499552|-244.28714175934|-248.51404524638|-255.37088469216|-257.53266651044|238.28074952249|238.28074952249|237.24276904137|235.00100943937|235.00100943937|235.00100943937|235.00100943937|231.35806706099|-245.20383179595|-245.20383179595|-245.20383179595|-245.20383179595|-245.20383179595|-245.20383179595|-245.20383179595|-245.20383179595|-245.20383179595|-245.32040773706|-245.32040773706|-246.30823163276|-246.55856150468|-246.55856150468|-248.39479127283|-250.71171045696|-253.56023926641|-259.68192868658|241.00998528353|241.00998528353|241.00998528353|241.00998528353|241.00998528353|241.00998528353|241.00998528353|241.00998528353|241.00998528353|241.00998528353|241.00998528353|241.00998528353|236.43366912064|-224.04659637179|-224.04659637179|-224.04659637179||-224.04659637179|-224.04659637179|-224.04659637179|-224.04659637179|-224.04659637179|-224.04659637179|-224.04659637179|-224.04659637179|-224.04659637179|-224.04659637179|-224.04659637179|-224.04659637179|-224.04659637179|-224.52283036671|-229.3304563889|-232.50773349173|-236.0702620123|-236.10908117844|-236.10908117844|-236.10908117844|-236.10908117844|-236.10908117844|-236.10908117844|-236.10908117844|-236.10908117844|-236.10908117844|-236.10908117844|-236.10908117844|-236.10908117844|-236.10908117844|-236.10908117844|-236.15791846589|-236.15791846589|-237.83773624981|-239.18551013298|-239.50223866907|-244.0224798146|-246.48359912668|-246.69407251154|-246.69407251154||-246.69407251154|-246.69407251154|-250.54009053745|-251.64724078638|-251.64724078638|-253.52165429308|-256.38601236557|-257.04520531907|237.55538436437|237.55538436437||237.55538436437|237.55538436437|237.55538436437|237.55538436437|237.55538436437|237.55538436437|237.55538436437|237.55538436437|237.55538436437|236.99804466592|230.67568724274|202.87844575907|201.39337382764|201.39337382764|201.39337382764|201.39337382764|201.39337382764||201.39337382764|201.39337382764|201.39337382764|201.39337382764|201.39337382764|201.39337382764|198.04488113689|197.76839258557|197.76839258557|197.76839258557|197.76839258557|197.76839258557|194.1898748862|191.56475981803|191.56475981803|188.74167547326|186.19991292006|181.5624549419|181.5624549419|177.29189973742|176.35543638766|174.7338185476|-198.98088594466|-198.98088594466|-198.98088594466||-198.98088594466|-198.98088594466|-198.98088594466|-198.98088594466|-198.98088594466|-198.98088594466|-198.98088594466|-198.98088594466|-198.98088594466|-199.04275328351|180.171348354|180.171348354|180.171348354|180.171348354|180.171348354|180.171348354|180.171348354|180.171348354|175.80372595431|172.67075902005|172.67075902005|170.97775460371|-192.82772528013|-192.82772528013|-192.82772528013|-192.82772528013|-192.82772528013|-192.82772528013|-192.82772528013|-205.39357849051|-210.54799644678
00843|13961|/equities/aqua-america-inc.|R1000VALUE|36.674753719288|36.674753719288|36.674753719288|36.674753719288||36.051947229127|-39.499504020851|-39.499504020851|-39.499504020851|-39.499504020851|-40.413615468521|-40.427087681994|-40.427087681994|37.76903386232|37.76903386232|37.76903386232|37.76903386232|37.76903386232|37.76903386232|37.76903386232|37.76903386232|37.76903386232|37.76903386232|37.76903386232||37.76903386232|37.708373229997|37.377634014572|-39.717839912502|-39.717839912502|-39.717839912502|-39.717839912502|-39.717839912502|-39.717839912502|-39.717839912502|-39.717839912502||-39.717839912502|-39.717839912502|-39.717839912502|-39.717839912502||-39.717839912502|-39.717839912502|-39.717839912502|-39.717839912502|-39.717839912502|-39.717839912502|-39.717839912502|-39.717839912502|-39.717839912502|-39.717839912502|-39.717839912502|-40.198153712052|-40.320728330367|-40.786365116695|-41.043959264986|-41.043959264986|-41.043959264986|-41.043959264986|-41.043959264986||-41.043959264986|-41.043959264986|-41.043959264986|-41.043959264986|-41.043959264986|-41.232443776641|-41.232443776641|-41.232443776641|-41.232443776641|-41.232443776641|-41.232443776641|-41.232443776641|-41.232443776641|-41.232443776641|-41.232443776641|-41.232443776641|-41.232443776641|-41.232443776641|-41.351050446335|-41.782554279769|-42.51728337231|39.57000956126|39.57000956126|39.57000956126|39.57000956126|39.57000956126|39.350843372035|39.21871666344|39.047462510091|38.721070871333|38.671053923963|38.671053923963|38.671053923963|38.671053923963|38.671053923963|38.64478136632|38.090200917954|37.688590749377|37.688590749377|37.688590749377|37.688590749377|37.688590749377|37.034546040025|-38.822420426672|-38.822420426672|-38.822420426672|-38.822420426672|-38.822420426672|-38.899994863484|-38.899994863484|-39.333049577049|-39.465054398964|-39.735908502346|37.93490414618|37.93490414618|37.93490414618|37.93490414618|37.93490414618|37.93490414618|37.93490414618|37.93490414618|37.93490414618||37.93490414618|37.891562408855|37.708175176437|37.708112818463|37.708112818463|37.708112818463|37.702112064517|37.702112064517|37.445299797638|37.445299797638|37.445299797638|37.291999478455|37.114998759291|37.000155435989|37.000155435989|36.830452162899|-38.564472273511|-38.564472273511|-38.564472273511|-38.564472273511|-38.564472273511|-38.564472273511|-38.564472273511|-38.564472273511|-38.564472273511|-38.870925350899|-38.879377371125|-38.879377371125|-38.879377371125|-38.879377371125|-38.879377371125|-38.879377371125|-38.879377371125|-38.879377371125|-38.879377371125|-38.879377371125|-38.879377371125|-38.879377371125|-38.879377371125|-38.945142540724||-39.034542846503|-39.034542846503|-39.034542846503|-39.034542846503|-39.034542846503|-39.200856950352|-39.291738094703|-39.291738094703|-39.291738094703|-39.291738094703||-39.291738094703|-39.291738094703|-39.821931165474|-39.822255072575|-39.822255072575|-39.822255072575|-39.822255072575|-39.822255072575|-39.822255072575|-39.822255072575|-39.886395279546|-40.365732704644|-40.365732704644|-40.365732704644|-40.365732704644|-40.365732704644|-40.365732704644||-40.365732704644|-40.365732704644|-40.365732704644|-40.365732704644|-40.365732704644|-40.365732704644|-40.365732704644|-40.365732704644|-41.175815726921|38.744384055315|38.744384055315|38.744384055315|38.744384055315|38.653203175|38.024671101495|37.900334022571|37.900334022571|37.855928471937|37.776969697346|37.776969697346|37.776969697346|37.776969697346|37.776969697346|37.776969697346|-40.660434511732||-40.660434511732|-40.660434511732|-40.660434511732|-40.660434511732|-40.660434511732|-40.660434511732|-40.660434511732|-40.660434511732|37.897751364595|37.897751364595|37.897751364595|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|37.271735505684|36.285668937825|36.285668937825
00844|39165|/equities/lennox-international|R1000VALUE|513.69608332652|513.69608332652|513.69608332652|513.69608332652||512.74720325022|512.74720325022|501.19356133705|487.45103684802|-539.11309699502|-539.11309699502|-539.11309699502|-539.11309699502|-539.11309699502|-539.11309699502|-539.11309699502|-539.11309699502|-539.11309699502|491.9579015117|491.9579015117|491.9579015117|491.9579015117|491.9579015117|491.9579015117||491.9579015117|491.9579015117|491.9579015117|491.9579015117|490.4641118956|484.97480328352|473.12431823114|473.12431823114|473.12431823114|473.12431823114|473.12431823114||473.12431823114|473.12431823114|473.12431823114|473.12431823114||473.12431823114|473.12431823114|473.12431823114|473.12431823114|473.12431823114|473.12431823114|473.12431823114|473.12431823114|473.12431823114|473.12431823114|463.58730095073|463.25606559067|463.25606559067|463.25606559067|453.08672103119|451.24831219991|451.08527309032|451.08527309032|451.08527309032||-494.01396834919|-494.01396834919|-494.01396834919|-494.01396834919|-494.01396834919|-497.5010669239|-502.36396826723|-511.73163222183|-524.28791723107|-532.26825872897|-533.94361206159|-536.32174532042|-536.32174532042|-536.81472611015|-540.00302107671|-541.31226076394|-544.62361859513|-552.64958645716|-554.38415806252|-554.38415806252|-554.79535900176|-556.61370316995|-556.61370316995|-556.61370316995|-559.68827736656|-559.84893840152|-559.84893840152|-559.84893840152|-559.84893840152|-559.84893840152|-559.84893840152|-559.84893840152|-559.84893840152|-559.84893840152|-559.84893840152|-559.84893840152|-559.84893840152|-559.84893840152|-559.84893840152|-559.84893840152|-559.84893840152|-559.84893840152|-559.84893840152|-559.84893840152|-559.84893840152|-572.44382437951|-577.41702735962|-581.42536256646|-586.80768419496|-586.80768419496|-586.80768419496|-586.80768419496|-586.80768419496|-586.80768419496|-586.80768419496|-586.80768419496|-586.80768419496|-586.80768419496|-586.80768419496|-586.80768419496|-586.80768419496|-595.3786144918||-606.19817571572|-612.08737934884|-617.49124303192|-622.16030719909|-622.61382509735|-622.61382509735|-622.61382509735|-622.61382509735|-622.61382509735|-622.61382509735|-622.61382509735|-622.61382509735|-622.61382509735|-622.61382509735|-622.61382509735|-636.50700957539|-644.81727056771|-646.16138447953|-652.07461705951|-654.77843190157|-654.77843190157|-667.63714791363|-674.77015729553|626.25538210146|626.25538210146|626.25538210146|626.25538210146|626.25538210146|576.73640578884|576.73640578884|576.73640578884|576.73640578884|576.73640578884|576.73640578884|576.73640578884|574.3460267771|568.89253422824|564.8520824473|564.8520824473|564.8520824473||564.8520824473|559.60981030385|547.83311849083|-576.21119407283|-576.21119407283|-576.21119407283|-576.21119407283|-576.21119407283|-576.21119407283|-576.21119407283||-576.21119407283|-576.21119407283|-578.40473155753|-578.40473155753|-587.93912908519|-590.61643681984|-590.61643681984|-590.61643681984|-590.61643681984|-595.19601570261|-595.19601570261|-595.19601570261|-595.19601570261|558.36167485505|558.36167485505|558.36167485505|558.36167485505||558.36167485505|558.36167485505|558.36167485505|558.36167485505|556.68805479772|554.81654797403|552.35425746642|552.35425746642|552.35425746642|541.7391665534|-593.44739417067|-593.44739417067|-593.44739417067|-593.44739417067|-593.44739417067|-593.44739417067|-593.44739417067|-593.44739417067|-593.44739417067|-593.44739417067|-593.44739417067|-593.44739417067|-600.53111208997|-600.53111208997|-600.53111208997||-600.53111208997|-600.53111208997|-600.53111208997|-600.53111208997|-600.53111208997|-600.53111208997|-600.53111208997|-600.53111208997|-604.37120839315|-606.51802085458|-612.46458535123|-612.46458535123|-612.46458535123|-612.46458535123|-619.9601044647|-626.0544515788|-626.0544515788|-626.0544515788|-626.0544515788|-626.0544515788|-626.8743430676|-626.8743430676|-626.8743430676|-626.8743430676|-626.8743430676|-626.8743430676|-634.05925226788|-634.05925226788|-634.05925226788|-634.05925226788|-634.05925226788
00845|20553|/equities/sovran-self-storage-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00846|40058|/equities/cyrusone-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00847|7972|/equities/cleveland-cliffs|R1000VALUE|-13.060638505223|-13.060638505223|-13.499862542862|-13.499862542862||-13.743735912899|-14.558317479668|-15.307534658121|-15.307534658121|-15.307534658121|12.868666554981|12.868666554981|12.868666554981|12.868666554981|12.868666554981|12.868666554981|12.868666554981|12.868666554981|12.868666554981|12.868666554981|12.868666554981|12.868666554981|12.665740650554|12.484654229555||12.484654229555|12.484654229555|11.854616105196|-13.786884816354|-13.786884816354|-13.786884816354|-13.786884816354|-14.007562180983|12.333992710901|12.333992710901|12.333992710901||12.333992710901|12.333992710901|12.333992710901|12.333992710901||12.333992710901|12.278602908267|11.970641849453|11.338261913879|11.338261913879|11.308944695088|11.308944695088|11.308944695088|11.308944695088|11.308944695088|11.054456795359|11.054456795359|11.054456795359|11.054456795359|11.054456795359|11.054456795359|10.987409490009|10.987409490009|10.801288226865||10.41920964323|-12.505561581386|-12.505561581386|-12.505561581386|-12.505561581386|-12.505561581386|-12.505561581386|-12.505561581386|-12.505561581386|-12.505561581386|-12.505561581386|-12.505561581386|-12.728193248659|-12.728193248659|-12.887714400722|-13.246299230206|-13.913754634446|-14.645449669699|-15.206860524129|-15.274844944159|-15.871643204948|-15.871643204948|-15.871643204948|-15.871643204948|-15.871643204948|-16.231269884397|-17.325855308428|13.541827725421|12.343809844075|12.343809844075|12.343809844075|12.343809844075|12.343809844075|12.343809844075|12.343809844075|11.617721823651|11.270012939195|11.158874226476|11.158874226476|11.008799447908|10.872488944638|10.872488944638|10.872488944638|10.704987915477|10.472470223499|10.472470223499|10.472470223499|10.472470223499|10.472470223499|10.472470223499|10.472470223499|10.472470223499|10.472470223499|10.242239461555|10.121565909534|9.7499047007974|9.7499047007974|9.7499047007974|9.6227216948862|-11.040885676138|-11.040885676138|-11.040885676138||-11.040885676138|-11.040885676138|-11.040885676138|-11.040885676138|-11.040885676138|-11.040885676138|-11.040885676138|-11.040885676138|-11.040885676138|-11.040885676138|-11.040885676138|-11.040885676138|-11.040885676138|-11.040885676138|-11.040885676138|-11.040885676138|-11.099306889367|-11.130962923712|-11.258291804732|-11.582524763148|9.9444264041884|9.9444264041884|9.9444264041884|9.9444264041884|9.9444264041884|9.9444264041884|9.9444264041884|9.9444264041884|9.9444264041884|8.9088067597265|8.2476190887579|8.2476190887579|8.2476190887579|8.2476190887579|8.2476190887579|8.2476190887579|8.012910613604|7.5407331885978|7.3955371580836|7.3626997512943||7.3626997512943|7.0646666467594|6.5597968649807|6.5597968649807|6.5597968649807|6.5597968649807|6.5597968649807|6.5597968649807|6.5597968649807|6.5597968649807||6.5597968649807|6.5597968649807|6.5597968649807|6.5597968649807|6.5597968649807|6.5597968649807|6.5597968649807|6.3478294293022|6.0619286730914|6.0619286730914|6.0619286730914|5.920368874886|5.920368874886|-7.0245902926631|-7.2517669367467|-7.5247408734069|-7.6680454265525||-8.1683834671368|-8.2443150546142|-8.5889612067616|-8.7156966729674|-8.7156966729674|-8.7156966729674|-8.7156966729674|-8.7156966729674|-8.7156966729674|-8.7156966729674|-8.7156966729674|-9.1483071958261|7.2868178012941|7.2868178012941|7.2868178012941|7.2868178012941|-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931||-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931|-8.8670217500931|-9.816246296168|-9.8928966978458|-9.8928966978458|-10.041551481714|-10.816445813168|-10.937162012511|-11.040179935488|-11.158339592996|-11.158339592996|-11.158339592996|-11.158339592996|-11.158339592996|-11.158339592996|-11.158339592996|-11.158339592996|-11.158339592996|-11.158339592996|-11.158339592996|-11.503104948537|-11.755641298154|-11.755641298154
00848|994014|/equities/athene-holding-ltd|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE|107.09552253858|105.51447279339|104.87958597224|104.87958597224||104.87958597224|104.87958597224|103.75174677864|103.75174677864|103.69844355071|100.30415931768|97.801775164457|-107.79341921312|-108.90463505302|-110.4926478053|-110.4926478053|-110.4926478053|-110.4926478053|-110.4926478053|-110.4926478053|-110.4926478053|-110.75975649463|-110.75975649463|-110.75975649463||-110.75975649463|-110.75975649463|-110.75975649463|-110.75975649463|-110.86735278413|-110.86735278413|-110.86735278413|-110.86735278413|-110.86735278413|-110.86735278413|-110.86735278413||-110.86735278413|-110.86735278413|-110.86735278413|-110.86735278413|-110.86735278413|-110.86735278413|-110.86735278413|-110.86735278413|-110.86735278413|-110.86735278413|-111.01197842371|-111.01197842371|-112.53227254513|-112.53227254513|-112.53227254513|-112.53227254513|-112.53227254513|-112.53227254513|-112.53227254513|-112.53227254513|-112.53227254513|-112.53227254513|-112.53227254513|-112.53227254513||-112.53227254513|-112.53227254513|-112.53227254513|-112.53227254513|-112.53227254513|-112.53227254513|-112.53227254513|-112.53227254513|-112.53227254513|-112.53227254513|-112.53227254513|-112.53227254513|-112.53227254513|-112.53227254513|-112.53227254513|-112.53227254513|-112.53227254513|-112.53227254513|-112.53227254513|-113.28646694931|-113.28646694931|-113.28646694931|-113.28646694931|-113.28646694931|-113.28646694931|-113.28646694931|-113.28646694931|-113.28646694931|-113.28646694931|-113.28646694931|-113.28646694931|-113.28646694931|-113.28646694931|-113.28646694931|-113.28646694931|-113.28646694931|-113.28646694931|-115.38222509921|-115.38222509921|-115.38222509921|-115.6833034787|-117.60533611348|-117.76565055903|-118.15265377726|-118.15265377726|-118.84017084667|-119.4655789118|-119.78020145948|-119.96271782513|-123.05718698099|-124.94273378322|-124.94273378322|-126.0635944149|-127.579272352|-127.75020901453|-127.75020901453|-128.10303375765|-128.10303375765|-129.34754130624|-131.50442804817|-131.50442804817|-131.50442804817||-132.15451128752|-133.33522587652|-135.04135874504|-135.81679046147|-136.7253274652|-137.59441971884|-137.59441971884|-137.59441971884|-137.59441971884|-140.01435921044|-141.41650382513|-141.47667430765|-141.85824885773|-144.66360299242|131.9288718423|131.9288718423|131.9288718423|131.9288718423|131.9288718423|131.9288718423|131.9288718423|131.9288718423|131.9288718423|-144.922477733|-144.922477733|-144.922477733|-144.922477733|-144.922477733|-144.922477733|-145.21045290921|-145.21045290921|-145.21045290921|-145.21045290921|-145.21045290921|-147.02827070934|-147.02827070934|-147.08672086377|-147.08672086377|-148.00999322022|135.26076148365||135.26076148365|135.26076148365|135.26076148365|135.26076148365|-145.46862000409|-145.46862000409|-145.46862000409|-145.46862000409|-145.46862000409|-145.46862000409||-145.46862000409|-145.46862000409|-145.46862000409|-145.46862000409|-145.46862000409|-145.46862000409|-146.0625980053|135.90070413298|135.90070413298|135.90070413298|135.90070413298|135.90070413298|135.90070413298|135.90070413298|135.90070413298|135.90070413298|135.90070413298||135.44770823578|135.44770823578|135.44770823578|135.43154982525|135.43154982525|135.43154982525|135.43154982525|135.43154982525|135.43154982525|135.43154982525|135.43154982525|133.78950414611|131.70945050929|130.15790253773|130.15790253773|-142.57463618126|-142.57463618126|-142.57463618126|-142.57463618126|-142.57463618126|-142.57463618126|-142.57463618126|-142.57463618126|-142.57463618126|-142.57463618126||-142.57463618126|-142.57463618126|-142.57463618126|-142.57463618126|-142.57463618126|-142.57463618126|-142.57463618126|-144.53510768137|-144.53510768137|-151.9363943066|139.11021471816|139.11021471816|139.11021471816|137.64523369292|136.15779519351|136.15779519351|135.53310505849|134.6884557616|133.66934181709|131.30804010697|131.30804010697|129.65706656091|129.65706656091|128.06762921231|128.06762921231|128.06762921231|128.06762921231|128.06762921231|128.06762921231|128.06762921231|128.06762921231
00850|20803|/equities/calgon-carbon-corp|R1000VALUE|-2.2683801545939|-2.2718112285756|-2.322568098243|-2.3797978466704||-2.4299973367117|-2.4299973367117|-2.5316636958014|-2.664800969452|-2.664800969452|-2.6665134048392|-2.6665134048392|-2.7155704869087|-2.8900782546793|-3.0759203523833|-3.0957446992881|-3.135544200792|-3.2342489914255|-3.3086100900788|-3.3615004834662|-3.3615004834662|-3.3615004834662|-3.3615004834662|-3.4860451549435||-3.6183834572792|-3.6540371201833|-3.6619078872822|-3.7460679553693|-3.7460679553693|-3.7460679553693|-3.7460679553693|-3.7460679553693|-3.7460679553693|-3.7460679553693|-3.7460679553693||-3.7647389206535|-3.7647389206535|-3.7647389206535|-3.7647389206535||-3.7647389206535|-3.7647389206535|-3.7647389206535|-3.7647389206535|-3.7647389206535|-3.7647389206535|-3.7647389206535|-3.7647389206535|-3.7647389206535|-3.7647389206535|-3.7647389206535|-3.7647389206535|-3.7647389206535|-3.7647389206535|-3.7647389206535|-3.7647389206535|-3.7647389206535|-3.7647389206535|-3.7647389206535||-3.7647389206535|-3.7647389206535|-3.7647389206535|-3.7647389206535|-3.7647389206535|-3.7647389206535|-3.7647389206535|-3.8191909786425|-3.8191909786425|-3.8191909786425|-3.8191909786425|-3.8191909786425|-3.8191909786425|-3.8191909786425|-3.8191909786425|-3.8191909786425|-3.8191909786425|-3.8191909786425|-3.8191909786425|-3.8191909786425|-3.9347320341054|-3.9347320341054|-3.9347320341054|-3.9347320341054|-3.9347320341054|-3.9347320341054|-3.9347320341054|-3.9347320341054|-3.9347320341054|-3.9993554571228|-3.9993554571228|-3.9993554571228|-3.9993554571228|-3.9993554571228|-4.0798837585534|-4.1342146101101|-4.1342146101101|-4.1342146101101|-4.1342146101101|-4.1342146101101|-4.1342146101101|-4.1342146101101|-4.1342146101101|-4.1342146101101|-4.1799606418724|-4.3344007571666|-4.4649577062474|-4.4649577062474|-4.5016197276498|4.0474330382855|4.0474330382855|4.0474330382855|4.0474330382855|4.0474330382855|4.0474330382855|4.0474330382855|4.0474330382855|4.0474330382855|4.0474330382855|4.0474330382855|4.0474330382855|4.0474330382855||4.0474330382855|4.0474330382855|4.0474330382855|4.0474330382855|4.0324256637925|3.9790841185643|3.9456490238059|3.9368319996583|3.8753687020129|3.7701321306037|3.7387579218333|3.6375086854768|-4.2882817981318|-4.2882817981318|-4.2882817981318|-4.2882817981318|-4.2882817981318|-4.2882817981318|-4.2882817981318|-4.3130908274734|-4.4373231358091|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405||-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.5928190509405|-4.6170213266574|3.9933345477939||3.9933345477939|3.9933345477939|3.9933345477939|3.9933345477939|3.9933345477939|3.9933345477939|3.9319225320552|3.9319225320552|3.9022501556635|3.9022501556635|3.8839386105493|3.8839386105493|3.8839386105493|3.8839386105493|3.8839386105493|3.8839386105493|3.8839386105493||3.8839386105493|3.8839386105493|3.8839386105493|3.8839386105493|3.8839386105493|3.8839386105493|3.8839386105493|3.8839386105493|3.8242141935505|3.8242141935505|3.7091269463607|3.6552338350979|3.6552338350979|3.6552338350979|3.6552338350979|3.6458432927361|3.5872146304703|3.5867774025717|3.5867774025717|-3.9191160321533|-3.9191160321533|-3.9191160321533|-3.9191160321533|-3.9191160321533|-3.9191160321533||-3.9191160321533|-3.9191160321533|-3.9191160321533|-3.9191160321533|-3.9191160321533|-3.9191160321533|-3.9191160321533|-3.9191160321533|-3.9191160321533|-4.1412398550576|-4.4069333179865|-4.4897436758337|-4.4897436758337|-4.4897436758337|-4.6247150523197|-4.6450806584784|-4.6450806584784|-4.7052454724514|-4.7052454724514|-4.7052454724514|-4.7052454724514|-4.7052454724514|-4.7052454724514|-4.7052454724514|-4.7052454724514|-4.7052454724514|-4.7383947918375|-4.8338191082784|-4.8338191082784|-4.8338191082784|-4.8338191082784
00851|24357|/equities/watsco-inc|R1000VALUE|392.08280338038|392.08280338038|392.08280338038|392.08280338038||392.08280338038|392.08280338038|392.08280338038|384.99562415799|380.34400982019|379.66996981432|369.23832434338|365.50841308878|359.80101454309|357.10080813944|357.10080813944|357.10080813944|357.10080813944|357.10080813944|357.10080813944|357.10080813944|357.10080813944|349.7561224421|349.7561224421||349.7561224421|345.84430000078|343.21138565316|343.21138565316|343.21138565316|334.89793175872|-361.66802403483|-361.66802403483|-361.66802403483|-361.66802403483|-361.66802403483||-361.66802403483|-361.66802403483|-361.66802403483|-361.66802403483||-361.66802403483|-361.66802403483|-361.66802403483|-361.66802403483|-361.66802403483|-361.66802403483|-361.66802403483|-361.66802403483|-361.66802403483|-361.66802403483|-361.66802403483|-361.66802403483|-361.66802403483|-361.66802403483|-361.66802403483|-361.66802403483|-361.66802403483|-361.66802403483|-361.66802403483||-361.66802403483|-361.66802403483|-361.66802403483|-361.66802403483|-361.66802403483|-361.95834728914|-365.57372280445|-368.06344431071|-373.65051585468|-377.76975007887|-380.20365806019|-381.04071336218|-381.04071336218|-381.95079194648|-388.83200074945|-391.32636517192|-392.97664842236|-393.76663489231|-393.76663489231|-393.76663489231|-393.76663489231|-393.76663489231|-393.76663489231|-393.76663489231|-393.76663489231|-394.48102067071|-394.48102067071|-394.48102067071|-394.48102067071|-394.48102067071|-394.48102067071|-399.88392419901|-403.08768643369|-411.85854455089|-420.66124254964|-420.66124254964|-420.66124254964|-420.66124254964|-420.66124254964|-420.66124254964|-420.66124254964|-420.66124254964|-420.66124254964|-420.66124254964|-420.66124254964|-420.66124254964|-420.66124254964|-420.66124254964|-420.66124254964|-420.66124254964|-420.88268006319|-420.88268006319|-420.88268006319|-422.76299575164|-427.1962150099|-427.1962150099|-427.1962150099|-427.1962150099|-427.1962150099|-427.1962150099|-427.1962150099|-431.57854625937||-436.05949245291|-444.92970780086|-445.60121885843|-445.60121885843|-445.60121885843|-445.60121885843|-445.60121885843|-447.82387427712|-447.82387427712|-447.82387427712|-447.82387427712|-447.82387427712|-447.82387427712|-447.82387427712|-447.82387427712|-452.36489909915|-456.88915044762|-461.80766234903|-465.49684583377|-472.05872749434|-481.60664138911|-484.68189606987|-484.68189606987|458.61779672473|458.61779672473|458.61779672473|458.44829636848|458.44829636848|444.01004877547|444.01004877547|442.699514712|441.55723734819|441.54946158799|441.54946158799|439.25559852822|437.93046917632|437.32663689404|433.92903604275|429.11950354848|427.64222691096||425.94608701641|424.3750382946|418.03332535934|-453.84461096805|-453.84461096805|-453.84461096805|-453.84461096805|-454.87741398568|-454.87741398568|-455.02103344329||-455.217621659|-456.14252816169|-460.70228111444|-466.6648457017|-472.2626311942|-472.2626311942|-472.2626311942|-472.2626311942|-472.2626311942|-472.2626311942|-472.2626311942|-472.2626311942|-472.2626311942|-478.25556885412|-478.25556885412|-488.50702345824|-490.04342989244||-490.04342989244|-492.98380231105|-503.19532722061|-511.91434558995|-511.91434558995|-511.91434558995|-511.91434558995|-511.91434558995|-511.91434558995|-511.91434558995|-511.91434558995|-511.91434558995|-511.91434558995|-511.91434558995|-511.91434558995|-511.91434558995|-511.91434558995|-511.91434558995|-514.30204523015|-519.37617384513|-519.68074763174|-521.83586589888|-525.63776543532|-525.63776543532|-525.63776543532||-525.63776543532|-525.63776543532|-525.63776543532|-525.63776543532|-525.63776543532|-525.63776543532|-525.63776543532|-525.63776543532|-525.63776543532|-525.63776543532|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751|488.33592914751
00852|39217|/equities/american-financial-group|R1000VALUE|-135.09244314305|-135.09244314305|-135.09244314305|-135.09244314305||-135.09244314305|-135.09244314305|-135.09244314305|-135.09244314305|-135.09244314305|-135.09244314305|-135.09244314305|-135.09244314305|-135.09244314305|-135.09244314305|-135.09244314305|-135.09244314305|-135.09244314305|-135.09244314305|-135.09244314305|-135.09244314305|-137.55962196779|-137.55962196779|-137.55962196779||-137.55962196779|-137.55962196779|-137.55962196779|-137.55962196779|-139.0714787001|-139.46834974647|-139.46834974647|-139.46834974647|-140.3766927395|132.50082816342|132.50082816342||132.50082816342|132.50082816342|131.94539344818|131.44543635084||131.34001153431|131.34001153431|131.28736302446|131.28736302446|131.28736302446|131.28736302446|131.28736302446|131.28736302446|131.28736302446|131.28736302446|131.28736302446|131.28736302446|131.28736302446|131.28736302446|131.28736302446|131.28736302446|131.28736302446|131.28736302446|131.28736302446||131.28736302446|131.28736302446|131.28736302446|131.28736302446|131.28736302446|131.28736302446|131.28736302446|131.28736302446|131.28736302446|130.90413223243|130.90413223243|130.90413223243|130.90413223243|129.83334774412|129.83334774412|-137.52498002633|-137.52498002633|-137.52498002633|-137.52498002633|-137.52498002633|-137.52498002633|-139.71914064205|-139.87509745085|-139.87509745085|-139.87509745085|-139.87509745085|-139.87509745085|-140.79165626591|-141.40128979226|-143.92560031171|-146.74539042298|-146.74539042298|-146.74539042298|-149.4248760098|141.09888064216|141.09888064216|141.09888064216|141.09888064216|140.01986934687|138.86416376403|138.86416376403|138.12802340534|138.12802340534|138.12802340534|137.2244685176|137.14774862959|136.26015903369|134.00251485921|133.88667829408|133.21161283859|133.21161283859|133.21161283859|133.21161283859|133.21161283859|132.08687631859|132.08687631859|132.08687631859|132.08687631859|132.08687631859|132.08687631859|130.15346741426|130.00785489421||130.00785489421|129.3834419818|128.42412912528|127.57850499104|127.57850499104|127.57850499104|126.8572520144|126.8572520144|124.88521305837|124.88521305837|124.88521305837|124.88521305837|123.94288589466|121.5600267197|121.32459267652|121.32459267652|121.32459267652|121.32459267652|121.32459267652|121.32459267652|121.32459267652|121.32459267652|121.32459267652|121.32459267652|121.32459267652|121.32459267652|121.32459267652|121.32459267652|120.99319607452|120.99319607452|120.99319607452|120.51224616117|120.51224616117|120.51224616117|120.51224616117|120.20863449508|120.20863449508|120.05188884221|120.05188884221|120.05188884221||120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221||120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221||120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|120.05188884221|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693||-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-129.83636672693|-133.89512896756|124.19280531107|124.19280531107|123.71811402836|123.51984271516|122.80400106101|121.8057956184|121.8057956184|120.35226900986|120.17602240749|120.17602240749|120.17602240749|120.17602240749|120.17602240749|120.17602240749|120.17602240749|120.17602240749|120.17602240749|120.17602240749|120.17602240749|120.17602240749|120.02567203343
00853|254|/equities/alcoa|R1000VALUE|-66.052833001567|-66.052833001567|-66.052833001567|-66.052833001567||-66.052833001567|-66.052833001567|-66.052833001567|-66.052833001567|-66.052833001567|-66.052833001567|-66.052833001567|-66.964657226807|-66.964657226807|-66.964657226807|-67.026230181457|58.497917092271|58.497917092271|58.497917092271|58.497917092271|58.497917092271|58.497917092271|58.497917092271|58.497917092271||58.497917092271|58.497917092271|58.497917092271|58.159906083155|57.44267429887|57.057972426767|57.057972426767|57.057972426767|57.057972426767|53.710524554114|50.152804899062||49.542723655511|49.542723655511|49.257006633194|49.257006633194||48.379711985491|48.357836484801|47.33725478902|44.704865855802|42.923094876197|42.303996332914|41.580845659857|41.580845659857|41.580845659857|40.76916187989|39.51500205483|39.51500205483|39.51500205483|39.51500205483|39.058580816741|38.473977871466|36.999640312372|36.999640312372|36.595709737339||35.299677460501|34.355743406749|34.355743406749|34.355743406749|34.355743406749|34.355743406749|34.355743406749|34.355743406749|34.355743406749|34.355743406749|34.355743406749|34.350925263335|34.350925263335|34.350925263335|34.350925263335|34.350925263335|34.350925263335|34.350925263335|34.350925263335|34.350925263335|34.350925263335|34.350925263335|34.350925263335|33.880171845197|33.880171845197|33.566087540305|33.566087540305|33.566087540305|33.566087540305|33.566087540305|33.566087540305|33.566087540305|33.566087540305|33.566087540305|33.566087540305|33.122876706296|31.24850496465|31.24850496465|31.24850496465|30.861395456328|30.270914161158|30.270914161158|30.270914161158|30.270914161158|30.270914161158|30.270914161158|30.270914161158|30.270914161158|30.270914161158|30.270914161158|30.270914161158|30.270914161158|30.270914161158|29.266569442166|29.039403501408|29.039403501408|29.039403501408|29.039403501408|29.039403501408|29.039403501408|29.039403501408|29.039403501408||29.039403501408|-32.087054083706|-32.087054083706|-32.087054083706|-32.087054083706|-32.087054083706|-32.087054083706|-32.087054083706|-32.087054083706|-32.087054083706|-32.087054083706|-32.087054083706|-32.087054083706|-32.087054083706|-32.087054083706|-32.087054083706|-32.087054083706|-32.087054083706|-32.087054083706|-32.087054083706|-32.087054083706|28.725781937731|28.725781937731|28.725781937731|28.725781937731|28.725781937731|28.725781937731|28.725781937731|28.378532879126|28.378532879126|28.378532879126|28.378532879126|28.378532879126|28.378532879126|28.378532879126|28.378532879126|28.378532879126|28.378532879126|28.378532879126|28.378532879126||28.378532879126|27.990591888706|26.926492140337|26.428523131092|26.428523131092|26.428523131092|26.185398751071|26.185398751071|26.185398751071|26.185398751071||26.185398751071|26.185398751071|26.185398751071|26.185398751071|26.185398751071|26.185398751071|26.01417452604|26.01417452604|26.01417452604|26.01417452604|26.01417452604|26.01417452604|26.01417452604|26.01417452604|26.01417452604|26.01417452604|26.01417452604||26.01417452604|26.01417452604|26.01417452604|26.01417452604|26.01417452604|26.01417452604|26.01417452604|26.01417452604|25.213527115522|-28.123192156787|-28.123192156787|-28.123192156787|-28.123192156787|-28.664102807569|-28.724129651599|-28.724129651599|-28.724129651599|-28.724129651599|-28.985685863901|-28.985685863901|-28.985685863901|-28.985685863901|-28.985685863901|-28.985685863901|-28.985685863901||-30.088485124828|-30.638030975975|-30.638030975975|-30.638030975975|-30.638030975975|-30.638030975975|-30.638030975975|-30.638030975975|-30.767201814295|-30.807780487936|-33.185033091352|-34.229938589232|-34.229938589232|-34.229938589232|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665|-35.625256805665
00854|41235|/equities/rexford-inl-rty|R1000VALUE|-39.83152268244|-39.83152268244|-40.158913642313|-40.231437979101||-40.231437979101|-40.248819468152|-41.047855931004|-41.343452433171|-41.597550097456|38.671218187809|38.671218187809|38.671218187809|38.671218187809|38.671218187809|38.671218187809|38.671218187809|38.671218187809|38.671218187809|38.671218187809|38.671218187809|38.671218187809|38.671218187809|38.671218187809||38.671218187809|38.655520844459|38.283355951309|-40.8783701234|-40.8783701234|-40.8783701234|-40.8783701234|-40.8783701234|-40.8783701234|-41.309530741508|-41.309530741508||-41.373455195181|-41.373455195181|-41.373455195181|-41.747170930166||-42.1110217892|-42.359190393694|-42.365623954493|-42.365623954493|-42.365623954493|-42.365623954493|-42.365623954493|-42.365623954493|-42.365623954493|-42.365623954493|-42.365623954493|-42.365623954493|-42.480135921591|-42.776716355231|-42.776716355231|-42.776716355231|-42.776716355231|-42.776716355231|-42.776716355231||-42.776716355231|-42.776716355231|-42.776716355231|-42.776716355231|-42.776716355231|-42.776716355231|-42.776716355231|-42.879407383498|-43.152674226294|-43.380651961829|-43.380651961829|-43.380651961829|-43.380651961829|-43.380651961829|-43.380651961829|40.996010975602|40.996010975602|40.996010975602|40.996010975602|40.996010975602|40.996010975602|40.996010975602|40.996010975602|40.996010975602|40.996010975602|40.996010975602|40.996010975602|40.996010975602|40.467790820601|40.329488147633|-42.675688449388|-42.675688449388|-42.675688449388|-42.911043687933|40.955894720919|40.955894720919|40.955894720919|40.955894720919|40.955894720919|40.955894720919|40.955894720919|40.955894720919|40.955894720919|40.955894720919|40.955894720919|40.955894720919|40.955894720919|40.955894720919|40.955894720919|40.955894720919|40.955894720919|40.955894720919|40.955894720919|40.955894720919|40.67377309045|40.279746894933|40.218051147568|39.91824223096|39.91824223096|39.45338932623|39.45338932623|39.45338932623||39.45338932623|39.45338932623|39.45338932623|37.795431101207|37.673536896577|37.419761895991|36.963039880741|36.963039880741|36.183100070941|35.757993203607|35.757993203607|35.151104059713|34.905948099049|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964||34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.897541849964|34.497708890695|34.497708890695||34.497708890695|34.497708890695|34.497708890695|34.497708890695|34.497708890695|34.497708890695|34.41717486675|34.05547285406|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368||-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368|-36.382389199368||-37.553035701048|-37.553035701048|-37.553035701048|-37.553035701048|-37.553035701048|-37.771495728743|-37.771495728743|-37.813883469118|-37.82931483853|-38.537292094894|-40.907308997786|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871|38.624531007871
00855|20451|/equities/knight-transportation-inc|R1000VALUE|55.442862861707|55.442862861707|55.442862861707|55.442862861707||55.442862861707|55.442862861707|55.442862861707|54.733558822132|54.733558822132|54.733558822132|54.733558822132|54.733558822132|54.315342983114|53.32470924333|53.32470924333|53.32470924333|53.32470924333|53.32470924333|53.32470924333|53.32470924333|53.32470924333|53.32470924333|53.32470924333||53.32470924333|53.32470924333|53.008067142267|53.008067142267|52.773352295405|52.773352295405|51.864559021532|50.731733365125|50.651368718751|49.856949521248|49.856949521248||49.856949521248|49.856949521248|49.856949521248|49.856949521248||49.856949521248|49.334942607023|49.021633889863|49.021633889863|49.021633889863|49.021633889863|49.021633889863|48.629595626934|47.806771452276|47.583357050516|47.07818967011|47.07818967011|47.07818967011|46.656322279533|46.470356825281|45.170396464058|43.277663805957|42.14805942429|-46.563545090815||-46.563545090815|-46.563545090815|-46.563545090815|-46.563545090815|-46.563545090815|-46.563545090815|-46.827551372472|-47.145336477429|-48.204539131754|43.269508025616|43.269508025616|43.269508025616|43.269508025616|43.269508025616|43.269508025616|43.269508025616|43.269508025616|43.269508025616|43.269508025616|43.269508025616|43.269508025616|43.269508025616|43.269508025616|43.269508025616|43.269508025616|43.269508025616|43.235565659701|43.09312639998|41.940138825295|41.828209568525|40.793318946408|40.793318946408|40.793318946408|40.793318946408|40.793318946408|39.534519415483|38.838355414719|38.73817376809|-42.728676513325|-42.728676513325|-42.728676513325|-42.75752616519|-42.75752616519|-42.75752616519|-42.75752616519|-43.016139725781|-43.457090090752|-43.834256806904|-45.019730743361|40.201413748005|40.201413748005|40.201413748005|40.201413748005|40.201413748005|40.201413748005|40.201413748005|40.201413748005|40.201413748005|40.201413748005|40.201413748005|40.201413748005|40.201413748005||40.201413748005|40.201413748005|40.201413748005|40.006482719856|40.006482719856|40.006482719856|-44.727347836141|-44.727347836141|-44.727347836141|-44.727347836141|-44.727347836141|-44.727347836141|-44.727347836141|-44.727347836141|-44.727347836141|-45.154829326872|-45.833331520133|-45.833331520133|-45.833331520133|-45.833331520133|-45.833331520133|-46.313704418665|-47.135781949897|-48.269756840489|44.202041900769|44.202041900769|44.202041900769|44.202041900769|44.202041900769|44.202041900769|44.202041900769|44.202041900769|44.202041900769|44.202041900769|44.202041900769|44.202041900769|44.202041900769|43.413571289179|43.413571289179|43.413571289179||43.413571289179|42.377303153274|-46.434215834952|-46.434215834952|-46.434215834952|-46.434215834952|-46.434215834952|-46.434215834952|-46.434215834952|-46.434215834952||-46.646627111807|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876|-46.730895979876||-46.730895979876|42.872836120726|42.872836120726|42.872836120726|42.872836120726|42.872836120726|42.872836120726|42.872836120726|42.872836120726|42.872836120726|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139||-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-43.981065826139|-46.849516847091|-47.185166626415|-47.185166626415|-47.185166626415|-48.041850069321|-48.308226336021|-48.308226336021|-48.308226336021|-48.308226336021|-48.308226336021|-49.481364502927|-50.458737760142|-51.17785147362|-51.17785147362|-51.17785147362|-51.18900106939|-51.316667541225|-51.9179638584|-52.231347265016|-52.400942261761|-52.764312288577
00856|39189|/equities/amdocs|R1000VALUE|-75.980737453234|-75.980737453234|-75.980737453234|-75.980737453234||-76.374577882274|-76.374577882274|-79.096698949055|-79.920727286616|-79.920727286616|-79.920727286616|-79.920727286616|-80.725248692079|-83.233406885513|80.076597647168|80.076597647168|80.076597647168|80.076597647168|80.076597647168|80.076597647168|80.076597647168|80.076597647168|80.076597647168|80.076597647168||80.076597647168|80.076597647168|80.076597647168|80.076597647168|80.076597647168|80.076597647168|79.128164561035|78.353515924614|78.142575255405|78.142575255405|78.142575255405||78.142575255405|78.142575255405|78.142575255405|77.69157102492|77.69157102492|76.846232497986|76.369099567328|76.369099567328|76.266727810037|-80.163420354896|-80.163420354896|-80.163420354896|-80.163420354896|-80.163420354896|-80.163420354896|-80.163420354896|-80.163420354896|-80.163420354896|-80.163420354896|-80.163420354896|-80.163420354896|-80.163420354896|-81.18694799429|-81.468865691356||-81.61208489393|-81.61208489393|-81.61208489393|-81.613374274145|-81.613374274145|-81.763425830425|-81.763425830425|-82.460521284037|-82.460521284037|-82.460521284037|-86.658357796066|80.871717447861|80.871717447861|-85.23058132463|-85.23058132463|-85.23058132463|-85.23058132463|-85.23058132463|-85.23058132463|-85.23058132463|-85.23058132463|-85.23058132463|-85.23058132463|-85.23058132463|-85.23058132463|-85.23058132463|-85.23058132463|-85.23058132463|-85.23058132463|-85.23058132463|-85.23058132463|-85.23058132463|-85.23058132463|-85.684465331797|-85.684465331797|-85.684465331797|-85.684465331797|-85.684465331797|-85.684465331797|-85.684465331797|-85.684465331797|-85.684465331797|-85.843615260836|-85.843615260836|-86.467083735727|-87.358423016096|-88.182972984871|-88.263302994394|-88.387001885996|-88.469171407075|-88.492250227451|-88.492250227451|-88.513587812386|-88.513587812386|-88.513587812386|-88.513587812386|-88.513587812386|-88.513587812386|-88.513587812386|-88.513587812386|-88.513587812386|-89.507876347393||84.518402633184|84.518402633184|84.518402633184|84.518402633184|84.518402633184|84.518402633184|84.518402633184|84.518402633184|84.518402633184|84.518402633184|84.518402633184|84.518402633184|84.518402633184|84.518402633184|84.518402633184|84.518402633184|82.46391609986|-88.30786844007|-88.90596336058|-88.90596336058|-88.90596336058|-90.012733710377|-90.335815708471|-90.702847684569|-91.416498410643|-92.050002879502|-92.91213684096|-92.91213684096|-92.91213684096|-92.91213684096|-93.026502338451|-93.026502338451|-93.026502338451|-93.026502338451|-93.026502338451|-93.355835083902|-95.116483613054|89.602761315165|89.602761315165|89.602761315165||89.602761315165|89.602761315165|89.602761315165|89.602761315165|89.602761315165|89.602761315165|89.602761315165|89.602761315165|89.602761315165|89.602761315165||89.602761315165|89.602761315165|89.602761315165|89.602761315165|89.602761315165|89.421289071836|89.124374823877|88.50063838463|87.836670270903|87.836670270903|87.836670270903|87.137132820535|87.00837104765|87.00837104765|87.00837104765|87.00837104765|86.993193816779||86.586595464191|86.586595464191|86.250405102023|86.250405102023|86.250405102023|86.250405102023|86.250405102023|86.250405102023|86.250405102023|86.250405102023|85.55211679698|85.497071607918|84.118721599944|84.083131387904|83.756259471261|83.60306584182|-89.210599450703|-89.210599450703|-89.210599450703|-89.210599450703|-89.210599450703|-89.210599450703|-89.210599450703|-89.210599450703|-89.210599450703||-89.210599450703|-89.210599450703|-89.210599450703|-89.210599450703|-89.210599450703|-89.210599450703|-89.210599450703|-89.210599450703|-89.210599450703|-91.517884921625|86.648132545197|86.648132545197|86.648132545197|86.648132545197|86.648132545197|86.648132545197|85.811814447734|85.486462430263|85.06593969755|85.06593969755|85.06593969755|85.06593969755|85.06593969755|85.06593969755|85.06593969755|85.06593969755|85.06593969755|85.06593969755|85.06593969755|84.520185727844|84.520185727844
00857|39169|/equities/aecom-technology|R1000VALUE|-103.24020451002|-103.24020451002|-103.24020451002|-103.24020451002||-103.24020451002|-110.21356400839|95.258684165789|95.258684165789|93.671655893094|-101.76919283385|-101.76919283385|-101.76919283385|-101.76919283385|-101.76919283385|-101.76919283385|-101.76919283385|-101.76919283385|-101.76919283385|-101.76919283385|-101.76919283385|-101.76919283385|-101.76919283385|-101.76919283385||-101.76919283385|-101.76919283385|-101.76919283385|-101.76919283385|-101.76919283385|-101.76919283385|-101.76919283385|-101.76919283385|-101.76919283385|-101.76919283385|-101.76919283385||-101.76919283385|-102.66354576212|-103.20671776778|-103.75508381532||-104.11039899904|-104.5293076206|-104.94596318942|-105.05579365339|-105.92150168466|-105.92150168466|-106.77056180158|-107.20900918288|-108.54145644819|-109.02772928515|-109.55414482001|-111.23138147861|-112.29900049137|-113.42354923062|-113.42354923062|-113.42354923062|-113.42354923062|-114.12838783058|-116.6920996749||-116.81079081395|-116.81079081395|-118.30896355155|-118.70607435971|-125.18313580387|-132.85321067034|126.24839595556|126.24839595556|126.24839595556|126.24839595556|126.24839595556|126.24839595556|126.24839595556|126.24839595556|126.24839595556|126.24839595556|126.24839595556|126.24839595556|126.24839595556|126.24839595556|126.24839595556|126.24839595556|126.24839595556|126.24839595556|126.24839595556|126.24839595556|126.24839595556|125.31968487051|125.31968487051|125.31968487051|125.31968487051|125.31968487051|125.31968487051|125.31968487051|125.31968487051|125.31968487051|125.31968487051|125.31968487051|125.31968487051|125.31968487051|125.31968487051|125.31968487051|125.31968487051|125.31968487051|125.31968487051|125.31968487051|125.31968487051|125.31968487051|125.31968487051|122.76298468142|121.43165146013|121.31337161748|121.28444539936|120.82271556756|120.57802028068|120.57802028068|120.57802028068|120.57802028068|119.97823947677|119.47656381581|119.47656381581|119.47656381581||119.47656381581|119.47656381581|119.38451574084|117.70863933295|117.2365580635|116.74811840904|114.89840683182|114.89840683182|114.89840683182|114.42085303015|114.42085303015|114.42085303015|114.01149917914|113.67393977193|112.35444415442|112.32842724446|112.07436596159|111.09373639694|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|111.00645250879|110.51780502605|110.51780502605|110.51780502605||110.10935287793|108.57928382378|108.334242731|108.334242731|108.334242731|108.334242731|108.334242731|108.334242731|108.334242731|108.334242731||108.334242731|108.334242731|108.334242731|106.97776508956|106.88252110646|106.42530150067|106.23491106665|106.23491106665|106.21328153252|105.43447411649|105.43447411649|103.96117732914|103.5003354568|103.5003354568|103.34348758637|103.34348758637|103.34348758637||103.34348758637|103.34348758637|103.34348758637|103.34348758637|103.00609635179|102.48177601303|101.32641385888|100.08601563612|99.963352130953|99.188726132781|97.080525391268|96.09085954354|96.09085954354|96.09085954354|94.364845208832|93.945941002842|91.706223628782|89.396811576859|89.396811576859|88.935628992734|88.458873437972|87.185512197383|-97.615089737064|-97.615089737064|-97.615089737064||-97.615089737064|-97.615089737064|-97.615089737064|-97.615089737064|-97.615089737064|-97.615089737064|-97.615089737064|-97.615089737064|-97.615089737064|-97.615089737064|-98.653808378234|-98.653808378234|-98.653808378234|-98.653808378234|-99.920343371513|-100.68072006406|-100.68072006406|-100.68072006406|-100.68072006406|-100.68072006406|-102.26271112286|-102.26271112286|-102.26271112286|-102.26271112286|-102.26271112286|-102.26271112286|-103.79356699876|-103.86548101155|-103.86548101155|-103.86548101155|-103.86548101155
00858|6446|/equities/ciena|R1000VALUE|263.33624156744|249.24082484544|244.52758614554|236.08893821922||236.08893821922|236.08893821922|236.08893821922|228.5019082834|225.28334106242|225.28334106242|225.28334106242|225.28334106242|225.28334106242|213.78383669231|213.78383669231|213.78383669231|213.78383669231|213.78383669231|213.78383669231|213.78383669231|213.78383669231|213.78383669231|213.78383669231||213.78383669231|213.78383669231|213.78383669231|213.78383669231|213.78383669231|213.78383669231|213.78383669231|213.78383669231|213.69188357312|213.69188357312|213.69188357312||208.97475921854|208.97475921854|208.97475921854|208.97475921854||206.3277972776|202.86143870688|200.21259523984|200.21259523984|200.21259523984|200.21259523984|200.21259523984|200.21259523984|200.21259523984|200.21259523984|189.93399711843|186.261944837|177.42111319372|-206.77364293491|-206.77364293491|-206.77364293491|-206.77364293491|-206.77364293491|-206.77364293491||-206.77364293491|-206.77364293491|-206.77364293491|-206.77364293491|-215.7962933844|183.42791812956|183.42791812956|183.42791812956|183.42791812956|183.42791812956|183.42791812956|183.1307005242|183.1307005242|173.67364067839|173.67364067839|168.75722782044|168.75722782044|168.75722782044|167.25158724261|167.25158724261|166.14286671162|162.55514559923|162.55514559923|156.71460591619|155.24130736075|155.24130736075|155.24130736075|155.24130736075|154.05470830082|154.05470830082|150.61467087135|144.89478255331|144.89478255331|144.02276798604|144.02276798604|140.94591666083|140.94591666083|140.94591666083|138.52907806878|136.93730774461|133.98367225394|132.97991341203|132.16600808667|128.13722662977|127.67821962979|127.67821962979|127.67821962979|125.53857678999|125.46768600104|125.46768600104|122.63719223896|122.63719223896|121.51910197911|119.24092662111|119.24092662111|114.61269449939|108.33882432238|106.97354873303|104.40037569151|104.40037569151|86.657802187433|86.657802187433||86.657802187433|86.657802187433|-95.537658044877|-95.537658044877|-95.537658044877|-95.537658044877|-95.537658044877|-95.537658044877|87.668784831144|87.668784831144|87.668784831144|87.668784831144|87.668784831144|87.593071982173|87.593071982173|87.593071982173|87.169842639915|87.169842639915|87.169842639915|87.169842639915|87.169842639915|87.169842639915|85.242878506969|85.154814585923|82.625719345144|81.077460276343|80.159457510553|78.636843489101|78.081341740105|78.081341740105|78.081341740105|77.418605588777|75.126237956221|75.126237956221|74.934356925287|74.934356925287|74.934356925287|74.934356925287|74.934356925287|74.934356925287||74.934356925287|74.934356925287|74.934356925287|74.934356925287|74.086561676968|-81.612384777965|-81.612384777965|-81.612384777965|-81.612384777965|-81.612384777965||-81.612384777965|-81.612384777965|-81.612384777965|-81.612384777965|-81.612384777965|-81.612384777965|-81.650982306734|-83.16109299476|-83.233991673865|-85.508876857138|77.577357759105|75.778133349325|75.778133349325|75.778133349325|75.778133349325|75.728480821082|75.502753263523||73.729703536971|73.729703536971|73.729703536971|73.57244917126|72.690958873376|72.690958873376|72.064018027705|72.064018027705|71.901968815505|70.327228601972|66.609737458273|66.326653019636|64.255727679696|63.80053083457|63.80053083457|63.80053083457|61.168920962429|57.109256823387|57.109256823387|56.056950550969|54.155499967928|-64.860192647363|-64.860192647363|-64.860192647363|-64.860192647363||-64.860192647363|-64.860192647363|-64.860192647363|-64.860192647363|-64.860192647363|-64.860192647363|-64.860192647363|-64.860192647363|-64.860192647363|-64.860192647363|-69.023708928126|-69.023708928126|-69.023708928126|-69.023708928126|-71.735786875638|-73.940318064064|-75.158603187006|-75.158603187006|-75.158603187006|-75.158603187006|-76.583583454265|-76.583583454265|-76.583583454265|-76.899605791233|-76.899605791233|-77.161636582975|-77.161636582975|-77.161636582975|-78.926815288998|-80.177573594493|-83.806472576373
00859|39146|/equities/ugi|R1000VALUE|-40.675758525385|-40.675758525385|-40.675758525385|-40.675758525385||-40.675758525385|-40.675758525385|-40.675758525385|-40.675758525385|-40.680011931011|-41.078067345695|-41.893962801912|38.315608542307|38.315608542307|38.315608542307|38.315608542307|38.315608542307|37.676787421818|37.222543343036|37.202268185581|36.702310573504|36.702310573504|36.702310573504|36.702310573504||36.702310573504|36.702310573504|36.702310573504|36.702310573504|36.702310573504|36.702310573504|36.702310573504|36.702310573504|36.702310573504|36.702310573504|36.702310573504||36.702310573504|36.702310573504|36.702310573504|36.702310573504||36.702310573504|36.702310573504|36.702310573504|36.702310573504|36.702310573504|36.702310573504|36.702310573504|36.702310573504|36.702310573504|36.702310573504|36.702310573504|36.702310573504|36.702310573504|36.702310573504|36.702310573504|36.702310573504|36.702310573504|36.702310573504|36.609700321539||36.022840057606|36.022840057606|35.271490665271|33.783177265408|33.33683976518|33.156928999909|33.156928999909|33.156928999909|32.885746735713|32.885746735713|32.769684931845|32.769684931845|32.217984461355|32.039901954472|32.039901954472|32.039901954472|32.039901954472|32.039901954472|32.039901954472|32.039901954472|32.039901954472|32.039901954472|32.039901954472|31.783972514165|31.783972514165|31.783972514165|31.783972514165|-33.404583253917|-33.404583253917|-33.404583253917|-33.404583253917|-33.404583253917|-33.51053281485|-33.51053281485|-33.805869798516|-33.820966540282|-33.987940905828|-34.112355680752|-34.152894624392|-34.396769209998|-34.396769209998|-34.396769209998|-34.396769209998|-34.396769209998|-34.396769209998|-34.396769209998|-34.396769209998|-34.399443383898|-34.63939575922|-34.63939575922|-34.63939575922|-35.250437892935|-35.73111840969|-35.73111840969|-35.73111840969|-35.73111840969|-35.73111840969|-35.73111840969|-35.73111840969|-35.73111840969|-35.73111840969|-35.979686755667||-36.245208125125|-36.602452336429|-36.63786575777|-36.63786575777|-36.63786575777|-36.63786575777|-36.63786575777|-36.63786575777|-36.63786575777|-37.199574284892|-37.409571287825|-37.409571287825|-37.409571287825|-37.409571287825|-37.498647241491|-37.498647241491|35.23311426385|35.23311426385|35.23311426385|35.23311426385|35.23311426385|35.23311426385|35.23311426385|35.23311426385|35.23311426385|35.23311426385|35.23311426385|35.23311426385|35.23311426385|34.834571650114|34.809872819651|34.809872819651|34.809872819651|34.809872819651|34.809872819651|34.809872819651|34.809872819651|34.809872819651|34.809872819651|34.809872819651||34.809872819651|34.809872819651|34.809872819651|34.809872819651|34.809872819651|34.809872819651|34.809872819651|34.809872819651|34.68012513239|34.577360461363||34.50317862101|34.42951400153|34.42951400153|34.42951400153|34.426126346237|34.331880002786|34.331880002786|34.331880002786|34.331880002786|34.331880002786|34.331880002786|34.331880002786|34.146532488718|34.028022859799|34.028022859799|34.028022859799|34.028022859799||34.028022859799|34.028022859799|34.028022859799|34.028022859799|33.41852368062|33.107138619878|32.660987626687|32.560463301735|32.560463301735|32.560463301735|32.560463301735|32.411904194175|31.572670250269|31.446301227512|31.162002516789|30.991112127351|-33.199041994341|-33.199041994341|-33.199041994341|-33.199041994341|-33.199041994341|-33.199041994341|-33.199041994341|-33.199041994341|-33.199041994341||-33.199041994341|-33.199041994341|-33.199041994341|-33.199041994341|-33.199041994341|-33.199041994341|-33.199041994341|-33.199041994341|-33.199041994341|-33.694492083929|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|-34.416544314851|32.307371129818|32.307371129818|32.307371129818|32.307371129818
00860|1011774|/equities/vistra-energy-corp|R1000VALUE|151.02117958239|150.96648756766|150.96648756766|150.96648756766||143.99832541968|-164.63681554653|-164.63681554653|-164.63681554653|-164.63681554653|-164.63681554653|-164.63681554653|-170.69025240847|-175.56650512427|154.0162871106|154.0162871106|154.0162871106|154.0162871106|154.0162871106|154.0162871106|154.0162871106|154.0162871106|154.0162871106|154.0162871106||154.0162871106|154.0162871106|-174.09091706972|-174.09091706972|-174.09091706972|-174.09091706972|-174.09091706972|-178.99624441335|-178.99624441335|-178.99624441335|-178.99624441335||-178.99624441335|-178.99624441335|-180.21323689564|-180.41777874743|-181.90198174356|-183.33525552616|-184.13975757369|-184.13975757369|-184.13975757369|-184.13975757369|-184.13975757369|-184.13975757369|-184.13975757369|-184.13975757369|-184.13975757369|-184.13975757369|-188.40315458226|-188.40315458226|-194.37699266814|-194.37699266814|-194.37699266814|-197.55415499368|-197.60071349013|-197.60071349013||-197.60071349013|-197.60071349013|-197.60071349013|-197.60071349013|-201.47965023399|-201.47965023399|-201.47965023399|-201.92119745398|-201.92119745398|-201.92119745398|-207.46849138632|-212.02881505202|-212.02881505202|-212.02881505202|-212.02881505202|-212.86520714159|-212.86520714159|-212.86520714159|-212.86520714159|-212.86520714159|-212.86520714159|-212.86520714159|-212.86520714159|-212.86520714159|-212.86520714159|-212.86520714159|-217.64532920382|189.73167963901|189.73167963901|189.73167963901|189.73167963901|189.73167963901|189.73167963901|189.73167963901|189.73167963901|189.73167963901|189.73167963901|189.73167963901|189.73167963901|189.73167963901|189.73167963901|189.73167963901|189.73167963901|189.73167963901|189.73167963901|189.73167963901|189.73167963901|189.73167963901|189.73167963901|189.73167963901|189.73167963901|189.73167963901|189.73167963901|183.55819865704|183.55819865704|182.77133021356|-207.78724415311|-207.78724415311|-207.78724415311|-207.85523701772|-207.85523701772|-207.85523701772||187.75009558442|187.75009558442|187.75009558442|187.75009558442|187.75009558442|187.75009558442|187.75009558442|187.75009558442|187.75009558442|187.75009558442|187.75009558442|187.75009558442|187.75009558442|187.75009558442|187.75009558442|187.75009558442|187.75009558442|187.75009558442|187.75009558442|187.75009558442|187.2299564356|187.2299564356|181.08313200147|178.82626196562|178.82626196562|178.82626196562|178.82626196562|178.82626196562|176.34530074358|176.34530074358|176.34530074358|176.34530074358|176.34530074358|176.34530074358|176.34530074358|176.34530074358|176.34530074358|176.34530074358|176.34530074358|176.34530074358||176.34530074358|176.34530074358|176.34530074358|176.34530074358|174.88310800393|170.55815767163|170.55815767163|168.99461824489|165.09791567141|163.94323309058||160.67680229736|160.57506841634|159.68285511836|156.79556080672|156.79556080672|156.79556080672|156.79556080672|156.79556080672|156.79556080672|156.79556080672|156.79556080672|156.79556080672|146.75945914424|145.93544195726|145.93544195726|145.93544195726|142.35992981145||139.08679555466|138.37721052487|138.37721052487|138.37721052487|136.43630282476|136.43630282476|133.01904903315|133.01904903315|127.8475485473|124.33932141785|121.22179406539|121.22179406539|121.22179406539|121.22179406539|118.86838881636|118.86838881636|116.46198916064|105.93480384039|105.93480384039|104.22825630161|-127.09688703636|-127.09688703636|-127.09688703636|-127.09688703636|-127.09688703636||-127.09688703636|-127.09688703636|-127.09688703636|-127.09688703636|-127.09688703636|-127.09688703636|-127.09688703636|-127.09688703636|-127.09688703636|-127.09688703636|-138.3042551238|-138.3042551238|-138.3042551238|-138.3042551238|-142.90220065317|-142.90220065317|-142.90220065317|-142.90220065317|-142.90220065317|-142.90220065317|-142.90220065317|-142.90220065317|-142.90220065317|-142.90220065317|-142.90220065317|-142.90220065317|-142.90220065317|-142.90220065317|-142.90220065317|-149.43466902002|-153.44185161838
00861|39289|/equities/owens-corning|R1000VALUE|125.52334612231|125.52334612231|125.52334612231|125.52334612231||125.52334612231|125.52334612231|125.37927943712|125.33920130736|122.40189441052|120.12515601413|119.50989319766|115.77849766374|113.85401421918|113.85401421918|113.85401421918|113.85401421918|113.85401421918|113.85401421918|113.85401421918|113.85401421918|113.85401421918|113.85401421918|113.85401421918||113.85401421918|113.85401421918|111.01717369631|111.01717369631|111.01717369631|108.52297160443|106.26113142728|106.26113142728|106.26113142728|106.26113142728|106.26113142728||106.26113142728|106.26113142728|106.26113142728|106.26113142728||106.26113142728|106.26113142728|106.26113142728|106.26113142728|106.26113142728|106.26113142728|106.26113142728|106.26113142728|106.26113142728|105.42403512265|102.41064267981|102.32037882154|102.32037882154|102.32037882154|102.32037882154|102.32037882154|101.24209037693|101.07010286022|100.4606676915||98.098517402313|-109.72576257149|-109.72576257149|-109.72576257149|-109.72576257149|-109.72576257149|-109.95306864226|-112.28951952683|-113.80169002466|-116.02298961141|-116.70844800357|-116.70844800357|-118.70604872575|-119.41783454541|-123.10698708035|-125.69059847171|-133.4192739943|-135.80530828672|-136.55229575788|-136.55229575788|-137.17921752571|-137.4089803452|-137.4089803452|-137.4089803452|-137.4089803452|-137.4089803452|-137.4089803452|-137.4089803452|-137.4089803452|-137.89798551129|-137.89798551129|-137.89798551129|-138.28801139777|-140.17251908984|-142.95582684109|-145.04280120608|-146.41501651072|-149.23537482446|-151.82959025906|-152.19544557417|-152.19544557417|-152.19544557417|-153.10063437524|-153.10063437524|-153.10063437524|-156.79581100643|-156.79581100643|-156.79581100643|144.99368040842|144.99368040842|144.99368040842|144.99368040842|144.99368040842|144.99368040842|144.99368040842|144.99368040842|144.99368040842|144.99368040842|144.99368040842|141.4999576666|141.4999576666|141.4999576666||141.4999576666|141.4999576666|141.4999576666|141.38995150483|140.65883826057|140.31384233678|139.48628900228|139.48628900228|139.48628900228|138.39191145601|138.39191145601|138.39191145601|138.39191145601|136.59005367361|136.59005367361|136.59005367361|136.59005367361|136.29672847415|-147.51749434705|-147.51749434705|-147.98777193753|137.54614085046|137.54614085046|137.54614085046|137.54614085046|137.54614085046|137.54614085046|137.54614085046|137.54614085046|137.54614085046|137.54614085046|137.54614085046|137.54614085046|137.54614085046|137.54614085046|137.54614085046|137.54614085046|134.25626774726|134.23167241696|134.23167241696||134.23167241696|132.62296012908|130.27655960582|-142.38453624887|-142.38453624887|-142.38453624887|-142.38453624887|-142.38453624887|-142.38453624887|-142.38453624887||-143.23248788268|-143.23248788268|-143.23248788268|-143.23248788268|-143.23248788268|-143.23248788268|-143.23248788268|-143.23248788268|-143.23248788268|-143.23248788268|-143.23248788268|-143.23248788268|-143.23248788268|-145.73179510747|-145.73179510747|-145.73179510747|-145.73179510747||-145.73179510747|-147.9481001818|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997||-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-149.64842592997|-154.06158772356|-154.74578045402|-154.74578045402|-154.74578045402|-156.61311029386|-156.61311029386|-156.61311029386|-156.61311029386|-156.61311029386|-156.61311029386|-156.61311029386|-156.61311029386|-156.61311029386|-156.61311029386|-156.61311029386|-156.61311029386|-156.61311029386|-156.61311029386|-159.40623976336|-160.97165644551|-161.55259641405
00862|32537|/equities/carlyle-group|R1000VALUE|-60.417297844871|-60.578109004745|-61.282830227964|-61.282830227964||-61.282830227964|-61.282830227964|-63.110939797516|-63.110939797516|-63.110939797516|-63.110939797516|-63.110939797516|-64.504479577196|-64.504479577196|-64.504479577196|-64.504479577196|-65.513614392149|-65.513614392149|-65.960633516165|-66.313016308516|61.268511521009|61.268511521009|61.268511521009|61.268511521009||61.268511521009|61.268511521009|59.929809919585|59.929809919585|59.869533926899|59.75941594897|59.75941594897|59.75941594897|59.75941594897|57.639908407113|56.213980752687||56.213980752687|56.213980752687|56.213980752687|56.213980752687||56.213980752687|56.179201000774|55.341889983906|54.049491912968|54.049491912968|54.049491912968|54.049491912968|54.049491912968|54.049491912968|54.049491912968|52.485113393681|52.485113393681|-57.137759927093|-57.137759927093|-57.137759927093|-57.137759927093|-57.137759927093|-57.137759927093|-57.137759927093||-57.137759927093|-57.137759927093|-57.137759927093|-57.137759927093|-57.137759927093|-57.137759927093|-57.431954652269|-57.599935286853|-57.599935286853|-57.599935286853|-57.599935286853|-57.599935286853|-57.599935286853|-57.599935286853|-57.599935286853|-57.599935286853|-57.599935286853|-58.892634030739|-58.892634030739|-62.188761415923|-62.693624168462|-63.13920759965|-63.13920759965|-63.13920759965|-63.13920759965|-63.480786586349|-63.716990654776|-63.716990654776|-63.716990654776|-64.278847866675|-64.278847866675|-64.278847866675|-64.278847866675|-64.312609122219|-65.842065623538|-67.394240276831|-67.419751531293|-67.419751531293|-67.419751531293|-67.419751531293|-68.327780598193|-69.2015301855|63.593460055985|63.593460055985|63.593460055985|63.593460055985|63.593460055985|63.593460055985|63.593460055985|63.530397173208|62.505720929351|61.915555964829|61.915555964829|61.752282472586|61.393088601403|60.015498164379|60.015498164379|60.015498164379|60.015498164379|60.015498164379|60.015498164379|60.015498164379||60.015498164379|60.015498164379|59.903886798447|59.442743647369|59.442743647369|59.442743647369|59.442743647369|59.442743647369|59.442743647369|59.442743647369|59.442743647369|59.442743647369|59.442743647369|58.319713416599|58.319713416599|58.319713416599|58.319713416599|58.319713416599|58.319713416599|58.319713416599|58.319713416599|58.319713416599|58.319713416599|58.319713416599|58.319713416599|57.822289165416|57.085989723116|56.282764816184|55.937518461128|55.937518461128|55.713075169347|54.459526813054|54.175953659044|54.175953659044|54.175953659044|53.507171613889|53.375129045069|52.09716491017|51.071017575631|50.782795297183||50.650410929297|49.018179035821|47.783683035814|47.368250553302|47.004998622661|45.799497218402|44.897998169034|44.230497707889|43.531370389164|43.531370389164||43.531370389164|43.531370389164|43.531370389164|43.531370389164|43.531370389164|43.531370389164|43.035136580136|42.964362859358|42.707454958139|42.707454958139|42.707454958139|42.707454958139|42.707454958139|42.707454958139|42.707454958139|42.707454958139|42.707454958139||42.707454958139|42.707454958139|42.707454958139|42.707454958139|42.707454958139|42.707454958139|41.73494941943|41.683224913733|41.075826694852|40.459301898088|-42.857920649692|-42.857920649692|-42.857920649692|-42.857920649692|-42.857920649692|-42.857920649692|-42.857920649692|-42.857920649692|-42.857920649692|-42.857920649692|-42.857920649692|-42.857920649692|-42.857920649692|-42.857920649692|-42.857920649692||-43.684434953424|-43.684434953424|-43.684434953424|-43.684434953424|-43.684434953424|-43.684434953424|-43.684434953424|-43.684434953424|-43.684434953424|-43.684434953424|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.284522324753|-47.420301311493|-48.683669056362|-50.723521088965
00863|39302|/equities/sensata-technologies-holding|R1000VALUE|33.566844764004|33.566844764004|33.566844764004|33.566844764004||33.566844764004|33.566844764004|33.566844764004|32.969161791548|32.929345655159|32.849245099984|32.849245099984|32.849245099984|32.849245099984|32.849245099984|32.849245099984|32.849245099984|32.849245099984|32.849245099984|32.849245099984|32.849245099984|32.849245099984|32.849245099984|32.849245099984||32.849245099984|32.849245099984|32.849245099984|32.849245099984|32.849245099984|32.849245099984|32.849245099984|32.849245099984|32.849245099984|32.849245099984|32.542827870811||32.542827870811|32.542827870811|32.542827870811|32.542827870811||32.542827870811|32.542827870811|32.542827870811|32.542827870811|32.542827870811|32.542827870811|32.542827870811|32.542827870811|32.542827870811|32.542827870811|31.972029662094|31.248087962426|30.867320678805|30.714801203514|29.997835993|29.429262663731|29.263345746871|29.025384298824|28.923204174597||-31.964641996191|-31.964641996191|-31.964641996191|-31.964641996191|-31.964641996191|-31.964641996191|-31.964641996191|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.660077462837|-32.666752588136|-33.355559308642|-33.844455139277|30.731857493745|30.731857493745|30.731857493745|30.731857493745|30.731857493745|30.731857493745|30.731857493745|30.731857493745|30.731857493745|30.731857493745|30.731857493745|30.731857493745|30.731857493745|30.731857493745|30.731857493745||30.731857493745|30.731857493745|30.410319108564|30.410319108564|30.369241894173|29.485279763258|29.485279763258|29.485279763258|29.485279763258|29.247503253077|29.247503253077|29.247503253077|29.247503253077|-31.956884736075|-31.956884736075|-31.985704495128|-32.158005477781|-32.294450602923|-32.846203586685|-32.846203586685|-32.914114604645|30.410311638765|30.410311638765|30.410311638765|30.410311638765|30.261370394527|30.261370394527|30.261370394527|29.877750741286|29.877750741286|29.877750741286|29.877750741286|29.877750741286|29.877750741286|29.877750741286|29.877750741286|29.877750741286|29.624558513742|29.603798030474|29.603798030474||29.603798030474|28.903663872191|27.974648421019|27.708797712028|27.583664861983|27.474627035267|26.862918872973|26.596266026123|26.302792166371|26.302792166371||26.302792166371|26.302792166371|26.302792166371|26.302792166371|26.302792166371|26.302792166371|25.78754753393|25.416995835768|24.859409294927|24.859409294927|24.859409294927|24.859409294927|24.859409294927|24.859409294927|24.859409294927|24.859409294927|24.859409294927||24.859409294927|24.859409294927|24.859409294927|24.859409294927|24.859409294927|24.859409294927|24.859409294927|24.859409294927|24.859409294927|24.16823266436|22.034702655225|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869||-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-23.050046069869|-25.871162104881|-27.117446575975|-27.117446575975|-27.269107247299|-28.369563739505|-29.313959299421|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948|-29.572951381948
00864|8266|/equities/first-horizon-ntl|R1000VALUE|24.52686815412|24.52686815412|24.52686815412|24.52686815412||24.52686815412|24.52686815412|24.52686815412|24.52686815412|24.52686815412|24.52686815412|24.27776865497|24.27776865497|23.616409879423|23.335225334859|23.335225334859|23.335225334859|23.335225334859|23.335225334859|23.335225334859|23.335225334859|23.335225334859|23.335225334859|23.335225334859||23.335225334859|23.335225334859|23.335225334859|23.335225334859|23.335225334859|23.335225334859|23.335225334859|23.335225334859|23.335225334859|23.335225334859|23.335225334859||23.335225334859|23.335225334859|23.335225334859|23.335225334859||23.334693739918|23.321326386164|23.12702913994|22.8233654313|22.578460725669|22.416412707307|22.303025850695|22.293084710883|22.20953771146|22.125598287934|21.867331452231|21.560368903324|21.47374236125|21.386658213075|21.356287132299|20.998097457926|20.9812199699|20.916910183332|-22.427075200697||-22.427075200697|-22.427075200697|-22.427075200697|-22.427075200697|-22.427075200697|-22.427075200697|-22.427075200697|-22.740362385269|-22.797017743586|-22.797017743586|-22.797017743586|-22.797017743586|-22.797017743586|-22.797017743586|-22.797017743586|-22.797017743586|-22.797017743586|-22.797017743586|-22.797017743586|-22.797017743586|-22.797017743586|-22.878907738567|-22.878907738567|-22.878907738567|-22.878907738567|-22.878907738567|-22.878907738567|-22.878907738567|-22.878907738567|-23.226614380811|-23.696606433715|21.823167512368|21.823167512368|21.823167512368|21.823167512368|21.74236184279|21.74236184279|21.704144110953|21.704144110953|21.704144110953|21.704144110953|21.704144110953|21.704144110953|21.704144110953|21.704144110953|21.704144110953|21.704144110953|21.704144110953|21.704144110953|21.438771158099|21.428474427617|21.428474427617|21.428474427617|21.428474427617|21.428474427617|21.428474427617|21.428474427617|21.428474427617|21.428474427617|21.428474427617|21.428474427617|21.428474427617||21.428474427617|21.428474427617|21.360961597668|21.214679048577|21.089504096434|21.089504096434|21.089504096434|21.089504096434|21.089504096434|21.089504096434|21.089504096434|21.089504096434|21.089504096434|21.089504096434|21.089504096434|21.089504096434|21.089504096434|21.089504096434|21.089504096434|21.089504096434|21.089504096434|21.089504096434|21.089504096434|21.089504096434|21.089504096434|21.075794492627|21.075794492627|21.075794492627|20.981659966812|20.981659966812|20.848233627065|20.809236308029|20.809236308029|20.809236308029|20.809236308029|20.809236308029|20.809236308029|20.795262941708|20.698070138682|20.676968567152||20.676968567152|20.380798649544|20.064776552777|20.030307492791|19.77853595899|19.351356423414|-20.474060965741|-20.474060965741|-20.474060965741|-20.474060965741||-20.474060965741|-20.474060965741|-20.474060965741|-20.474060965741|19.168400423821|19.168400423821|19.168400423821|19.168400423821|19.000445517231|18.895698667357|18.895698667357|18.895698667357|18.895698667357|18.895698667357|18.895698667357|18.895698667357|18.895698667357||18.895698667357|18.895698667357|18.895698667357|18.895698667357|18.895698667357|18.895698667357|18.895698667357|18.78355378662|18.613576212469|18.613576212469|17.545385350721|17.414594215306|16.992300726793|16.992300726793|16.992300726793|16.657000888081|-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691||-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691|-18.505705812691|-20.285229871801|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-20.337863945009|-21.017905048797|-21.40794849867
00865|41195|/equities/berry-plastcs-gr|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.278160605227|63.278160605227|63.278160605227|63.113511970081|-69.789154030421|-69.789154030421|-69.789154030421||-69.789154030421|-69.789154030421|-69.789154030421|-69.789154030421|-69.789154030421|-69.789154030421|-69.789154030421|-69.789154030421|-70.570170483698|-72.056295908943|-72.998312843471|-72.998312843471|-72.998312843471|-72.998312843471|-72.998312843471|-72.998312843471|-72.998312843471|-72.998312843471|-72.998312843471|-72.998312843471|-73.378822582365|-73.378822582365|-73.378822582365|-73.378822582365|-73.378822582365|-73.378822582365|69.457707290851|69.457707290851|69.457707290851|69.049122143606|69.049122143606
00866|8202|/equities/itt-corp|R1000VALUE|189.19427392185|187.65357727695|187.65357727695|187.60781041011||187.60781041011|187.60781041011|187.60781041011|187.60781041011|187.60781041011|187.60781041011|182.45868535423|174.65771235783|173.79920143826|173.79920143826|173.79920143826|173.79920143826|173.79920143826|173.79920143826|173.79920143826|173.79920143826|173.79920143826|172.68008582644|172.68008582644||172.68008582644|172.68008582644|171.49632432201|171.49632432201|-184.11253256683|-184.11253256683|-184.11253256683|-184.11253256683|-184.11253256683|-184.11253256683|-184.11253256683||-185.55280277337|-187.00256402851|-187.68809440491|-187.68809440491||-187.68809440491|-187.68809440491|-187.68809440491|-187.68809440491|-187.68809440491|-187.68809440491|-187.68809440491|-187.68809440491|-187.68809440491|-187.68809440491|-187.68809440491|-187.68809440491|-191.57899737752|175.73888784324|175.73888784324|175.73888784324|175.73888784324|175.73888784324|175.73888784324||175.73888784324|175.73888784324|175.73888784324|175.73888784324|175.73888784324|175.73888784324|175.73888784324|175.73888784324|175.73888784324|175.73888784324|175.73888784324|174.59709258515|174.50661890477|174.50661890477|174.50661890477|174.50661890477|174.50661890477|174.50661890477|174.50661890477|174.50661890477|172.08012689452|-183.21728893649|-183.21728893649|-183.21728893649|-183.21728893649|-183.21728893649|-183.21728893649|-183.21728893649|-183.21728893649|-183.21728893649|-183.21728893649|-183.21728893649|-184.12809664818|-184.89067148734|172.24601905794|172.24601905794|172.24601905794|172.24601905794|172.24601905794|171.7964734763|171.7964734763|171.7964734763|171.7964734763|171.7964734763|171.7964734763|171.7964734763|171.7964734763|171.7964734763|171.7964734763|171.10081177893|171.10081177893|171.10081177893|168.88173931112|167.35304205142|165.62393296783|164.08352495463|164.08352495463|164.08352495463|164.08352495463|164.08352495463|164.08352495463|164.08352495463||164.08352495463|164.08352495463|162.77280157176|161.76033823322|160.78953681865|159.57626817662|159.57626817662|159.57626817662|159.57626817662|159.57626817662|159.57626817662|159.57626817662|159.57626817662|157.39918791408|155.37854731474|154.55617209619|154.55617209619|154.55617209619|154.55617209619|154.08630531304|153.92388614829|153.92388614829|153.92388614829|153.92388614829|153.46598396495|152.23970328653|152.02417722643|152.02417722643|152.02417722643|152.02417722643|152.02417722643|152.02417722643|152.02417722643|152.02417722643|152.02417722643|152.02417722643|152.02417722643|152.02417722643|152.02417722643|152.02417722643||152.02417722643|150.76686653495|149.94290949901|149.79590177046|149.79590177046|148.23267226205|147.4951910971|146.16632408548|145.51012117866|145.51012117866||145.51012117866|145.51012117866|145.51012117866|144.70928851132|144.70928851132|144.70928851132|144.70928851132|144.70928851132|143.8058773783|143.36300894425|143.36300894425|143.36300894425|143.36300894425|143.36300894425|143.36300894425|143.36300894425|143.36300894425||143.36300894425|143.36300894425|143.36300894425|143.36300894425|141.64446096074|141.22787634147|140.24070915925|139.80384429017|139.72794154528|137.2863706311|131.50707813991|130.73842320722|129.15256393448|129.15256393448|128.21118554027|127.67076120278|122.95462697871|122.95462697871|122.95462697871|122.95462697871|122.74014678407|119.04404211495|118.10422505774|112.86774433363|-129.61913190864||-129.61913190864|-129.61913190864|-129.61913190864|-129.61913190864|-129.61913190864|-129.61913190864|-129.61913190864|-129.61913190864|-129.61913190864|-129.61913190864|-138.4345886021|-139.14277279758|-139.14277279758|-139.14277279758|-142.5269251177|-143.04837660231|-143.04837660231|-143.04837660231|-143.04837660231|-143.04837660231|-143.04837660231|-143.04837660231|-143.04837660231|-143.04837660231|-143.04837660231|-143.04837660231|-145.92412206091|-145.92412206091|-145.92412206091|-145.92412206091|-145.92412206091
00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00868|1173555|/equities/organon-co|R1000VALUE|-8.2859490991677|-8.2859490991677|-8.2859490991677|-8.2859490991677||-8.2859490991677|-8.2859490991677|-8.879387656963|-9.1309863374367|-9.2763736828317|-9.4174035830991|-9.4174035830991|-9.4174035830991|-9.4174035830991|-9.5834920312761|-9.5834920312761|-9.9697127768065|8.6512463110572|8.6512463110572|8.6512463110572|8.6512463110572|8.2938853389561|8.1902000249027|8.1784665651453||7.6944073115601|7.5693917994163|7.5693917994163|7.3709904622658|7.2211813498784|7.2211813498784|7.2211813498784|7.2211813498784|6.8263127328343|-7.6910980034373|-7.6910980034373||-7.6910980034373|-7.6910980034373|-7.6910980034373|-7.6910980034373||-7.6910980034373|-7.6910980034373|-7.6910980034373|-7.6910980034373|-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.7579295516164||-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.7579295516164|-7.9620838792718|-7.9620838792718|-7.9620838792718|-7.9620838792718|-8.1467600830834|-8.2875110582556|-8.7383455916738|-9.8729270088936|-9.8729270088936|-9.9724186910816|-10.106298554123|-10.216720541518|-10.298578589273|-10.432865400129|-10.605111174885|-10.605111174885|-10.791790332069|-10.89476722001|-11.21858033338|10.071285443445|10.071285443445|10.071285443445|10.071285443445|9.8636505393403|9.7768337757739|9.5207465418274|9.5207465418274|9.5207465418274|9.5207465418274|9.5207465418274|9.5207465418274|9.5207465418274|9.5207465418274|9.5207465418274|9.5207465418274|9.5207465418274|9.5207465418274|9.5207465418274|9.3616627331238|9.2476023062342|9.2476023062342|9.056574700527|8.8962163640974|-10.005528948325|-10.005528948325|-10.005528948325||-10.005528948325|-10.005528948325|-10.005528948325|-10.005528948325|-10.005528948325|-10.005528948325|-10.005528948325|-10.005528948325|-10.005528948325|-10.005528948325|-10.005528948325|-10.005528948325|-10.005528948325|-10.005528948325|-10.005528948325|-10.005528948325|-10.005528948325|-10.005528948325|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809||-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809||-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809|-10.310451834809||-10.310451834809|-10.393279969042|-10.423088960455|-10.423365889066|-10.423365889066|-10.423365889066|-10.423365889066|-10.423365889066|-10.868084123922|-11.320271680965|-11.404746159595|-11.496054453181|-11.496054453181|-11.496054453181|-11.768949025789|-12.199387967497|-12.912708639999|11.004490455102|10.745822200192|-12.954504935602|-12.954504935602|-12.954504935602|-12.954504935602|-12.954504935602|-12.954504935602||-13.248338876675|-13.309215106909|-13.569772656698|-13.925429112552|-13.925429112552|-14.507690120183|-14.507690120183|-14.601322412979|-14.834246741943|-15.603052257622|-15.935690883292|-15.935690883292|-15.935690883292|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668|14.216270662668
00869|48388|/equities/aramark-holdings|R1000VALUE|38.631202960495|38.631202960495|38.631202960495|38.631202960495||38.631202960495|38.631202960495|38.631202960495|37.146750779999|37.146750779999|37.146750779999|37.146750779999|37.146750779999|37.146750779999|37.146750779999|37.146750779999|37.146750779999|37.146750779999|37.146750779999|37.146750779999|37.146750779999|37.146750779999|36.753058058302|36.735719123348||36.735719123348|36.583575371089|36.203071822904|36.203071822904|36.203071822904|36.203071822904|36.089849443449|36.089849443449|36.089849443449|-38.345795014807|-38.345795014807||-38.893104927748|-39.030673761069|-39.098867284313|-39.098867284313||-39.098867284313|-39.098867284313|-39.098867284313|-39.098867284313|-39.098867284313|-39.098867284313|-39.098867284313|-39.098867284313|-39.098867284313|-39.098867284313|-39.098867284313|-39.098867284313|-39.098867284313|-39.098867284313|-39.098867284313|-39.098867284313|-39.098867284313|-39.098867284313|-39.098867284313||-39.098867284313|-39.098867284313|-39.098867284313|-39.098867284313|-39.098867284313|-39.098867284313|-39.098867284313|-39.098867284313|-39.76645607681|-39.76645607681|-39.76645607681|-39.76645607681|-39.76645607681|-39.779951781376|-39.869447330319|-39.869447330319|-39.899109526567|-40.145953995312|37.662202714812|37.662202714812|37.662202714812|37.662202714812|37.662202714812|37.422663033447|37.422663033447|37.422663033447|37.422663033447|37.422663033447|37.422663033447|37.422663033447|37.422663033447|37.422663033447|37.422663033447|37.422663033447|37.422663033447|-39.68373133276|-39.68373133276|-39.68373133276|-39.68373133276|-39.68373133276|-39.68373133276|-39.68373133276|-39.68373133276|-39.68373133276|-39.68373133276|-39.68373133276|-39.68373133276|-39.68373133276|-39.892322288302|-39.892322288302|-39.996193923715|-40.167436218001|-40.531209696142|-40.531209696142|-40.531209696142|-40.531209696142|-40.607178304823|-40.940198472508|-40.942255798821|-40.942255798821|-40.942255798821|-40.942255798821||-41.599172185797|-41.675193123175|-41.919105004551|-42.049004712902|-42.360283073675|-42.38892901887|-42.38892901887|-42.483659065167|-42.483659065167|-42.483659065167|-42.494647056093|-42.494647056093|-42.494647056093|-42.494647056093|-42.494647056093|-42.494647056093|-42.494647056093|-43.480720553388|-43.629689359653|42.114512542634|42.114512542634|42.114512542634|42.114512542634|42.114512542634|42.114512542634|42.114512542634|42.114512542634|42.114512542634|41.4351141683|41.4351141683|41.4351141683|41.4351141683|41.4351141683|41.4351141683|41.4351141683|41.199586099136|40.974537736562|40.670598434505|40.468503088695|40.468503088695||40.468503088695|40.269399531398|40.109908509821|39.725176096592|39.606584602632|39.368705385303|38.835785778999|38.351151263978|38.093923497658|38.093923497658||38.093923497658|38.093923497658|38.093923497658|37.815472417917|37.766606700176|37.766606700176|37.766606700176|37.766606700176|37.766606700176|37.766606700176|37.766606700176|37.766606700176|37.669268251635|37.669268251635|37.616409117621|37.401009249071|36.790129241587||36.790129241587|36.790129241587|36.790129241587|36.790129241587|36.340144220591|35.89204028997|35.89204028997|35.89204028997|35.89204028997|35.724489465391|34.965049114536|34.965049114536|34.350608762448|31.845675928003|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471||-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-34.736395889471|-35.537662671617|-37.005459863401|-37.017388956084|-37.017388956084|-37.017388956084|-37.017388956084|-37.295988551261|-37.35321133454|-37.35321133454|-37.35321133454|-37.35321133454|-37.35321133454|-37.35321133454|-37.35321133454|-37.35321133454|-37.35321133454|-37.35321133454|-37.566678924907|-38.1035346141|-38.310592345677|-38.564547305065|-38.573267330306
00870|16200|/equities/gentex-corp|R1000VALUE|-25.05962019572|-25.05962019572|-25.05962019572|-25.05962019572||-25.05962019572|-25.05962019572|-25.05962019572|-25.05962019572|-25.05962019572|-25.05962019572|-25.05962019572|-25.05962019572|-25.05962019572|-25.05962019572|-25.05962019572|23.155726648763|23.155726648763|23.155726648763|23.155726648763|23.155726648763|23.155726648763|23.155726648763|23.155726648763||23.155726648763|23.155726648763|23.155726648763|23.155726648763|23.155726648763|23.155726648763|23.125649601092|23.125649601092|23.019332521348|22.757313429414|22.475664201645||22.475664201645|22.475664201645|22.475664201645|22.475664201645||22.475664201645|22.475664201645|22.475664201645|22.475664201645|22.475664201645|22.475664201645|22.469349083269|22.461621905011|22.461621905011|22.461621905011|22.24513557293|-23.65363948925|-23.65363948925|-23.65363948925|-23.65363948925|-23.65363948925|-23.65363948925|-23.65363948925|-23.65363948925||-23.65363948925|-23.65363948925|-23.65363948925|-23.65363948925|-23.65363948925|-23.729599932649|-23.84011234599|-24.287901818285|-24.656002825641|-24.886555510065|-24.886555510065|-24.886555510065|-24.886555510065|-24.886555510065|-24.886555510065|-24.886555510065|-24.886555510065|-25.155895901279|-25.495161586952|-25.610456208335|-25.781340735871|-25.900378167318|-26.119865562835|-26.875406002909|-27.408730332948|-27.408730332948|-27.408730332948|-27.408730332948|-27.408730332948|-27.408730332948|-27.408730332948|-27.408730332948|-27.466921824987|-27.561025004448|-27.992805539305|-28.311728330381|-28.549975761581|27.23769406259|27.23769406259|27.23769406259|27.23769406259|27.23769406259|27.23769406259|27.23769406259|27.23769406259|27.23769406259|27.23769406259|27.23769406259|27.23769406259|27.23769406259|27.214937834607|26.992974295168|26.992974295168|26.992974295168|26.992974295168|26.992974295168|26.992974295168|26.992974295168|26.750527185365|26.726211866507|26.726211866507|26.726211866507||26.726211866507|26.726211866507|26.726211866507|26.593014329417|26.540015107772|26.203350471547|26.043889262415|26.043889262415|25.994043485033|25.917028428728|25.917028428728|25.878615357766|25.878615357766|25.783886913096|25.783886913096|25.783886913096|25.783886913096|25.783886913096|25.783886913096|25.783886913096|25.783886913096|25.783886913096|25.783886913096|25.783886913096|25.657095595239|25.392050924167|22.280680220638|22.280680220638|21.826867890926|21.81818646918|21.776439486118|21.776439486118|21.776439486118|21.776439486118|21.776439486118|21.776439486118|21.776439486118|21.776439486118|21.776439486118|21.776439486118||21.776439486118|21.526044115062|20.971716069111|-22.618077087637|-22.618077087637|-22.618077087637|-22.618077087637|-22.618077087637|-22.618077087637|-22.618077087637||-22.618077087637|-22.618077087637|-22.618077087637|-22.618077087637|-22.618077087637|-22.618077087637|-22.618077087637|-22.618077087637|-22.618077087637|-22.618077087637|-22.70551507296|-22.70551507296|-22.720572231233|-22.992580464615|-23.080088883786|-23.100388613787|-23.100388613787||-23.100388613787|-23.375586472735|-23.375586472735|-23.375586472735|-23.375586472735|-23.375586472735|-23.375586472735|-23.375586472735|-23.375586472735|-23.375586472735|-23.375586472735|-23.375586472735|-23.375586472735|-23.375586472735|-23.485651504977|-23.574133588782|-23.574133588782|-23.574133588782|-23.574133588782|-23.574133588782|-23.574133588782|-23.574133588782|-23.574133588782|-23.574133588782|-23.574133588782||-23.720181092301|-23.720181092301|-23.720181092301|-23.770408900038|-23.770408900038|-23.875303334845|-23.875303334845|-23.875303334845|-24.137004608195|-24.188616481402|-24.814573092569|-24.960422636372|-24.960422636372|-24.960422636372|-25.375470083403|-25.601325321437|-25.601325321437|-25.601325321437|-25.601325321437|-25.601325321437|-25.601325321437|-25.601325321437|-26.004839473567|-26.107976654725|-26.117986391603|-26.240262030031|23.868981300687|23.868981300687|23.868981300687|-25.664673341192|-25.664673341192
00871|32374|/equities/united-therapeutics-corp|R1000VALUE|-496.33348361009|-496.33348361009|-496.33348361009|-496.33348361009||-496.33348361009|-496.33348361009|-496.33348361009|-496.33348361009|-496.33348361009|-496.33348361009|-496.33348361009|-496.33348361009|-496.33348361009|-496.33348361009|-496.33348361009|-499.21883785453|-499.34097954687|-499.34097954687|-499.34097954687|-499.34097954687|-499.34097954687|-499.34097954687|-499.34097954687||-500.68829914659|-507.3553428289|-511.95814764463|-515.69348761729|-517.75471165105|-521.61377113892|484.42444619875|484.42444619875|484.42444619875|484.42444619875|484.42444619875||484.42444619875|484.42444619875|484.42444619875|484.42444619875|484.42444619875|480.00310810609|480.00310810609|480.00310810609|475.10786086766|472.57856693641|472.57856693641|464.32786835979|461.99798378325|461.99798378325|453.99719687939|452.71929299725|452.71929299725|452.71929299725|452.71929299725|451.75181862465|451.75181862465|451.75181862465|451.75181862465|451.75181862465||450.27201988025|440.12280095201|440.03966661809|440.03966661809|440.03966661809|437.6218599359|437.37539524941|430.69405624501|425.83783925498|422.11648785764|417.49388204342|415.55374236379|410.13860845868|407.44458335496|407.44458335496|405.04343839817|405.04343839817|405.04343839817|405.04343839817|405.04343839817|399.60049741724|-445.94001093994|416.46194700056|416.46194700056|416.46194700056|416.46194700056|416.46194700056|416.46194700056|416.46194700056|416.46194700056|416.46194700056|416.46194700056|416.46194700056|416.46194700056|416.46194700056|416.46194700056|416.46194700056|411.31437443421|409.35819910551|398.09827569883|396.93417501739|396.93417501739|396.93417501739|396.93417501739|396.93417501739|396.93417501739|390.08907731695|-423.24385258539|-423.24385258539|-423.24385258539|-423.24385258539|-423.24385258539|-423.24385258539|-423.24385258539|-423.24385258539|-423.24385258539|-423.24385258539|-423.24385258539|-423.24385258539|-423.24385258539|389.87852962097|389.87852962097||291.27962977771|291.27962977771|291.27962977771|291.27962977771|291.27962977771|291.27962977771|291.27962977771|291.27962977771|291.27962977771|290.25068015394|287.7210468643|282.50560552467|279.02900125572|276.90617853413|276.90617853413|275.35638602327|275.35638602327|275.35638602327|270.8965490455|-303.39254747669|-303.39254747669|-303.39254747669|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662||-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-312.31401347662|-314.75054740403|-317.63515005613|-317.80665747882|-318.87986033171|-318.87986033171||-318.87986033171|-318.87986033171|-318.87986033171|-318.87986033171|-318.87986033171|-319.19152707755|-320.62337440583|303.86614556355|303.86614556355|303.86614556355|303.86614556355|297.93789868931|296.24904257037|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908||-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908|-322.24701260908||-322.24701260908|-323.40411563908|-323.40411563908|-323.40411563908|-323.40411563908|-323.40411563908|-323.40411563908|-323.40411563908|-323.40411563908|-332.02003178105|-333.58778261815|-333.58778261815|-333.58778261815|-333.58778261815|-335.86676062118|-338.70423074337|-338.70423074337|-338.70423074337|-338.70423074337|-338.70423074337|-338.70423074337|-338.70423074337|-338.70423074337|-338.70423074337|-338.70423074337|-338.70423074337|-340.51914072668|-345.81657309114|-345.81657309114|-345.81657309114|-345.81657309114
00872|39170|/equities/arrow-electronics|R1000VALUE|141.31788527769|141.31788527769|141.31788527769|141.31788527769||141.31788527769|141.31788527769|141.31788527769|140.47709112479|140.38148657827|134.92554905181|125.47060958285|125.32346122948|122.53772320447|120.91454094645|120.91454094645|118.83782459626|114.893695793|110.50497348946|110.50497348946|110.50497348946|110.50497348946|110.50497348946|110.50497348946||110.50497348946|110.50497348946|108.23219456322|107.95521338391|107.67232697697|107.67232697697|107.67232697697|107.67232697697|107.67232697697|107.67232697697|107.67232697697||107.67232697697|107.67232697697|107.67232697697|107.67232697697||107.67232697697|107.67232697697|107.67232697697|107.67232697697|107.67232697697|107.67232697697|107.67232697697|107.67232697697|107.67232697697|107.67232697697|106.71480765047|105.89145548809|-113.42173104418|-113.42173104418|-113.42173104418|-113.42173104418|-113.42173104418|-113.42173104418|-113.42173104418||-113.42173104418|-113.42173104418|-113.42173104418|-113.42173104418|-113.42173104418|-113.59065273219|-115.07110455758|-115.62567491803|-118.66782941061|-120.68331207281|-120.68331207281|-120.68331207281|-120.68331207281|-120.68331207281|-120.68331207281|-120.68331207281|-120.68331207281|-120.68331207281|-120.68331207281|-126.0736807082|-126.82392440614|116.41915868589|116.41915868589|116.41915868589|116.41915868589|116.41915868589|116.41915868589|113.04239753958|-123.19374092784|-123.19374092784|-123.19374092784|-123.19374092784|-123.19374092784|-125.04471470213|-127.1813869753|-127.1813869753|-127.68504489818|-127.68504489818|-127.68504489818|-127.68504489818|-127.68504489818|-127.68504489818|-127.68504489818|-127.68504489818|-127.68504489818|-129.33891444065|-129.33891444065|-129.33891444065|-129.33891444065|-129.33891444065|-129.33891444065|121.02825378075|121.02825378075|120.50592374966|120.50592374966|120.31893000125|120.31893000125|120.31893000125|120.31893000125|120.31893000125|120.31893000125|120.31893000125||120.31893000125|120.31893000125|120.31893000125|120.31893000125|120.31893000125|117.93741983307|115.61061737238|115.61061737238|115.61061737238|115.61061737238|115.61061737238|115.61061737238|115.61061737238|-125.42513477034|-125.42513477034|-125.42513477034|-125.42513477034|-125.42513477034|-125.42513477034|-125.42513477034|-125.42513477034|-133.56139530425|126.82228884745|126.82228884745|126.82228884745|126.82228884745|126.82228884745|126.82228884745|126.82228884745|126.82228884745|126.82228884745|126.82228884745|126.82228884745|126.82228884745|126.82228884745|126.82228884745|126.82228884745|125.52669984716|125.52669984716|125.52669984716||125.52669984716|123.95743393256|122.71271328742|122.18510752035|122.18510752035|122.18510752035|120.68828401831|120.68828401831|118.52039105795|118.52039105795||118.52039105795|118.52039105795|118.52039105795|118.52039105795|118.52039105795|118.52039105795|118.0340842925|116.9197065259|115.21856370513|113.86338720062|113.86338720062|113.86338720062|113.86338720062|113.86338720062|113.86338720062|113.86338720062|113.86338720062||113.86338720062|113.86338720062|113.86338720062|113.86338720062|113.66321439619|113.66321439619|113.66321439619|113.66321439619|113.66321439619|113.65385256735|109.3931674|108.41129716198|106.03688291022|106.03688291022|105.71987123963|105.57318550212|104.00353978588|102.45793749769|102.45793749769|102.45793749769|100.59699701688|99.175000025403|97.336666559258|92.74851616122|90.530017092246||89.541136426416|-102.04340346082|-102.04340346082|-102.04340346082|-102.04340346082|-102.04340346082|-102.04340346082|-102.04340346082|-102.04340346082|-103.05572406698|-109.07858373776|-110.9511481671|-110.9511481671|-110.9511481671|-111.06855666045|-111.06855666045|-111.06855666045|-111.06855666045|-111.06855666045|-111.06855666045|-111.06855666045|-111.06855666045|-111.06855666045|-111.06855666045|-111.06855666045|-111.06855666045|-112.51449804178|-113.26393615475|-113.26393615475|-113.26393615475|-113.26393615475
00873|20979|/equities/aptargroup-inc|R1000VALUE|133.54595834664|132.08283871469|131.52526631683|131.06317013097||131.06317013097|129.74712910467|128.28265046868|127.47738276359|124.23593490253|120.33995191399|119.01908937874|119.01908937874|118.61554925103|118.61554925103|118.61554925103|118.61554925103|118.61554925103|118.61554925103|118.61554925103|117.56904236058|117.56904236058|117.39562737382|117.39562737382||117.39562737382|117.39562737382|117.11903526426|115.97001954213|115.97001954213|-124.97554308958|-124.97554308958|-124.97554308958|-124.97554308958|-124.97554308958|-124.97554308958||-124.97554308958|-124.97554308958|-124.97554308958|-124.97554308958||-124.97554308958|-124.97554308958|-124.97554308958|-124.97554308958|-124.97554308958|-124.97554308958|-124.97554308958|-124.97554308958|-124.97554308958|-124.97554308958|-124.97554308958|-126.16863576115|116.87315838732|116.87315838732|116.87315838732|116.87315838732|116.87315838732|116.87315838732|116.87315838732||115.71795244126|114.79828696679|-123.12276336202|-123.12276336202|-123.12276336202|-123.12276336202|-123.12276336202|-123.12276336202|-123.12276336202|-123.12276336202|-123.12276336202|-123.12276336202|-123.12276336202|-123.12276336202|-123.12276336202|-123.12276336202|-123.12276336202|-123.12276336202|-123.12276336202|-131.07929263124|-132.18810478857|-134.20567127522|-134.84218270973|-134.84218270973|-134.84218270973|-134.84218270973|-134.84218270973|-134.84218270973|-134.84218270973|-134.84218270973|-135.42742557211|-136.20935757606|-137.03531473824|-137.03531473824|-137.03531473824|-137.03531473824|-137.12812528289|-138.03625604485|-138.10680846344|-138.10680846344|-138.10680846344|-138.10680846344|-138.10680846344|-138.10680846344|-138.10680846344|-139.03255716044|-139.75117943771|-140.69630509491|-141.1203384518|-141.86787754953|-142.00805095317|-142.00805095317|-142.76707516841|-142.76707516841|-142.76707516841|-142.76707516841|-142.76707516841|-142.76707516841|-142.76707516841|-142.76707516841|-142.76707516841|-144.97924276118||-146.55042386649|-146.55042386649|-147.13518577885|-147.13518577885|-147.89778754766|-147.89778754766|-147.89778754766|-147.89778754766|-147.89778754766|-147.89778754766|-148.15641877448|-148.78436043301|-150.31429113325|-150.50698401063|-151.28415432605|-151.67801830385|-151.67801830385|-151.67801830385|-152.22447386951|-153.24571006795|-162.19767854501|154.05856478763|154.05856478763|154.05856478763|154.05856478763|154.05856478763|154.05340325117|-161.72884640839|-161.72884640839|-161.72884640839|-161.72884640839|-161.72884640839|-161.72884640839|-163.28932322558|154.51391946369|154.51391946369|154.51391946369|154.51391946369|154.51391946369|154.51391946369||153.4797715246|152.20501550693|150.29974867524|-157.44253231325|-157.44253231325|-157.44253231325|-157.44253231325|-157.44253231325|-157.44253231325|-157.44253231325||-157.73558294815|-158.33676340892|150.2464286788|150.2464286788|150.2464286788|150.2464286788|150.2464286788|150.2464286788|150.2464286788|150.2464286788|150.2464286788|150.2464286788|150.2464286788|150.2464286788|150.2464286788|150.2464286788|149.99611660856||149.99611660856|149.99611660856|149.99611660856|149.99611660856|148.01401770797|146.20112888776|144.89228657628|144.89228657628|144.89228657628|144.89228657628|143.19143580225|141.77353815268|140.6230934376|139.95618818357|139.95618818357|137.73781753198|137.6343388347|137.6343388347|137.6343388347|136.42426393995|136.42426393995|135.34908194024|-149.68035214989|-149.68035214989|-149.68035214989||-149.68035214989|-149.68035214989|-149.68035214989|-149.68035214989|-149.68035214989|-149.68035214989|-149.68035214989|-149.68035214989|-149.79428538844|-152.67073775314|-152.67073775314|-152.67073775314|-152.67073775314|-152.67073775314|-152.67073775314|-152.67073775314|-152.67073775314|-152.67073775314|-152.67073775314|-152.67073775314|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041|-153.24398177041
00874|942640|/equities/store-capital-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00875|39283|/equities/kilroy-realty|R1000VALUE|-34.609995885402|-34.609995885402|-34.609995885402|-34.609995885402||-34.609995885402|-34.609995885402|-36.081396575008|-36.272661733665|-36.713630893481|-36.713630893481|-36.713630893481|-36.941357313561|-36.941357313561|-36.941357313561|-36.941357313561|-37.3773423157|-37.652600919964|-37.916779266201|-38.265030686946|-38.566145385737|-39.302383278735|-39.565102152039|-39.565102152039||-40.062947739559|-40.062947739559|-40.062947739559|-40.062947739559|-40.062947739559|-40.062947739559|-40.062947739559|-40.062947739559|-40.062947739559|-40.062947739559|-40.062947739559||-40.062947739559|-40.487181268229|-40.487181268229|-40.487181268229||-40.487181268229|-40.559644259892|-41.157326952045|-41.284472853414|-41.972747809878|-42.811323527925|-42.811323527925|39.750021930254|39.750021930254|39.750021930254|39.750021930254|39.750021930254|39.750021930254|39.750021930254|39.750021930254|39.750021930254|39.750021930254|39.750021930254|39.750021930254||39.750021930254|39.750021930254|39.750021930254|39.750021930254|39.750021930254|39.750021930254|39.750021930254|39.750021930254|39.750021930254|39.750021930254|39.750021930254|39.750021930254|39.750021930254|39.750021930254|-43.077822449674|-43.077822449674|-43.077822449674|-43.077822449674|-43.077822449674|-43.077822449674|-43.077822449674|-43.077822449674|-43.077822449674|-43.077822449674|-43.077822449674|-43.077822449674|-43.077822449674|-43.077822449674|-43.077822449674|-43.218459425824|-43.218459425824|-43.218459425824|-43.218459425824|-43.218459425824|-43.635509184618|-44.188066142156|41.714172639748|41.714172639748|41.714172639748|41.714172639748|41.714172639748|41.714172639748|41.714172639748|41.714172639748|41.714172639748|41.714172639748|41.714172639748|41.660337224297|41.660337224297|41.30381092649|41.30381092649|41.083956237427|40.583286174792|40.582262975924|40.058069846092|39.497206358179|39.497206358179|39.497206358179|39.487452034668|39.005376103416|39.005376103416|39.005376103416||39.005376103416|38.705484234509|38.133315655056|37.798130031497|37.353200908138|36.823887502301|36.182972827503|36.182972827503|35.839592738228|35.584547673416|35.467830934736|35.263728599845|35.263728599845|35.263728599845|35.263728599845|35.263728599845|35.263728599845|35.263728599845|35.263728599845|35.263728599845|35.263728599845|35.263728599845|35.263728599845|35.263728599845|35.263728599845|35.263728599845|35.263728599845|35.263728599845|35.076365238095|34.653739670543|34.238020249515|34.238020249515|34.238020249515|34.238020249515|34.238020249515|33.541690107086|33.224962434727|33.224962434727|33.224962434727|33.224962434727||33.224962434727|33.224962434727|33.224962434727|33.224962434727|33.224962434727|33.224962434727|33.224962434727|33.224962434727|33.224962434727|33.224962434727||33.224962434727|33.224962434727|33.224962434727|33.224962434727|33.224962434727|33.224962434727|32.551841347255|32.551841347255|32.245935432158|31.021594780509|30.677328288361|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166||-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166||-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-33.314456883166|-35.07088442985|-35.404486717311|-35.404486717311|-35.629152577815|-36.071329650344|-36.071329650344|-36.071329650344|-36.071329650344|-36.071329650344|-36.071329650344|-36.071329650344|-36.071329650344|-36.071329650344|-36.071329650344|-36.071329650344|-36.101765808575|-36.101765808575|-36.101961967142|-36.505353517483|-36.505353517483|-36.598213608151
00876|15358|/equities/american-capital-agency|R1000VALUE|-11.973229546436|-11.973229546436|-11.973229546436|-11.973229546436||-11.973229546436|-11.973229546436|-11.973229546436|-11.973229546436|-12.048310221443|-12.096883572842|-12.096883572842|-12.096883572842|-12.096883572842|-12.096883572842|-12.256539055309|11.465783484481|11.465783484481|11.362815044215|11.235204134815|11.235204134815|11.192390781615|11.192390781615|11.192390781615||11.192390781615|11.008211672277|10.916727753017|10.916727753017|10.916727753017|10.916727753017|10.624141608712|10.620157201022|10.605730594231|10.528033800736|10.433615184352||10.433615184352|10.433615184352|10.433615184352|10.433615184352||10.372627179407|10.345697262313|10.296052564544|10.19783593699|10.134151355237|10.134151355237|10.134151355237|10.134151355237|10.134151355237|10.134151355237|10.134151355237|10.134151355237|10.134151355237|10.134151355237|10.0849940176|10.0849940176|10.060548980499|10.052807428544|10.052807428544||10.04145267507|9.8793920731163|9.8437825605901|9.8437825605901|9.8437825605901|9.8437825605901|9.8437825605901|9.8437825605901|9.8437825605901|9.8437825605901|9.8437825605901|9.8437825605901|9.8042026543652|9.8006170792427|9.8006170792427|9.8006170792427|9.8006170792427|9.8006170792427|9.8006170792427|9.8006170792427|9.8006170792427|9.8006170792427|9.8006170792427|9.7056857262548|9.6479846277167|9.6327608733629|-10.177691433324|-10.177691433324|-10.177691433324|-10.177691433324|-10.177691433324|-10.177691433324|-10.177691433324|-10.177691433324|-10.177691433324|-10.177691433324|-10.177691433324|-10.177691433324|-10.177691433324|-10.177691433324|-10.177691433324|-10.177691433324|-10.177691433324|-10.177691433324|-10.177691433324|-10.235767971027|-10.249586991191|-10.322696133587|9.9461492111406|9.9461492111406|9.9461492111406|9.9461492111406|9.9461492111406|9.9461492111406|9.9461492111406|9.9461492111406|9.9461492111406|9.9357214029322|9.8869126169428|9.6399021511326|9.4652716992525|9.4652716992525||9.4652716992525|9.4652716992525|9.4652716992525|9.4652716992525|9.4652716992525|9.3825236821867|9.2989152829622|9.294906077647|9.2376733729837|9.2300701341135|9.2300701341135|9.2300701341135|9.2300701341135|9.2300701341135|9.2300701341135|9.2300701341135|9.2300701341135|9.2300701341135|9.2300701341135|9.2300701341135|9.2300701341135|9.2300701341135|9.2300701341135|9.2300701341135|9.1989671611237|9.1477418369107|9.0813791957225|9.0580557730356|9.0580557730356|9.0580557730356|9.0580557730356|9.0580557730356|9.0580557730356|9.0580557730356|9.0580557730356|9.0580557730356|9.0580557730356|9.0495063360708|8.9877844978458|8.9809804228949||8.9809804228949|8.9151703695009|8.9151703695009|8.9151703695009|8.9151703695009|8.9151703695009|8.9151703695009|8.9151703695009|8.9151703695009|8.9151703695009||8.9151703695009|8.9151703695009|8.9151703695009|8.8673644103399|8.8673644103399|8.8673644103399|8.7984608056138|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132||-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132|-9.2544388495132||-9.4534592385932|-9.4534592385932|-9.4534592385932|-9.4534592385932|-9.4534592385932|-9.5601349666585|-9.5601349666585|-9.6912616971322|-9.7139015996002|-9.7557237770318|-9.944137589375|-10.052375546473|-10.077561850628|-10.077561850628|-10.227846617258|-10.347051932587|-10.422835167|-10.577595348434|-10.639506685897|-10.639506685897|-10.639506685897|-10.639506685897|-10.639506685897|-10.639506685897|-10.639506685897|-10.639506685897|-10.639506685897|-10.639506685897|-10.639506685897|-10.639506685897|-10.639506685897
00877|39257|/equities/national-retail|R1000VALUE|42.459510427748|42.459510427748|42.459510427748|42.459510427748||41.786121798925|41.726247841972|41.304304025372|41.304304025372|41.010000714635|41.010000714635|41.010000714635|41.010000714635|41.010000714635|41.010000714635|41.010000714635|41.010000714635|41.010000714635|41.010000714635|41.010000714635|41.010000714635|41.010000714635|41.010000714635|41.010000714635||40.605722543239|40.390134516292|40.036540021425|39.824488946603|39.563649412444|39.43507686859|39.020917005072|-41.006253146544|-41.006253146544|-41.006253146544|-41.006253146544||-41.051098442809|-41.051098442809|-41.051098442809|-41.051098442809||-41.051098442809|-41.051098442809|-41.226498286742|-41.446489758851|-41.446489758851|-41.446489758851|-41.446489758851|-41.446489758851|-41.446489758851|-41.446489758851|-41.446489758851|-41.538042328492|-41.650603689237|-42.136420248263|-42.136420248263|-42.136420248263|-42.136420248263|-42.136420248263|-42.136420248263||-42.136420248263|-42.136420248263|-42.136420248263|-42.136420248263|-42.136420248263|-42.136420248263|-42.136420248263|-42.136420248263|-42.136420248263|-42.136420248263|-42.136420248263|-42.136420248263|-42.136420248263|-42.136420248263|-42.136420248263|-42.163186467132|-42.163186467132|-42.163186467132|-42.163186467132|-42.807429645283|-42.82547606122|41.427393417886|41.427393417886|41.427393417886|41.427393417886|41.427393417886|41.427393417886|41.427393417886|41.427393417886|41.427393417886|41.427393417886|41.427393417886|41.427393417886|41.427393417886|41.427393417886|41.427393417886|41.427393417886|41.427393417886|41.427393417886|41.391298569953|41.391298569953|41.391298569953|41.391298569953|41.391298569953|41.391298569953|41.391298569953|41.391298569953|41.391298569953|41.391298569953|41.391298569953|41.391298569953|41.391298569953|41.391298569953|41.391298569953|41.136996893657|40.929999536955|40.929999536955|40.929999536955|40.898382604877|-43.165006132108|-43.165006132108|-43.165006132108||-43.165006132108|-43.165006132108|-43.165006132108|-43.165006132108|-43.165006132108|-43.165006132108|-43.165006132108|-43.165006132108|-43.165006132108|-43.165006132108|-43.408618153446|-43.45957479357|-43.591142645155|-43.591142645155|-43.591142645155|-43.591142645155|-43.591142645155|-43.591142645155|-43.591142645155|-43.591142645155|-43.591142645155|-43.591142645155|41.676974421795|41.676974421795|41.676974421795|41.676974421795|41.676974421795|41.676974421795|41.676974421795|41.676974421795|41.676974421795|41.676974421795|41.676974421795|41.676974421795|41.676974421795|41.613237899856|41.613237899856|41.613237899856|41.613237899856|41.613237899856||41.613237899856|41.518044518448|41.405881933611|41.242641922765|41.242641922765|41.242641922765|41.242641922765|41.242641922765|41.098491983207|40.813280946032||40.813280946032|40.813280946032|40.813280946032|40.813280946032|40.813280946032|40.813280946032|40.689757751112|40.130840962335|39.816295254521|39.816295254521|39.816295254521|39.816295254521|39.816295254521|39.816295254521|39.816295254521|39.816295254521|39.816295254521||39.816295254521|39.816295254521|39.816295254521|39.816295254521|39.731440451733|39.461846240989|39.461846240989|39.461846240989|39.461846240989|39.461846240989|39.461846240989|39.461846240989|39.461846240989|39.461846240989|39.205942454859|38.587990565349|-41.685782176307|-41.685782176307|-41.685782176307|-41.685782176307|-41.685782176307|-41.685782176307|-41.685782176307|-41.685782176307|-41.685782176307||-41.685782176307|-41.685782176307|-41.685782176307|-41.685782176307|-41.685782176307|-41.685782176307|-41.685782176307|-41.685782176307|-42.254246744901|-43.613494936797|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.932800273028|40.565333238274|40.504076576568
00878|1168293|/equities/apartment-incom-reit|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE|-177.18984190326|-177.18984190326|-177.18984190326|-177.18984190326||-177.18984190326|-177.18984190326|-177.18984190326|-177.71510689188|-177.71510689188|-177.71510689188|-177.71510689188|-177.71510689188|-177.71510689188|-177.71510689188|-177.71510689188|-177.71510689188|-177.71510689188|-177.71510689188|-177.71510689188|-177.71510689188|-177.71510689188|-177.71510689188|-177.71510689188||-177.71510689188|-177.71510689188|-177.71510689188|-177.71510689188|-178.5188987777|-179.00490225942|-179.00490225942|-179.00490225942|-179.00490225942|-179.00490225942|-179.00490225942||-179.00490225942|-179.00490225942|-179.00490225942|-179.00490225942||-179.00490225942|-179.00490225942|-179.00490225942|-179.00490225942|-179.00490225942|-179.00490225942|-179.00490225942|-179.00490225942|-179.00490225942|-179.00490225942|-179.00490225942|-181.42544342843|162.58181052688|162.58181052688|162.58181052688|162.58181052688|162.58181052688|162.58181052688|162.58181052688||162.58181052688|162.58181052688|159.78566091193|159.78566091193|159.78566091193|159.78566091193|158.57852212736|152.29315992802|129.35457139763|129.35457139763|129.35457139763|129.35457139763|129.35457139763|129.35457139763|129.35457139763|129.35457139763|129.35457139763|129.35457139763|129.35457139763|129.35457139763|129.35457139763|129.35457139763|129.34411020378|129.34411020378|129.33975477471|129.33975477471|129.33975477471|129.33975477471|129.33975477471|129.33975477471|129.33975477471|129.33975477471|129.33975477471|129.33975477471|129.33975477471|128.97549672824|128.97549672824|128.97549672824|128.97549672824|126.46660450545|124.43076142831|121.88149162131|121.88149162131|121.88149162131|121.88149162131|121.88149162131|121.88149162131|121.88149162131|121.88149162131|121.88149162131|121.88149162131|121.88149162131|121.88149162131|121.88149162131|121.88149162131|121.88149162131|121.88149162131|121.88149162131|121.88149162131|121.88149162131|121.88149162131|120.17527279145||118.55655377978|116.8317283378|116.56025396298|115.3381136359|115.22645849003|113.88495692957|110.61828422269|110.35201432661|109.91750989971|-119.00364342847|-119.00364342847|-119.00364342847|-119.00364342847|-119.00364342847|-119.00364342847|-119.00364342847|-119.00364342847|-119.00364342847|109.09984488785|109.09984488785|109.09984488785|109.09984488785|109.09984488785|109.09984488785|109.09984488785|109.09984488785|109.09603994054|109.09603994054|107.26688929378|107.26688929378|107.26688929378|107.26688929378|105.99765789044|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144||-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144||-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144||-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-113.86191224144|-116.74216640311|-120.51166182445|106.44072437377|106.44072437377|106.16830592786|-117.98879148024|-117.98879148024|-117.98879148024|-117.98879148024|-117.98879148024|-117.98879148024|-117.98879148024|-117.98879148024|-117.98879148024||-120.44635202109|-120.76672195527|-122.1353563107|-122.28164543205|-122.28164543205|-124.02147123614|-124.02147123614|-124.22001372786|-124.22001372786|-129.08195868037|-135.76635664862|-135.76635664862|-135.76635664862|-135.76635664862|-138.08511732863|-141.61680220284|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169|130.4097691169
00880|1010884|/equities/henderson-group|R1000VALUE|48.231192085512|48.231192085512|48.231192085512|48.231192085512||47.88951881436|47.535233085875|47.535233085875|47.478370530784|47.478370530784|47.478370530784|47.374756751156|47.374756751156|47.374756751156|47.329452869733|47.201059100186|47.160134877142|47.160134877142|47.095148710605|47.053776692678|47.022130600378|47.022130600378|46.842101771441|46.842101771441||46.842101771441|46.842101771441|46.824003121154|46.700834164902|46.665557666795|46.665557666795|46.665557666795|46.559509696979|46.376675118361|46.360752623781|46.135279277414||45.983086907698|45.889262874737|45.744182277404|45.602979952188||45.415253010162|45.078616820848|45.043462659558|43.262088658525|43.262088658525|43.262088658525|43.262088658525|43.262088658525|43.262088658525|43.262088658525|42.625484972214|-45.506771202437|-45.506771202437|-45.506771202437|-45.506771202437|-45.506771202437|-45.506771202437|-45.506771202437|-45.506771202437||-45.506771202437|-45.506771202437|-45.506771202437|-45.506771202437|-45.506771202437|-45.506771202437|-45.506771202437|-45.854465824092|-46.563851415807|-46.952823414839|-46.952823414839|-46.952823414839|-46.952823414839|-46.952823414839|-46.952823414839|-47.039248111553|-47.162218759134|-47.350245897057|-47.523325646456|-48.452030725541|43.736260402265|43.736260402265|43.736260402265|-44.647576028841|-44.647576028841|-45.258418487992|-45.556458629489|-45.556458629489|-45.556458629489|-46.29156925856|-46.29156925856|-46.29156925856|-46.29156925856|-46.348968216434|43.172044496435|43.172044496435|43.172044496435|43.172044496435|43.172044496435|42.739754491988|42.739754491988|42.739754491988|42.739754491988|42.739754491988|42.739754491988|42.739754491988|42.739754491988|42.739754491988|42.739754491988|42.739754491988|42.739754491988|42.739754491988|42.739754491988|42.65861469501|42.480684664445|42.214322667978|42.214322667978|42.214322667978|42.214322667978|42.214322667978|42.214322667978|42.214322667978||42.214322667978|42.214322667978|41.873136526635|41.628995690402|41.484088608553|41.484088608553|41.484088608553|41.484088608553|41.484088608553|41.484088608553|41.484088608553|41.484088608553|41.456764323767|41.038725151805|41.038725151805|41.038725151805|41.038725151805|41.038725151805|41.038725151805|41.038725151805|41.038725151805|41.038725151805|41.038725151805|40.855804300074|40.72033908606|40.615099459229|40.60011178182|40.205124337656|39.351249543807|39.170801353039|39.170801353039|39.119263926143|39.119263926143|39.119263926143|39.119263926143|39.119263926143|39.119263926143|38.666958587031|38.002620874357|37.99878820484||37.99878820484|37.395878411058|36.843385909138|36.497561797099|36.238125863558|-38.454637408357|-38.454637408357|-38.454637408357|-38.454637408357|-38.454637408357||-38.454637408357|-38.454637408357|-38.454637408357|-38.454637408357|-38.454637408357|-38.454637408357|-38.454637408357|-38.454637408357|-38.454637408357|-38.454637408357|35.993065991438|35.993065991438|35.993065991438|35.993065991438|35.993065991438|35.993065991438|35.993065991438||35.993065991438|35.993065991438|35.993065991438|35.993065991438|35.993065991438|35.993065991438|35.634604542388|35.634604542388|35.383706932745|34.970228704569|33.087966653003|33.087966653003|32.041349751302|31.581730897716|31.581730897716|31.301921481878|-34.822938259405|-34.822938259405|-34.822938259405|-34.822938259405|-34.822938259405|-34.822938259405|-34.822938259405|-34.822938259405|-34.822938259405||-34.822938259405|-34.822938259405|-34.822938259405|-34.822938259405|-34.822938259405|-34.822938259405|-34.822938259405|-34.822938259405|-34.822938259405|-35.168542764763|-37.918937151277|-38.956052254699|-38.956052254699|-38.956052254699|-39.573503758137|-40.092225685853|-40.609044979425|-40.609044979425|-40.609044979425|-40.609044979425|-40.609044979425|-40.609044979425|-40.609044979425|-40.609044979425|-40.609044979425|-40.609044979425|-40.609044979425|-40.609044979425|-40.609044979425|-41.646715957161|-42.894406458002
00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE|192.91127138442|192.91127138442|192.91127138442|192.91127138442||192.91127138442|192.91127138442|192.91127138442|192.91127138442|192.91127138442|192.91127138442|192.91127138442|192.91127138442|192.91127138442|192.91127138442|192.91127138442|192.91127138442|192.91127138442|192.91127138442|192.91127138442|192.91127138442|192.91127138442|192.91127138442|192.91127138442||192.91127138442|192.91127138442|192.91127138442|192.91127138442|192.91127138442|192.91127138442|192.91127138442|192.91127138442|191.83963066015|-216.13582818408|-216.13582818408||-216.55536627658|-219.41096385196|-223.66857277768|204.91358628351|204.91358628351|204.91358628351|204.91358628351|204.91358628351|204.91358628351|204.91358628351|204.91358628351|204.91358628351|204.91358628351|204.91358628351|204.91358628351|204.91358628351|204.91358628351|204.91358628351|204.91358628351|199.2343087205|191.91344547368|-227.433356325|-227.433356325|-227.433356325||-227.433356325|-227.433356325|-227.433356325|-227.433356325|-227.433356325|-228.75052880376|-229.31778896219|-231.38864843455|-236.67760709736|-236.67760709736|-236.67760709736|-236.67760709736|-236.67760709736|-236.67760709736|-236.67760709736|-236.67760709736|-236.67760709736|-239.54097020152|-239.54097020152|-239.73959819517|-239.73959819517|-239.73959819517|-239.73959819517|-239.73959819517|-239.73959819517|-239.73959819517|-239.73959819517|-239.73959819517|-239.73959819517|-239.73959819517|-239.73959819517|-239.73959819517|-239.73959819517|-239.73959819517|212.00840354959|212.00840354959|212.00840354959|212.00840354959|212.00840354959|210.83123819079|210.83123819079|210.83123819079|210.83123819079|210.83123819079|210.83123819079|210.83123819079|206.19190681189|206.19190681189|206.19190681189|206.19190681189|206.19190681189|206.19190681189|206.19190681189|206.19190681189|206.19190681189|-229.49394687464|-229.49394687464|-229.49394687464|-229.49394687464|-229.49394687464|-229.49394687464|-229.49394687464||211.96501429637|211.96501429637|211.96501429637|211.96501429637|211.96501429637|211.3010032217|211.3010032217|211.3010032217|211.3010032217|208.27473275312|207.28010144035|207.28010144035|207.28010144035|203.52954742423|202.76713763895|202.76713763895|202.76713763895|202.76713763895|202.76713763895|202.76713763895|202.76713763895|202.76713763895|202.76713763895|202.76713763895|202.76713763895|199.6074998917|199.6074998917|199.6074998917|198.33278254026|196.17309547523|195.66403447274|195.66403447274|195.66403447274|195.66403447274|195.66403447274|195.66403447274|195.66403447274|191.97337278927|188.57434775658|187.74557418103||187.73008896769|187.03334844715|187.03334844715|187.03334844715|187.03334844715|174.04039380955|-188.97547870311|-188.97547870311|-188.97547870311|-189.21830448214||-189.64028934973|-192.7831811324|-192.92648643951|-192.92648643951|-192.92648643951|-192.92648643951|-192.92648643951|-192.92648643951|-192.92648643951|-192.92648643951|-192.92648643951|-192.92648643951|-192.92648643951|-192.92648643951|-192.92648643951|-192.92648643951|-192.92648643951||-192.92648643951|-198.14554706658|-204.63727183966|-210.18212979698|-210.18212979698|-211.89305092847|-211.89305092847|190.17298020208|190.17298020208|190.17298020208|-211.52335305915|-212.57506185743|-212.57506185743|-212.57506185743|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495||-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.7758869495|-215.78977930689|-215.78977930689|-215.78977930689|-215.78977930689|-215.78977930689|-215.78977930689|-215.78977930689|-215.78977930689|-215.78977930689|-217.87732205845|-217.87732205845|-217.87732205845|-217.87732205845|-217.87732205845|-217.87732205845|-224.59674798623|-232.09194481787|-233.79011600941|-233.79011600941|-233.79011600941
00882|8130|/equities/new-york-times|R1000VALUE|71.061340324838|69.985377833533|68.155424273994|67.597969652311||66.885518631555|65.398908810723|64.496567413662|63.503131307335|-70.567981836371|-70.567981836371|-70.567981836371|-70.567981836371|69.801195615532|69.801195615532|69.801195615532|69.550515367663|69.550515367663|69.369466148125|69.231350512755|68.579229673845|68.579229673845|68.579229673845|68.579229673845||68.579229673845|68.579229673845|68.306921995461|68.123570014829|68.123570014829|68.123570014829|68.001188227197|67.718509766856|67.718509766856|67.718509766856|67.718509766856||67.718509766856|67.718509766856|67.718509766856|67.718509766856||67.718509766856|67.329454313162|67.138840024608|67.115928138778|66.025479066687|64.764976859443|64.59814742214|64.59814742214|64.539252632266|64.461860411041|63.144795038825|62.126170479065|61.507074587147|61.507074587147|61.416786690043|61.416786690043|61.416786690043|61.416786690043|61.416786690043||61.416786690043|60.953653251116|60.719784785427|60.719784785427|60.301968174218|60.301968174218|60.301968174218|60.301968174218|60.301968174218|60.301968174218|59.429966799681|59.18301758972|58.092796380953|57.031440796273|55.595329313388|55.595329313388|54.824810059987|-57.60098024408|-57.60098024408|-57.60098024408|-57.60098024408|-57.60098024408|-57.60098024408|-57.60098024408|-57.60098024408|-57.60098024408|-57.60098024408|-57.60098024408|-57.60098024408|-57.60098024408|-57.60098024408|-57.60098024408|-57.820812289361|-57.859766980312|-57.859766980312|-58.170298916655|-58.254843743443|-58.254843743443|-58.441258292874|-58.441258292874|-59.611398120148|56.710613371357|56.710613371357|56.710613371357|56.710613371357|56.710613371357|56.710613371357|56.710613371357|56.710613371357|56.710613371357|56.710613371357|56.710613371357|56.710613371357|56.710613371357|56.710613371357|56.710613371357|56.710613371357|56.710613371357|56.710613371357|56.710613371357|56.710613371357|56.710613371357||56.710613371357|56.460681625455|56.415480185713|56.2999779203|56.2999779203|56.2999779203|55.6555882298|55.6555882298|55.546342195176|55.546342195176|55.546342195176|55.283157142973|55.283157142973|55.283157142973|55.283157142973|55.283157142973|55.283157142973|55.283157142973|-54.58109293484|-54.58109293484|-54.58109293484|-54.58109293484|-54.725853678907|-54.725853678907|-55.009561906617|-55.270624781495|-55.389860207114|-56.02206702395|-56.158291795172|-56.158291795172|-56.64603838204|-56.64603838204|-57.077266420244|54.073748969875|54.073748969875|54.073748969875|54.073748969875|54.073748969875|54.073748969875|54.073748969875||54.073748969875|-56.872003885694|-56.872003885694|-56.872003885694|-56.872003885694|-56.872003885694|-56.872003885694|-56.872003885694|-56.872003885694|-56.872003885694||-56.872003885694|-57.184449668932|54.102565699233|54.102565699233|54.102565699233|54.102565699233|54.102565699233|54.102565699233|54.102565699233|54.102565699233|54.102565699233|54.102565699233|54.102565699233|54.102565699233|53.848960379112|52.986586462996|52.986586462996||52.722719608472|52.722719608472|52.722719608472|52.722719608472|52.722719608472|52.722719608472|52.128298903755|51.623663744719|51.141848283113|50.795387591588|49.859598943114|49.446219784816|49.439129084225|49.439129084225|49.236547138804|49.236547138804|48.716164114865|48.194070501231|48.075079674084|47.780087306057|47.182874072431|47.143950666467|47.143950666467|45.921056550387|-50.061828986926||-50.061828986926|-50.061828986926|-50.061828986926|-50.061828986926|-50.061828986926|-50.061828986926|-50.061828986926|-50.061828986926|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619|-50.199086241619
00883|15668|/equities/commerce-bancshar|R1000VALUE|51.928014043117|51.928014043117|51.928014043117|51.928014043117||51.928014043117|51.928014043117|51.928014043117|51.928014043117|51.928014043117|51.636854104403|51.636854104403|51.636854104403|51.636854104403|51.636854104403|51.636854104403|51.636854104403|51.636854104403|51.636854104403|51.636854104403|51.636854104403|51.636854104403|51.604339444039|51.604339444039||51.604339444039|51.604339444039|51.604339444039|51.604339444039|51.604339444039|51.604339444039|51.604339444039|50.996489034094|50.981270122779|50.981270122779|50.981270122779||50.981270122779|50.981270122779|50.981270122779|50.981270122779||50.981270122779|50.981270122779|50.981270122779|50.981270122779|50.981270122779|50.981270122779|50.981270122779|50.981270122779|50.674465497614|50.475518050327|49.677242295095|49.518602812896|49.512336797858|49.407040564378|49.329767192029|-52.566709851289|-52.566709851289|-52.566709851289|-52.566709851289||-52.566709851289|-52.566709851289|-52.566709851289|-52.566709851289|-52.566709851289|-52.566709851289|-52.566709851289|-52.878812252175|-52.878812252175|-52.878812252175|-52.878812252175|-52.878812252175|-52.878812252175|-52.878812252175|-52.878812252175|-52.878812252175|-52.878812252175|-52.878812252175|-52.97804539589|-53.304972255538|-53.537798338808|-53.99067521722|-54.399161504715|-54.567424460951|-54.567424460951|-55.171211954292|-55.285616305871|-55.285616305871|-55.285616305871|-56.466641535807|-58.058427076837|-58.058427076837|-58.058427076837|-58.192959287984|-58.594766959063|-58.594766959063|-58.594766959063|-58.594766959063|-58.594766959063|-58.594766959063|-58.594766959063|-58.594766959063|-58.594766959063|-58.594766959063|-58.594766959063|-58.594766959063|-58.594766959063|-58.594766959063|-58.594766959063|-58.594766959063|-58.594766959063|-58.594766959063|-59.426988134242|-59.86120532338|-60.03361345203|-60.254542519332|-60.439881431483|-60.439881431483|-60.439881431483|-60.439881431483|-60.439881431483|-60.439881431483||-60.439881431483|-60.439881431483|-60.439881431483|-60.439881431483|-60.439881431483|-60.439881431483|-60.439881431483|-60.439881431483|-60.439881431483|-60.439881431483|-60.439881431483|-60.439881431483|-60.439881431483|-60.439881431483|-60.439881431483|-60.439881431483|-60.439881431483|-60.743919051758|-60.743919051758|-60.743919051758|-60.743919051758|-61.671018455946|-62.121238124065|-62.447585632026|-62.447585632026|-62.447585632026|-62.925359038975|59.461851676735|59.461851676735|59.461851676735|59.461851676735|59.461851676735|59.461851676735|59.461851676735|59.461851676735|59.461851676735|59.380099173423|59.027622721854|58.717616953522|58.489789909382||58.489789909382|57.4049682024|-60.852854011657|-60.852854011657|-60.852854011657|-60.852854011657|-60.852854011657|-60.852854011657|-60.852854011657|-60.852854011657||-60.854846587154|-60.854846587154|-61.32964533932|-61.32964533932|58.7532488393|58.7532488393|58.7532488393|58.7532488393|58.7532488393|58.7532488393|58.7532488393|58.7532488393|58.7532488393|58.7532488393|58.7532488393|58.7532488393|58.7532488393||58.7532488393|58.7532488393|58.7532488393|58.7532488393|58.7532488393|58.7532488393|58.560751867207|58.289194901688|58.158117592461|58.158117592461|56.076215015658|55.546058693206|54.732607599851|54.732607599851|54.732607599851|54.077171904904|-58.873463878235|-58.873463878235|-58.873463878235|-58.873463878235|-58.873463878235|-58.873463878235|-58.873463878235|-58.873463878235|-58.873463878235||-58.873463878235|-58.873463878235|-58.873463878235|-58.873463878235|-58.873463878235|-58.873463878235|-58.873463878235|-58.873463878235|-58.873463878235|-58.873463878235|-61.076961284955|-61.076961284955|-61.076961284955|-61.076961284955|-61.076961284955|-61.076961284955|-61.076961284955|-61.076961284955|-61.076961284955|-61.076961284955|-61.076961284955|-61.076961284955|-61.076961284955|-61.076961284955|-61.076961284955|-61.076961284955|-61.256411824049|-61.830140097739|-62.67906662638|-62.67906662638|-62.837057290419
00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE|57.312190483472|56.827590850857|56.827590850857|56.827590850857||56.827590850857|56.827590850857|56.827590850857|56.827590850857|56.827590850857|56.827590850857|56.827590850857|56.827590850857|56.827590850857|56.827590850857|56.827590850857|56.827590850857|56.827590850857|56.827590850857|56.827590850857|56.827590850857|56.827590850857|56.827590850857|56.827590850857||56.827590850857|56.54998981055|56.280990299211|56.230233467933|56.230233467933|56.128037652833|56.000094559631|56.000094559631|56.000094559631|56.000094559631|55.679598353979||55.679598353979|55.679598353979|55.679598353979|55.679598353979||55.679598353979|55.679598353979|55.679598353979|55.679598353979|55.679598353979|55.599045856506|55.599045856506|55.599045856506|55.599045856506|55.599045856506|54.849494412773|54.767270330746|54.767270330746|54.767270330746|54.767270330746|54.767270330746|54.767270330746|54.767270330746|54.767270330746||54.687522521901|54.161692318307|53.502576605155|53.502576605155|53.502576605155|53.502576605155|53.502576605155|53.502576605155|53.502576605155|53.502576605155|53.502576605155|53.502576605155|53.502576605155|53.502576605155|53.502576605155|53.502576605155|53.502576605155|53.502576605155|53.502576605155|53.502576605155|53.502576605155|53.502576605155|53.502576605155|53.122584413239|52.658148737692|52.620000051303|52.620000051303|52.401111575016|51.679799033841|51.679799033841|50.054219724558|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028|49.571905970028||49.571905970028|48.956286615189|48.911705222457|48.351061307423|48.21784661769|47.484829939727|-50.613813468191|-50.613813468191|-50.613813468191|-50.613813468191|-50.613813468191|-50.613813468191|-50.613813468191|-50.613813468191|-50.668657802181|-50.978229865582|-51.204699367452|-51.309653725546|-51.309653725546|-51.309653725546|-51.577671331743|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318||48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318||48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318||48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|48.022949652318|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383||-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-50.356994108383|-51.177772367469|-52.406414496094|-55.43934916036|-56.807055351654|-56.822283291727|-56.909757958419|-57.013062965612|-57.216775450585|-57.216775450585|-57.216775450585|-57.216775450585|-57.551141034097|-58.276307955896|-58.276307955896|-58.276307955896|-58.276307955896|-58.276307955896|-58.276307955896|54.617353682423|54.617353682423|54.617353682423|54.617353682423|54.617353682423
00885|39274|/equities/first-american-financial-corp|R1000VALUE|62.61177027124|62.61177027124|62.61177027124|62.61177027124||62.61177027124|62.61177027124|62.61177027124|62.61177027124|62.61177027124|62.61177027124|61.146133024359|60.164313403395|59.672127687474|59.672127687474|59.672127687474|59.672127687474|59.672127687474|59.672127687474|59.672127687474|59.209851538129|59.209851538129|-64.296677900032|-64.296677900032||-64.296677900032|-64.296677900032|-64.296677900032|-64.322713932633|-64.322713932633|-64.322713932633|-64.322713932633|-64.322713932633|-64.322713932633|-64.322713932633|-64.322713932633||-65.041736030834|-65.041736030834|-65.041736030834|-65.041736030834|-65.041736030834|-65.404147890163|-65.656555788332|-66.289232479034|62.101666582316|62.101666582316|62.101666582316|62.101666582316|62.101666582316|62.101666582316|62.101666582316|62.101666582316|62.101666582316|62.101666582316|62.101666582316|62.101666582316|62.101666582316|62.101666582316|62.101666582316|62.101666582316||62.031185932391|61.224766646749|60.150294527882|59.999918021313|59.999918021313|59.999918021313|59.999918021313|59.999918021313|59.999918021313|59.999918021313|59.999918021313|59.999918021313|59.999918021313|59.999918021313|59.999918021313|59.999918021313|59.999918021313|59.999918021313|59.999918021313|59.999918021313|59.999918021313|59.999918021313|59.999918021313|59.999918021313|59.483516734564|-62.884796659069|-62.884796659069|-62.884796659069|-62.884796659069|-62.884796659069|-63.061082344918|-63.061082344918|-63.061082344918|-63.994535531897|-64.095872126574|-64.887634288994|-65.73174922966|-66.934739608973|63.453870505659|63.453870505659|63.453870505659|63.453870505659|63.453870505659|63.453870505659|63.453870505659|63.453870505659|63.453870505659|63.453870505659|63.453870505659|63.453870505659|63.453870505659|63.453870505659|63.453870505659|63.453870505659|63.453870505659|63.453870505659|63.453870505659|63.329441069782|63.329441069782|62.939007664751|62.939007664751|62.939007664751||62.939007664751|62.939007664751|62.939007664751|62.746120983838|62.684296668105|62.226999773507|61.643908652722|61.643908652722|61.643908652722|61.643908652722|61.643908652722|61.643908652722|61.643908652722|60.229063414931|59.124238543377|59.105266099358|58.609712465781|58.609712465781|58.104404511472|57.076937426483|56.075134812704|56.075134812704|56.075134812704|56.075134812704|-60.665164840711|-60.665164840711|-60.665164840711|-60.665164840711|-60.665164840711|-60.665164840711|-60.665164840711|-60.665164840711|-60.665164840711|-61.626488672906|-62.354454064966|-62.354454064966|-62.354454064966|59.073189873026|59.073189873026|59.073189873026||59.073189873026|58.494098180451|58.01927873152|57.525863027766|57.518183125605|56.740708131508|56.740708131508|56.740708131508|55.415500962541|55.415500962541||55.415500962541|55.415500962541|55.415500962541|55.415500962541|54.936110959898|-58.932299166036|-58.932299166036|-58.932299166036|-58.932299166036|-58.932299166036|-58.932299166036|-58.932299166036|-58.932299166036|-58.932299166036|-58.932299166036|-59.20366767282|-59.883816201919||-59.883816201919|-59.883816201919|-62.241186838938|-63.686478323025|-63.686478323025|-63.686478323025|-63.686478323025|-63.686478323025|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401|-64.413088936401||-64.735175891529|-64.735175891529|-64.735175891529|-64.735175891529|-64.735175891529|-64.735175891529|-64.735175891529|-64.735175891529|-64.735175891529|-66.861272383411|63.016080702432|63.016080702432|62.771758438358|62.504364197158|62.504364197158|62.504364197158|62.349849480946|61.979446092456|61.979446092456|61.589061784914|61.589061784914|61.589061784914|61.589061784914|61.589061784914|61.589061784914|61.589061784914|61.589061784914|61.589061784914|61.589061784914|61.589061784914|61.589061784914
00886|979017|/equities/us-foods-holding-corp|R1000VALUE|88.972343658693|88.972343658693|88.972343658693|88.972343658693||88.972343658693|86.029825660131|83.983831937104|83.983831937104|83.922593601313|82.484825884597|81.03425088116|80.089906635948|80.089906635948|79.8849509218|79.8849509218|79.8849509218|79.8849509218|79.8849509218|79.8849509218|79.8849509218|79.8849509218|79.8849509218|79.8849509218||79.8849509218|78.034390659097|75.527656152251|73.819472580774|73.819472580774|73.819472580774|73.819472580774|73.819472580774|73.819472580774|73.819472580774|73.819472580774||73.819472580774|73.819472580774|73.819472580774|73.819472580774|73.819472580774|73.819472580774|73.819472580774|73.819472580774|73.819472580774|73.819472580774|73.819472580774|73.819472580774|73.819472580774|73.819472580774|73.819472580774|73.819472580774|73.819472580774|73.819472580774|73.819472580774|73.819472580774|73.819472580774|73.819472580774|73.819472580774|73.819472580774||73.243860966213|72.05817366336|69.962692162441|-75.391829906365|-75.391829906365|-75.629664757689|-75.629664757689|-76.314070969644|-76.403965506093|-76.819116874406|-76.819116874406|-76.819116874406|-76.819116874406|-76.819116874406|-76.819116874406|-76.819116874406|-76.819116874406|-76.819116874406|-76.819116874406|-77.660688077818|-77.66798365051|-78.185537575952|-78.573934607232|-79.071601663316|-79.071601663316|-79.071601663316|-79.071601663316|-79.071601663316|-79.071601663316|-79.071601663316|-79.071601663316|-79.071601663316|-79.071601663316|-79.177567557991|-79.177567557991|-79.177567557991|-79.177567557991|-79.177567557991|-79.177567557991|-79.177567557991|-79.714237509503|-80.162144638303|-80.162144638303|-80.562938453094|-80.696040843743|-81.473936847866|-81.48815787669|-81.48815787669|-81.48815787669|-81.48815787669|-81.48815787669|-81.48815787669|-81.48815787669|-81.48815787669|-81.48815787669|-81.48815787669|-81.48815787669|-81.552661828523|-81.552661828523|-81.552661828523|-81.552661828523|-81.552661828523||-81.552661828523|-81.752125559389|-81.919972407562|-81.919972407562|-81.919972407562|-81.919972407562|-81.919972407562|-81.919972407562|-81.919972407562|-81.919972407562|-82.398858586662|-83.599562688794|-84.384237338134|-84.725013787028|-85.541237785282|-86.415486365212|-86.415486365212|80.316146578743|80.316146578743|80.316146578743|80.316146578743|80.316146578743|80.316146578743|80.316146578743|80.316146578743|80.316146578743|80.316146578743|80.316146578743|79.432960632062|79.229615372035|79.229615372035|79.229615372035|77.6552026635|77.6552026635|77.498693453558|76.527330596456|76.505725656625|75.24663944893|75.003767020757|74.854180661898||74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247||74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|74.276425093247|73.335751341265|72.983443788336|72.417731581051||72.417731581051|72.417731581051|72.417731581051|72.417731581051|71.183813847787|70.69007321385|69.188969728985|68.484045158535|67.906074668201|67.069804881715|65.180899433188|64.539886478905|62.50466767784|62.50466767784|62.50466767784|61.721293147361|-66.822989639865|-66.822989639865|-66.822989639865|-66.822989639865|-66.822989639865|-66.822989639865|-66.822989639865|-66.822989639865|-66.822989639865||-66.822989639865|-66.822989639865|-66.822989639865|-66.822989639865|-66.822989639865|-66.822989639865|-66.822989639865|-66.822989639865|-66.822989639865|-69.028766191918|-69.045209622488|-69.045209622488|-69.045209622488|-69.045209622488|-69.045209622488|-69.045209622488|-69.045209622488|-69.045209622488|-69.045209622488|-69.045209622488|-70.072147925812|-70.370830730286|-70.377415389101|-70.377415389101|-70.377415389101|-70.377415389101|-70.377415389101|-70.377415389101|-70.377415389101|-71.381850262792|-73.415671350124
00887|13090|/equities/oshkosh-corporati|R1000VALUE|158.5432238635|158.5432238635|158.5432238635|158.5432238635||158.5432238635|158.5432238635|158.5432238635|155.14636601966|152.96233526382|148.82002942996|146.29636390067|146.29636390067|137.35984555723|-159.32086693209|-159.32086693209|143.9274104196|143.9274104196|143.9274104196|143.9274104196|143.9274104196|143.9274104196|141.51758159047|141.51758159047||141.51758159047|141.51758159047|138.8039877508|138.46137053149|136.68763782335|135.93126394299|131.31612928209|130.60570015175|128.09828211713|124.92030702088|121.89588127835||121.89588127835|121.89588127835|121.89588127835|121.89588127835||121.89588127835|121.89588127835|121.89588127835|121.89588127835|121.89588127835|121.89588127835|121.89588127835|121.89588127835|121.89588127835|121.89588127835|-133.14107009544|-133.14107009544|-133.14107009544|-133.14107009544|-133.14107009544|-133.14107009544|-133.14107009544|-133.14107009544|-133.14107009544||-133.14107009544|-133.14107009544|-133.14107009544|-133.14107009544|-133.14107009544|-133.14107009544|-133.14107009544|-134.0165239084|-134.21950399546|-134.21950399546|-134.21950399546|-134.21950399546|-134.21950399546|-134.21950399546|-134.21950399546|-134.21950399546|-134.21950399546|-134.70000693167|-137.6105605956|-138.83840390003|-142.07766957588|128.97963160291|128.97963160291|128.97963160291|125.50236403958|-136.63303678904|-136.63303678904|-136.63303678904|-136.63303678904|-136.63303678904|-136.63303678904|-136.63303678904|-136.63303678904|-136.63303678904|-136.63303678904|-136.63303678904|-136.63303678904|-136.63303678904|-136.63303678904|-136.63303678904|-136.63303678904|-136.63303678904|-136.63303678904|-136.63303678904|-136.63303678904|-139.73753016165|-141.48769984632|-141.48769984632|-143.86160442994|-144.0550919923|-144.0550919923|135.32250608535|135.32250608535|135.32250608535|135.32250608535|135.32250608535|135.32250608535|135.32250608535|135.32250608535|135.32250608535|135.32250608535|135.32250608535||135.32250608535|135.32250608535|134.52876373685|134.52876373685|133.14760776534|131.22075691239|130.77645872999|130.77645872999|130.77645872999|130.55893350931|130.55893350931|130.55893350931|130.55893350931|127.7756365473|127.7756365473|127.7756365473|127.7756365473|127.7756365473|127.7756365473|124.04184920864|121.8395495825|121.8395495825|121.8395495825|121.8395495825|121.8395495825|120.44145323756|120.21772561606|119.61303059852|118.62276694278|118.62276694278|118.62276694278|118.62276694278|118.62276694278|118.62276694278|118.62276694278|118.62276694278|118.62276694278|117.46051556362|117.46051556362|115.52694953033||115.45071393194|111.43970045715|109.02911307712|106.73484513384|106.437559521|104.44228798965|104.44228798965|104.44228798965|104.44228798965|104.44228798965||104.44228798965|104.44228798965|104.44228798965|104.17522370116|104.17522370116|104.17522370116|103.27108485717|102.69398315768|102.40053567202|98.566987030058|95.343039398226|94.670754854646|94.670754854646|94.670754854646|94.670754854646|94.670754854646|94.670754854646||94.670754854646|94.670754854646|94.670754854646|94.670754854646|93.389326988289|93.253167190628|91.793239847904|91.330958755023|90.988971082376|88.325478597931|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389||-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-93.174594624389|-99.539551769748|-101.07827325105|-101.07827325105|-101.31974734464|-103.29122182174|-103.82797391067|-103.82797391067|-103.82797391067|-103.82797391067|-103.82797391067|-103.8845463148|-103.8845463148|-103.8845463148|-103.8845463148|-103.8845463148|-103.8845463148|-105.39199875364|-105.62388619857|-105.69928254579|-105.69928254579|-105.69928254579
00888|1058014|/equities/americold-realty-trust|R1000VALUE|11.803363014291|11.5365144688|-13.48165088692|12.155377109907||12.155377109907|12.155377109907|12.155377109907|12.155377109907|12.155377109907|12.155377109907|12.155377109907|12.155377109907|12.155377109907|12.155377109907|12.155377109907|12.155377109907|12.155377109907|12.155377109907|12.155377109907|12.155377109907|12.155377109907|12.155377109907|12.155377109907||12.155377109907|12.083246663833|12.077407734951|11.824022921546|11.808308875807|11.806869886119|11.806869886119|11.806869886119|11.806869886119|11.806869886119|11.806869886119||11.806869886119|11.806869886119|11.511800498652|11.411354810094||11.411354810094|11.411354810094|11.411354810094|11.411354810094|11.411354810094|11.411354810094|11.411354810094|11.348171585241|11.128523686903|10.949193322412|10.42743670913|-11.832666879747|-11.832666879747|-11.832666879747|-11.832666879747|-11.832666879747|-11.832666879747|-11.832666879747|-11.832666879747||-11.832666879747|-11.832666879747|-11.832666879747|-11.832666879747|-11.832666879747|-12.052490823637|-12.098217772372|-12.098217772372|-12.098217772372|-12.348019704695|-12.805021667343|-12.946135626746|-13.147878234599|-13.252314109509|-13.670071410807|-14.010643717281|-14.010643717281|-14.020862322274|-14.020862322274|-14.020862322274|-14.332347160383|12.688182770711|12.688182770711|12.551036450048|12.529333288804|12.529333288804|12.529333288804|12.496203775026|12.403584791821|12.403584791821|12.210245927492|12.210245927492|12.210245927492|12.210245927492|12.166661986951|12.143274642318|12.143274642318|12.143274642318|-13.430387564258|-13.430387564258|-13.430387564258|-13.430387564258|-13.499597624227|-13.503164056589|-13.518793004144|-13.748103717288|-13.877615614424|-14.016795392047|-14.234772464976|-14.508913169685|-14.665687818372|-14.665687818372|-14.665687818372|-14.665687818372|-14.665687818372|-14.665687818372|-14.87854191445|-15.04310217591|-15.246205856425|-15.246205856425|-15.464395843195|-15.690994883298||-15.849946370313|-15.849946370313|-15.849946370313|-15.849946370313|-15.849946370313|-15.849946370313|-15.849946370313|-16.13930854313|-16.13930854313|-16.13930854313|-16.195585995155|-16.195585995155|-16.195585995155|-16.195585995155|-16.195585995155|-16.601483907122|-17.171640048857|-17.171640048857|-17.171640048857|-17.171640048857|-17.258744754654|-17.569137403548|-17.658881752125|-17.658881752125|-17.658881752125|-17.658881752125|-17.658881752125|-17.658881752125|-17.658881752125|-17.658881752125|-17.658881752125|-17.699312731548|-17.790224548759|-17.907325771367|-17.907325771367|-17.907325771367|-17.958140508903|-17.98126765597|-17.999631529374|-17.999631529374||-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374||-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-17.999631529374|-18.290979947562|-18.325751021461|-18.325751021461|-18.673611962085||-18.710680258809|-18.954365797108|-19.374851512981|-19.508044992594|-19.508044992594|-19.508044992594|-19.508044992594|-19.508044992594|-19.508044992594|-19.508044992594|-19.508044992594|-19.708104436826|-20.473450467797|-20.552722080783|-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252||-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252|-21.043654450252|-21.196832666214|-21.642625077362|-22.733472435336|-22.967311873678|-22.967311873678|-23.246100072508|-23.246100072508|-23.246100072508|-23.246100072508|-23.246100072508|-23.246100072508|-23.246100072508|-23.246100072508|-23.246100072508|-23.246100072508|-23.246100072508|-23.246100072508|-23.246100072508|-23.246100072508|21.077777344909|21.077777344909|21.077777344909|21.077777344909
00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE|209.25697825493|209.25697825493|209.25697825493|209.25697825493||209.25697825493|209.25697825493|209.25697825493|209.25697825493|209.25697825493|209.25697825493|193.4888606926|192.41355169508|192.41355169508|191.10450361275|-204.81584143372|-204.81584143372|-204.81584143372|-204.81584143372|-204.81584143372|-204.81584143372|-204.81584143372|-204.81584143372|-204.81584143372||-206.32260867988|195.29689256491|195.29689256491|195.29689256491|195.29689256491|195.29689256491|195.29689256491|195.29689256491|195.29689256491|195.29689256491|195.29689256491||195.29689256491|195.29689256491|195.29689256491|195.29689256491|195.29689256491|193.99763396716|193.99763396716|192.65815632581|191.88408462471|189.84371833388|189.84371833388|189.84371833388|189.84371833388|189.13302654231|185.41252013274|181.44502460766|-197.34629005047|-197.34629005047|-197.34629005047|-197.34629005047|-197.34629005047|-197.34629005047|-197.34629005047|-197.34629005047||-197.34629005047|-197.34629005047|-197.34629005047|-197.34629005047|-197.34629005047|-197.34629005047|-197.34629005047|-197.34629005047|-197.34629005047|-197.34629005047|-197.34629005047|-197.34629005047|-197.34629005047|-197.34629005047|-197.34629005047|-197.34629005047|-197.34629005047|-197.34629005047|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-197.80661533648|-198.76669044819|187.48819914608|187.48819914608|187.48819914608|187.48819914608|187.48819914608|187.48819914608|187.48819914608|187.48819914608|185.22358397144|184.30238076957||184.30238076957|182.47375447785|182.18111968079|181.60143521575|181.60143521575|181.60143521575|179.03456384107|178.78838731364|-191.05221468197|-191.05221468197|-191.05221468197|-191.05221468197|-191.05221468197|-191.05221468197|-191.05221468197|-191.05221468197|-191.05221468197|-191.05221468197|-191.05221468197|-191.05221468197|-191.05221468197|-203.75552099266|-204.09391146808|-204.57185039926|-204.57185039926|-204.57185039926|-204.57185039926|-204.57185039926|-204.57185039926|-204.57185039926|-204.57185039926|-204.57185039926|-204.57185039926|-205.87500536393|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252||194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252||194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252|194.3489996252||194.3489996252|194.3489996252|194.3489996252|194.3489996252|192.29056757993|192.29056757993|192.29056757993|192.29056757993|192.29056757993|192.29056757993|186.31618816661|183.94798546155|182.65022425299|182.65022425299|182.65022425299|182.65022425299|-192.89373678717|-192.89373678717|-192.89373678717|-192.89373678717|-192.89373678717|-192.89373678717|-192.89373678717|-192.89373678717|-192.89373678717||-192.89373678717|-192.89373678717|-192.89373678717|-192.89373678717|-192.89373678717|-192.89373678717|-192.89373678717|-192.89373678717|-192.89373678717|-195.69359392097|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-203.70679895663|-204.57561283403|-208.48189481423|-210.51179179798
00890|20664|/equities/stifel-financial-corp|R1000VALUE|-130.92518015397|-131.72548135665|-132.17547504733|-132.17547504733||-132.17547504733|-133.19417451555|-133.19417451555|-133.19417451555|-133.19417451555|-133.19417451555|-133.19417451555|-133.19417451555|-133.19417451555|-133.59797025979|-134.21274107099|124.07470256234|124.07470256234|124.07470256234|124.07470256234|124.07470256234|124.07470256234|124.07470256234|124.07470256234||124.07470256234|124.07470256234|124.07470256234|124.07470256234|124.07470256234|124.07470256234|124.07470256234|124.07470256234|124.07470256234|122.97800711951|121.699576331||121.699576331|121.699576331|121.699576331|121.699576331||121.699576331|121.699576331|121.699576331|121.699576331|121.699576331|121.699576331|121.699576331|121.699576331|121.699576331|121.699576331|119.376601485|118.23781763578|117.20430402253|116.87609597813|-125.300762083|-125.300762083|-125.300762083|-125.300762083|-125.300762083||-125.300762083|-125.300762083|-125.300762083|-125.300762083|-125.300762083|116.10792309874|116.10792309874|116.10792309874|116.10792309874|116.10792309874|116.10792309874|114.73521038817|113.78301574705|111.88779229056|111.44513917819|111.44513917819|111.44513917819|111.44513917819|111.44513917819|111.44513917819|111.44513917819|111.44513917819|111.44513917819|109.16348760277|-116.89587743529|-116.89587743529|-116.89587743529|-116.89587743529|-116.89587743529|-116.89587743529|-116.89587743529|-116.89587743529|-116.89587743529|-116.89587743529|110.39319511317|110.39319511317|110.39319511317|110.39319511317|110.39319511317|110.39319511317|110.39319511317|110.39319511317|110.39319511317|110.39319511317|110.39319511317|110.39319511317|110.39319511317|110.39319511317|110.39319511317|110.39319511317|110.39319511317|110.39319511317|110.39319511317|110.39319511317|110.39319511317|110.39319511317|110.39319511317|110.39319511317|110.39319511317|110.39319511317|110.39319511317|110.39319511317||110.39319511317|110.39319511317|109.59249979548|108.63860815424|107.90243988641|107.90243988641|107.90243988641|107.90243988641|107.90243988641|107.90243988641|107.90243988641|107.90243988641|107.81568860241|107.81568860241|107.81568860241|107.81568860241|107.81568860241|107.81568860241|107.81568860241|107.81568860241|107.81568860241|107.81568860241|107.81568860241|106.22011242615|106.22011242615|105.66373253649|104.70548673013|103.98395967858|103.48111389423|103.48111389423|103.48111389423|103.13873200069|103.13873200069|103.13873200069|103.13873200069|103.13873200069|103.13873200069|102.19581121483|101.7922944674|101.7922944674||101.67241389323|99.738234912557|98.193592295826|97.778603697023|97.335280047744|96.601427514122|95.324913933064|94.68990384449|91.523229189597|91.51692154218||91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783||91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|91.367625600783|90.847921352351|89.275463506872|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201||-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-92.653489445201|-93.620815858302|-99.98174053768|-102.64010763762|-102.64010763762|-102.64010763762|-103.91452737423|-103.91452737423|-103.91452737423|-103.91452737423|-103.91452737423|-103.91452737423|-103.91452737423|-103.91452737423|-103.91452737423|-103.91452737423|-103.91452737423|-103.91452737423|-103.91452737423|-103.91452737423|-103.91452737423|-106.32503028017|-109.43503459407
00891|16937|/equities/pinnacle-financial|R1000VALUE|-103.06418895864|-103.06418895864|-103.06418895864|-103.06418895864||-103.06418895864|-103.06418895864|-103.06418895864|-103.06418895864|-103.06418895864|-103.06418895864|-103.06418895864|-103.06418895864|-103.06418895864|-103.06418895864|-103.06418895864|-103.06418895864|-103.06418895864|-103.06418895864|-103.06418895864|-103.06418895864|-103.06418895864|-103.06418895864|-103.06418895864||-103.06418895864|-103.06418895864|-103.06418895864|-103.06418895864|-103.06418895864|-103.06418895864|-103.06418895864|-103.06418895864|-103.06418895864|-103.06418895864|-103.06418895864||-103.06418895864|96.014754959627|96.014754959627|96.014754959627||96.014754959627|95.97084013255|95.591489222662|94.594385924231|94.594385924231|94.594385924231|94.594385924231|94.594385924231|94.594385924231|94.594385924231|92.069315608223|91.155851452306|90.05949962664|89.075000636316|88.001052715753|86.824856919684|86.521511045472|85.588901483765|85.009631359713||85.009631359713|84.642642140539|-91.590631765285|-91.590631765285|-91.590631765285|-91.590631765285|-91.590631765285|-91.590631765285|-91.590631765285|-91.590631765285|-91.590631765285|-91.590631765285|-91.590631765285|-91.590631765285|-91.590631765285|-91.590631765285|-91.590631765285|-91.590631765285|-91.590631765285|-92.105065303279|-92.105065303279|-93.440627792625|-95.078823027172|-95.078823027172|-95.078823027172|-95.282789295958|-95.282789295958|-95.282789295958|-95.282789295958|-95.282789295958|-95.282789295958|-95.282789295958|-95.282789295958|-96.402540067883|-97.545878785685|-98.350701855107|91.852807007258|91.852807007258|91.852807007258|91.852807007258|91.852807007258|91.852807007258|91.852807007258|91.852807007258|91.852807007258|91.852807007258|91.852807007258|91.852807007258|91.852807007258|91.852807007258|91.852807007258|91.852807007258|91.852807007258|91.852807007258|91.852807007258|91.852807007258|91.852807007258|91.852807007258|91.852807007258|91.791451942065|-98.32102729555|-98.32102729555||-98.32102729555|-98.32102729555|-98.32102729555|-98.32102729555|-98.32102729555|-98.32102729555|-98.32102729555|-98.32102729555|-98.32102729555|-98.32102729555|-98.32102729555|-98.32102729555|-98.32102729555|-98.32102729555|-98.32102729555|-98.32102729555|-98.32102729555|-98.32102729555|-98.32102729555|-98.32102729555|-98.32102729555|-101.59530885215|-104.84561938705|-104.92357596565|-104.92357596565|-104.92357596565|-116.55814064001|-120.66612704635|-120.66612704635|111.8997975048|111.8997975048|111.8997975048|111.8997975048|111.8997975048|111.8997975048|111.8997975048|111.8997975048|111.10462238354|110.50198341814|110.50198341814||110.50198341814|107.86598477328|104.56386868119|102.8473828276|102.06182967936|102.06182967936|102.06182967936|102.06182967936|101.90156943225|101.90156943225||101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225||101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.90156943225|101.24251781156|101.24251781156|96.143898053552|96.143898053552|93.834884691663|93.268312819735|93.268312819735|92.129233872378|88.269708778553|-101.78780970116|-101.78780970116|-101.78780970116|-101.78780970116|-101.78780970116|-101.78780970116|-101.78780970116|-101.78780970116||-101.78780970116|-101.78780970116|-101.78780970116|-101.78780970116|-101.78780970116|-101.78780970116|-101.78780970116|-101.78780970116|-101.78780970116|-101.78780970116|-111.24756574122|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-112.72744790477|-116.23568082055|-116.23568082055|-117.28075626382
00892|16499|/equities/littelfuse|R1000VALUE|325.10024840701|323.67509451719|323.67509451719|323.67509451719||323.67509451719|323.67509451719|317.56676558225|314.14597827824|311.61997023591|305.65052743498|298.64770594427|298.64770594427|296.2434566373|292.96793552318|292.96793552318|288.50047679387|284.57553180547|274.56489228796|274.56489228796|274.56489228796|274.56489228796|271.75675786407|271.75675786407||271.75675786407|264.97528047994|256.66971302513|254.75771268742|253.47970341463|252.43634784242|248.66316379464|248.50905358964|247.04979003992|246.98254631986|244.81340823104||244.81340823104|244.81340823104|244.81340823104|244.81340823104|244.81340823104|244.81340823104|244.81340823104|244.81340823104|244.81340823104|244.81340823104|244.81340823104|244.81340823104|244.81340823104|244.81340823104|244.81340823104|239.6266932123|239.6266932123|239.6266932123|239.6266932123|235.17522627701|-258.74045613259|-258.74045613259|-258.74045613259|-258.74045613259||-258.74045613259|-258.74045613259|-258.74045613259|-258.74045613259|-258.74045613259|-258.74045613259|-258.74045613259|-260.50022181372|-262.98469181966|-263.42672302066|-263.42672302066|-263.42672302066|-263.42672302066|-263.42672302066|-268.82746327519|-269.00279800758|-269.56252323108|-270.42540557244|-270.42540557244|-273.42369705554|-273.42369705554|253.89853030638|253.89853030638|251.33559980874|249.90362892949|249.90362892949|249.90362892949|249.90362892949|249.80753023213|249.80753023213|249.80753023213|249.80753023213|249.80753023213|249.80753023213|249.80753023213|249.80753023213|249.80753023213|249.80753023213|249.80753023213|249.80753023213|249.80753023213|249.80753023213|249.80753023213|249.80753023213|249.80753023213|249.80753023213|249.80753023213|249.80753023213|249.80753023213|249.80753023213|249.80753023213|249.80753023213|249.80753023213|249.80753023213|249.80753023213|244.19055686599|242.93545225082|242.93545225082|242.93545225082|242.93545225082|242.93545225082|242.93545225082||242.93545225082|242.93545225082|242.93545225082|242.93545225082|241.72218342954|241.72218342954|241.72218342954|241.72218342954|241.72218342954|241.72218342954|241.72218342954|241.72218342954|241.72218342954|241.72218342954|241.72218342954|241.72218342954|241.72218342954|241.72218342954|241.72218342954|241.72218342954|241.72218342954|241.72218342954|241.72218342954|220.47419409587|220.47419409587|220.47419409587|220.47419409587|220.47419409587|220.47419409587|220.47419409587|220.47419409587|220.47419409587|220.47419409587|220.47419409587|220.47419409587|220.47419409587|220.47419409587|218.04599123254|218.04599123254|218.04599123254||218.04599123254|213.0197072587|210.2252220138|209.98362986071|208.42656163992|208.42656163992|208.42656163992|208.42656163992|208.42656163992|208.42656163992||208.42656163992|208.42656163992|208.42656163992|208.42656163992|208.42656163992|208.42656163992|208.32618024418|204.12426077071|199.80782833302|196.97500994644|196.97500994644|196.97500994644|196.97500994644|196.97500994644|196.97500994644|196.97500994644|196.97500994644||196.97500994644|196.97500994644|196.97500994644|196.97500994644|196.97500994644|196.97500994644|196.97500994644|196.97500994644|195.10727779558|189.47132547355|175.53092000723|170.89804456234|167.08650884511|167.08650884511|167.08650884511|164.15058464344|157.89539544739|157.89539544739|-181.9678662929|-181.9678662929|-181.9678662929|-181.9678662929|-181.9678662929|-181.9678662929|-181.9678662929||-181.9678662929|-181.9678662929|-181.9678662929|-181.9678662929|-181.9678662929|-181.9678662929|-181.9678662929|-181.9678662929|-181.9678662929|-181.9678662929|-203.9192934735|-214.60032682765|-215.58424579158|-216.75638973994|-224.91098544645|-226.1693311111|-226.1693311111|-226.1693311111|-226.1693311111|-226.1693311111|-226.1693311111|-226.1693311111|-226.1693311111|-226.1693311111|-226.1693311111|-226.1693311111|-228.9756424577|-234.08988111891|-237.31832547723|-237.31832547723|-237.31832547723
00893|39216|/equities/american-campus|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00894|29656|/equities/healthcare-trust-of-america-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE|390.45605459045|382.18896473591|-433.03607056484|-433.03607056484||-433.03607056484|-433.03607056484|-433.03607056484|-433.03607056484|-433.03607056484|-433.03607056484|-433.03607056484|391.2392089123|391.2392089123|391.2392089123|391.2392089123|391.2392089123|389.49529694881|389.49529694881|389.49529694881|389.49529694881|389.49529694881|389.49529694881|389.49529694881||389.49529694881|383.9873536821|383.9873536821|376.60041658037|364.27873062152|355.27528533956|350.99170430524|341.07499588104|341.07499588104|335.1079920461|327.07036709747||327.07036709747|327.07036709747|327.07036709747|327.07036709747||327.07036709747|325.50435686069|317.17752975841|303.27664507119|301.53594488397|301.53594488397|301.53594488397|301.53594488397|301.53594488397|297.02299641785|294.63665899899|294.63665899899|294.63665899899|294.63665899899|294.63665899899|294.63665899899|294.63665899899|294.63665899899|294.63665899899||294.63665899899|294.63665899899|294.63665899899|294.63665899899|294.63665899899|294.63665899899|294.63665899899|294.63665899899|294.63665899899|294.63665899899|294.63665899899|294.63665899899|294.63665899899|294.63665899899|294.63665899899|294.63665899899|294.63665899899|294.63665899899|294.63665899899|294.63665899899|281.50461081586|281.50461081586|281.50461081586|274.38279850308|270.42551587713|270.42551587713|270.42551587713|270.42551587713|270.42551587713|270.42551587713|270.42551587713|270.42551587713|270.42551587713|270.42551587713|270.42551587713|270.42551587713|270.42551587713|270.42551587713|269.9527565604|269.9527565604|269.9527565604|266.82251407101|-281.64623330564|-281.64623330564|-281.64623330564|-281.64623330564|-281.64623330564|-281.64623330564|-281.64623330564|-281.64623330564|-281.64623330564|-281.64623330564|-281.64623330564|-281.64623330564|-281.64623330564|-281.64623330564|-281.64623330564|-282.07658212077|-282.07658212077|-282.07658212077|-282.07658212077|-282.07658212077||-282.07658212077|-282.07658212077|-282.07658212077|-282.07658212077|-282.07658212077|-282.07658212077|-282.07658212077|-282.11564442726|-282.40793479385|-284.10319772697|-284.10319772697|-284.86886817176|-284.86886817176|-284.86886817176|-284.86886817176|-284.86886817176|-284.86886817176|-288.7016176672|-288.7016176672|-289.59284999317|266.70614327979|266.70614327979|248.97455867476|248.97455867476|248.97455867476|248.97455867476|248.97455867476|244.91229718203|239.98575275635|239.98575275635|239.98575275635|239.98575275635|239.98575275635|239.98575275635|239.98575275635|238.81055861817|236.99271902496|236.99271902496|236.99271902496|236.99271902496||232.33018212246|228.37520371462|226.05578614369|222.78669739978|221.12864959702|221.12864959702|220.42615720417|220.42615720417|220.42615720417|218.54129863847||218.54129863847|216.67307615494|216.67307615494|216.67307615494|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556||213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|213.1397087556|211.95970328449|211.56991855965|210.05701417245|209.17656505679|208.92545875748|208.92545875748|208.92545875748|208.92545875748|207.73717693973|203.08964077288|197.3229310386|195.31354028568|194.85608901341|194.85608901341||193.7799687344|193.7799687344|193.7799687344|190.27278698354|185.5708705945|-205.91995081736|-205.91995081736|-205.91995081736|-205.91995081736|-210.66494406411|187.96514615581|187.96514615581|187.96514615581|187.96514615581|187.96514615581|187.96514615581|187.96514615581|187.96514615581|187.96514615581|187.96514615581|187.96514615581|187.96514615581|185.3834909815|180.29554519591|176.32015228011|176.32015228011|176.32015228011|176.32015228011|176.32015228011|172.99319457719|170.32976616432
00896|15649|/equities/caseys-general|R1000VALUE|619.30517859601|619.30517859601|619.30517859601|619.30517859601||619.30517859601|618.34183052009|613.98637377503|613.98637377503|613.98637377503|612.22703368667|602.95172593332|600.70117026683|600.70117026683|600.70117026683|600.70117026683|600.70117026683|600.70117026683|600.70117026683|600.70117026683|600.70117026683|600.70117026683|600.70117026683|600.70117026683||593.2751107891|584.38259312395|574.14232081047|566.2964466796|562.35218183042|557.8890446716|546.78750324839|533.84644254704|532.83191494797|532.83191494797|532.83191494797||532.83191494797|532.83191494797|532.83191494797|532.23603072787||532.23603072787|532.23603072787|532.23603072787|532.23603072787|532.23603072787|532.23603072787|532.23603072787|532.23603072787|532.23603072787|532.23603072787|532.23603072787|532.23603072787|532.23603072787|532.23603072787|532.23603072787|532.23603072787|532.23603072787|531.61058948247|531.61058948247||526.21734606125|519.32411722296|519.32411722296|519.32411722296|517.33772986751|517.33772986751|506.42802030092|-542.47920772278|-542.47920772278|-542.47920772278|-542.47920772278|-542.47920772278|-542.47920772278|-542.47920772278|-542.47920772278|-542.47920772278|-542.47920772278|-542.47920772278|-542.47920772278|-554.36828201836|-561.67424740864|-565.31131995256|-565.31131995256|-565.42751845314|-571.83556534399|533.25083223337|533.25083223337|533.25083223337|533.25083223337|533.25083223337|533.25083223337|532.6417395909|529.18631398229|528.33060172824|528.33060172824|528.33060172824|528.33060172824|528.33060172824|528.33060172824|528.33060172824|528.33060172824|526.37431021563|522.37133209778|522.37133209778|522.37133209778|522.37133209778|522.37133209778|522.37133209778|522.37133209778|522.37133209778|522.37133209778|519.37738942013|519.37738942013|515.14866795921|508.80843613307|500.50158810792|487.80063337946|486.47654400561|-519.97192936889|-519.97192936889|-519.97192936889|-519.97192936889||-519.97192936889|-520.6854801283|-521.96832318943|-525.25610480683|-525.25610480683|499.21751778195|499.21751778195|499.21751778195|499.21751778195|499.21751778195|499.21751778195|499.21751778195|499.21751778195|499.21751778195|499.21751778195|499.21751778195|499.21751778195|499.21751778195|499.21751778195|499.21751778195|499.21751778195|499.21751778195|499.21751778195|499.21751778195|499.21751778195|499.21751778195|494.37845499218|494.37845499218|492.10717139973|489.93072590237|489.93072590237|489.93072590237|489.93072590237|489.93072590237|489.93072590237|489.93072590237|489.93072590237|489.93072590237|489.93072590237|489.93072590237||483.49649137264|478.29136926605|477.45180216844|476.02039572354|476.02039572354|476.02039572354|476.02039572354|476.02039572354|476.02039572354|476.02039572354||476.02039572354|474.1950942454|474.1950942454|471.62482192089|464.92673966145|460.34581859084|460.08095749189|-468.31514434495|-468.46279597424|-468.46279597424|-468.46279597424|-468.46279597424|-468.79508119317|-471.50585214342|-471.50585214342|-471.50585214342|-471.50585214342||-471.50585214342|-471.50585214342|-471.50585214342|-471.50585214342|-471.50585214342|-471.50585214342|-471.50585214342|-471.50585214342|-476.77033193073|435.51423239393|435.51423239393|435.51423239393|435.51423239393|429.51358598783|424.62448919166|424.30334851862|419.97760431105|418.98680413359|415.71271931456|409.57349882863|409.57349882863|409.57349882863|409.57349882863|409.57349882863|408.20695907794||408.20695907794|408.20695907794|408.20695907794|404.49967562521|404.49967562521|404.49967562521|404.49967562521|404.49967562521|404.49967562521|404.49967562521|404.49967562521|404.49967562521|401.15157134626|395.29286837682|391.06707631332|391.06120153249|385.50771931344|376.7693971918|-415.64169011346|-415.64169011346|-415.64169011346|-415.64169011346|-415.64169011346|-415.64169011346|-415.64169011346|-415.64169011346|-415.64169011346|-415.64169011346|-422.70297585849|-423.38581213823|-430.6620141651
00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE|136.60960202358|136.60960202358|136.60960202358|136.60960202358||136.60960202358|136.60960202358|136.60960202358|136.45640796082|136.45640796082|135.56989970093|134.14501106762|134.14501106762|134.14501106762|134.14501106762|134.14501106762|134.14501106762|134.14501106762|134.14501106762|134.14501106762|134.14501106762|134.14501106762|131.81945453775|131.28685737112||131.28685737112|130.3495641865|129.07681372503|129.07681372503|129.07681372503|129.07681372503|128.24424344014|126.37637987083|126.29652796791|124.16887167876|122.91485330202||122.91485330202|122.91485330202|122.91485330202|122.91485330202||122.91485330202|122.91485330202|122.91485330202|122.91485330202|122.91485330202|122.91485330202|122.91485330202|122.91485330202|122.91485330202|122.91485330202|121.12372590809|-128.94529181581|-128.94529181581|-128.94529181581|-128.94529181581|-128.94529181581|-128.94529181581|-128.94529181581|-128.94529181581||-128.94529181581|-128.94529181581|-128.94529181581|-128.94529181581|-128.94529181581|-128.94529181581|-128.95032364639|-129.76786016659|-130.10185251609|-130.10185251609|-130.10185251609|-130.10185251609|-130.10185251609|-130.10185251609|-130.10185251609|-130.10185251609|-130.10185251609|-130.10185251609|-131.63492736491|-131.63492736491|-131.63492736491|-132.76724959688|-132.76724959688|-132.76724959688|-132.76724959688|-132.76724959688|-132.76724959688|-132.76724959688|-132.76724959688|-132.99784195687|-132.99784195687|-132.99784195687|-132.99784195687|-132.99784195687|124.77646165214|124.77646165214|124.77646165214|124.77646165214|124.77646165214|124.77646165214|124.77646165214|124.77646165214|124.77646165214|124.77646165214|124.77646165214|124.77646165214|124.77646165214|124.77646165214|124.77646165214|124.77646165214|124.77646165214|124.77646165214|124.77646165214|124.77646165214|124.77646165214|124.77646165214|124.77646165214|124.77646165214|124.77646165214|124.77646165214|124.77646165214|124.77646165214||124.77646165214|124.77646165214|124.77646165214|123.95607742029|-131.41521409871|-131.41521409871|-131.41521409871|-131.41521409871|-131.41521409871|-131.41521409871|-131.41521409871|-131.41521409871|-131.41521409871|-131.41521409871|-131.41521409871|-131.41521409871|-132.56467982267|-133.45619184528|-133.45619184528|-133.45619184528|-133.45619184528|-139.09604413812|130.72735889961|130.72735889961|130.72735889961|130.72735889961|130.72735889961|130.72735889961|130.72735889961|130.72735889961|130.72735889961|130.72735889961|130.72735889961|130.72735889961|130.72735889961|130.72735889961|130.72735889961|129.25457740774|129.25457740774|128.69516424473||128.69516424473|125.08684173487|122.59593556614|-130.52445226943|-130.52445226943|-130.52445226943|-130.52445226943|-130.52445226943|-130.52445226943|-130.52445226943||-130.52445226943|-130.52445226943|123.24573221754|123.24573221754|123.24573221754|123.24573221754|123.24573221754|123.24573221754|123.24573221754|123.24573221754|123.24573221754|123.24573221754|123.24573221754|123.24573221754|123.24573221754|123.24573221754|123.24573221754||123.24573221754|123.24573221754|123.24573221754|123.24573221754|122.46914938369|122.16737999826|121.71764654484|121.0361978143|120.95101118598|120.95101118598|114.6383971165|113.96201864331|112.75398345566|112.75398345566|112.75398345566|110.88775820838|107.05945115737|-119.88368073067|-119.88368073067|-119.88368073067|-119.88368073067|-119.88368073067|-119.88368073067|-119.88368073067|-119.88368073067||-119.88368073067|-119.88368073067|-119.88368073067|-119.88368073067|-119.88368073067|-119.88368073067|-119.88368073067|-119.88368073067|-119.88368073067|-119.88368073067|-127.58909056541|-132.36279227758|-132.36279227758|-132.36279227758|-132.36279227758|-132.36279227758|-132.36279227758|-132.36279227758|-132.36279227758|-132.36279227758|-132.51907560485|-132.51907560485|-132.51907560485|-132.51907560485|-132.51907560485|-133.17814023911|-134.80015561779|-135.66984089436|-138.20616053834|-138.20616053834|-138.20616053834
00898|41215|/equities/ing-us-inc|R1000VALUE|-77.796147325166|-77.796147325166|-77.796147325166|-77.796147325166||-77.796147325166|-77.796147325166|-77.796147325166|-77.796147325166|-77.796147325166|-77.796147325166|-77.796147325166|-77.796147325166|-79.168809113373|-79.168809113373|-79.168809113373|-79.168809113373|-79.168809113373|-79.168809113373|-79.168809113373|-79.168809113373|-79.168809113373|-79.168809113373|-79.168809113373||74.309643980146|74.309643980146|74.309643980146|74.309643980146|74.309643980146|74.309643980146|74.309643980146|73.095542302692|73.095542302692|72.375604169196|71.67350890617||71.67350890617|71.67350890617|71.67350890617|71.67350890617|71.67350890617|71.446394257859|71.431134017657|71.121263274828|70.81774580484|70.81774580484|70.81774580484|69.914996915452|69.781218004881|-74.647674310204|-74.647674310204|-74.647674310204|-74.647674310204|-74.647674310204|-74.714661342701|-74.714661342701|-74.714661342701|-74.714661342701|-74.714661342701|-74.714661342701||-74.714661342701|-74.714661342701|-74.714661342701|-74.714661342701|-74.714661342701|-74.714661342701|-74.714661342701|-75.187955996285|-76.078571666048|-76.078571666048|-76.078571666048|-76.078571666048|-76.998967025861|-77.417185940328|-77.428624429309|-77.428624429309|-77.716785041789|-77.716785041789|-77.716785041789|-77.716785041789|-77.716785041789|-77.856603767076|-77.856603767076|-77.856603767076|-77.856603767076|-77.856603767076|-77.856603767076|-77.856603767076|-77.856603767076|-77.856603767076|-77.856603767076|-77.856603767076|-77.856603767076|-78.119963030242|73.042478029634|73.042478029634|73.042478029634|73.042478029634|73.042478029634|73.042478029634|73.042478029634|73.042478029634|73.042478029634|73.042478029634|73.042478029634|73.042478029634|73.042478029634|73.042478029634|73.042478029634|73.042478029634|73.042478029634|73.042478029634|73.042478029634|72.48164266205|72.091177905696|72.091177905696|72.091177905696|72.091177905696|72.091177905696|72.088530819833|71.52807011742|71.52807011742||71.52807011742|71.52807011742|71.52807011742|71.52807011742|71.52807011742|71.203968526463|70.117742010333|69.783602657558|69.565390841433|69.430424851484|69.430424851484|69.189937134923|68.707710606457|66.988563915758|66.649197285437|66.649197285437|66.649197285437|66.649197285437|-72.078834377366|-72.078834377366|-72.887037315454|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829|68.95871255829||68.95871255829|68.128567356027|67.373963932369|66.750232277285|66.198039542714|65.218375642078|64.98796149509|64.98796149509|64.459023568622|64.459023568622||64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.459023568622||64.459023568622|64.459023568622|64.459023568622|64.459023568622|64.411145580827|64.411145580827|64.411145580827|64.411145580827|64.411145580827|63.961268730758|61.290439309675|60.228266069181|59.932516227041|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119||-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-63.879293053119|-65.584923842183|-70.844916558521|-71.820403144223|-71.820403144223|-71.820403144223|-71.820403144223|-71.820403144223|-71.820403144223|-71.820403144223|-71.820403144223|-71.820403144223|-71.820403144223|-71.820403144223|-71.820403144223|-71.820403144223|-71.820403144223|-71.820403144223|-72.806281457855|-73.375468557095|-74.363749310944|69.39999536767|69.39999536767
00899|1167588|/equities/concentrix|R1000VALUE|-38.615855499394|-38.615855499394|-38.615855499394|-38.615855499394||-38.615855499394|-40.8278948425|-44.431274049625|-44.431274049625|-44.431274049625|-44.431274049625|-44.431274049625|-44.431274049625|-44.431274049625|-44.431274049625|-44.431274049625|-44.431274049625|-44.500709460887|-44.500709460887|-44.500709460887|-44.500709460887|-44.500709460887|-44.500709460887|-44.500709460887||-44.500709460887|-44.500709460887|-44.500709460887|-44.500709460887|39.352656345641|39.352656345641|39.352656345641|39.319619687703|38.922076684796|38.491916515655|38.491916515655||38.491916515655|38.491916515655|38.491916515655|37.607684508768||37.281469655745|37.281469655745|37.281469655745|36.757464860008|36.35787844451|35.570821253968|35.570821253968|35.570821253968|35.570821253968|34.708691350302|34.047056246786|34.047056246786|33.789783108001|33.330873078511|-37.271478589384|-37.271478589384|-37.271478589384|-37.271478589384|-37.271478589384||-37.271478589384|-37.271478589384|-37.271478589384|-37.271478589384|-37.271478589384|-37.271478589384|-38.049975854388|-39.213306937208|-39.244150003582|-39.244150003582|-39.244150003582|-39.244150003582|-40.122112098436|-41.129517889796|-42.924852742948|-43.638682884417|-44.581195772182|-45.228919705297|-45.676578001342|-47.288140884331|-49.180156936569|-50.584382917744|-50.584382917744|-50.584382917744|-50.584382917744|-50.584382917744|-50.584382917744|-50.584382917744|-50.584382917744|-50.584382917744|-51.29864980245|-51.29864980245|-52.07377816863|-53.583086879464|-54.534817915727|-54.652649926291|-54.652649926291|-54.652649926291|-55.166631167932|-55.166631167932|-55.166631167932|-55.166631167932|-56.089914561549|-56.089914561549|50.935149105919|50.935149105919|50.935149105919|50.935149105919|50.935149105919|50.499427698864|49.677374838473|48.40870327258|48.40870327258|47.937077228123|47.937077228123|47.937077228123|47.937077228123|47.937077228123|47.937077228123|-52.921950991525|-52.921950991525|-52.921950991525||-52.921950991525|-52.921950991525|-52.921950991525|-52.921950991525|-52.921950991525|-52.921950991525|-52.921950991525|-52.921950991525|-52.921950991525|-52.921950991525|-52.921950991525|-52.921950991525|-52.921950991525|-52.921950991525|-53.306611042965|-53.807789676442|-53.90153250019|-53.90153250019|-53.921836102944|-53.921836102944|-56.633452111859|-60.202167385573|54.888743333001|54.888743333001|54.888743333001|54.888743333001|54.888743333001|54.888743333001|52.620951380609|52.620951380609|52.620951380609|52.620951380609|52.620951380609|52.620951380609|52.620951380609|52.620951380609|52.620951380609|51.994025458095|51.163894058596|49.802837346804||49.359995920142|-57.054675366905|-57.054675366905|-57.054675366905|-57.054675366905|-57.054675366905|-57.054675366905|-57.054675366905|-57.054675366905|-57.715194148516||52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.780198879158|52.159664810936||51.239146656012|51.239146656012|51.239146656012|51.239146656012|50.664051314433|49.996204086839|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345|-55.67243472345||-56.618235813327|-58.022462883203|-58.331245337378|-58.331245337378|-58.331245337378|-58.331245337378|-58.331245337378|-58.331245337378|-58.331245337378|-58.331245337378|49.669179895374|49.669179895374|49.669179895374|49.669179895374|49.669179895374|49.669179895374|-48.231974975269|-48.231974975269|-48.231974975269|-48.231974975269|-48.231974975269|-48.231974975269|-48.231974975269|-48.231974975269|-48.231974975269|-48.231974975269|-48.231974975269|-48.231974975269|-48.231974975269|-48.231974975269|-48.231974975269
00900|48377|/equities/brixmor-property|R1000VALUE|27.994071895289|27.901879112425|27.901879112425|27.809082976649||27.609236813993|27.341929331323|27.224086751431|27.145652441945|26.678212312963|26.678212312963|26.384403180311|25.699336739855|25.336165565874|25.336165565874|25.336165565874|25.336165565874|25.336165565874|25.336165565874|25.336165565874|25.336165565874|25.336165565874|25.336165565874|25.336165565874||25.336165565874|25.336165565874|25.336165565874|25.336165565874|25.336165565874|25.336165565874|25.336165565874|25.336165565874|25.336165565874|25.336165565874|25.336165565874||25.336165565874|25.336165565874|25.248794708677|25.098104435016||25.054283307448|-26.214354243382|-26.214354243382|-26.214354243382|-26.214354243382|-26.214354243382|-26.214354243382|-26.214354243382|-26.214354243382|-26.214354243382|-26.214354243382|-26.214354243382|-26.214354243382|-26.495670970396|-26.653522579886|-26.814191704566|-26.98160169475|-27.271779991441|-27.449200499116||-27.493792873923|-27.493792873923|-27.493792873923|-27.493792873923|-27.493792873923|-27.493792873923|-27.580325610444|-27.668491687772|-27.668491687772|-27.668491687772|-27.668491687772|-27.668491687772|-27.668491687772|-27.668491687772|-27.668491687772|-27.668491687772|-27.668491687772|-27.668491687772|-28.011102188955|-28.447613280493|-28.655126299547|26.968332544169|26.968332544169|26.905091037575|26.588990253678|26.508321597036|-27.917560969302|-27.917560969302|-27.917560969302|-27.917560969302|-27.917560969302|-27.917560969302|-27.917560969302|-27.917560969302|26.791628989103|26.791628989103|26.791628989103|26.791628989103|26.791628989103|26.791628989103|26.791628989103|26.791628989103|26.791628989103|26.791628989103|26.791628989103|26.791628989103|26.791628989103|26.791628989103|26.791628989103|26.791628989103|26.791628989103|26.791628989103|26.791628989103|26.791628989103|26.791628989103|26.791628989103|26.791628989103|26.791628989103|26.791628989103|26.480698859827|26.44134004308|26.44134004308||26.44134004308|26.410933258282|26.255204573988|25.997448700135|25.913579055637|25.913579055637|25.469171526218|25.469171526218|25.204966466801|25.204966466801|25.204966466801|25.204966466801|25.204966466801|25.204966466801|25.204966466801|25.204966466801|25.204966466801|25.204966466801|25.204966466801|25.204966466801|25.204966466801|25.204966466801|25.204966466801|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276||24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.821119851276|24.631800406956|24.582555816994||24.491564378177|24.491564378177|24.491564378177|24.491564378177|24.491564378177|24.491564378177|24.491564378177|24.460196941746|24.460196941746|24.460196941746|24.460196941746|24.460196941746|24.460196941746|24.460196941746|24.460196941746|24.460196941746|24.460196941746||24.460196941746|24.460196941746|24.460196941746|24.460196941746|24.460196941746|24.459663145689|24.266268424901|24.266268424901|24.266268424901|24.073709360662|23.640008863749|23.640008863749|23.640008863749|23.640008863749|23.640008863749|23.640008863749|23.640008863749|23.640008863749|23.640008863749|23.640008863749|-25.954534079381|-25.954534079381|-25.954534079381|-25.954534079381|-25.954534079381||-25.954534079381|-25.954534079381|-25.954534079381|-25.954534079381|-25.954534079381|-25.954534079381|-25.954534079381|-25.954534079381|-25.954534079381|-26.41809243819|-27.26629171634|-27.26629171634|-27.26629171634|-27.26629171634|-27.26629171634|-27.26629171634|-27.26629171634|-27.26629171634|-27.26629171634|-27.26629171634|-27.26629171634|-27.26629171634|-27.26629171634|-27.26629171634|-27.26629171634|-27.724187359696|-27.724187359696|-27.864652935537|-28.329891646209|26.398291018902|26.398291018902
00901|20383|/equities/starwood-property-trust-inc|R1000VALUE|-18.77338636425|-18.77338636425|-18.77338636425|-18.77338636425||-18.77338636425|-18.77338636425|-18.77338636425|-18.77338636425|-18.77338636425|-18.77338636425|-18.77338636425|-18.77338636425|-18.77338636425|-18.77338636425|-18.808104384192|-18.808104384192|-18.808104384192|-18.808104384192|-18.808104384192|-18.808104384192|-18.808104384192|-18.808104384192|-18.808104384192||-18.808104384192|-18.808104384192|-18.808104384192|-18.808104384192|17.948773317593|17.948773317593|17.948773317593|17.948773317593|17.948773317593|17.948773317593|17.948773317593||17.948773317593|17.948773317593|17.919596272066|17.919596272066||17.861773682253|17.839721680368|17.80424573762|17.783000093548|17.783000093548|17.783000093548|17.783000093548|17.783000093548|17.783000093548|17.772777457865|17.679519542756|17.604044261577|17.588230613985|17.588230613985|17.588230613985|17.574145427587|-18.38124501494|-18.38124501494|-18.38124501494||-18.38124501494|-18.38124501494|-18.38124501494|-18.38124501494|-18.38124501494|-18.38124501494|-18.38124501494|-18.591939155563|-18.666599265187|-18.802159088021|-18.833644386374|-18.833644386374|-18.833644386374|-18.833644386374|-18.833644386374|-18.833644386374|-18.833644386374|-18.833644386374|-18.859732729686|-18.923103763541|-19.179281501727|-19.220589510552|-19.331270514106|-19.331270514106|-19.331270514106|-19.331270514106|-19.331270514106|-19.331270514106|-19.331270514106|-19.331270514106|-19.331270514106|-19.331270514106|-19.331270514106|-19.331270514106|-19.476150735854|-19.681111689673|-19.774567891344|-20.048131308273|-20.147117819121|-20.147117819121|-20.147117819121|-20.147117819121|-20.576722158559|-20.576722158559|-20.576722158559|-20.681864011693|20.008405635073|20.008405635073|20.008405635073|20.008405635073|20.008405635073|20.008405635073|20.008405635073|20.008405635073|20.008405635073|20.002395362008|19.944147080045|19.944147080045|19.944147080045|19.717385788605|-20.291538878205|-20.291538878205||-20.291538878205|-20.291538878205|-20.291538878205|-20.291538878205|-20.291538878205|-20.291538878205|-20.291538878205|-20.291538878205|-20.291538878205|-20.291538878205|-20.291538878205|-20.291538878205|-20.291538878205|-20.291538878205|-20.291538878205|-20.291538878205|-20.291538878205|-20.291538878205|-20.291538878205|-20.291538878205|-20.291538878205|-20.38920908054|-20.718009737689|-20.755535194684|-20.755535194684|-20.755535194684|-20.78552149084|-20.78552149084|-20.78552149084|-20.78552149084|-20.873358284398|-21.037341686271|20.051765834323|20.051765834323|20.051765834323|20.036278630883|20.012465478745|19.902100670964|19.79062537618|19.79062537618||19.79062537618|19.588772318859|19.588772318859|19.588772318859|19.588772318859|19.527375457573|19.500705907277|19.500705907277|19.500705907277|19.500705907277||19.500705907277|19.500705907277|19.500705907277|19.500705907277|19.500705907277|19.500705907277|19.480785155221|19.427801105628|19.280156423923|19.194402744046|19.194402744046|19.194402744046|19.194402744046|19.194402744046|19.194402744046|19.194402744046|19.194402744046||19.194402744046|19.194402744046|19.194402744046|19.194402744046|19.194402744046|19.194402744046|19.020059640398|18.80089946057|18.683220601364|18.334134446564|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717||-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.502240193717|-19.559156008156|-19.840728940336|-20.564142639735|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807|19.442051369807
00902|39242|/equities/old-republic-international|R1000VALUE|39.868082485741|39.868082485741|39.868082485741|39.868082485741||39.363983720106|39.363983720106|-42.42846110985|-42.42846110985|-42.42846110985|-42.42846110985|-42.42846110985|-42.42846110985|-42.42846110985|-42.42846110985|-42.42846110985|-42.42846110985|-42.42846110985|-42.42846110985|-42.42846110985|-42.42846110985|-42.42846110985|-45.208886832616|-45.208886832616||-45.208886832616|-45.208886832616|-45.208886832616|-45.208886832616|-45.307095124348|-45.381638331598|-45.381638331598|-45.381638331598|-45.381638331598|-45.381638331598|-45.381638331598||-45.941233311964|-46.254059750585|-46.606585351127|44.636902447654||44.292114280014|44.195683186085|43.448536229168|43.398652315178|43.346517217271|43.346517217271|-45.702919163347|-45.702919163347|-45.702919163347|-45.702919163347|-45.702919163347|-45.702919163347|-45.702919163347|-45.702919163347|-46.393870846034|43.951180009566|43.951180009566|43.951180009566|43.951180009566||43.951180009566|43.489924250402|43.121747770086|42.876497681687|42.511109493121|41.830953966627|41.287661755867|41.287661755867|41.287661755867|40.44008998163|39.853154916315|39.186005666023|-41.853344309941|-41.853344309941|-41.853344309941|-41.853344309941|-41.853344309941|-41.853344309941|-41.853344309941|-41.853344309941|-41.853344309941|-42.837881896909|-43.555703955686|-43.591404013074|-43.591404013074|-43.591404013074|-43.591404013074|-43.591404013074|-43.591404013074|-44.127673524658|41.559872753805|41.559872753805|41.559872753805|41.559872753805|41.559872753805|41.559872753805|41.559872753805|41.559872753805|41.228570231007|40.619128190203|40.619128190203|40.324865300041|39.90833684763|39.90833684763|39.445008403292|39.321678089025|39.09964214312|38.958673653133|38.958673653133|38.958673653133|38.958673653133|38.958673653133|38.958673653133|38.958673653133|38.958673653133|38.958673653133|38.958673653133|38.958673653133|38.958673653133|38.958673653133|38.436636378509|38.403761998527||38.323903551491|38.222140555549|38.222140555549|38.222140555549|38.222140555549|38.222140555549|37.748337486241|37.665441012884|37.203341385334|37.203341385334|37.203341385334|37.157290878792|36.790195719952|36.307172210741|-37.643401743436|-37.643401743436|-37.643401743436|-37.643401743436|-37.643401743436|-37.643401743436|-37.643401743436|-37.801983659505|-37.801983659505|-37.801983659505|-37.801983659505|-37.819148612286|-38.246000687574|-38.331666964397|-38.455184108797|-38.485763901079|-38.485763901079|-38.485763901079|-38.485763901079|-38.520660141809|-38.520660141809|-38.520660141809|-38.543689625259|-38.543689625259|-38.543689625259|-38.543689625259||-38.543689625259|-38.543689625259|-38.543689625259|-38.543689625259|-38.543689625259|-38.543689625259|-38.543689625259|-38.543689625259|-38.543689625259|-38.543689625259||-38.543689625259|-38.543689625259|-38.543689625259|-38.543689625259|-38.543689625259|-38.543689625259|-38.543689625259|36.475156223584|36.475156223584|36.475156223584|36.475156223584|36.475156223584|36.475156223584|36.475156223584|36.475156223584|36.475156223584|36.475156223584||36.475156223584|36.475156223584|36.475156223584|36.475156223584|36.366283429782|36.145870223223|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552||-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-38.443542460552|-39.935034623799|37.583517485771|37.583517485771|37.583517485771|37.353075696267|37.204251502661|37.035003687174|36.885001528297|-38.637020224144|-38.637020224144|-38.637020224144|-38.637020224144|-38.637020224144|-38.637020224144|-38.637020224144|-38.637020224144|-38.637020224144|-38.637020224144|-38.785023285073|-38.800580317358|36.978497141891|36.978497141891
00903|8185|/equities/us-steel-corp|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.479031594473|51.147814256039|50.010263844879|50.010263844879|49.757514976298|49.243349524378|48.876499251126|48.838889311419|48.782624537397|48.782624537397|48.320339104256|47.942598021385|47.455663323796|46.992959155414|46.383843887486|45.085936321856||41.537152146897|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.836621059105|38.248559390965|38.248559390965|37.479761560165|36.692281869624|36.692281869624|36.692281869624|36.692281869624|36.692281869624||36.692281869624|36.692281869624|36.692281869624|36.692281869624|36.692281869624|36.692281869624|36.692281869624|36.656978981996|33.119977519804|-43.205022655269|38.882477392467|38.882477392467|38.882477392467|38.882477392467|38.882477392467|38.584420113334|38.527688667255|37.547987272427|36.916097537329|36.819498456297|36.819498456297|36.819498456297|36.051796609359|35.328107072465|-39.702449665347|-39.702449665347|-39.702449665347|-39.702449665347|-39.702449665347|35.420296615805|35.420296615805
00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE|70.375047868648|70.375047868648|70.375047868648|70.375047868648||70.375047868648|70.375047868648|70.375047868648|69.146166265187|68.40601903882|67.90612689087|-73.407664972965|-73.407664972965|-73.407664972965|-73.407664972965|-73.407664972965|-73.407664972965|-73.407664972965|70.355965128845|70.355965128845|70.355965128845|70.355965128845|69.328298877021|68.995406280866||68.995406280866|68.995406280866|68.995406280866|68.995406280866|68.995406280866|68.995406280866|68.995406280866|68.995406280866|68.995406280866|68.995406280866|68.995406280866||68.995406280866|68.995406280866|68.995406280866|68.995406280866||68.995406280866|68.995406280866|68.995406280866|68.995406280866|68.995406280866|68.995406280866|68.995406280866|68.995406280866|68.995406280866|68.995406280866|67.353604991028|67.011791025647|67.011791025647|66.566993487155|66.216657175263|65.509620999451|65.256524773831|64.829591540637|64.829591540637||64.783992109632|64.51221520143|63.493015042469|62.79918727999|62.630933026036|62.630933026036|62.630933026036|62.630933026036|62.630933026036|62.630933026036|62.630933026036|62.335228282679|62.335228282679|61.669077277659|-67.357700823757|-67.357700823757|-67.357700823757|-67.357700823757|-67.357700823757|-67.357700823757|-67.357700823757|-67.357700823757|-67.357700823757|-67.357700823757|-67.357700823757|-67.693179000712|-67.693179000712|-67.693179000712|-67.693179000712|-67.876105583472|-67.876105583472|-67.876105583472|-67.876105583472|-68.186504245647|-68.905004157897|-68.938536106819|-68.938536106819|-68.938536106819|-68.938536106819|-68.938536106819|-68.938536106819|-68.938536106819|-68.938536106819|-68.938536106819|-68.938536106819|-68.938536106819|-68.938536106819|-68.938536106819|-68.938536106819|-68.938536106819|-68.938536106819|-68.938536106819|-69.81785459815|-69.81785459815|-69.81785459815|-69.81785459815|-69.81785459815|-69.81785459815|-69.81785459815|-69.81785459815|-69.81785459815|-69.81785459815||-69.81785459815|-69.81785459815|-69.81785459815|-69.81785459815|-69.81785459815|-69.81785459815|-69.81785459815|-69.81785459815|-69.81785459815|-69.81785459815|-69.81785459815|-69.81785459815|-69.81785459815|-69.81785459815|-69.81785459815|-69.81785459815|-70.005362254727|-70.005362254727|-70.005362254727|-70.005362254727|-70.005362254727|-70.822069731408|-71.706187556246|-72.179517207885|-72.179517207885|-72.275299745958|-73.545885622679|-76.235056744635|70.694642630988|70.694642630988|70.694642630988|70.694642630988|70.694642630988|70.694642630988|70.694642630988|70.694642630988|70.694642630988|70.171871176222|70.114768547989|70.032741105087||70.032741105087|68.657491405283|67.226382051877|-71.022187674603|-71.022187674603|-71.022187674603|-71.022187674603|-71.022187674603|-71.022187674603|-71.022187674603||-71.022187674603|-71.022187674603|-71.714098467386|-71.907054598637|-72.400191047864|-72.400191047864|-72.400191047864|-72.400191047864|-72.400191047864|-72.400191047864|-72.859457699137|-72.859457699137|-72.859457699137|-73.448392400048|-73.448392400048|-73.448392400048|69.470235463445||69.470235463445|69.470235463445|69.470235463445|69.470235463445|69.470235463445|69.470235463445|69.470235463445|69.470235463445|69.470235463445|69.470235463445|66.475820775898|65.471779130203|64.588823819936|64.481449746276|64.481449746276|63.493274528876|-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581||-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581|-69.837621163581|-73.05541043729|-74.919518800296|-74.919518800296|-74.919518800296|-74.919518800296|-74.919518800296|-74.919518800296|-74.919518800296|-74.919518800296|-74.919518800296|-75.205764642982|-75.205764642982|-75.205764642982|-75.205764642982|-75.205764642982|-75.205764642982|-76.07029582795|-76.304215450381|-77.460795741715|-77.584774182282|-78.063638234627
00905|13992|/equities/royal-gold-inc.|R1000VALUE|-300.18978973905|-300.18978973905|-300.18978973905|-300.18978973905||-300.18978973905|-300.18978973905|-300.18978973905|-300.18978973905|-300.18978973905|-300.18978973905|-300.18978973905|-300.72854931026|-300.72854931026|-300.72854931026|-306.61958834495|270.3386262159|270.3386262159|268.8523097603|268.8523097603|265.98648024582|260.28938072019|254.61691207679|247.2716700213||236.83517907912|233.71659674969|231.35288466709|229.50264908756|228.74321849573|223.47834722453|218.61473784903|217.47587347538|216.86164694043|216.86164694043|216.86164694043||216.86164694043|216.86164694043|216.86164694043|216.86164694043||215.10459804768|214.83678415346|213.87308902793|208.58898523177|205.66499305131|201.5774965856|201.53547455449|201.53547455449|201.53547455449|195.4399636231|188.51553185363|187.41681310206|187.41681310206|187.41681310206|186.15919965751|186.15919965751|186.15919965751|186.15919965751|186.15919965751||180.75077410811|174.68752597299|173.16101467492|173.16101467492|173.16101467492|173.16101467492|173.16101467492|173.16101467492|173.16101467492|173.16101467492|172.89446610744|-188.41718567486|-188.41718567486|-188.41718567486|-188.41718567486|-188.41718567486|-188.41718567486|-191.14367049133|-194.43504145847|-196.33226567624|-198.33580560299|-198.33580560299|-198.53655761714|-202.56484035911|-204.2429771475|-204.2429771475|-206.95197381488|189.68058160768|189.68058160768|189.68058160768|189.68058160768|189.68058160768|189.68058160768|189.68058160768|189.68058160768|189.68058160768|189.68058160768|189.68058160768|185.54836049735|185.54836049735|185.54836049735|184.59995869868|184.59995869868|181.53386846376|180.15164311046|180.15164311046|180.15164311046|180.15164311046|180.15164311046|180.15164311046|180.15164311046|180.15164311046|179.8782150758|177.57415522609|175.01857186583|175.01857186583|174.43961571209|174.43961571209|170.88957647209|170.02391162778|170.02391162778|169.43405019868||166.40311455316|164.49286850156|164.49286850156|164.49286850156|163.93152160845|163.22696262158|160.31837936457|160.31837936457|160.31837936457|160.31837936457|160.31837936457|160.31837936457|160.31837936457|158.73856286005|157.5745941086|157.5745941086|153.46813370601|-163.18898206805|-163.18898206805|-163.18898206805|-163.18898206805|-163.18898206805|-163.18898206805|-163.3094266902|-164.69546911568|-166.73885369136|-168.07650020204|-169.45197253921|-169.45197253921|-169.45197253921|-169.45197253921|-169.45197253921|-173.04746792822|-173.75192105008|-176.51758571943|-176.6202019197|-176.66879108022|-177.68143449967|-180.51010539434|-180.51010539434||172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418||172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418|172.00269115418|170.62960845066|169.86473285968|-182.90143961672|-182.90143961672|-182.90143961672|-182.90143961672||-182.90143961672|-182.90143961672|-182.90143961672|-182.90143961672|-182.90143961672|-182.90143961672|-182.90143961672|-182.90143961672|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668|168.92181109668||168.92181109668|168.92181109668|163.76700358127|158.99250109697|158.38248277268|152.21760532212|152.21760532212|152.21760532212|152.21760532212|152.21760532212|152.21760532212|152.21760532212|152.07286465777|151.48995263604|151.48995263604|151.48995263604|149.72688778272|148.96433033801|146.63619745944|145.42767572371|145.42767572371|145.42767572371|145.42767572371|144.22458998327|143.05849481308|143.05849481308|143.05849481308|143.05849481308|141.63639350162|140.5869790738|138.9276486759
00906|958233|/equities/lumentum-holdings-inc|R1000VALUE|515.52928002153|464.30030136941|459.01034122968|454.90872386683||454.90872386683|454.90872386683|446.79682726315|446.79682726315|446.79682726315|405.40429130584|348.51259330504|348.51259330504|340.65622312485|323.03969724376|-422.73923671202|-422.73923671202|-422.73923671202|-422.73923671202|-422.73923671202|-422.73923671202|-422.73923671202|-422.73923671202|-422.73923671202||-422.73923671202|327.92267296588|327.92267296588|327.92267296588|327.92267296588|327.92267296588|327.92267296588|327.92267296588|327.92267296588|327.92267296588|327.92267296588||327.92267296588|327.92267296588|327.92267296588|327.92267296588||326.77852707743|317.10279931889|310.16699822596|296.49962918832|296.49962918832|296.49962918832|296.49962918832|296.49962918832|296.49962918832|296.49962918832|296.49962918832|280.37625289045|269.89504512242|265.84872567313|247.59969559927|244.58872912101|244.58872912101|244.58872912101|244.58872912101||223.44803791766|220.03161121999|220.03161121999|220.03161121999|220.03161121999|220.03161121999|220.03161121999|220.03161121999|220.03161121999|220.03161121999|220.03161121999|220.03161121999|220.03161121999|204.66168227798|204.66168227798|186.19682159033|173.41226700752|173.41226700752|173.41226700752|173.41226700752|173.41226700752|167.78705946566|167.78705946566|149.41284398637|-176.65382287758|-176.65382287758|-176.65382287758|-176.65382287758|-176.65382287758|-176.65382287758|-176.65382287758|-176.65382287758|-176.65382287758|-176.65382287758|151.05514035263|151.05514035263|151.05514035263|151.05514035263|151.05514035263|151.05514035263|151.05514035263|151.05514035263|151.05514035263|151.05514035263|151.05514035263|151.05514035263|151.05514035263|151.05514035263|151.05514035263|151.05514035263|151.05514035263|151.05514035263|148.16294145627|146.30273628288|146.30273628288|144.73637093497|133.1126243692|132.75125462274|129.974174041|120.36019422659|117.54278848769|117.54278848769||117.54278848769|115.62699358333|111.0198025424|110.1038369822|108.73541357626|108.73541357626|108.73541357626|108.73541357626|108.73541357626|108.73541357626|108.73541357626|108.73541357626|108.73541357626|105.27092851654|103.80659054667|101.73287613028|100.77237311055|100.77237311055|100.77237311055|100.77237311055|100.77237311055|100.77237311055|99.107951866863|99.107951866863|95.069943890834|92.255840028819|92.255840028819|92.255840028819|92.255840028819|92.255840028819|91.863714550929|90.883566908258|87.260630135424|86.636200910019|86.206614164874|86.206614164874|86.206614164874|86.206614164874|86.206614164874|86.206614164874||86.206614164874|86.206614164874|86.206614164874|86.206614164874|84.613962655117|84.016652112592|82.413222212912|80.802193636498|78.8589802431|78.8589802431||77.569007521088|74.981823568499|74.981823568499|73.799783200585|73.799783200585|72.526425117214|72.493587439399|72.493587439399|72.493587439399|72.493587439399|71.335828084793|69.265299172047|69.265299172047|69.265299172047|69.265299172047|69.265299172047|69.208111174508||67.202414394345|67.202414394345|67.202414394345|67.202414394345|67.059946345321|67.059946345321|67.059946345321|65.621047866601|62.251442684352|59.706604813668|55.012102679379|55.012102679379|52.415277444642|-64.927858709502|-64.927858709502|-64.927858709502|-64.927858709502|-64.927858709502|-64.927858709502|-64.927858709502|-64.927858709502|-64.927858709502|-64.927858709502|-64.927858709502|-64.927858709502||-65.511422642068|-65.511422642068|-65.511422642068|-65.511422642068|-65.511422642068|-65.511422642068|-65.511422642068|-65.511422642068|-65.511422642068|-65.511422642068|-73.260209912414|-73.260209912414|-73.260209912414|-73.260209912414|-73.981525740246|-73.981525740246|-73.981525740246|-73.981525740246|-73.981525740246|-73.981525740246|-73.981525740246|-73.981525740246|-73.981525740246|-73.981525740246|-73.981525740246|-73.981525740246|-73.981525740246|-73.981525740246|-73.981525740246|-75.667805920288|-79.189227910224
00907|1152333|/equities/envista-holdings-corp|R1000VALUE|26.918768744121|26.918768744121|26.918768744121|26.918768744121||26.918768744121|26.918768744121|26.918768744121|26.64954297239|26.259214477345|24.979960632109|22.832386209955|22.832386209955|22.832386209955|22.832386209955|22.832386209955|22.832386209955|22.832386209955|22.832386209955|22.832386209955|22.832386209955|22.832386209955|22.832386209955|22.832386209955||22.832386209955|22.232929868158|21.624279784653|21.624279784653|21.624279784653|21.624279784653|21.485865910288|21.317351693838|21.231779278351|20.773741908328|20.773741908328||20.773741908328|20.773741908328|20.773741908328|20.773741908328||20.773741908328|20.773741908328|20.773741908328|20.434712298994|20.400791998577|20.238733678459|20.238733678459|20.238733678459|20.203220009066|20.203220009066|19.523022147525|19.237848140709|19.237848140709|19.237848140709|19.237848140709|19.237848140709|19.237848140709|19.237848140709|19.237848140709||19.141442353982|18.71654643776|-20.731532309923|-20.731532309923|-20.731532309923|-20.731532309923|-20.76336937312|-20.971496415339|-20.971496415339|-20.971496415339|-20.971496415339|-20.971496415339|-20.971496415339|-20.971496415339|-20.971496415339|-20.971496415339|-20.971496415339|-20.971496415339|-20.971496415339|-20.971496415339|-20.971496415339|-20.971496415339|-20.971496415339|-20.971496415339|-20.971496415339|-20.971496415339|-20.971496415339|-20.971496415339|-20.971496415339|-20.971496415339|-20.971496415339|-20.971496415339|-21.043746339173|-21.403606479798|19.49946123868|19.49946123868|19.49946123868|19.49946123868|19.49946123868|19.49946123868|19.49946123868|19.49946123868|19.49946123868|19.49946123868|19.49946123868|19.49946123868|19.49946123868|19.49946123868|19.49946123868|19.49946123868|19.49946123868|19.49946123868|19.49946123868|19.49946123868|19.49946123868|19.49946123868|19.49946123868|19.49946123868|19.49946123868|19.49946123868|19.49946123868|19.49946123868||19.49946123868|19.460910973304|19.460910973304|19.460910973304|19.460910973304|19.227400233739|19.213697164672|19.213697164672|19.213697164672|19.213697164672|19.213697164672|19.213697164672|19.213697164672|-21.059779370776|-21.059779370776|-21.059779370776|-21.059779370776|-21.059779370776|-21.059779370776|-21.059779370776|-21.059779370776|-21.059779370776|19.116628940553|19.116628940553|19.116628940553|19.053925382319|19.053925382319|18.820750195917|18.792478067034|18.792478067034|18.792478067034|18.792478067034|18.792478067034|18.792478067034|18.792478067034|18.792478067034|18.792478067034|18.532064563189|18.532064563189|18.532064563189||18.532064563189|18.262016647562|18.099463535133|18.035756977476|18.035756977476|17.816119202946|17.511104212538|17.511104212538|17.511104212538|17.511104212538||17.511104212538|17.511104212538|17.511104212538|17.511104212538|17.511104212538|17.511104212538|17.473170927648|17.293522812132|17.081969977755|16.885010879722|16.782279828618|16.508254937663|16.508254937663|16.508254937663|16.508254937663|16.508254937663|16.508254937663||16.508254937663|16.508254937663|16.508254937663|16.508254937663|16.508254937663|16.508254937663|16.508254937663|16.508254937663|16.508254937663|16.508254937663|15.423615910757|15.091240222972|-17.487138147269|-17.487138147269|-17.487138147269|-17.487138147269|-17.487138147269|-17.487138147269|-17.487138147269|-17.487138147269|-17.487138147269|-17.487138147269|-17.487138147269|-17.487138147269|-17.518486891758||-17.737207689298|-17.84399821726|-17.84399821726|-17.84399821726|-17.84399821726|-17.84399821726|-17.84399821726|-17.84399821726|-17.84399821726|-17.84399821726|-18.888331545366|-18.896398155009|-18.896398155009|-18.896398155009|-18.896398155009|-18.896398155009|-18.896398155009|-18.896398155009|-18.896398155009|-18.896398155009|-18.946205454204|-18.946205454204|-18.946205454204|-18.946205454204|-18.946205454204|-19.097449970614|-19.854388661264|-19.956820959381|-20.413619290397|-20.413619290397|-20.413619290397
00908|39180|/equities/oge-energy|R1000VALUE|44.609014011234|44.609014011234|44.609014011234|44.609014011234||44.136404541697|43.500171373913|42.746857641614|42.383651731717|41.981490498104|41.981490498104|41.766410512574|-43.96392892056|-43.96392892056|-43.96392892056|-43.96392892056|-43.96392892056|-43.96392892056|-43.96392892056|-43.96392892056|-43.96392892056|-43.96392892056|-43.96392892056|-43.96392892056||-43.96392892056|-43.96392892056|-43.96392892056|-43.96392892056|-43.96392892056|-43.96392892056|-43.96392892056|-43.96392892056|-43.96392892056|-43.96392892056|-44.265753779735||-44.389171637789|-44.551858943585|-44.603499146013|-44.603499146013||-44.720016383378|-44.720016383378|-44.720016383378|-44.808479712001|-44.808479712001|-44.808479712001|-44.808479712001|-44.808479712001|-44.808479712001|-44.922071412748|-44.922071412748|-45.248413248797|-45.309626654275|-45.630694790558|-46.059085388847|-46.059085388847|-46.059085388847|-46.059085388847|-46.059085388847||-46.059085388847|-46.059085388847|-46.059085388847|-46.059085388847|-46.059085388847|-46.059085388847|-46.059085388847|-46.059085388847|-46.059085388847|-46.059085388847|-46.059085388847|-46.059085388847|-46.059085388847|-46.059085388847|-46.059085388847|-46.059085388847|-46.059085388847|-46.059085388847|-46.4623162171|-46.997576702608|-47.149395560815|45.042019465877|45.042019465877|45.042019465877|45.042019465877|45.042019465877|45.042019465877|45.042019465877|45.042019465877|45.042019465877|45.042019465877|44.448909975106|44.379233278372|44.379233278372|44.379233278372|44.379233278372|44.379233278372|44.379233278372|44.379233278372|44.379233278372|44.379233278372|44.379233278372|43.855259062557|43.795288432206|-45.537398373209|-45.537398373209|-45.537398373209|-45.537398373209|-45.537398373209|-45.537398373209|-45.537398373209|-45.537398373209|-45.537398373209|-45.537398373209|-45.537398373209|-45.537398373209|-45.537398373209|-45.713219787371|43.782391023236|43.782391023236|43.782391023236|43.782391023236||43.782391023236|43.782391023236|43.782391023236|43.782391023236|43.782391023236|43.782391023236|43.782391023236|43.782391023236|43.782391023236|43.782391023236|43.782391023236|43.782391023236|43.782391023236|43.782391023236|43.782391023236|43.782391023236|43.782391023236|43.632772695081|43.632772695081|43.632772695081|43.632772695081|43.632772695081|43.632772695081|43.632772695081|43.632772695081|43.632772695081|43.632772695081|43.632772695081|43.632772695081|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531||-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531||-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531||-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.284467423531|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621||-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-45.826320255621|-46.77194494882|44.097877398411|43.876531273435|43.636146605357|43.532939765569|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925|43.453638072925
00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE|-60.407972309652|-60.407972309652|-60.407972309652|-60.407972309652||-60.407972309652|-60.407972309652|-60.407972309652|-60.407972309652|-60.407972309652|-60.407972309652|-60.407972309652|-60.407972309652|-60.407972309652|-60.407972309652|-60.407972309652|-61.213857833614|-61.762040659311|-62.467246952457|-63.685501035499|-65.142867336061|-65.153116600049|-65.153116600049|-65.153116600049||57.904758775359|57.904758775359|57.904758775359|57.904758775359|57.904758775359|57.904758775359|56.108181145595|55.462513343942|54.968347117252|54.138162132707|53.193512700892||53.178426425172|53.178426425172|53.178426425172|53.178426425172||52.801686377821|52.801686377821|52.64631705317|51.974652220108|51.974652220108|51.957374591289|51.957374591289|51.957374591289|51.957374591289|49.980973794127|48.90934277617|48.90934277617|48.90934277617|48.90934277617|48.90934277617|48.90934277617|47.791842414556|47.791842414556|47.463664321566||47.056314764712|-54.808299533531|-54.808299533531|-54.808299533531|-54.808299533531|-54.808299533531|-54.808299533531|-55.396184464057|-55.396184464057|-56.848537148987|-57.793377017484|-58.941528849586|-59.749787689708|-59.749787689708|-65.880876728188|64.578505335909|64.578505335909|64.578505335909|64.578505335909|64.578505335909|64.578505335909|64.578505335909|64.578505335909|64.019173951791|63.952133333072|63.885593585819|-70.947100589816|-70.947100589816|-70.947100589816|-70.947100589816|-70.947100589816|-70.947100589816|-70.947100589816|-70.947100589816|-71.775742975949|-71.775742975949|-72.844793637947|-72.844793637947|-72.844793637947|-72.844793637947|-72.844793637947|-74.433659377314|-76.225176509462|-77.049640956015|-78.420161687104|72.480163839911|72.480163839911|72.480163839911|72.480163839911|72.480163839911|72.480163839911|72.480163839911|72.480163839911|72.480163839911|72.480163839911|72.480163839911|72.480163839911|72.480163839911|72.480163839911|71.74295582093|71.447553102061|71.447553102061||71.447553102061|71.333759139958|70.978812137118|70.453234053177|70.422204283126|68.88911361523|-79.141933213703|-79.141933213703|-79.141933213703|-79.141933213703|-79.141933213703|-79.141933213703|-79.141933213703|-79.141933213703|-79.141933213703|-79.597624208124|-80.86655118457|-80.86655118457|-80.86655118457|-80.86655118457|-80.86655118457|-85.003948608941|77.252256706827|77.252256706827|77.252256706827|77.252256706827|77.252256706827|77.252256706827|76.442996953177|76.442996953177|76.442996953177|76.442996953177|76.442996953177|76.442996953177|76.442996953177|75.866607213735|74.90269462347|73.860212874412|73.375792370902|73.217219483542||73.217219483542|70.49579528933|68.277031914595|68.277031914595|68.277031914595|67.623928723736|66.824362739373|65.996787795809|64.413822142267|64.413822142267||64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267||64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.413822142267|64.281474184089|63.333582850621|62.276759011134|56.413618148018|55.649852819629|-63.042991115599|-63.042991115599|-63.042991115599|-63.042991115599|-63.042991115599|-63.042991115599|-63.332726199914|-63.332726199914|-63.332726199914|-63.332726199914|-63.332726199914|-63.332726199914|-63.626364504285||-64.091362914109|-64.091362914109|-64.091362914109|-64.091362914109|-64.091362914109|-64.091362914109|-64.091362914109|-64.091362914109|-64.091362914109|-64.091362914109|-69.235959115584|-71.0297337586|-71.0297337586|-72.338639689189|-73.831658946918|-73.896210471421|-73.896210471421|-73.896210471421|-73.896210471421|-73.896210471421|-76.308530632396|-76.308530632396|-76.505033934271|-76.587508993575|-76.587508993575|-77.560745059592|-78.086431515595|-79.719367994623|-81.932350173876|-82.399378932403|-82.399378932403
00910|39186|/equities/huntsman|R1000VALUE|12.026735346007|12.026735346007|12.026735346007|12.026735346007||12.026735346007|12.026735346007|12.026735346007|11.558645028194|11.522371743853|11.522371743853|11.522371743853|11.522371743853|10.64607039317|10.64607039317|10.64607039317|10.64607039317|10.64607039317|10.64607039317|10.64607039317|10.64607039317|10.64607039317|10.537723929256|10.537723929256||10.537723929256|10.320804444253|10.093949149383|10.041696481662|10.041696481662|9.884940444051|9.5051274830241|9.5051274830241|9.5051274830241|9.3596245983808|9.3596245983808||9.3596245983808|9.3596245983808|9.3596245983808|9.3596245983808||9.3596245983808|9.3596245983808|9.3596245983808|9.3596245983808|9.3596245983808|9.3596245983808|9.3596245983808|9.3596245983808|9.3596245983808|9.3596245983808|9.1714825171597|9.1714825171597|9.1714825171597|9.1714825171597|9.1714825171597|9.1714825171597|9.0576562491914|9.0576562491914|8.8518402938336||8.3945443767408|7.8567159593215|7.3982106882733|7.3982106882733|7.3982106882733|7.3982106882733|7.3982106882733|7.3982106882733|7.3982106882733|7.3982106882733|-8.7408659998568|-8.7408659998568|-8.7408659998568|-8.7408659998568|-8.7408659998568|-9.0384624074997|-9.0410690386099|-9.2628548232496|8.1423137096202|8.1423137096202|8.1423137096202|8.1423137096202|8.1423137096202|-9.2631532882757|-9.2631532882757|-9.2631532882757|-9.2631532882757|-9.3009158674503|-9.3009158674503|-9.3009158674503|-9.3009158674503|-9.3009158674503|-9.5332403253212|-9.7174888265016|-10.028876584093|-10.067724239856|-10.067724239856|-10.067724239856|-10.067724239856|-10.067724239856|-10.067724239856|-10.067724239856|-10.221915894118|-10.351573605633|-10.49591508982|-10.816294099196|-11.044159996624|-11.06395558529|-11.445839237426|9.9986626427541|9.9986626427541|9.9986626427541|9.9986626427541|9.9986626427541|9.9986626427541|9.9986626427541|9.9986626427541|9.9986626427541|9.9986626427541|9.9085262813991|9.9085262813991|9.9085262813991||9.9085262813991|9.7183628125131|9.6992918168107|9.6775464122604|9.6058849300621|9.2379280158412|-10.65838221677|-10.65838221677|-10.65838221677|-10.65838221677|-10.65838221677|-10.65838221677|-10.65838221677|-10.65838221677|-10.712924736162|-10.835472655981|-10.848692631933|-10.848692631933|-10.848692631933|-10.848692631933|-11.138758421179|-11.259731187022|-11.844423547493|-12.267414957403|10.808571286654|10.808571286654|10.808571286654|10.808571286654|10.345851734453|10.341498115815|10.341498115815|10.341498115815|10.341498115815|10.341498115815|10.341498115815|10.341498115815|10.341498115815|10.013052758417|-11.542308973201|-11.542308973201||-11.542308973201|-11.542308973201|-11.542308973201|-11.542308973201|-11.625636108058|-11.625636108058|-11.625636108058|-11.625636108058|-11.625636108058|-11.659595391637||-11.896772434851|-12.154747594882|-12.324971979967|-12.324971979967|-12.324971979967|-12.324971979967|-12.324971979967|-12.324971979967|-12.324971979967|-12.324971979967|-12.324971979967|-12.324971979967|-12.324971979967|-12.583301882072|-12.773665008952|-12.773665008952|-12.773665008952||-12.773665008952|-13.012266858871|-13.259493482959|-13.259493482959|-13.259493482959|-13.259493482959|-13.259493482959|-13.259493482959|-13.259493482959|-13.259493482959|-13.259493482959|-13.259493482959|-13.259493482959|-13.599715061598|-13.987461429627|-14.559679090747|-15.287381981342|-15.287381981342|-15.39917901335|-15.39917901335|-15.39917901335|-15.39917901335|-15.39917901335|-15.39917901335|-15.39917901335||-15.468023398035|-15.468023398035|-15.468023398035|-15.468023398035|-15.468023398035|-15.468023398035|-15.468023398035|-15.468023398035|-15.468023398035|-15.468023398035|-16.526136877927|-17.325429972446|-17.381588574291|-17.568154622052|-17.742948533135|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027|16.028081765027
00911|17148|/equities/sei-investments|R1000VALUE|-86.254045128986|-86.254045128986|-86.254045128986|-86.254045128986||-86.254045128986|-87.796164221415|-89.30851522513|-89.54235490264|82.680072044257|82.680072044257|82.680072044257|82.680072044257|82.680072044257|82.680072044257|82.680072044257|82.680072044257|82.370487953687|82.370487953687|82.370487953687|82.370487953687|82.370487953687|82.370487953687|82.370487953687||82.370487953687|82.370487953687|82.370487953687|82.370487953687|82.370487953687|82.370487953687|82.117144239126|82.117144239126|81.828218076161|81.69033891688|81.69033891688||81.69033891688|81.69033891688|81.69033891688|81.69033891688|81.69033891688|81.69033891688|81.69033891688|79.731619538314|79.667119873436|79.667119873436|79.667119873436|79.667119873436|79.667119873436|79.667119873436|79.667119873436|78.340458645723|-82.98627072333|-82.98627072333|-82.98627072333|-82.98627072333|-82.98627072333|-82.98627072333|-82.98627072333|-82.98627072333||-82.98627072333|-82.98627072333|-82.98627072333|-82.98627072333|-82.98627072333|-82.98627072333|-83.591967487321|-84.829145962715|-84.829145962715|-84.829145962715|-84.829145962715|-84.829145962715|-84.829145962715|-84.829145962715|-84.829145962715|-84.829145962715|-84.829145962715|-84.829145962715|-85.390165283415|-85.695962781718|-85.695962781718|-85.695962781718|-85.695962781718|-85.695962781718|-85.695962781718|-86.120882240128|-86.120882240128|-86.120882240128|-86.120882240128|-87.187685521596|-87.187685521596|-87.187685521596|-87.187685521596|-87.917668378081|-88.540927324013|-88.540927324013|-88.540927324013|-88.540927324013|-88.540927324013|-88.540927324013|-88.540927324013|-88.991584576187|-89.735263040278|-89.735263040278|-89.735263040278|-90.690807930855|-90.690807930855|-90.690807930855|-90.743243063059|-90.743243063059|-90.743243063059|-90.743243063059|-90.743243063059|-91.040677812495|-91.040677812495|-91.040677812495|-91.040677812495|-91.365263903157|-91.365263903157|-91.365263903157|-91.365263903157|-91.365263903157||-91.365263903157|-91.365263903157|-91.365263903157|-91.365263903157|-91.365263903157|-91.365263903157|-91.365263903157|-91.365263903157|-91.365263903157|-91.365263903157|-91.365263903157|-91.365263903157|-91.365263903157|-91.365263903157|-91.365263903157|-91.365263903157|-91.365263903157|-91.365263903157|-91.365263903157|-91.365263903157|-91.365263903157|-93.303071512134|-93.360000863056|-93.360000863056|-93.360000863056|88.983455828322|88.983455828322|88.983455828322|88.983455828322|88.983455828322|88.983455828322|88.983455828322|88.983455828322|88.983455828322|88.983455828322|88.983455828322|88.983455828322|88.19408414233|88.19408414233|88.139534816348||87.943422168718|86.791562779727|86.791562779727|85.561658788591|85.350262033575|84.08599001791|82.4155467023|81.838050735167|81.587702742074|81.587702742074||81.587702742074|81.587702742074|81.587702742074|81.587702742074|81.587702742074|81.587702742074|81.587702742074|81.587702742074|81.587702742074|81.068219538969|81.068219538969|81.068219538969|81.068219538969|81.068219538969|81.068219538969|81.068219538969|80.562423237323||80.562423237323|80.562423237323|80.562423237323|80.562423237323|80.073297180952|80.073297180952|79.058208859099|79.058208859099|79.058208859099|78.311439103697|75.886047331067|75.622831096883|74.165087954463|73.280096336936|73.079831331676|72.96703637276|71.75586947505|70.218918024076|70.218918024076|69.992767552992|69.992767552992|68.318905543906|-74.670248211242|-74.670248211242|-74.670248211242||-74.670248211242|-74.670248211242|-74.670248211242|-74.670248211242|-74.670248211242|-74.670248211242|-74.670248211242|-74.670248211242|-74.670248211242|-76.897563710055|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-78.543075362199|-79.491817322476|-79.491817322476|-79.929244402496|-80.522338632575|-81.254089094788
00912|17585|/equities/woodward|R1000VALUE|361.06880488278|361.06880488278|361.06880488278|361.06880488278||361.06880488278|361.06880488278|361.06880488278|361.06880488278|361.06880488278|352.15201817487|342.77839095731|342.77839095731|342.77839095731|312.82913565994|312.82913565994|312.82913565994|312.82913565994|312.82913565994|312.82913565994|312.82913565994|312.82913565994|312.82913565994|312.82913565994||312.82913565994|312.82913565994|304.04849301842|301.99998369777|301.83971373862|300.55096367677|300.55096367677|300.55096367677|299.56125989313|295.25140259393|291.67800277352||291.67800277352|291.67800277352|291.67800277352|291.67800277352||291.67800277352|290.61334211164|286.12761245098|276.1082763898|276.1082763898|276.1082763898|276.1082763898|276.1082763898|276.1082763898|276.1082763898|276.1082763898|276.1082763898|276.1082763898|276.1082763898|272.14137524435|272.14137524435|272.14137524435|271.07472335781|271.07472335781||271.07472335781|259.91028289757|248.44088104213|248.44088104213|248.44088104213|248.44088104213|248.44088104213|248.44088104213|248.44088104213|248.44088104213|248.44088104213|248.44088104213|248.44088104213|247.33642798842|247.33642798842|247.33642798842|247.33642798842|247.33642798842|247.33642798842|247.33642798842|247.33642798842|247.33642798842|247.33642798842|243.9388333579|242.24644525347|242.24644525347|242.24644525347|242.24644525347|242.24644525347|242.24644525347|242.24644525347|242.24644525347|242.24644525347|242.24644525347|242.24644525347|242.24644525347|242.24644525347|242.24644525347|241.49967509174|235.9357402685|234.90935728356|-252.93999275975|-252.93999275975|-252.93999275975|-252.93999275975|-252.93999275975|-252.93999275975|-252.93999275975|-252.93999275975|-253.89784006069|-253.89784006069|-253.89784006069|-253.89784006069|-253.89784006069|-254.70023046833|-254.70023046833|-254.82970096118|-257.72283440468|-257.72283440468|-259.85019665094|-259.85019665094|-259.85019665094||-261.90545779212|-261.90545779212|-261.90545779212|-261.90545779212|-261.90545779212|-261.90545779212|-261.90545779212|-261.90545779212|-262.74179131171|-263.18251028941|-263.18251028941|-265.06113085135|245.79321487797|245.79321487797|245.79321487797|245.79321487797|245.79321487797|245.79321487797|245.79321487797|245.79321487797|245.79321487797|245.79321487797|245.79321487797|241.99996067034|241.09273058559|240.71207358748|240.71207358748|240.71207358748|240.71207358748|240.71207358748|240.71207358748|240.21952912443|237.43153860476|237.43153860476|237.43153860476|237.43153860476|237.43153860476|237.43153860476|237.43153860476|237.43153860476||236.17439208987|232.69082746029|232.69082746029|232.69082746029|232.69082746029|231.53258799977|226.85979060708|226.85979060708|224.49454380037|224.49454380037||224.02948460051|220.7149794308|220.67353615832|220.67353615832|220.67353615832|220.67353615832|220.67353615832|220.67353615832|220.67353615832|217.31893862698|216.07298637996|210.41275338741|201.47369266731|201.47369266731|201.47369266731|201.47369266731|198.44104890009||198.12702223995|198.12702223995|198.12702223995|198.12702223995|193.34041136877|191.65684169283|190.52738405324|187.72452021811|185.18029966591|182.58633539674|178.49119782445|178.38690423962|176.90516757962|175.7185170915|173.74023006314|173.74023006314|170.53232773536|166.61034083358|166.61034083358|160.16092761349|159.16269941673|-181.66049814885|-181.66049814885|-181.66049814885|-181.66049814885||-181.66049814885|-181.66049814885|-181.66049814885|-181.66049814885|-181.66049814885|-181.66049814885|-181.66049814885|-181.66049814885|-181.66049814885|-186.39161269604|-197.90648623675|176.59008551234|176.59008551234|176.59008551234|176.59008551234|176.59008551234|176.59008551234|176.59008551234|172.12786770523|-190.11619893246|-190.11619893246|-190.11619893246|-190.11619893246|-190.11619893246|-190.11619893246|-190.11619893246|-190.11619893246|-190.11619893246|-190.11619893246|-191.71146160952|-194.94778204902
00913|17440|/equities/amerco|R1000VALUE|-55.271092064706|-55.271092064706|-55.271092064706|-55.271092064706||-55.271092064706|-55.271092064706|-55.843525177287|-55.843525177287|-55.843525177287|-57.364194929651|-60.202994306939|54.707787953746|54.707787953746|54.707787953746|54.707787953746|54.707787953746|54.707787953746|54.707787953746|54.707787953746|54.707787953746|54.707787953746|53.565811677087|53.565811677087||53.565811677087|53.208124738389|52.048471668753|51.490246273183|50.901386553605|50.632096297828|49.532885241606|-53.777802178959|-53.777802178959|-53.777802178959|-53.777802178959||-53.93533674622|50.412893484766|50.412893484766|50.412893484766||50.412893484766|50.412893484766|50.412893484766|50.412893484766|50.412893484766|50.412893484766|50.412893484766|50.412893484766|50.412893484766|50.412893484766|50.223502961013|50.223502961013|50.223502961013|50.223502961013|50.223502961013|50.223502961013|49.146239458305|-53.019285225613|-53.019285225613||-53.019285225613|-53.019285225613|-53.019285225613|-53.019285225613|-53.019285225613|-53.019285225613|-53.133650064185|-54.28794654179|-54.895773604715|-55.729749577138|-56.08188591771|-56.08188591771|-56.08188591771|-56.08188591771|-56.08188591771|-56.08188591771|-56.08188591771|-56.08188591771|-56.08188591771|-56.487781745114|-57.34650954264|-58.328400071656|-58.817948221732|-58.817948221732|-58.817948221732|-58.817948221732|-58.817948221732|-58.817948221732|-58.817948221732|-58.817948221732|-58.817948221732|-58.817948221732|-58.817948221732|-58.817948221732|-59.068395984968|-59.068395984968|-59.427898606549|-59.835848155646|-59.835848155646|-59.835848155646|-59.835848155646|-59.835848155646|-59.835848155646|-59.835848155646|-59.835848155646|-59.835848155646|-59.835848155646|-59.835848155646|-60.323142068286|-60.629542673101|-60.629542673101|-60.629542673101|-60.807681348867|-60.807681348867|-60.807681348867|-60.807681348867|-60.807681348867|-60.807681348867|-60.807681348867|-60.807681348867|-60.807681348867|-60.88952265314||-60.88952265314|-60.88952265314|-60.88952265314|-60.88952265314|-60.88952265314|-60.88952265314|-60.88952265314|-61.251960807612|-61.251960807612|-61.251960807612|-61.251960807612|-61.251960807612|-61.251960807612|-61.251960807612|-61.251960807612|-61.348374341646|-61.348374341646|-61.348374341646|-61.394305519173|-61.473949966508|-61.576056755999|-62.685062502733|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177||-64.114909697177|-64.114909697177|-64.114909697177|-64.114909697177|-64.845232497356|-64.845232497356|-64.845232497356|-65.691418871506|-65.761376563555|-65.761376563555||-65.761376563555|-66.124565978743|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591||61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|61.400535927591|-66.466468244964|-66.466468244964|-66.466468244964|-66.466468244964|-66.466468244964|-66.466468244964|-66.466468244964|-66.466468244964|-66.539965742356|-66.699959049078|-66.699959049078|-66.699959049078|-66.699959049078|-66.699959049078|-66.897833247069||-66.897833247069|-66.897833247069|-66.897833247069|-66.897833247069|-66.897833247069|-66.897833247069|-66.897833247069|-66.897833247069|-66.897833247069|-67.908030792663|-67.908030792663|-67.908030792663|-67.908030792663|-67.908030792663|-67.908030792663|-67.908030792663|-67.908030792663|-67.908030792663|-67.908030792663|-67.908030792663|-68.733157688537|-68.733157688537|-68.733157688537|-68.733157688537|-68.733157688537|-69.612931099378|-70.670478227893|-73.092808978539|-73.092808978539|-73.092808978539|-73.092808978539
00914|39245|/equities/omega-healthcare|R1000VALUE|44.56289048326|44.56289048326|44.56289048326|44.56289048326||44.078196480097|44.078196480097|42.993271247349|42.864804467507|42.864804467507|42.864804467507|42.864804467507|-45.436604097149|-45.436604097149|-45.467267916555|-45.467267916555|-45.467267916555|-45.803532625585|-45.803532625585|-45.803532625585|-45.803532625585|-45.803532625585|-45.803532625585|-45.803532625585||-45.803532625585|-45.803532625585|-45.803532625585|-45.803532625585|-45.803532625585|-45.803532625585|-45.803532625585|-45.803532625585|-45.803532625585|-45.803532625585|-45.809396795197||-45.809396795197|-45.809396795197|-45.809396795197|-45.809396795197||-45.809396795197|-45.809396795197|-45.809396795197|43.719672808978|43.719672808978|43.719672808978|43.719672808978|43.719672808978|43.719672808978|43.719672808978|43.719672808978|43.719672808978|43.719672808978|43.719672808978|43.672968584004|43.590663153698|43.590663153698|43.590663153698|43.411847439927||43.305941201495|43.050212437628|42.639124930698|42.387251021929|42.387251021929|42.303057911735|42.191174669113|41.68464000473|41.071339312371|41.071339312371|41.071339312371|40.922738489372|40.656374861645|40.135501315956|40.135501315956|40.135501315956|39.499168001683|39.3042188751|39.3042188751|-41.370713175828|-41.370713175828|-41.370713175828|-41.370713175828|-41.370713175828|-41.370713175828|-41.370713175828|-41.370713175828|-41.370713175828|-41.370713175828|-41.370713175828|-41.370713175828|-41.370713175828|-41.370713175828|-41.940789687959|-42.32948990699|-42.654123269437|-42.654123269437|-42.771853088138|-42.915090049639|-42.915090049639|-42.915090049639|-42.915090049639|-42.915090049639|-42.915090049639|-42.915090049639|-42.915090049639|-42.915090049639|-42.915090049639|41.177185782897|41.177185782897|41.177185782897|41.177185782897|41.177185782897|41.177185782897|41.177185782897|41.177185782897|41.177185782897|41.177185782897|41.165207502033|40.984701676606|40.984701676606|40.848834933439||40.71005810841|40.71005810841|40.71005810841|40.71005810841|40.71005810841|40.71005810841|40.331454267591|40.04716978083|39.332967652325|39.177676293884|39.177676293884|38.851030453084|38.392256533701|38.349021026818|38.349021026818|38.349021026818|38.349021026818|38.280599882568|37.768445017564|37.520148080351|37.520148080351|37.338023654407|37.338023654407|37.338023654407|37.338023654407|37.338023654407|37.235859437989|36.964009969551|36.547788532927|36.14936071863|36.14936071863|36.14936071863|36.14936071863|36.14936071863|36.017764054297|-38.055969710542|-38.055969710542|-38.055969710542|-38.183546496345|-38.183546496345||-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345||-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345||-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.183546496345|-38.239694843706|-38.239694843706|-38.555772209628|-38.922524134829|-39.237080327355|-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274||-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274|-39.494246022274|36.294697847423|36.294697847423|35.96069051282|35.96069051282|35.96069051282|35.505954924165|35.505954924165|35.505954924165|35.505954924165|35.505954924165|35.505954924165|35.505954924165|35.505954924165|35.505954924165|35.230070197553|-38.209882339512|-38.209882339512|-38.209882339512|-38.209882339512|-38.209882339512|-38.209882339512|-38.209882339512
00915|20749|/equities/eagle-materials-inc|R1000VALUE|213.02706869931|212.07863083265|212.07863083265|212.07863083265||212.07863083265|210.50765143921|204.51993183504|204.51993183504|202.27269834291|201.23828563438|201.20885876945|201.20885876945|-228.74960290907|-228.74960290907|-228.74960290907|-233.80838650596|216.81427614604|216.81427614604|216.81427614604|216.81427614604|216.81427614604|216.81427614604|216.81427614604||216.81427614604|216.81427614604|216.81427614604|216.81427614604|216.26518167295|208.49260705089|-223.03060107592|-223.03060107592|-223.03060107592|-223.03060107592|-223.03060107592||-223.03060107592|-225.60233174831|211.04469275875|211.04469275875|211.04469275875|211.04469275875|211.04469275875|211.04469275875|211.04469275875|211.04469275875|211.04469275875|211.04469275875|211.04469275875|211.04469275875|211.04469275875|208.53403485342|208.53403485342|208.53403485342|208.53403485342|208.53403485342|208.53403485342|206.65158190605|206.65158190605|206.49953412874||204.3261086131|198.88678324497|-217.02599864333|-217.02599864333|-217.02599864333|-217.02599864333|-217.02599864333|-217.859168957|-220.50701305416|-223.94282629255|-224.71999739399|-224.71999739399|-224.71999739399|-224.71999739399|-226.16194151497|-228.05040456749|-228.05040456749|-229.36460899751|-233.2081750702|-241.65019414946|221.76753267788|221.76753267788|221.76753267788|221.76753267788|221.76753267788|221.76753267788|221.76753267788|221.76753267788|221.76753267788|221.76753267788|221.76753267788|220.44592081443|220.44592081443|220.44592081443|220.44592081443|220.44592081443|220.44592081443|220.44592081443|220.44592081443|220.44592081443|220.44592081443|220.44592081443|220.44592081443|220.44592081443|220.44592081443|220.44592081443|220.44592081443|220.44592081443|220.44592081443|220.44592081443|220.44592081443|220.44592081443|220.44592081443|220.44592081443|220.44592081443|220.44592081443|220.44592081443|220.44592081443|219.83102190644|219.19158221403|219.19158221403|219.19158221403||219.19158221403|219.19158221403|219.19158221403|219.19158221403|217.54972045862|217.30840512266|217.30840512266|217.30840512266|217.30840512266|217.30840512266|217.30840512266|217.30840512266|217.30840512266|214.06444720057|214.06444720057|214.06444720057|214.06444720057|214.06444720057|214.06444720057|214.06444720057|214.06444720057|214.06444720057|214.06444720057|214.06444720057|206.25115791107|206.25115791107|205.29692182408|205.29692182408|205.29692182408|205.29692182408|205.29692182408|205.29692182408|205.29692182408|205.29692182408|205.29692182408|205.29692182408|203.87602519841|200.82335726255|196.80672355751|196.35795652712||195.90939905737|-213.93415646593|-213.93415646593|-213.93415646593|-213.93415646593|-213.93415646593|-213.93415646593|-213.93415646593|-213.93415646593|-213.93415646593||-213.93415646593|-213.93415646593|-217.91572618529|-218.71131102293|-219.11429645452|-220.84785233158|-220.84785233158|-220.84785233158|-221.43705665423|-222.0384011992|-222.48990414446|-222.48990414446|-222.48990414446|-226.8193335302|-228.71564979104|-236.04788216811|-236.04788216811||-236.04788216811|-237.45764763335|-242.09710176763|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241|-242.7200834241||-245.33712809236|-245.33712809236|-245.33712809236|-245.33712809236|-245.33712809236|-245.33712809236|-245.33712809236|-245.33712809236|209.43476870401|209.43476870401|209.43476870401|209.43476870401|-232.21492287332|-232.21492287332|-232.21492287332|-232.21492287332|-232.21492287332|-232.21492287332|-232.21492287332|-232.21492287332|-232.21492287332|-232.21492287332|-232.21492287332|-232.21492287332|-232.21492287332|-232.21492287332|-238.26317580712|-238.26317580712|-238.26317580712|-238.26317580712|-238.26317580712
00916|20565|/equities/caci-international-inc|R1000VALUE|-647.1937489464|-647.1937489464|-647.1937489464|-651.38692442069||-658.02879636696|-662.44575328751|-669.94616982751|-669.94616982751|-669.94616982751|-669.94616982751|-669.94616982751|-669.94616982751|605.46201854218|605.46201854218|605.46201854218|605.46201854218|605.46201854218|605.46201854218|605.46201854218|605.46201854218|581.4821480167|579.49792428518|579.49792428518||573.50659800133|563.42336030095|553.82090708379|553.82090708379|553.82090708379|541.75532148655|541.75532148655|-572.64162718574|-572.64162718574|-572.64162718574|-572.64162718574||-572.64162718574|-576.75122204666|-582.85281860436|-585.70332031344||-587.08927748043|-594.01642335607|-602.95970777467|-602.95970777467|-605.23104873184|-610.37892675933|-611.49236287604|-624.68770842563|571.73252143487|571.73252143487|571.73252143487|571.73252143487|571.73252143487|571.73252143487|571.73252143487|571.73252143487|571.73252143487|571.73252143487|569.29665671041||567.50518280323|566.81146342286|554.81914690602|554.81914690602|554.81914690602|553.20292852839|542.58215203242|541.82796419943|538.49130970389|538.49130970389|538.49130970389|538.49130970389|538.22367473609|534.26374960282|534.26374960282|534.26374960282|525.69008513628|525.69008513628|525.69008513628|525.69008513628|525.69008513628|525.69008513628|525.69008513628|524.13503383198|513.54600994894|489.08884821222|489.08884821222|489.08884821222|489.08884821222|489.08884821222|489.08884821222|489.08884821222|489.08884821222|489.08884821222|489.08884821222|489.08884821222|486.43033093933|486.43033093933|482.21444648641|473.57788026484|468.3173293234|468.3173293234|468.3173293234|468.3173293234|468.3173293234|468.3173293234|468.3173293234|468.3173293234|468.3173293234|462.78861329893|462.78861329893|462.2115629438|462.2115629438|459.77339832026|456.97545085172|453.75084474036|453.75084474036|453.75084474036|453.75084474036|453.75084474036|453.75084474036|453.75084474036||453.75084474036|453.75084474036|453.75084474036|452.24250050121|452.24250050121|452.24250050121|452.24250050121|452.24250050121|452.24250050121|452.24250050121|452.24250050121|452.24250050121|451.86999703042|451.69416954314|451.69416954314|451.69416954314|447.70963363951|-495.28618431704|-495.28618431704|-495.28618431704|-495.28618431704|-501.71020127023|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011|463.33580754011||456.15143810608|447.89438286201|443.10764016461|432.4668207097|424.92047217156|424.92047217156|-461.84697978555|-461.84697978555|-461.84697978555|-461.84697978555||-461.84697978555|-461.84697978555|-461.84697978555|-461.84697978555|-461.84697978555|-461.84697978555|-461.84697978555|-461.84697978555|-461.84697978555|-461.84697978555|-461.84697978555|-461.84697978555|-461.84697978555|-468.0621976594|-480.51910376327|444.39009893085|444.39009893085||444.39009893085|444.39009893085|444.39009893085|444.39009893085|442.40010958408|439.81458646224|439.81458646224|439.81458646224|439.81458646224|439.81458646224|439.81458646224|436.71053972692|428.59732956854|422.66453027689|419.54170661462|418.18605693726|408.69282917345|402.61287185179|400.10303886701|400.10303886701|400.10303886701|400.10303886701|377.52893499058|369.87270412093|367.07328690032||363.98977034335|362.47068822831|362.47068822831|360.94383279979|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|346.58628178161|340.30866972068|340.30866972068|337.26911881085|337.26911881085|337.26911881085|337.26911881085|337.26911881085|324.01235742167|-369.51761747582
00917|39324|/equities/popular-inc|R1000VALUE|136.09955143205|136.09955143205|136.09955143205|136.09955143205||136.09955143205|136.09955143205|136.09955143205|136.09955143205|136.09955143205|134.34060842982|131.31441665568|131.31441665568|128.78434939824|123.36038160812|122.07043404592|121.1602014437|-132.267786943|-132.267786943|-132.267786943|-132.41586120654|122.53202887777|122.53202887777|122.53202887777||122.53202887777|122.53202887777|122.53202887777|122.53202887777|122.53202887777|122.53202887777|122.53202887777|121.91114374006|121.83404907478|120.59005423931|119.25364076952||119.25364076952|119.25364076952|119.25364076952|119.25364076952||119.25364076952|118.54765746174|118.37792976231|116.82227884764|116.13447810803|114.5428917319|113.79710350108|113.58678351587|111.72170417779|111.6267552693|-120.31521975986|-120.31521975986|-120.31521975986|-120.31521975986|-120.31521975986|-120.31521975986|-120.31521975986|-120.31521975986|-120.31521975986||-120.31521975986|-120.31521975986|-120.31521975986|-120.31521975986|-120.31521975986|-120.31521975986|-120.31521975986|-120.31521975986|-120.31521975986|-120.31521975986|-120.31521975986|-120.31521975986|-120.31521975986|-120.31521975986|-120.31521975986|-120.31521975986|-120.31521975986|-120.31521975986|-120.31521975986|-120.31521975986|-121.35357737532|-123.48869403193|-124.62188724224|-125.74535167001|-125.74535167001|-125.90084392385|-125.90084392385|-125.90084392385|-125.90084392385|-127.71732851484|-129.06639085704|-129.06639085704|-129.06639085704|-129.06639085704|121.24693708283|121.24693708283|121.24693708283|121.24693708283|121.24693708283|121.24693708283|121.24693708283|121.24693708283|121.24693708283|121.24693708283|121.24693708283|121.24693708283|121.24693708283|121.24693708283|121.24693708283|120.01958087689|120.01958087689|120.01958087689|120.01958087689|120.01958087689|120.01958087689|120.01958087689|120.01958087689|120.01958087689|120.01958087689|119.79647788743|119.65747536266|119.24021596777||119.24021596777|118.44913132839|117.23730970149|116.82723369339|116.46797921634|115.09631196632|114.01177401177|114.01177401177|113.10558271002|112.65238544764|112.65238544764|112.28653475776|112.03365269783|109.75794539058|109.53675123155|109.53675123155|109.53675123155|109.53675123155|109.53675123155|109.53675123155|109.53675123155|109.53675123155|109.53675123155|109.53675123155|109.53675123155|109.53675123155|109.53675123155|109.53675123155|109.53675123155|109.53675123155|108.84978574616|108.84978574616|108.84978574616|108.84978574616|108.84978574616|108.77818112912|108.77818112912|108.77818112912|108.64064413245|108.62709542479||108.62709542479|106.93137276134|105.62824622748|105.45166515374|104.92907168097|103.63161157708|102.86368195928|102.86368195928|101.08766918523|101.08766918523||101.08766918523|101.08766918523|101.08766918523|101.08766918523|101.08766918523|101.08766918523|101.08766918523|100.69768927211|99.990214693484|99.106065917821|99.106065917821|98.983405829372|98.881326851157|98.881326851157|98.881326851157|98.881326851157|98.881326851157||98.881326851157|98.881326851157|98.881326851157|98.881326851157|97.722068108781|97.722068108781|97.119188625704|97.119188625704|97.067428941077|96.133249038398|92.564169294238|92.426019437445|90.818358694329|90.694699895252|90.694699895252|88.776609672296|86.611787863559|86.4522061181|86.4522061181|86.394673752778|84.548851466464|84.548851466464|83.589833657264|-90.879805333442|-90.879805333442||-90.879805333442|-90.879805333442|-90.879805333442|-90.879805333442|-90.879805333442|-90.879805333442|-90.879805333442|-90.879805333442|-90.879805333442|-90.879805333442|-95.916195718256|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-97.053372353156|-100.07846977296|-102.27941292725|-102.78439976333
00918|39240|/equities/ingredion-inc|R1000VALUE|113.38770295484|113.38770295484|113.38770295484|113.38770295484||113.38770295484|113.38770295484|113.38770295484|113.38770295484|113.38770295484|113.38770295484|113.38770295484|113.38770295484|111.81087179958|111.81087179958|111.74318685332|111.71520815733|111.58356656899|111.34213489797|111.34213489797|110.52516602704|110.36083112906|110.36083112906|110.36083112906||110.36083112906|110.36083112906|108.52926006528|107.76590973914|107.76590973914|107.33572999173|106.91607390899|106.91607390899|106.91607390899|106.91607390899|106.91607390899||106.91607390899|106.91607390899|106.90641609475|106.90641609475||106.90641609475|106.90641609475|106.90641609475|106.90641609475|106.90641609475|106.90641609475|106.90641609475|106.88534987022|106.25539125392|-112.13973736408|-112.13973736408|-112.13973736408|-112.34693235426|-113.10466713841|-113.10466713841|-113.10466713841|-113.10466713841|-113.13615024171|-113.13615024171||-113.13615024171|-113.13615024171|-113.13615024171|-113.35444537015|-113.35444537015|-113.43271563684|-114.27218673665|-114.28798969617|-114.28798969617|-114.28798969617|-114.28798969617|-114.28798969617|-114.28798969617|-114.28798969617|-114.28798969617|-114.31274367397|-114.31274367397|-119.6441157772|-120.23846344969|-120.87106646455|-121.87618784283|-122.80242702005|-123.00269626509|-124.36632711502|-125.14869840512|-125.39047996311|-125.39047996311|-125.39047996311|-125.39047996311|-125.39047996311|-125.39047996311|-125.39047996311|-125.73437820368|-125.73437820368|-125.73437820368|-125.73437820368|-125.73437820368|-125.85430967469|-126.05994945272|-126.05994945272|-126.29549262663|-126.29549262663|-126.29549262663|-127.33860574983|-127.75511578744|-127.99665566755|-128.21687196008|-128.21687196008|-129.44974764973|-130.27083056934|-130.33870745042|-130.33870745042|-130.33870745042|-131.41950490548|-131.41950490548|-131.41950490548|-131.90258228355|-131.90258228355|-131.90258228355|-131.90258228355|-131.90258228355|-131.90258228355||-131.90258228355|-131.90258228355|-131.90258228355|-131.90258228355|-131.90258228355|-131.90258228355|-131.90258228355|-131.90258228355|-131.90258228355|-132.01835941798|-132.13444693361|-132.52491610228|-132.52491610228|-132.52491610228|-132.52491610228|-132.52491610228|-132.52491610228|-133.23491035764|-134.39383841957|-134.99174660009|-135.85944375243|-138.47327687173|-138.66520998102|-138.66520998102|-139.04800671584|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075||132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075||132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075|132.65414621075||132.65414621075|132.65414621075|132.65414621075|132.65414621075|131.99294494744|130.94716118835|129.93588191055|129.93588191055|129.93588191055|129.93588191055|129.93588191055|129.93588191055|129.93588191055|129.93588191055|-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027||-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027|-135.64069219027|-137.29854377545|128.50588706936|128.50588706936|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|127.80971462405|124.46829490835|-132.90408284154
00919|21040|/equities/primerica-inc|R1000VALUE|-273.23427449414|-273.23427449414|-273.23427449414|-273.23427449414||-273.23427449414|-273.23427449414|-280.19060114963|259.13416576115|259.13416576115|259.13416576115|254.85187593795|251.51642905932|251.51642905932|251.51642905932|251.51642905932|251.51642905932|251.51642905932|251.51642905932|251.51642905932|251.51642905932|251.51642905932|251.51642905932|251.51642905932||251.51642905932|251.51642905932|250.8193461693|250.8193461693|250.8193461693|248.31584172484|-267.30342418075|-267.30342418075|-267.30342418075|-267.30342418075|-267.30342418075||-267.30342418075|-267.30342418075|-267.30342418075|-267.30342418075||-267.30342418075|-267.30342418075|-267.30342418075|-267.30342418075|-267.30342418075|-267.30342418075|-267.30342418075|-267.30342418075|-267.30342418075|-267.30342418075|-267.30342418075|-267.30342418075|-267.30342418075|-268.65935952266|-270.61539526437|-270.61539526437|-271.58111442545|-271.58111442545|-271.58111442545||-271.58111442545|-271.58111442545|-271.58111442545|-271.58111442545|-271.58111442545|-271.58111442545|-271.58111442545|-271.58111442545|-271.58111442545|-271.58111442545|-271.58111442545|-271.58111442545|-271.58111442545|-271.58111442545|-275.85218526223|-275.85218526223|-275.85218526223|-275.85218526223|-276.96727947022|-276.96727947022|-276.96727947022|-278.7694859375|-280.38889711125|-280.38889711125|-280.38889711125|-280.38889711125|-280.38889711125|-280.38889711125|-280.38889711125|-282.33015206371|262.56535612394|262.56535612394|262.56535612394|262.56535612394|262.56535612394|262.56535612394|262.56535612394|262.56535612394|262.56535612394|262.56535612394|262.56535612394|262.56535612394|262.56535612394|262.56535612394|262.56535612394|262.56535612394|262.56535612394|-276.12139412085|-276.12139412085|-276.12139412085|-276.12139412085|-276.12139412085|-276.12139412085|-276.12139412085|-276.12139412085|-276.12139412085|-276.12139412085|-276.12139412085|-276.12139412085|-276.12139412085|-276.12139412085|-276.12139412085||-276.12139412085|-276.12139412085|-276.12139412085|-276.12139412085|-276.12139412085|-276.12139412085|-276.12139412085|-276.12139412085|-276.12139412085|-276.12139412085|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-276.15746869124|-277.59107578106|262.54265362223|262.54265362223|262.54265362223|262.54265362223|262.54265362223|262.54265362223||262.54265362223|260.17989345613|259.19877789885|256.90672485994|-272.99335978799|-272.99335978799|-272.99335978799|-272.99335978799|-272.99335978799|-272.99335978799||-272.99335978799|-272.99335978799|-275.18245569047|-275.18245569047|-275.40494988557|-276.80048278301|-277.95942246615|260.92270989662|260.92270989662|260.92270989662|260.92270989662|260.92270989662|260.92270989662|260.92270989662|260.92270989662|260.92270989662|260.92270989662||260.92270989662|260.92270989662|260.92270989662|260.92270989662|260.79245021879|257.62938804692|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733||-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-277.18081016733|-285.19340303423|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219|-293.33668655219
00920|29665|/equities/post-holdings|R1000VALUE|103.91334091371|103.91334091371|103.91334091371|103.91334091371||103.91334091371|103.91334091371|103.91334091371|103.91334091371|103.91334091371|102.90007036202|97.312967703003|94.910032110311|-103.67938841513|-103.67938841513|-103.67938841513|-103.67938841513|-103.67938841513|-103.67938841513|-103.67938841513|-103.67938841513|-103.67938841513|-103.67938841513|-103.67938841513||-103.67938841513|-103.67938841513|-103.86698062222|-103.86698062222|-103.86698062222|-103.86698062222|-103.86698062222|-103.86698062222|-103.86698062222|-104.38289671254|-105.24302026165||-105.24302026165|-105.76106053293|-105.76106053293|-105.76106053293||-105.76106053293|-105.76106053293|-105.76106053293|-105.76106053293|-105.76106053293|-105.76106053293|-105.76106053293|-105.76106053293|-105.76106053293|-105.76106053293|-105.76106053293|-105.92004367378|-105.92004367378|-106.19837963876|-106.30518377215|-106.30518377215|-106.30518377215|-106.30518377215|-106.30518377215||-106.30518377215|-106.30518377215|-106.30518377215|-110.30511312495|-110.30511312495|-110.30511312495|-110.30511312495|-110.30511312495|-110.30511312495|-110.30511312495|-110.30511312495|-110.30511312495|-110.30511312495|-110.30511312495|-110.30511312495|-110.30511312495|-110.30511312495|-110.30511312495|-110.30511312495|-110.41984886605|102.43320121968|102.43320121968|102.43320121968|102.43320121968|102.06567060858|102.06567060858|-108.81268180103|-108.81268180103|-108.81268180103|-108.81268180103|-108.81268180103|-108.81268180103|-108.81268180103|-108.81268180103|-108.81268180103|-108.81268180103|-108.81268180103|-108.81268180103|-108.81268180103|-108.81268180103|-108.81268180103|-108.81268180103|-108.81268180103|-108.81268180103|-108.81268180103|-108.81268180103|-108.81268180103|-108.81268180103|-108.81268180103|-108.81268180103|-108.82997888659|-108.82997888659|-109.68775213134|-111.24355908366|-111.24355908366|-111.24355908366|-112.29839771028|-113.59627223275|106.85078747936|106.85078747936|106.85078747936|106.85078747936||106.85078747936|106.85078747936|106.85078747936|106.85078747936|106.85078747936|106.79309562255|104.57585586208|104.57585586208|102.53650351253|102.193489766|102.193489766|100.86276449084|100.36582299842|-108.15707621587|-108.15707621587|-108.15707621587|-108.15707621587|-108.99619033615|-110.52021246796|-111.42078856235|-111.49442225119|-111.49442225119|-111.49442225119|-111.49442225119|-111.49442225119|-111.49442225119|-111.49442225119|-111.49442225119|-111.49442225119|-111.49442225119|-111.49442225119|-111.49442225119|-111.49442225119|-112.29556433876|-112.29556433876|-112.29556433876|-112.29556433876|-112.29556433876|-112.85229330283|-113.86065882608||-113.86065882608|-113.86065882608|-113.86065882608|-113.86065882608|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994||-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994|-114.03006575994||-114.03006575994|-114.75341228304|-115.83538769887|-115.83538769887|-115.83538769887|-115.83538769887|-115.83538769887|-115.83538769887|-116.52376163454|-117.01673950348|-117.01673950348|-118.57804218038|-119.37227371782|-119.62206710384|-119.62206710384|-119.62206710384|-119.62206710384|-119.62206710384|-119.62206710384|-120.17702042842|111.64125594296|111.64125594296|111.64125594296|111.64125594296|111.64125594296||111.64125594296|111.64125594296|111.64125594296|111.64125594296|111.64125594296|111.64125594296|111.64125594296|111.64125594296|111.64125594296|111.64125594296|111.64125594296|109.49624185403|109.49624185403|109.0935975163|108.93413417218|108.93413417218|108.93413417218|108.93413417218|108.93413417218|108.93413417218|108.93413417218|108.93413417218|108.93413417218|108.93413417218|108.93413417218|108.93413417218|108.93413417218|108.93413417218|108.93413417218|108.7559207002|108.71986939343
00921|989528|/equities/valvoline-inc|R1000VALUE|35.814591151654|35.769557024446|35.769557024446|35.531730467972||35.415037949467|35.415037949467|35.415037949467|34.58515488614|34.208153347779|34.208153347779|33.285170878094|32.403245437058|31.071384946409|30.670347900352|30.670347900352|30.670347900352|30.670347900352|30.608443705198|30.57523961317|30.57523961317|30.434430707952|29.436312478406|29.151631106782||29.151631106782|29.151631106782|29.151631106782|29.151631106782|29.151631106782|29.046534791973|27.750366810722|-31.255018951987|-31.255018951987|-31.255018951987|-31.255018951987||-31.610521478228|-31.842580339172|-32.264810903048|-32.273646675804||-32.273646675804|-32.273646675804|-32.586275351554|-32.58881049911|-32.58881049911|-32.58881049911|-32.58881049911|-32.58881049911|-32.58881049911|-32.58881049911|-32.58881049911|-32.58881049911|-32.58881049911|-32.58881049911|-32.58881049911|-32.58881049911|-32.58881049911|-33.013114918842|-33.013114918842||-33.013114918842|-33.013114918842|-33.013114918842|-33.013114918842|-33.013114918842|-33.013114918842|-33.679572199863|-33.68646960687|-33.779053491806|-33.779053491806|-33.779053491806|-33.779053491806|-33.779053491806|-33.779053491806|-34.207097895118|-34.624009194163|-34.624009194163|-34.826675059826|-35.461863440972|-35.463736978616|-35.593040324412|-36.025483227024|-36.025483227024|-36.173451260393|-36.173451260393|-36.173451260393|-36.173451260393|-36.173451260393|-36.173451260393|-36.173451260393|-36.173451260393|-36.173451260393|-36.173451260393|-36.173451260393|-36.468001078307|-36.780557948946|-37.104593416716|-37.88654618425|-38.431834708446|-38.431834708446|-38.431834708446|-38.477594917343|-38.830662587535|-39.215151814339|-39.215151814339|-39.872214241953|-40.279682923391|-40.945201874921|38.378336814602|38.378336814602|38.378336814602|37.99238940075|37.99238940075|37.889875102871|37.453750902672|37.192552106724|37.192552106724|37.192552106724|37.119978382332|37.119978382332|37.119978382332|37.119978382332||37.119978382332|37.119978382332|37.119978382332|37.119978382332|37.119978382332|37.119978382332|37.119978382332|37.119978382332|37.119978382332|37.119978382332|36.527753037593|36.450281322423|36.126977695826|35.953309127361|35.927480098974|35.927480098974|35.631643901678|35.136271408766|-37.634295809294|-37.634295809294|-37.634295809294|-38.21421809994|-38.45968771867|-38.696036129877|-38.696036129877|-38.696036129877|-38.952505880213|-38.952505880213|-38.952505880213|-38.952505880213|-38.952505880213|-38.952505880213|-39.735562648615|36.46254688183|36.46254688183|36.46254688183|36.46254688183|36.406918481016|36.406918481016|36.406918481016||36.406918481016|35.99907658169|35.697305388686|35.343397877213|35.04182939794|34.713042865923|34.713042865923|34.713042865923|34.301129889992|34.301129889992||34.067103254903|34.067103254903|34.067103254903|34.067103254903|34.067103254903|34.067103254903|34.067103254903|34.067103254903|33.956197169212|33.773996780082|33.530274335724|32.644194859247|-36.618925780349|-36.618925780349|-36.618925780349|-36.618925780349|-36.618925780349||-36.618925780349|-36.618925780349|-36.618925780349|-36.618925780349|-36.618925780349|-36.618925780349|-36.618925780349|-36.618925780349|-36.618925780349|-36.618925780349|-36.618925780349|-36.618925780349|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732||-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-36.677286607732|-37.113193891065|-37.113193891065|-37.263173757165|-37.263173757165|-37.263173757165|-37.263173757165|-37.552083212103|-37.648366706143|-37.648366706143|-37.648366706143|-37.648366706143|-37.648366706143|-37.648366706143|-37.648366706143|-37.648366706143|-37.648366706143|-37.648366706143|-37.648366706143|-37.648366706143|-37.648366706143|-37.648366706143|-37.695964354686|-38.043569903034
00922|39177|/equities/douglas-emmett|R1000VALUE|-11.10978547281|-11.10978547281|-11.10978547281|-11.139761778447||-11.165075710199|-11.165075710199|-11.262041861312|-11.262041861312|-11.262041861312|-11.262041861312|-11.262041861312|-11.268323593201|-11.268323593201|-11.268323593201|-11.282076018748|-11.282076018748|-11.282076018748|-11.317028462553|-11.495865490331|-11.568183583566|-11.686795923172|-11.686795923172|-11.686795923172||-11.686795923172|-11.686795923172|-11.686795923172|-11.686795923172|-11.686795923172|-11.686795923172|-11.686795923172|-11.686795923172|-11.686795923172|-11.686795923172|-11.686795923172||-11.686795923172|-11.823628713751|-11.827920968957|-11.844356386339|-11.865993426708|-11.865993426708|-11.865993426708|-11.98610361248|-12.021503905783|-12.267781977665|-12.418091355442|-12.49176794807|-12.518931390866|-12.518931390866|-12.518931390866|-12.518931390866|-12.518931390866|-12.518931390866|-12.518931390866|-12.518931390866|-12.518931390866|-12.518931390866|-12.518931390866|-12.518931390866||-12.518931390866|-12.518931390866|-12.518931390866|-12.518931390866|-12.518931390866|-12.518931390866|-12.518931390866|-12.722979706773|-12.851088173135|-12.930654189039|-13.155726270597|-13.207473521675|-13.21414113923|-13.21414113923|-13.21414113923|-13.572934637292|-13.714752836366|-13.714752836366|-13.714752836366|-13.714752836366|-13.966392008618|-14.188212836402|-14.308848077078|-14.398892235156|-14.398892235156|-14.398892235156|-14.398892235156|-14.445990959137|-14.48082337482|-14.773415036811|-14.851129838731|-14.851129838731|-15.040977342157|-15.311085814931|-15.774818123158|-16.009242310321|-16.227162853651|-16.449992833063|-16.566384044|-16.566384044|-16.566384044|-16.566384044|-16.695473641903|-16.695473641903|-16.722470781043|15.598983419507|15.598983419507|15.598983419507|15.598983419507|15.598983419507|15.598983419507|15.598983419507|15.598983419507|15.598983419507|15.598983419507|15.598983419507|15.598983419507|15.598983419507|15.598983419507|15.188592739204|14.989580900225|14.989580900225||14.989580900225|14.703146120744|14.607662621291|14.34684688863|14.113719222908|13.935243339412|-15.494273433645|-15.494273433645|-15.494273433645|-15.494273433645|-15.494273433645|-15.494273433645|-15.494273433645|-15.494273433645|-15.494273433645|-15.623637262936|-15.94254066321|-15.972463384043|14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.812273509594|14.685303537153|14.607837933195|14.422320173727|14.351316445467|14.351316445467||14.351316445467|14.192018607587|14.035575817394|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232||-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232|-15.311628810232||-15.311628810232|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.406210994498|-15.78427187577|-15.884290988844|-15.884290988844|-15.884290988844|-15.884290988844|-15.884290988844|-15.884290988844||-16.00540691336|-16.00540691336|-16.00540691336|-16.00540691336|-16.00540691336|-16.034734832025|-16.034734832025|-16.034734832025|-16.099857755621|-16.099857755621|-17.081230212273|-17.41801974758|-17.41801974758|-17.41801974758|-17.41801974758|-17.41801974758|-17.41801974758|-17.41801974758|-17.41801974758|-17.41801974758|-17.41801974758|-17.41801974758|-17.41801974758|-17.41801974758|-17.41801974758|-17.673355340787|-17.762451132029|-17.762451132029|-17.762451132029|-17.762451132029|-17.762451132029
00923|1075387|/equities/nvent-electric|R1000VALUE|105.49404980974|105.49404980974|105.49404980974|105.49404980974||105.49404980974|105.49404980974|105.49404980974|105.49404980974|105.49404980974|105.49404980974|105.49404980974|105.49404980974|105.49404980974|103.48836323368|103.48836323368|103.48836323368|102.64262471317|101.9179569763|101.9179569763|101.9179569763|101.9179569763|100.3160047523|100.3160047523||100.3160047523|-110.94306825267|-110.94306825267|-110.94306825267|-110.94306825267|-110.94306825267|-110.94306825267|-110.94306825267|-110.94306825267|-110.94306825267|-110.94306825267||-110.94306825267|-110.94306825267|-110.94306825267|-110.94306825267||-110.94306825267|-110.94306825267|-110.94306825267|-110.94306825267|-110.94306825267|-110.94306825267|-113.49025000842|-113.49025000842|-113.49025000842|-113.49025000842|-113.49025000842|-113.49025000842|-113.49025000842|-113.49025000842|-113.49025000842|-113.49025000842|-113.49025000842|-113.49025000842|-113.49025000842||-113.49025000842|-113.49025000842|-113.49025000842|-113.49025000842|-116.00277373078|-116.00277373078|-116.00277373078|-117.95824077692|104.22394400251|104.22394400251|104.22394400251|104.22394400251|104.22394400251|104.22394400251|104.22394400251|104.22394400251|104.22394400251|104.22394400251|104.22394400251|97.086042552961|97.086042552961|94.642707490349|94.642707490349|94.036068438848|92.842938539775|92.842938539775|92.842938539775|92.842938539775|92.842938539775|92.842938539775|92.842938539775|92.842938539775|92.842938539775|92.842938539775|92.842938539775|92.842938539775|92.842938539775|92.842938539775|92.842938539775|92.842938539775|92.842938539775|92.842938539775|92.842938539775|92.842938539775|92.842938539775|92.842938539775|92.842938539775|92.842938539775|91.698262874055|91.375565943639|89.77807265403|89.77807265403|89.77807265403|88.99592763556|88.99592763556|88.154919747655|85.877045790104|85.877045790104|85.877045790104|85.877045790104|85.877045790104|85.877045790104||85.877045790104|85.877045790104|84.523945242992|83.667998713648|83.667998713648|83.667998713648|83.667998713648|83.667998713648|83.667998713648|83.667998713648|83.667998713648|83.667998713648|83.667998713648|83.667998713648|82.804954659265|82.804954659265|82.804954659265|82.804954659265|82.804954659265|82.804954659265|80.451216524753|73.731573906337|73.731573906337|73.731573906337|73.01841824893|72.021571407096|71.047308667254|70.55561694365|70.252286223298|70.252286223298|70.252286223298|70.076663431921|70.076663431921|70.076663431921|70.076663431921|70.076663431921|70.076663431921|70.076663431921|69.810177098158|69.525195504165||69.396885555029|68.754964403982|68.754964403982|68.754964403982|68.754964403982|67.942734988393|67.237204745811|66.38300662946|65.365816516044|65.365816516044||65.324236572188|65.017486877355|64.731323581176|63.888811134285|63.888811134285|63.888811134285|63.807946598317|63.807946598317|62.796888364449|62.401318024118|62.401318024118|62.401318024118|62.401318024118|62.401318024118|62.401318024118|62.401318024118|62.401318024118||62.401318024118|62.401318024118|62.401318024118|62.401318024118|62.401318024118|62.401318024118|62.401318024118|62.401318024118|61.639247097924|59.62360675065|55.158450309085|54.726610810279|53.705123749838|53.354581876448|53.225647021058|52.079607275595|49.50956331742|47.212329423136|47.212329423136|46.943145261547|46.937660520099|45.408179725566|-53.388342883804|-53.388342883804|-53.388342883804||-53.388342883804|-53.388342883804|-53.388342883804|-53.388342883804|-53.388342883804|-53.388342883804|-53.388342883804|-53.388342883804|-53.388342883804|-53.388342883804|-57.925457459659|-57.925457459659|-57.925457459659|-57.925457459659|-59.748287075063|-60.974206996516|-61.310261858105|-61.310261858105|-61.310261858105|-61.310261858105|-61.310261858105|-61.310261858105|-61.310261858105|-61.310261858105|-61.310261858105|-61.310261858105|-61.310261858105|-61.310261858105|-61.310261858105|-62.409177502658|-62.869170834252
00924|48391|/equities/springleaf-hldgs|R1000VALUE|-62.245174387422|-62.245174387422|-62.245174387422|-62.245174387422||-63.114637775914|-65.241541354409|-67.079492640221|-67.220100560269|-67.220100560269|-67.220100560269|-67.220100560269|-69.048447042131|-69.149664642363|-69.149664642363|-69.149664642363|-69.149664642363|-69.149664642363|-69.149664642363|-69.149664642363|-69.149664642363|-69.149664642363|-69.149664642363|-69.406850763989||-70.905111468315|-71.161651379385|-71.161651379385|-71.508539255676|-71.508539255676|66.659892726121|66.610081466845|66.610081466845|66.378529425917|65.326833164755|65.045723130759||65.045723130759|65.045723130759|65.045723130759|65.045723130759||64.742582297387|64.660163852972|64.269471880907|63.911267187538|63.911267187538|63.911267187538|63.911267187538|63.911267187538|63.911267187538|63.506404137548|61.624897877305|60.293135530054|60.293135530054|60.293135530054|60.293135530054|59.085152818428|58.269056745885|57.389000411959|57.23213311934||56.471308409102|56.040096686841|56.040096686841|56.040096686841|56.040096686841|56.040096686841|56.040096686841|56.040096686841|56.040096686841|56.040096686841|56.040096686841|56.040096686841|56.040096686841|56.040096686841|56.040096686841|56.040096686841|55.857443304592|55.06549079742|53.602210869679|53.497739157244|53.497739157244|53.497739157244|53.430533233798|-57.457176997955|-57.457176997955|-57.457176997955|-57.457176997955|-57.457176997955|-57.457176997955|-57.457176997955|-57.457176997955|-57.457176997955|-57.457176997955|-58.359641634419|-58.705436056405|-58.906276512476|-58.906276512476|-60.063397090007|-60.504487002745|-60.558118993325|-60.850887347498|-60.850887347498|-61.919574368043|-62.797992719592|58.649246938572|58.649246938572|58.649246938572|58.649246938572|58.649246938572|58.649246938572|58.649246938572|58.649246938572|58.649246938572|58.649246938572|58.649246938572|58.649246938572|58.649246938572|58.649246938572|58.649246938572|58.649246938572|58.119247384012|58.119247384012||58.119247384012|58.110625738502|57.78424167037|56.854712373681|56.590235267157|55.061370993184|-59.770442638099|-59.770442638099|-59.770442638099|-59.770442638099|-59.770442638099|-59.770442638099|-59.770442638099|-59.770442638099|-59.770442638099|-59.908637004097|-60.137670001841|-60.137670001841|-60.137670001841|-60.137670001841|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443|56.21392693443||56.21392693443|55.234362760329|54.083831538915|53.854547436767|53.38949683831|52.840553746465|51.883946615064|51.564769962986|50.550820984909|50.550820984909||50.133538706766|50.133538706766|50.133538706766|50.133538706766|50.133538706766|50.133538706766|49.566158463026|49.566158463026|48.994544110326|48.237670643099|48.237670643099|48.237670643099|48.237670643099|48.237670643099|48.237670643099|48.066024072709|47.238037636401||47.238037636401|47.238037636401|47.238037636401|47.238037636401|47.238037636401|47.238037636401|47.238037636401|47.238037636401|47.190879771579|46.479822314965|44.381015617155|44.381015617155|43.045851423236|42.877996211548|42.877996211548|42.296663025242|42.239917619592|42.239917619592|42.239917619592|42.239917619592|-49.104903631363|-49.104903631363|-49.104903631363|-49.104903631363|-49.104903631363||-49.104903631363|-49.104903631363|-49.104903631363|-49.104903631363|-49.104903631363|-49.104903631363|-49.104903631363|-49.104903631363|-49.104903631363|-49.346558708784|-53.066520844165|47.095272018671|47.095272018671|47.095272018671|47.095272018671|47.095272018671|47.095272018671|47.095272018671|46.780579410394|-51.513459409536|-51.513459409536|-51.513459409536|-51.513459409536|-51.513459409536|-51.513459409536|-51.513459409536|-52.040490694908|-52.329153453937|-52.971460779101|-54.086178734998|-54.902188569418
00925|16321|/equities/interactive-broke|R1000VALUE|-79.255198290953|-79.255198290953|-79.255198290953|-79.255198290953||-79.255198290953|-79.255198290953|-79.255198290953|-79.255198290953|-79.255198290953|-79.255198290953|-79.255198290953|70.971831768851|70.971831768851|70.971831768851|70.971831768851|70.971831768851|70.971831768851|70.971831768851|70.971831768851|70.971831768851|70.063812964603|67.966572826468|67.966572826468||67.966572826468|67.966572826468|66.748269681969|66.748269681969|66.748269681969|66.748269681969|66.748269681969|66.748269681969|66.748269681969|64.370303291787|-68.712143346718||-68.712143346718|-68.712143346718|-68.712143346718|-68.712143346718||-68.712143346718|-68.712143346718|-68.712143346718|-68.712143346718|-68.712143346718|-68.712143346718|-68.712143346718|-69.096638978507|-69.096638978507|-69.096638978507|-69.096638978507|-69.096638978507|-69.096638978507|-69.096638978507|-69.096638978507|-69.096638978507|-69.096638978507|-69.096638978507|-69.096638978507||-69.096638978507|-69.096638978507|-69.096638978507|-69.096638978507|-71.269772098587|-71.269772098587|-71.269772098587|-72.990857175242|65.120490712052|65.120490712052|65.120490712052|64.863026672416|64.863026672416|64.863026672416|64.863026672416|64.863026672416|64.863026672416|64.863026672416|-72.907984034032|-72.907984034032|-72.907984034032|-72.907984034032|-72.907984034032|-72.907984034032|-72.907984034032|-72.907984034032|65.86531048124|65.86531048124|65.86531048124|65.86531048124|65.86531048124|65.86531048124|65.86531048124|65.86531048124|65.86531048124|64.338682601904|64.299594293045|64.299594293045|64.299594293045|64.089292934655|63.317271324733|63.317271324733|62.1330798431|-66.822005040616|-66.822005040616|-66.822005040616|-66.822005040616|-66.822005040616|-66.822005040616|-66.822005040616|-66.822005040616|-66.822005040616|-66.822005040616|-66.822005040616|-66.822005040616|-66.822005040616|-66.822005040616|-66.822005040616|-67.185255020078|-67.185255020078|-67.185255020078|-67.185255020078||-67.185255020078|-67.185255020078|-67.185255020078|-67.185255020078|-67.185255020078|-67.185255020078|-67.185255020078|-67.185255020078|-68.764725969032|62.422507867664|62.422507867664|62.422507867664|62.422507867664|62.422507867664|61.136773745132|61.136773745132|61.136773745132|61.136773745132|61.136773745132|61.136773745132|61.136773745132|61.136773745132|60.933635782216|60.543501905716|60.543501905716|59.717222695126|58.710406810104|58.710406810104|58.710406810104|58.710406810104|58.710406810104|54.628119078012|54.620176186203|54.620176186203|54.495474565956|54.101638304892|53.38570752376|53.185567900882|53.185567900882|53.185567900882||52.86891412442|52.215759168124|50.38950680565|50.38950680565|49.139717407482|49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783||49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783|49.054336705783|48.377594593475||48.175143658393|48.175143658393|48.175143658393|48.175143658393|47.985116719309|47.985116719309|46.718464055661|46.541069206269|45.791189388733|44.408543697442|41.918382131883|41.426536838024|39.924486681057|39.57486136881|39.57486136881|39.273733387694|37.809148217026|36.264196443931|36.264196443931|35.956327491751|35.75484018719|35.75484018719|35.75484018719|35.75484018719|35.75484018719||35.75484018719|35.75484018719|35.75484018719|-43.284195371323|-43.284195371323|-43.284195371323|-43.284195371323|-43.284195371323|-43.284195371323|-44.035775550928|-46.325244794388|-46.325244794388|-46.325244794388|-46.325244794388|-47.148048703426|-48.215611476097|-49.149858993682|-49.149858993682|-49.149858993682|-49.149858993682|-49.149858993682|-49.149858993682|-49.149858993682|-49.149858993682|-49.149858993682|-49.21206659122|-50.51298204817|-50.51298204817|-52.087756118925|-53.823619164528|-54.380686324505
00926|16855|/equities/bank-of-the-ozark|R1000VALUE|47.681726782779|47.681726782779|47.681726782779|47.681726782779||47.681726782779|47.681726782779|47.681726782779|47.681726782779|47.681726782779|46.832473270607|46.199719808366|46.199719808366|45.602654923571|45.602654923571|45.602654923571|45.602654923571|45.602654923571|45.602654923571|45.602654923571|45.602654923571|45.602654923571|45.602654923571|45.602654923571||45.602654923571|45.602654923571|45.602654923571|45.602654923571|45.602654923571|45.602654923571|45.602654923571|45.602654923571|45.602654923571|45.602654923571|45.602654923571||45.602654923571|45.602654923571|45.602654923571|45.602654923571||45.602654923571|45.602654923571|45.602654923571|45.602654923571|45.602654923571|45.602654923571|45.602654923571|45.602654923571|45.602654923571|45.602654923571|44.270729795179|44.254388015311|44.254388015311|44.05987524196|43.567640242803|43.354629236049|43.225035037803|42.841148100746|-46.300715707671||-46.300715707671|-46.300715707671|-46.300715707671|-46.300715707671|-46.300715707671|-46.300715707671|-46.300715707671|-46.979219091084|-47.186908549894|-47.273214711824|-47.273214711824|-47.273214711824|-47.273214711824|-47.273214711824|-47.759126228402|-47.889999394444|-47.889999394444|-48.242329332597|-48.242329332597|-48.767567234312|-48.977574009669|-49.395391511665|-49.47728828898|-49.47728828898|-49.47728828898|-50.183930126725|-50.184870046923|-50.184870046923|-50.184870046923|-53.266243292832|-53.686925154197|-53.686925154197|-53.686925154197|-54.000751103811|49.795833512472|49.795833512472|49.795833512472|49.795833512472|49.795833512472|49.795833512472|49.795833512472|49.795833512472|49.795833512472|49.795833512472|49.795833512472|49.795833512472|49.795833512472|49.795833512472|49.795833512472|49.795833512472|49.795833512472|49.795833512472|49.795833512472|49.795833512472|49.795833512472|49.795833512472|49.795833512472|49.795833512472|49.795833512472|49.795833512472|49.339409532444|49.339409532444||49.339409532444|49.339409532444|49.339409532444|48.5925735543|48.5925735543|47.565637384281|-51.295604721771|-51.295604721771|-51.295604721771|-51.295604721771|-51.295604721771|-51.295604721771|-51.295604721771|-51.295604721771|-51.295604721771|-51.295604721771|-51.557895890062|-51.706091904108|-51.706091904108|-51.706091904108|-51.954267951586|48.576041695563|48.576041695563|48.576041695563|48.576041695563|48.576041695563|48.576041695563|48.576041695563|48.395552502582|48.395552502582|48.395552502582|48.395552502582|48.395552502582|48.395552502582|48.395552502582|48.395552502582|48.395552502582|48.212834952617|48.057594535907|47.92116771284||47.92116771284|46.587964328828|45.062737024165|44.588599457053|44.356219253835|44.111912367407|43.827914017296|43.827914017296|43.461615339041|43.461615339041||43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.461615339041||43.461615339041|43.461615339041|43.461615339041|43.461615339041|43.34731820866|43.34731820866|43.12164923086|43.12164923086|43.12164923086|43.12164923086|41.115167261652|40.66351872185|39.948904469047|39.904978519647|39.904978519647|39.596088574957|38.204542132033|38.049530983722|38.049530983722|37.74281099191|37.227013883223|36.752670511333|-41.982432286715|-41.982432286715|-41.982432286715||-41.982432286715|-41.982432286715|-41.982432286715|-41.982432286715|-41.982432286715|-41.982432286715|-41.982432286715|-41.982432286715|-41.982432286715|-41.982432286715|-44.822146010371|-46.326292667826|-46.326292667826|-46.650048002093|-47.737273675964|-47.755338127824|-47.755338127824|-47.755338127824|-47.755338127824|-47.755338127824|-48.051463054638|-48.051463054638|-48.051463054638|-48.051463054638|-48.051463054638|-48.072738990763|-48.407438235789|-48.697739871906|-49.18249228092|-49.18249228092|-49.18249228092
00927|20882|/equities/mdu-res-group-inc|R1000VALUE|20.013167968517|20.013167968517|20.013167968517|20.013167968517||20.013167968517|20.013167968517|20.013167968517|20.013167968517|20.013167968517|20.013167968517|20.013167968517|20.013167968517|19.804061570143|19.804061570143|19.804061570143|19.804061570143|19.804061570143|19.804061570143|19.804061570143|19.804061570143|19.804061570143|19.654791582928|19.593935583814||19.589372421618|19.502080574428|19.439257240732|19.313063833934|19.292848717086|19.256220326283|-20.099376389176|-20.099376389176|-20.099376389176|-20.099376389176|-20.099376389176||-20.099376389176|-20.099376389176|-20.099376389176|-20.099376389176||-20.099376389176|-20.099376389176|-20.099376389176|-20.099376389176|-20.291528486312|-20.475864912736|-20.589850771943|-20.602806476001|-20.60725427918|-20.60725427918|-20.60725427918|-20.60725427918|-20.60725427918|-20.60725427918|-20.909449326245|20.164421342431|20.164421342431|20.164421342431|20.164421342431||20.091580045023|20.086845076322|20.086845076322|20.086845076322|20.086845076322|20.086845076322|20.086845076322|20.086845076322|20.086845076322|20.086845076322|20.086845076322|19.998439007599|19.793267123786|19.428517731127|19.13988936897|19.13988936897|19.13988936897|19.13988936897|19.13988936897|19.13988936897|19.13988936897|19.13988936897|19.13988936897|18.94404383231|18.634770399208|18.525023466873|18.465025803037|18.319188752375|18.319188752375|18.319188752375|18.319188752375|18.062709665522|17.988288720697|17.820877004829|17.68569673561|17.408829837628|17.146233405877|16.900293286431|16.828511994544|16.828511994544|16.828511994544|16.828511994544|16.558235161242|16.292207286023|16.122939294826|16.122939294826|15.915211459278|-16.84198360319|-16.84198360319|-16.84198360319|-16.84198360319|-16.893592091347|-16.953167094519|-16.953167094519|-16.953167094519|-16.953167094519|-16.953167094519|-16.96629735025|-17.106601162117|-17.106601162117|-17.121501308195|-17.211113035141||-17.352145821295|-17.352145821295|-17.386538807799|-17.386538807799|-17.441946082599|-17.441946082599|-17.441946082599|-17.441946082599|-17.441946082599|-17.518215699444|-17.518215699444|-17.518215699444|-17.518215699444|-17.518215699444|-17.518215699444|-17.518215699444|-17.706804653946|16.730974626823|16.717393928417|16.490104310655|16.448785551124|16.448785551124|16.448785551124|16.448785551124|16.448785551124|16.448785551124|16.448785551124|16.448785551124|16.448785551124|16.277539420716|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068||-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068|-17.043272840068||-17.146879692486|-17.146879692486|-17.312089517835|-17.477876852092|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963||16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.523263321963|16.400848665334|16.291775481013|16.285028846294|15.976421046291|-17.221556382151|-17.221556382151|-17.221556382151|-17.221556382151|-17.221556382151|-17.221556382151|-17.221556382151|-17.221556382151||-17.221556382151|-17.221556382151|-17.221556382151|-17.221556382151|-17.221556382151|-17.221556382151|-17.221556382151|-17.221556382151|-17.221556382151|-17.431729533906|-17.674506387537|-17.674506387537|-17.674506387537|-17.674506387537|-17.674506387537|-17.743339548977|-17.765125598535|-17.765125598535|-17.765125598535|-17.765125598535|-17.765125598535|-17.765125598535|-17.765125598535|-17.765125598535|-17.765125598535|-17.765125598535|-17.769454707947|-17.769454707947|-17.769454707947|-17.769454707947|-17.822162521469
00928|20726|/equities/sonoco-products-comp|R1000VALUE|53.201270637819|53.201270637819|53.201270637819|50.967799462553||48.51209968902|48.51209968902|48.322055438904|47.799504602119|47.783217133029|47.783217133029|47.683575406057|47.070918787831|45.986771199945|45.986771199945|45.986771199945|45.986771199945|45.986771199945|45.986771199945|45.986771199945|45.986771199945|45.986771199945|45.986771199945|45.986771199945||45.986771199945|45.986771199945|45.441691714131|44.950213041133|44.443848281244|44.030942763598|43.450886658723|43.450886658723|43.450886658723|43.122651130948|41.911121618348||41.911121618348|41.866875820245|41.730049959913|41.36950203235|41.126112368979|40.974908945332|40.974908945332|40.974908945332|40.974908945332|40.964342458789|40.401460833687|40.401460833687|40.158202060217|39.654163449069|-42.429752338338|-42.429752338338|-42.429752338338|-42.429752338338|-42.429752338338|-42.429752338338|-42.429752338338|-42.429752338338|-42.429752338338|-42.429752338338||-42.429752338338|-42.429752338338|-42.429752338338|-42.429752338338|-42.429752338338|-42.429752338338|-42.429752338338|-42.429752338338|-42.429752338338|-42.429752338338|-42.429752338338|-42.429752338338|-42.429752338338|-42.429752338338|-42.429752338338|-42.429752338338|-42.429752338338|-42.429752338338|-42.429752338338|-42.429752338338|-42.57299432087|-42.57299432087|-42.57299432087|-42.57299432087|-42.57299432087|-42.57299432087|-42.57299432087|-42.57299432087|-42.57299432087|-42.57299432087|-42.57299432087|-42.57299432087|-43.112644294103|-43.198427521741|-44.336309154338|-45.182844488164|-45.341214860303|-45.63857005793|-45.920030802342|-45.920030802342|-45.971561806993|-45.971561806993|-46.354200779946|-46.96411369857|-47.619014618759|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468||-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-47.893157711468|-48.095730400573|-48.611367756008|45.370661474078|45.370661474078|45.370661474078|45.370661474078|45.370661474078|45.370661474078|44.581215319661|44.581215319661|44.581215319661|44.581215319661|44.581215319661|44.581215319661|44.581215319661|44.581215319661|44.581215319661|43.978843376994|43.978843376994|43.846041682767||43.846041682767|43.204492360803|-45.987510373008|-45.987510373008|-46.14974010716|-46.14974010716|-46.14974010716|-46.14974010716|-46.14974010716|-46.14974010716||-46.555820764547|-46.981190060516|-47.459654436001|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601||-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|-47.619437993601|43.06378998907|42.351990860387|-46.405668124356|-46.405668124356|-46.405668124356|-46.405668124356|-46.405668124356||-46.405668124356|-46.405668124356|-46.405668124356|-46.405668124356|-46.405668124356|-46.405668124356|-46.405668124356|-46.405668124356|-46.786852369483|-48.072058052681|-49.075363161831|-49.075363161831|-49.075363161831|-49.075363161831|-49.075363161831|-49.075363161831|-49.075363161831|-49.075363161831|-49.075363161831|-49.075363161831|-49.075363161831|-49.075363161831|-49.075363161831|-49.075363161831|-49.075363161831|-49.39566318227|-49.39566318227|-49.53600193118|-49.53600193118|-49.53600193118|-49.53600193118
00929|39133|/equities/colfax|R1000VALUE|-24.920949749366|-24.920949749366|-24.920949749366|-24.920949749366||-24.920949749366|-24.920949749366|-24.920949749366|-24.920949749366|-24.920949749366|-24.920949749366|-24.920949749366|-24.920949749366|-24.920949749366|-24.920949749366|-24.920949749366|-24.920949749366|-24.920949749366|-25.571005719918|-26.336450994034|-26.540222737546|-27.19704730098|-27.19704730098|-27.233941153073||-28.2814905151|-28.389961111235|-28.389961111235|-30.068845073037|25.58914053728|25.58914053728|-29.584250576531|-29.584250576531|-29.584250576531|-29.584250576531|-29.584250576531||-29.926315636017|-29.926315636017|-29.926315636017|-29.926315636017|-29.926315636017|-29.945171325489|-29.945171325489|-29.945171325489|-29.945171325489|-29.945171325489|-29.945171325489|-29.945171325489|-30.411855875435|-30.720574859269|-30.720574859269|-30.720574859269|-30.720574859269|-30.720574859269|-31.580916620501|-31.633749073463|-31.633749073463|-31.633749073463|-31.633749073463|-31.633749073463||-31.633749073463|-31.633749073463|-31.633749073463|-31.633749073463|-31.633749073463|-31.803609708632|-32.337899900902|-32.342416682299|-32.342416682299|-32.342416682299|-32.342416682299|-32.342416682299|-32.342416682299|-32.342416682299|-33.193625523976|30.241100199002|30.241100199002|30.241100199002|30.241100199002|30.241100199002|30.241100199002|30.241100199002|30.241100199002|29.754606546051|29.526139697639|29.525998902081|29.525998902081|29.525998902081|29.525998902081|29.525998902081|29.525998902081|29.525998902081|29.525998902081|29.525998902081|29.525998902081|29.525998902081|29.525998902081|29.525998902081|29.525998902081|29.525998902081|29.525998902081|29.525998902081|29.525998902081|29.525998902081|29.525998902081|29.525998902081|29.525998902081|29.525998902081|29.525998902081|29.525998902081|29.525998902081|29.491664488844|29.03569522087|29.03569522087|28.814139494286|28.814139494286|28.814139494286|28.814139494286|28.814139494286|27.814551651319|27.814551651319|27.814551651319||27.814551651319|27.814551651319|27.814551651319|27.737835155416|27.689816618947|27.074795777034|26.475628401555|26.475628401555|26.384854027206|-29.735292739519|-29.735292739519|-29.735292739519|-29.735292739519|-29.735292739519|-29.735292739519|-29.735292739519|-29.735292739519|-29.735292739519|-29.790762912649|-29.790762912649|-29.886403732187|-30.44598079245|-31.147890891419|-31.206544493951|-31.442802487231|-31.442802487231|-31.797591819396|-31.797591819396|-31.797591819396|-31.797591819396|-34.125101873201|-34.545669684722|-34.794076745062|-35.850918575954|-36.880342671609|32.134204790328|32.134204790328|31.18967302346|30.240192816255|29.878232111162||29.878232111162|29.265257426573|29.008789347871|-32.88647357298|-32.88647357298|-32.88647357298|-32.88647357298|-32.88647357298|-32.88647357298|-34.079414487692||-34.285044594632|-34.285044594632|-34.285044594632|-34.285044594632|-34.285044594632|-34.285044594632|-34.285044594632|-34.285044594632|-34.285044594632|-34.285044594632|-34.285044594632|-34.285044594632|-34.541715855981|-35.407462168165|-35.812855438162|-35.812855438162|-35.812855438162||-35.812855438162|32.146194526855|32.146194526855|32.146194526855|32.146194526855|32.146194526855|32.146194526855|32.146194526855|32.146194526855|-36.930080495984|-36.930080495984|-36.930080495984|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121||-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-37.495915836121|-39.872683465509|-40.524371610779|-41.311786286779|-41.311786286779|-41.311786286779|-41.311786286779|-41.311786286779|-41.311786286779|-41.311786286779|-41.311786286779|-41.311786286779|-41.311786286779|-41.311786286779|-41.311786286779|-41.311786286779|-41.311786286779|-41.521093247786|-41.521093247786|-41.573993336773|-41.801222622713|-41.801222622713
00930|20572|/equities/cousins-properties-inc|R1000VALUE|-24.986107430978|-24.986107430978|-24.986107430978|-24.986107430978||-24.986107430978|-25.114009312042|-26.582232187465|-26.764876947384|-26.764876947384|-26.764876947384|-26.764876947384|-26.764876947384|-26.764876947384|-26.764876947384|-26.869307422617|-26.900341351804|-27.050379046662|25.156877018949|25.156877018949|25.156877018949|25.156877018949|25.156877018949|25.156877018949||25.156877018949|25.156877018949|24.876564521715|24.876564521715|24.876564521715|24.876564521715|24.731263701868|24.731263701868|24.731263701868|24.731263701868|24.731263701868||24.731263701868|24.731263701868|-25.993241778094|-25.993241778094|-25.993241778094|-25.993241778094|-25.993241778094|-25.993241778094|-25.993241778094|-25.993241778094|-25.993241778094|-25.993241778094|-25.993241778094|-25.993241778094|-25.993241778094|-25.993241778094|-25.993241778094|-25.993241778094|-26.524713718315|-26.719714421503|-26.719714421503|-26.719714421503|-26.719714421503|-26.719714421503||-26.719714421503|-26.719714421503|-26.719714421503|-26.719714421503|-26.788227598452|-26.788227598452|-26.867474176909|-27.28943133863|-27.28943133863|-27.28943133863|-27.28943133863|-27.28943133863|-27.28943133863|-27.28943133863|-27.28943133863|-27.28943133863|-27.28943133863|-27.28943133863|-27.28943133863|-27.28943133863|-27.391246748326|-28.023184519815|-28.023184519815|-28.023184519815|-28.023184519815|-28.023184519815|-28.023184519815|-28.023184519815|-28.023184519815|-28.023184519815|-28.023184519815|-28.023184519815|-28.093816260284|-28.712017884724|-29.009742594287|-29.45054769574|27.783125478754|27.783125478754|27.783125478754|27.783125478754|27.783125478754|27.783125478754|27.783125478754|27.783125478754|27.783125478754|27.783125478754|27.783125478754|27.783125478754|27.783125478754|27.783125478754|27.783125478754|27.783125478754|27.783125478754|27.783125478754|27.717082746305|27.709140569715|27.709140569715|27.709140569715|27.709140569715|27.568667876692|27.568667876692|27.568667876692||27.568667876692|27.295742021635|26.875268391586|26.637308060652|26.637308060652|26.446175402542|-28.433643675686|-28.433643675686|-28.433643675686|-28.433643675686|-28.433643675686|-28.433643675686|-28.433643675686|-28.433643675686|-28.433643675686|-28.536650981906|-28.536650981906|-28.536650981906|-28.536650981906|-28.594613223609|-28.936682354443|-28.936682354443|-29.16033079005|-29.16033079005|-29.16033079005|-29.279257370109|-29.619452451197|-29.886768328224|-29.886768328224|-29.886768328224|-29.886768328224|-30.157797799149|-30.455053313616|28.748395210138|28.748395210138|28.748395210138|28.748395210138|28.748395210138|28.748395210138|28.748395210138||28.748395210138|28.748395210138|28.748395210138|28.748395210138|28.748395210138|28.748395210138|28.748395210138|28.748395210138|28.748395210138|28.748395210138||28.566765703933|28.566765703933|28.566765703933|28.538568073853|28.538568073853|28.538568073853|28.040353623081|27.583726502181|27.128030459882|26.679426694756|26.679426694756|26.679426694756|-28.471829054422|-28.471829054422|-28.471829054422|-28.471829054422|-28.471829054422||-28.471829054422|-28.471829054422|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513||-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-28.809709327513|-30.371621415675|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-30.582239818752|-31.218599743512|28.940466385225|28.940466385225
00931|16700|/equities/national-instrume|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00932|20632|/equities/evercore-partners-inc|R1000VALUE|-373.44663799039|-374.00358515271|-374.00358515271|-374.00358515271||-376.51536316881|-383.98345985293|-383.98345985293|-383.98345985293|-383.98345985293|-383.98345985293|-383.98345985293|-383.98345985293|-383.98345985293|348.18156515107|348.18156515107|348.18156515107|348.18156515107|348.18156515107|348.18156515107|348.18156515107|348.18156515107|348.18156515107|348.18156515107||348.18156515107|341.35734267757|341.35734267757|341.35734267757|341.35734267757|341.35734267757|341.35734267757|341.35734267757|333.85815785246|333.27849889152|326.27935546417||326.27935546417|326.27935546417|326.27935546417|326.27935546417|324.47708536275|321.50669232278|321.50669232278|318.9921584755|310.58020569922|310.58020569922|310.58020569922|310.58020569922|310.58020569922|310.58020569922|310.58020569922|304.69832629232|300.86709275807|298.98806500833|298.98806500833|297.19038778324|289.19265160052|-326.94010717735|-326.94010717735|-326.94010717735||-326.94010717735|-326.94010717735|-326.94010717735|-326.94010717735|-326.94010717735|-326.94010717735|-326.94010717735|-326.94010717735|-326.94010717735|-326.94010717735|-326.94010717735|-326.94010717735|-326.94010717735|-326.94010717735|-326.94010717735|-326.94010717735|-326.94010717735|-326.94010717735|-326.94010717735|-329.24868543794|-336.24541810542|-340.48269776168|-340.48269776168|-340.48269776168|-340.48269776168|-340.48269776168|-340.48269776168|-340.48269776168|-340.48269776168|-340.48269776168|-340.48269776168|-340.48269776168|-340.48269776168|-340.48269776168|-348.13965827958|-352.35935202722|-355.94816164476|-355.94816164476|-361.14864361706|-361.14864361706|-361.98349351819|333.33734594077|333.33734594077|333.33734594077|333.33734594077|333.33734594077|333.33734594077|333.33734594077|333.33734594077|333.14762206309|325.40291272527|323.21371532229|323.21371532229|318.95522134335|313.82429141502|304.78030840005|303.01630100429|303.01630100429|303.01630100429|303.01630100429|303.01630100429|303.01630100429||303.01630100429|303.01630100429|301.38893640505|295.93297384036|292.86470495608|291.39701156348|291.39701156348|291.39701156348|291.39701156348|291.39701156348|291.39701156348|291.39701156348|291.39701156348|291.39701156348|291.39701156348|291.39701156348|291.39701156348|291.39701156348|291.39701156348|291.39701156348|291.39701156348|291.39701156348|291.39701156348|282.82641516493|281.81200916147|281.81200916147|280.04168925656|278.48353656545|277.70706485185|277.70706485185|277.70706485185|277.64491935158|277.64491935158|277.64491935158|277.64491935158|277.64491935158|277.64491935158|269.55436765247|266.78067759997|265.39594367117||265.39594367117|258.01273200877|253.18562247668|253.18562247668|253.18562247668|250.10180417602|247.05116506754|243.49544870786|231.82384196843|229.19357617396||229.19357617396|229.19357617396|229.19357617396|229.19357617396|229.19357617396|229.19357617396|227.60286133045|227.43776313192|224.937235423|216.23166205666|216.23166205666|214.97054358727|214.97054358727|214.97054358727|214.97054358727|214.97054358727|214.97054358727||214.97054358727|214.97054358727|214.97054358727|214.97054358727|214.97054358727|214.40033204032|212.39509176627|211.18965121789|207.67983250023|207.67983250023|190.24565383462|186.42350632911|180.65277251955|180.65277251955|180.65277251955|179.58641899688|172.42657564594|168.30128074701|-201.24143579096|-201.24143579096|-201.24143579096|-201.24143579096|-201.24143579096|-201.24143579096|-201.24143579096||-201.24143579096|-201.24143579096|-201.24143579096|-201.24143579096|-201.24143579096|-201.24143579096|-201.24143579096|-201.24143579096|-201.24143579096|-202.63159155946|-221.76787879843|-223.10841097386|-223.10841097386|-223.10841097386|-226.55892243234|-226.55892243234|-226.55892243234|-226.55892243234|-226.55892243234|-226.55892243234|-226.55892243234|-226.55892243234|-226.55892243234|-226.55892243234|-226.55892243234|-226.55892243234|-226.76978698591|-226.76978698591|-227.24087710755|-237.10346768054|-243.85718719333
00933|39244|/equities/new-york-community-bancorp|R1000VALUE|12.985338405099|12.985338405099|12.985338405099|12.985338405099||12.985338405099|12.985338405099|12.985338405099|12.985338405099|12.985338405099|12.859051589894|12.859051589894|12.859051589894|12.434502315441|12.268260697384|12.268260697384|12.268260697384|12.268260697384|12.268260697384|12.268260697384|12.268260697384|12.268260697384|12.094057986301|-13.212840462555||-13.212840462555|-13.212840462555|-13.212840462555|-13.212840462555|-13.212840462555|-13.212840462555|-13.212840462555|-13.212840462555|-13.212840462555|12.38537401315|12.38537401315||12.38537401315|12.38537401315|12.38537401315|12.38537401315||12.38537401315|12.38537401315|12.38537401315|12.38537401315|12.38537401315|12.000971254998|11.981634971492|11.942994090501|11.942994090501|11.923793020716|11.878381242212|11.844590493768|11.77788941253|11.77788941253|11.730105154921|11.539095023395|11.445105344191|11.209839377287|11.07843243798||10.991314010712|10.588681835701|-11.849687788033|-11.849687788033|-11.849687788033|-11.849687788033|-11.849687788033|-11.94381965216|-11.958826606111|-11.958826606111|-11.958826606111|-11.981473835128|-12.02215836742|-12.02215836742|-12.173509473033|-12.24459075833|-12.24459075833|-12.340219223699|-12.340219223699|-12.340219223699|-12.340219223699|-12.340219223699|-12.340219223699|-12.340219223699|-12.340219223699|-12.340219223699|-12.340219223699|-12.340219223699|-12.340219223699|-12.340219223699|-12.340219223699|-12.340219223699|-12.340219223699|-12.340219223699|-12.340219223699|-12.340219223699|-12.340219223699|-12.340219223699|-12.340219223699|-12.340219223699|-12.340219223699|-12.340219223699|-12.436726848507|-12.522652193599|-12.583224928703|-12.811916735797|-12.927685158152|-13.057428351926|-13.163000110953|-13.163000110953|-13.163000110953|12.090413979568|12.090413979568|12.090413979568|12.090413979568|12.090413979568|12.090413979568|12.090413979568|12.090413979568|12.00623817342|11.894659147191|11.872597967337||11.872597967337|11.872597967337|11.872597967337|11.818719796285|11.510800074588|11.182324827467|-12.218919793071|-12.218919793071|-12.218919793071|-12.218919793071|-12.218919793071|-12.218919793071|-12.218919793071|-12.218919793071|-12.218919793071|-12.218919793071|-12.218919793071|-12.218919793071|-12.218919793071|-12.347494038169|-12.347494038169|11.246231902103|11.246231902103|11.246231902103|11.246231902103|11.246231902103|11.246231902103|11.246231902103|10.975535512479|-11.86051069583|-11.86051069583|-11.86051069583|-11.86051069583|-11.86051069583|-11.86051069583|-11.86051069583|-11.86051069583|-11.86051069583|-11.86051069583|-11.86051069583||-11.86051069583|-11.86051069583|-11.86051069583|-11.86051069583|-11.86051069583|-11.86051069583|-11.86051069583|-11.972238323531|-11.972238323531|-11.972238323531||-11.972238323531|-11.972238323531|-12.171931873252|-12.193812938189|-12.40090322015|-12.406884362196|-12.406884362196|-12.406884362196|-12.406884362196|-12.406884362196|-12.406884362196|-12.406884362196|-12.406884362196|11.330057240086|11.330057240086|11.330057240086|11.330057240086||11.330057240086|11.330057240086|11.330057240086|11.330057240086|11.313096947755|11.307330020364|11.268518763063|11.268518763063|11.268518763063|11.176131651664|10.969143753023|10.969143753023|10.732104439173|10.646919797274|10.646919797274|10.560466102331|10.267275066164|10.267275066164|10.267275066164|10.067804993288|-11.792986341132|-11.792986341132|-11.792986341132|-11.792986341132|-11.792986341132||-11.792986341132|-11.792986341132|-11.792986341132|-11.792986341132|-11.792986341132|-11.792986341132|-11.792986341132|-11.792986341132|-11.792986341132|-11.792986341132|-12.30637385648|-12.788825768521|-12.788825768521|-12.81869540644|-12.86363546045|-12.86363546045|-12.86363546045|-12.86363546045|-12.86363546045|-12.86363546045|-12.86363546045|-12.86363546045|-12.86363546045|-12.86363546045|-12.86363546045|-12.86363546045|-12.86363546045|-12.86363546045|-12.86363546045|-13.204149119287|11.501424986419
00934|41242|/equities/spirit-relty-ctl|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00935|39293|/equities/manpower-inc|R1000VALUE|-34.150334550905|-34.150334550905|-34.150334550905|-34.150334550905||-35.100926719294|-36.47047459879|-38.419005047375|31.685609063257|31.685609063257|31.685609063257|31.19234425133|31.05838584335|31.05838584335|31.05838584335|30.043760505334|27.928685786447|27.928685786447|27.928685786447|27.928685786447|27.928685786447|27.928685786447|27.928685786447|27.928685786447||27.928685786447|27.928685786447|27.928685786447|27.928685786447|27.928685786447|27.928685786447|27.928685786447|27.928685786447|27.928685786447|27.928685786447|27.928685786447||27.928685786447|27.928685786447|27.721132559388|27.721132559388||27.721132559388|27.721132559388|27.721132559388|27.721132559388|27.721132559388|-30.21209148138|-30.21209148138|-30.21209148138|-30.21209148138|-30.21209148138|-30.21209148138|-30.21209148138|-30.21209148138|-30.21209148138|-30.21209148138|-30.21209148138|-30.21209148138|-30.21209148138|-30.21209148138||-30.21209148138|-30.21209148138|-30.21209148138|-30.21209148138|-30.21209148138|-30.649035917049|-31.116717535396|-31.701907270638|-31.930495391378|-31.930495391378|-31.930495391378|-31.930495391378|-31.930495391378|-32.237217304981|-33.001908273472|-33.608232572094|-34.110257442809|-34.131953354254|-34.196059566487|-34.549509849537|-35.761399841295|-36.62850062051|-37.368890197173|-37.817661812147|-37.817661812147|-38.51834588828|-38.883351053013|-38.883351053013|-39.622432193506|-41.017053886353|-41.017053886353|-41.017053886353|-41.350442189381|-41.350442189381|-41.350442189381|-41.350442189381|-41.350442189381|-41.350442189381|-41.350442189381|-41.350442189381|-41.350442189381|-41.350442189381|-41.350442189381|-41.350442189381|-41.350442189381|-41.350442189381|-41.350442189381|-41.350442189381|-41.492110007787|-41.988543768486|-42.094253010907|-42.094253010907|-42.43926828365|-42.43926828365|-42.43926828365|-42.43926828365|-43.288631205874|-44.357369269615|40.363835007342|40.363835007342|40.363835007342|40.363835007342||40.363835007342|40.363835007342|40.363835007342|40.363835007342|40.363835007342|39.060094893412|-43.622496061224|-43.622496061224|-43.622496061224|-43.622496061224|-43.622496061224|-43.622496061224|-43.622496061224|-43.622496061224|-43.622496061224|-43.622496061224|-43.622496061224|-43.622496061224|-43.92313430563|-44.074260793962|-45.175845555506|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.78506913652|40.287856054196|40.01654806763|40.01654806763||40.01654806763|38.550898770823|-42.445495815199|-42.445495815199|-42.445495815199|-42.445495815199|-42.445495815199|-42.445495815199|-42.445495815199|-43.117497147367||-43.66987962485|-43.66987962485|-43.66987962485|-43.66987962485|-43.66987962485|-43.66987962485|-43.66987962485|-43.66987962485|-43.66987962485|-43.66987962485|-44.299234316681|-44.299234316681|-44.506371310391|-45.125067677175|-45.125067677175|-45.125067677175|-45.125067677175||-45.125067677175|-45.125067677175|-45.125067677175|-45.125067677175|-45.125067677175|-45.125067677175|-45.125067677175|-45.125067677175|-45.125067677175|-45.125067677175|-45.125067677175|-45.125067677175|-45.125067677175|-46.256742228043|-48.445825087772|-48.831525185795|-48.831525185795|-48.831525185795|-48.831525185795|-48.831525185795|-48.831525185795|-48.831525185795|-48.831525185795|-48.831525185795|-48.831525185795||-52.030050016212|-56.304915019852|-56.304915019852|-56.304915019852|-56.304915019852|-56.304915019852|-56.304915019852|-56.304915019852|-56.542858941668|-57.631308510693|-61.172844095134|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|57.038197077031|54.86605213827
00936|20812|/equities/dolby-laboratories|R1000VALUE|62.84773908845|62.84773908845|62.84773908845|62.84773908845||62.84773908845|62.84773908845|62.84773908845|61.718600445229|59.757384809342|59.0636706181|-64.523094629319|-64.523094629319|-64.523094629319|-64.523094629319|-64.523094629319|-64.523094629319|-64.523094629319|-64.523094629319|-65.130894451966|-65.130894451966|-65.130894451966|-65.130894451966|-65.130894451966||-66.294049560615|-66.842534720319|-66.842534720319|-66.842534720319|-66.842534720319|-66.842534720319|-66.842534720319|-66.842534720319|-66.842534720319|-66.842534720319|-66.842534720319||-67.643252570781|64.317761500762|64.317761500762|64.317761500762|64.317761500762|64.317761500762|64.317761500762|64.317761500762|64.317761500762|64.317761500762|64.317761500762|64.317761500762|64.317761500762|64.317761500762|64.317761500762|63.973906499463|-68.066061872227|-68.066061872227|-68.066061872227|-68.066061872227|-68.066061872227|-68.066061872227|-68.066061872227|-68.066061872227||-68.066061872227|-68.066061872227|-68.066061872227|-68.066061872227|-68.066061872227|-68.066061872227|-68.066061872227|-68.350753883502|-68.635542711435|-68.635542711435|-68.635542711435|-68.635542711435|-68.635542711435|-68.635542711435|-68.995054069292|-69.283112224751|-69.34146009174|-69.34146009174|-69.34146009174|-69.34146009174|-69.62079075406|-70.819214169957|-71.487179986611|-71.527767277519|-71.527767277519|-72.379912862604|-72.379912862604|-72.379912862604|-72.379912862604|-72.640726893026|-72.640726893026|-72.640726893026|-72.640726893026|-73.518372051007|-74.460769007833|-74.460769007833|-74.50885800406|-74.50885800406|-74.50885800406|-74.50885800406|-74.50885800406|-74.50885800406|-74.50885800406|-74.50885800406|-74.50885800406|-75.308493487167|-75.308493487167|-75.308493487167|-75.308493487167|-75.308493487167|-75.308493487167|-75.308493487167|-75.491270888308|-75.491270888308|-75.491270888308|-75.491270888308|-75.520772306752|-75.520772306752|-75.520772306752|-75.520772306752|-75.520772306752|-75.520772306752||-75.935551996535|-75.935551996535|-75.935551996535|-75.935551996535|-75.935551996535|-75.935551996535|-75.935551996535|-75.935551996535|-75.935551996535|-75.935551996535|-75.935551996535|-75.935551996535|-75.935551996535|-75.935551996535|-75.935551996535|-75.935551996535|-75.935551996535|-75.935551996535|-75.935551996535|-75.935551996535|-75.935551996535|73.515042457635|73.515042457635|73.515042457635|73.396011528793|73.396011528793|73.396011528793|73.396011528793|72.800288502179|72.162932144957|72.162932144957|72.162932144957|72.162932144957|72.162932144957|72.162932144957|72.162932144957|72.162932144957|72.162932144957|72.162932144957|72.162932144957||72.162932144957|72.162932144957|-76.045634381358|-76.045634381358|-76.045634381358|-76.045634381358|-76.045634381358|-76.045634381358|-76.045634381358|-76.488763085542||72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.873795469677||72.873795469677|72.873795469677|72.873795469677|72.873795469677|72.836133978587|72.836133978587|72.710935342434|72.710935342434|72.710935342434|71.92781717261|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978||-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-77.612400879978|-78.008224556312|-80.522473729833|-83.866078921141|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781|79.287911212781
00937|16859|/equities/pacwest-bancorp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00938|8089|/equities/slm-corporation|R1000VALUE|-25.752453968391|-26.186337653647|-26.674264369022|-26.996127059737||-27.16291843816|-28.39129783229|-28.51838411341|-28.51838411341|-28.51838411341|-28.51838411341|-28.51838411341|-28.51838411341|-28.51838411341|-28.51838411341|-28.51838411341|-28.51838411341|-28.51838411341|-28.51838411341|-28.51838411341|-28.51838411341|-28.51838411341|-28.51838411341|-28.51838411341||-28.823581866789|-28.823581866789|-28.823581866789|-28.823581866789|-28.977285257499|-28.989519754211|-28.989519754211|-28.989519754211|-28.989519754211|-28.989519754211|-28.989519754211||-28.989519754211|-29.214467224324|-29.390795902902|-29.616440883935|-29.743218485504|-29.743218485504|-29.743218485504|-29.743218485504|-29.743218485504|-29.743218485504|-29.743218485504|-29.743218485504|-29.743218485504|-29.743218485504|-29.743218485504|-29.743218485504|-29.743218485504|28.37475790802|27.992509045241|27.989176182877|27.769362984908|27.58623670076|27.050264077437|26.921404102392||26.584892726548|26.118770361617|25.799408338677|25.799408338677|25.799408338677|25.799408338677|25.799408338677|25.799408338677|25.799408338677|25.799408338677|25.790436080931|25.790436080931|25.790436080931|25.790436080931|25.790436080931|25.790436080931|25.790436080931|25.790436080931|25.790436080931|25.790436080931|25.790436080931|25.790436080931|25.790436080931|-27.978725056979|-27.978725056979|-27.978725056979|-27.978725056979|-27.978725056979|-27.978725056979|-27.980934255785|-27.980934255785|-27.980934255785|-27.980934255785|-28.384143636697|-28.734858404788|-28.988714944179|-28.988714944179|-29.352205027027|-29.352205027027|-29.352205027027|-29.70469843125|-29.70469843125|-30.023553066515|-30.251170667303|-30.400745427489|-30.530827455918|-30.692586825071|-30.725078038413|-30.725078038413|-30.725078038413|-30.725078038413|-30.725078038413|-30.725078038413|-31.402864487126|-31.611515715336|-32.177794883224|-32.529216286841|-33.28103974031|-33.28103974031|-33.28103974031|-33.28103974031|-33.393260525585||-33.393260525585|-33.393260525585|-33.393260525585|-33.393260525585|-33.393260525585|-33.393260525585|-33.393260525585|-33.393260525585|-33.636400804388|-33.989785456379|-33.989785456379|-33.989785456379|-33.989785456379|-33.989785456379|-33.989785456379|-33.989785456379|-33.989785456379|-33.989785456379|-33.989785456379|-33.989785456379|-33.989785456379|-34.563094960009|-34.647350021132|-34.647350021132|-34.647350021132|-34.647350021132|-34.903444815485|32.048153508849|32.048153508849|32.048153508849|32.048153508849|32.048153508849|32.048153508849|32.048153508849|32.048153508849|32.048153508849|32.048153508849|32.048153508849|32.048153508849|31.949139929047||31.949139929047|31.326545874533|-33.525358099485|-33.525358099485|-33.525358099485|-33.525358099485|-33.525358099485|-33.525358099485|-33.525358099485|-33.595159488285||-33.595159488285|-33.595159488285|-33.595159488285|-33.595159488285|31.46489933842|31.46489933842|31.46489933842|31.46489933842|31.46489933842|31.46489933842|31.46489933842|31.46489933842|31.46489933842|31.46489933842|31.46489933842|31.46489933842|31.46489933842||31.324745046942|31.324745046942|31.324745046942|31.324745046942|31.160272664327|30.867524326398|30.858551717779|30.858551717779|30.727833987365|30.255925762532|28.950475282004|28.857749482581|28.236504577475|27.754149568166|27.496277107227|27.131140670764|25.80154626633|-29.311263864971|-29.311263864971|-29.311263864971|-29.311263864971|-29.311263864971|-29.311263864971|-29.311263864971|-29.311263864971||-29.311263864971|-29.311263864971|-29.311263864971|-29.311263864971|-29.311263864971|-29.311263864971|-29.311263864971|-29.311263864971|-29.311263864971|-29.728904213879|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806|-31.802152820806
00939|101886|/equities/platform-sp|R1000VALUE|30.967984945615|30.247482493012|29.388315203553|28.562455277429||28.562455277429|28.562455277429|28.562455277429|28.042172013373|27.527531435905|27.527531435905|27.527531435905|27.527531435905|27.527531435905|27.527531435905|27.527531435905|27.527531435905|27.527531435905|27.273923453157|27.249840588|27.249840588|27.249840588|27.249840588|27.249840588||27.249840588|26.797044695116|26.294098192645|26.294098192645|25.967886719652|25.676262839578|25.550015219872|25.493072042669|24.913413906324|-26.895612763459|-26.895612763459||-26.895612763459|-27.302902803481|-27.315169662966|-27.500466287946|-27.684961889425|-27.79579098825|-27.807166637603|-27.807166637603|-27.807166637603|-28.004074058735|25.238995658088|25.238995658088|25.238995658088|25.238995658088|25.238995658088|24.741106363058|-26.769488719672|-26.769488719672|-26.769488719672|-26.769488719672|-26.769488719672|-26.769488719672|-26.769488719672|-26.769488719672||-26.769488719672|-26.769488719672|-26.769488719672|-26.769488719672|-26.769488719672|-26.911654900147|-27.153782684089|-28.062259177898|25.359007456373|25.359007456373|25.359007456373|25.204452199484|24.999947091766|24.677494298318|-27.205863599424|-27.205863599424|-27.205863599424|-27.205863599424|-27.205863599424|-27.205863599424|-27.205863599424|-27.205863599424|-27.205863599424|-27.205863599424|-27.205863599424|-27.205863599424|-27.205863599424|-27.205863599424|-27.205863599424|-27.205863599424|-27.205863599424|-27.205863599424|-27.205863599424|-27.373182222186|25.263463547511|25.263463547511|25.263463547511|25.263463547511|24.919015092633|-26.678767533914|-26.678767533914|-26.678767533914|-26.678767533914|-26.678767533914|-26.893907383433|25.025175362039|25.025175362039|25.025175362039|25.025175362039|25.025175362039|25.025175362039|25.025175362039|25.025175362039|24.69519496539|24.462716479861|24.39706605954|24.39706605954|24.39706605954|24.244014691245|24.244014691245|24.244014691245|24.244014691245||24.244014691245|24.170293647859|24.06727052487|24.039468296778|24.002741611016|23.765546043728|23.349620877108|23.349620877108|23.349620877108|23.316161556203|23.316161556203|23.316161556203|23.316161556203|-25.07666851657|-25.07666851657|-25.07666851657|-25.07666851657|-25.07666851657|-25.07666851657|-25.07666851657|-25.07666851657|-25.07666851657|-25.07666851657|23.317490877119|23.317490877119|23.317490877119|23.317490877119|23.317490877119|23.317490877119|23.317490877119|23.317490877119|23.317490877119|23.317490877119|23.317490877119|23.317490877119|23.317490877119|23.317490877119|22.762768018475|22.742984733747|22.742984733747||22.411650403524|21.840722331499|21.543650640838|21.543650640838|21.543650640838|21.503500635748|20.954167559549|20.883017203353|20.883017203353|20.883017203353||20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353||20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.883017203353|20.483074979807|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225||-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.560118223225|-21.984297568042|-23.96852525786|-24.912265554811|-24.912265554811|-25.106239601137|-25.880266185339|-26.369184383347|-26.646237426216|-26.646237426216|-26.646237426216|-26.646237426216|-26.646237426216|-26.646237426216|-26.646237426216|-26.646237426216|-26.646237426216|-26.646237426216|-26.646237426216|-26.646237426216|-26.646237426216|-26.646237426216|-26.934982288596
00940|15321|/equities/acadia-healthcare|R1000VALUE|14.20764238731|14.20764238731|14.008213916266|13.730237871236||13.543387048583|12.860496539916|12.397047933927|12.397047933927|12.397047933927|12.397047933927|12.397047933927|12.397047933927|12.397047933927|12.397047933927|12.397047933927|12.397047933927|12.397047933927|12.397047933927|12.397047933927|12.063941833036|11.751047104218|11.432274519976|10.949193410936||-13.883674059905|-13.924915272436|-14.346295098951|-15.115327919512|-15.442983700618|-15.442983700618|-15.442983700618|-15.824181680796|-15.824181680796|-15.824181680796|-16.03242421693||-16.23602714082|-16.362386649946|-16.362386649946|-16.362386649946||-16.362386649946|-16.578207009479|-16.774144794524|-16.774144794524|-16.816271413234|-17.155890686604|-17.155890686604|-17.178211882482|-17.205472176798|-17.205472176798|-17.205472176798|-17.251527671251|-17.251527671251|-17.251527671251|-17.251527671251|-17.251527671251|-17.251527671251|-17.251527671251|-17.251527671251||-17.251527671251|-17.251527671251|-17.251527671251|-17.251527671251|-17.251527671251|-17.603642018011|-18.259046006391|-18.864218579608|-19.098020406649|-19.978076930494|-21.016196987862|-21.576885724327|-22.115478012584|-22.796799839307|-22.796799839307|-23.643111852329|-23.809289565264|-23.920322540269|-24.325636257579|-25.2707060331|-25.933094541955|-25.933094541955|-25.961571526448|-26.506440451017|-26.506440451017|-26.564655730317|23.484607354684|23.484607354684|23.484607354684|23.484607354684|23.484607354684|23.484607354684|23.484607354684|23.484607354684|23.484607354684|23.484607354684|23.484607354684|23.464422686948|23.464422686948|22.105192272811|21.53465831826|21.332881695141|21.043035609718|21.043035609718|21.043035609718|20.460594079225|-24.570273803663|-24.570273803663|-24.570273803663|-24.570273803663|-24.570273803663|-24.570273803663|-24.570273803663|-24.570273803663|-24.570273803663|-24.570273803663|21.311089800125|21.311089800125|21.311089800125|20.837580678793|20.837580678793|20.340578323937||20.340578323937|19.621754282422|19.26108292715|19.26108292715|19.26108292715|19.058703413454|-22.003834507924|-22.003834507924|-22.003834507924|-22.003834507924|-22.003834507924|-22.003834507924|-22.003834507924|-22.003834507924|-22.003834507924|-22.003834507924|-22.003834507924|-23.535627124554|-23.979198829929|-23.979198829929|-24.080220956052|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.562416113664|21.39935116111|20.96872270702|-23.799057397493||-23.799057397493|-23.799057397493|-23.799057397493|-23.799057397493|-23.799057397493|-23.799057397493|-23.799057397493|-23.799057397493|-23.799057397493|-23.799057397493||-23.799057397493|-23.799057397493|-24.110617965734|-24.808742146002|-25.347342517545|-25.347342517545|-25.347342517545|-25.347342517545|-25.347342517545|-25.347342517545|-25.347342517545|-25.347342517545|-25.488259980602|-25.847510123168|-26.298066324563|-26.347580759738|-26.347580759738||-26.347580759738|22.586865526808|22.586865526808|22.586865526808|22.586865526808|22.586865526808|22.586865526808|22.586865526808|22.586865526808|-25.991385644301|-25.991385644301|-25.991385644301|-25.991385644301|-25.991385644301|-25.991385644301|-25.991385644301|-25.991385644301|-25.991385644301|-25.991385644301|-25.991385644301|-25.991385644301|-25.991385644301|-25.991385644301|-25.991385644301|-27.388762361059||-28.468624413289|-29.297638270896|-30.470708685497|-30.605680657059|-30.605680657059|-30.605680657059|-30.605680657059|-30.605680657059|-30.605680657059|-31.177978834212|-32.325393288997|-33.160716524785|-33.160716524785|-33.160716524785|-33.160716524785|-33.160716524785|-33.160716524785|-33.160716524785|-33.160716524785|-33.160716524785|-34.086747700129|-34.086747700129|-34.457995661531|-34.457995661531|-34.457995661531|-34.457995661531|-34.457995661531|-35.611661231556|-36.511689597661|-36.511689597661|-36.511689597661
00941|7865|/equities/autonation-inc|R1000VALUE|-222.49617690233|-222.49617690233|-222.49617690233|-222.49617690233||-222.49617690233|-222.49617690233|-222.49617690233|-222.49617690233|-222.49617690233|-222.49617690233|-222.49617690233|204.69620451538|204.69620451538|204.69620451538|204.69620451538|204.69620451538|204.69620451538|204.69620451538|204.69620451538|204.69620451538|204.69620451538|202.42724716375|-220.36206643077||-220.36206643077|-220.36206643077|-220.36206643077|-220.36206643077|-220.36206643077|-220.36206643077|-220.36206643077|-220.36206643077|-220.36206643077|-220.36206643077|-220.36206643077||-223.14793710678|-223.86656817526|-223.86656817526|-223.86656817526||-223.86656817526|-223.86656817526|-223.86656817526|-223.86656817526|-223.86656817526|206.14109470362|206.14109470362|206.14109470362|206.14109470362|206.14109470362|203.75621681208|200.28135977845|199.89039432848|199.78488468952|198.24375666322|195.11252109208|195.11252109208|195.11252109208|195.11252109208||195.11252109208|194.86557400666|191.35008423022|-207.43869836123|-207.43869836123|-207.43869836123|-207.43869836123|-207.43869836123|-207.43869836123|-207.43869836123|-207.43869836123|-207.43869836123|-207.43869836123|-207.43869836123|-207.43869836123|-211.7824458788|-213.22939000639|-213.80964647592|-213.80964647592|-213.80964647592|-213.80964647592|-213.80964647592|-217.12135893836|-223.93206413073|-226.8384230483|-226.8384230483|-226.8384230483|-226.8384230483|-226.8384230483|-226.8384230483|-226.8384230483|-226.8384230483|-226.8384230483|-226.8384230483|214.51590103554|214.51590103554|214.51590103554|214.51590103554|214.51590103554|214.51590103554|214.51590103554|214.51590103554|214.51590103554|214.51590103554|214.51590103554|214.51590103554|214.51590103554|214.51590103554|214.51590103554|214.51590103554|214.51590103554|214.51590103554|214.51590103554|214.51590103554|214.51590103554|214.51590103554|214.51590103554|214.51590103554|213.68485582589|210.1583745559|207.93996424185|207.93996424185||207.93996424185|207.93996424185|207.93996424185|207.47079038076|204.36698097048|201.2460940023|195.77474624016|195.77474624016|195.77474624016|194.58060947403|194.58060947403|194.58060947403|194.31211721615|-206.48735161053|-206.48735161053|-206.48735161053|-206.48735161053|-206.48735161053|-206.48735161053|-206.48735161053|-207.1192732942|-209.80641589031|-211.27213409064|-211.7170866239|-211.7170866239|-211.7170866239|-211.7170866239|-211.7170866239|-211.7170866239|-211.7170866239|-211.7170866239|-215.81342975166|203.62034015062|203.62034015062|203.62034015062|203.62034015062|203.62034015062|200.18203840656|199.40130295014|199.40130295014||199.40130295014|194.6147874644|189.96571068876|189.96571068876|189.96571068876|189.96571068876|189.96571068876|188.72634575227|185.1903838301|184.86904474368||182.17742070056|182.17742070056|182.17742070056|182.17742070056|182.17742070056|182.17742070056|178.80796547838|175.51252077679|175.51252077679|175.51252077679|175.51252077679|175.51252077679|175.51252077679|175.51252077679|175.51252077679|175.51252077679|175.51252077679||175.51252077679|175.51252077679|175.51252077679|175.51252077679|175.51252077679|175.51252077679|174.8399399487|174.8399399487|174.0229993096|171.42438562611|161.6217148911|159.28439851724|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823||-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-177.76943636823|-178.74826781936|160.60248543049|160.60248543049|160.60248543049|156.92775107782|-175.20119193096|-175.20119193096|-175.20119193096|-175.20119193096|-175.20119193096|-175.20119193096|-177.07826426845|-179.60477715193|-179.60477715193|-181.74807951913|-183.89341548268|-185.49948927164
00942|1162794|/equities/albertsons-companies|R1000VALUE|17.047839986982|17.047839986982|17.047839986982|17.047839986982||16.803349264545|16.803349264545|16.803349264545|16.803349264545|16.803349264545|16.651498750495|16.504720744874|-17.77405153198|-17.77405153198|-17.77405153198|-17.77405153198|-17.77405153198|-17.77405153198|-17.77405153198|-17.77405153198|-17.77405153198|-17.77405153198|-17.77405153198|-17.77405153198||-17.77405153198|-17.77405153198|-17.77405153198|-17.77405153198|-17.77405153198|-17.77405153198|-17.77405153198|-17.982834825725|-18.117234901404|-18.117234901404|-18.130882903179||-18.202159427095|-18.259558508861|-18.259558508861|-18.259558508861||-18.259558508861|-18.259558508861|-18.259558508861|-18.259558508861|-18.259558508861|-18.259558508861|-18.259558508861|-18.259558508861|-18.364790341691|-18.364790341691|-18.364790341691|-18.364790341691|-18.430600693309|-18.632334658927|-18.716790947215|-18.716790947215|-18.716790947215|-18.716790947215|-18.716790947215||-18.716790947215|-18.716790947215|-18.716790947215|-18.854125298709|-18.854125298709|-18.905045086384|-18.905045086384|-18.905045086384|-18.905045086384|-18.905045086384|-18.905045086384|-18.905045086384|-18.905045086384|-18.905045086384|-18.905045086384|-18.905045086384|-18.92005004512|-18.973611391458|-18.973611391458|-19.557346490658|-19.696218971452|18.303772341147|18.303772341147|18.303772341147|18.303772341147|18.303772341147|18.303772341147|18.303772341147|18.103914034516|17.835460729235|17.614956611653|17.076618771045|-18.049105782787|-18.049105782787|-18.049105782787|-18.049105782787|-18.049105782787|-18.086784834641|-18.291649176478|-18.291649176478|-18.347943228482|-18.409935759173|-18.411040304619|-18.449439047131|-18.595299295091|-18.598244800861|-18.598244800861|-18.797493553487|-19.062215063669|-19.302184022905|-19.344948973481|-19.344948973481|-19.610498761937|-19.645307199215|-19.645307199215|-19.660341518958|-20.023157722243|-20.026299337409|-20.026299337409|-20.174622850886|-20.174622850886|-20.174622850886||-20.174622850886|-20.174622850886|-20.174622850886|-20.174622850886|-20.174622850886|-20.174622850886|-20.174622850886|-20.174622850886|-20.174622850886|-20.174622850886|-20.174622850886|-20.174622850886|-20.174622850886|-20.399507307985|-20.399507307985|-20.399507307985|-20.399507307985|-20.399507307985|-20.399507307985|-20.586861803996|-20.586861803996|-20.586861803996|-20.836790723786|-20.996712334935|-21.220792169907|-21.618101618398|-21.7574952432|-21.7574952432|-21.7574952432|-21.7574952432|-21.90678572023|-21.90678572023|-22.434067348242|-22.74035125706|21.047652952474|21.047652952474|21.047652952474|21.047652952474|21.047652952474|20.98758042053||-22.334965835418|-22.334965835418|-22.334965835418|-22.334965835418|-22.334965835418|-22.334965835418|-22.334965835418|-22.334965835418|-22.334965835418|-22.334965835418||-22.334965835418|-22.334965835418|-22.334965835418|-22.334965835418|-22.334965835418|-22.334965835418|-22.458295118373|-22.506439168764|-22.628820904441|-22.803689859915|-22.832709840722|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653||-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653|-22.840101443653||-22.840101443653|-22.840101443653|-22.840101443653|-23.261455849166|-23.261455849166|-23.261455849166|-23.261455849166|-23.261455849166|21.234930416984|21.234930416984|21.234930416984|21.027422583812|20.634913511535|20.394627115749|20.250199770559|20.250199770559|20.250199770559|20.250199770559|20.250199770559|20.250199770559|20.250199770559|20.250199770559|20.250199770559|19.813277747487|-21.531420261513|-21.531420261513|-21.531420261513|-21.531420261513|-21.531420261513|-21.531420261513|-21.531420261513
00943|21174|/equities/mastec-inc|R1000VALUE|246.98259008543|238.78843729381|236.56098304727|236.50857242272||236.50857242272|236.50857242272|236.50857242272|231.71952823716|231.15289650049|223.63408957682|222.80417810218|222.80417810218|222.80417810218|222.80417810218|222.80417810218|222.80417810218|222.80417810218|222.80417810218|219.15691487807|217.65420238504|217.65420238504|217.65420238504|217.65420238504||217.65420238504|213.852477115|213.852477115|213.852477115|213.852477115|213.852477115|213.852477115|213.852477115|213.852477115|213.852477115|204.12608575115||203.05909604019|203.05909604019|203.05909604019|202.62232493235||201.81243944002|201.81243944002|201.81243944002|201.81243944002|201.81243944002|201.81243944002|201.81243944002|201.81243944002|201.81243944002|201.81243944002|201.81243944002|198.58493264332|197.66897321426|195.38664717898|191.64571057674|-218.65017486042|-218.65017486042|-218.65017486042|-218.65017486042||-218.65017486042|-218.65017486042|-218.65017486042|-218.65017486042|-218.65017486042|-218.65017486042|-218.65017486042|-218.65017486042|-218.65017486042|-220.87997452888|-222.61493198247|-222.61493198247|-222.61493198247|-222.61493198247|-224.95152534732|-224.95152534732|-224.95152534732|-225.82519010768|-225.82519010768|-225.82519010768|-225.82519010768|-225.82519010768|-225.82519010768|-225.82519010768|-225.82519010768|-225.82519010768|-225.82519010768|-225.82519010768|-225.82519010768|-226.19339982781|-226.19339982781|-226.19339982781|-226.19339982781|-227.50234987035|202.15163101927|202.15163101927|202.15163101927|202.15163101927|198.7566722442|198.7566722442|194.86861112987|194.86861112987|193.65765379176|189.53055750209|189.53055750209|189.53055750209|189.24269979616|185.93772759062|183.01358397384|179.61509432152|178.02983723035|174.48147943671|173.50969757698|170.8763375245|170.29620710594|166.39532074917|-188.07082591719|-188.07082591719|-188.07082591719|-188.07082591719|-188.07082591719|-188.07082591719||-188.07082591719|-188.07082591719|-188.07082591719|-188.07082591719|-188.07082591719|-188.07082591719|-188.07082591719|-188.07082591719|-188.07082591719|-188.07082591719|-188.07082591719|-188.07082591719|-188.07082591719|-188.07082591719|-188.07082591719|-188.07082591719|-188.07082591719|-188.07082591719|-188.07082591719|-188.07082591719|-188.07082591719|178.28630494335|177.27961444037|175.61446994296|173.27594629325|173.27594629325|168.38215834341|165.87992048256|165.87992048256|165.87992048256|165.87992048256|163.78851858766|160.66391167808|159.73379543278|158.64472870219|158.64472870219|158.64472870219|158.64472870219|158.64472870219|158.64472870219||158.64472870219|158.64472870219|158.64472870219|158.64472870219|158.64472870219|158.64472870219|157.71005656309|155.72034737343|151.78019810565|151.78019810565||151.78019810565|151.50253480609|151.50253480609|151.04508865411|151.04508865411|151.04508865411|151.04508865411|151.04508865411|150.13620385125|146.39587874416|146.39587874416|145.65426143014|144.21745908807|144.21745908807|144.21745908807|144.21745908807|144.21745908807||144.21745908807|144.21745908807|144.21745908807|144.21745908807|142.99589886021|142.99589886021|142.99589886021|142.99589886021|138.71657185369|137.23979615959|131.39391997753|131.39391997753|128.18477273979|125.42196428554|123.90662895062|121.71626171379|116.67334031296|107.60668381585|107.60668381585|-126.85818726054|-126.85818726054|-126.85818726054|-126.85818726054|-126.85818726054|-126.85818726054||-126.85818726054|-126.85818726054|-126.85818726054|-126.85818726054|-126.85818726054|-126.85818726054|-126.85818726054|-126.85818726054|-126.85818726054|-126.85818726054|-131.19370655563|-131.19370655563|-131.19370655563|-131.19370655563|-132.9658077651|-132.9658077651|-132.9658077651|-132.9658077651|-132.9658077651|-132.9658077651|-132.9658077651|-132.9658077651|-132.9658077651|-132.9658077651|-132.9658077651|-132.9658077651|-132.9658077651|-132.9658077651|-132.9658077651|-138.18978547319|-143.81031427631
00944|7860|/equities/ashland-inc|R1000VALUE|59.323985465799|59.323985465799|59.323985465799|59.323985465799||59.323985465799|59.323985465799|59.323985465799|59.323985465799|59.323985465799|59.323985465799|59.323985465799|59.323985465799|59.323985465799|59.323985465799|59.323985465799|59.323985465799|59.323985465799|59.323985465799|59.323985465799|59.323985465799|59.323985465799|59.323985465799|59.323985465799||59.323985465799|59.323985465799|59.058805872372|58.989922869395|57.744912002032|56.39582554789|56.39582554789|56.39582554789|56.39582554789|56.14573878151|55.499067261901||55.499067261901|55.499067261901|55.499067261901|55.499067261901||55.499067261901|55.499067261901|55.499067261901|55.499067261901|55.499067261901|55.499067261901|55.499067261901|55.499067261901|55.499067261901|55.499067261901|53.544797847764|53.440563876955|53.440563876955|53.440563876955|52.68743515938|52.68743515938|52.352147854362|50.892942204513|48.253308577049||47.492186752412|47.278041625479|47.278041625479|47.278041625479|47.278041625479|47.278041625479|47.278041625479|47.278041625479|47.278041625479|47.278041625479|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-51.513549817596|-52.526721544833|-52.778579680755|-52.850088296813|-53.71787514784|-54.111528026816|-54.288086586259|-55.442596096752|-55.813880965868|-55.813880965868|-55.813880965868|-56.758201437702|-57.030103446348|52.80408937602|52.80408937602|52.80408937602|52.80408937602|52.80408937602|52.80408937602|52.80408937602|52.80408937602||52.80408937602|52.711674819046|52.470679877782|52.470679877782|52.355755301079|51.304728264897|50.320067235091|50.320067235091|50.013456790821|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.847998221406|49.075813791498|49.075813791498|48.901744515494||48.901744515494|48.652524044783|-52.585491874439|-52.585491874439|-52.585491874439|-52.585491874439|-52.585491874439|-52.585491874439|-52.585491874439|-52.585491874439||-53.363170162351|-53.363170162351|-53.363170162351|-53.363170162351|-53.363170162351|-53.363170162351|-53.363170162351|-53.363170162351|-53.363170162351|-53.363170162351|-53.363170162351|-53.363170162351|-53.363170162351|-53.650831736602|-53.650831736602|-53.650831736602|-53.650831736602||-53.650831736602|-54.184534220207|-54.487261809128|-54.487261809128|-54.487261809128|-54.487261809128|-54.487261809128|-54.487261809128|-54.487261809128|-54.487261809128|-54.487261809128|-54.487261809128|-54.487261809128|-55.207511095225|-55.934457730385|-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663||-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663|-56.298302065663|-56.7314459343|-60.515241494628|-60.515241494628|-60.515241494628|-60.515241494628|-60.515241494628|-60.515241494628|-60.515241494628|-60.515241494628|-60.515241494628|-60.515241494628|-60.515241494628|-60.809736109279|-61.679726760147|-62.062008642559|-62.062008642559|-62.187509933451|-62.582787848555|-62.838439395443|-62.838439395443|-62.838439395443|-62.838439395443
00945|29718|/equities/valmont-industries-inc|R1000VALUE|-494.62547487683|-494.62547487683|-494.62547487683|-494.62547487683||444.21171688026|444.21171688026|444.21171688026|442.24796337486|442.24796337486|437.94657605887|423.57195192175|423.57195192175|423.57195192175|416.76598224993|416.76598224993|416.76598224993|416.76598224993|416.76598224993|411.82602967549|411.08612453362|411.08612453362|411.08612453362|411.08612453362||411.08612453362|403.60069033195|402.68932486818|402.68932486818|395.50050514325|393.21742793898|393.21742793898|393.21742793898|393.21742793898|393.21742793898|393.21742793898||393.21742793898|393.21742793898|393.21742793898|393.21742793898||393.21742793898|393.21742793898|393.21742793898|393.21742793898|393.21742793898|393.21742793898|393.21742793898|393.21742793898|393.21742793898|393.21742793898|386.16381763727|-420.68232911859|-420.68232911859|-420.68232911859|-420.68232911859|-420.68232911859|-420.68232911859|-420.68232911859|-420.68232911859||-420.68232911859|-420.68232911859|-420.68232911859|-420.68232911859|-420.68232911859|-420.68232911859|-420.68232911859|387.36355492382|387.36355492382|387.36355492382|387.36355492382|387.36355492382|387.36355492382|387.36355492382|387.36355492382|387.36355492382|387.36355492382|387.36355492382|387.36355492382|387.36355492382|387.36355492382|383.0878545594|383.0878545594|380.65086256925|380.24795909402|380.24795909402|380.24795909402|380.24795909402|380.24795909402|380.24795909402|379.95553329782|378.0358498802|378.0358498802|378.0358498802|378.0358498802|378.0358498802|374.3941399421|374.3941399421|370.101802491|362.13890123241|359.95332050183|359.03257263875|356.11242638514|356.11242638514|356.11242638514|356.11242638514|356.11242638514|356.11242638514|356.11242638514|356.11242638514|356.11242638514|356.11242638514|356.11242638514|356.11242638514|356.11242638514|356.11242638514|356.11242638514|356.11242638514|356.11242638514|356.11242638514|356.11242638514|356.11242638514||356.11242638514|356.11242638514|356.11242638514|356.11242638514|356.11242638514|356.11242638514|356.11242638514|356.11242638514|356.11242638514|356.11242638514|356.11242638514|356.11242638514|356.11242638514|349.33298027169|348.13693133856|348.13693133856|345.62355265646|344.22604364265|344.22604364265|341.80050550683|341.80050550683|341.80050550683|341.67695666666|338.73578104835|336.56919261991|335.58755166861|335.54141115078|335.54141115078|321.70711977094|319.19566905671|319.19566905671|319.19566905671|319.19566905671|319.19566905671|319.19566905671|319.19566905671|319.19566905671|319.14534217552|319.14534217552|316.79481929855||316.79481929855|314.89034310311|314.89034310311|314.89034310311|314.89034310311|310.26090877288|307.77352692367|307.77352692367|307.77352692367|307.77352692367||307.77352692367|307.77352692367|307.77352692367|307.34323629596|307.34323629596|307.34323629596|307.34323629596|307.34323629596|306.79942548781|302.32564966214|302.32564966214|299.41267354767|297.69405155439|297.69405155439|297.69405155439|297.69405155439|297.69405155439||297.69405155439|297.69405155439|297.69405155439|297.69405155439|297.69405155439|297.43646007399|295.29581842638|295.29581842638|295.29581842638|292.98396057792|284.06414354849|280.51840229618|276.16177323962|276.16177323962|276.16177323962|273.77058870158|-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964||-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964|-302.85231096964|-318.84382712668|-318.84382712668|-318.84382712668|-318.84382712668|-330.01037012014|-332.4918268173|-332.4918268173|-332.4918268173|-332.4918268173|-332.4918268173|-353.2573608126|-353.2573608126|-353.2573608126|-354.66311685726|-354.66311685726|-354.66311685726|-357.16526862924|-357.16526862924|-357.55447294253|-361.49788646718|-368.79114765614
00946|24313|/equities/webster-financial-corp|R1000VALUE|68.840067707281|68.358354634685|68.358354634685|68.122108985819||68.122108985819|68.122108985819|68.122108985819|68.122108985819|67.764281115971|67.234763288986|66.17655830679|66.17655830679|62.747562411733|61.95181794404|61.95181794404|61.95181794404|61.95181794404|61.95181794404|61.95181794404|61.95181794404|61.95181794404|61.274264789729|61.274264789729||61.274264789729|61.274264789729|61.274264789729|61.274264789729|61.274264789729|61.274264789729|61.261520537695|61.261520537695|61.261520537695|61.028262695602|61.028262695602||61.028262695602|61.028262695602|61.028262695602|61.028262695602||61.02720108068|61.02720108068|60.983837128083|60.653252660983|60.653252660983|59.98782847087|59.98782847087|59.98782847087|59.977350713789|59.977350713789|59.244279757672|59.011975067118|58.761637971643|58.015154200399|57.869895014061|56.687103519719|56.374004004047|55.556949851299|54.888332822912||54.888332822912|54.100927011827|-59.319004539457|-59.319004539457|-59.319004539457|-59.319004539457|-59.319004539457|-59.936115798914|-60.216656296128|-60.216656296128|-60.216656296128|-60.216656296128|-60.216656296128|-60.216656296128|-60.216656296128|-60.216656296128|-60.216656296128|-60.216656296128|-60.216656296128|-60.216656296128|-60.216656296128|-60.216656296128|-60.216656296128|-60.216656296128|-60.216656296128|-60.216656296128|-60.216656296128|-60.216656296128|-60.216656296128|-61.54520756415|-61.54520756415|-61.54520756415|-61.54520756415|-62.589398031009|58.722723719343|58.722723719343|58.722723719343|58.722723719343|58.722723719343|58.722723719343|58.722723719343|58.722723719343|58.722723719343|58.722723719343|58.722723719343|58.722723719343|58.722723719343|58.722723719343|58.722723719343|58.722723719343|58.722723719343|58.722723719343|58.722723719343|58.722723719343|58.722723719343|58.722723719343|58.722723719343|58.722723719343|58.722723719343|58.722723719343|58.722723719343|58.722723719343||58.722723719343|58.520246449294|58.508606742027|57.517896040946|57.135439299511|55.813269084214|-59.306148886212|-59.306148886212|-59.306148886212|-59.306148886212|-59.306148886212|-59.306148886212|-59.306148886212|-59.306148886212|-59.306148886212|-59.813499211744|-60.251663578302|-60.509586626549|-60.509586626549|-60.576031563041|-60.576031563041|57.427562437212|57.427562437212|57.427562437212|57.427562437212|57.427562437212|57.427562437212|57.427562437212|56.780598522895|56.780598522895|56.138444981833|55.478962966327|55.478962966327|55.478962966327|55.478962966327|55.478962966327|55.478962966327|55.111123478549|55.096249275889|54.489968406671||54.489968406671|53.49579865349|51.836999860214|51.583887699364|51.259875433444|-54.688458558302|-54.688458558302|-54.688458558302|-54.688458558302|-54.688458558302||-54.688458558302|-54.688458558302|51.068847486431|51.068847486431|51.068847486431|51.068847486431|50.811120800833|50.811120800833|50.093466657908|48.695241194241|48.695241194241|48.695241194241|48.695241194241|48.695241194241|48.695241194241|48.695241194241|48.695241194241||48.695241194241|48.695241194241|48.695241194241|48.695241194241|48.695241194241|48.695241194241|48.695241194241|48.524989478315|48.2467790892|47.999520227896|45.27075081135|44.793634205672|44.213063640159|44.213063640159|44.213063640159|43.652571804834|41.799801649333|41.438645179479|41.438645179479|41.230436969033|41.089374621965|41.00317842413|-47.835219056775|-47.835219056775|-47.835219056775||-47.835219056775|-47.835219056775|-47.835219056775|-47.835219056775|-47.835219056775|-47.835219056775|-47.835219056775|-47.835219056775|-47.835219056775|-47.835219056775|-52.571078679484|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.367936046621|-54.776041569202|-56.348656086888|-57.511841673284
00947|1137416|/equities/change-healthcare-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00948|20590|/equities/national-fuel-gas-comp|R1000VALUE|83.408825671082|82.579250745647|82.205989307671|82.205989307671||81.54022666537|81.195073780343|81.157956596914|81.157956596914|81.157956596914|81.157956596914|79.699393268761|78.628770400349|78.438586713278|78.212661014913|78.212661014913|78.015174904265|-83.342883149678|-83.342883149678|-83.342883149678|-83.342883149678|-83.342883149678|-83.342883149678|-83.342883149678||-83.342883149678|-83.342883149678|-83.342883149678|-83.342883149678|-83.342883149678|-83.342883149678|-83.482234786941|-83.875719203017|-83.875719203017|-83.875719203017|-83.875719203017||-83.875719203017|-84.016793962566|-84.016793962566|-84.016793962566||-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566||-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.016793962566|-84.056312150105|-84.056312150105|-84.056312150105|-84.056312150105|-84.180900117141|-84.481076041836|-84.481076041836|-85.829253717681|-86.48528072174|-87.842404808552|-88.201698708866|-88.201698708866|-89.534060324495|-89.534060324495|-89.534060324495|-89.534060324495|-89.534060324495|-89.534060324495|-90.220467502613|-91.228293664741|-92.379772671381|-93.585302256124|-93.618668342715|-93.637407065636|-94.982952278197|88.572967672806|88.572967672806|88.572967672806|88.572967672806|88.572967672806|88.27801826316|86.471411046252|84.466430589666|84.466430589666|84.466430589666|84.466430589666|84.466430589666|84.466430589666|84.466430589666|84.466430589666|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584||84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.306576845584|84.188520561255|84.051023839356|83.970861097473|83.970861097473|83.248734840969|81.960579972556|81.960579972556|81.960579972556|81.960579972556|81.960579972556|81.960579972556||81.960579972556|81.960579972556|81.960579972556|81.960579972556|81.960579972556|81.960579972556|81.960579972556|81.960579972556|81.960579972556|81.390032350013||80.819984607111|79.779544758956|79.779544758956|79.676058372039|79.518840509815|79.518840509815|79.518840509815|79.518840509815|79.518840509815|79.518840509815|79.518840509815|79.518840509815|78.829769671143|78.59481506843|78.59481506843|78.59481506843|78.59481506843||77.414740673907|76.860603470134|76.860603470134|76.850669166035|76.662547674486|76.662547674486|76.662547674486|76.662547674486|76.662547674486|76.662547674486|76.662547674486|76.662547674486|76.662547674486|76.201162116074|75.010738549788|74.286812025264|73.248940800189|73.248940800189|73.248940800189|73.248940800189|73.248940800189|73.248940800189|73.248940800189|73.248940800189|73.248940800189||73.248940800189|72.475762842495|-78.687754751203|-78.687754751203|-78.687754751203|-78.687754751203|-78.687754751203|-78.687754751203|-78.687754751203|-80.320283175572|75.909214383456|75.909214383456|75.49746702125|75.228849600977|75.116499794|74.913887315907|74.913887315907|74.630419773719|74.630419773719|74.539921189117|74.539921189117|73.898097992791|73.008295695928|72.951992742384|71.664701197929|71.664701197929|71.664701197929|71.664701197929|71.664701197929|71.664701197929|71.664701197929
00949|20743|/equities/curtiss-wright-corp|R1000VALUE|628.53046076946|613.92441604592|613.36656239803|613.20046787376||613.20046787376|613.20046787376|613.20046787376|613.20046787376|613.20046787376|613.20046787376|613.20046787376|613.20046787376|613.20046787376|605.24503592181|605.24503592181|605.24503592181|605.24503592181|605.24503592181|605.24503592181|605.24503592181|605.24503592181|605.24503592181|605.24503592181||605.24503592181|597.38281714836|582.64279560296|582.64279560296|563.59921353888|546.42023821486|543.92830500942|543.92830500942|543.3239082449|-592.63789033802|-592.63789033802||-592.63789033802|-592.63789033802|-592.63789033802|-592.63789033802||-592.63789033802|-592.63789033802|-592.63789033802|-592.63789033802|-592.63789033802|-592.63789033802|-592.63789033802|-592.63789033802|-592.63789033802|-592.63789033802|-592.63789033802|-592.63789033802|-592.63789033802|-592.63789033802|-592.63789033802|-592.63789033802|-595.22613067371|-595.22613067371|-595.22613067371||-595.22613067371|-595.22613067371|-595.22613067371|-595.22613067371|-597.09682318778|-597.09682318778|-597.09682318778|-602.37361134535|-602.37361134535|-618.20465754409|551.84337488488|551.84337488488|551.84337488488|551.84337488488|551.84337488488|551.84337488488|551.84337488488|551.84337488488|551.84337488488|551.84337488488|542.9270497039|539.04840646353|526.79402950701|514.11319169398|513.00270764045|513.00270764045|513.00270764045|513.00270764045|513.00270764045|513.00270764045|513.00270764045|511.95960178092|511.95960178092|511.95960178092|511.95960178092|506.8879066012|503.25068696606|503.25068696606|497.20366868398|497.20366868398|496.11779089796|496.11779089796|490.3033912538|483.97961848296|479.27645344255|479.27645344255|479.27645344255|479.21560692282|479.21560692282|479.21560692282|479.21560692282|479.21560692282|476.10004705292|472.18004141178|472.18004141178|472.18004141178|472.18004141178|472.18004141178|472.18004141178|472.18004141178|472.18004141178|472.18004141178||472.18004141178|472.18004141178|472.18004141178|472.18004141178|472.18004141178|472.18004141178|472.18004141178|472.18004141178|472.18004141178|472.18004141178|472.18004141178|472.18004141178|472.18004141178|472.18004141178|472.18004141178|472.18004141178|472.18004141178|472.18004141178|471.75450293584|467.24393894455|465.76527937838|465.76527937838|465.76527937838|462.91030628359|457.77707601592|457.77707601592|457.77707601592|457.77707601592|457.77707601592|457.77707601592|457.77707601592|457.77707601592|457.77707601592|457.77707601592|457.77707601592|457.77707601592|457.77707601592|457.77707601592|457.77707601592|457.77707601592||456.64782180586|456.64782180586|456.64782180586|456.64782180586|452.47658369054|446.65065661525|444.77739006784|440.91389391479|440.91389391479|440.91389391479||440.91389391479|440.91389391479|440.91389391479|440.91389391479|436.51655496555|428.199894202|428.199894202|428.199894202|420.60099735553|419.86610518886|418.5175008728|418.5175008728|418.5175008728|418.5175008728|418.5175008728|418.5175008728|407.22000524224||389.78334831332|387.47169296946|387.47169296946|386.82493541203|378.87799355677|375.29248870403|369.88111097051|364.35677403028|355.57392277778|346.25033726002|346.25033726002|338.15843374757|333.91214352214|327.10608482983|327.03149711453|324.74776873945|316.75305976204|305.55728360604|305.45476851409|305.08970657924|302.55509796782|293.01486376308|292.19776936132|280.29528830402|276.44821363459||276.44821363459|274.91228831268|274.91228831268|265.69031654968|259.13703215535|255.60669690167|252.60465983323|-322.56088721861|-322.56088721861|-322.56088721861|-341.39263069838|-341.39263069838|-341.39263069838|-341.39263069838|-341.45571106601|-341.45571106601|-341.45571106601|-341.45571106601|-341.45571106601|-341.45571106601|-341.45571106601|-341.45571106601|-341.45571106601|-341.45571106601|-341.45571106601|-341.45571106601|-341.45571106601|-341.45571106601|-341.45571106601|-344.09858500879|-344.84591871842
00950|39290|/equities/rayonier-inc|R1000VALUE|-24.055829618788|-24.055829618788|-24.055829618788|-24.055829618788||-24.055829618788|-24.055829618788|-24.055829618788|-24.055829618788|-24.055829618788|-24.303926216499|-24.303926216499|-24.303926216499|-24.303926216499|-24.303926216499|-24.303926216499|-24.303926216499|-24.618529252361|22.699223957209|22.699223957209|22.699223957209|22.699223957209|22.699223957209|22.496881732416||22.496881732416|22.273757149855|21.696951841954|21.466763702003|21.466763702003|21.157514270773|-22.798598346034|-22.798598346034|-22.798598346034|-22.798598346034|-22.798598346034||-22.798598346034|-22.798598346034|-22.798598346034|-22.798598346034||-22.798598346034|-22.798598346034|-22.798598346034|-22.798598346034|-22.798598346034|-22.798598346034|-22.798598346034|-22.798598346034|-22.798598346034|-22.798598346034|-22.798598346034|-22.798598346034|-22.798598346034|-22.798598346034|-22.798598346034|-22.923574069527|-22.923574069527|-22.923574069527|-22.923574069527||-22.923574069527|-22.923574069527|-22.923574069527|-22.923574069527|-22.923574069527|-22.923574069527|-23.18785964492|-23.29540021158|-23.397177499998|-23.397177499998|-23.397177499998|-23.397177499998|-23.397177499998|-23.397177499998|-23.397177499998|-23.397177499998|-23.397177499998|-23.547142446558|-24.06793503024|-24.42937240841|-24.793747056877|-25.164719066527|-25.293020841707|-25.421412597353|-25.945515776403|-26.12667650727|-26.185843939555|-26.311409904706|-26.311409904706|-26.311409904706|-26.311409904706|-27.016011399415|-27.160385847432|-27.160385847432|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719||25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.600964036719|25.320592533826|25.320592533826|25.033901889323|24.955432236002|24.955432236002|24.955432236002|24.955432236002|24.5027031499|24.425258380158|24.214486049263|23.804429609078|22.936341260763|22.936341260763|22.936341260763|22.936341260763|22.936341260763|22.936341260763|22.936341260763|22.936341260763|22.936341260763|22.936341260763|22.936341260763|22.582045845292|22.40782939516|22.231887082535|22.231887082535|22.175528084081|22.175528084081|22.175528084081|22.175528084081|22.175528084081|21.765765228582|-23.438466593337|-23.438466593337||-23.438466593337|-23.438466593337|-23.438466593337|-23.438466593337|-23.850518911759|-23.853354579519|-23.936781492841|-23.990981138062|-23.990981138062|-24.020023720146||-24.020023720146|-24.098170166414|-24.562133768312|-24.622726450252|-24.622726450252|-24.622726450252|-24.622726450252|-24.622726450252|-24.622726450252|-24.622726450252|-24.622726450252|-24.622726450252|-24.624146607195|-24.624146607195|-24.624146607195|-24.624146607195|-24.624146607195||-24.624146607195|-24.795441365545|-25.1182678279|-25.124897267952|-25.124897267952|-25.124897267952|-25.124897267952|-25.124897267952|-25.124897267952|-25.124897267952|-25.124897267952|-25.124897267952|-25.124897267952|-25.124897267952|-25.507108664661|-25.685999099303|-25.685999099303|-26.282776929591|-26.446974120376|-26.49977769845|-26.49977769845|-26.49977769845|-26.49977769845|-26.49977769845|-26.49977769845||-26.49977769845|-26.49977769845|-26.49977769845|-26.49977769845|-26.49977769845|-26.49977769845|-26.49977769845|-26.49977769845|-26.49977769845|-27.966975000095|26.449344466129|26.449344466129|26.449344466129|26.449344466129|26.449344466129|26.449344466129|26.449344466129|26.449344466129|26.449344466129|26.449344466129|26.449344466129|26.164271484921|26.086968884545|25.993698952019|25.887565795381|25.771282725512|25.771282725512|25.771282725512|25.771282725512|25.474795092188|25.474795092188
00951|8319|/equities/mgic-inv|R1000VALUE|-28.142712456462|-28.142712456462|-28.142712456462|-28.142712456462||-28.142712456462|-28.142712456462|-28.142712456462|-28.142712456462|-28.142712456462|-28.142712456462|-28.142712456462|-28.142712456462|-28.142712456462|-28.142712456462|-28.142712456462|-28.142712456462|-28.142712456462|-28.142712456462|-28.142712456462|-28.142712456462|-28.142712456462|-28.142712456462|-28.142712456462||-28.142712456462|-28.142712456462|-28.142712456462|-28.94690244118|-29.995169718174|28.427555263652|28.427555263652|28.427555263652|28.427555263652|28.427555263652|28.427555263652||28.427555263652|28.427555263652|28.427555263652|28.427555263652||28.427555263652|28.255060925102|28.193401405122|28.087113138598|28.061236430718|27.710263200947|27.685847225397|27.499830182624|27.478422412422|27.439356866972|27.198070433648|27.198070433648|27.198070433648|27.198070433648|27.198070433648|27.198070433648|27.198070433648|27.115697770098|27.115697770098||27.107664219516|26.968848881873|26.823522401952|26.823522401952|26.823522401952|26.823522401952|26.823522401952|26.823522401952|26.823522401952|26.823522401952|26.823522401952|26.697802995204|26.303948692214|26.244359598418|26.244359598418|26.244359598418|26.081394948187|-27.968551422666|-27.968551422666|-27.968551422666|-27.968551422666|-28.186707572608|-28.186707572608|-28.186707572608|-28.186707572608|-28.186707572608|-28.186707572608|-28.186707572608|-28.186707572608|-28.186707572608|-28.186707572608|-28.186707572608|-28.186707572608|-28.186707572608|-28.227174525425|-28.51213863709|-28.550432081779|-28.823812771462|27.372019846754|27.372019846754|27.372019846754|27.372019846754|27.372019846754|27.372019846754|27.372019846754|27.372019846754|27.372019846754|27.372019846754|27.372019846754|27.372019846754|27.372019846754|27.372019846754|27.372019846754|27.372019846754|27.372019846754|27.242276737999|27.242276737999|27.242276737999|27.242276737999|27.102252401589|26.78803788802|26.78803788802||26.78803788802|26.78803788802|26.78803788802|26.78803788802|26.78803788802|26.616987457771|26.297475429641|26.297475429641|26.297475429641|26.297475429641|26.297475429641|26.297475429641|26.175472679257|26.089969147708|25.912743026974|25.757906304468|25.757906304468|25.757906304468|25.506563251404|-26.786577658275|-26.786577658275|-26.786577658275|-26.786577658275|-26.786577658275|-26.786577658275|-26.786577658275|-26.786577658275|-26.786577658275|-26.786577658275|-26.786577658275|-26.786577658275|-26.786577658275|-26.786577658275|-27.166753508889|-27.192153005957|-27.292914952569|-27.973888597812|-28.643742042477|26.82182694406|26.82182694406||26.82182694406|26.602585908778|26.59037295647|26.547024187009|26.547024187009|26.547024187009|26.547024187009|26.547024187009|25.831693049449|25.721300389695||25.721300389695|25.721300389695|25.721300389695|25.475111195697|25.214535342564|25.214535342564|25.214535342564|25.214535342564|25.214535342564|25.214535342564|25.214535342564|25.214535342564|25.214535342564|25.214535342564|25.214535342564|25.214535342564|25.214535342564||25.214535342564|25.214535342564|25.214535342564|25.214535342564|25.128372734244|24.893190880015|24.874261599938|24.874261599938|24.874261599938|24.853624377163|24.59327150852|24.59327150852|24.306967804504|23.975519892985|23.894138492273|23.621565038547|-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576||-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576|-25.349474565576|23.646451029279|23.646451029279|23.411333332568|23.368530726767|23.368530726767|23.368530726767|23.080589056387|-24.38180143058|-24.38180143058|-24.38180143058|-24.38180143058|-24.38180143058|-24.38180143058|-24.38180143058|-24.38180143058|-24.38180143058|-24.38180143058|-24.651445194744|-25.027821179148|-25.027821179148|-25.027821179148
00952|20853|/equities/clean-harbors-inc|R1000VALUE|261.8123939546|259.64477238047|259.64477238047|254.41310475055||254.41310475055|254.41310475055|254.41310475055|253.47344687452|251.21662927193|249.17319769906|246.05793356071|246.05793356071|245.38516454484|245.38516454484|245.38516454484|245.38516454484|245.38516454484|245.38516454484|245.38516454484|245.38516454484|245.38516454484|245.38516454484|245.38516454484||245.38516454484|245.38516454484|240.0168455948|238.19232504782|237.50452023542|234.72113695185|230.82174298843|230.82174298843|229.56582639041|228.94258199601|228.33968247896||228.33968247896|228.33968247896|228.33968247896|227.9440957123||227.20594459706|226.3957661118|226.01761350096|226.01761350096|225.92033442533|225.92033442533|225.92033442533|225.59854781932|225.58733927218|224.69814837208|221.63151591195|221.63151591195|220.12168844953|217.52838076798|217.52838076798|216.42375966408|214.67500666885|210.73889307743|208.69071870121||205.70579597986|199.88449427856|-221.31340417304|-221.31340417304|-221.31340417304|-221.31340417304|-221.31340417304|-221.31340417304|-222.18434407356|-224.77371594247|-226.31402960894|-226.31402960894|-226.82909750199|-226.82909750199|-227.45082912683|-230.26259168254|-231.47190871356|-233.26990185974|-237.50016001858|-243.60545242272|-246.84745330769|228.48611509906|228.48611509906|228.48611509906|225.17438258276|225.17438258276|225.17438258276|224.37821344916|-240.4289590358|-240.4289590358|-240.4289590358|-240.4289590358|-240.4289590358|-240.4289590358|-240.4289590358|-240.4289590358|-240.4289590358|-240.4289590358|-240.4289590358|-240.44552034793|-242.37390003666|-244.04476020346|-244.04476020346|-244.88528619884|-245.20948225788|-246.90650107282|233.68163869204|233.68163869204|233.68163869204|233.68163869204|233.68163869204|233.68163869204|233.68163869204|233.68163869204|233.68163869204|233.68163869204|233.68163869204|233.68163869204|233.68163869204|233.68163869204|233.68163869204|233.68163869204||233.68163869204|233.68163869204|233.68163869204|233.68163869204|233.68163869204|233.68163869204|233.6305764126|233.6305764126|233.6305764126|233.6305764126|233.6305764126|233.6305764126|233.6305764126|227.48545839557|227.48545839557|227.48545839557|227.48545839557|227.13602026048|226.81121941751|226.81121941751|226.81121941751|226.81121941751|226.81121941751|226.81121941751|224.06621679935|222.5805237522|222.5247141241|222.5247141241|222.5247141241|222.5247141241|222.5247141241|222.5247141241|222.5247141241|222.5247141241|222.5247141241|222.5247141241|222.5247141241|222.5247141241|222.5247141241|222.4157937764||221.43700088382|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545||221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545|221.13129354545||221.13129354545|221.13129354545|221.13129354545|221.13129354545|217.43535196592|216.95937307466|215.57791601937|214.33574259856|214.26814485235|212.13165098476|210.86610636652|210.86610636652|206.57011323439|204.6651764091|204.6651764091|202.85074617423|199.45694734826|193.61746406868|193.61746406868|193.32440058737|191.55572114553|190.25533079912|190.25533079912|-209.15830809639|-209.15830809639||-209.15830809639|-209.15830809639|-209.15830809639|-209.15830809639|-209.15830809639|-209.15830809639|-209.15830809639|-209.15830809639|-209.15830809639|-209.45978680767|-209.60755047647|-209.60755047647|-209.60755047647|-209.60755047647|-210.21126256608|-210.21126256608|-210.21126256608|-210.21126256608|-210.21126256608|-210.21126256608|-210.21126256608|-210.21126256608|-210.21126256608|-210.21126256608|-210.21126256608|-210.21126256608|-210.21126256608|-210.21126256608|-211.6207903295|-214.81231206316|-217.90930740986
00953|21120|/equities/idacorp-inc|R1000VALUE|136.40424538938|136.40424538938|136.40424538938|136.40424538938||135.16000325246|132.41277437258|130.95641719024|129.37324027133|128.79838824654|128.79838824654|128.01350774578|128.01350774578|128.01350774578|128.01350774578|128.01350774578|128.01350774578|128.01350774578|128.01350774578|128.01350774578|128.01350774578|128.01350774578|127.3675052834|127.36722529382||127.36722529382|127.00080578029|125.41756621666|-131.53700186372|-131.53700186372|-131.53700186372|-131.53700186372|-131.53700186372|-131.53700186372|-131.53700186372|-131.73370847701||-131.73370847701|-131.73370847701|-131.73370847701|-131.73370847701||-131.73370847701|-131.73370847701|-131.73370847701|-131.73370847701|-131.73370847701|-131.73370847701|-131.73370847701|-131.73370847701|-131.86536574919|-131.86536574919|-131.86536574919|-132.09929292024|-132.35449491409|-133.05114522892|-133.05114522892|-133.05114522892|-133.05114522892|-133.05114522892|-133.05114522892||-133.05114522892|-133.05114522892|-133.05114522892|-133.05114522892|-133.05114522892|-133.15405110207|-134.3311677386|-135.33522684592|-135.36658743432|-135.36658743432|-135.36658743432|-135.36658743432|-135.49409532682|-135.49409532682|-135.49409532682|-135.80769416879|-135.80769416879|-135.80769416879|-136.73300077728|131.05463061138|131.05463061138|131.05463061138|131.05463061138|131.05463061138|131.05463061138|131.05463061138|131.05463061138|131.05463061138|130.65292056185|130.41491024342|130.34678408666|129.59776207654|129.39961064559|129.39961064559|129.3434555608|128.44238646015|128.44238646015|127.56848380284|127.49927005852|127.49927005852|127.49927005852|126.26519966219|124.98220359059|124.04856269858|123.6706192019|123.12707519558|122.52984814563|122.52984814563|122.52984814563|122.52984814563|122.52984814563|122.52984814563|122.52984814563|122.52984814563|122.52984814563|122.52984814563|122.52984814563|122.52984814563|122.52984814563|122.52984814563|122.52984814563|122.52984814563||122.52984814563|122.52984814563|122.52984814563|122.52984814563|122.52984814563|122.52984814563|121.77956042955|121.77956042955|121.2288309817|121.2288309817|121.2288309817|121.2288309817|120.90320192493|119.53155884386|119.50121618937|119.50121618937|119.45248906928|119.45248906928|119.45248906928|119.33720946662|119.09023725051|118.73192661624|118.18803924467|118.18803924467|118.18803924467|118.18803924467|118.18803924467|118.18803924467|117.39059600726|115.36288536804|114.87431556668|113.5259072194|112.92741087467|112.92741087467|112.92741087467|112.21100826654|112.21100826654|111.82051424936|111.82051424936|111.82051424936||111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936||111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|111.82051424936|110.50101281722|-117.68217728845|-117.68217728845||-117.68217728845|-117.68217728845|-117.68217728845|-117.68217728845|-117.68217728845|-117.68217728845|-117.68217728845|-117.68217728845|-119.53603143948|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107||-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|-120.40267370107|114.2434879129|114.2434879129|113.01387233921|-118.82521639754|-118.82521639754|-118.82521639754|-118.82521639754|-118.82521639754|-118.82521639754|112.10656184488|112.10656184488|112.10656184488|112.10656184488|112.10656184488|112.10656184488|112.10656184488|112.10656184488|112.10656184488|112.10656184488|112.10656184488|112.10656184488|112.10656184488
00954|48373|/equities/scnc-app-in|R1000VALUE|-98.228307180764|-98.228307180764|-98.228307180764|-98.228307180764||-98.228307180764|-98.228307180764|-102.34978509519|-107.75438673437|-107.75438673437|-107.75438673437|-107.95046948136|-107.95046948136|-109.30608059236|-110.63064571297|-112.06127120031|-114.75096430618|-114.75096430618|-115.70949676124|-116.51458509692|104.5307929862|104.5307929862|104.5307929862|104.5307929862||104.5307929862|104.5307929862|104.5307929862|104.5307929862|104.5307929862|103.38060504733|101.7336889035|99.295412461677|99.232125194778|95.905136646949|95.299747169702||95.299747169702|95.299747169702|94.841331575412|94.668725859345||94.256357708707|93.717066172245|93.313916501605|92.145140954773|92.145140954773|92.145140954773|91.54593655542|91.54593655542|91.54593655542|89.962151813016|89.769926690578|89.769926690578|89.769926690578|89.432698408232|89.085218181727|-91.841536095561|-91.841536095561|-91.841536095561|-91.841536095561||-91.841536095561|-91.841536095561|-91.841536095561|-92.792079399179|-92.792079399179|-93.166895387515|-94.489048955556|-94.847419524321|-96.162133296474|-97.836812637629|-98.641318606726|-98.641318606726|-98.641318606726|-98.641318606726|-99.541326461585|-99.541326461585|-99.541326461585|-99.541326461585|-99.541326461585|-99.541326461585|-99.700361395712|-101.50706794619|-102.75230204131|-104.00382585946|-104.00382585946|-104.00382585946|-104.00382585946|-104.00382585946|-104.00382585946|-104.00382585946|-104.00382585946|-104.00382585946|-104.00382585946|-106.04602201188|-106.04602201188|-106.04602201188|-106.04602201188|-106.04602201188|-106.04602201188|-106.04602201188|-106.04602201188|-106.04602201188|-106.04602201188|-106.04602201188|-106.8122486296|-107.63610969018|-109.44081386406|-110.53311612782|-110.53311612782|-110.53311612782|-111.94236870382|-111.94236870382|-112.93449293727|-112.93449293727|-112.93449293727|-112.93449293727|-112.93449293727|-113.47665581829|-116.4161191532|-116.4161191532|112.29539492617|112.29539492617||112.29539492617|112.29539492617|112.29539492617|111.71488362429|111.39986950686|111.34152430219|110.20224824131|110.00653470495|110.00653470495|110.00653470495|110.00653470495|110.00653470495|110.00653470495|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298|109.06423467298||108.92214768352|106.5579417858|104.40743803023|-112.71213276899|-112.71213276899|-112.71213276899|-112.71213276899|-112.71213276899|-112.71213276899|-112.71213276899||-113.11586837282|-113.11586837282|-113.11586837282|-113.11586837282|-113.11586837282|-113.11586837282|-114.34096314631|-114.40040407339|-114.40040407339|-114.40040407339|-115.73472941558|-115.73472941558|-117.36637118835|114.37103231174|114.37103231174|114.37103231174|114.37103231174||114.37103231174|114.37103231174|114.37103231174|114.37103231174|114.37103231174|113.05336970999|111.42665109358|111.42665109358|111.42665109358|111.42665109358|111.42665109358|111.21933375158|110.87735966429|110.87735966429|110.87735966429|110.87735966429|110.87735966429|110.87735966429|110.87735966429|110.40273357746|110.40125864211|109.99473421511|108.77248130835|105.58498230021|104.12220128422||103.52188717927|103.0743149343|103.00090753402|101.34581651652|101.34581651652|101.34581651652|101.34581651652|101.34581651652|101.34581651652|101.34581651652|101.34581651652|101.22791491697|101.22791491697|101.22791491697|100.5312381639|100.5312381639|100.5312381639|100.5312381639|100.5312381639|100.5312381639|100.5312381639|100.5312381639|100.5312381639|100.5312381639|98.117084827064|98.117084827064|98.117084827064|98.117084827064|98.117084827064|92.232539218928|-107.67762360629
00955|20976|/equities/air-lease-corp|R1000VALUE|64.534127475662|64.515971344757|64.496637099371|64.456536338711||64.401713739926|64.383290382551|64.373097203757|64.312190641336|64.312190641336|64.312190641336|64.312190641336|64.312190641336|64.312190641336|64.237434401967|64.18492382418|64.148249185205|64.141387661432|64.140778383892|64.140778383892|64.140778383892|64.071418798943|64.061022057555|64.052063912548||64.052063912548|64.047850046332|63.979276879821|63.961694752943|63.914385941041|63.882094438885|63.863994448289|63.860823994328|63.851489770562|63.851489770562|63.851489770562||63.851489770562|63.78461105396|63.78461105396|63.78461105396||63.76623696276|63.730543019467|63.708652550197|63.708652550197|63.708652550197|63.708652550197|63.708652550197|63.708652550197|63.57794407365|63.5705849911|63.5705849911|63.5705849911|63.5705849911|63.5705849911|63.5705849911|63.5705849911|63.555648515095|63.51530651677|63.51530651677||63.475340998044|63.455100761376|63.449589415123|63.449589415123|63.449589415123|63.449589415123|63.449589415123|63.449589415123|63.449589415123|63.449589415123|63.44565356631|63.430725345555|63.371837999752|63.371837999752|63.371837999752|63.371837999752|63.371837999752|63.371837999752|63.371837999752|63.337597107811|63.223442104043|63.171601218848|63.152661753492|63.152661753492|63.152661753492|63.121280730011|63.121280730011|63.073089454177|63.027320064442|63.013755441772|63.013755441772|63.013755441772|63.013755441772|63.009361133|63.009361133|62.997344609787|62.997327403548|62.972029770218|62.921699829458|62.791390007365|62.791390007365|62.763783103465|62.763783103465|62.763783103465|62.654202600584|62.565779734834|62.503089747146|62.434545341813|62.328940726743|62.259379441458|62.180421465986|62.001577609505|61.828422168588|61.806577686574|61.655920669001|61.577412151144|61.433792881222|61.305322863494|61.077027031487|60.873303585957|60.873303585957|60.859784847841||56.995348796856|56.995348796856|56.768165863897|56.70462956842|56.103477323676|55.679975338142|54.567705562795|54.567705562795|54.567705562795|53.736894001657|53.694100209462|53.694100209462|53.694100209462|52.623444473729|-57.842217936129|-57.842217936129|-57.842217936129|-57.842217936129|-57.842217936129|-57.842217936129|-57.842217936129|-59.636074823373|-59.676194290578|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389|56.658048324389||56.658048324389|55.857275729492|55.660304975857|55.558671898698|55.425189489628|54.727856893321|54.727856893321|54.727856893321|54.727856893321|54.727856893321||54.727856893321|54.727856893321|54.727856893321|54.727856893321|54.727856893321|54.727856893321|54.727856893321|54.727856893321|54.41297385339|54.41297385339|54.41297385339|54.41297385339|54.41297385339|54.41297385339|54.41297385339|54.41297385339|54.41297385339||54.41297385339|54.41297385339|54.41297385339|54.41297385339|53.301387070187|53.301387070187|52.837097643225|52.32621733172|51.513018782748|50.546964627519|48.935851816797|48.935851816797|48.173167710462|45.842964919584|43.072736510719|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564||-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|-48.360541132564|44.966994533119|44.966994533119|44.966994533119|44.966994533119|44.966994533119|44.966994533119|44.966994533119|44.966994533119|44.24665902409|-48.627760377422|-48.627760377422|-48.627760377422|-48.627760377422|-48.627760377422|-48.627760377422|-48.627760377422|-48.627760377422|-48.627760377422|-49.338066382425|-49.700766061821|-49.700766061821
00956|1130931|/equities/fastly-inc|R1000VALUE|14.747365826591|14.747365826591|14.143849760068|14.143849760068||14.143849760068|12.824226650675|-9.6156467378882|-9.6156467378882|-9.6156467378882|-9.6156467378882|-9.6156467378882|-10.025823851509|-10.347837947125|8.9859303463439|8.9859303463439|8.9859303463439|8.9859303463439|8.9859303463439|-9.9546782784769|-9.9546782784769|-9.9546782784769|-9.9546782784769|-9.9864478434797||-10.24544216148|-10.357491609697|-10.404712382559|-10.697299358291|-10.697299358291|-11.088110629102|9.7979093402815|9.7979093402815|9.7979093402815|9.7979093402815|9.7979093402815||9.7979093402815|9.7979093402815|9.7979093402815|9.7979093402815||9.7979093402815|9.7979093402815|9.7979093402815|9.7979093402815|9.7979093402815|9.7979093402815|9.7979093402815|9.7979093402815|9.7979093402815|9.7979093402815|9.7979093402815|9.7979093402815|9.7979093402815|9.7979093402815|9.7979093402815|9.7979093402815|9.7979093402815|9.7137148171259|9.7137148171259||9.7137148171259|9.7137148171259|-12.184523763405|-12.184523763405|-12.184523763405|-12.184523763405|-12.184523763405|-12.650552287706|10.539012357333|10.539012357333|10.539012357333|10.369180543267|10.322422777109|9.5270476192151|9.0880196723578|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.5876022021685|7.2552134373358|7.2160353958081|7.2160353958081|6.7628168065759|6.7251695455322|6.7251695455322|6.7251695455322|6.7251695455322|6.7251695455322|6.7251695455322|6.7251695455322|6.7251695455322||6.7251695455322|6.7229663333638|6.5920563306779|6.5920563306779|6.5920563306779|6.5920563306779|6.5920563306779|6.5920563306779|6.5920563306779|6.5920563306779|6.5920563306779|6.5920563306779|6.5920563306779|6.5920563306779|6.5920563306779|6.5920563306779|6.5920563306779|-7.2442484866281|-7.2669426611949|-7.2999361810738|-7.3032625050074|-7.496696362638|-7.496696362638|-7.496696362638|-7.496696362638|-7.496696362638|-7.496696362638|-7.496696362638|-7.496696362638|-7.496696362638|-7.496696362638|-7.496696362638|-7.496696362638|-7.5080815334667|-7.5080815334667|-7.5566073810115|-7.7068347984954|-7.7068347984954|-7.7068347984954|-7.7068347984954||-7.7068347984954|-7.7068347984954|-7.7068347984954|-7.7068347984954|-7.7068347984954|-7.7068347984954|-7.7068347984954|-7.7068347984954|-7.7068347984954|-7.7802284272124||-7.7802284272124|-7.9080316525488|-8.1404741320112|-8.2534147669981|7.2171101570525|7.2171101570525|7.2171101570525|7.1198444631804|-8.0827182784979|-8.0827182784979|-8.0827182784979|-8.0827182784979|-8.0827182784979|-8.0827182784979|-8.1828478526884|-8.1828478526884|-8.1828478526884||-8.1828478526884|-8.3437752405597|-8.3667504698913|7.3096701087429|7.3096701087429|7.3096701087429|7.3096701087429|7.3096701087429|7.2076882722062|6.9043765997536|6.6262516153794|6.1252793882667|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002||-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.345045336002|-6.6200503595603|-7.1911671170407|-7.3496596029282|-7.3496596029282|-7.3509551342859|-7.5946724477227|-7.8282469712822|-7.9571546452262|-7.9571546452262|-7.9571546452262|-7.9571546452262|-7.9571546452262|-7.9571546452262|-7.9571546452262|-7.9571546452262|-7.9571546452262|-7.9571546452262|-8.0008803953581|-8.0008803953581|-8.0008803953581|-8.0008803953581|-8.0090438713825
00957|17579|/equities/wintrust-financial|R1000VALUE|149.05654421844|149.05654421844|149.05654421844|149.05654421844||149.05654421844|149.05654421844|149.05654421844|149.05654421844|149.05654421844|149.05654421844|146.5453129879|146.5453129879|142.2827705429|142.2827705429|142.2827705429|142.2827705429|142.2827705429|142.2827705429|142.2827705429|142.2827705429|142.2827705429|139.56668939039|139.42304321691||139.42304321691|139.42304321691|139.42304321691|139.42304321691|139.42304321691|139.42304321691|139.42304321691|138.06685215069|138.06685215069|136.61816444477|136.37818032808||136.37818032808|136.37818032808|136.37818032808|136.37818032808||136.22188240298|136.22188240298|135.96820212745|134.33744887669|133.43716260414|132.9771226404|132.37954070218|132.37954070218|132.2269602544|132.2269602544|129.47440367351|128.75213357708|128.75213357708|127.76654436082|127.54504227076|126.02218901564|126.02218901564|124.75048030139|124.70920858561||124.70920858561|123.33634599248|-133.2312152335|-133.2312152335|-133.2312152335|-133.2312152335|-133.2312152335|-133.2312152335|-133.2312152335|-133.2312152335|-133.2312152335|-133.2312152335|-133.2312152335|-133.2312152335|-133.2312152335|-133.2312152335|-133.2312152335|-133.2312152335|-133.2312152335|-133.2312152335|-133.2312152335|-133.2312152335|-133.2312152335|-133.2312152335|-133.2312152335|-133.2312152335|-133.2312152335|-133.2312152335|-133.2312152335|-135.34079397486|-137.1774228296|-137.1774228296|-137.1774228296|-138.40547362536|-138.6646292071|-138.6646292071|-138.6646292071|-138.6646292071|-138.6646292071|-138.6646292071|131.47294071562|131.47294071562|131.47294071562|131.47294071562|131.47294071562|131.47294071562|131.47294071562|131.47294071562|131.47294071562|131.47294071562|131.47294071562|131.47294071562|131.47294071562|131.47294071562|131.47294071562|131.47294071562|131.47294071562|131.47294071562|131.47294071562|130.03326064621|129.86260424767|129.86260424767||129.86260424767|129.72177771632|128.61864936687|126.82905586934|125.53505461719|122.76951157281|-132.427257255|-132.427257255|-132.427257255|-132.427257255|-132.427257255|-132.427257255|-132.427257255|-132.427257255|-132.427257255|-133.26501009562|-134.05751082741|-134.26158810494|-134.26158810494|-134.26158810494|-134.47287051807|125.79629669845|125.79629669845|125.79629669845|125.79629669845|125.79629669845|125.79629669845|125.79629669845|125.61264108197|125.61264108197|125.61264108197|125.61264108197|125.61264108197|125.61264108197|125.61264108197|125.61264108197|125.61264108197|124.96349073533|124.59506506756|124.59506506756||124.59506506756|121.22299506747|117.76693903167|117.32104096102|116.48282607052|116.4557220628|116.4557220628|116.4557220628|115.41617355347|115.41617355347||115.41617355347|115.41617355347|115.41617355347|115.41617355347|115.41617355347|115.41617355347|115.41617355347|115.09241739909|113.20248116286|113.20248116286|113.20248116286|113.20248116286|113.20248116286|113.20248116286|113.20248116286|113.20248116286|113.20248116286||113.20248116286|113.20248116286|113.20248116286|113.20248116286|113.13007976891|113.13007976891|113.13007976891|112.61480895547|111.79630519171|111.79630519171|106.43565931607|105.51562998348|103.41181270341|102.84822736821|102.84822736821|101.94942014573|99.112687406247|97.904302043318|97.904302043318|96.690894041458|94.778772683055|93.069040539714|-108.93947147679|-108.93947147679|-108.93947147679||-108.93947147679|-108.93947147679|-108.93947147679|-108.93947147679|-108.93947147679|-108.93947147679|-108.93947147679|-108.93947147679|-108.93947147679|-108.93947147679|-118.568578554|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-120.64112875471|-121.5351425013|-123.00071417856|-124.74412671248
00958|21119|/equities/hexcel-corp|R1000VALUE|83.684827083505|83.684827083505|83.684827083505|83.684827083505||83.684827083505|83.684827083505|81.268977317718|79.67720069875|79.273827870573|79.243075940645|79.243075940645|79.243075940645|79.243075940645|79.243075940645|79.243075940645|79.243075940645|79.243075940645|79.243075940645|79.243075940645|79.243075940645|79.243075940645|79.243075940645|79.243075940645||79.243075940645|79.243075940645|78.061539305625|78.061539305625|76.428103806109|75.263166402811|74.53323912514|73.424435667337|73.01019835097|73.01019835097|71.986205475426||71.986205475426|71.986205475426|71.986205475426|71.986205475426|71.986205475426|71.662871124133|71.662871124133|71.662871124133|71.662871124133|71.662871124133|71.662871124133|71.662871124133|71.662871124133|71.662871124133|71.662871124133|71.662871124133|71.662871124133|71.622105865328|71.510115814042|70.792394425949|70.116089500125|70.116089500125|69.875264984512|69.875264984512||69.019465400271|67.53465414212|66.023063555535|65.995906875057|65.995906875057|65.995906875057|65.995906875057|65.995906875057|65.995906875057|65.995906875057|65.995906875057|65.995906875057|65.995906875057|65.995906875057|65.995906875057|65.995906875057|65.995906875057|65.995906875057|65.995906875057|65.995906875057|65.995906875057|65.995906875057|65.131009470006|64.62778577383|61.141982497723|-66.251872799295|-66.251872799295|-66.251872799295|-66.251872799295|-67.144175222569|61.354664436272|61.354664436272|61.354664436272|61.354664436272|61.354664436272|61.354664436272|61.354664436272|61.154344575594|60.438768975701|60.438768975701|60.438768975701|60.438768975701|60.438768975701|60.438768975701|60.438768975701|60.438768975701|60.438768975701|60.438768975701|60.438768975701|60.438768975701|60.438768975701|60.438768975701|60.438768975701|60.438768975701|60.438768975701|60.438768975701|60.438768975701|60.438768975701|60.438768975701|60.438768975701|60.438768975701|60.438768975701||59.804075285199|59.804075285199|59.470637688375|58.667041467329|58.667041467329|58.667041467329|58.667041467329|58.667041467329|58.667041467329|58.667041467329|58.667041467329|58.667041467329|58.667041467329|58.667041467329|58.667041467329|58.667041467329|58.667041467329|58.667041467329|58.667041467329|58.667041467329|58.667041467329|58.667041467329|58.667041467329|58.667041467329|58.667041467329|58.667041467329|58.667041467329|58.114765457202|56.858321959945|56.858321959945|56.779248139563|56.125277728176|56.038409420714|56.038409420714|56.038409420714|56.038409420714|56.038409420714|54.645453979423|53.828282783947|53.828282783947||53.828282783947|53.106424383015|52.830152295553|52.830152295553|52.830152295553|52.830152295553|52.830152295553|52.830152295553|52.830152295553|52.830152295553||52.830152295553|52.830152295553|52.830152295553|52.830152295553|52.830152295553|52.830152295553|52.830152295553|52.830152295553|52.225170319305|51.411519783792|51.411519783792|49.952799446116|49.678262609343|49.678262609343|49.678262609343|49.678262609343|49.678262609343||49.678262609343|49.678262609343|49.678262609343|49.678262609343|49.678262609343|49.678262609343|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.501060235504|-54.556304585567||-54.556304585567|-54.556304585567|-54.556304585567|-54.556304585567|-54.556304585567|-54.556304585567|-54.556304585567|-54.556304585567|-54.556304585567|-54.556304585567|-58.511172651837|-59.654161446857|-59.654161446857|-59.816846840434|-60.40831339695|-60.40831339695|-60.40831339695|-60.40831339695|-60.40831339695|-60.40831339695|-61.41809347582|-61.41809347582|-61.41809347582|-61.41809347582|-61.41809347582|-61.422050247724|-61.71555373175|-61.71555373175|-62.830337174547|-63.338429803994|-64.273254362904
00959|21155|/equities/crane-comp|R1000VALUE|186.25526447719|183.62807486262|-201.44492903821|-201.44492903821||-201.44492903821|-201.44492903821|-201.44492903821|-201.44492903821|-201.44492903821|-201.44492903821|-201.44492903821|-201.44492903821|-201.44492903821|-201.44492903821|-201.44492903821|-201.44492903821|-204.57046880846|-215.71385860581|197.56599058739|197.56599058739|197.56599058739|196.24382543158|195.45595585357||195.45595585357|193.99078153516|193.32269915712|193.32269915712|190.15021789484|188.6805204596|184.39689362997|183.64868708181|182.14853509849|181.21449103825|-193.30435711776||-193.30435711776|-193.30435711776|-193.30435711776|-193.30435711776|-193.30435711776|-193.30435711776|-193.30435711776|-193.30435711776|-193.30435711776|-193.30435711776|-193.30435711776|-193.30435711776|-193.30435711776|-193.30435711776|-193.30435711776|-193.30435711776|-193.30435711776|-193.30435711776|-193.30435711776|-193.30435711776|-193.30435711776|-193.30435711776|-193.30435711776|-193.30435711776||-193.30435711776|-193.30435711776|-193.30435711776|-193.30435711776|-195.11896558994|-195.11896558994|-195.11896558994|-197.82118910617|179.96530119649|179.96530119649|179.96530119649|179.96530119649|179.96530119649|179.96530119649|179.96530119649|179.96530119649|179.96530119649|179.96530119649|179.96530119649|179.96530119649|179.96530119649|179.96530119649|179.72678288991|179.72678288991|175.55753145809|-189.58376013322|-189.58376013322|-189.58376013322|-189.58376013322|-189.58376013322|-189.58376013322|-189.58376013322|-189.58376013322|-189.58376013322|-189.58376013322|-189.58376013322|-189.58376013322|-189.58376013322|-189.58376013322|-189.58376013322|-189.58376013322|-189.58376013322|-189.58376013322|-189.58376013322|-189.58376013322|-193.12862148862|-194.21926826057|-194.21926826057|-194.21926826057|-194.21926826057|-194.21926826057|-194.21926826057|-195.03946921218|-195.03946921218|-195.03946921218|-195.03946921218|-195.03946921218|-195.03946921218|-195.03946921218|-195.03946921218|-195.03946921218|-195.25994117379||-201.55495118554|186.71458354535|186.71458354535|186.71458354535|186.71458354535|186.71458354535|186.71458354535|186.71458354535|186.71458354535|186.71458354535|186.71458354535|186.71458354535|186.71458354535|186.71458354535|186.71458354535|186.71458354535|186.71458354535|186.71458354535|186.71458354535|186.71458354535|186.71458354535|186.71458354535|186.71458354535|186.71458354535|182.14403652908|182.14403652908|182.14403652908|182.14403652908|182.14403652908|182.14403652908|182.14403652908|182.14403652908|182.14403652908|182.14403652908|182.14403652908|182.14403652908|182.14403652908|182.14403652908|182.14403652908|182.14403652908||182.14403652908|179.47433307733|179.47433307733|177.42398397752|177.41387200166|175.94930378385|175.70701601561|175.70701601561|175.70701601561|175.70701601561||175.70701601561|175.70701601561|175.70701601561|175.70701601561|175.70701601561|175.70701601561|175.70701601561|170.8422402547|167.11304486308|165.6622222339|165.6622222339|165.6622222339|165.6622222339|165.6622222339|165.6622222339|165.6622222339|165.6622222339||165.6622222339|165.6622222339|165.6622222339|165.6622222339|165.6622222339|165.6622222339|162.60525242308|162.60525242308|162.60525242308|159.43977055527|155.10606022795|155.10606022795|151.38895862324|149.07133809971|148.71286966455|148.50665327854|143.59239500703|139.33736587676|139.33736587676|-155.86523999059|-155.86523999059|-155.86523999059|-155.86523999059|-155.86523999059|-155.86523999059||-155.86523999059|-155.86523999059|-155.86523999059|-155.86523999059|-155.86523999059|-155.86523999059|-155.86523999059|-155.86523999059|-155.86523999059|-156.42087161633|-164.846337637|-164.846337637|-164.846337637|-164.846337637|-164.846337637|-164.846337637|-164.846337637|-164.846337637|-164.846337637|-164.846337637|-166.80104704133|-166.80104704133|-166.80104704133|-166.88969397536|-166.88969397536|-166.88969397536|-166.88969397536|-166.88969397536|-166.88969397536|-166.88969397536|-166.91473870798
00960|41323|/equities/premier-inc|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.067733178276|27.983475535323|27.983475535323|27.983475535323|27.983475535323|27.967750170948|27.937500427301|27.933888910142|27.920432830219|27.891036431397|27.859484902581|27.832205604139|27.806339818706|27.775100476731|27.744000919648|27.727778761461|27.687531410406|27.646701109354|27.625223543848|27.589692648478|27.545769329676|27.530855306661|27.440394543582|27.356549844669|27.293942885847|27.225047912036|27.093276489482|27.079861908864|27.079861908864|27.079861908864|27.079861908864|27.079861908864|27.079861908864|27.079861908864|26.914291043758|26.861990129152|26.74832308204|26.611191139299|26.525213623133|26.385236740208|26.241929372258|26.150477338839|26.036573045113|26.036573045113|26.036573045113|25.857303743736|25.414730869487|25.414730869487|25.414730869487|25.414730869487|25.414730869487|25.414730869487|25.414730869487|25.414730869487|25.414730869487|25.414730869487|23.95492303234|23.793009043225|23.793009043225|23.793009043225||23.793009043225|23.733343919657|23.490380958873|23.225472447659|23.225472447659|23.225472447659|23.225472447659|23.225472447659|23.225472447659|23.225472447659|23.225472447659|22.786914822554|22.57601504535|21.828350970155|21.710945814855|21.467716342881|20.899407102746|-22.169324859026|-22.169324859026|-22.169324859026|-22.169324859026|-22.169324859026|-22.169324859026|-22.169324859026|-22.169324859026|-22.169324859026|-22.169324859026|-22.169324859026|-22.169324859026|-22.169324859026|-22.169324859026|-22.169324859026|-22.169324859026|-22.315511579914|-22.452305652971|-22.452305652971|-22.770338961675|-22.965386898666|-22.965386898666|-22.965386898666||-22.965386898666|-22.965386898666|-23.102774008678|-23.102774008678|-23.102774008678|-23.216813074423|-23.216813074423|-23.37415394527|21.798659672178|21.798659672178||21.798659672178|21.798659672178|21.798659672178|21.798659672178|21.798659672178|21.798659672178|21.798659672178|21.798659672178|21.798659672178|21.798659672178|21.798659672178|21.758370410765|21.758370410765|21.758370410765|21.758370410765|21.758370410765|21.758370410765||21.758370410765|21.758370410765|21.758370410765|21.686799591741|21.610619721027|21.610619721027|21.610619721027|21.610619721027|21.610619721027|21.610619721027|21.610619721027|21.598417159817|21.158262646752|20.479180349859|19.219923140774|19.151580839432|18.956756729856|18.882785950518|18.812817426099|18.579242012648|18.459065157872|18.459065157872|18.388962329209|18.262916190693|18.262916190693||18.262916190693|18.262916190693|18.262916190693|18.262916190693|18.262916190693|18.262916190693|18.262916190693|18.262916190693|18.262916190693|18.262916190693|18.262916190693|18.189907293926|18.05600752368|17.911306163588|17.911306163588|17.797006365236|17.691118395523|17.595409671682|17.50823210811|-18.979572691351|-18.979572691351|-18.979572691351|-18.979572691351|-18.979572691351|-18.979572691351|-18.979572691351|-18.979572691351|-18.979572691351|-18.979572691351|-18.979572691351|-18.979572691351
00961|16070|/equities/first-citizens-bancshares|R1000VALUE|-2162.1175085128|-2162.1175085128|-2162.1175085128|-2162.1175085128||-2162.1175085128|-2162.1175085128|-2162.1175085128|-2162.1175085128|-2162.1175085128|-2162.1175085128|-2162.1175085128|-2162.1175085128|-2162.1175085128|-2162.1175085128|-2162.1175085128|-2162.1175085128|-2162.1175085128|-2186.586056822|-2197.8953419984|-2238.3842016128|2076.8898389601|2076.8898389601|2076.8898389601||2076.8898389601|2076.8898389601|2076.8898389601|2076.8898389601|2076.8898389601|2076.8898389601|2076.8898389601|2076.8898389601|2076.8898389601|2076.8898389601|2076.8898389601||2076.8898389601|2076.8898389601|2076.8898389601|2076.8898389601|2073.63752723|2062.7326827078|2040.1312712596|2021.2770554143|1997.3732047716|1997.3732047716|1997.3732047716|1962.0962312133|1941.9928909698|1941.9928909698|1941.9928909698|1892.4578806999|1869.9698091219|1859.9430984601|1845.752897486|1831.5654888517|1802.0105909116|1787.6314101492|1765.7941368194|1765.1106999816||1759.4685810343|1745.4576505307|1718.171288133|1708.9026941134|1708.9026941134|1708.9026941134|1708.9026941134|1708.9026941134|1708.9026941134|-1843.9617839127|-1843.9617839127|-1843.9617839127|-1843.9617839127|-1843.9617839127|-1843.9617839127|-1843.9617839127|-1843.9617839127|-1843.9617839127|-1843.9617839127|-1843.9617839127|-1843.9617839127|-1843.9617839127|-1843.9617839127|-1843.9617839127|-1843.9617839127|-1843.9617839127|-1843.9617839127|-1843.9617839127|-1843.9617839127|-1856.7164352503|-1868.5164010541|-1868.5164010541|-1868.5164010541|-1892.1095601877|-1892.1095601877|-1892.1095601877|-1905.2409946507|-1905.2409946507|-1905.2409946507|-1905.2409946507|-1928.8747122095|-1949.1113542237|-1983.5675745715|-1989.8685758835|-1989.8685758835|-1989.8685758835|-1989.8685758835|-1989.8685758835|-2023.2650596316|-2023.2650596316|-2023.2650596316|-2035.9906370039|1887.8447157996|1887.8447157996|1887.8447157996|1887.8447157996|1887.8447157996|1887.8447157996|1887.8447157996|1887.8447157996|1887.8447157996|1887.8447157996||1887.8447157996|1887.8447157996|1876.2029706259|1844.935809376|1837.3097670366|1823.3164756353|-1962.0773854199|-1962.0773854199|-1962.0773854199|-1962.0773854199|-1962.0773854199|-1962.0773854199|-1962.0773854199|-1962.0773854199|-1962.0773854199|-1962.0773854199|-1987.1310480902|-2010.8833273593|-2011.8803667165|-2055.1515454294|-2091.6112752493|-2151.2455399362|-2169.2928213376|2024.4038727624|2024.4038727624|2024.4038727624|2024.4038727624|2024.4038727624|2002.5765977149|2002.5765977149|2000.7417340944|2000.7417340944|2000.7417340944|2000.7417340944|2000.7417340944|2000.7417340944|2000.7417340944|1970.7675620687|1970.7675620687|1970.7675620687||1970.7675620687|1933.5478608489|1869.5098437601|1864.0064276913|1847.5766744856|1825.4990461406|-1920.054749225|-1920.054749225|-1920.054749225|-1920.054749225||-1920.054749225|-1920.054749225|-1939.2912636314|-1939.2912636314|-1942.5496212772|-1942.5496212772|-1942.5496212772|-1942.5496212772|-1942.5496212772|-1942.5496212772|-1946.8755302277|-1946.8755302277|-1946.8755302277|1816.9951111526|1816.9951111526|1816.9951111526|1816.9951111526||1816.9951111526|1816.9951111526|1816.9951111526|1816.9951111526|1816.9951111526|1816.9951111526|1805.0897488827|1792.2787710024|1780.4766631472|1774.532162069|1660.048810719|1637.3566972399|1633.7350901393|1633.7350901393|1633.7350901393|1617.34289665|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015||-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1794.9794057015|-1943.3533245858|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1946.2407386041|-1957.7892652942|-1957.7892652942|-1987.3922337904|-2017.1824787341|-2026.3889045939
00962|39282|/equities/hollyfrontier-co|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00963|103913|/equities/sermaster-g|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00964|39288|/equities/flowers-foods|R1000VALUE|-11.358678319563|-11.421269296263|-11.421269296263|-11.476410678862||-12.016328656936|11.048355895732|11.048355895732|11.048355895732|11.048355895732|11.048355895732|10.905117651328|10.579019807561|10.399962729857|10.399962729857|10.328291807623|-11.251072012481|-11.251072012481|-11.251072012481|-11.251072012481|-11.251072012481|-11.251072012481|-11.251072012481|-11.251072012481||-11.251072012481|-11.251072012481|-11.251072012481|-11.251072012481|-11.251072012481|-11.251072012481|-11.251072012481|-11.251072012481|-11.251072012481|-11.251072012481|-11.402500503343||-11.402500503343|-11.402500503343|-11.402500503343|-11.402500503343||-11.402500503343|-11.402500503343|-11.402500503343|-11.402500503343|-11.402500503343|-11.402500503343|-11.402500503343|-11.402500503343|-11.402500503343|-11.402500503343|-11.402500503343|-11.402500503343|-11.402500503343|-11.402500503343|-11.402500503343|-11.402500503343|-11.402500503343|-11.402500503343|-11.402500503343||-11.402500503343|-11.402500503343|-11.402500503343|-11.56314089009|-11.56314089009|-11.814779198929|-12.022193604889|-12.308637228479|-12.438436074245|-12.538906833848|-12.622825779225|-12.622825779225|-12.622825779225|-12.622825779225|-12.622825779225|-12.622825779225|-12.622825779225|-12.622825779225|-12.815251100621|-13.012778640413|-13.213643101215|-13.366924780386|-13.366924780386|-13.366924780386|-13.453660949707|-13.453660949707|-13.453660949707|-13.453660949707|-13.453660949707|-13.453660949707|-13.453660949707|-13.453660949707|-13.453660949707|-13.453660949707|-13.453660949707|-13.599067353142|-13.612066160049|-13.612066160049|-13.612066160049|-13.612066160049|-13.612066160049|-13.612066160049|-13.612066160049|-13.802850708261|-13.914334492435|-14.052371612909|-14.15235727774|-14.168313540208|-14.400348545432|-14.41816449311|-14.719802351973|-14.719802351973|-14.810890961776|-15.149323305697|-15.436470121378|-15.674689392508|-15.792178442368|-15.792178442368|-15.792178442368|-15.823508847962|-15.977232046933|-16.068036154477||-16.155229578744|-16.155229578744|-16.193865999393|-16.354851123152|-16.786295329998|15.359251003881|15.359251003881|15.359251003881|15.359251003881|15.359251003881|15.359251003881|15.359251003881|15.351935260185|-16.463376094623|-16.463376094623|-16.463376094623|-16.463376094623|-16.463376094623|-16.463376094623|-16.463376094623|-16.463376094623|-16.463376094623|-16.463376094623|-16.463376094623|-16.463376094623|-16.463376094623|-16.463376094623|-16.463376094623|-16.463376094623|-16.463376094623|-16.557084297387|-16.5896413111|-16.5896413111|-16.708490294804|-16.793878469854|-16.805021883732|-16.805021883732|-16.805021883732|-16.897016755886|-16.897016755886||-16.897016755886|-16.897016755886|-16.897016755886|-16.897016755886|-16.984121688691|-16.984121688691|-16.984121688691|-17.02173398394|-17.02173398394|-17.02173398394||-17.02173398394|-17.120815630959|-17.200629044691|-17.32596227995|-17.32596227995|-17.531651710351|-17.531651710351|-17.531651710351|-17.531651710351|-17.531651710351|-17.653703985563|-17.653703985563|-17.653703985563|-17.653703985563|-17.653703985563|-17.653703985563|-17.653703985563||-17.653703985563|-17.799688032325|-18.115942084189|-18.14821723811|-18.14821723811|-18.14821723811|-18.14821723811|-18.259684603658|-18.503165040486|-18.503165040486|-18.503165040486|-18.503165040486|-18.503165040486|-18.545066394268|-18.674940998751|-18.74557508387|-18.74557508387|-18.900400749423|-18.900400749423|-19.216834615312|-19.331204704269|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728||-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.434803314728|-19.570960363393|-19.570960363393|-19.720240840917|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826|-19.754012168826
00965|954872|/equities/univar-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00966|41225|/equities/new-rel-invest|R1000VALUE|-11.329011160839|-11.376957212011|-11.409175302413|-11.409175302413||-11.489916750488|-11.559629966481|-11.61625523221|-11.6308112106|-11.649623283774|-11.791248357992|-11.798892112433|-11.798892112433|-11.798892112433|-11.798892112433|-12.296157885325|11.276564603072|11.276564603072|11.261738040957|11.129826008746|11.129826008746|11.129826008746|11.018108130707|11.018108130707||11.018108130707|11.018108130707|11.018108130707|11.018108130707|11.018108130707|11.018108130707|10.733731324158|-11.361600201794|-11.361600201794|-11.361600201794|-11.361600201794||-11.361600201794|10.950714085259|10.950714085259|10.950714085259||10.950714085259|10.950714085259|10.950714085259|10.950714085259|10.950714085259|10.950714085259|10.950714085259|10.950714085259|10.950714085259|10.950714085259|10.950714085259|10.950714085259|10.950714085259|10.950714085259|10.950714085259|10.950714085259|10.950714085259|10.950714085259|10.950714085259||10.881820649745|10.690791399317|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.299885741528|-11.372094886895|-11.493716788949|-11.509129975308|-11.512689137976|-11.669698848239|-11.808831945516|-11.816480229803|-11.826366555369|-12.085407084531|-12.202980379602|-12.254584017532|-12.254584017532|-12.399865829433|-12.504272473615|-12.70974706363|-12.744033365845|-12.744033365845|-12.744033365845|-12.744033365845|12.125354956597|12.125354956597|12.125354956597|12.125354956597|12.125354956597|12.125354956597|12.125354956597|12.045683448682|12.045683448682|12.045683448682||12.045683448682|12.045683448682|12.045683448682|12.045683448682|12.045683448682|11.902376405807|11.896693408748|11.896693408748|11.859934639862|11.859934639862|11.859934639862|11.859934639862|11.859934639862|11.859934639862|11.815871900906|11.777856997074|11.777856997074|11.777856997074|11.777856997074|11.777856997074|11.777856997074|11.777856997074|11.777856997074|11.777856997074|11.777856997074|11.777856997074|11.777856997074|11.736507869894|11.606675599609|11.538527990485|11.438843451784|11.438843451784|11.323714586149|11.268849580432|11.219555343682|11.217166581633|11.217166581633|11.187407457036|11.172112242079|11.172112242079||11.172112242079|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966||11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966||11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|11.033151801966|10.942946787832|10.832531888983|10.832531888983|10.735035057091|10.484545093138|10.469405604026|10.345172194001|10.317435627804|10.317435627804|10.267150593716|-11.274557947988|-11.274557947988|-11.274557947988|-11.274557947988|-11.274557947988|-11.274557947988|-11.274557947988|-11.274557947988|-11.274557947988||-11.274557947988|-11.274557947988|-11.274557947988|-11.274557947988|-11.274557947988|-11.313022719954|-11.313022719954|-11.313022719954|-11.313022719954|-11.600858700644|-11.983852447214|-11.983852447214|-11.983852447214|-11.983852447214|-12.075669568051|-12.162636375316|-12.162636375316|-12.162636375316|-12.162636375316|-12.162636375316|-12.162636375316|-12.162636375316|-12.162636375316|-12.162636375316|-12.162636375316|-12.162636375316|-12.162636375316|-12.18775187586|-12.311236388573|-12.311236388573|-12.312800579286
00967|17447|/equities/umpqua-holdings-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00968|21140|/equities/synnex-corp|R1000VALUE|-175.62583044429|-175.62583044429|-176.29640058555|-176.29640058555||-176.29640058555|-179.87017158974|159.58861776648|159.58861776648|158.21017801826|155.84073175396|151.09822160895|150.56780160461|148.30366254951|147.61691221061|147.61691221061|147.61691221061|147.36310592031|145.88709193635|-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358||-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358||-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358||-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358||-157.47565093358|-157.47565093358|-157.47565093358|-157.47565093358|-157.89247008115|-157.89247008115|-157.92999639279|-159.65058803301|-160.95064777512|-161.09255558193|-161.09255558193|-161.09255558193|-161.09255558193|-161.09255558193|-161.09255558193|-161.09255558193|-161.09255558193|-164.24158224747|-164.24158224747|-164.24158224747|-164.24158224747|-164.24158224747|-164.24158224747|-164.24158224747|-164.24158224747|-164.24158224747|-165.14555356103|-165.14555356103|-165.14555356103|-166.63325633461|-166.63325633461|-166.63325633461|-166.63325633461|-167.29167577354|152.91935325387|152.91935325387|152.91935325387|152.91935325387|152.91935325387|152.91935325387|152.91935325387|152.91935325387|152.91935325387|148.72662412594|145.5905873156|145.5905873156|145.5905873156|145.5905873156|145.5905873156|145.5905873156|145.5905873156|145.5905873156|145.5905873156|145.13584401289|145.13584401289|143.49616471428|143.49616471428|143.49616471428|143.49616471428|143.49616471428|143.49616471428|143.49616471428||143.49616471428|143.49616471428|143.49616471428|143.49616471428|143.49616471428|143.49616471428|143.49616471428|143.49616471428|143.49616471428|143.49616471428|143.49616471428|143.49616471428|143.49616471428|139.78786724031|-148.91793054812|-148.91793054812|-148.91793054812|-148.91793054812|-149.23380933432|-149.23380933432|-149.23380933432|141.60808740029|141.60808740029|141.60808740029|140.31286987076|139.34263169776|139.00320876981|137.66022983023|135.8989231845|135.8989231845|135.57102423468|134.4716948487|133.38579048071|133.38579048071|133.35683130217|133.35683130217|133.35683130217|131.6187048377|130.75573245377|130.75573245377||130.75573245377|128.09531496894|128.09531496894|128.09531496894|128.09531496894|128.09531496894|125.95868533333|123.28075666648|120.23577462988|120.23577462988||120.23577462988|120.23577462988|120.23577462988|120.23577462988|120.23577462988|120.23577462988|118.86558237956|118.13120535663|117.69843588499|117.69843588499|117.69843588499|117.69843588499|117.69843588499|117.69843588499|117.69843588499|117.69843588499|117.69843588499||117.69843588499|117.69843588499|117.69843588499|117.69843588499|116.97658056865|116.97658056865|116.71170574512|116.71170574512|115.73250533569|113.78061667006|109.25734870214|107.91177969264|105.85447682592|104.15019400354|104.15019400354|104.15019400354|-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901||-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901|-112.85570339901|-115.87577994381|-119.18797056217|-119.18797056217|-120.14108045387|-121.51961481776|-121.51961481776|-136.13123621109|-136.65099516393|-136.65099516393|-136.65099516393|-136.65099516393|-136.65099516393|-136.65099516393|-136.65099516393|-136.65099516393|-136.65099516393|-136.911354757|-136.911354757|-136.911354757|-138.29455770458|-139.73506306504
00969|13943|/equities/lazard-ltd|R1000VALUE|-57.147855643619|-57.147855643619|51.156930016662|51.156930016662||51.156930016662|51.156930016662|51.156930016662|51.156930016662|50.759920172322|49.813247526606|48.82868940402|48.822936715694|48.822936715694|48.822936715694|48.822936715694|48.822936715694|48.822936715694|48.822936715694|48.822936715694|48.822936715694|48.822936715694|48.754856331484|48.754856331484||48.754856331484|47.754839613853|-53.13631978982|-53.13631978982|-53.13631978982|-53.13631978982|-53.13631978982|-53.13631978982|-53.13631978982|-53.13631978982|-53.13631978982||-53.13631978982|48.617922741895|48.617922741895|48.617922741895||48.617922741895|48.617922741895|48.617922741895|48.617922741895|48.617922741895|48.617922741895|48.617922741895|48.617922741895|48.617922741895|48.617922741895|48.617922741895|48.617922741895|48.617922741895|48.617922741895|48.617922741895|47.000254267592|-52.100403215397|-52.100403215397|-52.100403215397||-52.100403215397|-52.100403215397|-52.100403215397|-52.100403215397|-52.100403215397|-52.100403215397|-52.359893165152|-53.422182895104|-53.422182895104|-53.422182895104|-53.422182895104|-53.422182895104|-53.422182895104|-53.422182895104|-53.422182895104|-53.422182895104|-53.422182895104|-53.422182895104|-53.561703872216|-53.561703872216|-53.561703872216|-53.561703872216|-53.561703872216|-53.561703872216|-53.561703872216|-53.561703872216|-53.561703872216|-53.561703872216|-53.561703872216|-53.561703872216|-53.561703872216|-53.561703872216|-53.561703872216|-53.625177170979|-53.741330228632|-54.208194399747|-54.981304646501|-56.032006688658|-56.493181432149|-56.493181432149|-56.493181432149|-57.20020210838|-58.055225717753|53.707176004163|53.707176004163|53.707176004163|53.707176004163|53.707176004163|53.707176004163|53.707176004163|53.707176004163|53.707176004163|53.707176004163|53.707176004163|53.707176004163|53.707176004163|53.707176004163|53.707176004163|53.707176004163|53.707176004163|53.707176004163|53.707176004163||53.707176004163|53.707176004163|53.277973583795|52.694136120056|52.331262881198|50.352893117204|50.352893117204|50.352893117204|50.352893117204|50.352893117204|50.352893117204|50.352893117204|50.319881919506|-55.300305698382|-55.300305698382|-55.300305698382|-55.300305698382|-55.300305698382|-55.300305698382|-55.300305698382|-55.300305698382|50.382243327726|50.382243327726|50.382243327726|50.382243327726|50.382243327726|50.382243327726|50.168047141619|49.884171656713|49.884171656713|49.884171656713|48.652328469074|48.295089976921|48.295089976921|48.083157505077|48.063507041978|46.868897077824|46.709888269929|46.403061389962|46.403061389962||46.403061389962|45.114512443585|44.260259039661|44.260259039661|44.061548426704|43.018121934551|42.562910530984|42.555734075904|41.204493661654|41.204493661654||41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654||41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.204493661654|41.082215993418|40.956908032645|40.704342733212|37.521492307261|36.996102775551|-42.048324414185|-42.048324414185|-42.048324414185|-42.048324414185|-42.048324414185|-42.048324414185|-42.048324414185|-42.048324414185|-42.048324414185|-42.048324414185|-42.048324414185|-42.048324414185|-42.048324414185||-42.177857126717|-42.177857126717|-42.177857126717|-42.177857126717|-42.177857126717|-42.177857126717|-42.177857126717|-42.177857126717|-42.177857126717|-43.513172694846|-48.137970576468|-48.373441132584|-48.373441132584|-48.373441132584|-49.674134158071|-50.869926981325|-51.965819407767|-51.965819407767|-51.965819407767|-51.965819407767|-52.40822048194|-52.40822048194|-52.40822048194|-52.40822048194|-52.40822048194|-52.40822048194|-52.40822048194|-52.40822048194|-52.40822048194|-52.40822048194|-52.40822048194
00970|6403|/equities/jet-blue|R1000VALUE|5.3069662233629|5.3069662233629|5.3069662233629|5.3069662233629||5.3069662233629|5.3069662233629|5.3069662233629|5.3069662233629|5.3069662233629|5.292629098499|4.9484767114721|4.8805295533165|4.7117195841358|4.7117195841358|4.7117195841358|4.7117195841358|4.7117195841358|4.7117195841358|4.7117195841358|4.7117195841358|4.7117195841358|4.5669107433475|4.4707583624306||4.4707583624306|4.4707583624306|4.4707583624306|4.4707583624306|4.4707583624306|4.4707583624306|4.4707583624306|4.4707583624306|4.4444273573889|4.4444273573889|4.4444273573889||4.4444273573889|4.4444273573889|4.4444273573889|4.4444273573889||4.4444273573889|4.4444273573889|4.4444273573889|4.4444273573889|4.4444273573889|4.4444273573889|4.4444273573889|4.4444273573889|4.4444273573889|4.4444273573889|4.4444273573889|4.3488080350043|4.3097868856989|4.1397632158688|4.0735966086009|4.0735966086009|-4.6671172957715|-4.6671172957715|-4.6671172957715||-4.6671172957715|-4.6671172957715|-4.6671172957715|-4.6671172957715|-4.6671172957715|-4.6671172957715|-4.6671172957715|-4.6979081742297|-4.7510223541276|-4.7510223541276|-4.7510223541276|-4.7510223541276|-4.7510223541276|-4.7510223541276|-4.7510223541276|-4.7510223541276|-4.7510223541276|-4.8418014386413|-4.8418014386413|-4.8418014386413|-4.8753347771165|-5.0937054308253|-5.1632326672139|-5.1632326672139|-5.1632326672139|-5.1632326672139|-5.1632326672139|-5.1632326672139|-5.1632326672139|-5.1632326672139|-5.1632326672139|-5.1632326672139|-5.1632326672139|-5.2435919520658|-5.307177315826|-5.307177315826|-5.307177315826|-5.307177315826|-5.307177315826|-5.307177315826|-5.4379747296646|4.8665317464972|4.8665317464972|4.8665317464972|4.8665317464972|4.8665317464972|4.8665317464972|4.8665317464972|4.8665317464972|4.8665317464972|4.8665317464972|4.8665317464972|4.8665317464972|4.8665317464972|4.8665317464972|4.8665317464972|4.8665317464972|4.8665317464972|4.8665317464972|4.8665317464972|4.8665317464972|4.743646428442||4.7189801636711|4.7189801636711|4.7189801636711|4.6721999052912|4.6419752502331|4.6419752502331|4.6203980726972|4.6203980726972|4.6203980726972|4.5773864899493|4.5318185923736|4.3314649129621|4.266072328964|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364||-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8176131825364|-4.8951258505623||-4.9654175534557|-5.1837974140723|4.4658313552579|4.4658313552579|4.4658313552579|4.4658313552579|4.4658313552579|4.4658313552579|4.4658313552579|4.4658313552579|4.4658313552579|4.4658313552579|4.4658313552579|4.4658313552579|4.4658313552579|4.4658313552579|4.3814794001801||4.1618179606668|4.1618179606668|4.1618179606668|4.1618179606668|4.1531793565349|4.1531793565349|4.1531793565349|4.1531793565349|4.1284310811337|4.1284310811337|3.9427014449764|3.8232321240884|3.8232321240884|3.8232321240884|3.8232321240884|3.6608133821998|-4.6829780325299|-4.6829780325299|-4.6829780325299|-4.6829780325299|-4.6829780325299|-4.6829780325299|-4.6829780325299|-4.6829780325299|-4.6829780325299||-4.6846023382235|-4.6846023382235|-4.9295582176898|-5.0223622637108|-5.0223622637108|-5.0223622637108|-5.0223622637108|-5.0223622637108|-5.0223622637108|-5.0223622637108|-5.577680278389|-5.5805930686197|-5.5805930686197|-5.8270477268653|-6.0811640922181|-6.2039933407695|-6.3446647976117|-6.3446647976117|-6.3446647976117|-6.3446647976117|-6.5610163845704|-6.6977962032607|-6.7036626356234|-6.7824727528202|-6.7824727528202|-6.7824727528202|-7.0552472795499|-7.0743178631363|-7.0743178631363|6.0691618849461|6.0691618849461
00971|20819|/equities/fti-consulting-inc|R1000VALUE|-177.59058459745|-177.59058459745|-177.59058459745|-177.59058459745||-177.59058459745|-177.59058459745|-182.41065558842|-184.71620639104|-184.71620639104|-184.71620639104|-184.71620639104|-184.71620639104|-184.71620639104|172.77498306373|172.77498306373|172.77498306373|172.77498306373|172.77498306373|171.91744982694|171.91744982694|171.91744982694|169.12755994768|168.3102021744||167.63273043656|166.75317148155|166.75317148155|166.75317148155|166.68463128348|166.48783869498|166.48783869498|166.48783869498|166.48783869498|166.37197085646|166.37197085646||166.37197085646|166.37197085646|166.37197085646|166.37197085646||166.37197085646|166.37197085646|165.41524305638|163.5619382891|163.50326093402|161.48139629062|159.30111585644|159.30111585644|158.08373817898|157.56770870189|157.56770870189|157.56770870189|157.56770870189|157.56770870189|156.15579151555|154.7774143508|154.7774143508|154.7774143508|154.7774143508||154.7774143508|154.7774143508|154.7774143508|154.7774143508|154.7774143508|154.7774143508|154.7774143508|154.7774143508|154.7774143508|154.7774143508|154.7774143508|154.7774143508|154.7774143508|154.7774143508|154.7774143508|154.7774143508|154.77629459707|154.77629459707|154.77629459707|154.77629459707|154.05532994102|152.28980853636|148.7667294352|-161.43701817666|-161.43701817666|-161.43701817666|-161.43701817666|-161.43701817666|-161.43701817666|-161.43701817666|-165.25834949452|-167.06372650948|-167.56024391217|-167.89265936749|-167.89265936749|-167.89265936749|-167.89265936749|-168.17850535596|-168.61200661381|-168.61200661381|-168.67186741904|-168.67186741904|-168.67186741904|-168.67186741904|-168.67186741904|-168.67186741904|-168.67186741904|-169.76151281017|-172.31416931681|-172.31416931681|-172.31416931681|-172.31416931681|-172.31416931681|-172.31416931681|-172.31416931681|-172.31416931681|162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088||162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088|162.69957646088|160.90119583029|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509||158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509||158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509|158.58516145509||158.55326728188|158.55326728188|158.55326728188|158.55326728188|158.12807082427|156.85618224723|156.85618224723|156.85618224723|156.85618224723|156.85618224723|156.85618224723|156.85618224723|156.15370872915|156.15370872915|156.15370872915|156.15370872915|156.15370872915|156.15370872915|156.15370872915|156.15370872915|156.15370872915|156.15370872915|156.15370872915|-168.16634264784|-168.16634264784||-168.16634264784|-168.16634264784|-168.16634264784|-168.16634264784|-168.16634264784|-168.16634264784|-168.16634264784|-168.16634264784|-169.48094485421|-171.0577036873|-171.74010832706|-171.74010832706|-172.28128267293|-172.28128267293|-172.28128267293|-172.28128267293|-172.28128267293|-172.28128267293|-172.28128267293|-172.28128267293|-174.29254601237|-174.29254601237|-174.29254601237|-174.29254601237|-174.29254601237|-174.29254601237|-176.32771124042|-179.63802323945|-179.63802323945|-179.63802323945|-179.63802323945
00972|39265|/equities/highwoods-properties|R1000VALUE|-25.356516255055|-25.356516255055|-25.356516255055|-25.356516255055||-25.356516255055|-25.356516255055|-27.104716783898|-27.104716783898|-27.104716783898|-27.104716783898|-27.104716783898|-27.104716783898|-27.104716783898|-27.36190775383|-27.445731676822|-27.564701333317|-27.673002418183|25.729843234318|25.729843234318|25.729843234318|25.729843234318|25.729843234318|25.729843234318||25.729843234318|25.729843234318|25.729843234318|25.729843234318|25.729843234318|25.729843234318|25.235104136221|-26.909239959096|-26.909239959096|-26.909239959096|-26.909239959096||-26.909239959096|-26.909239959096|-26.909239959096|-26.909239959096||-26.959432389311|-26.970203799199|-26.985867169403|-26.985867169403|-27.340130332336|-27.378617973516|-27.378617973516|-27.492385256104|-27.492385256104|-27.492385256104|-27.492385256104|-27.492385256104|-27.615428460762|-28.075753120498|-28.609448649173|-29.003276217519|-29.053282854205|-29.053282854205|-29.053282854205||-29.053282854205|-29.053282854205|-29.053282854205|-29.181148022684|-29.39294112421|-29.644934900348|-29.719117332105|-30.098052422873|-30.171194225789|-30.171194225789|-30.171194225789|-30.171194225789|-30.171194225789|-30.171194225789|-30.171194225789|-30.171194225789|-30.171194225789|-30.171194225789|-30.380024635058|-30.380024635058|-30.492804433749|-30.957560541283|-31.318956483349|-31.322353755674|-31.322353755674|-31.404282476329|-31.61303552193|-31.650661604426|-31.650661604426|-31.676677666604|-31.676677666604|-31.676677666604|-31.97380792929|-32.56839691084|-32.758361121457|30.988444099986|30.988444099986|30.988444099986|30.988444099986|30.60071267819|30.60071267819|30.60071267819|30.60071267819|30.60071267819|30.60071267819|30.60071267819|30.60071267819|30.60071267819|30.60071267819|30.60071267819|30.60071267819|30.60071267819|30.60071267819|30.60071267819|30.333881057364|30.009866463986|29.877629637549|29.834882659468|29.834882659468|29.533975654446|29.533975654446|29.533975654446||29.533975654446|29.011639336306|28.522655199588|-30.39210763663|-30.39210763663|-30.39210763663|-30.39210763663|-30.39210763663|-30.39210763663|-30.39210763663|-30.39210763663|-30.39210763663|-30.39210763663|-30.39210763663|-30.39210763663|-30.39210763663|-30.39210763663|-30.39210763663|-30.39210763663|-30.584009654985|-30.842787645113|-30.947542082216|-31.878008934568|-31.878008934568|-31.878008934568|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236||29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236|29.806595275236||29.806595275236|29.721969307|29.721969307|29.548831682057|29.548831682057|29.548831682057|29.253146097231|29.084606723839|28.737063598692|28.356244287593|28.356244287593|28.356244287593|28.356244287593|28.356244287593|28.356244287593|28.356244287593|28.356244287593||28.356244287593|28.356244287593|28.356244287593|28.356244287593|28.356244287593|28.356244287593|28.132585709396|28.132585709396|28.132585709396|28.132585709396|27.202040240835|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813||-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.510527600813|-29.639785977999|-29.639785977999|-30.509803375778|-30.509803375778|-30.509803375778|-30.509803375778|-30.509803375778|-30.509803375778|-30.509803375778|-30.509803375778|-30.509803375778|-30.509803375778|-30.509803375778|-30.509803375778|-30.509803375778|-30.509803375778|-30.509803375778|-30.560352683248|-30.560352683248|-30.560352683248|-30.560352683248|-30.560352683248|-30.560352683248
00973|17009|/equities/quidel-corp|R1000VALUE|-28.629201714342|-29.648770720632|-29.648770720632|-29.648770720632||-30.26030022002|-30.925334150005|-32.326177189144|-32.326177189144|-32.326177189144|-32.326177189144|-32.326177189144|-32.326177189144|-32.326177189144|-32.326177189144|-32.326177189144|-32.401863704559|-32.428737466464|-33.64054120131|-34.198934375662|-35.316039733775|-36.123567851835|-36.123567851835|29.99166961193||29.99166961193|29.99166961193|29.945250962204|29.945250962204|29.945250962204|29.945250962204|29.03581012402|28.538101129113|27.187056996622|25.977841988976|25.92800009618||25.92800009618|25.92800009618|25.729444428393|25.607717361827||25.607717361827|25.607717361827|25.607717361827|25.607717361827|25.607717361827|25.607717361827|25.607717361827|25.607717361827|25.607717361827|25.607717361827|24.326351950323|23.984839005937|23.984839005937|23.984839005937|23.162598976018|23.12458181795|23.12458181795|23.12458181795|23.12458181795||23.12458181795|22.608980501322|20.298033966652|-25.546524210795|-25.546524210795|-25.546524210795|-25.546524210795|-25.546524210795|-25.546524210795|-25.546524210795|-25.546524210795|-25.546524210795|-25.546524210795|-26.175559860715|-29.679005788707|26.498523002932|26.498523002932|26.498523002932|26.498523002932|26.498523002932|26.498523002932|26.498523002932|26.498523002932|26.498523002932|-30.406245385628|-30.406245385628|-30.406245385628|-30.406245385628|-30.406245385628|-30.406245385628|-30.406245385628|-30.406245385628|-31.365272799047|-32.051169385416|27.604336969574|27.604336969574|27.604336969574|27.604336969574|27.604336969574|27.604336969574|26.106485729438|25.702998747867|25.702998747867|25.702998747867|25.702998747867|25.702998747867|25.702998747867|25.702998747867|25.702998747867|25.702998747867|25.702998747867|25.702998747867|25.33746716422|25.33746716422|24.969457036208|24.969457036208|24.969457036208|24.969457036208|24.969457036208|24.969457036208|24.969457036208|24.969457036208||24.969457036208|24.269668733571|24.269668733571|24.00408168578|23.297179707154|23.027977952543|22.560034056729|22.560034056729|22.37726091922|22.02990070516|21.878505560359|21.710321952042|21.710321952042|-26.267603879016|-26.267603879016|-26.267603879016|-26.267603879016|-26.267603879016|-26.267603879016|-26.267603879016|-26.267603879016|-27.468447796549|-28.759664977089|-29.545738181025|-29.736216169516|-29.736216169516|-29.736216169516|-29.736216169516|-29.736216169516|-29.736216169516|-30.580883880368|-31.247371775034|-31.86886247675|27.846895394327|27.846895394327|27.846895394327|27.846895394327|26.89710583687|-31.282687567895|-31.282687567895||-31.282687567895|-31.282687567895|-31.282687567895|-31.282687567895|-31.282687567895|-31.282687567895|-31.282687567895|-31.282687567895|-31.282687567895|-32.084891848239||-32.110945335663|-32.719384846463|-33.340876267003|-33.340876267003|-34.607085198878|-34.631974306653|-34.631974306653|-34.631974306653|-34.631974306653|-34.631974306653|-34.631974306653|-34.631974306653|-34.771638542359|-35.372654020725|-35.381830176815|-35.381830176815|-35.381830176815||-35.381830176815|-35.381830176815|-36.44695606177|31.664961513496|31.664961513496|31.664961513496|31.664961513496|31.664961513496|31.664961513496|31.664961513496|29.560791104608|26.017596661574|-30.19315399682|-30.19315399682|-30.19315399682|-30.19315399682|-30.19315399682|-30.19315399682|-30.19315399682|-30.19315399682|-30.19315399682|-30.19315399682|-30.19315399682|-30.19315399682|-30.19315399682||-31.00961573428|-32.076794654198|-33.400605340873|-33.90790726922|-33.90790726922|-33.952840365398|-33.952840365398|-33.952840365398|-33.952840365398|-35.14982365395|-38.253692931879|-38.907992171963|-39.101379818078|-39.236424572009|-39.236424572009|-39.236424572009|-39.236424572009|-39.236424572009|-39.236424572009|-39.236424572009|-39.236424572009|-39.236424572009|-40.554915038235|-41.112127294681|-41.440142091271|-41.507936089301|-42.918817724413|-43.013685453408|-43.886708602399|-43.886708602399|-43.886708602399
00974|16317|/equities/integra-lifescien|R1000VALUE|-12.506212125444|-12.506212125444|-12.506212125444|-12.506212125444||-12.506212125444|-12.506212125444|-12.506212125444|-12.506212125444|-12.506212125444|-12.506212125444|-12.506212125444|-12.506212125444|-12.506212125444|-12.506212125444|-12.506212125444|-12.506212125444|-12.643290875381|-12.9625451543|-13.479217208984|-13.588574477437|12.00555827473|12.00555827473|12.00555827473||12.00555827473|12.00555827473|12.00555827473|12.00555827473|12.00555827473|12.00555827473|12.00555827473|12.00555827473|12.00555827473|12.00555827473|12.00555827473||12.00555827473|12.00555827473|12.00555827473|12.00555827473||12.00555827473|12.00555827473|12.00555827473|12.00555827473|12.00555827473|12.00555827473|12.00555827473|12.00555827473|12.00555827473|12.00555827473|11.782167983832|11.782167983832|11.782167983832|11.782167983832|11.782167983832|11.655742513672|-13.358654728368|-13.358654728368|-13.358654728368||-13.358654728368|-13.358654728368|-13.358654728368|-13.358654728368|-13.358654728368|-13.358654728368|-13.600016318908|-13.803182678452|-13.803182678452|-13.803182678452|-13.803182678452|-13.803182678452|-13.803182678452|-13.803182678452|-13.803182678452|-14.020758554925|-14.282231725576|-14.52275791579|-14.935286155603|-16.412818342736|13.97332300941|13.97332300941|13.97332300941|13.97332300941|13.638485240836|13.638485240836|13.498594866747|13.106216654242|-15.351761327659|-15.351761327659|-15.351761327659|-15.351761327659|-15.351761327659|-15.351761327659|-15.351761327659|-15.351761327659|-15.351761327659|-15.351761327659|-15.351761327659|-15.351761327659|-15.351761327659|-15.351761327659|-15.351761327659|-15.351761327659|-15.470845684382|-15.949828979012|13.910221317877|13.910221317877|13.910221317877|13.910221317877|13.910221317877|13.910221317877|13.910221317877|13.910221317877|13.910221317877|13.910221317877|13.910221317877|13.910221317877|13.910221317877|13.316912522437|13.089188426776|13.089188426776||13.089188426776|12.736714408775|12.736714408775|12.558025423023|12.558025423023|12.558025423023|12.558025423023|12.558025423023|12.36116156681|12.257679516559|11.913532423184|11.887200707768|11.887200707768|11.620536255956|-13.238956140871|-13.238956140871|-13.238956140871|-13.238956140871|-13.238956140871|-13.238956140871|-13.238956140871|-13.238956140871|-13.238956140871|-13.238956140871|-13.238956140871|-13.238956140871|-13.238956140871|-13.238956140871|-13.238956140871|-13.238956140871|-13.629395457765|11.689113392646|11.689113392646|11.689113392646|11.689113392646|11.689113392646|11.689113392646|11.689113392646|11.689113392646|11.689113392646||11.689113392646|11.426187636913|-13.368767315379|-13.368767315379|-13.368767315379|-13.368767315379|-13.368767315379|-13.368767315379|-13.368767315379|-13.894463916875||-14.216070647877|-14.404624592426|-14.404624592426|-14.652360478112|-14.667664378428|-14.667664378428|-14.667664378428|-14.667664378428|-14.667664378428|-14.667664378428|-14.667664378428|-14.667664378428|-14.667664378428|-14.804650898158|-14.804650898158|-14.804650898158|-14.804650898158||-14.804650898158|-15.123056962953|-15.645896040583|-16.01406257964|-16.01406257964|-16.01406257964|-16.01406257964|-16.201298719729|-16.201298719729|-16.201298719729|-16.201298719729|-16.967712168445|-16.967712168445|-17.342991145176|-17.446634433581|-18.756205656407|-18.756205656407|-18.756205656407|-18.756205656407|-18.756205656407|-18.756205656407|-18.756205656407|-18.756205656407|-18.756205656407|-18.756205656407||-19.324117239181|-19.784575100148|-20.467860985028|-20.850957446879|-20.923840105077|-22.027852508193|-22.027852508193|-22.219592740187|-22.219592740187|-22.219592740187|-23.458436835749|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591|20.451235423591
00975|16329|/equities/icu-medical|R1000VALUE|-161.12375511802|-161.12375511802|-161.12375511802|-161.12375511802||-161.12375511802|-162.5319572519|143.9989623882|143.9989623882|143.9989623882|143.9989623882|143.9989623882|143.9989623882|143.9989623882|143.9989623882|143.9989623882|143.9989623882|143.9989623882|143.9989623882|143.9989623882|143.9989623882|143.9989623882|140.7964900049|140.7964900049||140.7964900049|137.427432538|137.427432538|137.427432538|137.427432538|137.12481698475|137.12481698475|137.12481698475|136.80780995972|136.80780995972|136.80780995972||136.80780995972|136.80780995972|136.80780995972|135.7897963379||135.78045930402|135.78045930402|135.78045930402|135.78045930402|135.78045930402|135.78045930402|135.78045930402|135.78045930402|133.87272696514|133.30942169846|133.06004705045|133.06004705045|133.06004705045|133.06004705045|133.06004705045|133.06004705045|133.06004705045|133.06004705045|133.06004705045||133.06004705045|131.94894313385|125.78746632523|125.78746632523|125.78746632523|125.78746632523|125.78746632523|125.78746632523|125.78746632523|125.78746632523|125.78746632523|125.78746632523|125.78746632523|125.78746632523|113.68218346643|-127.79264656669|-127.79264656669|-127.79264656669|-127.79264656669|-127.79264656669|-127.79264656669|-127.79264656669|-127.79264656669|-127.79264656669|-127.79264656669|-127.79264656669|-127.79264656669|-127.79264656669|-127.79264656669|-127.79264656669|-127.79264656669|-127.79264656669|-127.79264656669|-127.79264656669|-131.88700130972|-131.88700130972|-131.88700130972|-131.88700130972|-131.88700130972|-131.88700130972|-131.88700130972|-131.88700130972|-131.88700130972|-132.6913938367|-135.03876472443|121.95835406908|121.95835406908|121.95835406908|121.95835406908|121.95835406908|121.95835406908|121.95835406908|121.95835406908|121.95835406908|121.95835406908|120.2292843674|117.59004093258|116.66809374589|115.41454936948|113.87716246494|113.87716246494|113.87716246494||113.87716246494|113.87716246494|112.07697186887|112.07697186887|112.07697186887|110.48774767385|-126.97830802905|-126.97830802905|-126.97830802905|-126.97830802905|-126.97830802905|-126.97830802905|-126.97830802905|-126.97830802905|-127.96256925781|-134.0000530726|-134.0000530726|-134.0000530726|-134.0000530726|-134.0000530726|-134.0000530726|-134.0000530726|-134.0000530726|-134.0000530726|-134.0000530726|-134.0000530726|-134.0000530726|-134.0000530726|-134.0000530726|-134.0000530726|-136.27839157386|-137.72543030098|-138.45539461568|-138.45539461568|-138.45539461568|-138.45539461568|-138.45539461568|-138.45539461568|-138.45539461568|-138.45539461568||-138.45539461568|-138.45539461568|-138.45539461568|-138.45539461568|-138.45539461568|-138.45539461568|-138.45539461568|-138.45539461568|-138.45539461568|-140.06350908696||-140.06350908696|-142.47890186772|-142.8470624345|-142.8470624345|-143.96839165003|-143.96839165003|-143.96839165003|-143.96839165003|-143.96839165003|-143.96839165003|-143.96839165003|-144.14583945883|-144.14583945883|-144.14583945883|-144.14583945883|-144.14583945883|-145.93199157289||-145.93199157289|-148.52193535225|-149.86715622364|-152.71502518394|-152.71502518394|-152.71502518394|-152.71502518394|-152.71502518394|-152.71502518394|-152.71502518394|-152.71502518394|-152.71502518394|-152.71502518394|-154.90085755166|-155.91599066709|-155.91599066709|-155.91599066709|-155.91599066709|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442||-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.06710111442|-157.40177813441|-159.34809929431|-160.34753806848|-160.34753806848|-160.34753806848|-160.34753806848|-160.34753806848|-160.34753806848|-160.34753806848|-160.34753806848|-160.34753806848|-160.34753806848|-160.34753806848|-160.34753806848|-160.34753806848|-160.34753806848|-160.51751369215|-160.51751369215
00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE|10.758715704239|10.758715704239|10.758715704239|10.758715704239||10.758715704239|10.758715704239|10.758715704239|10.63681689668|10.63681689668|10.63681689668|10.63681689668|10.63681689668|10.63681689668|10.63681689668|10.63681689668|10.63681689668|10.63681689668|10.63681689668|10.63681689668|10.63681689668|10.63681689668|10.489241244267|10.445608837862||10.445608837862|10.445608837862|10.445608837862|10.445608837862|10.340120562203|10.323189426669|10.185145599705|-11.104591433804|-11.104591433804|-11.104591433804|-11.104591433804||-11.104591433804|-11.104591433804|-11.104591433804|-11.104591433804|-11.104591433804|-11.104591433804|-11.104591433804|-11.104591433804|-11.104591433804|-11.104591433804|-11.104591433804|-11.104591433804|-11.104591433804|-11.104591433804|-11.104591433804|-11.104591433804|-11.104591433804|-11.104591433804|-11.104591433804|-11.104591433804|-11.104591433804|-11.104591433804|-11.104591433804|-11.104591433804||-11.104591433804|-11.104591433804|-11.104591433804|-11.104591433804|-11.104591433804|-11.135657275828|-11.167899981763|-11.167899981763|-11.167899981763|-11.167899981763|-11.167899981763|-11.167899981763|-11.167899981763|-11.167899981763|-11.167899981763|-11.167899981763|-11.167899981763|-11.309055531054|-11.356039325428|-11.57998065593|-11.57998065593|-11.57998065593|-11.57998065593|-11.57998065593|-11.57998065593|-11.57998065593|-11.57998065593|-11.57998065593|-11.57998065593|-11.57998065593|-11.57998065593|-11.57998065593|-11.57998065593|-11.57998065593|-11.674145111797|-11.764605664939|-11.795395426983|-11.925995196495|-11.965859317857|-11.965859317857|-11.965859317857|-12.084288120356|11.2458510463|11.2458510463|11.2458510463|11.2458510463|11.2458510463|11.2458510463|11.2458510463|11.2458510463|11.157864083682|11.157864083682|11.157864083682|11.157864083682|11.157864083682|11.157864083682|11.157864083682|11.157864083682|11.157864083682|11.007070848053|10.873739166973|10.873739166973||10.873739166973|10.873739166973|10.873739166973|10.770926921366|10.755674698615|10.581582602157|10.230092163763|10.221213468669|10.202736837729|10.015694150052|10.015694150052|9.9597656028372|9.897039282863|-11.173815411618|-11.173815411618|-11.216461890594|-11.334945916482|-11.334945916482|-11.334945916482|-11.334945916482|-11.334945916482|10.420756776928|10.420756776928|10.420756776928|10.420756776928|10.420756776928|10.420756776928|10.420756776928|10.178677510214|10.178677510214|10.178677510214|10.178677510214|10.178677510214|10.178677510214|10.178677510214|10.178677510214|10.17686404011|-10.91892433268|-10.91892433268|-10.91892433268||-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268||-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|-10.91892433268|10.069087538762|10.069087538762|10.069087538762|10.069087538762|10.069087538762|10.069087538762|10.069087538762||10.069087538762|10.069087538762|10.069087538762|10.069087538762|10.069087538762|10.069087538762|10.069087538762|10.069087538762|10.069087538762|10.020097398805|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661||-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-10.663946573661|-11.414663412755|-11.751977099238|-11.751977099238|-11.751977099238|-12.171641337935|-12.284323361256|-12.389179339264|-12.389179339264|-12.389179339264|-12.389179339264|-12.519014975389|-12.519014975389|-12.519014975389|-12.519014975389|-12.519014975389|-12.611683471291|-12.813998763825|-12.813998763825|-12.813998763825|-12.813998763825|-12.813998763825
00977|9254|/equities/carters-inc|R1000VALUE|37.975706523309|36.922451277187|36.082170561079|35.466360810866||34.181988984866|33.279987845733|33.25693229604|33.015269312261|33.015269312261|33.015269312261|33.015269312261|32.863632662427|-38.149680546464|-38.149680546464|-38.149680546464|-38.149680546464|-38.685710258|33.854474147215|33.854474147215|33.854474147215|33.854474147215|32.921914930757|32.101563910801||32.101563910801|32.101563910801|32.10007040165|31.811360943276|31.811360943276|31.811360943276|31.641988627653|31.641988627653|30.863321375561|-33.426936057392|-33.426936057392||-33.426936057392|-33.426936057392|-33.426936057392|-33.426936057392|-33.426936057392|-33.426936057392|-33.426936057392|-33.426936057392|-33.426936057392|-33.426936057392|-33.426936057392|-33.426936057392|-33.426936057392|-33.426936057392|-33.426936057392|-33.426936057392|-33.426936057392|-33.426936057392|-33.426936057392|-33.426936057392|-33.426936057392|-33.426936057392|-33.426936057392|-33.426936057392||-33.426936057392|-33.426936057392|-33.426936057392|-33.426936057392|-33.426936057392|-33.426936057392|-34.329372409519|28.987821254134|28.987821254134|28.987821254134|28.987821254134|27.998110599171|27.998110599171|27.998110599171|27.998110599171|27.998110599171|27.998110599171|27.998110599171|27.998110599171|27.998110599171|27.998110599171|27.998110599171|27.998110599171|27.998110599171|27.781512917028|-31.733272673587|-31.733272673587|-31.733272673587|-31.733272673587|-31.733272673587|-31.733272673587|-31.733272673587|-31.733272673587|-31.733272673587|-31.733272673587|-31.733272673587|-31.733272673587|-31.733272673587|-31.733272673587|-31.733272673587|-31.733272673587|-31.733272673587|-32.301969768714|-32.374409942838|-32.3863390607|28.57664458853|28.57664458853|28.57664458853|28.57664458853|28.57664458853|28.57664458853|27.970059899291|27.368022419568|26.802247658434|26.418886333773|25.581710599172|25.581710599172|25.532421186514|25.532421186514|25.520983046155|25.520983046155|25.400537828451||25.293096599585|-28.420768800119|-28.420768800119|-28.420768800119|-28.420768800119|-28.420768800119|-28.420768800119|-28.59498473873|-28.59498473873|-28.59498473873|-28.59498473873|-28.59498473873|-28.59498473873|-28.59498473873|-28.807226681747|-28.807226681747|-28.807226681747|-28.807226681747|-28.807226681747|-28.807226681747|-28.807226681747|-29.702607075415|-30.705586027262|-31.187694129791|-31.187694129791|-31.187694129791|30.133620109276|30.133620109276|-33.677651278978|-33.677651278978|-33.677651278978|-33.677651278978|-33.677651278978|-33.677651278978|-33.677651278978|-33.677651278978|-33.677651278978|-33.677651278978|-33.677651278978|-33.677651278978||-33.677651278978|-33.677651278978|-33.677651278978|-33.677651278978|-33.761408066079|-33.761408066079|-33.761408066079|-33.761408066079|-33.761408066079|-34.161008754621||-34.237510062202|-35.139455531421|-35.214395759705|-35.604238879022|-35.634605957888|-35.634605957888|-35.634605957888|-35.634605957888|-35.634605957888|-35.634605957888|-35.634605957888|-35.634605957888|-35.634605957888|-36.841783816971|-36.956839017492|-36.956839017492|-36.956839017492||-36.956839017492|-38.115932284043|-38.532978281098|-38.538934305211|-38.538934305211|-38.538934305211|-38.538934305211|-38.538934305211|-38.538934305211|-38.538934305211|-38.538934305211|-38.538934305211|-38.538934305211|-38.879383487723|-39.413517415203|-39.413517415203|-39.413517415203|-39.413517415203|-40.195916890702|-40.195916890702|-41.832079230461|-41.832079230461|-41.832079230461|-41.832079230461|-41.832079230461||-41.832079230461|-41.832079230461|-41.832079230461|-41.832079230461|-41.832079230461|-41.832079230461|-41.832079230461|-41.832079230461|-43.089754434331|-43.133615436271|-44.039572969758|-45.568153067821|-45.568153067821|-45.568153067821|-45.842392255193|-46.260400617901|-46.260400617901|-46.260400617901|-46.260400617901|-46.260400617901|-46.260400617901|-46.260400617901|-46.260400617901|-46.260400617901|-46.260400617901|-47.39683176498|-47.607875816701|-47.607875816701|-47.607875816701|-47.607875816701|-47.647916997669
00978|13973|/equities/cirrus-logic-inc.|R1000VALUE|129.00241846629|129.00241846629|129.00241846629|126.5825906814||125.82869307899|125.82869307899|125.82869307899|123.20491162829|122.45324845437|122.45324845437|119.36650862788|119.36650862788|119.36650862788|119.36650862788|119.36650862788|119.36650862788|119.36650862788|119.36650862788|119.36650862788|119.36650862788|119.36650862788|117.88222562047|-126.79804229222||-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222||-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222||-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-126.79804229222|-129.25009197087|-130.66121677658|-131.34886403726|-131.34886403726|-131.34886403726|-131.34886403726|-131.34886403726|-134.36929666385|-137.29651559045|122.78811571522|122.78811571522|122.78811571522|122.78811571522|122.78811571522|122.78811571522|122.37612748062|120.63902097185|119.76921057286|119.76921057286|119.76921057286|118.10026014715|-129.82583799493|-129.82583799493|-129.82583799493|-129.82583799493|-129.82583799493|-129.82583799493|119.13092664882|119.13092664882|119.13092664882|119.13092664882|117.8774984168|117.8774984168|116.43667764653|116.43667764653|116.43667764653|116.43667764653|116.43667764653|116.43667764653|116.43667764653|113.55574597241|112.28406874193|112.28406874193|110.01841234116|108.60879001517|108.37497872297|108.37497872297|108.37497872297|108.37497872297|108.37497872297|108.06403647211|108.06403647211|108.06403647211|108.06403647211|108.06403647211||108.06403647211|108.06403647211|108.06403647211|108.06403647211|107.10143100715|106.53464181662|103.35515655677|103.10945393324|103.10945393324|101.36772872872|100.45803061532|98.552537836255|98.552537836255|95.370600291558|-107.64832886975|-107.64832886975|-107.64832886975|-107.64832886975|-107.64832886975|-107.64832886975|-107.64832886975|-107.64832886975|-107.64832886975|-107.64832886975|-107.64832886975|-107.64832886975|-108.78981112685|-110.00375140091|-110.00375140091|-110.00375140091|-110.00375140091|-110.00375140091|-110.00375140091|-111.72544812446|102.99607408336|102.99607408336|102.99607408336|102.99607408336|102.99607408336|102.99607408336||102.99607408336|100.78119042506|100.75840221921|100.75840221921|100.75840221921|100.75840221921|99.915362093672|99.915362093672|97.929757354243|-105.45538579712||-105.45538579712|-105.45538579712|-105.45538579712|-105.45538579712|-105.45538579712|-105.45538579712|-105.45538579712|-105.45538579712|-105.45538579712|-105.45538579712|-105.45538579712|-105.45538579712|-105.45538579712|-106.57153809611|98.387759283016|98.387759283016|98.387759283016||98.387759283016|98.387759283016|98.387759283016|98.387759283016|98.387759283016|98.387759283016|98.387759283016|98.387759283016|96.856956352602|96.052168808393|89.329079268168|88.438863011943|88.438863011943|88.438863011943|88.438863011943|87.939103467317|85.255138140091|82.601404116296|-95.924973244262|-95.924973244262|-95.924973244262|-95.924973244262|-95.924973244262|-95.924973244262|-95.924973244262||-95.924973244262|-95.924973244262|-95.924973244262|-95.924973244262|-95.924973244262|-95.924973244262|-95.924973244262|-95.924973244262|-96.304439573612|-96.304439573612|-102.78271148506|-107.27407208216|-107.27407208216|-107.27407208216|-108.65701088408|-108.65701088408|-108.65701088408|-108.65701088408|-108.65701088408|-108.65701088408|-110.21793603345|-111.39330555246|-111.39330555246|-111.39330555246|-111.65891388667|-111.65891388667|-113.92267109302|101.30238767275|101.30238767275|101.30238767275|101.30238767275
00979|1174995|/equities/dt-midstream|R1000VALUE|124.6592358857|124.6592358857|124.6592358857|124.55077107758||124.55077107758|124.55077107758|123.90617511902|123.64148190986|121.941093588|121.46565940659|119.10721987124|119.10721987124|119.10721987124|117.78784702927|117.78784702927|117.78784702927|116.7678886907|115.44273986417|115.44273986417|115.44273986417|115.44273986417|115.44273986417|115.44273986417||115.44273986417|115.44273986417|115.44273986417|115.44273986417|115.44273986417|115.44273986417|115.44273986417|115.44273986417|115.44273986417|115.44273986417|115.44273986417||115.44273986417|115.44273986417|115.44273986417|114.59048630963|114.59048630963|114.44853448436|114.44853448436|114.44853448436|114.44853448436|114.44853448436|114.44853448436|114.44853448436|114.44853448436|114.44853448436|114.44853448436|114.44853448436|114.44853448436|114.44853448436|114.44853448436|112.7435730467|112.7435730467|112.7435730467|112.7435730467|112.7435730467||110.12674845697|108.2841680209|108.22233666142|108.22233666142|108.22233666142|107.6984433912|107.6984433912|107.6984433912|107.6984433912|107.6984433912|107.6984433912|106.78937973167|106.17820341483|104.247722863|-113.6074532555|-113.6074532555|-113.6074532555|-113.6074532555|-113.6074532555|-113.6074532555|-113.6074532555|-113.61444526762|-113.71811280538|-113.71811280538|-115.76689870035|-115.76689870035|-116.42955254227|108.81233137865|108.81233137865|108.81233137865|108.81233137865|108.81233137865|108.81233137865|108.81233137865|108.81233137865|108.81233137865|108.81233137865|108.81233137865|107.78537197929|107.61485312627|106.97817509093|106.52071351384|106.2365931336|106.1689935066|104.74264038366|104.74264038366|102.78737522012|101.57961265712|101.57961265712|101.57961265712|101.33921081137|101.33921081137|101.33921081137|101.33921081137|100.43023036929|99.917759407585|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127||-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-106.82980871127|-107.68423366465|-109.28823262693|-109.28823262693|-109.28823262693|-109.3686796899|-109.3686796899|-109.3686796899|-109.3686796899|-109.3686796899|-110.29936120194|-110.61818077478|102.99560169356||102.99560169356|102.99560169356|102.99560169356|102.99560169356|102.58060247785|101.45650421122|101.29333463489|101.29333463489|101.29333463489|101.29333463489||101.29333463489|101.29333463489|101.29333463489|101.29333463489|101.29333463489|101.29333463489|101.29333463489|101.29333463489|101.29333463489|100.52037012112|100.08485372345|100.08261445143|98.248794316441|98.248794316441|98.248794316441|98.248794316441|97.518101744288||97.4141762883|97.4141762883|97.4141762883|97.4141762883|95.592194728711|95.592194728711|94.517433145155|93.304926954496|92.64047610626|91.723011118359|91.723011118359|91.723011118359|91.71406566455|90.595070858289|90.412302462579|89.806725467048|-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005||-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005|-100.52279296005|92.559146965062|92.559146965062|92.559146965062|92.559146965062|92.559146965062|92.559146965062|92.559146965062|92.559146965062|90.375711746255|89.995019229891|89.995019229891|88.55168838925|-97.16420524608|-97.16420524608|-97.16420524608|-97.16420524608|-97.16420524608|-97.16420524608|-97.16420524608|-98.824676174708|-101.42519764855
00980|39303|/equities/timken-co|R1000VALUE|100.53203152984|100.53203152984|100.53203152984|100.53203152984||100.53203152984|100.53203152984|100.53203152984|99.932723886104|97.982385721838|95.228203763603|92.080226675271|90.228586161136|89.13454178969|88.245828350679|88.245828350679|88.245828350679|88.245828350679|88.245828350679|88.245828350679|88.245828350679|88.245828350679|87.69516409394|87.69516409394||87.69516409394|87.441574504606|85.958970417173|85.884410184391|84.61631300833|84.61631300833|83.495871625022|83.495871625022|83.495871625022|81.903379559528|81.903379559528||81.903379559528|81.903379559528|81.903379559528|81.903379559528||81.903379559528|81.903379559528|81.903379559528|81.903379559528|81.903379559528|81.903379559528|81.903379559528|81.903379559528|81.903379559528|81.903379559528|79.342087348314|77.848706333739|77.461896146781|77.144889846386|76.509319745767|75.228688623362|75.145521456885|75.145521456885|75.145521456885||74.733356377469|74.044840385502|-80.192033338987|-80.192033338987|-80.192033338987|-80.192033338987|-80.192033338987|-81.398928271889|74.808936080507|74.808936080507|74.808936080507|74.808936080507|74.808936080507|74.808936080507|74.808936080507|74.808936080507|74.808936080507|74.808936080507|74.808936080507|74.808936080507|74.808936080507|72.873627613671|72.873627613671|72.873627613671|71.543474990668|-77.560453648631|-77.560453648631|-77.560453648631|-77.560453648631|-77.560453648631|-77.560453648631|-77.560453648631|-77.560453648631|-78.294114266572|-79.792351999479|-79.853976260194|-79.853976260194|-79.853976260194|-79.853976260194|-79.853976260194|-79.853976260194|-79.929977216731|-80.112843237473|-80.112843237473|-80.112843237473|-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178||-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178|-80.442508424178|-80.711678095279|-80.843251302968|-81.001947485882|-81.243763496206|-81.243763496206|-81.622515945221|-81.917982925339|-81.917982925339|76.759066565336|76.759066565336|75.672573283316|75.508853209609|75.508853209609|73.78420434542|73.78420434542|73.52244806894|72.984249981967|72.984249981967|72.984249981967|72.984249981967|72.984249981967|72.984249981967|72.041387461653|71.438673795156|71.438673795156||71.438673795156|70.266025557444|69.683524717588|69.683524717588|69.683524717588|69.683524717588|68.880577950233|68.190421280877|68.190421280877|68.190421280877||68.190421280877|68.190421280877|68.190421280877|68.190421280877|68.190421280877|68.190421280877|68.180744155266|67.879713676614|67.869632326531|67.869632326531|67.869632326531|67.869632326531|67.869632326531|67.869632326531|67.869632326531|67.869632326531|67.869632326531||67.869632326531|67.869632326531|67.869632326531|67.869632326531|67.869632326531|67.869632326531|67.255157123279|67.255157123279|67.255157123279|66.4896227897|-68.931449642428|-68.931449642428|-68.931449642428|-68.931449642428|-68.931449642428|-68.931449642428|-68.931449642428|-68.931449642428|-68.931449642428|-68.931449642428|-68.931449642428|-68.931449642428|-68.931449642428|-68.931449642428|-68.931449642428||-69.58757239173|-69.58757239173|-69.58757239173|-69.58757239173|-69.58757239173|-69.58757239173|-69.58757239173|-69.58757239173|-69.58757239173|-69.58757239173|-73.781189503385|-75.111560026453|-75.111560026453|-77.328462353068|-78.509768316831|-79.23188914772|-79.23188914772|-79.23188914772|-79.23188914772|-79.23188914772|-79.477142802465|-79.477142802465|-79.477142802465|-79.477142802465|-79.477142802465|-79.477142802465|-81.125436243733|-81.588037527623|-81.948337543635|-81.948337543635|-81.948337543635
00981|8087|/equities/ryder-system-inc|R1000VALUE|197.77172536924|197.77172536924|197.77172536924|197.77172536924||197.77172536924|197.77172536924|197.77172536924|197.77172536924|197.77172536924|197.33775827702|192.78264154126|190.91960900282|188.72234252266|183.8684106073|183.8684106073|183.8684106073|183.8684106073|183.8684106073|183.8684106073|183.8684106073|183.8684106073|183.8684106073|183.8684106073||183.8684106073|183.8684106073|183.8684106073|183.8684106073|183.8684106073|183.8684106073|183.8684106073|183.8684106073|183.8684106073|183.8684106073|183.8684106073||183.8684106073|183.8684106073|183.8684106073|183.8684106073||183.69856868422|181.8797098336|180.34662979429|180.34662979429|180.34662979429|180.34662979429|180.34662979429|180.34662979429|180.34662979429|180.34662979429|174.77431708779|173.65975537081|173.65975537081|169.97462426049|166.92180337754|162.19199890391|-178.42905966088|-178.42905966088|-178.42905966088||-178.42905966088|-178.42905966088|-178.42905966088|-178.42905966088|-178.42905966088|-178.42905966088|-178.42905966088|-180.5145094797|-181.91415560126|-181.91415560126|-181.91415560126|-181.91415560126|-181.91415560126|-181.91415560126|-181.91415560126|-181.91415560126|-181.91415560126|-181.91415560126|-181.91415560126|-181.91415560126|-181.91415560126|-181.91415560126|-181.91415560126|-181.91415560126|-187.48072224061|-194.7664944359|-194.7664944359|-194.7664944359|-194.7664944359|-194.7664944359|-194.7664944359|-194.7664944359|-194.7664944359|-194.7773950929|180.40524636538|180.40524636538|180.40524636538|180.40524636538|179.80124708051|178.41713085036|178.09458732451|178.04732423394|178.04732423394|178.04732423394|178.04732423394|178.04732423394|178.04732423394|178.04732423394|178.04732423394|178.04732423394|178.04732423394|178.04732423394|178.04732423394|178.04732423394|176.80572094736|176.80572094736|176.80572094736|176.80572094736|176.80572094736|175.99865685368|175.58851575524|175.58851575524||175.58851575524|175.00234596414|175.00234596414|172.90871336374|172.78051654403|172.72891544307|169.05988698945|169.05988698945|169.05988698945|168.47952239695|168.47952239695|168.47952239695|168.47952239695|168.47952239695|168.47952239695|168.47952239695|168.47952239695|168.47952239695|168.47952239695|168.47952239695|168.47952239695|168.47952239695|168.47952239695|168.47952239695|168.47952239695|165.70725046465|163.79154211135|163.79154211135|163.79154211135|163.79154211135|163.79154211135|163.79154211135|163.79154211135|163.79154211135|163.38148590483|163.38148590483|161.98219910107|160.1775079674|160.1775079674|160.1775079674||160.1775079674|158.54195085571|154.17994675157|150.14091793693|150.14091793693|147.62513983687|145.95487746089|145.81041716304|145.04782236209|145.04782236209||145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209||145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|145.04782236209|143.93106988393|139.13729597156|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629||-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.12748081629|-151.92876382876|-151.92876382876|-151.92876382876|-151.92876382876|-151.92876382876|-151.92876382876|-151.92876382876|-151.92876382876|-151.92876382876|-151.92876382876|-151.92876382876|-151.92876382876|-154.18961533664|-154.18961533664|-154.18961533664|-155.92123634681|-160.51386676745|-162.38707686482|-162.43702730667|-166.23531378123|-168.34895510924
00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE|-180.46548890914|-180.46548890914|-180.46548890914|-180.46548890914||-180.46548890914|-180.46548890914|-180.46548890914|-180.46548890914|-180.46548890914|-180.46548890914|-180.46548890914|-180.46548890914|-180.46548890914|-180.46548890914|-180.46548890914|-180.46548890914|-180.46548890914|-180.46548890914|-180.52090701161|-180.52090701161|-181.2448584419|-181.2448584419|-181.2448584419||-181.2448584419|-181.81691521252|-181.81691521252|-182.66211963854|-184.28069767644|-186.46140635557|-186.46140635557|-186.46140635557|-186.86662415672|177.57748625186|177.57748625186||177.57748625186|177.57748625186|177.57748625186|177.57748625186|177.57748625186|177.23743124121|177.23743124121|177.23743124121|177.23743124121|177.23743124121|177.23743124121|177.23743124121|177.23743124121|177.23743124121|177.23743124121|177.23743124121|177.23743124121|177.23743124121|177.23743124121|177.23743124121|177.23743124121|177.23743124121|177.23743124121|176.52631791558||176.51007454623|175.79814225026|173.22293346003|172.48433851961|172.48433851961|172.48433851961|172.48433851961|172.48433851961|172.48433851961|172.48433851961|171.59316014982|170.64240169235|169.01320492421|169.01320492421|-177.90166282021|-177.90166282021|-177.90166282021|-177.90166282021|-177.90166282021|-177.90166282021|-177.90166282021|-180.09169319771|-180.09169319771|-180.09169319771|-180.09169319771|-180.09169319771|-180.09169319771|-180.09169319771|-180.09169319771|-180.09169319771|-185.20960159989|-185.65406187929|-185.65406187929|176.20234097618|176.20234097618|176.20234097618|175.74676883638|175.67918467985|173.93389887795|172.79394393479|172.79394393479|172.13903721352|172.13903721352|172.13903721352|172.13903721352|172.13903721352|172.13903721352|172.13903721352|172.13903721352|172.13903721352|172.13903721352|172.13903721352|172.13903721352|172.13903721352|171.13718053122|171.13718053122|171.13718053122|171.13718053122|171.13718053122|171.13718053122|167.76353222816|166.58804056578||166.58804056578|166.58804056578|166.58804056578|166.58804056578|166.58804056578|166.58804056578|164.67382419763|164.67382419763|161.66960075008|161.66960075008|161.66960075008|161.66960075008|161.58905203011|161.58905203011|161.58905203011|161.58905203011|161.58905203011|161.58905203011|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-172.57888512914|-173.88653676051||-174.62281923314|-174.91784720973|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103||165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.62980787103|165.1222939154|163.0256009257|161.97566701705|160.19462947641||159.70487874596|159.70487874596|159.70487874596|159.70487874596|158.96894130275|157.00882275419|156.28219114743|156.28219114743|156.28219114743|155.75701977837|155.75701977837|155.08795398456|155.08795398456|155.08795398456|155.08795398456|154.61260566426|-167.74991862619|-167.74991862619|-167.74991862619|-167.74991862619|-167.74991862619|-167.74991862619|-167.74991862619|-167.74991862619|-167.74991862619||-167.74991862619|-167.74991862619|-167.74991862619|-167.74991862619|-167.74991862619|-167.74991862619|-167.74991862619|-167.74991862619|-167.74991862619|-176.69852052623|164.50485820616|164.50485820616|164.22925713677|164.22925713677|164.22925713677|164.22925713677|163.99889112202|162.17098877924|161.35110084765|160.74539450871|160.74539450871|160.74539450871|160.74539450871|160.74539450871|160.74539450871|160.74539450871|160.74539450871|160.74539450871|160.74539450871|160.74539450871|160.74539450871
00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE|-118.13797685773|-118.13797685773|-118.13797685773|-118.13797685773||-118.13797685773|-118.13797685773|-118.13797685773|-118.13797685773|-118.13797685773|-118.13797685773|-118.13797685773|-118.13797685773|-118.13797685773|-118.13797685773|-118.13797685773|-118.13797685773|-120.54578798339|-120.54578798339|-120.54578798339|-120.54578798339|-120.54578798339|-120.54578798339|-120.54578798339||-120.54578798339|-120.54578798339|-120.54578798339|-120.54578798339|-120.54578798339|-120.54578798339|-120.54578798339|-120.54578798339|-120.54578798339|-120.54578798339|-120.54578798339||-120.54578798339|-121.20094558391|-121.20094558391|-121.20094558391||-121.20094558391|-121.20094558391|-121.20094558391|-121.20094558391|-124.27327253193|-125.17918970154|-127.18687737834|-129.11320022358|-129.48071725035|-129.48071725035|-129.48071725035|-129.48071725035|-129.48071725035|-129.48071725035|-129.48071725035|-129.48071725035|-129.48071725035|-129.48071725035|-129.48071725035||-129.48071725035|-129.48071725035|-129.48071725035|-129.48071725035|-129.48071725035|-129.48071725035|-129.48071725035|-131.8134894796|-131.8134894796|-131.8134894796|-131.8134894796|-131.8134894796|-131.8134894796|-131.8134894796|-131.8134894796|-131.8134894796|-131.8134894796|-131.8134894796|-131.8134894796|-131.8134894796|-131.8134894796|-131.8134894796|-131.8134894796|-131.8134894796|-132.68498690347|-133.45720505957|-135.22647714884|-136.68083668055|-137.64292163983|-137.64292163983|-138.00919112255|-138.00919112255|-138.00919112255|-138.00919112255|-138.00919112255|-138.00919112255|-138.00919112255|-138.8567521469|-138.8567521469|-138.8567521469|-138.8567521469|-138.8567521469|-138.8567521469|-138.8567521469|-138.8567521469|-138.8567521469|-138.8567521469|-138.8567521469|-138.8567521469|-138.8567521469|-138.8567521469|-138.8567521469|-138.8567521469|-138.8567521469|-138.8567521469|-138.8567521469|-138.8567521469|-138.8567521469|-138.8567521469|-138.8567521469|-138.8567521469|-138.8567521469||-142.13104994356|127.72562694805|127.72562694805|127.72562694805|127.72562694805|127.72562694805|127.72562694805|127.72562694805|127.72562694805|127.72562694805|127.72562694805|127.72562694805|127.72562694805|127.72562694805|127.72562694805|127.72562694805|127.72562694805|127.72562694805|127.09457800407|126.94104706203|126.94104706203|126.94104706203|126.94104706203|126.82311181398|125.21151234675|124.21558498171|124.21558498171|124.21558498171|124.21558498171|122.7767635322|121.4283443001|120.54334383951|120.54334383951|120.54334383951|120.54334383951|120.54334383951|120.54334383951|120.54334383951|120.54334383951|120.54334383951||120.54334383951|120.54334383951|120.54334383951|120.54334383951|120.54334383951|118.63816294125|117.14351648149|113.23779798942|111.46671937789|107.08862266658||107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658||107.08862266658|107.08862266658|107.08862266658|107.08862266658|107.08862266658|104.8209699008|103.19027852123|103.19027852123|103.19027852123|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764||103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|103.02631716764|101.75451612512|99.666802194825|98.727999346247|97.559716799513|94.914258345676|94.914258345676|94.914258345676|94.422796666163|94.422796666163|94.422796666163|-107.28330189272|-107.28330189272|-107.28330189272|-107.28330189272|-107.28330189272|-107.28330189272|-107.28330189272|-107.28330189272|-107.28330189272
00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE|15.284553822929|15.284553822929|15.284553822929|15.284553822929||15.284553822929|15.284553822929|15.284553822929|15.284553822929|15.284553822929|15.284553822929|14.737004290085|14.340560023499|14.305952506464|14.305952506464|14.305952506464|14.305952506464|13.722169669913|13.407430982941|13.407430982941|13.072979344652|13.014699076862|12.802011959743|12.802011959743||12.802011959743|12.802011959743|12.802011959743|12.802011959743|12.802011959743|12.678318704711|12.272851383669|12.272851383669|11.87887966631|11.460585974761|11.460585974761||11.460585974761|11.460585974761|11.311484441833|11.101005131386|11.101005131386|11.101005131386|11.101005131386|11.101005131386|11.101005131386|11.101005131386|11.101005131386|11.101005131386|11.101005131386|11.101005131386|11.101005131386|11.101005131386|11.101005131386|-11.928603365067|-11.928603365067|-11.928603365067|-11.928603365067|-12.096894271714|-12.096894271714|-12.096894271714||-12.096894271714|-12.096894271714|-12.096894271714|-12.096894271714|-12.096894271714|-12.096894271714|-12.096894271714|-12.096894271714|-12.096894271714|-12.096894271714|-12.096894271714|-12.096894271714|-12.096894271714|11.200256404015|11.200256404015|11.200256404015|11.200256404015|11.200256404015|11.200256404015|11.200256404015|11.200256404015|11.200256404015|11.158618830677|10.982993035571|10.982993035571|10.982993035571|10.982993035571|10.77665869953|-11.69724241635|-11.69724241635|-11.69724241635|-11.69724241635|-11.69724241635|-11.69724241635|-11.747062026445|-11.747062026445|-11.747062026445|-11.747062026445|-11.747062026445|-11.747062026445|-11.788261244551|-11.788261244551|-11.860985038298|-11.977516383615|-12.053351263963|-12.217890850662|-12.377656742333|-12.53517362409|-12.876548627275|-12.953076260242|-12.9817609524|-12.9817609524|-12.9817609524|-12.9817609524|-12.9817609524|-12.9817609524|-12.995567610448|-13.067010329293|12.176034401033|12.176034401033|12.176034401033|12.176034401033||12.176034401033|11.820871774989|11.568190354591|11.462989403678|11.461377066455|11.168475012074|10.930021714381|10.861046207405|10.723629461899|10.631454559581|10.608991258942|10.608991258942|10.608991258942|10.507767696737|10.45850884718|10.45850884718|10.45850884718|10.422787796593|10.322541805479|10.183657536213|10.166756074212|10.166756074212|10.166756074212|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705|10.117353438705||10.117353438705|10.117353438705|10.117353438705|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945||-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945||-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945||-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-10.991759333945|-11.052512516624|-11.052512516624|-11.148069821073|-11.21591065799|10.043289560584|10.043289560584|10.043289560584|10.043289560584|10.043289560584|9.9036547812128|9.8754178190624|9.8754178190624|9.8754178190624|9.8712166131615|9.8712166131615|9.8712166131615|9.8712166131615|9.8712166131615|9.8629036988734|9.8629036988734|9.8629036988734|9.8629036988734|9.8629036988734|9.8629036988734|9.5295098115349
00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE|72.270529898211|71.735583791252|71.286763413213|70.00279027385||69.560359500594|69.560359500594|68.821838534283|68.821838534283|68.821838534283|68.821838534283|67.727326459804|63.15286029171|60.902619714991|59.702121201139|59.702121201139|59.702121201139|59.702121201139|59.702121201139|59.702121201139|59.702121201139|59.702121201139|59.702121201139|59.702121201139||59.702121201139|59.702121201139|59.702121201139|59.020607866679|59.020607866679|59.020607866679|57.916228945426|57.346366758006|56.753489883894|56.753489883894|56.753489883894||56.753489883894|56.753489883894|56.753489883894|56.753489883894||56.753489883894|56.753489883894|56.753489883894|56.753489883894|56.753489883894|56.753489883894|56.753489883894|56.753489883894|56.753489883894|56.753489883894|54.257495889127|-60.720084451839|-60.720084451839|-60.720084451839|-60.720084451839|-60.720084451839|-60.720084451839|-60.720084451839|-60.720084451839||-60.720084451839|-60.720084451839|-60.720084451839|-60.720084451839|-60.720084451839|-60.720084451839|-61.035093598018|54.880962530595|54.880962530595|54.880962530595|-57.322485005611|-57.353873610225|52.110185911729|52.110185911729|52.110185911729|52.110185911729|52.110185911729|52.110185911729|52.110185911729|52.110185911729|52.110185911729|52.110185911729|52.110185911729|51.707427027573|51.304633932778|51.304633932778|50.77238128524|-54.847429492751|-54.847429492751|-54.847429492751|-54.847429492751|-54.847429492751|-55.16880864863|-55.338120881765|-55.888188936146|-56.777986316584|-56.927202026257|-56.927202026257|-56.927202026257|-56.927202026257|-56.927202026257|-56.927202026257|-56.927202026257|-56.927202026257|-56.927202026257|-57.264946187215|-57.359275443532|-57.359275443532|-57.359275443532|-57.359275443532|-57.359275443532|-57.359275443532|-57.743543844729|52.294837251016|52.294837251016|52.294837251016|52.294837251016|52.294837251016|52.294837251016|52.134565364999|52.134565364999|52.134565364999||52.134565364999|52.134565364999|52.134565364999|52.134565364999|52.134565364999|52.134565364999|52.134565364999|52.134565364999|52.134565364999|52.134565364999|52.134565364999|52.134565364999|52.134565364999|-57.864383686532|-57.864383686532|-57.864383686532|-57.864383686532|-57.864383686532|-57.864383686532|-57.864383686532|-57.864383686532|-59.644592696814|-60.707327982219|54.738082801647|54.738082801647|54.738082801647|54.544814334255|54.37535035383|52.413705145279|52.413705145279|52.413705145279|52.413705145279|52.413705145279|52.413705145279|52.413705145279|52.413705145279|52.413705145279|-56.903603048909|-56.903603048909|-56.903603048909||-56.903603048909|-56.903603048909|-56.903603048909|-56.903603048909|-56.903603048909|-56.903603048909|-56.903603048909|-56.903603048909|-56.903603048909|-57.062100576016||-57.062100576016|-57.718446491662|-57.937717806965|-58.804962356521|-59.756069403703|-60.373966673805|-61.080518170412|-61.727244929269|-61.816381856021|-61.849419366262|-61.849419366262|-61.849419366262|-62.619633103898|-63.629871581982|-64.090239494168|-64.090239494168|-64.243072142233||-64.243072142233|-66.022857893429|59.131094223508|59.131094223508|59.131094223508|59.131094223508|59.131094223508|59.131094223508|59.131094223508|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199|-66.610703724199||-67.704670660554|-68.439017026046|-68.439017026046|-68.439017026046|-68.439017026046|-68.439017026046|-68.439017026046|-68.439017026046|-68.439017026046|-70.288698320499|-74.33800011753|-74.613024382715|-74.613024382715|-74.613024382715|-74.613024382715|-74.613024382715|-74.613024382715|-74.613024382715|-74.613024382715|-74.613024382715|-76.095028617785|-76.348917990708|-76.760418606752|-76.760418606752|-76.760418606752|-77.294024892377|-77.718415838399|-79.269076883703|-79.403807806748|-79.403807806748|-79.403807806748
00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE|-7.9017238115506|-7.9017238115506|-7.9017238115506|-7.9017238115506||-7.9017238115506|-7.9017238115506|-8.636915098212|-9.2471280479672|-9.3772122814499|-9.3772122814499|-9.3772122814499|-9.6946806857147|-9.8263116356574|-9.9978467619908|-10.237051345297|-10.246168561984|-10.422640890017|-10.422640890017|-10.758145431826|-10.95571703839|-11.078602101181|-11.078602101181|-11.234279819963||-11.349372233217|-11.349372233217|-11.349372233217|-11.581539346927|-11.581539346927|-11.60782157288|-11.989245853005|-12.242219557663|-12.242219557663|-12.242219557663|-12.242219557663||-12.242219557663|-12.242219557663|-12.242219557663|-12.341197096149||-12.341197096149|-12.661808540846|-12.661808540846|-12.661808540846|-13.23423168662|-13.78720132513|-14.155501966158|-14.706668620286|-14.953757078744|-14.953757078744|-14.953757078744|-14.953757078744|-14.953757078744|-14.953757078744|-14.953757078744|-14.953757078744|-14.953757078744|-14.953757078744|-14.953757078744||-14.953757078744|-14.953757078744|-14.953757078744|-14.953757078744|-15.156952044806|-15.168835902039|-15.848984373746|-16.790555200243|-17.090350002342|-17.56205531656|-17.905339787396|-18.302321458295|-18.615080012696|-18.937310896336|-18.957493975573|-18.957493975573|-18.957493975573|-19.209887587039|-19.209887587039|-19.209887587039|-19.209887587039|-19.662374905975|-20.081528270941|-20.382206209427|-20.382206209427|-20.382206209427|-20.382206209427|-20.382206209427|-20.382206209427|-20.382206209427|-20.382206209427|-20.382206209427|-20.382206209427|-20.465228672299|-20.883333960129|-20.883333960129|-20.883333960129|-20.883333960129|-20.883333960129|-20.883333960129|-20.883333960129|-20.883333960129|-20.883333960129|-20.883333960129|-20.883333960129|18.574320743626|18.574320743626|18.574320743626|18.574320743626|18.574320743626|18.574320743626|18.574320743626|18.574320743626|18.574320743626|18.574320743626|18.574320743626|18.574320743626|18.574320743626|17.89856746257|17.190896008419|16.934884678443|16.855259231971||16.855259231971|16.789455312541|16.607450054808|-19.361855448784|-19.361855448784|-19.361855448784|-19.361855448784|-19.361855448784|-19.361855448784|-19.361855448784|-19.361855448784|-19.361855448784|-19.361855448784|-19.361855448784|-19.361855448784|-19.361855448784|-19.361855448784|-19.361855448784|-19.361855448784|-19.361855448784|-19.361855448784|-19.36261700425|-19.522906926313|-19.584341635349|-19.831490108308|17.286157273485|17.286157273485|17.286157273485|17.286157273485|17.286157273485|17.286157273485|17.286157273485|17.286157273485|17.286157273485|17.286157273485|16.828786266329|16.801379191083|16.496176175721|16.350111799407|16.350111799407||16.350111799407|16.350111799407|16.350111799407|16.350111799407|16.350111799407|16.350111799407|16.350111799407|16.350111799407|16.350111799407|16.350111799407||16.331270460141|16.331270460141|16.331270460141|15.505334694018|15.505334694018|14.194815563747|13.104239171952|13.024155292478|12.69211632407|-15.757409261429|-15.757409261429|-15.757409261429|-15.757409261429|-15.90311218298|-15.90311218298|-15.90311218298|-15.90311218298||-15.90311218298|-16.338180658955|-16.46575601646|-17.085839833912|-17.428710873587|-17.541705398652|-17.541705398652|-17.541705398652|-17.541705398652|-17.541705398652|-17.541705398652|-17.541705398652|-17.541705398652|-17.541705398652|-17.541705398652|-17.541705398652|-17.541705398652|-17.541705398652|-18.62356152015|-19.226735162261|-19.366094535725|-19.872882783564|-20.011339548891|-20.011339548891|-20.011339548891||-20.460086573497|-20.460086573497|-20.460086573497|-20.460086573497|-20.460086573497|-20.948430208514|-21.626948503003|-21.626948503003|-22.106886072673|-22.367929321436|-23.082471178577|-23.082471178577|-23.082471178577|-23.082471178577|-23.082471178577|-23.082471178577|-23.082471178577|-23.082471178577|-23.082471178577|-23.082471178577|-23.082471178577|-23.082471178577|-23.082471178577|-23.082471178577|-23.082471178577|-23.082471178577|18.710115240998|18.710115240998|18.710115240998|18.710115240998|18.710115240998
00988|39259|/equities/axis-capital|R1000VALUE|99.759471289465|99.759471289465|99.759471289465|99.759471289465||99.759471289465|99.759471289465|99.759471289465|99.759471289465|99.759471289465|99.759471289465|99.661355513278|98.589841968421|-105.16424257717|-105.16424257717|-105.16424257717|-105.16424257717|-105.16424257717|-105.16424257717|-105.16424257717|-105.16424257717|-105.16424257717|-105.16424257717|-105.16424257717||-105.16424257717|-105.98714779382|-105.98714779382|-105.98714779382|-107.45099670098|-108.44456770355|-108.44456770355|-108.44456770355|-109.40785325825|-110.13761471444|-110.44123489254||104.4064085079|104.4064085079|104.4064085079|104.03997941348||104.03997941348|104.03997941348|102.75216489736|101.96820752823|101.73144698323|101.73144698323|101.73144698323|99.646885079154|98.032651444285|97.495890083436|97.495890083436|97.495890083436|97.495890083436|97.495890083436|97.495890083436|97.495890083436|97.495890083436|97.495890083436|97.495890083436||97.495890083436|97.495890083436|97.495890083436|97.495890083436|97.495890083436|97.495890083436|97.495890083436|97.495890083436|97.495890083436|96.785755623848|95.316393628684|94.899881114526|94.113759506592|92.7919534984|91.760505497761|90.586953282695|89.341058440055|-94.450236497917|-94.450236497917|-94.450236497917|-94.450236497917|-95.576881393899|-96.429089847659|-97.194373556091|-97.194373556091|-97.194373556091|-98.058404547322|-98.45062388504|-98.45062388504|-99.405738969459|-99.405738969459|-99.405738969459|-99.405738969459|-99.405738969459|-99.405738969459|-99.405738969459|-99.405738969459|-99.405738969459|-99.405738969459|-99.405738969459|-100.29649146919|-100.29649146919|-100.29649146919|-100.29649146919|-100.29649146919|-100.29649146919|-100.29649146919|-100.29649146919|-100.29649146919|-100.29649146919|-100.29649146919|-100.80110320918|94.709682334385|94.709682334385|94.709682334385|94.709682334385|94.709682334385|94.709682334385|94.709682334385|94.709682334385|94.709682334385|94.709682334385||94.709682334385|94.709682334385|94.709682334385|94.709682334385|94.709682334385|94.709682334385|93.334372905583|-98.752663070551|-98.752663070551|-98.752663070551|-98.752663070551|-98.752663070551|-98.752663070551|-98.752663070551|-98.752663070551|-98.752663070551|-98.752663070551|-98.752663070551|-98.752663070551|-98.752663070551|-98.752663070551|-100.12074028849|-101.22804362905|-101.61344692604|-101.61344692604|-101.90204390058|-101.90204390058|-102.33949490133|-102.37253985807|-102.37253985807|-102.37253985807|-102.37253985807|-102.37253985807|-102.37253985807|-102.37253985807|-102.37253985807|-103.24559991011|-104.58571635511|-104.58571635511|-105.34634553977||-105.34634553977|-106.90205088796|99.866435656291|99.866435656291|99.866435656291|99.866435656291|99.866435656291|99.866435656291|99.866435656291|99.866435656291||99.866435656291|99.866435656291|99.866435656291|99.866435656291|99.866435656291|99.866435656291|99.866435656291|99.866435656291|99.866435656291|98.213502524494|98.213502524494|97.222779192526|97.076631879364|96.884985617947|96.884985617947|96.884985617947|96.884985617947||96.884985617947|96.884985617947|96.884985617947|96.884985617947|96.228871959394|95.174859411127|93.804035463785|93.804035463785|93.804035463785|93.804035463785|93.804035463785|92.85837077085|92.224302280654|91.490891762033|90.982211770233|90.126460275845|87.684753305732|-97.174360856929|-97.174360856929|-97.174360856929|-97.174360856929|-97.174360856929|-97.174360856929|-97.174360856929|-97.174360856929||-97.174360856929|-97.174360856929|-97.174360856929|-97.174360856929|-97.174360856929|-97.174360856929|-97.174360856929|-97.174360856929|-97.174360856929|-101.10956341417|94.171458154169|94.171458154169|94.06051180677|93.897485836989|93.897485836989|93.620567403024|93.620567403024|92.367854314585|90.909285233573|-97.476619997394|-97.476619997394|-97.476619997394|-97.476619997394|-97.476619997394|-97.476619997394|-97.476619997394|-97.476619997394|-97.476619997394|91.584434472707|91.584434472707|91.584434472707
00989|20870|/equities/hyatt-hotels-corp|R1000VALUE|157.38660743595|157.38660743595|157.38660743595|157.38660743595||157.38660743595|157.38660743595|153.92623401087|150.73526631904|-167.62376084416|-167.62376084416|-167.62376084416|-167.62376084416|-167.62376084416|-168.79251252379|-171.15764029251|-171.15764029251|-171.15764029251|-172.15318264556|157.35902449493|157.35902449493|157.35902449493|157.35902449493|157.35902449493||157.35902449493|157.35902449493|156.02431769677|156.02431769677|156.02431769677|156.02431769677|153.9398955177|153.9398955177|153.9398955177|153.9398955177|153.9398955177||153.9398955177|153.9398955177|153.9398955177|153.9398955177||152.8832277535|152.82914845132|152.82914845132|151.33545628005|151.33545628005|151.33545628005|151.33545628005|151.33545628005|-165.39996065974|-165.39996065974|-165.39996065974|-165.39996065974|152.55458112722|152.55458112722|152.55458112722|152.55458112722|152.55458112722|152.55458112722|152.55458112722||152.55458112722|150.77509102297|146.14010306942|142.57199831898|142.57199831898|142.57199831898|142.57199831898|142.57199831898|142.57199831898|142.57199831898|142.57199831898|142.57199831898|140.98778503135|137.64587029036|-147.81090373288|-147.81090373288|-147.81090373288|-147.97197023244|-150.61108298668|-153.58730713933|142.6366777003|142.6366777003|142.6366777003|142.6366777003|142.6366777003|142.6366777003|138.02241586467|138.02241586467|138.02241586467|138.02241586467|138.02241586467|138.02241586467|138.02241586467|138.02241586467|138.02241586467|138.02241586467|138.02241586467|138.02241586467|136.11856592812|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736||-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-146.40185851736|-147.14453972361|-147.28881092451|-147.28881092451|140.80528077952|140.80528077952|140.80528077952|140.80528077952|140.80528077952|140.80528077952|140.80528077952|140.80528077952|140.80528077952|140.80528077952|140.80528077952|140.80528077952|140.80528077952|140.80528077952|140.61468728242|139.06515071853|137.01127399851|136.75503459958|136.44957681384||136.44957681384|133.53396888007|132.41913493727|131.48236808352|129.27708053116|129.01424661747|126.83416606179|126.09284453039|126.09284453039|126.09284453039||126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039||126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|126.09284453039|125.05483854749|122.38481477607|114.30173909785|114.02860087952|110.76233609077|108.47870437698|108.42022781457|108.09969796169|-121.27584533317|-121.27584533317|-121.27584533317|-121.27584533317|-121.27584533317|-121.27584533317|-121.27584533317|-121.27584533317|-121.27584533317||-124.01455094663|-124.69098049081|-124.69098049081|-124.69098049081|-124.69098049081|-124.69098049081|-124.69098049081|-124.69098049081|-124.69098049081|-125.84386948387|-131.2298546769|-133.65579209725|-133.65579209725|-133.65579209725|-134.58112281501|-134.58112281501|-134.58112281501|-134.58112281501|-134.58112281501|-134.58112281501|-137.34601262008|-137.34601262008|-137.34601262008|-137.34601262008|-137.34601262008|-138.46695807681|-141.11384310441|-142.07042264626|-146.2982935341|-149.66671439362|-151.76301650154
00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE|50.488418909724|50.488418909724|50.488418909724|50.488418909724||50.488418909724|50.488418909724|50.488418909724|50.267408526402|48.026011745644|47.04389984576|45.979331678462|45.469536563105|43.709485129456|43.289985528633|42.662204388165|-47.581907639063|-47.581907639063|-47.659168468124|-47.659168468124|-47.659168468124|-47.659168468124|-47.659168468124|-47.829910739932||-49.02434421543|-50.385939661703|-50.976384700622|-50.976384700622|45.876989757432|45.876989757432|45.876989757432|45.876989757432|45.876989757432|45.876989757432|45.876989757432||45.57378019155|45.57378019155|45.265869286997|44.873108062009||44.873108062009|44.873108062009|44.873108062009|44.873108062009|44.873108062009|44.873108062009|44.873108062009|44.873108062009|44.873108062009|44.873108062009|44.443316098562|-49.273058850291|-49.273058850291|-49.273058850291|-49.273058850291|-49.273058850291|-49.273058850291|-49.951258476113|-49.951258476113||-49.951258476113|-49.951258476113|-49.951258476113|-49.951258476113|-49.951258476113|-50.174175482696|-51.190195964118|-51.798020519764|-51.798020519764|-53.426689746148|-54.029739694545|-54.029739694545|-55.384157530411|-55.672396306576|-56.863588997123|-56.863588997123|-56.863588997123|-57.833135011753|-57.833135011753|-59.312372184418|-60.624013952625|-60.624013952625|-60.624013952625|-61.008350429945|-61.097052956084|-61.963893255105|-62.837966087559|-62.837966087559|-63.43393890405|-65.082989290294|59.110088585107|59.110088585107|59.110088585107|59.110088585107|59.110088585107|59.110088585107|59.110088585107|59.110088585107|-64.303089486477|-64.303089486477|-64.303089486477|-64.303089486477|-64.303089486477|-64.303089486477|-64.303089486477|-64.303089486477|-64.303089486477|-64.303089486477|-64.303089486477|-64.303089486477|-64.303089486477|-64.303089486477|-64.303089486477|-64.303089486477|-64.303089486477|-64.303089486477|-64.303089486477|-64.303089486477|-64.64187835224|-64.64187835224|-64.64187835224|-65.14597557394||-65.362195209313|-66.247996016397|-66.284722028084|-66.284722028084|-66.284722028084|-66.284722028084|-66.284722028084|-66.284722028084|-66.284722028084|-66.284722028084|-66.284722028084|-66.284722028084|-66.284722028084|-66.284722028084|-66.284722028084|-66.662471225866|-67.333577715698|-68.641753500637|-69.098061157527|-69.515065909826|-70.963407676974|-73.437954127301|-74.86522482447|-77.049694681744|-80.335775005133|-84.742527020542|-94.835683263938|-94.835683263938|-94.835683263938|-94.835683263938|-94.835683263938|-94.925469591785|-94.925469591785|-97.291975399006|-97.291975399006|-97.291975399006|-99.425688845304|-100.46619998789|92.972181445118|92.972181445118||92.972181445118|92.696398979819|91.894834366547|90.517589824185|88.171162405034|-95.097287890308|-95.097287890308|-95.097287890308|-95.097287890308|-95.097287890308||-95.097287890308|-95.097287890308|-97.321370174479|-98.141861229022|-99.05307560647|-99.05307560647|-99.05307560647|-99.05307560647|-99.05307560647|-99.05307560647|-99.05307560647|92.302275081634|92.302275081634|92.302275081634|92.302275081634|92.302275081634|92.302275081634||92.302275081634|92.302275081634|92.302275081634|92.302275081634|92.302275081634|92.302275081634|88.58252673255|86.641418829082|85.124528237476|85.124528237476|84.237139512316|84.17742920056|83.736902026502|81.716622012818|79.755136536187|79.232093438646|78.820101854029|77.400944944689|76.798275042982|75.881415103774|71.553237834353|-84.829203403674|-84.829203403674|-84.829203403674|-85.06454182481||-85.06454182481|-85.06454182481|-85.06454182481|-85.06454182481|-85.06454182481|-85.06454182481|-85.06454182481|-85.06454182481|-85.06454182481|-88.514771152593|81.236647575647|81.236647575647|81.236647575647|81.236647575647|81.236647575647|81.236647575647|80.19266570227|-87.980083932237|-87.980083932237|-87.980083932237|-87.980083932237|-87.980083932237|-87.980083932237|-87.980083932237|-87.980083932237|-87.980083932237|79.790354880019|79.790354880019|79.790354880019|79.790354880019|79.509176422406
00991|21229|/equities/fnb-corp|R1000VALUE|17.77377510113|17.77377510113|17.77377510113|17.77377510113||17.77377510113|17.77377510113|17.77377510113|17.77377510113|17.77377510113|17.68558247931|17.326953786479|17.326953786479|16.897176485836|16.897176485836|16.897176485836|16.897176485836|16.897176485836|16.897176485836|16.897176485836|16.897176485836|16.897176485836|16.897176485836|16.897176485836||16.897176485836|16.897176485836|16.897176485836|16.897176485836|16.897176485836|16.897176485836|16.897176485836|16.897176485836|16.897176485836|16.897176485836|16.897176485836||16.897176485836|16.897176485836|16.897176485836|16.897176485836||16.897176485836|16.897176485836|16.897176485836|16.71297458099|16.658027685203|16.64253069352|16.540902519801|16.540902519801|16.516557906048|16.488447743408|16.233185536058|16.122151328889|16.021834110516|15.930649571173|15.87627655108|15.688640023152|15.573489508011|15.489245808392|15.489245808392||15.487773378987|15.27473699638|-16.432058160389|-16.432058160389|-16.432058160389|-16.432058160389|-16.432058160389|-16.432058160389|-16.432058160389|-16.432058160389|-16.432058160389|-16.432058160389|-16.432058160389|-16.432058160389|-16.432058160389|-16.432058160389|-16.432058160389|-16.432058160389|-16.432058160389|-16.432058160389|-16.432058160389|-16.432058160389|-16.432058160389|-16.432058160389|-16.432058160389|-16.432058160389|-16.432058160389|-16.432058160389|-16.432058160389|-16.605897922079|-16.653112127022|-16.653112127022|-16.653112127022|-16.828736095115|15.784392957338|15.784392957338|15.784392957338|15.784392957338|15.784392957338|15.784392957338|15.784392957338|15.784392957338|15.784392957338|15.784392957338|15.784392957338|15.784392957338|15.784392957338|15.784392957338|15.784392957338|15.784392957338|15.784392957338|15.784392957338|15.784392957338|15.784392957338|15.784392957338|15.784392957338|15.784392957338|15.784392957338|15.784392957338|15.784392957338|15.784392957338|15.784392957338||15.784392957338|15.784392957338|15.663769011639|15.565855084682|15.478172791031|15.166859110227|14.948409831116|14.895926095318|14.895926095318|14.811328601041|14.811328601041|14.734254094405|-15.89905626501|-15.89905626501|-15.89905626501|-15.89905626501|-15.936173780377|-15.983788561639|-15.983788561639|-15.983788561639|-15.983788561639|15.040395333246|15.040395333246|15.040395333246|15.040395333246|15.040395333246|15.040395333246|15.040395333246|15.040395333246|15.040395333246|15.040395333246|15.040395333246|15.040395333246|15.040395333246|15.040395333246|15.040395333246|15.040395333246|14.956272630643|14.716414165442|14.628237565298||14.596653231801|14.237392011419|13.907657904906|13.826286734787|13.741151692302|13.563779806463|13.457289824476|13.457289824476|13.441531395181|13.441531395181||13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181||13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.441531395181|13.397260688538|13.397260688538|13.285289683601|13.257266007817|12.575851187614|12.538168202404|12.319215363768|12.319215363768|12.319215363768|12.164127741155|11.837611319838|11.837611319838|11.837611319838|11.784234870603|11.773871966127|11.647773655259|11.647773655259|11.063637159493|-12.86349769846||-12.86349769846|-12.86349769846|-12.86349769846|-12.86349769846|-12.86349769846|-12.86349769846|-12.86349769846|-12.86349769846|-12.86349769846|-12.86349769846|-13.914441651938|-14.315544952136|-14.315544952136|-14.343939530829|-14.42553490053|-14.42553490053|-14.42553490053|-14.42553490053|-14.42553490053|-14.42553490053|-14.42553490053|-14.42553490053|-14.42553490053|-14.42553490053|-14.42553490053|-14.42553490053|-14.430783812038|-14.430783812038|-14.692815215314|-14.824344589671|-14.957849240259
00992|20262|/equities/entertainment-properties-trust|R1000VALUE|55.016227797494|55.016227797494|55.016227797494|55.016227797494||54.35277019572|54.35277019572|54.35277019572|53.443634627393|53.117687134746|53.117687134746|52.700541077723|52.246712961319|50.865790992448|-55.099997724238|-55.099997724238|-55.099997724238|-55.099997724238|-55.489996606711|52.591958423578|52.591958423578|52.591958423578|52.591958423578|52.591958423578||52.440459565016|52.254977892606|51.608864570954|50.825405519648|50.178226066346|50.175809410672|49.607214534129|-52.144618497417|-52.144618497417|-52.144618497417|-52.144618497417||-52.144618497417|-52.280553393302|-52.280553393302|-52.280553393302|-52.325060054923|-52.347009841231|-52.411121147239|-52.604024641341|-52.640703251423|-52.640703251423|-52.640703251423|-52.856545003919|-52.856545003919|-53.066161191759|-53.155734420151|49.812186882604|49.812186882604|49.812186882604|49.812186882604|49.812186882604|49.812186882604|49.7979101185|49.7979101185|-52.612493147324||-52.612493147324|-52.612493147324|-52.612493147324|-52.612493147324|-52.612493147324|-52.612493147324|-52.612493147324|-52.612493147324|-52.612493147324|-52.612493147324|-52.612493147324|-52.612493147324|-52.612493147324|-52.612493147324|-52.612493147324|-52.612493147324|-52.612493147324|-52.612493147324|-52.612493147324|-53.820548390757|-54.804497771143|-55.808331865601|-56.461203886991|-57.210225769684|-57.210433389071|-57.210433389071|-57.210433389071|-57.210433389071|-57.210433389071|-57.210433389071|-57.210433389071|-57.210433389071|-57.210433389071|-57.210433389071|-57.587870069481|-57.727242624469|-58.532631092279|55.089725380983|55.089725380983|55.089725380983|55.089725380983|54.904510602076|54.904510602076|54.904510602076|54.904510602076|54.904510602076|54.904510602076|54.904510602076|54.904510602076|54.904510602076|54.904510602076|54.904510602076|54.904510602076|54.116678565431|52.760195990059|-55.693391977224|-55.693391977224|-55.693391977224|-55.753801458279|-55.753801458279|-55.753801458279|-55.753801458279||-55.753801458279|-55.753801458279|-55.753801458279|-55.753801458279|-55.753801458279|-55.753801458279|-55.753801458279|-55.753801458279|-55.753801458279|-55.753801458279|-56.093890844893|-56.228488590001|-56.46605062102|-56.46605062102|-56.889884838514|-57.447782804265|-57.447782804265|-57.860504364396|-57.860504364396|-58.307414095374|-58.307414095374|-59.76823726492|-59.888040922271|-59.930878531256|-60.135376704312|-60.690929373742|57.463647298468|57.463647298468|57.463647298468|57.463647298468|57.463647298468|57.463647298468|57.463647298468|57.463647298468|57.463647298468|56.370031812073|56.230733741523|55.960033901291|55.960033901291|55.960033901291||55.960033901291|55.612192652905|55.612192652905|55.612192652905|55.612192652905|55.612192652905|55.612192652905|55.612192652905|55.612192652905|55.060212795695||54.367198135916|54.367198135916|54.367198135916|54.367198135916|54.367198135916|54.32062906961|54.264033155754|53.706701946606|53.459113545274|53.011581497251|53.011581497251|52.913144514361|52.233773149162|52.009191421568|51.57609420783|51.008577092562|50.608831672463||50.608831672463|50.608831672463|50.608831672463|50.608831672463|50.58925764273|50.215285642394|49.402657351371|49.402657351371|49.402657351371|49.402657351371|48.713509490619|48.008897068908|47.124610745036|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406||-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.203004107406|-50.699509551713|-51.27232204829|-53.762858458739|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861|50.364186844861
00993|6489|/equities/liberty-media-inter|R1000VALUE|-7.3816061775081|-7.3816061775081|-7.3816061775081|-7.3816061775081||-7.3816061775081|-7.3816061775081|-7.7651181265372|-11.643514465917|-11.887864195008|-11.887864195008|-11.887864195008|-11.887864195008|-11.887864195008|-11.887864195008|-11.887864195008|-11.887864195008|-11.887864195008|-11.887864195008|-11.887864195008|-11.887864195008|-11.887864195008|-11.887864195008|-11.887864195008||-11.887864195008|-11.887864195008|-11.887864195008|-11.887864195008|-11.887864195008|-11.887864195008|-11.887864195008|-11.887864195008|8.9280103058059|8.9280103058059|8.9280103058059||8.9280103058059|8.9280103058059|8.9280103058059|8.9280103058059||8.9280103058059|8.9280103058059|8.9280103058059|8.9280103058059|8.9280103058059|8.9280103058059|8.9280103058059|8.9280103058059|8.9280103058059|8.7539002465362|7.5927169639926|7.1007074602291|-10.27758373128|-10.27758373128|-10.27758373128|-10.27758373128|-10.27758373128|-10.27758373128|-10.27758373128||-10.27758373128|-10.27758373128|-10.27758373128|-10.27758373128|-10.27758373128|-10.27758373128|-10.27758373128|-10.27758373128|-10.328006426341|-10.328006426341|-10.328006426341|-10.328006426341|-10.328006426341|-10.328006426341|-10.328006426341|-11.530612539193|-14.248991567714|-14.437871018197|-14.437871018197|-14.437871018197|-14.437871018197|-14.437871018197|-14.437871018197|10.986635618211|10.986635618211|10.986635618211|10.986635618211|10.961311536054|10.961311536054|10.961311536054|10.961311536054|10.764578065797|10.764578065797|10.764578065797|10.764578065797|10.420086977133|10.212019149075|10.039044158999|9.9394928275922|9.4956808420661|9.2569842175297|9.2569842175297|9.2569842175297|9.2569842175297|9.2569842175297|9.2569842175297|9.2569842175297|9.2569842175297|9.2569842175297|9.2569842175297|9.0012214797131|8.7981735487107|7.4806654474607|7.0755447305431|6.3795886478148|6.1630912588273|6.1630912588273|6.1630912588273|6.1630912588273|6.1630912588273|6.1630912588273|6.1630912588273||5.280857064794|4.9371523619477|3.931558211731|3.4813870413293|3.1930522635237|2.8772802302854|2.8207260688122|2.8207260688122|2.8207260688122|2.8207260688122|2.8207260688122|2.8207260688122|2.8207260688122|2.8207260688122|2.8207260688122|2.8207260688122|2.8207260688122|2.8207260688122|2.8207260688122|2.8207260688122|2.8207260688122|2.8207260688122|2.8207260688122|2.8207260688122|2.8207260688122|2.8207260688122|-3.4507773710073|-3.4507773710073|-3.4507773710073|-3.4507773710073|-3.4507773710073|-3.4507773710073|-3.4507773710073|-3.5673970859118|-3.6387246627353|-3.8286865927498|-3.8286865927498|-3.8286865927498|-3.8286865927498|-3.9719462635032||-4.0236163426952|-4.0236163426952|-4.0236163426952|-4.0236163426952|-4.1004070628038|-4.1587856465304|-4.2275894277321|-4.4414660658027|-4.4860734769133|-4.6900816966458||-4.8462017829069|-4.8974464794937|-5.050112673634|-5.1624252895445|-5.1953007994386|-5.1953007994386|-5.1953007994386|-5.1953007994386|-5.1953007994386|-5.1953007994386|-5.1953007994386|-5.9975563749441|-6.6400628073093|-7.2750697911974|-7.3515058286391|-7.3515058286391|-7.5161175073741||-7.6333470147582|-8.0398524648317|-8.4031692220512|-9.0064097394844|-9.0064097394844|-9.0625110191658|-10.11890088657|-10.651556641299|-10.719229546343|6.7527471986099|6.7527471986099|6.7527471986099|6.7527471986099|6.7527471986099|-9.9517323787261|-9.9517323787261|-9.9517323787261|-10.113313363134|-10.345424802338|-10.345424802338|-10.345424802338|-10.345424802338|-10.345424802338|-10.345424802338|-10.345424802338||-10.618944255549|-11.134938045827|-11.549097957972|-11.591324874358|-11.591324874358|-12.138694229608|-12.185221668614|-12.185221668614|-12.185221668614|-12.185221668614|-13.431635481929|-14.090033011714|-14.090033011714|-14.090033011714|-14.090033011714|-14.090033011714|-14.090033011714|-14.090033011714|-14.090033011714|-14.090033011714|-14.518648524063|-14.544053601972|-15.296170181425|-15.958245112268|-16.283605604004|-16.86567314977|-17.577970174889|-18.476356033859|-19.808451339467|-20.490501267892|-20.859446056664
00994|21188|/equities/avnet-inc|R1000VALUE|60.891548437766|60.891548437766|60.891548437766|60.891548437766||60.891548437766|60.891548437766|60.891548437766|60.622552972029|60.060665242088|59.378709705022|57.822451811528|57.62328151144|57.069757497723|56.296735761115|56.296735761115|55.684150693096|52.130999244228|48.453889278322|48.046800079537|48.046800079537|48.046800079537|48.020562694168|48.020562694168||48.020562694168|47.927290119171|47.226712718539|46.99152040036|46.99152040036|46.99152040036|46.99152040036|46.99152040036|46.99152040036|46.99152040036|46.99152040036||46.99152040036|46.99152040036|46.99152040036|46.99152040036||46.99152040036|46.99152040036|46.99152040036|46.99152040036|46.99152040036|46.99152040036|46.99152040036|46.99152040036|46.99152040036|46.99152040036|46.603431564729|46.603431564729|46.603431564729|46.223950975649|46.028001168825|45.161112842138|-48.661347887338|-48.661347887338|-48.661347887338||-48.661347887338|-48.661347887338|-48.661347887338|-48.661347887338|-48.661347887338|-48.661347887338|-48.814274175764|-49.204470272198|-50.279411761115|-50.602791731017|-50.602791731017|-50.602791731017|-50.640051102513|-50.640051102513|-51.585335016111|-51.627505673147|-51.64553853006|-52.150043709751|-52.513936819495|-53.07510212844|-53.07510212844|-53.868386551676|-53.868386551676|-53.868386551676|-53.868386551676|-53.868386551676|-53.868386551676|-53.868386551676|-53.868386551676|-53.868386551676|-53.868386551676|-53.868386551676|-53.868386551676|-53.868386551676|-54.668487227556|51.334739008999|51.334739008999|51.334739008999|51.334739008999|51.334739008999|51.334739008999|51.334739008999|51.334739008999|51.334739008999|51.334739008999|51.334739008999|51.334739008999|51.334739008999|51.334739008999|51.334739008999|51.334739008999|51.334739008999|51.334739008999|51.334739008999|51.334739008999|51.334739008999|51.334739008999|51.334739008999|51.334739008999|51.334739008999|51.334739008999|51.334739008999||51.334739008999|51.334739008999|51.334739008999|51.334739008999|51.334739008999|50.295263386939|49.512169945515|49.512169945515|49.512169945515|49.051760242819|49.051760242819|49.051760242819|49.051760242819|49.035828323815|-53.034755660605|-53.034755660605|-53.034755660605|-53.034755660605|-55.38786612561|-55.38786612561|-55.38786612561|-56.264841635595|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162|53.212471718162||53.212471718162|51.834969355629|50.90719013961|50.176042776989|50.009846617762|50.009846617762|49.496242233983|49.17834864377|49.131435474448|49.131435474448||49.131435474448|49.131435474448|49.131435474448|49.131435474448|49.131435474448|49.131435474448|49.080481936195|48.680259732911|48.153066454672|47.818648321204|47.818648321204|47.818648321204|47.818648321204|47.818648321204|47.818648321204|47.818648321204|47.818648321204||47.818648321204|47.818648321204|47.818648321204|47.818648321204|47.818648321204|47.818648321204|47.818648321204|47.818648321204|47.700442613024|47.659937236992|46.890055576014|46.890055576014|46.890055576014|46.890055576014|46.890055576014|46.890055576014|46.890055576014|46.890055576014|46.890055576014|46.890055576014|46.330896923992|45.10821721074|44.613019911415|42.59002152192|-47.210793139071||-47.210793139071|-47.210793139071|-47.210793139071|-47.210793139071|-47.210793139071|-47.210793139071|-47.210793139071|-47.210793139071|-47.210793139071|-47.338657619259|-50.357120356848|-50.664624611001|-50.664624611001|-50.664624611001|-50.664624611001|-50.664624611001|-50.664624611001|-50.664624611001|-50.664624611001|-50.664624611001|-50.830203922286|-50.830203922286|-50.830203922286|-50.830203922286|-50.830203922286|-50.830203922286|-51.486895145855|-52.265843906154|-52.265843906154|-52.265843906154|-52.265843906154
00995|1178602|/equities/kyndryl-holdings|R1000VALUE|-17.356787352734|-17.799344598701|-17.799344598701|-17.799344598701||-17.799344598701|-18.020382628893|-18.027773042732|-18.027773042732|-18.027773042732|-24.666417891914|-24.666417891914|-24.666417891914|-24.666417891914|-25.282299556769|-25.282299556769|-25.615888214152|-26.18709882105|-26.583163932568|-26.724627922648|-26.915140627351|-27.099508401453|-27.099508401453|-27.313387681709||-28.153326527446|25.372197047483|25.372197047483|25.372197047483|25.372197047483|25.372197047483|25.372197047483|25.372197047483|25.372197047483|25.372197047483|25.372197047483||25.372197047483|25.372197047483|25.372197047483|25.372197047483||25.142718305864|25.104270110256|25.104270110256|25.104270110256|25.104270110256|25.104270110256|25.104270110256|25.104270110256|25.104270110256|25.104270110256|24.746689409819|24.168390887056|-26.491553953391|-26.491553953391|-26.491553953391|-26.491553953391|-26.491553953391|-26.491553953391|-26.491553953391||-26.491553953391|-26.491553953391|-26.491553953391|-26.491553953391|-26.491553953391|-26.491553953391|-26.934225907041|-28.073584731103|-28.470372287964|-29.067079747755|-29.266901997675|-29.266901997675|-29.718158604335|-29.718158604335|-29.718158604335|-30.135453729311|-30.239978164949|-30.239978164949|-30.239978164949|-30.239978164949|-30.239978164949|-30.239978164949|-30.239978164949|-30.239978164949|-30.239978164949|-30.239978164949|-30.239978164949|-30.239978164949|-30.239978164949|-30.34969832557|-30.542899463127|-30.542899463127|-31.009609272689|-31.82512246526|-32.456246496977|-32.513138173357|-32.513138173357|-32.513138173357|-32.513138173357|-32.513138173357|-32.513138173357|-32.513138173357|-32.513138173357|-32.513138173357|-33.240386722635|-33.744409157643|-33.744409157643|-33.744409157643|-33.744409157643|-33.744409157643|-33.744409157643|-33.744409157643|-33.744409157643|-33.744409157643|-33.744409157643|-33.744409157643|-33.744409157643|-33.744409157643|-33.744409157643|-33.744409157643|-33.744409157643|-33.744409157643||-33.802368094112|-33.802368094112|-33.802368094112|-33.802368094112|-33.802368094112|-33.802368094112|-33.802368094112|-33.922943143476|-34.068480734945|-34.170389869611|-34.195559719415|-34.195559719415|-34.195559719415|-34.195559719415|-34.893223659667|-34.893223659667|-34.893223659667|-34.893223659667|-35.58358276384|-40.011479356741|-40.044978648264|-41.166875626585|-41.166875626585|-41.166875626585|-41.166875626585|-41.166875626585|-41.166875626585|-41.965587117962|-41.965587117962|-42.412786684971|-42.412786684971|-42.412786684971|-42.513479668278|-43.232189026562|-43.594098876017|-44.595466214305|40.115475594253|40.115475594253|40.115475594253|39.636821389751||39.636821389751|38.503675648646|38.503675648646|38.503675648646|38.465390142929|38.465390142929|38.102102422197|37.732906086031|37.732906086031|37.732906086031||37.732906086031|37.732906086031|37.732906086031|37.732906086031|37.732906086031|37.732906086031|37.732906086031|37.732906086031|37.179384795365|37.073555680337|37.073555680337|37.073555680337|37.073555680337|37.073555680337|37.073555680337|37.073555680337|37.073555680337||37.073555680337|37.073555680337|37.073555680337|37.073555680337|37.073555680337|37.073555680337|37.073555680337|37.073555680337|36.117133586741|34.765109028128|32.808363982601|31.082628325802|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389||-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.053437194389|-34.859374639239|-35.852211893834|-35.852211893834|-35.852211893834|-35.852211893834|-35.852211893834|-35.852211893834|-38.206338275715|-38.206338275715|-38.206338275715|-38.206338275715|-38.206338275715|-38.206338275715|-38.206338275715|-38.206338275715|-38.206338275715|-38.206338275715|-38.817514047265|-38.817514047265|-38.874182393418|-39.589292396292|-40.60851951571
00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE|88.001040796432|88.001040796432|88.001040796432|88.001040796432||88.001040796432|88.001040796432|88.001040796432|87.531180977212|87.531180977212|87.531180977212|86.870199865088|86.696610656033|82.540680371666|-88.795668217455|-88.795668217455|-88.795668217455|-88.795668217455|-88.795668217455|-88.795668217455|-88.795668217455|-88.795668217455|-88.795668217455|-88.795668217455||-88.795668217455|-88.795668217455|-88.795668217455|-88.795668217455|-88.795668217455|-88.795668217455|-88.795668217455|-88.795668217455|-88.795668217455|-88.795668217455|-88.795668217455||-88.795668217455|-88.795668217455|-88.795668217455|-88.795668217455||-88.795668217455|-88.795668217455|-88.795668217455|-88.795668217455|-88.795668217455|-88.795668217455|-88.795668217455|-88.795668217455|-88.795668217455|-88.795668217455|-88.795668217455|-88.795668217455|-89.090737445392|-89.382766625658|-89.866684274956|-90.383396866251|-90.383396866251|-90.383396866251|-90.383396866251||-90.383396866251|-90.383396866251|-90.383396866251|-90.383396866251|-90.383396866251|-90.383396866251|-90.383396866251|-90.383396866251|-90.383396866251|-90.383396866251|-90.383396866251|-90.383396866251|-90.383396866251|-90.383396866251|-90.383396866251|-90.383396866251|-90.383396866251|-90.383396866251|-91.093727389711|-91.093727389711|-91.093727389711|-91.740076477174|-91.740076477174|-91.740076477174|-91.740076477174|-91.740076477174|-91.740076477174|-91.740076477174|-91.740076477174|-91.740076477174|-92.136034213471|-92.136034213471|-92.136034213471|-93.730041304085|87.501261523431|87.501261523431|87.501261523431|87.501261523431|87.501261523431|87.501261523431|87.501261523431|87.501261523431|87.501261523431|87.501261523431|87.501261523431|87.501261523431|87.501261523431|87.501261523431|87.501261523431|87.501261523431|87.501261523431|87.501261523431|87.501261523431|87.501261523431|87.501261523431|87.501261523431|87.501261523431|87.501261523431|86.921124779588|86.40146781456|86.40146781456|86.40146781456||86.40146781456|86.40146781456|86.40146781456|85.991073518457|85.303972356255|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|84.813706364517|83.914606547509|83.914606547509|83.221121935386||83.221121935386|82.624134439383|80.730811642445|80.406987877728|80.187091531623|78.442856777894|77.815643529391|77.815643529391|77.815643529391|77.815643529391||77.815643529391|77.815643529391|77.815643529391|77.815643529391|77.815643529391|77.815643529391|77.732685819198|77.732685819198|77.732685819198|77.732685819198|77.732685819198|77.732685819198|77.732685819198|77.732685819198|77.732685819198|77.732685819198|76.498318312639||76.498318312639|76.498318312639|76.498318312639|76.498318312639|75.874101239304|75.252333303138|73.961761311077|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279||-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.63682896279|-79.99397528594|-82.646638053713|-82.843440111806|-82.843440111806|-82.843440111806|-82.843440111806|-82.843440111806|-82.843440111806|-82.843440111806|-82.843440111806|-82.843440111806|-82.843440111806|-82.843440111806|-82.843440111806|-82.843440111806|-82.843440111806|-82.843440111806|-83.562639973918|-83.562639973918|-83.562639973918|-83.562639973918|-83.562639973918
00997|17517|/equities/viasat|R1000VALUE|37.253603993903|37.253603993903|37.253603993903|37.253603993903||37.253603993903|-47.666467305933|-47.666467305933|-47.666467305933|-47.666467305933|-47.666467305933|-47.666467305933|-50.847381191027|39.860335237868|39.860335237868|39.860335237868|39.860335237868|39.860335237868|37.905958989321|37.905958989321|37.905958989321|37.905958989321|37.905958989321|37.905958989321||37.905958989321|36.814605133466|34.683021866162|34.683021866162|33.968668333689|33.968668333689|33.968668333689|33.968668333689|33.968668333689|-38.979598338106|-38.979598338106||-38.979598338106|-38.979598338106|-38.979598338106|-38.979598338106||-38.979598338106|-38.979598338106|-38.979598338106|-38.979598338106|-38.979598338106|-38.979598338106|-38.979598338106|-38.979598338106|-38.979598338106|-38.979598338106|-38.979598338106|-38.979598338106|-38.979598338106|-38.979598338106|-38.979598338106|-38.979598338106|-38.979598338106|-38.979598338106|-38.979598338106||-38.979598338106|-38.979598338106|-38.979598338106|-38.979598338106|-41.120413396327|-41.120413396327|-41.120413396327|-41.120413396327|33.374703886638|33.374703886638|33.374703886638|33.374703886638|33.374703886638|33.374703886638|33.374703886638|33.374703886638|33.374703886638|33.374703886638|33.374703886638|32.884073833884|32.884073833884|32.884073833884|31.897857670719|30.987065850292|30.05252685473|30.05252685473|30.05252685473|29.987040096332|29.987040096332|29.987040096332|29.987040096332|28.914707069082|28.914707069082|28.914707069082|28.914707069082|27.901860433817|27.901860433817|27.901860433817|27.901860433817|27.901860433817|27.901860433817|27.901860433817|27.901860433817|27.901860433817|27.901860433817|27.901860433817|27.901860433817|27.901860433817|27.901860433817|27.901860433817|27.901860433817|27.901860433817|27.901860433817|27.901860433817|27.901860433817|27.901860433817|27.901860433817|27.901860433817|27.901860433817|27.901860433817|27.901860433817|27.901860433817||27.901860433817|27.901860433817|27.130178776053|25.461865785682|23.859345730768|22.981355464708|22.756334736749|22.756334736749|22.756334736749|22.756334736749|22.37676184021|22.37676184021|21.696036045668|21.140750963969|21.140750963969|21.140750963969|21.140750963969|19.37583455276|16.829815220297|15.890672921539|13.644722288304|13.644722288304|13.644722288304|13.644722288304|13.644722288304|13.644722288304|13.644722288304|13.644722288304|13.644722288304|13.644722288304|13.644722288304|13.64225020221|13.64225020221|13.64225020221|13.64225020221|13.64225020221|13.64225020221|13.64225020221|13.64225020221|13.64225020221||13.512711681825|12.566835312823|12.379717196336|12.258668887737|12.022876461483|11.755973877881|11.299971172516|10.941691734888|10.941691734888|10.941691734888||10.941691734888|10.830137915202|10.830137915202|9.9477027729571|9.1148699472812|8.7031890761485|-10.775313897458|-10.775313897458|-10.775313897458|-10.775313897458|-10.775313897458|-10.928093781108|-10.928093781108|-10.952659463478|-11.229981051052|-11.229981051052|-11.606880441816||-11.606880441816|9.358588841611|9.358588841611|9.358588841611|9.358588841611|9.358588841611|9.2323212127485|8.9208879859111|8.9208879859111|-10.369212013191|-10.369212013191|-10.369212013191|-10.369212013191|-10.369212013191|-10.369212013191|-10.369212013191|-10.369212013191|-10.369212013191|-10.369212013191|-10.369212013191|-10.369212013191|-10.369212013191|-10.369212013191|-10.369212013191|-10.422535531726||-10.670595028894|-10.750661535281|-10.92508613919|-10.92508613919|-10.92508613919|-10.92508613919|-10.92508613919|-10.92508613919|-11.340701710899|-11.348535047328|-11.753650120403|9.747458642308|9.747458642308|9.747458642308|9.747458642308|9.747458642308|9.747458642308|9.5927315747121|8.7997020654523|-10.535622594461|-10.535622594461|-10.535622594461|-10.535622594461|-10.535622594461|-10.535622594461|-10.535622594461|-10.535622594461|-10.535622594461|-10.535622594461|-10.535622594461|-10.535622594461
00998|39272|/equities/assured-guaranty|R1000VALUE|83.880758572164|-87.78307924614|-87.78307924614|-87.78307924614||-87.78307924614|-87.78307924614|-87.78307924614|-87.78307924614|-87.78307924614|-87.78307924614|-87.78307924614|-87.78307924614|-87.78307924614|-87.78307924614|-87.78307924614|-87.78307924614|-87.78307924614|-87.78307924614|-88.35762987443|-88.35762987443|-88.831256551966|-89.006983757294|-89.006983757294||-89.62664477061|-90.166551660948|-90.298944764064|-91.804378832629|87.526737055356|87.526737055356|87.526737055356|87.526737055356|87.526737055356|87.526737055356|87.526737055356||87.526737055356|87.526737055356|87.526737055356|87.526737055356||87.526737055356|87.526737055356|87.526737055356|87.526737055356|87.526737055356|87.177206076047|87.13559416594|87.13559416594|85.986748195477|85.986748195477|85.986748195477|85.986748195477|85.986748195477|85.986748195477|85.986748195477|85.986748195477|85.986748195477|85.986748195477|85.986748195477||85.986748195477|85.986748195477|84.484370944906|84.484370944906|83.802281871756|83.802281871756|83.151143302873|82.940147917893|82.940147917893|82.86048835372|82.86048835372|82.289991416921|81.477209345489|79.460510112609|-84.18392817218|-84.18392817218|-84.18392817218|-84.18392817218|-84.18392817218|-84.18392817218|-84.18392817218|-84.18392817218|-84.18392817218|-84.18392817218|-84.18392817218|-84.18392817218|-84.18392817218|-84.18392817218|-84.18392817218|-84.530731060316|-85.41535613802|-85.41535613802|-85.41535613802|-86.009840729799|81.065129920332|81.065129920332|81.065129920332|81.065129920332|81.065129920332|80.815577839966|80.815577839966|80.815577839966|80.815577839966|80.815577839966|80.590060751079|80.590060751079|-84.530396978979|-84.530396978979|-84.530396978979|-84.530396978979|-84.530396978979|-84.530396978979|-84.663117551844|-84.663117551844|-84.663117551844|-84.663117551844|-84.663117551844|-84.663117551844|-84.663117551844|-84.663117551844|-84.663117551844|-84.663117551844||-84.663117551844|-84.663117551844|-84.663117551844|-84.663117551844|-84.663117551844|-84.663117551844|-84.663117551844|-84.663117551844|-84.663117551844|-84.663117551844|-86.040960047025|-86.166402419136|-86.166402419136|-86.21309057053|-86.21309057053|-87.014988109657|-87.014988109657|-87.014988109657|-87.014988109657|-87.014988109657|-87.014988109657|-87.014988109657|-87.014988109657|-87.014988109657|-87.014988109657|-87.014988109657|-87.014988109657|-87.014988109657|-87.014988109657|-87.014988109657|-87.014988109657|-87.014988109657|-87.014988109657|-87.514839205608|-87.514839205608|-87.514839205608|-87.514839205608|-87.936730627122|83.506626109805|83.506626109805||83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805||83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805||83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.506626109805|83.396249113841|82.58888807381|81.129072962321|81.129072962321|81.129072962321|80.643191878572|78.922437421233|78.69152763909|-85.759182576337|-85.759182576337|-85.759182576337||-85.759182576337|-85.759182576337|-85.759182576337|-85.759182576337|-85.759182576337|-85.759182576337|-85.759182576337|-85.759182576337|-85.759182576337|-87.534652528938|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.640033952113|-89.699483915298|-91.076930624609|-91.636864987088|-92.253464741919
00999|20757|/equities/howard-hughes-corp|R1000VALUE|-85.386806711823|78.261294908555|78.261294908555|78.261294908555||78.261294908555|78.261294908555|78.261294908555|78.261294908555|78.261294908555|78.261294908555|78.261294908555|78.261294908555|78.261294908555|78.261294908555|78.261294908555|78.261294908555|78.261294908555|78.261294908555|78.261294908555|78.261294908555|78.261294908555|78.261294908555|78.261294908555||78.261294908555|-83.64957363679|-83.64957363679|-83.64957363679|-83.64957363679|-83.64957363679|-83.64957363679|-83.64957363679|-83.64957363679|-83.64957363679|-83.982858579181||-84.350474873358|-84.350474873358|-84.350474873358|-84.350474873358|-84.65274677362|-84.94305314053|-85.333392768313|-86.757658275421|-88.256281411709|82.386839625652|82.386839625652|82.386839625652|82.386839625652|82.386839625652|82.386839625652|82.386839625652|82.386839625652|82.386839625652|82.386839625652|82.386839625652|82.386839625652|82.386839625652|82.386839625652|82.386839625652||82.386839625652|-88.925913529662|-88.925913529662|-88.925913529662|-88.925913529662|-88.925913529662|-88.925913529662|82.858126424631|82.858126424631|82.858126424631|82.858126424631|82.858126424631|80.038710248559|-82.374576312789|-82.374576312789|-82.374576312789|-82.374576312789|-83.043556352996|-83.656454029506|-83.961614757584|-84.350070302569|-84.350070302569|-84.350070302569|-84.350070302569|-84.350070302569|-84.350070302569|-84.350070302569|-84.350070302569|-84.350070302569|-84.350070302569|-84.350070302569|-84.350070302569|-84.350070302569|-85.558966443366|79.665261718317|79.665261718317|79.665261718317|79.665261718317|79.566956701857|79.445507039607|78.932225958043|-83.342277044014|-83.342277044014|-83.342277044014|-83.342277044014|79.088121125358|79.088121125358|79.088121125358|79.088121125358|78.931599613978|78.756781044882|77.897535579383|77.555034921103|77.352263871755|75.836497244929|74.520293293919|74.520293293919|74.520293293919|74.520293293919|72.689592849906|71.933348918887|71.933348918887||71.933348918887|71.13984020371|71.13984020371|70.865381327147|70.641535113117|69.49892756438|69.452256602707|69.452256602707|69.181954086559|69.09327982613|68.855918234681|68.489583379073|68.489583379073|66.503746034408|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359||-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359||-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359|-71.532552842359||-71.532552842359|-72.01595150548|-73.409533994262|68.328851689548|68.328851689548|68.328851689548|68.328851689548|68.328851689548|68.328851689548|68.328851689548|-72.593535266434|-72.593535266434|-72.593535266434|-72.593535266434|-72.593535266434|-72.593535266434|-72.593535266434|-72.593535266434|-73.087932390169|-73.087932390169|-73.087932390169|-73.087932390169|-73.087932390169|-73.087932390169|-73.087932390169||-73.173602100741|-73.173602100741|-73.173602100741|-73.173602100741|-73.173602100741|-73.173602100741|-73.173602100741|-73.173602100741|-73.173602100741|-74.407612055022|-77.821887777336|-78.370093260619|-78.370093260619|-78.370093260619|-79.111661078162|-79.111661078162|-79.111661078162|-79.111661078162|-79.111661078162|-79.111661078162|-79.111661078162|-79.111661078162|-79.111661078162|-79.111661078162|-79.111661078162|-79.264115997627|-79.593717465218|-79.717511101945|-79.717511101945|-79.717511101945|-79.717511101945
01000|21125|/equities/kemper-corp|R1000VALUE|-36.055017520558|-36.173336810878|-36.173336810878|-36.173336810878||-36.196209080806|-36.450786519702|-37.102265385186|-37.448045599971|-37.448045599971|-37.448045599971|-37.448045599971|-40.755880589227|-40.755880589227|38.272718101236|38.272718101236|38.272718101236|38.272718101236|38.272718101236|38.272718101236|38.272718101236|38.272718101236|38.272718101236|38.272718101236||38.272718101236|38.272718101236|38.272718101236|38.272718101236|38.272718101236|38.272718101236|38.272718101236|38.272718101236|38.272718101236|38.272718101236|38.272718101236||38.272718101236|38.272718101236|38.272718101236|38.272718101236||38.272718101236|38.272718101236|38.189462600862|38.189462600862|38.189462600862|38.189462600862|38.189462600862|38.189462600862|38.189462600862|-41.203215055124|-41.203215055124|-41.203215055124|-41.203215055124|-41.203215055124|-41.203215055124|-41.203215055124|-41.203215055124|-41.203215055124|-41.203215055124||-41.203215055124|-41.203215055124|-41.203215055124|-41.203215055124|-41.203215055124|-41.203215055124|-41.203215055124|-42.006025707172|-42.006025707172|-42.006025707172|-42.006025707172|-42.006025707172|-42.006025707172|-42.305026596836|-42.405029051891|-47.071700353745|-47.249109766355|-47.734844337427|-48.195938042494|-48.957984425064|-49.210816570383|-49.752017970728|-50.76147011544|-50.76147011544|-50.76147011544|-50.76147011544|-50.76147011544|-50.76147011544|-50.76147011544|-50.76147011544|-50.76147011544|-50.76147011544|-50.76147011544|-51.679690348062|-52.087432423071|-52.629647085883|-52.786554572558|-53.150332639868|-53.150332639868|-53.150332639868|-54.257589974066|-54.300379079868|-54.33208857012|-54.591916601683|-54.591916601683|-54.591916601683|-55.048972380045|-55.048972380045|-55.525179230214|-55.525179230214|-55.525179230214|-55.525179230214|-55.576383613449|-55.576383613449|-55.576383613449|-55.576383613449|-55.576383613449|-55.576383613449|-55.576383613449|-55.576383613449|-55.576383613449|-55.576383613449||-55.576383613449|-55.576383613449|-55.576383613449|-55.576383613449|-55.576383613449|-55.576383613449|-55.576383613449|-55.576383613449|-55.576383613449|-55.576383613449|-55.576383613449|-55.576383613449|-55.576383613449|-55.576383613449|-55.576383613449|-55.576383613449|-55.576383613449|-55.576383613449|-63.640610637585|-63.640610637585|-63.640610637585|-63.640610637585|-63.640610637585|-63.640610637585|-63.675679249145|-64.499366807251|-64.717618659581|-64.717618659581|-64.717618659581|-64.717618659581|-64.717618659581|-64.717618659581|-64.717618659581|-64.845169134871|60.833298960984|60.833298960984|60.833298960984|60.833298960984|60.833298960984|60.833298960984||60.833298960984|60.833298960984|60.833298960984|60.833298960984|60.833298960984|60.833298960984|60.833298960984|60.833298960984|60.051319222105|60.051319222105||60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105|60.051319222105||60.051319222105|60.051319222105|60.051319222105|60.051319222105|59.881404596267|59.881404596267|59.881404596267|59.881404596267|59.881404596267|59.142119625871|57.167390430044|-62.81999909782|-62.81999909782|-62.81999909782|-62.81999909782|-62.81999909782|-62.81999909782|-62.81999909782|-62.81999909782|-62.81999909782|-62.81999909782|-62.81999909782|-62.81999909782|-62.81999909782|-62.81999909782||-63.376388275571|-63.376388275571|-63.376388275571|-63.376388275571|-63.376388275571|-63.376388275571|-63.376388275571|-63.376388275571|-63.376388275571|-66.666543443939|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984|-69.513377557984
01001|21168|/equities/kirby-corp|R1000VALUE|119.12763005948|-129.0894417837|-129.0894417837|-129.0894417837||-129.0894417837|-129.0894417837|-129.0894417837|-129.0894417837|-129.0894417837|-129.0894417837|-129.0894417837|-129.0894417837|-129.0894417837|-129.0894417837|-129.82746089863|-129.82746089863|122.87929144695|122.87929144695|122.87929144695|122.87929144695|122.87929144695|121.06587251905|118.67509091051||118.67509091051|117.88587245639|117.88587245639|117.88587245639|117.88587245639|117.88587245639|115.89763874142|113.39181989131|110.27173967823|109.44193618016|105.94659516233||105.91431247249|105.91431247249|105.91431247249|105.91431247249||105.91431247249|105.91431247249|105.91431247249|105.91431247249|105.91431247249|105.91431247249|105.91431247249|105.91431247249|105.91431247249|105.91431247249|105.91431247249|105.91431247249|105.91431247249|105.91431247249|105.91431247249|105.91431247249|105.89822283516|105.89822283516|105.34064706972||104.46668110082|102.66026452471|102.66026452471|102.66026452471|102.66026452471|102.66026452471|102.66026452471|102.66026452471|102.66026452471|102.66026452471|102.66026452471|100.33307428812|99.54513052277|98.103950058666|97.977996335258|97.299439202668|94.241046016881|93.952623501003|93.952623501003|93.952623501003|89.812080955704|83.310088051911|82.643436950175|-86.924738547254|-86.924738547254|-86.924738547254|-86.924738547254|-86.924738547254|-86.924738547254|-86.924738547254|-86.924738547254|-86.924738547254|-86.924738547254|-87.195542915053|-87.749530471631|-87.749530471631|-88.49669696365|-89.498831129452|-89.680927224049|-89.706364558243|-89.706364558243|-89.706364558243|-90.331695466407|-90.331695466407|-90.331695466407|-90.435331445747|-90.435331445747|-90.435331445747|-90.435331445747|-90.692593157085|-91.345660487582|-91.978233434282|-93.264150939078|-95.032947471507|-95.958697858131|-95.958697858131|-97.118857448822|-97.118857448822|-97.725954975824|-98.021618063958|-100.06457242227|-103.19341520973||-104.62407318428|-105.73897188322|-105.80903461383|-105.80903461383|-105.80903461383|-105.80903461383|-105.80903461383|-105.88332549467|-105.88332549467|-105.88332549467|-107.60003695371|-108.42846419947|-108.55913001775|-108.55913001775|-108.55913001775|-108.55913001775|-108.55913001775|-108.55913001775|-108.55913001775|-108.55913001775|-108.55913001775|-116.88074145581|114.02771439639|114.02771439639|112.41162390275|110.39958418258|110.02301045492|110.02301045492|110.02301045492|110.02301045492|110.02301045492|110.02301045492|110.02301045492|110.02301045492|110.02301045492|110.02301045492|110.02301045492|109.8347004676|109.8347004676|109.65487929628||109.65487929628|109.23875587567|108.91130365375|108.91130365375|108.91130365375|107.17012580175|107.17012580175|107.17012580175|106.74608135513|106.74608135513||106.74608135513|106.74608135513|106.73489787667|106.73489787667|106.73489787667|106.73489787667|106.32659983733|106.00779761317|105.67022796831|105.67022796831|105.67022796831|105.67022796831|104.64115592592|104.64115592592|104.64115592592|103.30573433365|103.0801498185||103.0801498185|103.0801498185|103.0801498185|103.0801498185|102.35144741868|102.35144741868|100.60046070207|100.60046070207|100.60046070207|100.60046070207|94.85346717955|94.411921184607|93.506947678396|93.506947678396|93.506947678396|92.086329956925|87.00092349679|-99.53409609643|-99.53409609643|-99.53409609643|-99.53409609643|-99.53409609643|-99.53409609643|-99.53409609643|-99.53409609643||-99.53409609643|-99.53409609643|-99.53409609643|-99.53409609643|-99.53409609643|-99.53409609643|-99.53409609643|-99.53409609643|-99.53409609643|-99.53409609643|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-104.48042970393|-105.55103032561|-106.8378100657
01002|1025079|/equities/jbg-smith-properties|R1000VALUE|-17.187053744034|-17.187053744034|-17.187053744034|-17.187053744034||-17.187053744034|-17.187053744034|-17.639881495139|-17.639881495139|-17.699589600719|-17.757949576158|-17.757949576158|-17.778055950176|-17.778055950176|-17.855412574804|-17.855412574804|-17.855412574804|-18.029042187149|-18.029042187149|-18.029042187149|-18.029042187149|-18.029042187149|-18.029042187149|-18.029042187149||-18.029042187149|-18.029042187149|-18.029042187149|-18.029042187149|-18.029042187149|-18.029042187149|-18.029042187149|-18.029042187149|-18.029042187149|-18.029042187149|-18.029042187149||-18.225097169274|-18.227862452792|-18.311065284469|-18.311065284469||-18.374545300512|-18.574605637688|-18.783709456767|-18.783709456767|-18.839102197365|-18.839102197365|-18.839102197365|-18.943446398528|-19.060217805209|-19.233020406632|-19.278671054306|-19.278671054306|-19.278671054306|-19.278671054306|-19.278671054306|-19.278671054306|-19.278671054306|-19.278671054306|-19.278671054306||-19.278671054306|-19.278671054306|-19.278671054306|-19.278671054306|-19.278671054306|-19.278671054306|-19.278671054306|-19.579963965993|-19.579963965993|-19.580515009144|-20.050573037707|-20.066191327399|-20.503061588008|-20.503061588008|-20.503061588008|-20.864512239782|-21.002112772837|-21.002112772837|-21.530126256827|-21.863751803375|-21.942329018698|-21.942329018698|-21.942329018698|-21.942329018698|-21.942329018698|-21.942329018698|-21.942329018698|-21.942329018698|-21.942329018698|-21.942329018698|-21.942329018698|-21.942329018698|-21.942329018698|-21.942329018698|-22.533476504336|-23.006085140452|-23.401710736586|-23.401710736586|-23.432392874038|-23.432392874038|-23.432392874038|-23.432392874038|-23.432392874038|-23.88043699295|-24.241319232855|22.3184454004|22.3184454004|22.3184454004|22.3184454004|22.3184454004|22.287162043433|22.108235811504|21.800261152356|21.642235584357|21.495816675931|21.367018876373|21.06224249237|20.72353760246|20.72353760246|20.133098141391|19.722053227645|19.689503760052||19.603338235962|19.417041984253|19.386991305542|19.333983632858|19.333983632858|19.333983632858|19.333983632858|19.333983632858|19.333983632858|19.333983632858|19.333983632858|19.333983632858|19.333983632858|19.333983632858|19.333983632858|19.333983632858|19.333983632858|19.333983632858|19.333983632858|19.333983632858|19.333983632858|19.333983632858|18.607637110612|17.974443125493|17.974443125493|17.974443125493|17.519936958691|17.426040560824|16.900045614356|-18.627266012203|-18.627266012203|-18.627266012203|-18.627266012203|-18.627266012203|-18.627266012203|-18.627266012203|-18.627266012203|-18.627266012203|-18.627266012203|-18.627266012203||-18.645295658124|-18.672551303453|-18.860871984007|-18.860871984007|-18.860871984007|-18.860871984007|-18.860871984007|16.836020163313|16.836020163313|16.836020163313||16.836020163313|16.836020163313|16.836020163313|16.455021835715|16.316200593556|16.316200593556|16.22749376047|16.22749376047|16.22749376047|16.067770637277|16.032741574598|16.032741574598|15.91783926003|15.91783926003|15.91783926003|15.644378471296|15.378753450094||14.905490470119|14.905490470119|14.905490470119|14.905490470119|14.736656374609|14.529895776814|14.516657033992|14.516657033992|14.516657033992|14.505729321453|14.084144781931|-15.640999122928|-15.640999122928|-15.640999122928|-15.640999122928|-15.640999122928|-15.640999122928|-15.640999122928|-16.047221179881|-16.330245543496|-16.370273061346|-16.505858363654|-16.661924243888|-16.661924243888|-16.707138247977||-16.950365227631|-16.950365227631|-16.950365227631|-16.950365227631|-16.950365227631|-16.950365227631|-16.950365227631|-16.950365227631|14.583903892095|14.583903892095|14.583903892095|14.583903892095|14.583903892095|14.526003951557|-16.043380095984|-16.043380095984|-16.043380095984|-16.043380095984|-16.043380095984|-16.043380095984|-16.043380095984|-16.043380095984|-16.043380095984|-16.043380095984|-16.043380095984|-16.043380095984|-16.043380095984|-16.157088626784|14.470056018349|14.470056018349|14.470056018349
01003|986077|/equities/first-hawaiian-inc|R1000VALUE|-27.939966612838|-27.939966612838|-27.939966612838|-27.939966612838||-27.939966612838|-27.939966612838|26.133393499177|26.133393499177|26.133393499177|26.133393499177|26.133393499177|26.133393499177|26.133393499177|26.133393499177|26.133393499177|26.133393499177|26.133393499177|26.133393499177|26.133393499177|26.133393499177|26.133393499177|25.451973454719|25.451973454719||25.451973454719|25.451973454719|25.451973454719|25.451973454719|25.451973454719|25.451973454719|25.075081419685|25.038226415611|25.038226415611|25.038226415611|25.038226415611||25.038226415611|25.038226415611|25.038226415611|25.038226415611||25.038226415611|25.038226415611|24.931085588642|24.875105672054|24.875105672054|24.675950691626|24.622624458998|24.622624458998|24.578301788517|24.578301788517|24.049223980582|24.047592427598|24.047592427598|23.789825203536|23.7703616382|23.689772758837|23.689772758837|23.689772758837|23.689772758837||23.689772758837|23.478081661192|-25.040825710997|-25.040825710997|-25.040825710997|-25.040825710997|-25.040825710997|-25.040825710997|-25.040825710997|-25.040825710997|-25.040825710997|-25.040825710997|-25.040825710997|-25.040825710997|-25.040825710997|-25.040825710997|-25.040825710997|-25.040825710997|-25.040825710997|-25.040825710997|-25.040825710997|-25.040825710997|-25.040825710997|-25.040825710997|-25.040825710997|-25.040825710997|-25.040825710997|-25.040825710997|-25.040825710997|-25.298417897473|-25.534639785333|-25.534639785333|-25.534639785333|-25.719321619188|-25.782578983478|-25.88827998482|-25.88827998482|-25.88827998482|-25.88827998482|-25.88827998482|-26.140310789068|24.606344387121|24.606344387121|24.606344387121|24.606344387121|24.606344387121|24.606344387121|24.606344387121|24.606344387121|24.606344387121|24.606344387121|24.606344387121|24.606344387121|24.606344387121|24.606344387121|24.606344387121|24.606344387121|24.606344387121|24.606344387121|24.606344387121|24.578534446881|24.578534446881||24.578534446881|24.409205686964|24.323283261631|24.058926126002|23.840246223342|23.740806392974|-25.246347098742|-25.246347098742|-25.246347098742|-25.246347098742|-25.246347098742|-25.246347098742|-25.246347098742|-25.246347098742|-25.246347098742|-25.246347098742|-25.246347098742|-25.407870362535|-25.407870362535|-25.407870362535|-25.428466132763|-25.918018344909|-26.331685706278|-26.657984703007|24.829765349516|24.829765349516|24.829765349516|24.829765349516|24.829765349516|24.829765349516|24.829765349516|24.829765349516|24.829765349516|24.829765349516|24.829765349516|24.829765349516|24.829765349516|24.829765349516|24.829765349516|24.829765349516||24.799183878511|24.354648202889|23.919886794613|23.690429492047|23.496865373244|23.136793884293|-24.554787512047|-24.554787512047|-24.554787512047|-24.554787512047||-24.554787512047|-24.554787512047|23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965||23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965|23.052444041965|22.958381932309|22.903848545702|22.903848545702|22.800409627129|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161||-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-24.212742133161|-25.570912461834|-26.032608415556|-26.032608415556|-26.152585590376|-26.152585590376|-26.152585590376|-26.152585590376|-26.152585590376|-26.152585590376|-26.152585590376|-26.362565529871|-26.362565529871|-26.362565529871|-26.549864384039|-26.549864384039|-26.617072631368|-26.800080353959|-27.416755419024|-27.558896499417|-27.558896499417|-27.558896499417
01004|20516|/equities/american-greetings-corp|R1000VALUE|19.934389591568|19.934389591568|19.934389591568|19.934389591568||19.835766262868|19.356407319019|18.95989837747|18.739053621349|18.256725724601|18.076918637381|17.897362593362|17.897362593362|17.897362593362|17.897362593362|17.897362593362|17.897362593362|17.897362593362|17.897362593362|17.897362593362|17.897362593362|17.763181028045|17.58484618893|17.413167823583||17.123853962985|-18.288268126392|-18.288268126392|-18.288268126392|-18.288268126392|-18.288268126392|-18.288268126392|-18.288268126392|-18.454687477641|-18.628964505253|-18.673160113293||-18.676010808898|-18.676492682878|-18.676492682878|-18.676492682878||-18.676492682878|-18.676492682878|-18.676492682878|-18.759436492328|17.587654072929|17.587654072929|17.587654072929|17.587654072929|17.587654072929|17.587654072929|17.587654072929|17.587654072929|17.410103752535|17.337548629356|-18.355130266993|-18.355130266993|-18.355130266993|-18.355130266993|-18.355130266993||-18.355130266993|-18.355130266993|-18.355130266993|-18.355130266993|-18.355130266993|-18.355130266993|-18.355130266993|-18.355130266993|-18.355130266993|-18.355130266993|-18.355130266993|-18.355130266993|-18.355130266993|-18.355130266993|-18.355130266993|-18.355130266993|-18.355130266993|-18.364033142559|-18.466703962211|-18.515505445141|-18.524061242892|-18.656845984805|-18.809828795712|-18.980366218665|-19.098970493391|-19.098970493391|-19.148581295612|-19.148581295612|-19.148581295612|-19.288812298019|-19.288812298019|-19.288812298019|-19.559563259769|-19.918365377506|18.726403012741|18.726403012741|18.726403012741|18.726403012741|18.726403012741|18.726403012741|18.726403012741|18.726403012741|18.726403012741|18.726403012741|18.506004614817|18.358337502995|17.994820388731|17.683689206371|17.651666148486|17.651666148486|17.651666148486|17.651666148486|17.651666148486|17.651666148486|17.48739797488|17.48739797488|17.377830226436|17.377830226436|17.377830226436|17.377830226436|17.377830226436|17.377830226436||17.377830226436|17.377830226436|17.377830226436|17.377830226436|17.377830226436|17.377830226436|17.377830226436|17.377830226436|17.377830226436|17.377830226436|17.377830226436|17.377830226436|17.377830226436|17.377830226436|17.377830226436|17.377830226436|17.377830226436|17.377830226436|17.377830226436|17.377830226436|17.017866142607|16.859083311179|-18.05136444074|-18.05136444074|-18.05136444074|-18.134369720427|-18.134369720427|-18.149170307548|-18.462600106853|-18.462600106853|-18.462600106853|-18.462600106853|-18.462600106853|-18.462600106853|-18.462600106853|-18.462600106853|-18.462600106853|-18.724833986116|-18.813704407825|17.935923894346||17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346||17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.935923894346|17.879983275407|17.879983275407|17.879983275407|17.879983275407|17.782097967989||17.737351033923|17.737351033923|17.737351033923|17.737351033923|17.67094505919|17.644383945874|17.380981170261|17.126040682885|17.006144984666|16.938693876734|16.543026151117|16.496452214382|16.218557969356|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995||-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-17.79606099995|-18.400624973598|17.19521558748|17.19521558748|17.0234532105|17.0234532105|17.0234532105|17.0234532105|17.0234532105|16.952447969281|16.765220834771|16.63385709343|16.493730052949|16.343589553834|16.233376990425|15.850529788454|15.697482342088|15.697482342088|15.697482342088|15.697482342088|15.697482342088|15.697482342088|15.697482342088
01005|15591|/equities/bok-financial-corp|R1000VALUE|128.44885547848|128.44885547848|128.44885547848|128.44885547848||128.44885547848|128.44885547848|128.44885547848|128.4191413717|128.4191413717|128.07960338907|127.18607008895|127.18607008895|127.18607008895|127.18607008895|127.18607008895|127.18607008895|127.18607008895|127.18607008895|127.18607008895|127.18607008895|127.18607008895|124.73316344112|121.02057095468||119.53951921397|118.46669186412|115.8252079096|115.78668162266|115.78668162266|115.78668162266|115.32122507591|115.32122507591|115.32122507591|115.32122507591|115.32122507591||115.32122507591|115.32122507591|115.32122507591|115.32122507591||114.64663707436|114.11793191368|113.74658942151|112.4327672196|112.4327672196|112.08093237754|112.08093237754|112.08093237754|112.08093237754|112.08093237754|109.70742516911|108.93908294479|108.43736557236|108.43736557236|108.43736557236|107.54929716577|106.97921819146|104.87230467423|104.87230467423||104.86617209761|102.97755567066|-112.59176108504|-112.59176108504|-112.59176108504|-112.59176108504|-112.59176108504|-112.59176108504|-112.59176108504|-112.59176108504|-112.59176108504|-112.59176108504|-112.59176108504|-112.59176108504|-112.59176108504|-112.59176108504|-112.59176108504|-112.59176108504|-113.0580640067|-115.01493533068|-115.01493533068|-115.01493533068|-115.01493533068|-115.01493533068|-115.01493533068|-116.09020532958|-116.8344529544|-116.8344529544|-116.8344529544|-117.54661702168|-119.14328519684|-119.14328519684|-119.14328519684|-121.22781522386|108.47979710876|108.47979710876|107.23644313083|106.81046400319|106.57893551534|106.57893551534|106.57893551534|106.57893551534|106.57893551534|106.57893551534|106.19694146819|106.19694146819|106.19694146819|106.19694146819|106.19694146819|106.19694146819|106.19694146819|106.19694146819|106.19694146819|106.19694146819|106.19694146819|106.19694146819|106.19694146819|106.19694146819|106.19694146819|106.19694146819|104.60243277756|104.56763085279||104.56763085279|104.34097680949|103.58309095758|103.58309095758|101.58399071581|100.34109904906|-106.78750420335|-106.78750420335|-106.78750420335|-106.78750420335|-106.78750420335|-106.78750420335|-106.78750420335|-106.78750420335|-106.78750420335|-106.78750420335|-106.78750420335|-106.78750420335|-106.78750420335|-106.78750420335|-106.78750420335|99.243733579844|99.243733579844|99.243733579844|99.243733579844|99.243733579844|99.243733579844|99.058234705642|99.058234705642|99.058234705642|96.922039808876|96.922039808876|96.922039808876|96.922039808876|96.922039808876|96.922039808876|96.922039808876|96.615876955067|95.354583945842|95.331759787237||95.132946992405|95.132946992405|92.793829415118|-98.346333562758|-98.346333562758|-98.346333562758|-98.346333562758|-98.346333562758|-98.346333562758|-98.346333562758||-98.346333562758|-98.346333562758|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379||91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|91.968371945379|-97.94485980114|-97.94485980114|-97.94485980114|-97.94485980114|-97.94485980114|-97.94485980114|-97.94485980114|-97.94485980114|-97.94485980114|-97.94485980114|-97.94485980114|-97.94485980114|-97.94485980114|-97.94485980114|-99.609854484995||-99.609854484995|-99.609854484995|-99.609854484995|-99.609854484995|-99.609854484995|-99.609854484995|-99.609854484995|-99.609854484995|-99.609854484995|-99.609854484995|-105.88038929458|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-107.12396284565|-108.60551798592|-110.02001701736|-111.54001889123
01006|13979|/equities/hain-celestial-group|R1000VALUE|-1.1813353514829|-1.2287837041924|-1.2546763335676|-1.2611735484311||-1.2611735484311|-1.2611735484311|-1.2611735484311|-1.2961428023388|-1.4184813507189|1.0385682112209|1.0385682112209|1.0385682112209|1.0385682112209|1.0385682112209|1.0385682112209|1.0385682112209|1.0385682112209|1.0385682112209|1.0385682112209|1.0385682112209|-1.2530571476541|-1.2530571476541|-1.2530571476541||-1.2530571476541|-1.2530571476541|-1.2530571476541|-1.2530571476541|-1.2530571476541|-1.2530571476541|-1.2530571476541|-1.2530571476541|-1.2530571476541|-1.2530571476541|-1.2530571476541||-1.2530571476541|-1.2530571476541|-1.2530571476541|-1.2530571476541||-1.2530571476541|-1.2530571476541|-1.2530571476541|-1.2530571476541|-1.2530571476541|-1.2530571476541|-1.2530571476541|-1.2530571476541|-1.2530571476541|-1.2530571476541|-1.2530571476541|-1.2530571476541|-1.2545079672692|-1.3066810793741|1.0674969031671|1.0674969031671|1.0674969031671|1.0674969031671|1.0674969031671||1.0674969031671|1.0674969031671|1.0674969031671|1.0674969031671|1.0674969031671|1.0674969031671|1.0674969031671|1.0674969031671|1.0674969031671|1.0674969031671|1.0197187677864|-1.355750047039|-1.355750047039|-1.355750047039|-1.355750047039|-1.3873222656503|-1.4156358515173|-1.4384843480753|-1.4972047620533|-1.5749164547654|-1.5817123663631|-1.5817123663631|-1.5817123663631|-1.5817123663631|-1.5817123663631|-1.5817123663631|-1.5817123663631|-1.5817123663631|-1.5860692805942|-1.5972966742691|-1.5972966742691|-1.5972966742691|-1.6418962359623|-1.6872291565157|-1.7303102414053|-1.733678034085|-1.7835310930874|-1.866701251364|-1.9301866536968|-1.9301866536968|-1.9413184927164|-1.9597945560302|-1.9597945560302|-1.9597945560302|-1.9597945560302|-1.9597945560302|-1.9597945560302|-1.9597945560302|-1.9597945560302|-1.9597945560302|-1.9597945560302|-2.0774995209206|-2.1228272585327|1.7298808993836|1.6868121294997|1.6197911996336|1.5936569194762|1.5787739362206|1.5787739362206|1.5457599920129|1.5282443874518|1.5230493339609||1.5214148698221|1.5214148698221|1.5214148698221|1.5214148698221|1.5214148698221|1.5214148698221|1.5214148698221|1.5214148698221|1.5214148698221|1.5214148698221|1.5214148698221|1.5139319003818|1.5139319003818|-1.8316506165389|-1.8316506165389|-1.8316506165389|-1.8316506165389|-1.8316506165389|-1.8316506165389|-1.8711729202142|-1.895908822999|1.5413912437123|1.5413912437123|1.5413912437123|1.5413912437123|1.5413912437123|1.5413912437123|1.5413912437123|-1.8532564893267|-1.8532564893267|-1.8532564893267|-1.8532564893267|-1.8532564893267|-1.8532564893267|-1.8532564893267|-1.8532564893267|-1.8532564893267|-1.8532564893267|-1.8532564893267|-1.8532564893267||-1.8532564893267|-1.8532564893267|-1.8532564893267|-1.8532564893267|-1.8630627939989|-1.930625360309|-1.9868059611971|-2.0120066179892|-2.0150072855045|-2.0308970458297||-2.0702450394474|-2.0702450394474|-2.0702450394474|-2.0702450394474|-2.1494388580148|-2.1550535779946|-2.1550535779946|-2.1550535779946|-2.1550535779946|-2.1550535779946|-2.2639483855557|-2.3041093930483|-2.3451215210755|-2.406801707568|-2.4339463722068|-2.4858743635042|-2.4858743635042||-2.4858743635042|-2.4858743635042|-2.4858743635042|-2.4858743635042|-2.4858743635042|-2.4858743635042|-2.4858743635042|-2.4858743635042|-2.4858743635042|-2.4858743635042|-2.4858743635042|-2.4858743635042|-2.6920825736637|-3.4956473660596|-3.5998859087767|-3.6057225058763|-3.6057225058763|-3.6057225058763|-3.6057225058763|-3.6057225058763|-3.6057225058763|-3.6057225058763|-3.6057225058763|-3.6057225058763|-3.6057225058763||-3.6057225058763|-3.6057225058763|-3.7846916196842|-3.9329907494672|-4.1055452379792|-4.2106059296494|-4.2912287826412|-4.5370108442386|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.567289805706|3.2728221154828|-4.5365107595629
01007|16532|/equities/grand-canyon-educ|R1000VALUE|-176.74142053892|-176.74142053892|-176.74142053892|-176.74142053892||-176.74142053892|-176.74142053892|-182.78209698263|-182.78209698263|-182.78209698263|-182.78209698263|-182.78209698263|-182.78209698263|-185.89511121714|166.95719797452|166.95719797452|166.95719797452|166.95719797452|166.95719797452|166.95719797452|166.95719797452|166.95719797452|166.95719797452|164.87349987596||164.87349987596|164.87349987596|163.39757090692|163.39757090692|163.39757090692|161.90034581428|158.23772452943|157.82227833615|157.82227833615|157.43142162811|156.80998088393||156.80998088393|156.80998088393|156.80998088393|156.39942435725||155.77324887893|154.72360888214|152.9312342614|-166.56047580186|-166.56047580186|-166.56047580186|-166.56047580186|-166.56047580186|-166.56047580186|-166.56047580186|-166.56047580186|-166.56047580186|-166.56047580186|-170.20664371322|-170.31626641828|-171.62251936151|-173.40058015401|-174.08911244738|-174.08911244738||-174.08911244738|-176.54474175256|-176.54474175256|-179.65359828518|-183.04582962634|-183.04582962634|-184.62430895304|-187.09253712203|-188.67160070354|-188.67160070354|-188.67160070354|-188.67160070354|-188.67160070354|-188.67160070354|-188.67160070354|-204.02746537454|-204.88940888784|-206.06434548057|-218.06759635781|-220.94739641375|-220.94739641375|206.96596697106|206.96596697106|206.96596697106|206.63134700208|206.05187355228|206.05187355228|206.05187355228|206.05187355228|206.05187355228|206.05187355228|206.05187355228|206.05187355228|206.05187355228|206.05187355228|206.05187355228|206.05187355228|206.05187355228|206.05187355228|206.05187355228|206.05187355228|205.72375293515|203.16161727637|203.16161727637|200.17123437836|200.17123437836|200.17123437836|198.49192752787|195.82297452235|195.00330536391|194.11705814496|192.40793930187|192.40793930187|192.40793930187|192.40793930187|191.89078879815|191.89078879815|190.87058438432|190.87058438432|190.87058438432|190.60729848514|190.60729848514||190.60729848514|190.60729848514|190.60729848514|190.10672104767|189.33715906176|189.33715906176|187.31362568931|187.31362568931|186.23600808334|182.38244100116|182.38244100116|182.38244100116|182.38244100116|182.38244100116|182.38244100116|179.94771412239|178.87328750144|-177.25174375047|-177.25174375047|-177.25174375047|-177.25174375047|-177.25174375047|-177.25174375047|-177.25174375047|-177.25174375047|-178.0430201482|-178.0430201482|-179.1697356912|-180.52721147764|-181.06639026696|-181.06639026696|-181.06639026696|-181.44959517645|-183.29454497416|-185.84449173697|-186.62054715431|-189.09394630101|-190.22993918157|-193.70576806307|-195.90057654116||-197.19535546538|-197.98068445191|-197.98068445191|-197.98068445191|-197.98068445191|-197.98068445191|-197.98068445191|-197.98068445191|-197.98068445191|-197.98068445191||-197.98068445191|-197.98068445191|-197.98068445191|-197.98068445191|-198.96586161703|-199.17650700775|-200.4688951833|-205.82766494298|186.91191946825|186.91191946825|186.91191946825|186.91191946825|186.91191946825|185.7932494146|185.60993154333|185.60993154333|185.25501822236||185.25501822236|185.25501822236|185.25501822236|185.25501822236|184.03529483745|182.65921414638|181.76246233278|181.07116485296|181.07116485296|180.75212537645|180.39449144258|180.39449144258|180.39449144258|171.0600311125|171.0600311125|167.14753128032|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337||-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.26213087337|-181.37135855633|-181.37135855633|-181.37135855633|-181.37135855633|-181.37135855633|-181.37135855633|-183.82113061435|-184.14453067257|-184.66623538815|-184.66693373612|-189.61537225658
01008|29742|/equities/white-mountains-insurance-group|R1000VALUE|2058.1139567048|2058.1139567048|2058.1139567048|2058.1139567048||2058.1139567048|2058.1139567048|2058.1139567048|2058.1139567048|2058.1139567048|2058.1139567048|1985.463112159|1977.6528289609|1977.6528289609|1977.6528289609|1977.6528289609|1977.6528289609|1977.6528289609|1977.6528289609|1977.6528289609|1977.6528289609|1977.6528289609|1977.6528289609|1977.6528289609||1977.6528289609|1977.6528289609|1977.6528289609|1977.6528289609|1977.6528289609|1977.6528289609|1977.6528289609|1977.6528289609|1977.6528289609|1977.6528289609|1977.6528289609||1977.6528289609|1977.6528289609|1973.3200298549|1973.3200298549||1973.3200298549|1973.3200298549|1956.3350382396|1956.3350382396|1956.3350382396|1956.3350382396|1956.3350382396|1956.3350382396|1956.3350382396|1956.3350382396|1945.5931576925|1945.5931576925|1945.5931576925|1940.3463161616|1940.3463161616|1934.7164400071|1934.7164400071|1931.9382428031|1930.4655063263||1913.1300629103|1906.6622620119|1877.0703344126|1877.0703344126|1828.4452409523|1828.4452409523|1828.4452409523|1828.4452409523|1828.4452409523|1828.4452409523|1828.4452409523|1814.3583596302|1811.0472006489|1811.0472006489|1811.0472006489|1811.0472006489|1811.0472006489|1811.0472006489|1811.0472006489|1811.0472006489|1811.0472006489|1811.0472006489|1811.0472006489|1810.1634713987|1810.1634713987|1810.1634713987|1810.1634713987|1805.9756066594|1805.9756066594|1805.9756066594|1805.9756066594|1805.9756066594|1793.3872573921|1793.3872573921|1793.3872573921|1774.3125017031|1730.3920708477|1730.3920708477|1708.94008306|-1763.1131907632|-1763.1131907632|-1779.1362994699|-1803.4995476966|-1814.018464083|-1814.018464083|-1814.018464083|-1814.018464083|-1814.018464083|-1814.018464083|-1814.018464083|-1814.018464083|-1814.018464083|-1851.0839515202|-1868.2298434566|-1868.2298434566|-1877.0652186402|1761.2077450538|1761.2077450538|1761.2077450538|1761.2077450538|1761.2077450538|1761.2077450538||1761.2077450538|1761.2077450538|1761.2077450538|1761.2077450538|1761.2077450538|1761.2077450538|1756.194000455|1756.194000455|1756.194000455|1756.194000455|1756.194000455|1756.194000455|1751.1155872568|-1833.7733107489|-1833.7733107489|-1833.7733107489|-1833.7733107489|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486||-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486|-1835.3809658486||-1839.4566544911|-1840.6054604912|-1840.6054604912|-1840.6054604912|-1840.6054604912|-1840.6054604912|1767.839653042|1767.839653042|1767.839653042|1767.839653042|1767.839653042|1767.839653042|1767.839653042|1767.839653042|1767.839653042|1767.839653042|1767.839653042||1767.839653042|1767.839653042|1767.839653042|1756.0387963488|1744.6138407624|1744.6138407624|1744.6138407624|1744.6138407624|1744.6138407624|1744.6138407624|-1812.9754446653|-1812.9754446653|-1812.9754446653|-1812.9754446653|-1812.9754446653|-1812.9754446653|-1812.9754446653|-1812.9754446653|-1812.9754446653|-1812.9754446653|-1812.9754446653|-1812.9754446653|-1812.9754446653|-1812.9754446653|-1812.9754446653||-1856.873032903|-1856.873032903|-1856.873032903|-1856.873032903|-1856.873032903|-1859.761276273|-1859.761276273|-1859.761276273|-1876.2808261757|-1937.5646061241|1840.03690813|1840.03690813|1840.03690813|1840.03690813|1840.03690813|1840.03690813|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879|-1913.6758851879
01009|20376|/equities/penske-automotive-group-inc|R1000VALUE|160.86842397156|160.86842397156|160.86842397156|160.86842397156||160.86842397156|160.86842397156|155.50057441505|155.50057441505|155.50057441505|155.50057441505|155.50057441505|155.50057441505|155.50057441505|155.50057441505|155.50057441505|155.50057441505|155.50057441505|155.50057441505|155.50057441505|155.50057441505|155.50057441505|155.50057441505|-166.55659145549||-166.55659145549|-166.55659145549|-166.55659145549|-166.55659145549|-166.55659145549|-166.55659145549|-166.55659145549|-166.55659145549|-166.55659145549|-166.55659145549|-166.55659145549||-169.49510833107|160.0958466575|160.0958466575|160.0958466575||160.0958466575|160.0958466575|160.0958466575|160.0958466575|160.0958466575|160.0958466575|160.0958466575|160.0958466575|160.0958466575|160.0958466575|158.49427891279|-166.56258814275|-166.56258814275|-166.56258814275|-166.56258814275|-166.56258814275|-166.56258814275|-166.56258814275|-166.56258814275||-166.56258814275|-166.56258814275|-166.56258814275|-166.56258814275|-166.56258814275|-166.56258814275|-166.56258814275|-167.78031843946|-167.78031843946|-167.78031843946|-167.78031843946|-167.78031843946|-167.78031843946|-167.78031843946|-167.78031843946|-169.40646445802|-170.02273906658|-171.36025793232|-172.30580223623|-172.30580223623|-172.30580223623|-174.48133350548|-176.32091391017|-177.48157609756|-178.00277159493|-178.00277159493|-178.00277159493|-178.00277159493|-178.00277159493|-178.00277159493|-178.00277159493|-178.00277159493|-178.00277159493|-178.00277159493|-178.00277159493|-179.67459552802|-179.67459552802|-179.67459552802|-179.67459552802|-179.67459552802|-179.67459552802|-179.67459552802|-179.67459552802|-179.67459552802|-179.67459552802|-185.27371711772|-185.43273883442|-185.62970432286|-187.59828953218|177.1566972415|177.1566972415|177.1566972415|177.1566972415|177.1566972415|177.1566972415|177.1566972415|177.1566972415|177.1566972415|177.1566972415|177.1566972415|177.1566972415|177.1566972415||177.1566972415|177.1566972415|177.1566972415|176.62003428851|175.60555465922|172.68893992355|171.17030912478|171.17030912478|170.88478391523|170.42567226091|170.42567226091|170.42567226091|170.42567226091|165.64454408927|164.72693333985|164.72693333985|164.72693333985|164.72693333985|-178.07049833732|-178.07049833732|-178.07049833732|-178.07049833732|-178.07049833732|-178.07049833732|-178.07049833732|-178.07049833732|-178.07049833732|-178.07049833732|-178.07049833732|-178.07049833732|-178.07049833732|-182.4450010348|172.53786872007|172.53786872007|172.53786872007|172.53786872007|172.53786872007|169.79263696818|169.79263696818|169.79263696818||169.79263696818|167.11071025164|166.15779640186|166.15779640186|166.15779640186|166.15779640186|166.15779640186|166.15779640186|163.24561047011|161.87789879301||159.48600472851|158.83876962333|158.83876962333|158.64119837745|158.64119837745|158.64119837745|157.90716428739|155.47994014511|155.47994014511|155.47994014511|155.47994014511|155.47994014511|155.47994014511|155.47994014511|155.47994014511|155.47994014511|155.47994014511||155.47994014511|155.47994014511|155.47994014511|155.47994014511|154.72602687158|153.82280556667|153.77563477883|153.77563477883|153.77563477883|153.77563477883|146.08506522056|144.45729716482|142.16865415775|141.43124035362|141.43124035362|141.43124035362|141.43124035362|141.43124035362|141.43124035362|141.43124035362|140.79069271668|140.79069271668|-156.28539663536|-156.28539663536|-156.28539663536||-156.28539663536|-156.28539663536|-156.28539663536|-156.28539663536|-156.28539663536|-156.28539663536|-156.28539663536|-156.28539663536|-156.28539663536|-156.28539663536|-156.28539663536|-156.28539663536|-156.28539663536|-156.28539663536|-156.28539663536|-158.77155649643|-161.79211194957|-161.79211194957|-161.79211194957|-161.79211194957|-162.72315566899|-162.72315566899|-162.72315566899|-162.72315566899|-162.72315566899|-167.95101386045|-173.77639676172|-175.01828844002|163.57335938307|163.57335938307|163.57335938307
01010|17188|/equities/silgan-holdings|R1000VALUE|45.928008127217|45.928008127217|45.928008127217|45.928008127217||45.928008127217|45.88545725377|45.88545725377|45.88545725377|45.88545725377|45.88545725377|45.038008822684|43.103900633128|41.039334096149|40.877573752856|40.877573752856|40.877573752856|40.877573752856|40.877573752856|40.877573752856|40.496192270358|40.155493742713|40.025792611163|40.025792611163||40.025792611163|40.025792611163|40.025792611163|40.025792611163|40.025792611163|39.420958370346|39.420958370346|39.420958370346|39.420958370346|39.121064762692|38.872950772834||38.872950772834|38.872950772834|38.872950772834|38.872950772834||38.872950772834|38.872950772834|38.872950772834|38.872950772834|38.872950772834|38.342722394281|-40.742408323271|-40.742408323271|-40.742408323271|-40.742408323271|-40.742408323271|-40.742408323271|-40.83521144653|-40.83521144653|-40.83521144653|-40.83521144653|-40.83521144653|-40.83521144653|-40.83521144653||-40.83521144653|-40.83521144653|-40.83521144653|-40.83521144653|-40.83521144653|-40.83521144653|-40.83521144653|-40.83521144653|-41.560235423784|-41.617655730876|-41.617655730876|-41.617655730876|-41.617655730876|-42.190172805425|-42.931484475706|-42.931484475706|-42.931484475706|-42.993870235488|-42.993870235488|-43.133853083537|-43.133853083537|42.245718499372|42.210244837016|42.138931370013|42.044322802983|42.044322802983|41.739802283669|-44.090097418613|-44.090097418613|-44.090097418613|-44.090097418613|-44.090097418613|-44.090097418613|-44.090097418613|-44.090097418613|-44.090097418613|-44.090097418613|-44.090097418613|-44.090097418613|-44.090097418613|-44.090097418613|-44.090097418613|-44.090097418613|-44.090097418613|-44.090097418613|-44.57538646149|-44.878484126455|-44.908317959448|-45.384241753309|-45.586935552722|-45.707389612705|-45.707389612705|-46.342099688352|-46.537889398801|-46.744367851725|-46.744367851725|-47.096691411856|-47.40797356536|-47.40797356536|-47.40797356536|-48.078583494049|-48.938982185635||-49.084872705338|-49.084872705338|-49.084872705338|-49.200380123229|-49.200380123229|-49.200380123229|-49.200380123229|-49.200380123229|-49.303477804496|-49.653863845748|-50.012137889837|-50.012137889837|-50.012137889837|-50.012137889837|-50.012137889837|-50.521966389145|-50.521966389145|-50.521966389145|-50.521966389145|-50.521966389145|-51.193169306081|-51.498198719335|-54.107866520697|-57.351906182277|-57.351906182277|-57.351906182277|-57.351906182277|-57.351906182277|-57.351906182277|-57.351906182277|-57.351906182277|-57.351906182277|-57.351906182277|-57.437672272775|54.069657982576|54.069657982576|54.069657982576|54.069657982576|54.069657982576|54.015010373078||54.015010373078|53.293899448141|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778||53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778|53.144450482778||53.144450482778|53.144450482778|53.144450482778|53.144450482778|52.452123334068|52.035971193466|51.363023048147|51.289719281679|51.289719281679|51.289719281679|50.560135445383|50.560135445383|50.560135445383|50.560135445383|50.560135445383|49.519038714067|48.238420937309|48.238420937309|48.238420937309|47.327691897032|46.796936247898|46.796936247898|-51.184893309424|-51.184893309424|-51.184893309424||-51.184893309424|-51.184893309424|-51.184893309424|-51.184893309424|-51.184893309424|-51.184893309424|-51.184893309424|-51.184893309424|-51.184893309424|-51.8058820161|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.128630869488|-53.842090439907|-54.946765290489|-55.062959609849|-55.062959609849|-55.062959609849
01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE|73.601640732664|73.601640732664|73.601640732664|73.421861485817||73.421861485817|73.421861485817|73.421861485817|73.421861485817|73.358735645455|72.926653107716|70.859337922283|70.541205852504|69.988313889724|69.988313889724|69.988313889724|69.988313889724|69.988313889724|69.988313889724|69.194494440044|69.194494440044|69.194494440044|67.462351271273|67.39068128636||67.39068128636|67.123462324439|67.123462324439|67.123462324439|67.123462324439|67.123462324439|67.123462324439|67.123462324439|67.123462324439|67.123462324439|67.123462324439||67.123462324439|67.123462324439|67.123462324439|67.123462324439||67.123462324439|67.123462324439|67.123462324439|66.882181835504|66.847980817525|65.864434562137|65.864434562137|65.864434562137|65.864434562137|65.864434562137|64.325758759634|63.973062321496|63.325069636053|62.635179963317|62.480305027902|62.480305027902|62.480305027902|62.480305027902|62.480305027902||62.480305027902|62.480305027902|62.480305027902|62.480305027902|62.480305027902|62.480305027902|62.480305027902|62.480305027902|62.480305027902|62.480305027902|62.480305027902|61.934507502383|61.045561619673|60.303380260832|60.303380260832|60.169865566235|59.790962808377|59.698922987056|59.698922987056|59.698922987056|59.698922987056|59.444913090679|-65.438848994155|-65.438848994155|-65.438848994155|-65.438848994155|-65.438848994155|-65.438848994155|-65.438848994155|-65.925664184247|-66.998469997219|-66.998469997219|-66.998469997219|-67.960802158572|-68.178665250382|-68.239484968657|-68.239484968657|-68.239484968657|-68.239484968657|-68.239484968657|-68.798891905142|64.974175795401|64.974175795401|64.974175795401|64.974175795401|64.974175795401|64.974175795401|64.974175795401|64.974175795401|64.974175795401|64.974175795401|64.974175795401|64.974175795401|64.974175795401|64.974175795401|64.974175795401|64.974175795401|64.974175795401|64.974175795401|64.602463062348|64.602463062348|64.602463062348||64.602463062348|64.602463062348|64.602463062348|64.008574494324|63.90174336853|63.08360720147|62.078541870302|62.078541870302|62.078541870302|62.078541870302|62.078541870302|62.078541870302|62.078541870302|-65.933932653879|-65.933932653879|-65.933932653879|-65.933932653879|-65.933932653879|-65.933932653879|-65.933932653879|-65.933932653879|-66.515482972966|-67.443649167026|-67.443649167026|-68.484557118907|-69.911726385238|-70.999699916975|-71.410588308468|-71.410588308468|-71.410588308468|-71.410588308468|-71.410588308468|-71.410588308468|-72.59082947428|67.079659716683|67.079659716683|67.079659716683|67.079659716683|67.079659716683|67.079659716683||67.079659716683|65.751286895625|64.571987796219|-69.012350196615|-69.012350196615|-69.012350196615|-69.012350196615|-69.012350196615|-69.012350196615|-69.012350196615||-69.012350196615|-69.012350196615|-69.732311060124|65.314009320963|65.314009320963|65.314009320963|65.314009320963|65.314009320963|65.314009320963|65.314009320963|65.314009320963|65.314009320963|65.314009320963|65.314009320963|65.314009320963|65.314009320963|65.314009320963||65.314009320963|65.314009320963|65.314009320963|65.314009320963|65.015795787557|65.015795787557|65.015795787557|65.015795787557|65.015795787557|65.015795787557|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461||-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-68.477448993461|-71.887165022709|-72.068816628303|-72.068816628303|-72.068816628303|-72.068816628303|-72.068816628303|-72.068816628303|-72.068816628303|-72.068816628303|-72.068816628303|-72.068816628303|-72.068816628303|-72.068816628303|-72.068816628303|-72.068816628303|-72.068816628303|-72.83412961413|-73.615737802999|-73.842713781859|-73.842713781859|-73.842713781859
01012|1169118|/equities/shoals-technologies-group|R1000VALUE|8.5590378733715|8.5590378733715|8.5590378733715|8.451892495914||8.451892495914|8.451892495914|8.451892495914|8.451892495914|8.451892495914|8.1859645000705|8.1859645000705|8.1859645000705|8.1859645000705|8.1859645000705|8.1859645000705|8.1859645000705|8.1859645000705|8.0194035128219|8.0194035128219|8.0194035128219|8.0194035128219|8.0194035128219|8.0194035128219||8.0194035128219|8.0194035128219|8.0194035128219|8.0194035128219|7.6004016413648|7.6004016413648|7.6004016413648|7.6004016413648|7.6004016413648|7.4916950548521|7.4916950548521||7.4916950548521|7.4916950548521|7.4916950548521|7.4916950548521||7.3963283791399|7.3696335998406|7.3696335998406|7.1189861668656|7.1189861668656|7.1189861668656|7.1189861668656|7.1189861668656|7.1189861668656|7.1189861668656|-9.2960005169726|-9.2960005169726|-9.2960005169726|-9.2960005169726|-9.2960005169726|-9.2960005169726|-9.594889416255|-9.7281219884105|-9.7281219884105||-9.7281219884105|-9.7281219884105|-9.7281219884105|-9.7281219884105|-10.186802246432|-10.22654613725|-10.22654613725|-10.415211459635|-10.415211459635|-10.801623579129|8.8276227341895|8.8276227341895|8.8276227341895|8.8276227341895|8.8276227341895|8.8276227341895|8.8276227341895|8.8276227341895|8.8276227341895|8.8276227341895|8.8276227341895|8.5759849031772|8.5759849031772|8.532483414368|8.3937050085556|8.3937050085556|8.3937050085556|8.3590205855694|8.3590205855694|8.3590205855694|8.3590205855694|7.6247448598374|7.467771706209|7.4093786164388|7.4093786164388|7.2059767957379|7.1906548430402|7.1906548430402|7.1906548430402|7.1906548430402|6.229061198442|6.1967730372925|6.1967730372925|6.1967730372925|6.1967730372925|6.1967730372925|6.151307578737|6.151307578737|6.151307578737|5.9708973256024|5.9284970591766|5.8908299417741|5.7753398749359|5.7753398749359|5.7753398749359|5.7753398749359|5.7753398749359|5.7753398749359|5.7753398749359|5.6926416287608|5.6926416287608|5.4822682814294||5.4822682814294|5.4822682814294|5.4822682814294|5.4822682814294|5.1230758513006|4.8161948277998|4.8161948277998|4.8161948277998|4.7741052921666|4.3951172095817|-5.7246335923763|-5.7246335923763|-5.7246335923763|-5.7246335923763|-5.7518149415754|-5.8656033693548|-5.8656033693548|-5.8656033693548|-6.2016166432235|4.8742756924824|4.8742756924824|4.8742756924824|4.8742756924824|4.8742756924824|4.8742756924824|4.8270181069425|4.8270181069425|4.8270181069425|4.8153866805027|4.7296098382604|4.7296098382604|4.7296098382604|4.7296098382604|4.7296098382604|4.7017616362175|4.7017616362175|4.7017616362175|4.7017616362175|4.7017616362175|4.7017616362175||4.4941798151423|4.2402874802803|-5.3521401565358|-5.3521401565358|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698||-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6528567859698|-5.6628539528867|-5.6628539528867||-5.6628539528867|-5.6628539528867|-5.9587266408095|-6.0494890549901|-6.0494890549901|-6.2085668249781|-6.2085668249781|4.9499260138742|4.9463064616777|4.4489517946881|4.0532796669715|3.868643792549|3.709048809916|3.4589431443813|3.0355705777072|3.0355705777072|2.990936899499|2.990936899499|2.990936899499|2.8082634214073|-3.7123033478413|-3.7123033478413|-3.7123033478413|-3.7123033478413|-3.7123033478413||-3.7123033478413|-3.7123033478413|-3.7123033478413|-3.7123033478413|-3.7123033478413|-3.7123033478413|-3.7123033478413|-3.7123033478413|-3.7123033478413|-3.7123033478413|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.7157397978408|-3.8197107969503|-3.9566231765991|-3.9841709248494
01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0869231462704|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0643523897108|9.0626244487471|9.0626244487471|9.0626244487471|9.0626244487471|9.0601383781109|9.0573760774041|9.045896651115||9.045896651115|9.0354403144408|9.0249337759602|9.0193708833707|9.0154121646895|9.0011261669223|9.0011261669223|8.9940291209822|8.9858657302465|8.9787402618821||8.9752667732697|8.9714073414782|8.9706119490955|8.9706119490955|8.9706119490955|8.9706119490955|8.9445688408054|8.930076246067|8.9246446406674|8.9246446406674|8.9246446406674|8.9096047387997|8.8990049877078|8.8936165216135|8.8887404736068|8.8741562428503|8.8668404224215||8.8487115041744|8.8396796271019|8.8371443797938|8.8334940859336|8.8058270291772|8.7926354757378|8.7772835483628|8.772537362849|8.7656755197192|8.7656755197192|8.7656755197192|8.7656755197192|8.7656755197192|8.7656755197192|8.7656755197192|8.7656755197192|8.7656755197192|8.7656755197192|8.7656755197192|8.7656755197192|8.7418615275119|-9.1615172348381|-9.1615172348381|-9.1615172348381|-9.1615172348381||-9.1615172348381|-9.1615172348381|-9.1615172348381|-9.1615172348381|-9.1615172348381|-9.1615172348381|-9.1615172348381|-9.1733857508502|8.4511505454218|8.4511505454218|8.4511505454218|8.4511505454218|8.3912789920343|8.322531711103|8.2733686886909|8.2148541303346|8.157615433343|8.0962395250883|8.0474882192177|-8.9012657019336|-8.9012657019336|-8.9012657019336|-8.9012657019336|-8.9012657019336|-8.9012657019336|-8.9012657019336|-9.0575170884352|-9.2980742332914|-9.5712264283992|-9.5712264283992|-9.5712264283992
01014|16663|/equities/mercury-computer|R1000VALUE|-95.336012351316|-95.336012351316|-95.336012351316|-95.336012351316||-95.336012351316|-95.336012351316|-95.336012351316|-95.336012351316|-95.336012351316|-95.336012351316|-95.336012351316|-99.980845225964|92.03643693976|92.03643693976|92.03643693976|92.03643693976|92.03643693976|92.03643693976|92.03643693976|92.03643693976|92.03643693976|92.03643693976|92.03643693976||92.03643693976|89.084284994916|88.435876331598|88.435876331598|85.258754158319|81.108172734911|80.149194647134|75.800771847103|73.669192144974|70.904655904355|67.280147814415||67.280147814415|67.280147814415|67.280147814415|67.280147814415||67.280147814415|67.280147814415|67.280147814415|67.280147814415|67.280147814415|67.280147814415|67.280147814415|67.280147814415|67.280147814415|67.280147814415|65.245718505274|-74.841835417584|-74.841835417584|-74.841835417584|-74.841835417584|-74.841835417584|-74.841835417584|-74.841835417584|-74.841835417584||-74.841835417584|-74.841835417584|-74.841835417584|-74.942041624735|-76.519027802618|-76.519027802618|-76.924197405877|-78.003828280836|-79.190188347928|-80.769559793596|-81.869041368834|-82.376106179944|-82.937392945632|-82.937392945632|-83.730653892799|-83.730653892799|-83.730653892799|-84.712877815539|-84.712877815539|-84.712877815539|-85.02705646729|-85.02705646729|-85.02705646729|-85.02705646729|-85.02705646729|-85.02705646729|-85.02705646729|-85.02705646729|-85.02705646729|-85.080013255734|-85.080013255734|-85.080013255734|-85.080013255734|-86.812789471568|75.943651066369|75.943651066369|75.609177264421|75.609177264421|75.609177264421|73.491029378273|71.288531855851|69.753485155202|69.753485155202|69.753485155202|69.753485155202|69.753485155202|69.753485155202|69.753485155202|69.753485155202|68.192764335315|67.639007633901|67.639007633901|66.432474193721|66.432474193721|66.207473818625|63.476636745494|63.028036437851|63.028036437851|61.711579314685|61.711579314685|61.711579314685|61.711579314685||61.711579314685|61.468582096188|61.468582096188|61.241207907033|60.441061255481|59.583546370749|59.583546370749|59.583546370749|59.583546370749|59.583546370749|59.583546370749|59.583546370749|59.583546370749|55.38219909589|49.378607506747|49.378607506747|49.378607506747|49.378607506747|49.378607506747|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315||49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315||49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|49.002399454315|47.869885561421|46.959596763667|46.517884928448|-51.001695706604|-51.001695706604|-51.001695706604|-51.001695706604|-51.001695706604|-51.001695706604||-51.001695706604|-51.001695706604|-51.001695706604|-51.001695706604|-51.001695706604|-51.001695706604|-51.001695706604|-51.85779424499|46.024369065476|46.024369065476|46.024369065476|46.024369065476|46.024369065476|46.024369065476|46.024369065476|45.212074933794|44.980084192253|44.703027473|44.540178866416|44.17975404001|43.586115489808|42.788011734387|42.788011734387|41.730193474847|41.730193474847||41.730193474847|41.397747125839|41.397747125839|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159|-47.423297371159
01015|962325|/equities/avangrid-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE|-6.7766963832308|-6.7766963832308|-6.7766963832308|-6.7766963832308||-6.7766963832308|-6.7766963832308|-6.7766963832308|-6.7766963832308|-6.7766963832308|-6.7766963832308|-6.7766963832308|-6.7766963832308|-6.7766963832308|-6.7902179683501|-7.1046369037424|-7.3066298124298|-7.5139254431058|-7.5139254431058|-7.6088061178315|-7.6497614528401|-7.6497614528401|-7.6497614528401|-7.8555572988438||-7.9424227247239|-7.9424227247239|-7.9424227247239|-7.9424227247239|-7.9424227247239|-7.9424227247239|-7.9424227247239|-7.9424227247239|-7.9424227247239|-7.9424227247239|-7.9424227247239||-7.9424227247239|-8.1521584203509|-8.4062870002089|-8.5404745711549||-8.5735327550288|-8.6550142840672|-9.0343385336488|-9.0343385336488|-9.3397760256231|-9.5091511523392|-9.6112790412005|-10.195309725768|7.9926189337335|7.9926189337335|7.9926189337335|7.9926189337335|7.9926189337335|7.9926189337335|-9.1866366664633|-9.1866366664633|-9.1866366664633|-9.1866366664633|-9.1866366664633||-9.1866366664633|-9.1866366664633|-9.2983738890472|-9.386526636634|-9.7319680496958|-9.7319680496958|-9.7319680496958|-9.9324316763113|-10.493279221238|-10.937532586721|-11.278302083896|-11.278302083896|-11.278302083896|-11.278302083896|-11.625448274577|-11.625448274577|-11.625448274577|10.184540187017|10.184540187017|10.184540187017|10.184540187017|10.184540187017|10.184540187017|10.184540187017|10.184540187017|10.184540187017|10.184540187017|10.184540187017|10.184540187017|10.184540187017|10.184540187017|10.184540187017|10.184540187017|10.184540187017|10.184540187017|10.184540187017|10.184540187017|10.184540187017|10.025627995747|9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234||9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234|9.8165875501234|9.7267643154549|-12.352523060266|-12.352523060266|-12.352523060266|-12.352523060266|-12.352523060266|-12.352523060266|-12.352523060266|-12.352523060266|-12.352523060266|-12.352523060266|-12.352523060266|-12.389342276724|-12.405036255686|-13.001151187517|-13.450168352765|-15.066127282057|-15.066127282057|-15.066127282057|-15.066127282057|-15.066127282057|-15.066127282057|-15.066127282057|-15.066127282057|-15.70825283359|-15.883391616857|-16.389323709316|13.355179009499|13.355179009499|13.355179009499|13.355179009499||13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499||13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499|13.355179009499|12.30651184047|12.30651184047|12.30651184047|12.30651184047|12.304568989682|11.904173097747||11.904173097747|11.904173097747|11.904173097747|11.799280864101|11.799280864101|11.799280864101|-14.093951897587|-14.093951897587|-14.093951897587|-14.093951897587|-14.093951897587|-14.093951897587|-14.093951897587|-14.240502309761|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655||-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.289458550655|-14.947732013291|-15.035235673892|-15.035235673892|-15.035235673892|-15.868484689911|-16.647538081496|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396|-16.719623102396
01017|949627|/equities/virtu-financial-inc|R1000VALUE|-41.629690031911|-41.629690031911|-41.629690031911|-41.629690031911||-41.629690031911|-41.629690031911|-41.798653180331|-41.798653180331|-41.798653180331|-41.798653180331|-41.798653180331|-41.798653180331|37.996102005734|37.996102005734|37.996102005734|36.539607849932|34.816454947259|34.816454947259|34.631059925056|34.591615950002|34.591615950002|34.09457321844|33.754557934972||33.692042606376|32.736713481504|-35.366600823797|-35.366600823797|-35.366600823797|-35.366600823797|-35.366600823797|-35.366600823797|-35.366600823797|-35.366600823797|-35.366600823797||-35.723805256557|-35.723805256557|-35.723805256557|-35.723805256557|-35.723805256557|-35.723805256557|-35.723805256557|-35.988286784631|-35.988286784631|-35.988286784631|-35.988286784631|-35.988286784631|-35.988286784631|33.586610323796|33.586610323796|33.586610323796|33.346580791969|33.346580791969|33.346580791969|33.346580791969|33.346580791969|33.346580791969|33.346580791969|33.346580791969||33.346580791969|33.346580791969|33.346580791969|33.346580791969|33.346580791969|33.346580791969|33.346580791969|33.346580791969|33.346580791969|33.346580791969|33.346580791969|33.24758773435|33.078153351819|32.652326900506|-35.101119736526|-35.101119736526|-35.101119736526|-35.101119736526|-35.101119736526|-35.101119736526|-35.101119736526|-35.101119736526|-35.101119736526|-35.101119736526|-35.101119736526|-35.101119736526|-35.101119736526|-35.101119736526|-35.101119736526|-35.101119736526|-35.101119736526|-35.101119736526|-35.101119736526|-35.101119736526|-35.101119736526|-35.101119736526|-35.101119736526|-35.904447692074|-36.346344357771|-36.802880797167|-37.220424159125|-37.596524055542|-37.596524055542|-37.596524055542|-37.785580113796|-37.892255233723|-37.892255233723|-37.998974295675|-38.124416002763|-38.351977914718|-38.528376254933|-39.13041799322|-39.849907533496|-40.111564680569|-41.05062913523|-41.639585384902|-41.706763463083|-42.029183711015|-43.066035311976|-43.999253317229|-43.999253317229|-43.999253317229||-43.999253317229|-43.999253317229|-43.999253317229|-43.999253317229|-43.999253317229|-43.999253317229|-43.999253317229|-43.999253317229|-43.999253317229|-44.493614881692|-44.656238045359|-44.949154816363|-45.042949211038|41.975084416565|41.975084416565|41.975084416565|41.975084416565|41.975084416565|41.975084416565|41.975084416565|41.975084416565|41.975084416565|41.975084416565|41.975084416565|41.975084416565|41.975084416565|41.975084416565|41.975084416565|41.975084416565|41.975084416565|41.975084416565|41.975084416565|41.926941333573|41.926941333573|41.926941333573|41.926941333573|41.926941333573|41.926941333573|41.926941333573|41.926941333573||41.733102521405|41.733102521405|41.733102521405|41.733102521405|41.316614478943|40.734961132338|40.324011277413|39.94794681255|39.666305609005|39.666305609005||39.294507419022|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647||39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.226759655647|39.063066411209|38.497295724233|37.69657258069|37.249279753759|36.785310074571|35.933678199718|35.079297968491|-39.489914978328|-39.489914978328|-39.489914978328|-39.489914978328|-39.489914978328|-39.489914978328|-39.489914978328|-39.489914978328||-39.489914978328|-39.489914978328|-39.489914978328|-39.489914978328|-39.489914978328|-39.489914978328|-39.489914978328|-39.489914978328|-40.211918216653|-40.211918216653|35.651861071514|35.651861071514|35.651861071514|35.651861071514|35.651861071514|35.651861071514|35.651861071514|35.651861071514|-39.091411716624|-39.091411716624|-39.091411716624|-39.091411716624|-39.091411716624|-39.091411716624|-39.091411716624|-39.091411716624|-39.209274604053|-39.209274604053|-39.209274604053|-39.209274604053|-39.209274604053
01018|49803|/equities/santander-consumer-usa-holdings-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01019|16739|/equities/nektar-therapeutics|R1000VALUE|60.339999814236|60.136444563561|59.526049396388|58.485610932103||56.787902375053|53.770447965011|52.009944328053|42.196046811986|-42.41094096582|-42.41094096582|-42.41094096582|-42.41094096582|-42.41094096582|-42.41094096582|-42.41094096582|-42.41094096582|-43.181008199725|-43.181008199725|-43.181008199725|-43.181008199725|-43.181008199725|-43.181008199725|-43.181008199725||-43.181008199725|-43.181008199725|-44.702967171176|-45.450141169742|-46.662100502865|-49.000112212385|-50.926792211759|-51.293156992021|-51.293156992021|-51.293156992021|-51.293156992021||-51.293156992021|-51.981842238178|-53.984825353346|-55.059280850845||-55.401180137482|-56.312422714064|-58.384915627185|-58.722964120431|-58.722964120431|-62.006073660898|-62.166191837576|-65.189657393856|-66.483033582216|-66.483033582216|53.313353888515|53.313353888515|53.313353888515|53.313353888515|53.313353888515|53.313353888515|53.313353888515|53.313353888515|53.313353888515||51.21449869656|51.21449869656|51.21449869656|51.21449869656|51.21449869656|51.21449869656|51.21449869656|51.21449869656|51.21449869656|51.21449869656|51.21449869656|51.21449869656|51.21449869656|51.21449869656|51.21449869656|51.21449869656|51.21449869656|51.21449869656|51.21449869656|50.476620112978|50.476620112978|50.476620112978|50.476620112978|50.476620112978|50.476620112978|50.256811513529|50.256811513529|50.256811513529|50.256811513529|50.256811513529|50.256811513529|50.256811513529|50.256811513529|50.256811513529|50.256811513529|50.256811513529|50.256811513529|50.256811513529|49.407864146304|49.407864146304|49.023745450222|49.023745450222|49.023745450222|49.023745450222|49.023745450222|49.023745450222|49.023745450222|46.939716666765|46.485746959654|44.945119650063|41.846622448163|39.685186365133|38.791785322831|38.635216097672|38.635216097672|38.635216097672|37.529127496965|33.93625258791|30.635281450081|28.391980893665|24.820654465894|24.820654465894||24.405728104092|24.382475378754|23.622700482211|22.969438101314|22.969438101314|22.969438101314|22.488541737157|22.272054196819|22.272054196819|22.272054196819|22.111592188394|20.762192292253|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513||20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|20.11268988513|15.422988477273|-12.068094345254|-12.068094345254||-12.068094345254|-12.068094345254|-12.068094345254|-12.068094345254|8.6240846445783|8.6240846445783|8.6240846445783|8.6240846445783|8.6240846445783|8.6240846445783|8.6240846445783|8.6240846445783|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237||8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|8.5963407548237|7.7927395008193|-10.787808866876|-10.787808866876|-10.787808866876||-10.787808866876|-10.787808866876|-10.787808866876|-10.787808866876|-10.787808866876|-10.787808866876|-10.787808866876|-10.885902705479|-10.885902705479|-11.697447766517|-12.516497653562|-12.866719557001|-13.294104709839|-13.773561096429|-14.901873217952|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814|11.302052214814
01020|20918|/equities/copa-holdings-sa|R1000VALUE|-155.06973312911|-157.31751261989|142.51060035485|142.51060035485||142.51060035485|142.51060035485|142.51060035485|142.51060035485|142.51060035485|140.87232809881|136.91870107496|133.9412917014|133.14614008489|127.54515476825|126.43684374165|126.43684374165|126.43684374165|126.43684374165|124.68602568653|123.84100868116|123.84100868116|123.72326058161|121.77306261444||121.77306261444|121.77306261444|121.77306261444|121.77306261444|121.61617756313|121.20603032053|119.86781485809|119.78502339053|119.78502339053|119.78502339053|-126.01804818029||-126.01804818029|-126.01804818029|-126.01804818029|-126.01804818029||-126.01804818029|-126.01804818029|-126.01804818029|-126.01804818029|-126.01804818029|-126.01804818029|-126.01804818029|-126.01804818029|-126.01804818029|-126.01804818029|-126.01804818029|-127.15060985215|-128.46289939491|-128.49364483891|-128.49364483891|-128.49364483891|-128.49364483891|-128.49364483891|-128.49364483891||-128.49364483891|-128.49364483891|-128.49364483891|-128.49364483891|-132.1284431146|118.25233523985|118.25233523985|118.25233523985|118.25233523985|118.25233523985|118.25233523985|118.25233523985|118.25233523985|118.25233523985|118.25233523985|118.25233523985|118.25233523985|118.25233523985|118.25233523985|118.25233523985|118.25233523985|118.25233523985|118.25233523985|118.25233523985|118.25233523985|118.25233523985|118.25233523985|118.25233523985|118.25233523985|118.25233523985|118.25233523985|116.23897168296|116.23897168296|116.23897168296|116.23897168296|114.74607422239|113.68924661525|113.68924661525|113.68924661525|113.68924661525|113.68924661525|113.68924661525|113.68924661525|113.68924661525|113.68924661525|113.68924661525|113.68924661525|111.8174763183|111.8174763183|111.34781588333|111.34781588333|111.34781588333|111.34781588333|111.34781588333|111.34781588333|111.34781588333|111.34781588333|111.34781588333|111.34781588333|111.34781588333|111.34781588333|111.34781588333||111.34781588333|111.34781588333|110.20443179228|110.20443179228|110.20443179228|110.20443179228|110.20443179228|110.20443179228|110.20443179228|110.20443179228|110.20443179228|110.20443179228|110.20443179228|109.85355956927|108.67728432434|107.27337274305|106.25286790786|104.12425488298|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.98865377391|103.87091826408|103.87091826408|103.87091826408||103.87091826408|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987||102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|102.26023553987|100.94307109139|99.74863318626||96.9018164655|96.592149807924|96.592149807924|96.592149807924|95.565877360231|94.414866361493|93.280512432839|93.280512432839|91.772082227894|91.27354330447|91.27354330447|91.27354330447|88.284493069148|87.434190826033|-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555||-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555|-95.483335871555|-96.647325203568|-96.647325203568|89.84592868984|89.84592868984|89.84592868984|89.84592868984|89.84592868984|89.84592868984|89.84592868984|89.84592868984|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231|88.965135475231
01021|1137413|/equities/grocery-outlet-inc|R1000VALUE|-10.585759033285|-10.585759033285|-10.585759033285|-10.585759033285||-10.585759033285|-10.585759033285|-10.585759033285|-10.585759033285|-10.585759033285|-10.585759033285|-10.585759033285|-10.585759033285|-10.585759033285|-10.585759033285|-10.609666428302|-10.609666428302|-10.609666428302|-10.609666428302|-10.609666428302|-10.609666428302|-10.609666428302|-10.609666428302|-10.609666428302||-10.609666428302|-10.609666428302|-10.609666428302|-10.609666428302|-10.609666428302|-10.609666428302|-10.609666428302|-10.609666428302|-10.816340536249|-11.149267296407|-11.216129890651||-11.283755796453|-11.285854828017|-11.285854828017|-11.285854828017||-11.285854828017|-11.285854828017|-11.285854828017|-11.285854828017|-11.543149590114|-11.816554996282|-11.927783353362|-12.014908109916|-12.014908109916|-12.014908109916|-12.014908109916|-12.014908109916|-12.014908109916|-12.014908109916|-12.014908109916|-12.014908109916|-12.014908109916|-12.014908109916|-12.014908109916||-12.014908109916|-12.014908109916|-12.014908109916|-12.169269133513|-12.169269133513|-12.457521439597|-12.752801949233|-13.197279725307|-13.247533252762|-13.350037127652|-13.553374800327|-13.83041687502|-14.241018512664|-14.791131261121|-15.044736159597|-15.044736159597|-15.216821711459|-15.216821711459|-15.216821711459|-15.853624177419|-16.145693594044|-16.325215240127|-16.558849700961|-17.079119835626|-17.079119835626|-17.079119835626|-17.079119835626|-17.079119835626|-17.079119835626|-17.134578133436|-17.346142195668|-17.346142195668|-17.346142195668|-17.394327733704|-17.394327733704|-17.394327733704|-17.394327733704|-17.394327733704|-17.394327733704|-17.394327733704|-17.394327733704|-17.394327733704|-17.394327733704|-17.394327733704|-17.394327733704|-17.394327733704|-17.394327733704|-17.927181453383|-18.55707901813|16.637890894075|16.637890894075|16.637890894075|16.637890894075|16.637890894075|16.637890894075|16.637890894075|16.637890894075|16.637890894075|16.637890894075|16.637890894075|16.637890894075|16.637890894075||16.637890894075|16.637890894075|16.637890894075|16.637890894075|16.504599976164|16.376462898695|16.376462898695|16.376462898695|16.376462898695|16.376462898695|16.376462898695|16.376462898695|16.376462898695|16.376462898695|16.376462898695|16.376462898695|15.945192401104|14.975168723191|12.810323880543|12.810323880543|12.810323880543|12.810323880543|12.810323880543|12.810323880543|12.810323880543|12.810323880543|12.810323880543|12.810323880543|-14.210521661597|-14.210521661597|-14.210521661597|-14.210521661597|-14.210521661597|-14.210521661597|-14.210521661597|-14.210521661597|-14.210521661597|-14.210521661597|-14.210521661597|-14.210521661597||-14.210521661597|-14.210521661597|-14.210521661597|-14.210521661597|-14.210521661597|-14.490579935531|-14.72635830564|-14.72635830564|-14.72635830564|-14.72635830564||-14.72635830564|-14.72635830564|-14.72635830564|-14.72635830564|-14.72635830564|-15.059287322039|-15.078652183738|-15.096207963416|-15.096207963416|-15.096207963416|-15.096207963416|-15.096207963416|-15.096207963416|-15.096207963416|-15.096207963416|-15.096207963416|-15.096207963416||-15.096207963416|-15.223020141863|-15.5594662754|-15.784077694227|-15.784077694227|-15.784077694227|-15.784077694227|-15.784077694227|-16.312586839784|-16.554262540725|-16.848069612613|14.621293017578|14.621293017578|14.621293017578|14.621293017578|14.621293017578|14.621293017578|14.39227066803|14.181689694723|13.704098863955|13.694689516335|13.694689516335|13.694689516335|13.272024789599|13.272024789599||12.719536788114|12.719536788114|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417|-14.266274949417
01022|21003|/equities/newmarket-corp|R1000VALUE|-675.08734259289|-675.08734259289|-675.08734259289|-675.08734259289||-682.97928677314|-734.56532351963|671.67977938838|671.67977938838|667.02777367103|667.02777367103|658.82424206721|651.71971517125|-707.37049281634|-707.37049281634|-707.37049281634|-707.37049281634|-707.37049281634|-709.75000029181|-711.54320160808|-711.54320160808|-711.54320160808|-711.54320160808|-711.54320160808||-715.99424676831|-739.37802096085|-739.37802096085|-739.37802096085|-739.37802096085|-739.37802096085|-739.37802096085|-739.37802096085|-739.37802096085|-739.37802096085|-739.37802096085||-742.21337520499|-751.85126677507|-758.9391855769|-763.8004975377||-766.86886947006|-774.85705277489|-782.14787141004|-783.0498572579|-787.76912256412|-787.76912256412|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594||-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-798.90712587594|-801.86846248043|-808.12718975691|-812.71275682082|-813.37303722822|-818.93208007414|-818.93208007414|-822.73007201705|-826.00341457298|-843.04825129963|-850.79066413225|-850.79066413225|-850.79066413225|-851.12543524417|-851.12543524417|-898.29881327586|822.53132414336|809.49641096439|809.49641096439|799.61487814945|798.91446277144|798.91446277144|798.91446277144|798.91446277144|798.91446277144|798.91446277144|798.91446277144|798.91446277144|798.91446277144|798.91446277144|798.91446277144|798.91446277144|798.91446277144|798.91446277144|798.91446277144|796.88245361649|785.1227091507|783.91741399329|783.91741399329|783.91741399329|783.91741399329|783.91741399329|783.91741399329||779.96047708238|777.95777767726|775.12947112794|765.14108988174|760.45897696205|760.45897696205|755.42183285497|748.17982038682|737.99396953787|729.21489779381|728.28020791542|728.28020791542|725.7595809249|711.55462469303|700.90291144278|688.38320930166|676.41197382259|670.34876024775|-714.16872467993|-714.16872467993|-714.16872467993|-714.16872467993|-721.64438782796|-727.22323609573|-733.81301881188|699.65822123418|699.65822123418|699.65822123418|699.65822123418|699.65822123418|699.65822123418|699.65822123418|699.65822123418|699.65822123418|699.65822123418|699.65822123418|699.65822123418|696.2615583783|696.2615583783|693.38621503839||683.1719019361|669.33603863668|656.19389899518|649.19596633145|639.36721885678|637.80492918223|637.11121545272|637.11121545272|625.01672103789|625.01672103789||625.01672103789|625.01672103789|625.01672103789|625.01672103789|625.01672103789|625.01672103789|622.32340206467|620.14212437932|620.14212437932|620.14212437932|620.14212437932|620.14212437932|620.14212437932|620.14212437932|620.14212437932|620.14212437932|620.14212437932||620.14212437932|620.14212437932|620.14212437932|620.14212437932|618.5465132535|615.91835009395|607.40237073699|605.32969790317|605.32969790317|605.32969790317|599.15581396793|595.50967787344|589.13536663672|587.80055163357|587.80055163357|587.80055163357|574.49810031225|561.98510915229|559.58048640883|559.58048640883|550.38443938004|547.57272710521|538.67245218179|-575.55343012688|-575.55343012688||-575.55343012688|-575.55343012688|-575.55343012688|-575.55343012688|-575.55343012688|-575.55343012688|-575.55343012688|-575.55343012688|529.43913326499|529.43913326499|529.43913326499|529.43913326499|524.55124304291|522.25639960497|521.46657203413|521.46657203413|-557.3498619004|-557.3498619004|-557.3498619004|-557.3498619004|-557.3498619004|-557.3498619004|-557.3498619004|-557.3498619004|-557.3498619004|-557.3498619004|-571.43061941187|541.88122995884|541.88122995884|541.88122995884|541.88122995884
01023|940842|/equities/sage-therapeutic|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-9.0150289806459|-9.0514213015342|-9.1176907143884|-9.1397412541832|-9.1397412541832|-9.1525404986767|-9.2091888914536|8.7899722755876|8.7899722755876|8.7899722755876|8.7899722755876|8.7899722755876|8.7899722755876|8.7899722755876|8.7735801472627|8.7450893470936|8.6889880044916|8.6760972190409||8.6603860511282|8.6306630769765|8.6306630769765|8.6306630769765|8.6306630769765|8.6306630769765|8.5715697782344|8.5559110130542|8.5437736473342|8.4734818098567||8.4616463049277|8.3157184768633|8.2369094081406|-7.1688303918621|-7.1688303918621|-7.1688303918621|-7.1688303918621|-7.1688303918621|-7.1688303918621|-7.1688303918621|-7.1688303918621|-7.1688303918621|-7.1688303918621|-7.1688303918621|-7.2817558415489|-7.3230621955744|-7.3654612941051||-7.3654612941051|-7.3654612941051|-7.3654612941051|-7.3654612941051|-7.3654612941051|-7.3654612941051|-7.3654612941051|-7.3699572795524|-7.5878524508624|-7.6527929647652|-7.6527929647652|-7.7817143713862|-7.8729827972949|-7.9221250583397|6.8787455622049|6.8787455622049|6.8787455622049|6.8787455622049|6.8787455622049|6.8787455622049|6.8787455622049|6.7053647943597|-7.7645601984633|-7.7645601984633|-7.7645601984633||-7.7645601984633|-7.7645601984633|-7.7645601984633|-7.7645601984633|-7.7645601984633|-7.7645601984633|-7.7645601984633|-7.7645601984633|-7.7645601984633|-8.0978892375775|-8.4904324268575|7.7373119988908|7.7373119988908|7.7373119988908|7.7373119988908|7.7373119988908|7.61784682438|7.3423301397123|7.3248114782746|7.2075681640236|7.1420199819768|7.0516888243583|6.9901098035769|6.9901098035769|6.9256775934383|6.8760307187157|6.7458022115693|6.7458022115693|6.7458022115693|6.7458022115693|6.7458022115693
01024|1172260|/equities/paysafe|R1000VALUE|-7.4330833468629|-7.4330833468629|-7.4330833468629|-7.4330833468629||-7.4937036869474|-7.7374918164812|-7.7374918164812|-7.7374918164812|-7.7374918164812|-7.7374918164812|-7.7374918164812|-7.7683848115646|-7.7683848115646|-7.8295804008097|-7.8295804008097|-7.8678169233104|-8.0934021983434|-8.2193800380814|-8.2335108069799|-8.2335108069799|-8.2335108069799|-8.2335108069799|-8.2778786849337||-8.656132109889|7.1653771184859|7.1653771184859|7.1653771184859|7.1653771184859|7.1653771184859|7.1579134533576|7.1579134533576|7.1579134533576|7.1579134533576|7.151194217223||7.151194217223|7.151194217223|7.151194217223|7.151194217223||7.151194217223|7.151194217223|7.151194217223|7.151194217223|7.151194217223|7.151194217223|7.151194217223|7.151194217223|7.151194217223|7.104104706996|6.8763213504952|-8.3270815315804|-8.3270815315804|-8.3270815315804|-8.3270815315804|-8.3270815315804|-8.3270815315804|-8.3270815315804|-8.3270815315804||-8.3270815315804|-8.3270815315804|-8.3270815315804|-8.3270815315804|-8.3270815315804|-8.3270815315804|-8.5953682730552|-8.8817980101767|-9.0214423394935|-10.090558208441|-11.471267533799|-11.471267533799|-11.471267533799|-11.471267533799|-11.813586050162|-11.881534265025|-11.936760768342|-12.22995637197|-12.343840209849|-12.564544404223|-13.180049804267|-13.325659825441|-13.325659825441|-13.325659825441|-13.325659825441|-13.325659825441|-13.325659825441|-13.325659825441|-13.325659825441|-13.341038649442|-13.341038649442|-13.341038649442|-13.341038649442|-13.572509387204|-13.720599760688|-13.978721687172|-14.162669217941|12.695808616161|12.695808616161|12.695808616161|12.695808616161|12.695808616161|12.695808616161|12.695808616161|12.695808616161|12.695808616161|12.695808616161|12.695808616161|12.695808616161|12.695808616161|12.695808616161|12.695808616161|12.695808616161|12.695808616161|12.695808616161|12.695808616161|12.695808616161|12.695808616161|12.695808616161|12.508828052095|12.508828052095|12.508828052095||12.508828052095|12.416475119647|12.166361453861|12.064290764961|12.025545335515|11.57749480749|11.50153996843|11.50153996843|11.50153996843|11.50153996843|11.50153996843|11.50153996843|11.50153996843|10.678111154701|-13.004542165743|-13.004542165743|-13.372829962349|-13.372829962349|-13.390366184022|-13.452320254029|-13.452320254029|-13.810355517799|-14.124839462102|12.396095404408|12.396095404408|12.396095404408|12.396095404408|12.396095404408|12.396095404408|12.396095404408|12.396095404408|12.396095404408|12.396095404408|12.396095404408|12.396095404408|12.396095404408|12.396095404408|12.280959229142|12.280959229142|12.011065964865||11.898129044823|-13.340538925445|-13.340538925445|-13.340538925445|-13.340538925445|-13.340538925445|-13.340538925445|-13.340538925445|-13.340538925445|-13.440876424882||-13.673751288623|-13.751945846578|-13.826328826503|-13.848698537169|-13.982003191512|-13.982003191512|-13.982003191512|-13.982003191512|-13.982003191512|-13.982003191512|-13.982003191512|-13.982003191512|-13.982003191512|-13.982003191512|-13.982003191512|-13.982003191512|-13.982003191512||-13.982003191512|-14.001108782602|-14.236265439802|-14.658072810497|-14.860636610815|-15.167833033694|-15.167833033694|-16.061703301682|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.759120826782|-16.777519436279||-16.777519436279|-16.777519436279|-16.777519436279|-16.777519436279|-16.777519436279|-16.777519436279|-16.777519436279|-16.777519436279|-16.777519436279|-16.777519436279|-17.882243866831|-18.12496049042|-18.12496049042|-18.12496049042|-18.187648326319|-18.187648326319|-18.187648326319|-18.187648326319|-18.187648326319|-18.187648326319|-18.187648326319|-18.187648326319|-18.187648326319|-18.187648326319|-18.187648326319|-18.187648326319|-18.187648326319|-18.187648326319|-18.637564427501|-19.381183472878|-19.580758456396
01025|1168847|/equities/driven-brands-holdings|R1000VALUE|15.39664105025|15.39664105025|15.39664105025|15.228401169149||15.227935239018|15.227935239018|15.227935239018|15.227935239018|15.077706359427|15.041061426314|14.740069734953|14.6786882214|14.619072599207|14.619072599207|14.619072599207|14.619072599207|14.619072599207|14.619072599207|14.619072599207|14.619072599207|14.58535874662|14.301595460985|14.301595460985||14.301595460985|14.301595460985|14.301595460985|14.301136814044|14.301136814044|14.263485098863|14.128035650092|14.128035650092|14.128035650092|14.128035650092|14.128035650092||14.128035650092|14.128035650092|14.128035650092|14.128035650092|14.128035650092|14.128035650092|14.128035650092|14.128035650092|14.128035650092|14.128035650092|14.061911524922|14.061911524922|14.061911524922|14.061911524922|13.838512938984|13.811188103115|13.811188103115|13.811188103115|13.811188103115|13.811188103115|-15.177331192362|-15.177331192362|-15.177331192362|-15.177331192362||-15.177331192362|-15.177331192362|-15.177331192362|-15.177331192362|-15.238834468378|-15.431315783939|-15.480897934199|-15.480897934199|-15.480897934199|-15.480897934199|-15.480897934199|-15.480897934199|-15.555720151532|-15.647592059736|-15.647592059736|-15.647592059736|-15.647592059736|-15.647592059736|-15.950658153565|-16.295453467934|14.856138980663|14.856138980663|14.856138980663|14.856138980663|14.856138980663|14.856138980663|14.856138980663|14.856138980663|14.856138980663|14.856138980663|14.856138980663|14.12717088556|-15.631138918936|-15.631138918936|-15.817654740081|-16.054616013353|-16.432906194069|-16.733629857543|-16.989966775579|-17.069962662241|-17.230513857229|-17.338348545877|-17.448165538409|-17.625740292446|-17.726638426136|-17.777521148601|-18.051749670151|-18.205889131894|-18.524710446069|-18.524710446069|-18.912455220431|-19.169950745073|17.47658854968|17.47658854968|17.47658854968|17.47658854968|17.47658854968|17.47658854968|17.47658854968|17.47658854968|17.193987014632|16.887764854277||16.693481003866|16.693481003866|16.693481003866|16.693481003866|16.693481003866|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951||16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951||16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951||16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.527686202951|16.071317448029|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142||-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-17.907174871142|-18.139083647921|16.167953355138|16.167953355138|16.167953355138|16.167953355138|16.167953355138|16.114947909585|15.804108216224|15.766245496932|15.766245496932|15.746136769179|15.746136769179|15.676818963028|15.489846802096|15.489846802096|15.489846802096|15.489846802096|15.489846802096|15.489846802096|15.489846802096|15.489846802096|15.489846802096
01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE|22.287055800199|22.287055800199|-24.124470485625|-24.124470485625||-24.124470485625|-24.124470485625|-24.124470485625|-24.124470485625|-24.124470485625|-24.124470485625|-24.124470485625|-24.124470485625|-24.124470485625|-24.124470485625|-24.124470485625|-24.124470485625|-24.409132813279|23.162702487707|23.162702487707|23.162702487707|23.162702487707|23.162702487707|23.162702487707||23.162702487707|23.162702487707|22.964947301812|22.685219427686|-23.848801435175|-23.848801435175|-23.848801435175|-23.848801435175|-23.848801435175|-23.848801435175|-23.964779338508||-24.021421495708|-24.183800979491|-24.315334951476|-24.375784440781|-24.375784440781|-24.431983042586|-24.651368830853|-25.028188306152|-25.232987701958|-25.262832693149|-25.262832693149|-25.262832693149|-25.262832693149|-25.262832693149|-25.262832693149|-25.262832693149|-25.262832693149|-25.262832693149|-25.33757462848|-25.33757462848|-25.33757462848|-25.33757462848|-25.33757462848|-25.33757462848||-25.33757462848|-25.33757462848|-25.33757462848|-25.33757462848|-25.33757462848|23.775630777431|23.775630777431|23.775630777431|23.775630777431|23.775630777431|23.775630777431|23.775630777431|23.775630777431|23.775630777431|23.775630777431|23.775630777431|23.775630777431|23.775630777431|23.775630777431|23.775630777431|23.52931151716|-24.589562344246|-24.589562344246|-24.589562344246|-24.589562344246|23.345952870658|23.345952870658|23.345952870658|23.345952870658|23.345952870658|23.345952870658|23.345952870658|23.345952870658|23.345952870658|23.345952870658|23.345952870658|23.345952870658|23.329757180982|23.329757180982|23.013064348227|22.856460425066|22.805511312139|22.452816711955|22.452816711955|22.452816711955|22.452816711955|22.452816711955|22.452816711955|22.452816711955|22.452816711955|22.452816711955|22.452816711955|22.452816711955|22.452816711955|22.452816711955|22.452816711955|22.452816711955|22.452816711955|22.452816711955|22.269239676322|22.224660843352|22.224660843352||22.224660843352|22.224660843352|22.224660843352|22.224660843352|22.224660843352|22.031767705789|21.759773847633|21.759773847633|21.572562749212|21.572562749212|21.572562749212|21.572562749212|21.483403372571|21.271802366277|21.271802366277|21.214779046399|21.097481784139|21.075494085804|21.075494085804|21.075494085804|21.075494085804|21.075494085804|21.02893590148|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168||-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168|-22.398494461168||-22.398494461168|-22.579716818188|-22.599129615729|-22.730699153415|-22.937443304583|-23.028825813448|-23.077662610762|-23.077662610762|-23.077662610762|-23.107681009232|-23.137816007563|-23.137816007563|-23.389954545439|-23.389954545439|-23.389954545439|-23.389954545439|-23.389954545439||-23.389954545439|-23.79939384189|-24.287660277848|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359||-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.53683510359|-24.774679113503|-24.774679113503|-24.774679113503|-24.774679113503|-24.774679113503|-24.774679113503|-24.774679113503|-24.774679113503|-24.774679113503|-24.915754981698|-25.212227816782|-25.223547203548|-25.223547203548|-25.223547203548|-25.223547203548|-25.223547203548|-25.223547203548|-25.508613938764|-25.550170439993|-25.550170439993|-25.550170439993|-25.550170439993|-25.550170439993
01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE|25.082909562324|25.082909562324|25.082909562324|25.082909562324||25.078521386489|24.991134687381|24.579358696061|24.579358696061|24.579358696061|23.992064819421|22.906333245266|22.458715321211|21.701234047757|21.701234047757|21.701234047757|21.701234047757|21.701234047757|21.701234047757|21.701234047757|21.701234047757|21.701234047757|21.239981643741|21.105348012556||21.105348012556|20.956049849324|20.956049849324|20.956049849324|20.956049849324|20.956049849324|20.956049849324|20.956049849324|20.956049849324|-22.916822916451|-22.916822916451||-22.916822916451|-23.120750692098|-23.120750692098|-23.120750692098||-23.120750692098|-23.120750692098|-23.120750692098|-23.120750692098|-23.185278762942|-23.289477310319|-23.327844984086|-23.327844984086|-23.327844984086|-23.327844984086|-23.327844984086|-23.327844984086|-23.428499269746|-23.428499269746|-23.428499269746|-23.428499269746|-23.428499269746|-23.428499269746|-23.428499269746||-23.428499269746|-23.428499269746|-23.428499269746|-23.428499269746|-23.428499269746|-23.428499269746|-23.428499269746|-24.050288889432|-24.216769186241|-24.216769186241|-24.216769186241|-24.216769186241|-24.216769186241|-24.216769186241|-24.216769186241|-24.216769186241|-24.216769186241|-24.548632903875|-24.737370486592|-25.114300087132|-26.28450057577|-26.359276171556|-26.359276171556|-26.359276171556|-26.359276171556|-26.359276171556|-26.359276171556|-26.359276171556|-26.359276171556|-26.359276171556|-26.359276171556|-26.359276171556|-26.359276171556|-26.359276171556|-26.359276171556|-26.359276171556|-26.359276171556|-26.359276171556|-26.359276171556|-26.359276171556|-26.359276171556|-26.359276171556|-26.359276171556|-26.359276171556|-26.359276171556|-26.876563890967|24.470229680409|24.470229680409|24.470229680409|24.470229680409|24.470229680409|24.470229680409|24.470229680409|24.470229680409|24.470229680409|24.470229680409|24.470229680409|24.470229680409|24.470229680409|24.470229680409|24.470229680409|24.470229680409||24.470229680409|24.470229680409|24.222754645204|23.773616446229|23.727350593907|-25.549476098521|-25.549476098521|-25.549476098521|-25.549476098521|-25.549476098521|-25.549476098521|-25.549476098521|-25.549476098521|-25.549476098521|-25.549476098521|-25.79566091639|23.868035714338|23.868035714338|23.868035714338|23.868035714338|23.868035714338|23.868035714338|23.868035714338|23.868035714338|23.868035714338|23.621428931764|23.407142918431|23.289939506281|23.289939506281|23.289939506281|23.289939506281|23.18760009229|23.18760009229|23.18760009229|23.123143942265|23.123143942265|23.123143942265|22.826826606756|22.514460625152|22.514460625152||22.514460625152|22.079122823587|21.721803764625|21.669225803264|21.616361422945|21.47012498159|21.201249305615|21.056942613267|20.860241967597|20.860241967597||20.860241967597|20.860241967597|20.860241967597|20.860241967597|20.860241967597|20.860241967597|20.571934892246|20.536039248119|20.534529613272|20.534529613272|20.534529613272|20.534529613272|20.534529613272|20.534529613272|20.534529613272|20.534529613272|20.534529613272||20.534529613272|20.534529613272|20.534529613272|20.534529613272|20.534529613272|20.534529613272|20.534529613272|20.534529613272|20.420032208513|19.983120275152|18.731444491956|18.489137691495|17.966542396542|17.662268914113|17.499187563669|17.156042097687|16.754490956862|15.84999085488|-18.732990041336|-18.732990041336|-18.732990041336|-18.732990041336|-18.732990041336|-18.732990041336|-18.732990041336||-18.732990041336|-18.732990041336|-18.732990041336|-18.732990041336|-18.732990041336|-18.732990041336|-18.732990041336|-18.732990041336|-18.732990041336|-18.732990041336|-20.242273205224|-20.242273205224|-20.242273205224|-20.242273205224|-20.901135623127|-21.443206455608|-21.740007890073|-21.740007890073|-21.740007890073|-21.740007890073|-21.740007890073|-21.740007890073|-21.740007890073|-21.750436479781|-21.750436479781|-21.750436479781|-21.877392562807|-21.877392562807|-21.877392562807|-21.877392562807|-21.877392562807
01028|21032|/equities/lennar-corp-b|R1000VALUE|105.77661804557|105.77661804557|105.77661804557|105.77661804557||105.77661804557|103.83207558924|101.40846728543|100.67300701255|100.67300701255|100.67300701255|100.67300701255|100.67300701255|100.67300701255|100.67300701255|100.67300701255|100.67300701255|100.67300701255|100.67300701255|100.67300701255|100.67300701255|100.67300701255|100.67300701255|100.67300701255||100.67300701255|100.67300701255|100.67300701255|100.67300701255|99.216119767499|95.837627836148|-102.95554622994|-102.95554622994|-102.95554622994|-102.95554622994|-102.95554622994||-103.66922044077|-104.17682064152|-105.20915930112|-106.26239715505||-106.90432671362|-107.0134769949|-108.96352943146|-110.28836890021|-115.0865210511|-116.05686515986|-121.20818057787|-122.4974207909|-122.4974207909|-122.71428556|-122.71428556|-123.40865230069|-125.22433238013|114.70175876038|114.70175876038|114.70175876038|113.33358097721|113.33358097721|113.33358097721||113.11731106097|108.46034575893|-115.93808710342|-115.93808710342|-115.93808710342|-115.93808710342|-115.93808710342|-118.33009637467|112.74162536657|112.74162536657|112.74162536657|112.74162536657|112.74162536657|112.74162536657|112.74162536657|112.74162536657|112.74162536657|112.74162536657|112.74162536657|112.74162536657|112.74162536657|112.74162536657|112.74162536657|-120.34057748265|-120.34057748265|-120.34057748265|-120.34057748265|-120.34057748265|-120.34057748265|-120.34057748265|-120.34057748265|-120.34057748265|-120.34057748265|-121.61101806834|-121.61101806834|-124.2889112706|-126.94489947899|-127.66737118371|-127.66737118371|-127.66737118371|-127.66737118371|-127.66737118371|-127.66737118371|-127.66737118371|-127.66737118371|-127.66737118371|-127.66737118371|-129.47374238579|-133.12360561786|-136.57769322279|-136.57769322279|127.42741028195|127.42741028195|127.42741028195|127.42741028195|127.42741028195|127.42741028195|127.42741028195|127.42045864932|122.47939517622|119.64256612598|119.3410887528||119.3410887528|119.3410887528|119.3410887528|119.3410887528|119.3410887528|119.12133577317|119.12133577317|119.12133577317|119.12133577317|116.78343219724|116.73714807262|113.09647684881|112.83641826653|108.87296223136|106.67575186825|106.67575186825|105.85028329532|105.26031394182|104.8654791004|103.01314040945|103.01314040945|103.01314040945|103.01314040945|103.01314040945|103.01314040945|103.01314040945|103.01314040945|103.01314040945|100.92502043594|100.92502043594|100.92502043594|100.92502043594|100.92502043594|100.92502043594|100.92502043594|100.92502043594|100.92502043594|100.92502043594|100.92502043594|100.92502043594||100.92502043594|100.92502043594|99.280018095051|-109.60383461844|-109.60383461844|-109.60383461844|-109.60383461844|-109.60383461844|-109.60383461844|-109.60383461844||-109.60383461844|100.67932053453|100.67932053453|100.67932053453|100.67932053453|100.67932053453|100.03035821789|-106.89477234961|-106.89477234961|-106.89477234961|-106.89477234961|-106.89477234961|-106.89477234961|-108.30926124674|-108.30926124674|-108.30926124674|-108.30926124674||-108.30926124674|-108.31251008888|-110.00092655828|-110.00092655828|-110.00092655828|-110.00092655828|-110.00092655828|-110.00092655828|-110.00092655828|-110.00092655828|-110.00092655828|-110.00092655828|-110.00092655828|-110.00092655828|-110.5643220315|-110.5643220315|-110.5643220315|-110.5643220315|-110.5643220315|-110.5643220315|-110.5643220315|-110.5643220315|-110.5643220315|-110.5643220315|-110.5643220315||-112.3142464304|-112.5430518945|-113.84472935593|-113.84472935593|-113.84472935593|-113.99073736184|-113.99073736184|-113.99073736184|-115.54185598858|-115.54185598858|-115.54185598858|-117.80128477423|-118.02624721695|-118.02624721695|-118.60336867786|-118.60336867786|-118.60336867786|-118.60336867786|-118.60336867786|-118.60336867786|-121.35179964368|-121.35179964368|-121.35179964368|-121.35179964368|-121.35179964368|-122.04097690919|-123.76216675343|-123.76216675343|-123.76216675343|-123.76216675343|-123.76216675343
01029|32367|/equities/adt-corp|R1000VALUE|-8.3043626394255|-8.3043626394255|-8.3043626394255|-8.3043626394255||-8.3043626394255|-8.3043626394255|-8.3043626394255|-8.3043626394255|-8.3043626394255|-8.3043626394255|-8.3043626394255|-8.3043626394255|-8.3593995478218|-8.3593995478218|-8.3593995478218|-8.3593995478218|-8.3593995478218|-8.3593995478218|-8.3593995478218|-8.3593995478218|-8.3593995478218|-8.3593995478218|-8.3593995478218||-8.3593995478218|-8.3593995478218|-8.3593995478218|-8.3593995478218|-8.3593995478218|-8.3593995478218|-8.3593995478218|-8.3593995478218|-8.3593995478218|-8.3593995478218|-8.3593995478218||-8.3823327385126|-8.4089807230829|-8.4278704457287|-8.4278704457287||-8.4278704457287|-8.4278704457287|-8.4278704457287|-8.4278704457287|-8.4278704457287|-8.4278704457287|-8.4278704457287|-8.4278704457287|-8.4278704457287|-8.4278704457287|-8.4278704457287|-8.4278704457287|-8.4278704457287|-8.4278704457287|-8.4278704457287|-8.4278704457287|-8.4278704457287|-8.4278704457287|-8.4278704457287||-8.4278704457287|-8.4278704457287|-8.4278704457287|-8.4450401677031|-8.4450401677031|-8.5356004120397|-8.5852505765013|-8.7530562173054|-8.7763321270209|-8.7763321270209|-8.7763321270209|-8.7763321270209|-8.7828233853951|-8.7828233853951|-8.7828233853951|-8.7828233853951|-8.8612488260948|-8.9600290450598|-8.9600290450598|-8.9600290450598|-8.9600290450598|-8.9600290450598|-8.9600290450598|-8.9600290450598|-8.9600290450598|-8.9600290450598|-8.9600290450598|-8.9600290450598|-8.9600290450598|-8.9600290450598|-8.9600290450598|-8.9600290450598|-8.9600290450598|-9.0015458428242|8.3756945417818|8.3756945417818|8.3756945417818|8.3756945417818|8.3756945417818|8.3756945417818|8.3756945417818|8.3756945417818|8.3756945417818|8.3756945417818|8.3756945417818|8.3756945417818|8.3756945417818|8.3756945417818|8.3756945417818|8.3756945417818|8.3756945417818|8.3756945417818|8.3756945417818|8.3702155005597|8.3179081493459|8.3179081493459|8.3179081493459|8.3179081493459|8.3179081493459|8.3179081493459|8.2997279979258|8.2997279979258||8.2997279979258|8.2997279979258|8.2997279979258|8.2997279979258|8.2997279979258|8.2619103314658|8.2619103314658|8.2619103314658|8.2415675986895|8.1363927318738|8.1363927318738|8.1363927318738|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.1117299468181|8.073567281454|8.073567281454|8.073567281454|8.073567281454||8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454||8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454|8.073567281454|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385||-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385||-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|-8.5942311751385|7.5877327559336|7.5877327559336|7.5877327559336|7.5877327559336|7.5877327559336|7.5877327559336|7.5877327559336|7.5877327559336|7.5652581980873|7.5086204002355|-8.1489959988118|-8.1489959988118|-8.1489959988118|-8.1489959988118|-8.1489959988118|-8.1489959988118|-8.1489959988118|-8.1652733256553|7.5021724430987|7.5021724430987|7.5021724430987|7.5021724430987|7.5021724430987
01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE|-83.465267005158|-83.465267005158|-83.465267005158|-83.465267005158||-83.465267005158|-83.465267005158|-83.465267005158|-83.465267005158|-83.465267005158|-83.465267005158|-83.465267005158|-83.465267005158|-83.465267005158|-84.202012184144|-85.124869556193|-85.124869556193|-86.170772784701|-86.170772784701|-86.170772784701|-86.170772784701|-87.080908715451|-87.375835310399|-87.375835310399||-87.375835310399|-88.345694325808|-88.345694325808|-88.711324451636|-88.741698215859|-88.741698215859|-90.158828892594|-92.28759020157|84.971191823126|84.971191823126|-89.568638631329||-89.568638631329|-89.568638631329|-89.568638631329|-89.568638631329||-89.568638631329|-89.568638631329|-89.568638631329|-89.568638631329|-89.568638631329|-89.568638631329|-89.568638631329|-89.568638631329|-89.568638631329|-89.568638631329|-89.568638631329|-89.568638631329|-89.568638631329|-90.692588828919|-90.94781072815|-91.417898203877|-91.417898203877|-91.417898203877|-91.417898203877||-91.417898203877|-91.417898203877|-91.417898203877|-92.210169502924|85.591528708808|85.591528708808|85.591528708808|85.591528708808|85.591528708808|85.591528708808|85.591528708808|85.294694348595|85.294694348595|85.294694348595|85.294694348595|-93.144074690319|-93.144074690319|-93.144074690319|-93.144074690319|-93.144074690319|-93.144074690319|-93.144074690319|-93.731749282917|-95.233051232321|-96.88311209041|-96.987732102328|-96.987732102328|-97.67664483063|-98.064386505469|-99.59964767494|92.557610177451|92.557610177451|92.557610177451|92.557610177451|92.557610177451|92.557610177451|92.557610177451|91.521512189897|90.98723217226|89.850184182985|89.850184182985|89.850184182985|89.850184182985|89.518821218128|89.146131253678|89.146131253678|87.816791395044|87.816791395044|87.816791395044|87.069213288466|86.969383712669|86.969383712669|86.969383712669|86.969383712669|86.969383712669|86.969383712669|86.969383712669|86.969383712669|86.969383712669|86.969383712669|86.969383712669|86.969383712669||86.969383712669|86.969383712669|86.969383712669|86.969383712669|86.969383712669|86.255184699054|-91.301525296058|-91.301525296058|-91.301525296058|-91.301525296058|-91.301525296058|-91.301525296058|-91.301525296058|-91.301525296058|-91.301525296058|-92.606137369833|-93.869602096039|-93.872467897504|-93.872467897504|-94.094370639582|-94.094370639582|-96.505409651618|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.373278332797||90.373278332797|90.373278332797|90.373278332797|90.373278332797|90.021416029496|88.833204709676|88.833204709676|88.833204709676|87.961840800871|87.703460247903||85.096730790342|85.096730790342|85.096730790342|85.096730790342|85.096730790342|85.096730790342|85.096730790342|85.096730790342|85.096730790342|83.993869341971|83.464974935784|83.464974935784|83.464974935784|83.464974935784|83.464974935784|83.464974935784|83.464974935784||83.464974935784|83.464974935784|83.464974935784|82.994420325242|81.811702830657|81.811702830657|80.927725270777|80.927725270777|79.996152776|79.996152776|79.346787233614|78.055340205589|76.688438003769|76.634927504052|76.209920398382|75.790519175693|74.71271115957|-81.780436977774|-81.780436977774|-81.780436977774|-81.780436977774|-81.780436977774|-81.780436977774|-81.780436977774|-81.780436977774||-81.780436977774|-81.780436977774|-81.780436977774|-81.780436977774|-81.780436977774|-81.780436977774|-81.780436977774|-81.780436977774|-81.780436977774|-83.0678497785|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.103855779164|-86.632452093223|-87.605910074556|-89.709888842198|-91.915720577467|-91.915720577467
01031|1006167|/equities/schneider-national-inc|R1000VALUE|26.838207625567|26.838207625567|26.838207625567|26.838207625567||26.838207625567|26.838207625567|26.838207625567|26.480508591532|26.25520319981|26.25520319981|26.25520319981|26.204392804511|-29.786484189311|-29.786484189311|-29.786484189311|28.271871089592|28.271871089592|28.121672765403|28.121672765403|28.121672765403|28.121672765403|27.619735671536|27.619735671536||27.619735671536|27.408594080095|26.892327039644|26.85341836921|26.733851103033|26.733851103033|26.38404070852|26.38404070852|26.38404070852|25.670045185065|25.624055550604||25.624055550604|25.624055550604|25.624055550604|25.426172969638||25.223248108558|25.181386956828|25.150708102802|24.861214743253|24.861214743253|24.74975038531|24.74975038531|24.720179144446|24.720179144446|24.720179144446|24.226866262824|23.989017823969|23.848352065389|23.268168995452|23.074633039448|22.268203538229|21.024114601668|20.720682878026|-22.90590908999||-22.90590908999|-22.90590908999|-22.90590908999|-22.90590908999|-22.90590908999|-22.90590908999|-22.957454819092|-23.283377482503|-23.391320074557|-23.391320074557|-23.391320074557|-23.391320074557|-23.391320074557|-23.391320074557|-23.391320074557|-23.391320074557|-23.391320074557|-23.391320074557|-23.391320074557|-23.391320074557|21.760510599944|21.760510599944|21.760510599944|21.760510599944|21.760510599944|21.760510599944|21.693345454372|21.446988837269|21.446988837269|21.446988837269|21.022449653393|21.022449653393|21.022449653393|21.022449653393|21.022449653393|20.325042661966|-22.516381244843|-22.516381244843|-22.516381244843|-22.516381244843|-22.619312371352|-22.658125653906|-22.861249993293|-23.050277045533|-23.302808023343|-23.477565262991|-23.883960589521|-24.044956269918|-24.649951368635|-25.222446448345|-25.638483385415|-25.638483385415|-25.661688252272|-25.661688252272|-25.661688252272|-25.661688252272|-25.661688252272|-25.661688252272|-25.661688252272|-25.661688252272|-25.661688252272|-25.661688252272||-25.661688252272|-25.661688252272|-25.661688252272|-25.661688252272|-25.661688252272|-25.661688252272|-25.661688252272|-25.661688252272|-25.661688252272|-25.661688252272|-25.661688252272|-25.661688252272|-25.661688252272|-25.661688252272|-25.661688252272|-25.92298647649|-26.314644092273|-26.314644092273|-26.314644092273|-26.314644092273|-26.314644092273|-26.341270599046|-26.854468090975|24.62411490481|24.62411490481|24.62411490481|24.62411490481|24.62411490481|24.62411490481|24.62411490481|24.62411490481|24.62411490481|24.62411490481|24.62411490481|24.62411490481|24.62411490481|24.517906200013|23.957674038765|23.688400887163|23.688400887163||23.688400887163|23.299612096848|22.921792617443|22.849885352252|22.849885352252|22.849885352252|22.849885352252|22.849885352252|22.849885352252|22.849885352252||22.849885352252|22.849885352252|22.849885352252|22.849885352252|22.849885352252|22.849885352252|22.849885352252|22.580428211554|22.502697194798|22.304942251557|22.294473328676|22.294473328676|22.294473328676|22.294473328676|22.294473328676|22.294473328676|22.294473328676||22.294473328676|22.294473328676|22.294473328676|22.294473328676|22.186387692074|22.186387692074|22.103832419654|22.103832419654|22.103832419654|21.986975122315|-23.69940660343|-23.69940660343|-23.69940660343|-23.69940660343|-23.69940660343|-23.69940660343|-23.69940660343|-23.69940660343|-23.995682080379|-23.995682080379|-23.995682080379|-23.995682080379|-23.995682080379|-23.995682080379|-23.995682080379||-23.995682080379|-23.995682080379|-23.995682080379|-23.995682080379|-23.995682080379|-23.995682080379|-23.995682080379|-23.995682080379|-23.995682080379|-23.995682080379|-24.628080234919|-24.628080234919|-24.628080234919|-24.628080234919|-24.714811389086|-24.996986379943|-24.996986379943|-24.996986379943|-24.996986379943|-24.996986379943|-25.329983912929|-25.625538414301|-25.783317389723|-25.783317389723|-25.783317389723|-25.860352002511|-26.477891139332|-27.173323821297|-27.29305409707|-27.29305409707|-27.315337809339
01032|20700|/equities/mercury-general-corp|R1000VALUE|-96.846579693907|-98.552313008963|86.660276105053|86.660276105053||86.660276105053|86.660276105053|86.660276105053|86.660276105053|86.660276105053|86.660276105053|85.576416097357|-92.187727341764|-92.187727341764|-92.187727341764|-92.187727341764|-92.187727341764|-92.187727341764|-92.756084002513|-92.785043291421|-92.785043291421|-94.112823014095|-95.394271183851|-95.394271183851||-95.394271183851|-95.394271183851|-95.394271183851|-95.394271183851|-95.394271183851|-95.394271183851|-95.394271183851|-95.394271183851|-95.394271183851|89.167435184539|89.167435184539||89.167435184539|89.167435184539|89.167435184539|89.167435184539||89.167435184539|89.167435184539|88.273475769957|87.39686186316|87.39686186316|87.39686186316|87.39686186316|87.39686186316|87.139998875621|87.139998875621|87.139998875621|87.139998875621|87.139998875621|87.139998875621|87.139998875621|87.139998875621|87.139998875621|87.139998875621|87.139998875621||87.139998875621|86.998334949285|85.444259715378|82.633995144824|82.633995144824|82.569005016019|82.569005016019|82.41495577884|80.774393496039|80.774393496039|80.774393496039|79.490094539327|77.953718155405|76.148298442122|75.049377379296|-81.800182372114|-81.800182372114|-81.800182372114|-82.90353566384|-83.071574425693|-83.071574425693|-83.459326028819|-85.100913418659|-85.227076105287|-85.227076105287|-86.018970652874|-86.175191525136|-86.175191525136|-86.175191525136|-86.175191525136|-86.175191525136|-86.707304105242|-86.707304105242|-88.229964054381|81.152441983416|81.152441983416|81.152441983416|81.152441983416|79.959661065422|79.781190991503|79.781190991503|79.215764496174|77.751370785961|77.751370785961|77.250012628348|77.250012628348|77.250012628348|76.168628313046|74.364078075748|74.364078075748|74.364078075748|74.364078075748|74.364078075748|74.143192219581|73.731234152941|73.062609715651|73.062609715651|73.062609715651|73.062609715651|73.041234594131|72.885563144439|72.885563144439||72.885563144439|72.885563144439|72.885563144439|71.784007453647|71.695475472042|71.602195409745|70.14577193151|69.422881813955|69.185229173183|69.185229173183|69.185229173183|68.837195995649|68.691330833788|66.892037837103|65.830171232288|65.830171232288|65.830171232288|65.830171232288|65.830171232288|65.830171232288|65.830171232288|65.830171232288|65.830171232288|65.755328740085|64.75263344678|64.75263344678|64.443986267621|64.443986267621|63.652204030944|63.225191109212|63.225191109212|62.528447386531|62.528447386531|62.528447386531|62.528447386531|62.528447386531|62.528447386531|62.528447386531|62.528447386531|62.528447386531||62.528447386531|62.528447386531|62.528447386531|62.098829107051|60.96724267269|60.96724267269|60.96724267269|60.96724267269|60.645538270031|60.645538270031||60.645538270031|60.645538270031|60.645538270031|60.645538270031|60.645538270031|60.645538270031|60.229129724541|60.201113865747|60.201113865747|60.146229387983|60.146229387983|60.146229387983|60.001924119244|59.229633527607|57.820150381559|56.374828662754|56.374828662754||56.374828662754|56.374828662754|56.374828662754|56.374828662754|56.200764099921|56.200764099921|56.200764099921|55.038164111525|55.038164111525|54.400747904678|53.409591546159|53.409591546159|53.409591546159|53.409591546159|52.049824889613|51.332582668146|50.050646256165|50.044597706624|50.044597706624|-55.903127001717|-55.903127001717|-55.903127001717|-55.903127001717|-55.903127001717|-55.903127001717||-55.903127001717|-55.903127001717|-55.903127001717|-55.903127001717|-55.903127001717|-55.903127001717|-55.903127001717|-55.903127001717|-55.903127001717|-57.71902984932|51.931696437622|51.931696437622|51.931696437622|51.931696437622|51.931696437622|51.931696437622|51.790773946736|51.571758453759|51.571758453759|51.571758453759|51.571758453759|51.571758453759|51.571758453759|51.571758453759|49.914177568657|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045|-57.120212276045
01033|20805|/equities/cna-financial-corp|R1000VALUE|47.755226283065|47.755226283065|47.755226283065|47.755226283065||47.755226283065|47.755226283065|47.755226283065|47.755226283065|47.755226283065|47.755226283065|47.604161956566|47.063512513657|46.48195743298|46.057731413571|-48.218023099834|-48.218023099834|-48.218023099834|-48.218023099834|-48.218023099834|-48.218023099834|-48.218023099834|-48.218023099834|-48.218023099834||-48.218023099834|-48.218023099834|-48.218023099834|-48.218023099834|46.091205030396|46.091205030396|46.091205030396|46.091205030396|46.091205030396|46.091205030396|46.091205030396||46.091205030396|46.091205030396|46.035225980496|45.923396849603||45.923396849603|45.919378466043|45.609564433168|45.609564433168|45.435351302967|45.238166944567|45.001514437247|45.001514437247|44.417792852774|43.664768174903|-46.20261091098|-46.20261091098|-46.20261091098|-46.815513121914|-47.742792222048|45.098188036289|45.098188036289|45.098188036289|45.098188036289||45.098188036289|44.906597368812|44.57209561501|44.57209561501|44.188616362259|44.152059623131|44.152059623131|44.152059623131|44.152059623131|-46.243716467905|-46.243716467905|-46.243716467905|-46.243716467905|-46.243716467905|-46.243716467905|-46.243716467905|-46.243716467905|-46.243716467905|-46.243716467905|-46.243716467905|-46.243716467905|-46.965747874631|-47.403697589651|-47.506139995158|-47.506139995158|-47.713768509762|-47.713768509762|-47.713768509762|-47.830298878238|-47.843388108727|-47.89665446902|-47.89665446902|-47.89665446902|-47.89665446902|-47.89665446902|-47.89665446902|-47.89665446902|-47.89665446902|-47.89665446902|-47.89665446902|-48.054891916573|-48.054891916573|-48.054891916573|-48.054891916573|-48.054891916573|-48.054891916573|-48.062634181167|-48.062634181167|-48.101261032053|-48.309180035004|-48.330127179634|-48.330127179634|-49.141266825157|-49.141266825157|-49.141266825157|-49.141266825157|-49.640296090927|47.463036943854|47.463036943854|47.463036943854|47.463036943854|47.463036943854||47.463036943854|47.337776969578|47.337776969578|47.337776969578|47.337776969578|47.337776969578|46.818363850543|46.599294760966|45.705815381016|45.705815381016|45.705815381016|45.553127997678|45.439081979639|45.181113376492|44.746903461741|44.63226436603|44.63226436603|44.39056994107|43.64063439531|-45.733098001463|-45.733098001463|-45.733098001463|-45.733098001463|-45.733098001463|-45.733098001463|-45.733098001463|-45.733098001463|-45.733098001463|-45.733098001463|-45.733098001463|-45.733098001463|-45.733098001463|-45.733098001463|-45.908602788695|-46.079261989073|-46.079261989073|-46.477511956379|-47.072792240961|-47.382692788416|-47.382692788416||-47.382692788416|-47.382692788416|-47.382692788416|-47.382692788416|-47.382692788416|-47.382692788416|-47.382692788416|-47.382692788416|-47.382692788416|-47.382692788416||-47.382692788416|-47.513177313599|-48.162222489386|-48.162222489386|-48.162222489386|-48.162222489386|-48.563022835022|-48.966971325616|-49.066087153018|-49.066087153018|-49.066087153018|-49.066087153018|-49.066087153018|-49.066087153018|-49.066087153018|-49.066087153018|-49.066087153018||-49.066087153018|-49.502874800961|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229||-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-49.740323844229|-51.835361284983|48.34248064933|48.34248064933|48.34248064933|48.095531003684|48.095531003684|48.018695532183|47.740960954406|47.003292161864|46.779774279809|46.779774279809|46.779774279809|46.606017165978|46.606017165978|46.498129812716|46.498129812716|46.498129812716|46.498129812716|46.498129812716|46.498129812716|46.498129812716|46.498129812716
01034|1177768|/equities/sylvamo|R1000VALUE|-55.032223611829|-55.032223611829|-56.28830285178|-57.198668640039||47.761562451712|47.761562451712|47.761562451712|47.761562451712|47.761562451712|47.761562451712|47.761562451712|47.761562451712|47.761562451712|47.761562451712|47.761562451712|47.761562451712|47.761562451712|47.761562451712|47.761562451712|47.761562451712|47.761562451712|47.761562451712|47.761562451712||47.761562451712|47.761562451712|47.761562451712|47.077568382015|46.886907180807|46.886907180807|46.886907180807|46.886907180807|46.886907180807|46.886907180807|46.886907180807||46.886907180807|46.886907180807|46.886907180807|46.886907180807||46.886907180807|46.886907180807|46.886907180807|46.886907180807|46.886907180807|46.825452151852|46.806059429996|46.128676067847|45.535586741552|45.535586741552|44.0478761494|43.996512638178|43.996512638178|43.794458427525|43.678287336668|43.087036792261|42.704664619436|42.704664619436|42.704664619436||42.704664619436|41.581848364925|41.581588820572|41.581588820572|41.581588820572|41.581588820572|41.581588820572|41.581588820572|41.581588820572|41.581588820572|41.581588820572|39.080375543298|-43.163495233913|-43.163495233913|-43.163495233913|-43.163495233913|-43.163495233913|-43.419992424007|-44.180548112652|-44.653436679599|-45.687697327159|-45.687697327159|-45.687697327159|-45.687697327159|-45.687697327159|-45.687697327159|-45.687697327159|-45.687697327159|-45.890454570675|-45.890454570675|-45.890454570675|-45.890454570675|-45.890454570675|-45.890454570675|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353||-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-46.319578613353|-49.33268683972|-49.33268683972|-49.33268683972|-49.33268683972|-49.33268683972|-50.317984300875|-51.472204744841|-52.125781973231|-52.80003670413|-52.976493677695|-52.976493677695|-52.976493677695|-52.976493677695|-53.104435003686|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366||-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366|-54.006679233366||-54.506480835603|-55.39750083147|-55.569013397616|-55.569013397616|-56.422175717268|-57.348618109925|-57.665132624408|-57.665132624408|-57.665132624408|-57.665132624408|-57.665132624408|-57.665132624408|-57.665132624408|-59.299036351068|-60.297456073655|-60.297456073655|-60.297456073655||-60.297456073655|-61.930507977686|-62.477744222345|-62.477744222345|-62.477744222345|-62.477744222345|-62.477744222345|-62.477744222345|-62.477744222345|-62.477744222345|-62.477744222345|-65.156320602146|-65.156320602146|-65.160356555214|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064||-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-66.262702956064|-71.05011565696|-71.05011565696|-71.05011565696|-71.05011565696|-71.05011565696|-71.05011565696|-71.05011565696|-71.05011565696|-71.05011565696|-71.05011565696|-71.995234208963|-71.995234208963|-71.995234208963|-71.995234208963|-71.995234208963|-71.995234208963|-73.08340727501|-73.08340727501|-73.08340727501|-74.540457054563|-75.240513293269
01035|1169492|/equities/signify-health|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01036|1171379|/equities/hayward-holdings|R1000VALUE|-17.051051850906|-17.051051850906|-17.051051850906|-17.051051850906||-17.051051850906|-17.051051850906|-17.051051850906|-17.051051850906|-17.051051850906|-17.051051850906|-17.051051850906|-17.051051850906|-17.051051850906|15.753492483686|15.753492483686|15.753492483686|15.753492483686|15.753492483686|15.753492483686|15.753492483686|15.753492483686|15.753492483686|15.753492483686||15.753492483686|15.494713502008|15.415849856485|15.415849856485|15.281709318251|15.281709318251|15.281709318251|15.281709318251|15.281709318251|15.281709318251|15.281709318251||15.281709318251|15.281709318251|15.281709318251|15.281709318251||15.281709318251|15.281709318251|15.281709318251|15.281709318251|15.281709318251|15.281709318251|15.281709318251|15.281709318251|15.281709318251|15.281709318251|15.281709318251|15.281709318251|15.281709318251|15.281709318251|15.281709318251|15.281709318251|15.24615689236|15.24615689236|15.24615689236||15.24615689236|15.011531847505|-16.450455030583|-16.450455030583|-16.450455030583|-16.450455030583|-16.514949834769|-16.655493445388|-16.655493445388|-17.118770488094|-17.158336995849|-17.158336995849|-17.158336995849|-17.158336995849|-17.384705624474|16.054332307281|16.054332307281|16.054332307281|16.054332307281|16.054332307281|15.90342495541|-15.682380595371|-15.682380595371|-15.682380595371|-15.682380595371|-15.682380595371|-15.682380595371|-15.682380595371|-15.682380595371|-15.682380595371|-15.682380595371|-15.682380595371|-15.682380595371|-15.682380595371|-15.682380595371|-15.682380595371|-15.682380595371|-15.682380595371|-15.682380595371|-15.682380595371|-15.682380595371|-15.682380595371|-15.682380595371|-15.682380595371|-15.682380595371|-15.984867429916|-16.041699038836|-16.041699038836|-16.352443760074|-16.462715274136|-16.701778395726|15.120121447875|15.120121447875|15.120121447875|15.120121447875|15.120121447875|15.120121447875|15.120121447875|15.120121447875|15.120121447875|15.120121447875|15.120121447875||15.120121447875|15.120121447875|15.075689281175|15.066777598648|15.066777598648|14.945586614906|14.835020889312|14.835020889312|14.835020889312|14.835020889312|14.835020889312|14.835020889312|14.797800661756|14.403157420103|14.403157420103|14.403157420103|14.403157420103|14.371285592123|14.280317954007|14.047182061467|14.047182061467|14.047182061467|14.027790497732|14.027790497732|14.027790497732|13.901711674743|13.879679543236|13.869820620696|13.869820620696|13.869820620696|13.869820620696|13.869820620696|13.869820620696|13.869820620696|13.869820620696|13.869820620696|13.781467360567|13.491074529303|13.298138741004|-14.404734496496||-14.404734496496|-14.404734496496|-14.404734496496|-14.404734496496|-14.404734496496|-14.404734496496|-14.404734496496|-14.404734496496|-14.404734496496|-14.404734496496||13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256||13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.446636083256|13.444317899955|12.795908754415|12.663232027764|12.573543233955|12.573543233955|12.573543233955|12.573543233955|12.011159017443|-13.474167441422|-13.474167441422|-13.474167441422|-13.474167441422|-13.474167441422|-13.474167441422|-13.474167441422|-13.474167441422||-13.626615881363|-13.626615881363|-13.626615881363|-13.626615881363|-13.626615881363|-13.626615881363|-13.626615881363|-13.626615881363|-13.697351004724|-13.725111619239|-14.336235090102|-14.892894222038|-14.892894222038|-14.892894222038|-14.99321593366|-15.164684179998|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814|-15.187101801814
01037|17336|/equities/tfs-financial-corp|R1000VALUE|14.018275135456|14.018275135456|14.018275135456|13.946000078075||13.946000078075|13.946000078075|13.946000078075|13.946000078075|13.722360488006|13.722360488006|13.722360488006|13.722360488006|13.722360488006|13.722360488006|13.722360488006|13.722360488006|13.722360488006|13.722360488006|13.722360488006|13.722360488006|13.722360488006|13.500400141685|13.346697976816||13.346697976816|13.243831451986|-14.117927805222|-14.117927805222|-14.117927805222|-14.117927805222|-14.117927805222|-14.117927805222|-14.117927805222|-14.117927805222|-14.117927805222||-14.117927805222|-14.391308218944|13.611008297389|13.611008297389||13.611008297389|13.611008297389|13.611008297389|13.611008297389|13.611008297389|13.611008297389|13.611008297389|13.611008297389|13.611008297389|13.611008297389|13.611008297389|13.611008297389|13.611008297389|13.611008297389|13.611008297389|13.611008297389|13.611008297389|13.611008297389|13.611008297389||13.611008297389|13.611008297389|13.341953634095|13.059115064224|13.02305661357|13.02305661357|13.02305661357|13.02305661357|13.02305661357|13.02305661357|13.02305661357|13.02305661357|12.958113753702|12.958113753702|12.958113753702|12.958113753702|12.958113753702|12.958113753702|12.958113753702|12.958113753702|12.958113753702|12.958113753702|12.917903621887|-13.770559003474|-13.770559003474|-13.770559003474|-13.770559003474|-13.770559003474|-13.770559003474|-13.770559003474|-13.770559003474|-13.770559003474|-13.770559003474|-13.770559003474|-13.770559003474|-13.770559003474|-13.770559003474|-13.770559003474|-13.770559003474|-13.770559003474|-13.770559003474|-13.825065853995|-13.846578607346|-13.846578607346|-13.854004171022|-13.854004171022|-13.854004171022|-13.854004171022|-13.854004171022|-13.854004171022|-13.854004171022|-13.854004171022|-14.022504941764|-14.026172688718|-14.026172688718|-14.026172688718|-14.297969397698|13.554533366007|13.554533366007|13.554533366007|13.554533366007|13.554533366007||13.554533366007|13.554533366007|13.483092603465|13.34315852035|13.19406449915|12.939238470142|-13.266462240543|-13.266462240543|-13.266462240543|-13.266462240543|-13.266462240543|-13.266462240543|-13.266462240543|-13.266462240543|-13.266462240543|-13.268482147811|-13.268482147811|-13.268482147811|-13.268482147811|-13.268482147811|-13.268482147811|-13.268482147811|-13.268482147811|-13.287327079565|-13.287327079565|-13.318252436089|12.706363640499|12.706363640499|12.706363640499|12.706363640499|12.706363640499|12.706363640499|12.706363640499|12.706363640499|12.706363640499|12.706363640499|12.706363640499|12.706363640499|12.706363640499|12.695670994064||12.695670994064|-13.271514645677|-13.271514645677|-13.271514645677|-13.271514645677|-13.271514645677|-13.271514645677|-13.271514645677|-13.271514645677|-13.271514645677||-13.271514645677|-13.275849332922|-13.438721010545|-13.467746016559|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265||12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.804769521265|12.571690259781|12.571690259781|12.551323027971|12.512374448632|12.512374448632|12.410693380408|12.05021489679|12.029431850076|12.029431850076|11.904646006293|11.803387366041|11.803387366041|11.746985817733|11.433595658213|-12.452988882673||-12.452988882673|-12.452988882673|-12.452988882673|-12.452988882673|-12.452988882673|-12.452988882673|-12.452988882673|-12.452988882673|-12.452988882673|-12.452988882673|-12.938876491798|-12.940187237521|-12.940187237521|-12.940187237521|-12.940187237521|-12.940187237521|-12.940187237521|-12.940187237521|-12.940187237521|-12.940187237521|-12.940187237521|-12.940187237521|-12.940187237521|-12.940187237521|-12.940187237521|-12.940187237521|-12.991318938754|-13.164521479631|-13.379966608324|-13.379966608324|-13.379966608324
01038|24426|/equities/seaboard-corp|R1000VALUE|-5579.6404881607|-5579.6404881607|-5658.7856281212|-5902.8762824957||5013.4566190627|5013.4566190627|4972.2174510853|4951.8287829558|4951.8287829558|4951.8287829558|4879.5519463398|4839.658385473|4670.929266194|4637.8058469864|4511.5633095342|4511.5633095342|4511.5633095342|4482.4765974187|4482.4765974187|4419.7238416966|4419.7238416966|4377.2821060083|4221.2614389765||4221.2614389765|4221.2614389765|4221.2614389765|4221.2614389765|4221.2614389765|4221.2614389765|4221.2614389765|4221.2614389765|4221.2614389765|4221.2614389765|4221.2614389765||4221.2614389765|4221.2614389765|4221.2614389765|4221.2614389765||4221.2614389765|4221.2614389765|4221.2614389765|4221.2614389765|4221.2614389765|4221.2614389765|4221.2614389765|4221.2614389765|4221.2614389765|4221.2614389765|4221.2614389765|4221.2614389765|4221.2614389765|4221.2614389765|4221.2614389765|4221.2614389765|4221.2614389765|4183.182007934|4175.6422266975||4123.335953926|3976.3419236331|3877.3712345923|3762.6624828804|3691.937399598|3666.3212317582|3582.403012961|3582.403012961|3581.4545196094|3487.4714253256|3459.6716195024|3352.467408171|3319.1186805199|3288.1657078476|3282.1625812022|3246.4294522039|3213.2326758428|3050.3379557976|-3588.659558875|-3588.659558875|-3593.2844246831|-3642.3616817226|-3664.2987598567|-3680.432216427|-3680.432216427|-3718.759058434|-3718.759058434|-3718.759058434|-3718.759058434|-3718.759058434|-3718.759058434|-3718.759058434|-3738.7389874527|-3767.0463847131|-3775.303600202|-3878.4472375292|-3892.2934529404|-3909.8337899424|-3973.704794272|-4003.3908928326|-4013.5008370827|-4013.5008370827|-4013.5008370827|-4013.5008370827|-4013.5008370827|-4013.5008370827|-4013.5008370827|-4013.5008370827|-4082.5153208254|3669.6594825478|3669.6594825478|3669.6594825478|3669.6594825478|3669.6594825478|3669.6594825478|3669.6594825478|3669.6594825478|3669.6594825478|3669.6594825478|3669.6594825478|3666.8049426312|3642.8469841151||3642.8469841151|3517.0841734308|3469.3135103007|3435.358273164|3425.5559588975|3372.7132182194|3305.3848528079|3305.3848528079|3305.3848528079|3285.6965080027|3280.6866581975|3277.9242748049|3277.9242748049|3248.9352158206|3242.4696842451|3242.0286666308|3225.9218528971|3190.7746336444|3109.5622014451|2991.1392895831|2960.3781663328|2960.3781663328|2948.3608179523|2923.1641602465|2906.233479918|2896.8236848789|2896.8236848789|2863.1496482379|2846.9759056587|2846.9759056587|2846.9759056587|2834.2220756234|2798.9700037308|2792.3233331384|2781.7631083265|2766.2345626371|2760.2021534727|2721.3519460416|2721.3519460416|2721.3519460416||2721.3519460416|2696.5406955106|2696.5406955106|2696.5406955106|2696.5406955106|2696.5406955106|2679.9784583365|2669.1889147532|2623.1516370521|2581.3545614598||2569.1821045449|2569.1821045449|2569.1821045449|2569.1821045449|2569.1821045449|2569.1821045449|2569.1821045449|2569.1821045449|2569.1821045449|2546.0653143875|2546.0653143875|2546.0653143875|2506.4958571319|2500.3209176466|2468.4480736437|2457.6850883368|-2652.227275134||-2652.227275134|-2652.227275134|-2652.227275134|-2657.8428062756|-2657.8428062756|-2669.1991060398|-2677.1524355303|-2699.3965999165|-2700.0073847813|-2716.0892600001|-2727.6591549914|-2733.6074215616|-2743.5627980459|-2778.1936769738|-2816.1968725273|-2823.1502409709|-2823.1502409709|-2823.1502409709|-2823.1502409709|-2823.2903881881|-2826.9531683755|-2826.9531683755|-2826.9531683755|-2827.3872552263|-2843.8676886412||-2861.6188429563|-2862.4448122328|-2862.4448122328|-2862.4448122328|-2862.4448122328|-2862.4448122328|-2862.4448122328|-2862.4448122328|-2862.4448122328|-2903.4036445973|-2903.4036445973|-2903.4036445973|-2903.4036445973|-2903.4036445973|-2903.4036445973|-2903.4036445973|-2920.8192350995|-2958.9841001973|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276|2657.6267251276
01039|1179477|/equities/loyalty-ventures|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01040|1175864|/equities/nable|R1000VALUE|-5.9497699534124|-6.0958581955867|-6.0958581955867|-6.209564450895||-6.2734051319352|-6.2807277940369|-6.3959776038627|-6.3959776038627|-6.3959776038627|-6.4947238739887|-6.4947238739887|-6.4947238739887|-6.4947238739887|-6.7958043213861|-6.8489490743232|-6.9666101927837|-7.0298412747|-7.0298412747|-7.0298412747|-7.0298412747|-7.0298412747|-7.0298412747|-7.1687126100963||-7.5344030262039|-7.7046143082563|-7.7795048850316|-7.8720612026063|-7.8720612026063|-7.8720612026063|-7.8720612026063|-7.8720612026063|-7.8720612026063|-7.8720612026063|-7.8720612026063||-7.8720612026063|-7.8720612026063|-7.8720612026063|-7.8720612026063||-7.8953460031976|-7.951690071781|-7.951690071781|-7.951690071781|-7.951690071781|-7.951690071781|-7.951690071781|-7.951690071781|-7.951690071781|-7.951690071781|-7.951690071781|-7.951690071781|-7.951690071781|-7.951690071781|-7.951690071781|-7.951690071781|-7.951690071781|-7.951690071781|-7.951690071781||-7.9813280493071|-7.9813280493071|-7.9813280493071|-7.9813280493071|-7.9813280493071|-7.9813280493071|-8.064809100501|-8.2708988903543|-8.4212765692097|7.6402609825404|7.6402609825404|7.6402609825404|7.6402609825404|7.6402609825404|7.6402609825404|-8.2886993646287|-8.2886993646287|-8.2886993646287|-8.2886993646287|-8.2886993646287|-8.2886993646287|-8.2886993646287|-8.2886993646287|-8.2886993646287|-8.2886993646287|-8.2886993646287|-8.2886993646287|-8.2886993646287|-8.2886993646287|-8.2886993646287|-8.2886993646287|-8.2886993646287|-8.3318878809239|-8.345957430796|-8.345957430796|-8.345957430796|-8.4057359790318|7.656150368872|7.656150368872|7.656150368872|7.656150368872|7.656150368872|7.656150368872|7.656150368872|7.656150368872|7.656150368872|7.656150368872|7.656150368872|7.656150368872|7.656150368872|7.656150368872|7.656150368872|7.656150368872|7.656150368872|7.656150368872|-8.3958235008776|-8.3958235008776|-8.3958235008776|-8.3958235008776|-8.3958235008776|-8.3958235008776|-8.3958235008776||-8.3958235008776|-8.3958235008776|-8.3958235008776|-8.3958235008776|-8.3958235008776|-8.3958235008776|-8.3958235008776|-8.3958235008776|-8.3958235008776|-8.3958235008776|-8.3958235008776|-8.3958235008776|-8.3958235008776|-8.3958235008776|-8.5289866489208|-8.5289866489208|7.7444648230387|7.7444648230387|7.7444648230387|7.7444648230387|7.7444648230387|7.7444648230387|7.7444648230387|7.7444648230387|7.7057939066173|7.6639209187685|7.6639209187685|7.6639209187685|7.6639209187685|7.6639209187685|7.6639209187685|7.6639209187685|7.6639209187685|7.6639209187685|7.6639209187685|7.6639209187685|7.6639209187685|7.6639209187685|7.5640786926679|7.5626282683042||7.5626282683042|-8.2363007812628|-8.2363007812628|-8.2363007812628|-8.2363007812628|-8.2363007812628|-8.2363007812628|-8.2363007812628|-8.2363007812628|-8.3619393983142||7.738660126783|7.738660126783|7.738660126783|7.738660126783|7.738660126783|7.738660126783|7.738660126783|7.7051782937597|7.632698254646|7.5335534997132|7.4883925591736|7.470755419964|7.470755419964|7.470755419964|7.470755419964|7.470755419964|7.470755419964||7.470755419964|7.470755419964|7.470755419964|7.470755419964|7.470755419964|7.470755419964|7.3930613043511|7.3722902936631|7.2217115740968|7.0444016303169|6.8771004634565|6.8771004634565|-7.2233818066305|-7.2233818066305|-7.2233818066305|-7.2233818066305|-7.2233818066305|-7.2233818066305|-7.2233818066305|-7.2233818066305|-7.2233818066305|-7.2233818066305|-7.2233818066305|-7.2233818066305|-7.2233818066305||-7.4460355719136|-7.5656505381848|-7.6339415520044|-7.6339415520044|-7.6339415520044|-7.6339415520044|-7.6339415520044|-7.6339415520044|-7.814379344341|-7.8393105510836|-8.0162282535085|-8.0162282535085|-8.0162282535085|-8.0369202636622|-8.2031732605003|-8.2031732605003|-8.2393590925029|-8.3926789286617|-8.3926789286617|-8.3926789286617|-8.3926789286617|-8.3926789286617|-8.3926789286617|-8.3926789286617|-8.3926789286617|-8.3926789286617|-8.3926789286617|-8.4543653597306|-8.6004057846545|-8.6317645177809|-8.6317645177809
01041|1166976|/equities/datto-holding-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01042|1096498|/equities/solarwinds-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-18.528291531382|-18.528291531382|-18.528291531382|-18.528291531382|-18.528291531382|-18.528291531382|-18.528291531382|18.303343548233|18.303343548233|18.303343548233|18.292604408722|18.277103565922|18.277103565922|18.253447690265|18.223830928026|18.215923562776|18.198248509049|18.185276379717|18.175863017123|18.159848042639|18.119831849372|18.089257877442|18.077508150839|18.048621057695|18.035690598163|18.032988553216|18.01443206488|17.988814583739|17.986560492997
01043|1163792|/equities/viacomcbs-inc|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-20.049282382969|-20.827458301124|-21.188520667726|-21.188520667726|-21.188520667726|22.404710228207|22.404710228207|22.404710228207|22.404710228207|22.404710228207|22.404710228207|22.404710228207|22.404710228207|22.404710228207|22.404710228207|22.404710228207|22.318844935367|-23.109357619395|-23.109357619395|-23.109357619395|-23.109357619395|-23.109357619395|-23.109357619395||-23.109357619395|-23.109357619395|-23.109357619395|-23.109357619395|-23.109357619395|-23.109357619395|-23.109357619395|-23.109357619395|-23.109357619395|-23.109357619395||-23.109357619395|-23.109357619395|-23.109357619395|-23.109357619395|-23.172819105018|-23.172819105018|-23.172819105018|-23.190075516245|-23.190075516245|-23.225639157319|-23.3162660652|-23.367518430904|-23.458352837249|-23.494280904845|-23.495369688152|-23.495369688152|-23.495369688152||-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152|-23.495369688152||-23.495369688152|22.231615986948|22.231615986948|22.231615986948|22.231615986948|22.231615986948|22.231615986948|22.231615986948|22.231615986948|22.231615986948|22.231615986948|22.231615986948|22.231615986948|22.231615986948|22.231615986948|22.231615986948|22.050990828005|22.050990828005|22.050990828005|22.050990828005|22.016772967938|21.957281570041|21.927534929474|21.87942475002|21.87942475002|21.829951846752|21.829951846752|21.829951846752|21.829951846752|21.829951846752|21.818395560137
01044|1168782|/equities/gores-holdings-v|R1000VALUE|4.4997792483882|4.4997792483882|4.4997792483882|4.4997792483882||4.4997792483882|4.4997792483882|4.4997792483882|4.4638767773924|4.4617489038096|4.4617489038096|4.4617489038096|4.3433319394441|4.198752092504|4.1160243608151|4.0957296681712|4.0957296681712|4.0957296681712|4.0943325262514|4.0943325262514|4.0943325262514|4.0943325262514|4.0943325262514|4.0943325262514||4.0943325262514|4.0943325262514|4.0542582915058|4.0034911745901|4.0034911745901|4.0034911745901|4.0034911745901|3.9831091467386|3.9831091467386|3.9006121348831|3.9006121348831||3.9006121348831|3.9006121348831|3.9006121348831|3.9006121348831||3.9006121348831|3.9006121348831|3.9006121348831|3.9006121348831|3.9006121348831|3.8900305861108|3.8900305861108|3.8900305861108|3.8283673783003|3.7523528226943|3.6628919849497|3.6238177155192|3.6238177155192|3.6238177155192|3.6238177155192|3.6238177155192|3.5222974590389|3.4897748024296|3.4594719444194||3.4525130161139|3.4525130161139|3.4326699849072|3.4246333965662|-3.7414172456847|-3.7414172456847|-3.7414172456847|-3.7414172456847|-3.7414172456847|-3.7414172456847|-3.7414172456847|-3.7414172456847|-3.7414172456847|-3.7414172456847|-3.7607740892285|-3.7607740892285|-3.7607740892285|-3.842248931341|-3.9302765691862|-4.0086407224983|-4.0923785810835|3.702168608979|3.702168608979|3.702168608979|3.702168608979|-3.9412784227782|-3.9412784227782|-3.9412784227782|-3.9412784227782|-3.9412784227782|-3.9412784227782|-3.9412784227782|-3.9412784227782|-3.9412784227782|3.6491584086842|3.6491584086842|3.6491584086842|3.6491584086842|3.6491584086842|3.6306687914549|3.6306687914549|3.6306687914549|3.5904651442301|3.5846461277532|3.5846461277532|3.5846461277532|3.5846461277532|3.5846461277532|3.5140513690895|-3.805493590756|-3.805493590756|-3.805493590756|-3.805493590756|-3.805493590756|-3.805493590756|-3.805493590756|-3.805493590756|-3.8355537285636|-3.8355537285636|-3.8355537285636|-3.8575596401239|-3.9422884196203||-3.9714316229203|-3.989924031295|-3.999545091216|-3.999545091216|-4.0531620344075|-4.0531620344075|-4.0531620344075|-4.0868467048972|-4.0981630303428|-4.1810144956427|-4.198383040291|-4.198383040291|-4.198383040291|-4.198383040291|-4.198383040291|-4.198383040291|-4.2176478516856|-4.3004422068374|-4.3404148012229|-4.3404148012229|-4.3404148012229|-4.3404148012229|-4.3404148012229|-4.3404148012229|-4.3404148012229|-4.3404148012229|-4.736183050587|4.4195546462821|4.4195546462821|4.4195546462821|4.4195546462821|4.4195546462821|4.4195546462821|4.4195546462821|4.4195546462821|4.4195546462821|4.4195546462821|4.3550605856365|4.2847893859486|4.223377084902||4.1557189625404|4.0585988541335|4.0224875895944|3.9855830754391|3.9855830754391|3.9855830754391|3.9212033313239|3.876337108979|3.8202029719724|3.8202029719724||3.8202029719724|3.8202029719724|3.8202029719724|3.7946076110251|3.7946076110251|3.7946076110251|3.7946076110251|3.7206748542131|3.6374887158408|3.5982541563262|3.5952823561816|3.5620711075955|3.5620711075955|3.5620711075955|3.5462400634745|3.5174501782256|3.5174501782256||3.5174501782256|3.5174501782256|3.5174501782256|3.5174501782256|3.4464113718489|3.4443467420266|3.4443467420266|3.4443467420266|3.4443467420266|3.3451074408078|3.2686188707265|3.2686188707265|3.2686188707265|3.2686188707265|3.2686188707265|3.2686188707265|3.2686188707265|3.2686188707265|3.2417986933294|3.2066762650347|3.1792069899083|2.7635633666251|-3.0135689588276|-3.0135689588276|-3.0135689588276||-3.043109816765|-3.043109816765|-3.0489114703262|-3.0489114703262|-3.0489114703262|-3.0489114703262|-3.0489114703262|-3.0742734113255|-3.0742734113255|2.7628346515728|2.7628346515728|2.7628346515728|2.7542607070156|2.7416784897058|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984|2.7132825590984
01045|6414|/equities/crocs|R2000GROWTH|88.456817199041|88.456817199041|88.456817199041|88.456817199041||88.456817199041|88.456817199041|-90.863144757412|-90.863144757412|-90.863144757412|-90.863144757412|-90.863144757412|-90.863144757412|-90.863144757412|-90.863144757412|-90.863144757412|-90.863144757412|-91.083398942917|-91.083398942917|-91.083398942917|-91.083398942917|-91.083398942917|-91.083398942917|-91.083398942917||-91.831528271535|-92.970635508276|-93.34800219636|84.325461433293|84.325461433293|84.325461433293|84.325461433293|84.325461433293|84.325461433293|84.325461433293|84.325461433293||84.325461433293|84.325461433293|84.325461433293|84.325461433293|83.59384393467|82.369271275882|81.81499959821|81.81499959821|81.81499959821|81.81499959821|81.81499959821|81.81499959821|81.610125292898|81.610125292898|80.572462102107|80.572462102107|80.572462102107|80.572462102107|80.572462102107|80.00690843919|78.763928332363|77.40825919579|76.646798633628|76.646798633628||74.65199780364|73.184579265329|-82.9622669072|-82.9622669072|-82.9622669072|-82.9622669072|-82.9622669072|-82.9622669072|-82.9622669072|-84.488630914142|-85.405423322706|-85.680468205378|-87.32013641879|-87.809118234284|-87.933394250192|-87.933394250192|-87.933394250192|-87.933394250192|-87.933394250192|-87.933394250192|-87.933394250192|-87.933394250192|-87.933394250192|-87.933394250192|-87.933394250192|-87.933394250192|-87.933394250192|-87.933394250192|-87.933394250192|-87.933394250192|-87.933394250192|-87.933394250192|-87.933394250192|-87.933394250192|76.771545545935|76.771545545935|76.771545545935|76.771545545935|76.771545545935|76.29621054583|74.25737049241|-84.874809460713|-84.874809460713|-84.874809460713|-84.874809460713|-86.559603950152|-86.559603950152|-86.559603950152|-86.559603950152|-86.559603950152|-86.559603950152|-86.559603950152|-86.559603950152|-89.014006796556|-90.852786160262|-92.263372951914|-92.601480993881|-92.601480993881|-92.601480993881|-92.601480993881|-92.601480993881|-92.601480993881||-92.601480993881|-92.601480993881|-92.601480993881|-92.601480993881|-92.601480993881|-92.601480993881|-92.601480993881|-92.601480993881|-92.601480993881|-92.601480993881|-92.601480993881|-92.601480993881|-92.601480993881|-92.601480993881|-92.94379535091|-92.94379535091|-95.528502097528|-106.74347624297|-106.74347624297|-106.74347624297|-106.74347624297|99.332011609335|99.332011609335|99.332011609335|99.332011609335|99.332011609335|99.332011609335|98.614191484738|96.60631681228|96.60631681228|96.60631681228|96.60631681228|96.60631681228|96.60631681228|96.60631681228|96.60631681228|96.60631681228|96.60631681228|96.60631681228|96.60631681228||96.60631681228|95.836308078089|95.836308078089|-105.95575419742|-105.95575419742|-105.95575419742|-105.95575419742|-105.95575419742|-105.95575419742|-108.89861818241||-110.23262899107|-110.24699261739|-110.24699261739|-110.24699261739|-110.48833798019|-110.48833798019|-110.48833798019|-110.48833798019|-110.48833798019|-110.48833798019|-111.2292610655|-111.92862579666|-112.08069687245|-112.99438349801|-117.55875891665|106.15138123862|106.15138123862||106.15138123862|106.15138123862|106.15138123862|106.15138123862|106.15138123862|106.15138123862|106.15138123862|106.15138123862|106.07486421126|104.74428983815|97.216175568182|93.601863556525|-107.46594061715|-107.46594061715|-107.46594061715|-107.46594061715|-107.46594061715|-107.46594061715|-107.46594061715|-107.46594061715|-107.46594061715|-107.46594061715|-107.46594061715|-107.46594061715|-107.46594061715||-109.56715917436|-110.15961657462|-112.50124201175|-113.78160837238|-113.78160837238|-113.78160837238|-113.78160837238|-113.78160837238|-113.78160837238|-113.78160837238|-113.78160837238|99.467843644066|99.467843644066|99.467843644066|99.467843644066|99.467843644066|99.467843644066|99.467843644066|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706|96.661801879706
01046|17404|/equities/tetra-tech|R2000GROWTH|-41.843394919057|-41.93172335995|-41.93172335995|-42.052748737211||-42.241387536653|-43.369875142451|38.757500168871|38.757500168871|38.175001247272|37.485001360427|37.080276898819|35.963640668081|35.578449902164|35.578449902164|35.578449902164|35.578449902164|34.48512064707|34.48512064707|34.48512064707|34.48512064707|34.48512064707|34.48512064707|34.48512064707||34.48512064707|34.061799226997|33.655332338807|33.438146339519|33.22293889375|33.021321162598|32.367814483161|-35.420692185419|-35.420692185419|-35.420692185419|-35.420692185419||-35.737712784892|-35.980514230867|-36.064963330317|-36.133639663501||-36.133639663501|-36.133639663501|-36.133639663501|-36.133639663501|-36.133639663501|-36.133639663501|-36.133639663501|-36.133639663501|-36.133639663501|-36.133639663501|-36.133639663501|-36.133639663501|-36.133639663501|-36.133639663501|-36.133639663501|-36.133639663501|-36.133639663501|-36.133639663501|-36.133639663501||-36.133639663501|-36.133639663501|-36.133639663501|-37.44126716592|33.337397244353|33.337397244353|33.337397244353|33.337397244353|33.337397244353|33.284608261209|-34.245077761161|-34.245077761161|-34.245077761161|-34.245077761161|-34.245077761161|-34.245077761161|-34.245077761161|-34.245077761161|-34.638420060992|-34.799354716274|-35.097063033816|-35.310145206794|-35.310145206794|-35.310145206794|-35.310145206794|-35.310145206794|-35.310145206794|-35.310145206794|-35.310145206794|-35.310145206794|-35.310145206794|-35.310145206794|-35.310145206794|-35.310145206794|-35.310145206794|-35.310145206794|-35.310145206794|-35.310145206794|-35.310145206794|-35.310145206794|-35.310145206794|-35.717764202111|-35.717764202111|-35.717764202111|-35.990295321139|-36.659216675927|-37.612739759209|-37.705735544677|-37.705735544677|-37.705735544677|-37.705735544677|-37.705735544677|-37.705735544677|-37.705735544677|-37.705735544677|-37.705735544677|-37.710816653035|-37.94209328636|-37.94209328636|-37.94209328636|-38.024750081494|-38.024750081494||-38.024750081494|-38.024750081494|-38.024750081494|-38.024750081494|-38.024750081494|-38.024750081494|-38.024750081494|-38.042745956871|-38.042745956871|-38.042745956871|-38.042745956871|-38.718918363685|-38.718918363685|-38.718918363685|-38.718918363685|-38.718918363685|-38.718918363685|-38.718918363685|-38.718918363685|-38.718918363685|-38.921855653254|36.470459383301|36.470459383301|36.470459383301|36.470459383301|36.470459383301|36.470459383301|36.359124309014|36.108192159281|36.078817981684|36.078817981684|35.523963974807|34.869307281173|34.869307281173|34.697288250037|34.613337507808|34.613337507808|34.613337507808|34.613337507808|34.613337507808||34.613337507808|33.981206036236|33.851086202337|33.851086202337|33.851086202337|33.851086202337|33.851086202337|33.851086202337|33.851086202337|33.851086202337||33.851086202337|33.851086202337|33.851086202337|33.851086202337|33.580094619011|33.380142308|33.380142308|33.380142308|33.380142308|33.380142308|33.380142308|33.380142308|33.380142308|33.380142308|33.380142308|33.380142308|33.123581757765||33.123581757765|33.123581757765|32.963425599449|32.871860251286|32.494122438087|32.494122438087|32.494122438087|32.494122438087|32.494122438087|32.494122438087|32.024579503419|31.391476819121|28.736989862305|28.736989862305|28.736989862305|28.736989862305|28.461377336562|28.43762667628|28.43762667628|28.365140522541|28.352656140395|28.214063077578|-31.274819774609|-31.274819774609|-31.274819774609||-31.274819774609|-31.274819774609|-31.274819774609|-31.274819774609|-31.274819774609|-31.274819774609|-31.274819774609|-31.274819774609|-31.274819774609|-31.274819774609|-31.274819774609|-31.274819774609|-31.274819774609|-31.274819774609|-31.553689130127|-31.580921091589|-31.580921091589|-31.580921091589|-31.580921091589|-31.580921091589|-31.580921091589|-31.580921091589|-31.580921091589|-31.580921091589|-31.580921091589|-31.580921091589|-31.633686531834|-31.633686531834|-31.633686531834|-31.633686531834|-31.633686531834
01047|16544|/equities/lattice-semiconductor|R2000GROWTH|91.110614568585|91.110614568585|91.110614568585|91.110614568585||91.110614568585|91.110614568585|91.110614568585|77.45078250755|77.45078250755|77.45078250755|77.45078250755|77.45078250755|77.45078250755|77.45078250755|77.45078250755|77.45078250755|77.45078250755|77.45078250755|77.45078250755|77.45078250755|77.45078250755|77.45078250755|77.45078250755||77.45078250755|77.45078250755|77.45078250755|77.348170935988|76.234851775099|76.234851775099|76.234851775099|76.234851775099|76.234851775099|72.807664590334|70.445090087757||68.983488680844|68.983488680844|68.983488680844|68.983488680844||68.983488680844|68.97016116762|68.97016116762|68.97016116762|68.97016116762|68.97016116762|68.97016116762|68.97016116762|68.97016116762|68.97016116762|68.97016116762|68.97016116762|68.97016116762|68.97016116762|65.722676294643|63.211306909277|-71.786141959038|-71.786141959038|-71.786141959038||-71.786141959038|-71.786141959038|-71.786141959038|-71.786141959038|-71.786141959038|-71.786141959038|-71.786141959038|-71.786141959038|-71.786141959038|-71.786141959038|-71.786141959038|-71.786141959038|-71.786141959038|-71.786141959038|-73.022024568813|-74.101060479765|-75.710246931682|-75.710246931682|-75.710246931682|-75.710246931682|-75.710246931682|-75.710246931682|-75.710246931682|-75.710246931682|-75.710246931682|-75.710246931682|67.979241645457|67.979241645457|67.979241645457|67.979241645457|67.979241645457|67.979241645457|67.979241645457|67.979241645457|67.979241645457|67.979241645457|67.979241645457|67.979241645457|67.78982945184|67.78982945184|67.78982945184|67.78982945184|67.78982945184|67.78982945184|67.78982945184|67.78982945184|67.78982945184|66.859256540184|64.025283586587|62.73892737716|60.631871686374|60.631871686374|60.631871686374|60.631871686374|60.631871686374|60.631871686374|60.35882552701|60.35882552701|60.35882552701|60.35882552701|60.35882552701|60.35882552701||60.35882552701|60.35882552701|59.369807175329|58.906452739163|57.564473323379|57.564473323379|57.564473323379|57.564473323379|57.564473323379|57.564473323379|57.564473323379|57.564473323379|57.564473323379|55.068909517432|54.618422472372|54.167691720739|52.645263368571|49.799089942468|48.073572938192|-54.877627199388|48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|48.738285195728|47.199073301311|46.389769539299|46.020701825695||46.020701825695|44.951445470713|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453||-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.556648064453|-51.907109155476|-53.492342302336|-53.735574934236|-53.735574934236||-53.735574934236|-54.935636967809|-55.881265713541|47.431940400143|47.431940400143|47.431940400143|47.431940400143|47.431940400143|47.431940400143|46.59884467339|43.984879089392|43.984879089392|43.984879089392|43.984879089392|43.984879089392|42.475421880127|-50.309288907359|-50.309288907359|-50.309288907359|-50.309288907359|-50.309288907359|-50.309288907359|-50.309288907359|-50.309288907359|-50.309288907359||-50.309288907359|-50.309288907359|-50.309288907359|-50.309288907359|-50.309288907359|-50.309288907359|-50.309288907359|-50.309288907359|-50.309288907359|-51.945878055703|-55.555418468196|-60.516574515986|-60.703693643861|-61.758826855877|-65.577030424784|-67.326142263092|-68.289461699354|-68.289461699354|-68.289461699354|-68.289461699354|-68.729049378283|-68.729049378283|-68.729049378283|-68.729049378283|-68.729049378283|-68.729049378283|-69.398943880804|-69.833775179924|59.678990515055|59.678990515055|59.678990515055
01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE|-9.1736859419404|-9.1736859419404|-9.3363178414833|-9.3659084552671||-9.4127572105434|-9.4127572105434|-9.7218972098061|-10.149273017212|-10.149273017212|-10.543636696387|-10.726540610579|-10.820434461465|-11.114815855943|-11.871461922287|-11.970791293911|-12.161712436469|-12.388017109309|-12.388017109309|-12.388017109309|-12.388017109309|-12.388017109309|-12.388017109309|-12.452796966141||-13.057551735314|-13.407780386382|-13.407780386382|-14.166422448085|-14.490769846805|-14.490769846805|-14.490769846805|-14.490769846805|-14.490769846805|-14.676410603929|12.905951523784||12.905951523784|12.905951523784|12.905951523784|12.905951523784||12.905951523784|12.905951523784|12.905951523784|12.905951523784|12.905951523784|12.905951523784|12.905951523784|12.905951523784|12.905951523784|12.905951523784|12.905951523784|12.905951523784|12.584946288006|12.298081402593|12.298081402593|11.886201916595|-13.61011814972|-13.61011814972|-13.61011814972||-13.61011814972|-13.61011814972|-13.61011814972|-13.61011814972|-13.61011814972|-13.61011814972|-13.61011814972|-14.07624223387|-14.274991434545|-14.45165652007|-14.691159576666|-14.691159576666|-14.691159576666|-14.691159576666|-14.691159576666|-14.868788607134|-15.256987606169|13.301967540308|13.301967540308|13.301967540308|13.301967540308|13.301967540308|13.301967540308|13.301967540308|13.301967540308|13.301967540308|13.301967540308|13.301967540308|13.301967540308|13.301967540308|13.301967540308|13.301967540308|13.301967540308|13.301967540308|13.301967540308|13.152054976246|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092||-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.716521847092|-14.843357893982|-15.521334990961|13.799384463791|13.799384463791|13.799384463791|13.799384463791|13.799384463791|13.799384463791|13.799384463791|13.799384463791|13.6665828636|13.552690803601|13.552690803601|13.550211972212|13.469544603765|13.469544603765|13.159494031734|13.116150074804|13.116150074804|13.116150074804|13.116150074804|13.116150074804|13.116150074804|13.116150074804|12.977666993499|-14.721376649216||-14.721376649216|-14.721376649216|-14.721376649216|-14.721376649216|-14.721376649216|-14.721376649216|-14.721376649216|-14.721376649216|-14.721376649216|-15.07575161333||-15.215556964555|-15.463217252172|-15.463217252172|-15.651868919175|-16.214354254185|-16.632338128023|-16.995097833135|-17.473719496703|-17.597465933667|-17.750795564504|-19.10699548705|16.502782292018|16.37137560011|16.37137560011|16.37137560011|16.37137560011|16.37137560011||16.37137560011|16.37137560011|16.37137560011|16.37137560011|16.37137560011|16.37137560011|16.37137560011|16.37137560011|16.17708380091|15.910647205377|15.205720375935|15.12024524362|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696||-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-16.900205076696|-17.06043028094|-17.06043028094|-17.06043028094|-17.06043028094|-17.510295270138|-17.510295270138|-17.510295270138|-17.510295270138|-17.510295270138|-17.510295270138|-17.510295270138|-17.510295270138|-17.510295270138|-17.510295270138|-17.510295270138|-17.510295270138|-17.686599281899|-17.686599281899|-21.031777730112|-21.450585858165|-21.893428608376
01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH|-14.624748401983|-14.624748401983|-14.624748401983|-14.624748401983||-14.624748401983|-14.624748401983|-14.822498194756|-15.081760650348|-15.081760650348|-15.081760650348|-15.081760650348|12.073186279867|12.073186279867|12.073186279867|12.073186279867|12.073186279867|12.073186279867|12.073186279867|12.073186279867|12.073186279867|11.829117909111|11.089041911935|10.147936144775||9.9698175228371|9.9413799224976|9.9413799224976|9.6837111511367|8.9208137436519|8.9208137436519|8.9208137436519|-10.509684230662|-10.509684230662|-10.509684230662|-10.509684230662||-10.509684230662|-10.690760031648|-10.800859780786|-10.800859780786||-10.800859780786|-10.800859780786|-10.800859780786|-10.800859780786|-10.800859780786|-10.800859780786|-10.800859780786|-10.800859780786|-10.800859780786|-10.800859780786|-10.800859780786|-10.800859780786|-10.800859780786|-10.800859780786|-10.800859780786|-10.800859780786|-10.800859780786|-11.300122574168|-11.385644563428||-11.385644563428|-11.507938367782|-11.567987369892|-11.795541630186|-12.261157099844|-12.378507791229|-12.685464208068|-13.114860235256|-13.546511317406|-14.388623291821|-15.337914792002|-15.615233411724|-15.995188689445|-15.995188689445|-18.923087623622|-19.115737512408|-19.115737512408|-19.720168500687|-19.720168500687|-19.720168500687|-21.210465119442|-22.572183580488|-23.869898393518|21.39945178419|21.39945178419|21.39945178419|21.39945178419|20.769389845593|20.368669735361|20.368669735361|20.368669735361|20.368669735361|20.368669735361|20.368669735361|20.368669735361|18.260188141321|17.204983217303|17.204983217303|16.609931926798|15.96355658645|14.705062666144|14.304814367956|14.304814367956|14.304814367956|14.304814367956|14.304814367956|13.942571036756|13.012680704138|13.012680704138|11.741867046379|10.518463590436|10.1725736744|10.1725736744|10.1725736744|10.1725736744|10.1725736744|10.1725736744|10.1725736744|10.066470795958|-11.965697774935|-11.965697774935|-11.965697774935||-11.965697774935|-11.965697774935|-11.965697774935|-11.965697774935|-11.965697774935|-11.965697774935|-11.965697774935|-12.06688648865|-12.44792929408|-12.958810178406|-13.145382990992|-13.145382990992|-13.145382990992|-13.145382990992|-13.145382990992|-13.450425693896|-13.547417187588|-13.577685859354|-13.947045295043|-13.947045295043|-13.947045295043|-14.554494717169|11.840078399693|11.840078399693|11.840078399693|11.840078399693|11.840078399693|11.840078399693|10.830364913979|10.584849537787|10.02684422486|9.9082266065033|9.8971426419028|9.8971426419028|9.8971426419028|9.8971426419028|9.8971426419028|9.5971527553939|8.7044200872208|8.606517382466||8.606517382466|8.3377972929601|7.9121528314736|7.9121528314736|7.9121528314736|7.9121528314736|7.9121528314736|7.9121528314736|7.9121528314736|7.9121528314736||7.9121528314736|7.9121528314736|-9.5399686211974|-9.5399686211974|-9.5399686211974|-9.5399686211974|-9.5399686211974|-9.5399686211974|-9.5399686211974|-9.5399686211974|-9.5399686211974|-9.5399686211974|-9.5399686211974|-9.5399686211974|-9.6849765109387|7.7168594678941|7.5106766312987||7.3953585199395|7.3953585199395|7.3953585199395|7.3953585199395|7.0659106429242|7.0659106429242|7.0659106429242|7.0659106429242|7.0659106429242|7.0659106429242|7.0659106429242|7.0659106429242|7.0659106429242|7.0659106429242|7.0659106429242|7.0659106429242|6.7795892485671|6.6743678018461|-8.5488123523479|-8.5488123523479|-8.5488123523479|-8.5488123523479|-8.5488123523479|-8.5488123523479|-8.5488123523479||-8.5488123523479|-8.5488123523479|-8.5488123523479|-8.5488123523479|-8.5488123523479|-8.5488123523479|-8.5488123523479|-8.5488123523479|-8.5488123523479|-8.7420134397884|-8.9476078758705|-8.9476078758705|-8.9476078758705|-9.5376195388887|-10.237355227587|-10.367061132984|-10.690900796869|-11.163605801824|-11.163605801824|-11.163605801824|-11.438450831576|-11.661617352348|-11.757762729212|-11.757762729212|-11.757762729212|-11.757762729212|-11.757762729212|-11.757762729212|-11.757762729212|-11.757762729212|-11.757762729212
01050|17187|/equities/silicon-laborator|R2000GROWTH|195.35329386371|195.32067817692|195.32067817692|194.91409157651||194.68731529335|193.65312610312|193.3068122405|191.76533842288|190.46956161465|190.46956161465|187.24618258968|186.46237220251|-157.57956060344|137.41489763357|137.41489763357|137.41489763357|137.41489763357|137.41489763357|137.41489763357|137.41489763357|137.41489763357|135.46367247954|135.46367247954||135.46367247954|135.46367247954|132.17815059368|132.17815059368|130.06063857111|130.06063857111|130.06063857111|130.06063857111|130.06063857111|130.06063857111|130.06063857111||130.06063857111|130.06063857111|130.06063857111|130.06063857111||130.06063857111|130.06063857111|130.06063857111|130.06063857111|130.06063857111|130.06063857111|130.06063857111|130.06063857111|130.06063857111|130.06063857111|128.99288447734|127.65678230164|127.65678230164|127.65678230164|125.53636652493|120.09756667375|-131.93585454102|-131.93585454102|-131.93585454102||-131.93585454102|-131.93585454102|-131.93585454102|-131.93585454102|-131.93585454102|-131.93585454102|-131.97900582547|-134.22167079973|-136.55435549471|-138.91177628903|-138.91177628903|-138.91177628903|-138.91177628903|-138.91177628903|-138.91177628903|-138.91177628903|-138.91177628903|-141.25485303308|-141.25485303308|-141.25485303308|-141.25485303308|-141.25485303308|-141.25485303308|-141.25485303308|-141.25485303308|-141.25485303308|-141.25485303308|-141.25485303308|-141.25485303308|-141.25485303308|-141.25485303308|-141.25485303308|-141.25485303308|-141.25485303308|-141.25485303308|-141.25485303308|-141.25485303308|-141.25485303308|-141.25485303308|-141.25485303308|-141.25485303308|-141.25485303308|-141.25485303308|129.54834054181|129.54834054181|129.54834054181|129.54834054181|129.54834054181|129.54834054181|129.54834054181|128.88798744395|128.88798744395|128.88798744395|128.88798744395|128.88798744395|128.88798744395|128.88798744395|128.88798744395|128.88798744395|128.88798744395|128.88798744395|128.88798744395||128.88798744395|128.88798744395|128.88798744395|128.88798744395|128.7755465211|125.31532570406|-140.21193450305|-140.21193450305|-140.21193450305|-140.21193450305|-140.21193450305|-140.21193450305|-140.21193450305|-140.21193450305|-140.21193450305|-140.21193450305|-140.21193450305|-140.21193450305|-142.62200281679|-142.62200281679|-142.62200281679|-146.15333602229|-148.91074341119|-148.91074341119|-148.91074341119|-148.91074341119|-152.03916643263|-152.45670615874|-152.45670615874|-152.45670615874|-152.45670615874|-152.45670615874|-152.45670615874|-153.35522356988|-153.35522356988|-154.93505054313|-154.93505054313|-154.93505054313|-157.73588939064|-160.51210017064||141.25905105958|138.05950707738|136.60319401301|136.60319401301|136.60319401301|136.60319401301|134.27465689488|132.38128940604|129.12455551629|129.12455551629||129.12455551629|129.12455551629|128.11441413567|125.11082960414|125.11082960414|125.11082960414|124.67924887657|118.23805117077|117.46091797285|117.46091797285|117.46091797285|117.46091797285|117.46091797285|117.46091797285|117.46091797285|117.46091797285|117.46091797285||117.46091797285|117.46091797285|117.46091797285|117.46091797285|117.46091797285|117.46091797285|117.46091797285|117.46091797285|115.34527707025|111.9242198194|100.86079779874|96.90477361956|-109.45074571349|-109.45074571349|-109.45074571349|-109.45074571349|-109.45074571349|-109.45074571349|-109.45074571349|-109.45074571349|-109.45074571349|-109.45074571349|-109.45074571349|-109.45074571349|-109.45074571349||-111.63749349093|-111.71638655636|-113.15541260156|-113.15541260156|-113.15541260156|-113.15541260156|-113.15541260156|-113.15541260156|-113.15541260156|-113.15541260156|-124.24823032389|-127.60160995099|-127.60160995099|-127.60160995099|-130.69984071092|-134.91593103758|-135.96159246621|-138.50683816908|-138.50683816908|-138.50683816908|-140.89759735529|-141.40067414796|-141.40067414796|-141.40067414796|-141.40067414796|-141.40067414796|-145.88686084257|-148.24734856802|-153.50981332235|-153.50981332235|-153.50981332235
01051|17108|/equities/saia|R2000GROWTH|360.48347272199|360.48347272199|360.48347272199|360.48347272199||360.48347272199|360.48347272199|360.48347272199|360.48347272199|360.48347272199|359.90498128778|356.49025902093|341.15639775926|330.26465452609|330.26465452609|330.26465452609|330.26465452609|330.26465452609|330.26465452609|330.26465452609|330.26465452609|330.26465452609|330.26465452609|330.26465452609||330.26465452609|330.26465452609|330.26465452609|330.26465452609|330.26465452609|330.26465452609|328.27345499888|328.27345499888|328.27345499888|310.54216591401|305.57385070281||305.57385070281|305.57385070281|305.57385070281|305.57385070281|305.57385070281|305.57385070281|305.57385070281|305.57385070281|305.57385070281|305.57385070281|305.57385070281|305.57385070281|305.57385070281|305.57385070281|305.57385070281|295.61760761955|294.97778834506|294.97778834506|289.15699830766|288.10999961159|278.27137645374|262.26570345175|248.94410097612|-291.83461931314||-291.83461931314|-291.83461931314|-291.83461931314|-291.83461931314|-291.83461931314|-295.01428750451|-299.695884635|-303.32265040825|-305.74300159293|-317.06052745917|-317.06052745917|-317.06052745917|-317.53957395628|-317.53957395628|-317.53957395628|-317.53957395628|-317.53957395628|-317.53957395628|-317.53957395628|-317.53957395628|-320.24008549666|-324.33120631086|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|288.06692278482|281.43825194678|277.63640475098|276.74655018718|273.07856017358|273.07856017358|273.07856017358|273.07856017358|272.299547679|272.299547679|272.299547679||272.299547679|272.299547679|272.299547679|272.299547679|272.299547679|270.57084585566|-317.85228599272|-317.85228599272|-317.85228599272|-317.85228599272|-317.85228599272|-317.85228599272|-317.85228599272|-317.85228599272|-317.85228599272|-320.36113170741|-329.15737283625|292.11615525343|292.11615525343|292.11615525343|292.11615525343|292.11615525343|292.11615525343|292.11615525343|292.11615525343|292.11615525343|276.97806767007|276.97806767007|273.48562537605|273.48562537605|273.48562537605|273.48562537605|273.48562537605|273.48562537605|273.48562537605|273.48562537605|273.48562537605|265.46624492467|261.97209176655|261.97209176655||261.97209176655|256.89511457676|-289.50676191135|-289.50676191135|-289.50676191135|-289.50676191135|-289.50676191135|-289.50676191135|-289.50676191135|-289.50676191135||-289.50676191135|-289.50676191135|-289.50676191135|-289.50676191135|-289.50676191135|-290.46450000072|-290.46450000072|-290.46450000072|-290.7497866039|-290.7497866039|-299.77998770408|-299.77998770408|-299.77998770408|-301.10883599267|-301.10883599267|-301.10883599267|-301.10883599267||-301.10883599267|-305.95754624457|-314.4895808018|-318.42624394053|-318.42624394053|-318.42624394053|-318.42624394053|-318.42624394053|-318.42624394053|-318.42624394053|-318.42624394053|-318.42624394053|-318.42624394053|-318.42624394053|-318.42624394053|-318.42624394053|-318.42624394053|-323.14027019732|-324.74085655469|-339.95572535482|-356.09134533104|-381.98042552371|-381.98042552371|-381.98042552371|-381.98042552371||-381.98042552371|-381.98042552371|-381.98042552371|-381.98042552371|-381.98042552371|-381.98042552371|-381.98042552371|-381.98042552371|-381.98042552371|-381.98042552371|-399.42325281985|-403.01689057531|-403.01689057531|-403.01689057531|-403.61506916858|-403.61506916858|-403.61506916858|-403.61506916858|-403.61506916858|-403.61506916858|-403.61506916858|-408.62172907566|-410.33305082028|-413.01947731116|-416.11110882339|-422.81788004302|-432.32985671242|-432.32985671242|-440.70874344729|-452.12052765845|-463.04283143148
01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH|181.15312986636|181.15312986636|181.15312986636|181.15312986636||181.15312986636|181.15312986636|181.15312986636|181.15312986636|179.06571907759|177.23319355382|-188.95101942528|-188.95101942528|-188.95101942528|-188.95101942528|-188.95101942528|-188.95101942528|-188.95101942528|-188.99724509439|-190.18050666161|178.25791169102|178.25791169102|178.25791169102|178.25791169102||178.11295743446|177.53773122872|176.93553931013|175.89807070939|175.89807070939|175.80396375886|175.62274117195|174.67637745234|174.31608567788|174.31608567788|174.31608567788||174.31608567788|174.31608567788|174.31608567788|174.31608567788|174.31608567788|174.31608567788|174.31608567788|174.31608567788|174.31608567788|174.31608567788|174.31608567788|174.31608567788|174.31608567788|174.31608567788|174.31608567788|171.93315194|171.73264643468|171.73264643468|171.73264643468|171.73264643468|171.73264643468|171.73264643468|171.73264643468|171.73264643468||171.55627724107|171.13505589049|171.13505589049|171.13505589049|171.13505589049|171.13505589049|171.13505589049|171.13505589049|171.13505589049|171.13505589049|171.13505589049|171.13505589049|171.13505589049|171.13505589049|171.13505589049|171.13505589049|171.13505589049|171.13505589049|171.13505589049|171.13505589049|171.13505589049|171.13505589049|171.13505589049|171.13505589049|171.13505589049|171.13505589049|171.13505589049|171.13505589049|167.25450681625|166.9372280326|163.40734314549|163.20743718473|163.20743718473|163.20743718473|163.20743718473|163.20743718473|163.20743718473|162.92256848379|162.48871863732|162.36936808674|162.36936808674|160.76891226647|160.76891226647|160.76891226647|160.76891226647|160.76891226647|160.76891226647|160.76891226647|160.76891226647|160.76891226647|160.76891226647|160.76891226647|160.76891226647|160.76891226647|160.76891226647|160.76891226647|160.76891226647|160.76891226647|160.76891226647|160.76891226647|160.76891226647|160.76891226647||160.76891226647|-169.50899447165|-169.50899447165|-169.50899447165|-169.50899447165|-169.50899447165|-169.50899447165|-169.50899447165|-169.50899447165|-169.50899447165|-169.50899447165|-169.50899447165|-169.50899447165|-169.50899447165|-169.50899447165|-171.37929469967|-171.86421385766|-171.98218399684|-173.14940671394|-173.14940671394|-173.14940671394|-173.20295813487|-173.20295813487|-173.20295813487|-173.20295813487|-173.99449417408|-173.99449417408|-173.99449417408|-173.99449417408|-173.99449417408|-173.99449417408|-174.24013553522|-174.88983528614|-174.88983528614|165.2565498669|165.2565498669|165.2565498669|165.2565498669|165.2565498669|165.2565498669||165.2565498669|165.2565498669|165.2565498669|165.2565498669|165.2565498669|165.2565498669|165.2565498669|165.2565498669|165.11614738384|165.11614738384||165.11614738384|165.11614738384|165.11614738384|165.11614738384|165.11614738384|165.11614738384|165.11614738384|163.26766009771|162.21573506951|161.83368751884|161.83368751884|161.83368751884|161.83368751884|161.83368751884|161.83368751884|161.83368751884|161.83368751884||161.83368751884|161.83368751884|161.83368751884|161.83368751884|161.83368751884|161.83368751884|161.83368751884|161.83368751884|161.83368751884|161.83368751884|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334||-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-168.13600862334|-171.01751473557|-172.64056728296|-182.65146751329|-185.25400776881|-185.25400776881|-185.25400776881|-185.25400776881|-185.25400776881|-185.25400776881|-185.25400776881|-185.25400776881|-185.25400776881|176.56085842385|176.56085842385|176.56085842385|176.56085842385|176.56085842385|176.56085842385|176.56085842385|176.56085842385|176.56085842385|176.56085842385|176.00232409565
01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH|-5.2323469368561|-5.2323469368561|-5.2508008882273|-5.2508008882273||-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546||-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546||-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546||-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.5281440913546|-5.6465452079372|-5.6465452079372|-5.6465452079372|-5.6465452079372|-5.6465452079372|-5.6465452079372|-5.6465452079372|-5.6465452079372|-5.6465452079372|-5.6465452079372|-5.6465452079372||-5.6465452079372|-5.6465452079372|-5.6465452079372|-5.6465452079372|-5.9019944275305|-6.0297163156321|-6.1330681010143|-6.4428310045551|-6.5739289267141|-6.9741099127221|-7.5245800352008|-7.5245800352008|-7.6631351105851|-7.6631351105851|6.1505855051478|6.1505855051478|5.8730852810894|5.8730852810894|5.8730852810894|5.8730852810894|5.8730852810894|5.8730852810894|5.8730852810894|5.8730852810894|5.8730852810894|5.8730852810894|5.8730852810894|5.8730852810894|5.8730852810894|5.8730852810894|5.8485264310128|5.8485264310128|5.8485264310128|5.8485264310128|5.8485264310128|5.8485264310128|5.675918262191|5.4893706123164|5.4893706123164|5.4893706123164|5.4893706123164|5.0839228409452|4.7715809365028|4.6583729848095|4.6583729848095|4.6583729848095|4.6583729848095|4.503747607252|4.5033307881057|4.4453673463066|4.2775804578154|4.2359448074068|4.059938602841|-4.7731225830538|-4.7731225830538|-4.7731225830538|-4.7731225830538|-4.7731225830538|-4.7731225830538|-4.7731225830538|-4.7731225830538|-4.7731225830538||-4.7731225830538|-4.7731225830538|-4.7731225830538|-4.7731225830538|-4.7731225830538|-4.7731225830538|-4.7731225830538|-4.8131919019998|-5.0407686756254|-5.2294653042821|-5.3920559733739|-5.3972175220241|-5.4689722183298|-5.4689722183298|-5.6394138471893|-5.931598731391|-6.1037023142439|-6.1037023142439|-6.3430430657217|-6.3430430657217|-6.3430430657217|-6.3430430657217|-6.3430430657217|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455||5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455|5.0040130708455||5.0040130708455|4.4891811845301|3.8648333886229|3.8648333886229|3.8648333886229|3.8648333886229|3.8648333886229|3.8648333886229|3.8648333886229|3.7088794883847|3.7088794883847|3.7088794883847|3.7088794883847|3.7088794883847|3.7088794883847|3.7088794883847|3.7088794883847||3.7088794883847|3.7088794883847|3.7088794883847|3.7088794883847|3.5932817705325|3.5932817705325|3.5785123428508|3.5785123428508|3.5249243529251|3.5249243529251|3.3033826915876|3.0540362296784|2.4955957397581|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474||-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.4343078989474|-3.7118199997156|-3.7118199997156|-3.7118199997156|-3.7118199997156|-3.9825777933564|-4.1177951585352|-4.1177951585352|-4.1177951585352|-4.1177951585352|-4.1177951585352|-4.1177951585352|-4.1177951585352|-4.1177951585352|-4.1177951585352|-4.1177951585352|-4.1177951585352|-4.1177951585352|-4.1177951585352|-4.1177951585352|-4.4503057412637|-4.5975093283298
01054|17159|/equities/scientific-games|R2000GROWTH|-107.47213149534|-109.39847920191|-110.37401259991|-110.37401259991||-110.37401259991|-115.92390127814|-118.8296742314|-118.8296742314|-118.8296742314|-118.8296742314|114.17383965431|114.17383965431|114.17383965431|-117.49042127937|-117.49042127937|-117.49042127937|-117.49042127937|-117.49042127937|-117.49042127937|-117.94158086081|-120.90675596948|-121.48806312079|114.35162128683||114.35162128683|114.35162128683|114.35162128683|114.35162128683|114.35162128683|99.680026869666|99.680026869666|98.729474655667|98.154952933775|98.154952933775|98.154952933775||98.154952933775|98.154952933775|97.082678099536|97.082678099536||97.082678099536|96.709642061551|95.129048701745|92.861819410324|92.861819410324|92.861819410324|92.861819410324|92.861819410324|92.861819410324|92.861819410324|92.861819410324|91.545408052815|91.545408052815|91.545408052815|91.545408052815|91.545408052815|91.545408052815|91.545408052815|89.167121245478||84.750688475607|83.328583610203|83.328583610203|79.634588573403|79.634588573403|79.634588573403|77.718331845222|77.718331845222|77.718331845222|77.718331845222|77.718331845222|77.718331845222|76.000645884339|74.084377781923|74.084377781923|-77.780744526364|-77.780744526364|-77.780744526364|-77.780744526364|-78.202490883378|-79.884435315163|-80.706258802865|-80.706258802865|-80.706258802865|-80.706258802865|-80.706258802865|-80.706258802865|-80.729176871483|-82.75853068796|-84.326143767736|-85.45682751062|-85.894810108371|-86.968624119929|-86.968624119929|-87.489027240731|-87.646974593244|-88.483306069994|-89.869785675102|-90.967391789932|-90.967391789932|-90.967391789932|-91.589879580095|-91.920143096264|-91.931829205945|-91.948695014798|-93.865216598338|-94.707552874317|-94.707552874317|-94.845378308106|-94.845378308106|-94.845378308106|-94.845378308106|-94.845378308106|-94.845378308106|-94.845378308106|-94.845378308106|-94.845378308106|-94.845378308106|-94.845378308106|-94.845378308106|-95.061534674751|85.669877304382||85.669877304382|85.669877304382|85.669877304382|85.669877304382|84.076815779282|81.405354799246|79.934278820858|79.890866543304|79.726518500128|78.485020810011|77.180717871855|76.632188609651|75.59632132165|-88.40605836485|-88.40605836485|-88.40605836485|-88.40605836485|-98.696620788555|-98.995133972146|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|92.742796908024|91.734962205178|91.734962205178||91.734962205178|89.392735936119|88.098321572359|87.926742173362|86.721382990069|86.48648123232|85.220279846891|-91.53922130357|-91.53922130357|-92.099673423935||-92.099673423935|-92.099673423935|-92.099673423935|-92.099673423935|82.867227611409|82.867227611409|82.867227611409|82.867227611409|82.867227611409|82.867227611409|82.867227611409|82.867227611409|82.867227611409|82.867227611409|82.867227611409|82.81344992305|81.653277149743||-91.13990390381|-91.13990390381|-92.815901810259|-92.815901810259|-93.566003859408|-93.836152862516|-93.836152862516|-93.836152862516|-93.836152862516|-93.836152862516|-93.836152862516|-97.239392835793|83.495950505803|81.577723818433|81.015806548476|-92.194577144801|-92.194577144801|-92.194577144801|-92.194577144801|-92.194577144801|-92.194577144801|-92.194577144801|-92.194577144801|-92.194577144801|-92.194577144801||-93.905465166288|-93.905465166288|-93.928835450413|-93.928835450413|-93.928835450413|-93.928835450413|-93.928835450413|-93.928835450413|-93.928835450413|-93.928835450413|-98.739816200736|-99.1067183335|-99.1067183335|-99.1067183335|-104.48913561849|-111.55240405371|-111.55240405371|-111.55240405371|-111.55240405371|-111.55240405371|-111.55240405371|-111.55240405371|-111.55240405371|-111.55240405371|-111.55240405371|-111.55240405371|101.72239930162|101.72239930162|101.72239930162|101.72239930162|101.72239930162
01055|16806|/equities/omnicell|R2000GROWTH|-43.803735038612|-43.803735038612|-43.803735038612|-43.803735038612||-43.91415031417|-44.327439188875|-44.327439188875|-44.327439188875|-44.327439188875|-46.359464724767|-47.52273780318|-52.257144851105|-52.257144851105|47.301944996806|47.301944996806|47.301944996806|47.301944996806|47.301944996806|47.301944996806|47.301944996806|47.301944996806|47.301944996806|47.301944996806||47.301944996806|47.301944996806|47.301944996806|47.301944996806|46.450735135692|46.450735135692|46.216605552719|43.33400555086|42.562895461716|41.871251216099|41.871251216099||41.871251216099|41.871251216099|41.669725116277|41.497110031472||41.210142640817|41.210142640817|41.210142640817|41.210142640817|40.511270236691|39.469743622365|38.657775143146|38.657775143146|38.657775143146|38.657775143146|38.657775143146|38.657775143146|35.910217315355|35.402928703802|35.264367388108|34.795129244437|33.219274292304|33.219274292304|33.219274292304||33.219274292304|33.219274292304|33.219274292304|33.219274292304|33.219274292304|33.219274292304|33.219274292304|33.219274292304|33.219274292304|33.219274292304|33.219274292304|33.07196930814|31.758856973916|31.467210212729|31.467210212729|31.467210212729|30.079956283593|29.776061842203|29.766179426247|28.837143429709|-32.341342605896|-32.341342605896|-32.341342605896|-32.341342605896|-32.341342605896|-32.341342605896|-32.341342605896|-32.341342605896|-32.341342605896|-32.341342605896|-32.341342605896|-32.341342605896|-32.499089171836|-32.499089171836|-32.499089171836|-32.499089171836|-32.499089171836|-32.499089171836|-32.499089171836|-32.499089171836|-32.630377480662|-32.886807650633|-33.366085769595|30.399456073303|30.399456073303|30.399456073303|30.399456073303|30.399456073303|30.399456073303|30.399456073303|30.399456073303|30.399456073303|30.399456073303|30.399456073303|30.399456073303|30.399456073303|30.399456073303|30.399456073303|30.399456073303|30.399456073303|30.399456073303|30.399456073303||30.399456073303|30.399456073303|30.399456073303|30.399456073303|30.399456073303|29.928838996378|29.146816092056|29.146816092056|29.146816092056|28.88711781036|28.88711781036|28.315131553137|28.079729072502|28.079729072502|27.641920610988|27.537588256774|27.537588256774|27.35658726645|27.35658726645|27.35658726645|27.35658726645|27.35658726645|-30.419317752187|-30.419317752187|-30.419317752187|-30.419317752187|-30.419317752187|-30.419317752187|-30.419317752187|-30.419317752187|-30.419317752187|-30.419317752187|-30.419317752187|-30.419317752187|-30.669519987443|-30.677480938535|-30.677480938535|-30.677480938535|-30.677480938535|-30.677480938535||-30.677480938535|-30.677480938535|-30.677480938535|-30.677480938535|-30.677480938535|-30.677480938535|-30.677480938535|-30.677480938535|-30.677480938535|-30.922478943513||-31.121565586379|-31.708883769039|28.565553838467|28.565553838467|28.565553838467|28.565553838467|28.565553838467|28.373393357303|28.030887829492|27.727663707377|27.727663707377|26.999069637326|26.20007795125|26.086198211045|-29.994761191886|-29.994761191886|-29.994761191886||-29.994761191886|-29.994761191886|-29.994761191886|-29.994761191886|-29.994761191886|-29.994761191886|-29.994761191886|-29.994761191886|-29.994761191886|-29.994761191886|-29.994761191886|-29.994761191886|-29.994761191886|-29.994761191886|-34.045846315535|-34.200334189753|-34.200334189753|-34.200334189753|-34.200334189753|-34.200334189753|-34.200334189753|-34.200334189753|-34.200334189753|-34.200334189753|-34.32981588931||-35.068685559113|-35.880760753242|-36.450846552945|-36.606846285574|-36.606846285574|-36.712883020959|-36.712883020959|-36.712883020959|-36.712883020959|-36.935431643215|-36.935431643215|-36.935431643215|-36.935431643215|-36.935431643215|-36.935431643215|-36.935431643215|-36.935431643215|-36.935431643215|-36.935431643215|-36.935431643215|-36.935431643215|-36.935431643215|-36.935431643215|-37.229600027631|-37.433166587165|-37.492406513748|-38.734896821509|-40.065440039646|-41.241046539955|-41.442213742239|-41.442213742239
01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH|19.565048619937|19.490054577403|19.461498053956|19.461498053956||19.461498053956|19.461498053956|19.461498053956|19.313607728137|19.280676457234|19.088806784758|-22.080000857023|-22.080000857023|-22.080000857023|-22.080000857023|-22.080000857023|20.102562164651|20.102562164651|20.102562164651|20.102562164651|20.102562164651|20.102562164651|20.102562164651|20.102562164651||20.102562164651|19.857014046097|19.273905182309|19.1796171405|19.093463497921|18.721903038869|18.234756541411|18.234756541411|17.838618993936|-21.137766572268|-21.137766572268||-21.137766572268|-21.59279592438|-21.650230017005|-21.650230017005||-21.650230017005|-21.650230017005|-21.650230017005|-21.650230017005|-22.237043122081|18.662281831935|18.662281831935|18.662281831935|18.662281831935|18.662281831935|18.196424732424|18.169023561799|18.169023561799|18.169023561799|18.169023561799|17.366191917352|16.877658691332|16.784455099131|16.784455099131||16.672449737153|15.365221506315|-18.313867576229|-18.313867576229|-18.313867576229|-18.313867576229|-18.897630805558|-20.10320146303|-20.279667194471|-20.586852400154|-20.945946526362|-21.081330537612|-21.170922650027|-21.288525463395|-22.746138759512|20.257394642982|20.257394642982|20.257394642982|20.257394642982|20.257394642982|20.257394642982|20.257394642982|20.257394642982|20.137466221979|20.137466221979|20.137466221979|20.137466221979|20.137466221979|20.137466221979|20.137466221979|20.137466221979|20.137466221979|20.137466221979|20.137466221979|20.137466221979|19.913852141887|-22.54787120163|-22.54787120163|-22.54787120163|-22.54787120163|-22.54787120163|-22.54787120163|-22.54787120163|-22.754856314257|-23.301507011603|-23.815562371358|-24.385625552187|-24.581805757957|-24.834317688895|-25.260163524364|-25.435390572459|-25.435390572459|-25.435390572459|-25.435390572459|-25.435390572459|-25.435390572459|-25.435390572459|-25.724611075621|-25.801063506079|-25.801063506079|-26.058403721863|-26.262589604672||-26.262589604672|-26.262589604672|-26.262589604672|-26.262589604672|-26.262589604672|-26.262589604672|-26.262589604672|-27.212043505041|-27.408232371415|-27.408232371415|-27.597067737803|-27.597067737803|-27.597067737803|-27.597067737803|-27.597067737803|-28.192297405915|-28.680608160977|-29.050674950287|-29.243339238569|-29.243339238569|-29.243339238569|29.032340302485|29.032340302485|29.032340302485|29.032340302485|28.830377647631|28.219031622402|27.847258252559|27.518269071115|27.518269071115|27.518269071115|27.200854099606|27.128346501192|27.128346501192|27.128346501192|27.007051744286|26.420189740728|26.049342912281|26.049342912281|26.049342912281||26.049342912281|25.525947983737|-28.809489838442|-28.809489838442|-28.809489838442|-28.809489838442|-28.809489838442|-28.809489838442|-28.809489838442|-28.809489838442||-29.019361195919|-29.368245745099|-29.41613345611|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124||26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.650622206124|26.445691458817|25.637990810734|24.088260547445|24.088260547445|23.445302176767|23.445302176767|23.445302176767|23.100892252716|-27.201882479165|-27.201882479165|-27.201882479165|-27.201882479165|-27.201882479165|-27.201882479165|-27.201882479165|-27.201882479165|-27.559314539669||-28.337968898655|-28.337968898655|-28.337968898655|-28.337968898655|-28.337968898655|-28.337968898655|-28.337968898655|-28.337968898655|-28.337968898655|-28.337968898655|-31.191972905064|-31.191972905064|-31.191972905064|-31.238303588126|-32.174782141816|-32.589758829685|-33.119453699955|-33.302380892833|-33.302380892833|-33.302380892833|-33.302380892833|-33.302380892833|-33.302380892833|-33.302380892833|-33.302380892833|-33.302380892833|-33.302380892833|-33.302380892833|-33.302380892833|-33.302380892833|-34.069420375451
01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH|-73.508296332259|-74.455885712195|-74.814744950431|-74.814744950431||-74.814744950431|-74.814744950431|-79.561670119077|-79.561670119077|-79.561670119077|-80.035699851546|-82.030731633011|-84.667486034835|-87.307758158008|-90.001398953641|-93.542108863421|-95.677896227911|-97.110027354532|-97.110027354532|-97.648916926179|-97.822129901022|-108.23736623456|-108.85879311776|-108.85879311776||-108.85879311776|-108.85879311776|-108.85879311776|-110.56125911961|-110.56125911961|-110.56125911961|-110.56125911961|-110.56125911961|-110.56125911961|-110.56125911961|-110.63029145411||-110.95406351278|-112.71018568885|-116.71351461291|-117.44083351426||-120.42158067814|-121.4749511943|-123.25608399887|-123.25608399887|-125.0100936203|-141.53061456469|-141.57632287108|-150.36869719915|121.80245391204|121.80245391204|121.80245391204|121.80245391204|120.53662227342|118.51957664169|116.23453309444|115.31948108042|112.58053609358|111.57417158023|111.57417158023||111.57417158023|110.9289459005|96.427667381039|78.522116222635|78.522116222635|78.522116222635|78.522116222635|78.522116222635|78.522116222635|78.522116222635|78.522116222635|76.192048115482|72.90868716521|72.90868716521|72.90868716521|72.90868716521|72.90868716521|-81.860029158242|-81.860029158242|-83.088254998859|-83.088254998859|-83.088254998859|-83.088254998859|-83.088254998859|-83.088254998859|-83.088254998859|-83.088254998859|-83.088254998859|-83.088254998859|-83.088254998859|-83.088254998859|-83.088254998859|-83.088254998859|-83.088254998859|-83.088254998859|-83.088254998859|-83.088254998859|-83.088254998859|-83.088254998859|-83.088254998859|-83.093061737149|-83.948542175392|-86.50254796357|-87.657773869654|-87.657773869654|-88.764747082547|-90.097498826799|-90.75722093562|-93.805797517874|-93.805797517874|-93.805797517874|-93.805797517874|-94.073665129452|-94.260637148293|-94.260637148293|-94.260637148293|-96.491261226239|-98.390009913513|-101.79889915792|-102.17206031313|-104.77295402539|-104.77295402539||-104.77295402539|-104.77295402539|-104.77295402539|-104.77295402539|-104.77295402539|-104.77295402539|-104.77295402539|-104.77295402539|-104.77295402539|-104.77295402539|-104.77295402539|-104.77295402539|-104.77295402539|-104.77295402539|-104.77295402539|-105.54217258043|-106.44102091863|-111.71231153368|-111.71231153368|-140.24936513399|-140.24936513399|-141.69667191101|-141.69667191101|-141.69667191101|-141.69667191101|-141.69667191101|-141.69667191101|-141.69667191101|-141.69667191101|-141.69667191101|-143.641452917|-143.641452917|-143.641452917|-143.641452917|-143.641452917|-143.641452917|-143.641452917|-143.641452917|-143.641452917|-143.641452917||-143.641452917|-143.87171086712|-143.87171086712|-143.87171086712|-143.87171086712|-143.87171086712|-143.87171086712|-143.87171086712|-143.87171086712|-143.90845862237||-143.90845862237|-143.90845862237|-143.90845862237|-143.90845862237|-146.48024231425|-150.94804399798|-151.50939763391|-151.50939763391|-151.50939763391|-153.12386478739|-153.12386478739|-153.12386478739|-153.12386478739|-155.50260082171|-158.1795670819|-159.97951352063|-163.62668832074||-163.62668832074|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907||-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-165.27505690907|-174.5806169229|-178.14814209191|-178.14814209191|-178.14814209191|-179.17627021172|-182.90251659131|-185.30853542375|-185.30853542375|-185.30853542375|-185.30853542375|-186.87058728588|-187.23232876871|-187.39258487593|-187.94328826003|-187.94328826003|-187.94328826003|-198.09031828832|-198.7430412057|-198.7430412057|-198.7430412057|-198.7430412057
01058|1123145|/equities/shockwave-medical|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01059|958242|/equities/rapid7-inc|R2000GROWTH|-9.1209748013728|-9.1944162827855|-9.3599070158408|-9.4637856314366||-9.7089284338095|-10.008809160031|-10.764232289833|-12.602181047462|-12.602181047462|-12.602181047462|-12.661087623672|-12.661087623672|-12.990097645737|-13.443083261533|-13.443083261533|-13.644548335653|-13.964186888015|-13.964186888015|-13.964186888015|-13.964186888015|-13.964186888015|-13.964186888015|-13.964186888015||-14.561318482598|-14.908131905883|-15.081397087595|-15.081397087595|-15.49738601316|-15.576817550803|-15.662015020912|-15.662015020912|-15.662015020912|-15.662015020912|-16.210016793746||14.772728300197|14.772728300197|14.772728300197|14.772728300197||14.772728300197|14.772728300197|14.772728300197|14.772728300197|14.772728300197|14.772728300197|14.772728300197|14.772728300197|14.772728300197|14.772728300197|14.709698412267|14.472443233427|14.409558020621|14.409558020621|14.309686513509|13.906318341985|13.842575774474|13.835017045686|13.835017045686||13.796152574431|-15.400283472217|-15.400283472217|-15.400283472217|-15.400283472217|-15.400283472217|-15.400283472217|-15.833915172326|-15.941017188748|-16.128968969672|-16.500165108938|-16.553516895792|-16.814462961114|-16.881625878983|-17.331806699627|-17.961451786749|-20.18967182144|-20.18967182144|-20.18967182144|-20.18967182144|-20.18967182144|-20.18967182144|-20.18967182144|-20.18967182144|-20.18967182144|-20.18967182144|-20.18967182144|-20.18967182144|-20.18967182144|-20.18967182144|-20.18967182144|-20.18967182144|-20.18967182144|-20.18967182144|-20.18967182144|-20.18967182144|-20.293523279655|-20.33849341762|-20.594470526245|18.591583882064|18.591583882064|18.591583882064|18.591583882064|18.591583882064|18.591583882064|18.591583882064|18.591583882064|18.591583882064|18.591583882064|18.591583882064|18.591583882064|18.591583882064|18.591583882064|18.591583882064|18.591583882064|18.591583882064|18.591583882064|18.591583882064|18.591583882064|18.591583882064|18.591583882064|18.591583882064||18.591583882064|18.450247873797|18.450247873797|18.450247873797|18.450247873797|18.450247873797|18.450247873797|18.450247873797|18.450247873797|18.173577137364|18.173577137364|18.074253315808|17.41533082843|-21.080894554101|-21.080894554101|-21.733215001383|-22.054961684853|-22.443846388558|-22.65594002483|-22.686043386964|-22.855603780248|-23.471781613538|-24.201979718947|-24.566228639575|-24.751457566222|-24.751457566222|-24.751457566222|-24.779716361693|-24.779716361693|-24.779716361693|-24.779716361693|-24.927617034571|-24.969575415338|-25.442861144504|22.541196788729|22.541196788729|22.541196788729|22.541196788729|-25.065664799459|-25.065664799459||-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459||-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.065664799459|-25.289349484716|-25.423517398229||-25.423517398229|-25.697797753403|-25.767552139571|-26.092280125409|-26.293755345642|-26.641934082574|-26.729749014715|23.611593147228|23.611593147228|23.611593147228|-26.263529697472|-26.263529697472|-26.263529697472|-26.263529697472|-26.263529697472|-26.263529697472|-26.263529697472|-26.263529697472|-26.263529697472|-26.263529697472|-26.263529697472|-26.263529697472|-26.263529697472|-26.263529697472|-26.263529697472||-26.773922513386|-27.328802292502|-27.602803486778|-27.602803486778|-27.602803486778|-27.602803486778|-27.602803486778|-27.602803486778|-27.602803486778|-28.30351497751|-29.902516493328|-30.022349633709|-30.022349633709|-30.236899788662|-30.922715044843|-30.922715044843|-30.922715044843|-30.922715044843|-30.922715044843|-30.922715044843|-30.922715044843|-30.922715044843|-30.922715044843|-30.922715044843|-30.922715044843|-30.922715044843|-31.31246158903|-31.422734603012|-31.895321852664|-31.895321852664|-31.895321852664
01060|17300|/equities/synaptics-incorp|R2000GROWTH|81.080674612072|81.080674612072|81.080674612072|81.080674612072||81.080674612072|81.080674612072|81.080674612072|81.080674612072|81.080674612072|81.080674612072|81.080674612072|81.080674612072|81.080674612072|81.080674612072|81.080674612072|81.080674612072|81.080674612072|81.080674612072|81.080674612072|81.080674612072|81.080674612072|81.080674612072|81.080674612072||81.080674612072|80.950745330416|78.68110988997|77.003176672178|74.988911280445|74.988911280445|74.988911280445|74.988911280445|74.988911280445|72.882774028409|72.882774028409||72.882774028409|72.882774028409|72.882774028409|72.882774028409|72.882774028409|72.882774028409|72.882774028409|72.882774028409|72.882774028409|72.882774028409|72.882774028409|72.882774028409|72.882774028409|72.882774028409|72.882774028409|72.830857234121|70.934842168093|70.182324580352|69.16035840688|67.831778607742|65.019261980472|61.889737500546|60.443786891152|60.443786891152||-68.168629210553|-68.168629210553|-68.168629210553|-68.168629210553|-68.168629210553|-68.168629210553|-68.752919666592|-71.1293564821|-72.643172902609|64.965951281921|64.965951281921|64.965951281921|64.965951281921|64.965951281921|64.965951281921|64.965951281921|64.965951281921|64.965951281921|64.965951281921|64.965951281921|64.965951281921|64.965951281921|64.965951281921|64.045872434347|64.045872434347|64.045872434347|64.045872434347|63.720324552025|-72.536500922862|-72.536500922862|-72.536500922862|-72.536500922862|-72.536500922862|-72.536500922862|-73.490229159633|-73.490229159633|-73.490229159633|67.390788414989|67.390788414989|67.390788414989|67.390788414989|67.390788414989|67.390788414989|67.390788414989|67.390788414989|67.390788414989|67.390788414989|67.390788414989|67.390788414989|67.390788414989|66.289678118005|66.289678118005|64.490220437539|64.490220437539|64.479264710967|64.479264710967|64.479264710967|64.479264710967|64.479264710967|64.479264710967|64.479264710967|64.479264710967||64.479264710967|64.479264710967|63.415635292866|63.137015441102|62.590572254572|61.455696389123|61.455696389123|61.455696389123|61.455696389123|61.065834360039|60.368545524263|60.368545524263|60.368545524263|58.900649591711|-66.871956679684|-66.871956679684|-66.871956679684|-66.934952892045|-67.047849856258|-67.047849856258|-67.047849856258|-69.622053581742|63.081190457391|63.081190457391|63.081190457391|63.081190457391|63.081190457391|63.081190457391|63.081190457391|63.081190457391|63.081190457391|63.081190457391|63.081190457391|63.081190457391|63.081190457391|63.081190457391|63.081190457391|62.795219121154|62.795219121154|62.795219121154||62.795219121154|61.089689556952|59.854655283685|59.850788267544|59.850788267544|59.850788267544|59.850788267544|59.359146381658|59.359146381658|59.359146381658||59.359146381658|59.359146381658|59.359146381658|59.359146381658|59.359146381658|59.359146381658|59.036555688957|-64.7510611826|-64.7510611826|-64.7510611826|-64.7510611826|-64.7510611826|-64.7510611826|-64.7510611826|-65.49840093253|-65.786407774504|-65.786407774504||-65.786407774504|59.021437693601|59.021437693601|59.021437693601|59.021437693601|59.021437693601|59.021437693601|58.926042186955|58.598378088452|56.820694714097|52.907161903942|52.874624252942|50.802450518423|50.802450518423|50.802450518423|50.01605792025|-57.188186617715|-57.188186617715|-57.188186617715|-57.188186617715|-57.188186617715|-57.188186617715|-57.188186617715|-57.188186617715|-57.188186617715||-57.188186617715|-57.188186617715|-57.188186617715|-57.188186617715|-57.188186617715|-57.188186617715|-57.188186617715|-57.188186617715|-58.281318845598|-59.087853950756|-66.200358861572|-70.212202097825|-70.212202097825|-70.212202097825|-70.262725010903|-71.120527840755|-71.299815174481|-71.299815174481|-71.299815174481|-71.299815174481|-71.299815174481|-71.299815174481|-71.299815174481|-71.299815174481|-71.299815174481|-71.53868420537|-71.807229334684|-71.807229334684|-71.807229334684|-71.807229334684|-71.807229334684
01061|100233|/equities/varonis-systems|R2000GROWTH|-28.841444077971|-28.841444077971|-28.841444077971|-28.841444077971||-28.841444077971|-28.841444077971|-28.841444077971|-28.841444077971|-28.841444077971|-28.841444077971|-28.997522725591|-28.997522725591|-32.232247553411|-34.210275343329|-35.200860954291|-35.775124524442|31.778484348546|31.778484348546|31.778484348546|31.778484348546|31.778484348546|31.778484348546|31.778484348546||31.778484348546|31.778484348546|31.778484348546|31.778484348546|31.778484348546|31.778484348546|31.35950491615|31.314727811768|-34.535932112092|-34.535932112092|-34.535932112092||-34.535932112092|-34.535932112092|-34.535932112092|-34.535932112092|-34.535932112092|-34.535932112092|-34.535932112092|-34.535932112092|-34.535932112092|-34.535932112092|-34.535932112092|-34.535932112092|-34.535932112092|-34.535932112092|-34.535932112092|-34.535932112092|-34.535932112092|-34.535932112092|-34.535932112092|-35.302425755785|-35.781860764078|-36.486397159629|-36.486397159629|-36.486397159629||-36.486397159629|-36.486397159629|-36.486397159629|-36.486397159629|-37.932386385658|-38.425429436077|-39.224367243835|-40.100406548258|-40.52656417078|-42.203682742585|-42.962080883102|-42.962080883102|-42.962080883102|-42.962080883102|-44.301199938541|-45.812255675798|-46.979195072922|-47.438389969795|-47.438389969795|-47.858863619665|-50.389002671616|57.580275360327|57.51197032529|57.145117674751|57.145117674751|57.145117674751|57.145117674751|57.145117674751|57.145117674751|57.145117674751|57.145117674751|57.145117674751|57.145117674751|57.145117674751|57.145117674751|56.164573998896|55.796194866462|55.239103135316|54.865932106309|54.865932106309|54.865932106309|54.865932106309|54.865932106309|54.865932106309|54.865932106309|54.865932106309|54.865932106309|54.865932106309|54.865932106309|54.865932106309|54.865932106309|54.865932106309|54.865932106309|54.865932106309|54.865932106309|54.865932106309|54.865932106309|54.865932106309|54.865932106309|54.865932106309|54.865932106309|54.865932106309||54.865932106309|54.568930757633|54.267432341929|54.267432341929|54.267432341929|54.267432341929|53.326315281518|53.082610439528|53.082610439528|52.914288122642|52.412265970959|51.869182165743|51.574874486435|51.574874486435|51.574874486435|51.574874486435|51.574874486435|51.574874486435|51.574874486435|51.574874486435|51.574874486435|51.574874486435|50.436974195184|50.436974195184|50.343859623473|50.059288394232|48.907541473463|48.727250719699|48.727250719699|48.727250719699|48.727250719699|48.727250719699|48.727250719699|48.727250719699|48.727250719699|48.727250719699|48.727250719699|48.727250719699|47.955357858222|47.955357858222||47.955357858222|47.955357858222|47.955357858222|47.955357858222|47.955357858222|47.955357858222|47.955357858222|47.955357858222|47.955357858222|47.955357858222||47.955357858222|47.955357858222|47.955357858222|47.955357858222|47.955357858222|47.955357858222|47.955357858222|47.955357858222|47.353174974169|47.247418087551|46.932685712785|46.369374014503|45.596526809938|44.499473885703|44.472838730489|44.472838730489|44.362546650209||43.485638037187|43.485638037187|43.255431694965|43.190201383145|42.935781060889|42.763087973809|42.473988358418|42.355533449302|42.355533449302|42.355533449302|41.602670211865|41.602670211865|41.602670211865|40.012965223605|39.860239052568|39.629154867369|39.224338207463|38.571756009972|38.571756009972|-42.76113587681|-42.76113587681|-42.76113587681|-42.76113587681|-42.76113587681|-42.76113587681||-42.76113587681|-42.76113587681|-42.76113587681|-42.76113587681|-42.76113587681|-42.76113587681|-42.76113587681|-42.76113587681|-42.76113587681|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-42.911399758966|-43.442111877503|-43.641513934733|-43.913625839686|-44.812083698352|-45.397635043206
01062|992965|/equities/blackline-inc|R2000GROWTH|-43.409533667346|-43.409533667346|-44.319481293118|-44.753867908491||-46.437074445103|-48.103415354992|-49.96046604381|-49.96046604381|-49.96046604381|-50.172463355969|-50.794863731418|-50.794863731418|-51.724013468462|-53.019091413882|-53.019091413882|-55.068712444732|-57.29930978901|-57.29930978901|-57.29930978901|-57.29930978901|-57.29930978901|-57.29930978901|-57.331177246646||-57.396029061825|-58.307859801914|-58.307859801914|-58.307859801914|-58.307859801914|-58.307859801914|-58.307859801914|-58.307859801914|-58.307859801914|-58.307859801914|-58.474566141395||54.233338608564|54.233338608564|54.233338608564|54.233338608564||54.233338608564|54.233338608564|54.233338608564|54.069190924812|54.069190924812|54.069190924812|54.069190924812|54.069190924812|54.069190924812|53.770573207685|53.770573207685|53.21896973909|53.112922112651|53.112922112651|53.112922112651|52.477693364033|52.36632873188|52.36632873188|52.36632873188||52.36632873188|51.555920618227|51.29388166405|51.29388166405|51.29388166405|51.29388166405|51.29388166405|51.29388166405|51.29388166405|51.29388166405|51.29388166405|51.29388166405|51.29388166405|51.29388166405|51.29388166405|51.29388166405|51.291304011125|51.291304011125|51.017289591153|51.017289591153|50.15847685655|50.15847685655|50.15847685655|50.15847685655|50.15847685655|50.15847685655|48.921638730721|-53.492357237893|-53.492357237893|-53.746275281413|-53.746275281413|-53.81891457185|-53.842456145914|-53.981317621504|-54.437575346933|-54.995083922264|-55.203488438541|-55.203488438541|-55.203488438541|-55.203488438541|-56.288599960467|51.345605241908|51.345605241908|51.345605241908|51.345605241908|51.345605241908|51.345605241908|51.345605241908|51.345605241908|51.345605241908|51.345605241908|50.640406234169|50.640406234169|50.640406234169|50.640406234169|50.640406234169|50.640406234169|50.640406234169|50.640406234169|50.640406234169|50.640406234169|50.640406234169||50.640406234169|50.541283085505|49.731980485563|49.097976634375|49.097976634375|49.097976634375|-53.587998130653|-53.587998130653|-53.587998130653|-53.587998130653|-53.587998130653|-53.587998130653|-53.587998130653|-53.587998130653|-53.587998130653|-54.597221086129|-56.298858322153|-56.902498438576|-56.902498438576|-56.902498438576|-56.902498438576|-58.45444170923|-58.724007704851|-58.724007704851|-58.724007704851|-58.724007704851|-58.724007704851|-58.724007704851|-58.724007704851|-58.724007704851|-58.724007704851|-58.724007704851|-58.724007704851|-58.724007704851|-58.724007704851|-58.796355036366|-58.796355036366|-58.796355036366|-58.796355036366|-58.796355036366||-58.796355036366|-58.796355036366|-58.796355036366|-58.796355036366|-58.796355036366|-58.796355036366|-58.796355036366|-58.796355036366|-58.796355036366|-58.796355036366||-58.895252003954|-58.895252003954|-58.895252003954|-58.895252003954|54.793920438622|54.793920438622|54.793920438622|54.793920438622|54.793920438622|54.793920438622|54.024839526122|52.591644637789|52.347939563025|51.906599124525|51.561333427004|51.479367955053|51.124116355728||51.124116355728|51.124116355728|51.124116355728|51.124116355728|51.01600229219|51.01600229219|50.811855692375|50.811855692375|50.406783204066|49.959759505576|48.649456006493|46.979672518269|45.167968633987|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321||-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-48.132228222321|-49.220153321635|-51.86322666739|-52.173492649608|-52.173492649608|-52.173492649608|-52.173492649608|-52.173492649608|-52.173492649608|-52.173492649608|-52.173492649608|-52.173492649608|-52.173492649608|-52.173492649608|-52.173492649608|-52.173492649608|-52.173492649608|-52.173492649608|-52.484436913125|-53.021595976742|-53.03240660561|-53.03240660561|-53.03240660561
01063|41307|/equities/fox-fctry-h|R2000GROWTH|17.739601915194|17.739601915194|17.739601915194|17.739601915194||17.739601915194|17.739601915194|17.739601915194|17.621691510758|17.487276883621|17.487276883621|17.487276883621|17.487276883621|17.487276883621|17.487276883621|17.487276883621|17.487276883621|17.487276883621|17.487276883621|17.487276883621|17.487276883621|17.487276883621|17.487276883621|17.292563315403||17.292563315403|16.898126359528|16.872084771865|16.687594479183|16.643510958122|16.643510958122|16.549457175386|16.319951912708|15.900832007253|15.900832007253|15.900832007253||15.900832007253|15.900832007253|15.900832007253|15.693424778872||15.672694291995|15.490134087334|15.490134087334|15.490134087334|15.490134087334|15.485148473062|15.34849945205|14.861598397819|14.658376589448|-16.801460796414|-16.801460796414|-16.801460796414|-16.801460796414|-16.801460796414|-16.801460796414|-16.801460796414|-16.801460796414|-16.801460796414|-16.801460796414||-16.801460796414|-16.801460796414|-16.801460796414|-16.801460796414|-16.938011652692|-17.165290574745|-17.191377356852|-17.191377356852|-17.624308324748|-18.197008955141|-18.760843819667|-19.705104000358|-20.423170971636|-20.97324596485|-24.583464531632|-24.583464531632|-24.583464531632|-24.583464531632|-24.583464531632|-25.126627821096|-25.217468156309|-25.217468156309|-25.217468156309|-25.217468156309|-25.217468156309|-25.217468156309|-25.217468156309|-25.217468156309|-25.217468156309|-25.217468156309|-25.217468156309|-25.217468156309|-25.217468156309|-25.493575296899|-26.153972636882|-26.264969838133|-26.418855257023|-27.117249983312|-27.117249983312|-27.117249983312|-27.117249983312|-27.123610939981|-27.366234530344|-27.611648070961|-27.655441906882|-28.361616199989|-28.361616199989|-28.361616199989|-28.84179567604|-29.341439292483|-29.629932983775|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024||26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.693913759024|26.47620667454|26.47620667454|26.47620667454|26.140562046858|25.792513941496|25.161137564451|25.161137564451|25.161137564451|25.161137564451|25.161137564451|25.161137564451|25.161137564451|25.161137564451|25.161137564451|24.995029240811|24.995029240811|24.739115317613||24.739115317613|24.739115317613|23.549571867287|-26.98484293114|-26.98484293114|-26.98484293114|-26.98484293114|-26.98484293114|-26.98484293114|-27.566997805026||-27.770641846554|24.774662155276|24.774662155276|24.774662155276|24.774662155276|24.774662155276|24.568814218448|23.857015226071|23.503349407718|23.111476507949|23.111476507949|22.466230424546|22.466230424546|22.466230424546|22.466230424546|22.466230424546|22.466230424546||22.466230424546|22.466230424546|22.466230424546|22.466230424546|22.466230424546|22.466230424546|22.466230424546|22.466230424546|21.833588741778|21.82009882238|20.707604559555|-23.766266106217|-23.766266106217|-23.796981431247|-23.796981431247|-23.796981431247|-23.796981431247|-23.796981431247|-24.083269520328|-24.083269520328|-24.083269520328|-24.083269520328|-24.083269520328|-24.083269520328|-24.083269520328||-24.358127496867|-24.358127496867|-24.358127496867|-24.358127496867|-24.358127496867|-24.358127496867|-24.358127496867|-24.358127496867|-24.603367002693|-24.603367002693|-26.682923522625|-26.682923522625|-26.682923522625|-26.8082482186|-28.036108953759|-28.152382570782|-28.152382570782|-28.152382570782|-28.152382570782|-28.152382570782|-28.152382570782|-28.152382570782|-28.152382570782|-28.152382570782|-28.152382570782|-28.454313073201|-28.55071610511|-28.55071610511|-28.55071610511|-28.55071610511|-28.55071610511
01064|986248|/equities/medpace-holdings-inc|R2000GROWTH|-491.91798011862|-491.91798011862|-491.91798011862|-491.91798011862||-491.91798011862|-491.91798011862|-519.20504667585|-553.48936867521|-603.05155208161|-611.45977642857|-627.27084194646|-629.30929731247|568.07994323097|568.07994323097|568.07994323097|568.07994323097|568.07994323097|568.07994323097|568.07994323097|568.07994323097|568.07994323097|568.07994323097|568.07994323097||568.07994323097|564.82445542373|563.61410710059|560.93516029999|560.93516029999|560.93516029999|560.93516029999|560.93516029999|552.76627715081|-598.18688932369|-598.18688932369||-598.18688932369|-598.18688932369|-598.18688932369|-598.18688932369||-598.18688932369|-598.18688932369|-598.18688932369|-598.18688932369|-598.18688932369|-598.18688932369|-598.18688932369|-598.18688932369|-598.18688932369|-598.18688932369|-598.18688932369|-598.18688932369|-600.25978858322|-600.25978858322|-612.49054132402|564.33216910155|564.33216910155|564.33216910155|564.33216910155||564.33216910155|564.33216910155|552.30739058159|550.45270765093|550.45270765093|550.45270765093|550.45270765093|550.45270765093|550.45270765093|550.45270765093|550.45270765093|546.7595189177|541.50989356005|541.50989356005|541.50989356005|541.50989356005|541.50989356005|541.50989356005|541.50989356005|541.50989356005|541.50989356005|541.50989356005|541.50989356005|540.54975993501|540.54975993501|496.76926727485|496.76926727485|490.52564947947|490.52564947947|490.52564947947|490.52564947947|490.52564947947|490.52564947947|490.52564947947|490.52564947947|490.52564947947|490.52564947947|490.52564947947|490.52564947947|489.61664316223|489.61664316223|472.57699459974|466.34366785205|466.34366785205|466.34366785205|466.34366785205|463.61683066044|463.61683066044|463.61683066044|463.61683066044|457.09973416105|457.09973416105|456.79819454828|456.79819454828|456.79819454828|456.79819454828|456.79819454828|456.79819454828|455.27745527338|444.86048220285|444.86048220285|444.86048220285||444.86048220285|440.70560562032|440.70560562032|-473.2402249397|-473.2402249397|-473.2402249397|-473.2402249397|-473.2402249397|-473.2402249397|-473.2402249397|-473.2402249397|-473.2402249397|-473.2402249397|-473.2402249397|-473.2402249397|-473.2402249397|-473.2402249397|-473.2402249397|-473.2402249397|-473.2402249397|-473.2402249397|424.93769441638|424.93769441638|424.93769441638|424.93769441638|424.93769441638|424.93769441638|424.93769441638|424.93769441638|300.55523495283|300.55523495283|300.55523495283|300.55523495283|300.55523495283|300.55523495283|300.55523495283|300.55523495283|297.25124753377|297.25124753377|297.25124753377||297.25124753377|295.62193905934|291.9707709112|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947||-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947||-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-319.47316648947|-327.2871352838||-327.2871352838|-327.2871352838|-327.2871352838|-327.2871352838|-327.2871352838|-327.2871352838|-327.2871352838|-327.2871352838|-327.2871352838|-327.2871352838|-330.70246044984|-330.70246044984|-330.70246044984|-330.70246044984|-342.15662719795|-346.22235650033|-347.77747905589|-347.77747905589|-347.77747905589|-347.77747905589|-352.27860628605|-354.55622086526|-354.63333410393|-354.63333410393|-354.63333410393|-354.63333410393|-354.63333410393|-354.63333410393|-354.63333410393|-354.63333410393|-354.63333410393
01065|40050|/equities/ambarella-inc|R2000GROWTH|-68.906634202568|-68.906634202568|-68.906634202568|-68.906634202568||-68.906634202568|-68.906634202568|-68.906634202568|-68.906634202568|-68.906634202568|-68.906634202568|-68.906634202568|-70.352927383414|-71.576031138093|-72.853364548849|-73.023790555715|-74.140271298884|-74.885390398094|-74.885390398094|-74.885390398094|-74.885390398094|-74.885390398094|-74.885390398094|-74.885390398094||-74.885390398094|-74.885390398094|-74.885390398094|-77.610435827119|-78.023257316862|-80.862509265779|70.341782369898|70.341782369898|70.341782369898|-78.602447543389|-78.602447543389||-78.602447543389|-78.897440205952|-79.317153359939|-80.835171383277||-81.612417293539|-82.8815719562|-83.082341177133|-83.082341177133|-83.854821292192|-84.201128102707|-84.858963544023|-85.698182838222|-85.698182838222|-85.698182838222|-85.698182838222|-85.698182838222|-85.698182838222|-85.698182838222|-85.698182838222|-86.504645631336|-89.220713824721|-89.670241058637|-92.679155443298||-96.719161614005|82.189370163668|82.189370163668|82.189370163668|82.189370163668|82.189370163668|82.189370163668|82.189370163668|82.189370163668|82.189370163668|82.189370163668|81.048189596323|80.633347886567|78.558225129569|78.558225129569|-89.235825243746|-89.235825243746|-89.235825243746|-89.235825243746|-89.235825243746|-89.235825243746|-89.235825243746|-89.235825243746|-89.235825243746|-89.235825243746|-89.235825243746|-89.235825243746|-89.235825243746|-89.235825243746|-89.235825243746|-89.235825243746|-89.235825243746|-89.235825243746|-89.235825243746|77.462654274345|77.462654274345|77.462654274345|77.462654274345|77.462654274345|77.462654274345|77.462654274345|77.462654274345|77.462654274345|77.462654274345|77.462654274345|77.462654274345|77.462654274345|76.214616318147|75.930047471771|75.930047471771|75.930047471771|75.930047471771|75.930047471771|75.930047471771|75.930047471771|75.930047471771|75.930047471771|75.930047471771|75.930047471771|75.930047471771|75.930047471771|75.930047471771||75.930047471771|63.815049338616|63.250054227287|62.956173432066|62.946300626015|61.586845316657|-70.012920521829|-70.012920521829|-70.012920521829|-70.012920521829|-70.012920521829|-70.012920521829|-70.012920521829|-70.012920521829|-70.012920521829|-70.012920521829|-70.012920521829|-70.012920521829|62.757724706416|62.757724706416|62.757724706416|62.757724706416|62.757724706416|62.757724706416|62.217019993942|62.217019993942|62.217019993942|62.217019993942|62.217019993942|62.217019993942|62.194379549204|61.130475923948|59.623274820345|59.623274820345|59.623274820345|59.623274820345|59.623274820345|59.044147722475|58.373517187163|58.354468610841||58.354468610841|58.354468610841|58.354468610841|58.354468610841|58.354468610841|57.861344738093|54.94760473049|48.799282474389|-57.576901944621|-58.748112472465||-58.748112472465|-58.748112472465|-58.77583007333|-58.77583007333|-60.881211169532|-61.271339425218|-61.271339425218|-61.271339425218|-61.271339425218|-61.271339425218|-61.271339425218|-61.271339425218|-61.271339425218|-64.242387569361|57.99307633613|57.99307633613|57.99307633613||57.99307633613|57.99307633613|57.99307633613|57.317519518782|56.94799482902|56.94799482902|55.026661582348|54.516013564398|53.48418091594|51.888811204818|47.762014280853|46.118904417419|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991||-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-51.496880310991|-55.299311499043|-57.129492918546|-57.129492918546|-57.129492918546|-58.873483198544|-60.304425047129|-61.396437307526|-61.396437307526|-61.396437307526|-61.396437307526|-61.396437307526|-61.396437307526|-61.396437307526|-61.396437307526|-61.396437307526|-61.396437307526|-61.396437307526|-61.396437307526|-62.934652801277|-65.845168533062|-67.480877176628
01066|15459|/equities/arrowhead-research-corp|R2000GROWTH|61.036880552005|61.036880552005|61.036880552005|61.036880552005||61.036880552005|61.036880552005|61.036880552005|61.036880552005|61.036880552005|61.036880552005|61.036880552005|61.036880552005|61.036880552005|60.692547372013|60.692547372013|60.692547372013|60.692547372013|60.692547372013|60.692547372013|60.692547372013|60.692547372013|60.692547372013|60.692547372013||60.692547372013|60.692547372013|60.692547372013|60.692547372013|60.692547372013|60.692547372013|60.692547372013|60.692547372013|60.692547372013|59.060672976843|59.060672976843||59.060672976843|59.060672976843|59.060672976843|59.060672976843||58.257331665215|57.927257758442|57.024525946253|57.024525946253|57.024525946253|57.024525946253|57.024525946253|57.024525946253|56.927852158038|56.927852158038|55.063306241325|55.063306241325|55.063306241325|52.854143831823|52.854143831823|49.179048880045|45.320052844622|42.37894750341|42.309386420076||40.590429279346|37.196031752712|36.608962818581|36.608962818581|36.608962818581|36.608962818581|36.608962818581|36.608962818581|36.608962818581|36.608962818581|36.608962818581|36.608962818581|36.608962818581|36.608962818581|36.608962818581|36.608962818581|36.608962818581|36.608962818581|36.608962818581|35.761987258547|34.603487970351|34.603487970351|34.321967294144|34.321967294144|34.321967294144|34.321967294144|34.321967294144|34.321967294144|34.321967294144|34.321967294144|33.56856098689|33.56856098689|33.56856098689|33.56856098689|33.56856098689|33.56856098689|33.56856098689|33.56856098689|31.484536494561|31.065040736009|30.84448957952|29.924737194204|29.326819555653|28.734854744476|28.734854744476|28.734854744476|27.936300435113|27.063877174641|26.587702933711|26.330692282166|25.980836870706|25.980836870706|25.980836870706|25.980836870706|24.588707502723|24.403345245793|24.403345245793|24.403345245793|24.403345245793|24.020383670015|22.655426266108|20.647138969008||19.142393761584|19.142393761584|18.33571569755|17.902455376041|17.902455376041|17.902455376041|17.032550969004|16.798368154239|16.798368154239|16.798368154239|16.026243088721|15.874342745321|15.874342745321|-18.127170119842|-18.127170119842|-18.127170119842|-18.127170119842|-18.127170119842|-18.127170119842|-18.127170119842|-18.127170119842|-18.127170119842|-18.127170119842|-18.127170119842|-18.127170119842|-18.127170119842|-18.127170119842|-18.127170119842|-18.127170119842|-19.261555656416|16.470729700798|16.470729700798|16.470729700798|16.470729700798|16.470729700798|16.470729700798|16.470729700798|15.814978352382|14.990253809639|14.730845403468||14.730845403468|14.730845403468|14.730845403468|14.730845403468|14.730845403468|14.730845403468|14.730845403468|14.730845403468|14.730845403468|14.730845403468||14.730845403468|14.730845403468|14.730845403468|14.730845403468|14.730845403468|14.730845403468|14.614272488262|14.515058292168|14.515058292168|14.238004147292|14.238004147292|13.875582627986|13.747891033727|13.672438808231|13.672438808231|13.218843137719|13.197529989519||13.197529989519|13.197529989519|13.197529989519|13.197529989519|12.766841527092|12.766841527092|12.766841527092|12.766841527092|12.766841527092|11.892138758905|11.892138758905|11.892138758905|11.892138758905|11.892138758905|11.892138758905|11.892138758905|11.086820699117|10.875549753681|10.875549753681|10.803388710568|-13.373044906817|-13.373044906817|-13.373044906817|-13.373044906817|-13.373044906817||-13.373044906817|-13.373044906817|-13.373044906817|-13.373044906817|-13.373044906817|-13.373044906817|-13.373044906817|-13.373044906817|-13.373044906817|-14.199772343328|-14.725302521047|-15.049503237734|-15.200559252643|-15.494788295852|-16.274398043008|-16.449242064524|-17.059991038694|-17.704106867741|-17.704106867741|-17.704106867741|-18.191922139335|-18.191922139335|-18.191922139335|-18.292942267106|-18.292942267106|-18.292942267106|-18.292942267106|-18.292942267106|-19.320768918645|-20.16582114299|-20.16582114299
01067|943118|/equities/workiva-inc|R2000GROWTH|-68.400686716544|-68.400686716544|-68.937429295102|-71.545805677351||-73.539694398174|-74.739243606207|-77.833600260016|-79.781916048788|-79.781916048788|-80.989356149858|-81.448003644347|-81.448003644347|-84.037222405936|-85.862867898737|-85.862867898737|-86.894855255325|-89.980094394218|-89.980094394218|-89.980094394218|-89.980094394218|-89.980094394218|-90.611211839795|81.823606887957||81.823606887957|81.823606887957|81.823606887957|81.823606887957|81.823606887957|81.823606887957|81.823606887957|81.280955861564|-90.451276551358|-90.451276551358|-90.776675924849||84.89574102204|84.89574102204|84.89574102204|84.89574102204||84.89574102204|84.89574102204|84.89574102204|84.89574102204|84.89574102204|84.89574102204|84.89574102204|84.89574102204|84.89574102204|84.89574102204|84.89574102204|84.89574102204|84.89574102204|84.757188307366|84.314383916415|84.05038690231|84.05038690231|84.05038690231|84.05038690231||83.438030769006|83.110970551852|82.759875666295|82.759875666295|82.759875666295|82.759875666295|82.759875666295|82.759875666295|82.759875666295|82.759875666295|82.759875666295|81.635517936473|-90.049985190757|-90.049985190757|-90.049985190757|-90.049985190757|-91.001093198335|82.149624446072|82.149624446072|82.149624446072|82.149624446072|82.149624446072|82.149624446072|82.149624446072|82.149624446072|82.149624446072|82.149624446072|80.605098091935|79.69352310606|79.69352310606|79.69352310606|79.69352310606|79.69352310606|79.69352310606|79.69352310606|79.69352310606|79.69352310606|79.69352310606|79.69352310606|79.69352310606|79.69352310606|79.69352310606|79.69352310606|77.071692238341|76.352955053484|76.352955053484|75.257774563007|75.162900842569|75.162900842569|75.162900842569|75.162900842569|75.162900842569|75.162900842569|75.162900842569|75.162900842569|75.162900842569|75.162900842569|75.162900842569|75.162900842569|75.162900842569|75.162900842569|75.162900842569||75.162900842569|-82.194571546672|-82.194571546672|-82.194571546672|-82.194571546672|-82.194571546672|-82.194571546672|-82.194571546672|-82.194571546672|-82.194571546672|-82.194571546672|-82.194571546672|-82.194571546672|-82.194571546672|-83.679550016322|-84.768359542332|74.575162059543|74.575162059543|74.575162059543|74.575162059543|70.262958454288|-70.746985833737|65.116883559822|65.116883559822|65.116883559822|65.116883559822|65.116883559822|65.116883559822|65.116883559822|65.116883559822|65.116883559822|65.116883559822|65.116883559822|65.116883559822|65.116883559822|65.116883559822|65.116883559822|65.068760019539|64.037512150074|-70.529443031913||-70.529443031913|-70.529443031913|-70.529443031913|-70.529443031913|-70.529443031913|-70.529443031913|-70.849984492957|-70.849984492957|-70.849984492957|-71.332479413019||-71.612309507161|-71.612309507161|-71.612309507161|-71.612309507161|-72.485347592863|-72.944607323342|-72.944607323342|-72.944607323342|-72.944607323342|-72.944607323342|-72.944607323342|-72.944607323342|-72.944607323342|-72.944607323342|-73.136616355769|-73.544226998083|-73.844316987334||-73.844316987334|-75.101463878749|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018|-76.883574355018||-77.6725301748|-77.6725301748|-77.6725301748|-77.6725301748|-77.6725301748|-77.6725301748|-77.6725301748|-77.6725301748|-77.975628300149|-77.975628300149|-83.266808849396|-85.29247862741|-85.29247862741|-85.757162803242|-88.355455550694|-91.164506869342|-93.595558966559|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716|-94.428797413716
01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE|88.332636241227|88.332636241227|87.496818520526|86.715822545957||-98.233621357115|-98.233621357115|-98.233621357115|-98.233621357115|-98.233621357115|-98.233621357115|-98.233621357115|-98.233621357115|90.311531944713|90.311531944713|90.311531944713|90.311531944713|90.311531944713|90.121714598003|90.121714598003|90.121714598003|90.121714598003|90.121714598003|90.121714598003||90.121714598003|87.977182394998|86.934648309302|85.902433803956|-92.129459832262|-92.129459832262|-92.129459832262|-92.129459832262|-92.172854097476|-92.172854097476|-93.460115918176||-94.722351613593|-95.596499724467|-96.433883767746|-96.898344363793|-97.02332477759|-97.02332477759|-97.48230976739|-97.946891745403|-97.946891745403|-98.746140574267|-98.746140574267|-98.746140574267|-98.746140574267|-98.746140574267|-98.746140574267|-98.746140574267|-98.746140574267|-98.746140574267|-99.479023296359|-99.62952458276|-101.10861160373|-101.47629150608|-101.47629150608|-101.47629150608||-101.47629150608|-101.47629150608|-101.47629150608|-101.47629150608|-101.47629150608|-101.47629150608|-101.54365946694|-102.13350833173|-102.50389738342|-102.53234103054|-102.53234103054|-102.53234103054|-102.53234103054|-102.53234103054|-102.53234103054|-102.53234103054|-102.53234103054|-102.53234103054|-102.53234103054|-103.75982923342|-104.87369738501|-105.05355083591|-105.67411925764|-105.67411925764|-105.67411925764|-105.67411925764|-105.67411925764|-105.67411925764|-105.67411925764|-105.67411925764|-105.67411925764|-105.67411925764|-105.67411925764|-105.67411925764|-105.8982968209|-105.8982968209|-106.12643908106|101.39687377709|101.39687377709|101.39687377709|101.39687377709|101.39687377709|101.39687377709|101.39687377709|101.39687377709|101.39687377709|101.39687377709|101.39687377709|101.39687377709|101.39687377709|100.92583514079|100.92583514079|100.92583514079|100.92583514079|99.657870407621|99.657870407621|99.657870407621|99.657870407621|99.185966831357|98.766079326372|98.161752484354|97.598059943553||95.515703998682|95.515703998682|95.515703998682|95.515703998682|95.515703998682|95.515703998682|95.515703998682|95.515703998682|95.515703998682|95.515703998682|95.515703998682|95.515703998682|95.515703998682|95.515703998682|95.515703998682|95.515703998682|95.515703998682|95.515703998682|95.515703998682|95.515703998682|95.515703998682|95.515703998682|95.382174212267|94.351581050875|94.328086073928|94.328086073928|94.328086073928|94.328086073928|93.232315469376|92.904795779775|92.63463882825|92.467802094323|91.848941854749|91.057131083049|90.314981548033|87.571366301335|85.967354022968|84.588450338562|84.281610385268|84.233454271256||83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021||83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.928747793021|83.907927908502|83.907927908502|83.747698269511|82.643831105392|82.12450410849||82.12450410849|82.12450410849|82.12450410849|82.12450410849|81.565280184409|81.565280184409|80.875032249713|80.531983006177|80.531983006177|79.242762049235|77.169643329737|77.169643329737|76.137850726252|76.137850726252|76.137850726252|75.681503892613|73.947943184853|72.179084046551|72.179084046551|72.179084046551|72.101987042312|72.101987042312|72.101987042312|-79.845280609824|-79.845280609824||-79.845280609824|-79.845280609824|-79.845280609824|-79.845280609824|-79.845280609824|-79.845280609824|-79.845280609824|-79.845280609824|-79.845280609824|-81.640866767806|-82.546529843265|-82.546529843265|-82.546529843265|-82.546529843265|-82.546529843265|-82.546529843265|-82.546529843265|-82.546529843265|-82.546529843265|-82.546529843265|-83.461997352769|-83.461997352769|-83.461997352769|-83.461997352769|-83.461997352769|-83.461997352769|-83.461997352769|-83.461997352769|-83.733609237859|-84.58234685283|-87.333160118053
01069|16945|/equities/power-integration|R2000GROWTH|42.677687606002|42.677687606002|42.677687606002|42.677687606002||42.677687606002|42.677687606002|42.677687606002|42.677687606002|42.677687606002|42.677687606002|42.677687606002|42.677687606002|42.677687606002|42.677687606002|42.677687606002|42.677687606002|42.677687606002|41.12520914168|41.12520914168|41.12520914168|41.12520914168|39.732729488951|39.369511376613||39.369511376613|38.535540433717|37.276728648698|37.276728648698|36.965743664798|36.965743664798|36.315826870663|35.48758493713|35.306204756668|35.125227778677|34.135570312667||34.135570312667|34.135570312667|34.135570312667|34.135570312667|34.087210100148|33.718288864531|33.407149701027|33.330744218725|33.079238743901|33.079238743901|33.079238743901|33.079238743901|33.079238743901|33.079238743901|33.079238743901|32.790264389382|32.703262296559|32.703262296559|-36.669337703567|-36.669337703567|-36.669337703567|-36.669337703567|-36.669337703567|-36.669337703567||-36.669337703567|-36.669337703567|-36.669337703567|-36.669337703567|-36.669337703567|-37.103447015397|-37.567620550385|-38.937511323548|-39.688772067601|-40.809745851683|-41.640629457749|-41.640629457749|-41.963940625472|-41.963940625472|-44.721932946624|-45.456038328212|-45.881657755156|-47.076352845848|-47.076352845848|-47.076352845848|-48.320949301919|41.76156613347|41.76156613347|41.76156613347|41.76156613347|41.76156613347|41.76156613347|41.76156613347|41.76156613347|41.76156613347|41.76156613347|38.548457643689|33.076532705295|-40.648575509403|-41.943696036177|-42.307490470495|-42.748299204073|-42.795610413244|-43.270121240275|-43.334302530969|-43.731724220608|-43.894694917836|-44.020766032378|-44.020766032378|-44.31918415829|-45.707149132584|-46.864610469445|-47.755122489515|-48.561205402345|-48.561205402345|-48.561205402345|-48.561205402345|-48.561205402345|-48.561205402345|-48.561205402345|-48.561205402345|-48.561205402345|-48.561205402345|-48.561205402345|-48.561205402345|-48.640000577946|-48.640000577946||-48.640000577946|-48.640000577946|-48.640000577946|-48.640000577946|-48.640000577946|-48.640000577946|-48.640000577946|-48.640000577946|-48.640000577946|-48.640000577946|-48.640000577946|-48.640000577946|-48.640000577946|-48.640000577946|-48.640000577946|-48.640000577946|-48.640000577946|-52.532121495162|-52.98030835076|-52.98030835076|-52.98030835076|-53.886608769317|-55.347898564758|-56.846553681098|-57.115221485928|-57.115221485928|-57.586359961645|-58.318175615885|-59.44213985295|-59.885497460053|-59.885497460053|-59.885497460053|-59.885497460053|-59.885497460053|54.43519244612|54.43519244612|54.43519244612|54.43519244612|54.43519244612|54.43519244612||54.43519244612|53.080215193837|52.293749849729|52.293749849729|52.293749849729|52.293749849729|52.293749849729|52.293749849729|52.293749849729|52.293749849729||52.293749849729|52.293749849729|52.293749849729|52.293749849729|52.293749849729|52.293749849729|52.119169068262|50.755186319268|-54.797739210863|-54.797739210863|-54.797739210863|-54.797739210863|-54.797739210863|-54.797739210863|-55.283571867106|-55.283571867106|-55.283571867106||-55.283571867106|-56.813968715797|-57.889550378732|52.01778850155|52.01778850155|52.01778850155|52.01778850155|52.01778850155|52.01778850155|52.01778850155|46.809764433756|45.500292831941|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141||-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-51.344812510141|-56.60561145874|-56.60561145874|-56.60561145874|-56.60561145874|-59.031235844252|-60.436375254125|-61.151388171342|-61.151388171342|-61.151388171342|-61.151388171342|-62.770429826475|-63.999644200777|-64.219838584766|-64.474181761535|-64.474181761535|-64.474181761535|-64.474181761535|-65.804647249416|-66.295435407621|-66.295435407621|-66.295435407621
01070|17416|/equities/texas-roadhouse|R2000GROWTH|-195.58748368646|-195.58748368646|-195.58748368646|-195.58748368646||-195.58748368646|-195.58748368646|-195.58748368646|-195.58748368646|-195.58748368646|-195.58748368646|-195.58748368646|-195.58748368646|-195.58748368646|-195.58748368646|-195.74053837884|-197.12087289082|-199.75021636912|182.0422107027|182.0422107027|182.0422107027|182.0422107027|182.0422107027|182.0422107027||181.05134871779|179.09482726321|175.83203632815|174.55337749569|171.66904021467|169.97447915833|168.19497453682|168.18580799094|165.16244181142|165.16244181142|165.16244181142||165.16244181142|165.16244181142|165.16244181142|165.16244181142||165.16244181142|165.16244181142|165.16244181142|165.16244181142|163.49760594757|163.49760594757|163.49760594757|163.49760594757|163.49760594757|163.49760594757|163.49760594757|163.49760594757|163.49760594757|163.49760594757|163.49760594757|163.49760594757|163.49760594757|163.49760594757|163.49760594757||163.24317514004|159.49019158219|157.71188431685|156.72042084739|-173.09147533578|-173.09147533578|-173.09147533578|-173.09147533578|-173.09147533578|-173.09147533578|-173.09147533578|-173.09147533578|-173.09147533578|-173.09147533578|-173.09147533578|-173.09147533578|-173.09147533578|-173.93924420854|-176.85638442062|-177.85570542043|166.98812064155|166.98812064155|166.98812064155|166.98812064155|166.98812064155|166.98812064155|166.98812064155|165.86791609641|165.15573542776|161.02021072377|160.59490169937|159.42100402442|157.90890666704|-168.33246185486|-168.33246185486|-168.33246185486|-168.33246185486|-168.33246185486|-168.33246185486|-168.33246185486|-168.33246185486|-168.33246185486|-168.33246185486|-168.33246185486|-168.33246185486|-168.33246185486|-168.33246185486|-168.90884433527|-169.29177809577|-171.09919686694|-174.01035847363|-174.01035847363|-175.85589889454|-175.85589889454|-175.85589889454|-175.85589889454|-177.01322411351|-177.6730428835|-177.6730428835|-177.6730428835|-180.54665918068|-180.54665918068||-182.33379204755|-182.95309525601|-183.53673373286|-183.53673373286|-183.53673373286|-183.53673373286|-183.53673373286|-184.64170423838|-184.64170423838|-184.64170423838|-185.05909354259|-185.58641737886|-187.85363768414|-188.73375785434|-188.77061386565|-188.77061386565|-193.09123296477|-193.09123296477|-193.17442310891|-193.58910544813|-193.58910544813|-194.70911171206|-194.70911171206|-194.70911171206|-194.70911171206|-194.70911171206|-194.70911171206|-194.70911171206|-194.70911171206|-194.70911171206|-194.70911171206|-195.03457209543|-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753||-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753||-195.93156151753|-195.93156151753|-195.93156151753|-195.93156151753|184.23045391062|184.23045391062|184.23045391062|184.23045391062|184.23045391062|184.23045391062|184.23045391062|184.23045391062|184.23045391062|184.23045391062|184.23045391062|184.23045391062|181.13389718774||179.06578015349|179.06578015349|179.06578015349|179.06578015349|178.17921139423|177.20300119921|176.54107574823|176.54107574823|176.04536336663|172.69887599683|165.12513372342|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157||-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-175.34254200157|-177.85394088092|-181.74963425471|-181.74963425471|-181.74963425471|-181.74963425471|-185.02241128084|-185.02241128084|-185.02241128084|-185.02241128084|-185.02241128084|-185.02241128084|-185.02241128084|-185.02241128084|-185.4854549103|-188.80283568585|-188.80283568585|-189.44148745232|169.0417385118|169.0417385118|169.0417385118|169.0417385118|169.0417385118
01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128.18901012497|128.13500328149|128.07167010931|127.96408203606|127.83479498056|127.83479498056|126.85700096717|126.83249096993|126.58333465924||126.44147186666|126.32663642465|126.20293671885|125.94548561616|125.74497893169|125.58386975212|125.41263305791|125.16013794086|124.90238105083|124.51042505132||124.22603295497|123.89780927424|123.41951418723|123.0802918629|122.62254431028|122.10560292424|121.45122770933|120.73608498737|120.16898754089|119.51776406996|118.54862825333|117.53292085792|116.65546716214|90.617742007631|90.617742007631|90.617742007631|90.617742007631||90.064400241724|90.064400241724|90.064400241724|89.979139478549|89.979139478549|89.732375842051|89.485432890398|89.485432890398|89.485432890398|89.485432890398|89.485432890398|89.485432890398|89.485432890398|89.485432890398|89.485432890398|88.706873235153|82.52096675176|-93.383782472899|-93.383782472899|-93.383782472899|-93.383782472899|-93.383782472899|-93.383782472899|-93.383782472899|-93.383782472899||-93.383782472899|-93.383782472899|-93.383782472899|-93.383782472899|-93.383782472899|-93.383782472899|-93.383782472899|-93.383782472899|-93.383782472899|-95.213089296874|-97.244296094268|-97.244296094268|-97.244296094268|-97.487550334234|-97.825431666391|-97.825431666391|-97.825431666391|-97.825431666391|-97.825431666391|-97.825431666391|-97.825431666391|-97.825431666391|-97.825431666391|-97.825431666391|-97.825431666391|-97.825431666391|-97.825431666391|-97.825431666391|-97.825431666391|-100.3224243959|-100.47658208567
01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE|31.627717027178|31.627717027178|31.627717027178|31.627717027178||31.627717027178|31.627717027178|31.627717027178|31.627717027178|31.627717027178|31.532461176438|31.190138614562|31.190138614562|31.190138614562|31.190138614562|31.190138614562|31.190138614562|31.190138614562|31.190138614562|31.190138614562|31.190138614562|31.190138614562|30.625988841484|30.258016716402||30.258016716402|30.258016716402|29.846963921036|29.508847703366|29.507633538192|29.507633538192|29.214615657535|-31.489015949712|-31.489015949712|-31.489015949712|-31.489015949712||-31.671406945636|-31.950174235691|-32.343921342812|-32.415045066367||-32.457859010873|-32.457859010873|-32.457859010873|-32.457859010873|-32.457859010873|-32.457859010873|-32.457859010873|-32.457859010873|-32.457859010873|-32.457859010873|-32.457859010873|-32.457859010873|-32.457859010873|-32.457859010873|-32.457859010873|-32.457859010873|-32.457859010873|-32.457859010873|-32.457859010873||-32.457859010873|-32.457859010873|-32.457859010873|-32.457859010873|-32.457859010873|-32.457859010873|-32.457859010873|-32.8687324208|-32.982813694077|-33.148654428781|-33.148654428781|-33.148654428781|-33.148654428781|-33.148654428781|-33.148654428781|-33.148654428781|-33.148654428781|-33.163587852386|-33.184960043064|-33.507955193112|-33.731616258168|-33.771298759792|-33.771298759792|-33.771298759792|-34.256350092331|-34.256350092331|-34.256350092331|-34.256350092331|-34.256350092331|-34.931220959999|-34.953209712642|-34.953209712642|-34.953209712642|-35.390919680972|-35.390919680972|-35.390919680972|-35.537063680606|-35.537063680606|-35.537063680606|-35.537063680606|-35.688960060496|-35.74301082229|-36.062233729886|-36.314147944502|-36.347666417285|-36.712406223266|-37.133229433661|-37.203588895407|34.659360977142|34.659360977142|34.659360977142|34.659360977142|34.659360977142|34.659360977142|34.659360977142|34.659360977142|34.659360977142|34.659360977142|34.659360977142|34.659360977142|34.659360977142|34.659360977142||34.659360977142|34.659360977142|34.659360977142|34.157915204799|34.157915204799|33.649069567561|33.119152023639|33.119152023639|33.119152023639|33.119152023639|33.119152023639|33.119152023639|-36.149287206365|-36.149287206365|-36.149287206365|-36.149287206365|-36.346984208109|-36.616928008399|-36.662697795588|-36.840220349318|-36.973855011205|-37.305394906181|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963|35.044544163963||35.044544163963|34.591339404994|34.591339404994|34.591339404994|34.591339404994|34.591339404994|34.591339404994|34.591339404994|34.591339404994|34.591339404994||34.591339404994|34.591339404994|34.591339404994|34.591339404994|34.591339404994|34.591339404994|34.554909078737|34.250456430802|33.753778756756|33.753778756756|33.753778756756|33.753778756756|33.753778756756|33.753778756756|33.753778756756|33.753778756756|33.753778756756||33.753778756756|33.753778756756|33.753778756756|33.753778756756|33.753778756756|33.753778756756|33.753778756756|33.753778756756|33.753778756756|33.753778756756|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049||-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-35.308076706049|-37.106195704272|-38.013432162357|-38.013432162357|-38.013432162357|-38.244077085344|-38.244077085344|-38.244077085344|-38.244077085344|-38.244077085344|-38.244077085344|-38.244077085344|-38.244077085344|-38.244077085344|-38.424886268963|-38.424886268963|-38.424886268963|-38.486762305751|-38.704734878027|-39.105175446695|35.5985604741|35.5985604741
01073|16219|/equities/gsi-group|R2000GROWTH|129.6611047902|129.6611047902|129.6611047902|129.6611047902||129.6611047902|129.6611047902|129.6611047902|129.6611047902|125.4867886612|125.17342710051|125.17342710051|125.17342710051|125.17342710051|125.17342710051|125.17342710051|125.17342710051|125.17342710051|125.17342710051|125.17342710051|125.17342710051|125.17342710051|121.46658441262|120.23195414725||120.23195414725|120.16384458744|116.05265316212|116.05265316212|115.76349517199|114.80666893161|110.51629689707|108.9047763985|102.52141488057|-124.12509544181|-126.79343507342||112.86573339975|112.86573339975|112.86573339975|112.51137041025||110.8402327848|110.2369805467|110.2369805467|110.2369805467|110.2369805467|110.2369805467|108.66942227017|107.91080173232|107.91080173232|107.91080173232|105.86534927927|104.30284848304|103.77230374719|103.77230374719|102.64533739515|-117.31667794611|-117.31667794611|-117.31667794611|-117.31667794611||-117.31667794611|-117.31667794611|-117.31667794611|-117.31667794611|-117.31667794611|-117.31667794611|-119.28242629795|-122.69313752682|-125.29994830833|-125.29994830833|-125.29994830833|-125.29994830833|-126.53024621347|-126.53024621347|-138.94365549462|116.3900930356|116.3900930356|116.3900930356|115.70011155476|115.70011155476|115.70011155476|115.70011155476|115.70011155476|111.60734746047|107.03705169965|104.72172623|100.28913879749|-109.40065017483|-109.40065017483|-109.40065017483|-109.40065017483|-109.40065017483|-109.40065017483|-109.40065017483|-109.40065017483|-109.40065017483|-109.40065017483|-109.40065017483|-109.40065017483|-109.40065017483|-109.40065017483|-109.40065017483|-111.46905661448|-112.38200199189|-114.8300019589|-119.18222399187|-122.58516671178|-122.58516671178|-122.58516671178|-122.58516671178|-122.58516671178|-122.58516671178|-122.58516671178|-122.58516671178|-122.58516671178|-122.58516671178|-122.58516671178|-122.58516671178|-122.58516671178|-122.58516671178|-122.58516671178|-125.73741040757||-126.0813273087|-126.0813273087|-126.0813273087|-126.0813273087|-126.0813273087|-126.0813273087|-126.0813273087|-126.0813273087|-126.0813273087|-126.0813273087|-126.0813273087|-126.0813273087|-126.0813273087|-126.0813273087|-126.0813273087|-126.46426182505|-126.46426182505|-128.04780770139|-130.48323294595|-130.48323294595|-130.48323294595|-133.79195365144|-133.79195365144|-135.29884252762|-135.43627960031|-135.43627960031|-135.43627960031|-135.43627960031|-135.43627960031|-136.08197479055|122.90325129059|122.90325129059|122.90325129059|122.90325129059|122.90325129059|122.90325129059|122.90325129059|122.90325129059|122.90325129059|122.90325129059||122.90325129059|120.07356052958|119.99992807922|119.99992807922|119.99992807922|119.99992807922|119.99992807922|119.99992807922|119.99992807922|119.99992807922||119.99992807922|119.99992807922|119.99992807922|119.99992807922|119.99992807922|119.99992807922|119.99992807922|119.99992807922|118.45658216009|116.72231408766|116.68214583687|116.68214583687|116.68214583687|116.68214583687|116.68214583687|116.68214583687|116.68214583687||116.68214583687|116.68214583687|116.68214583687|116.68214583687|116.68214583687|116.68214583687|116.68214583687|116.68214583687|115.73233726612|113.68177592082|107.71856223593|107.71856223593|107.71856223593|107.71856223593|107.71856223593|107.71856223593|-121.47219751118|-121.47219751118|-121.47219751118|-121.47219751118|-121.47219751118|-121.47219751118|-121.47219751118|-121.47219751118|-121.47219751118||-121.47219751118|-121.47219751118|-121.47219751118|-121.47219751118|-121.47219751118|-121.47219751118|-121.47219751118|-121.47219751118|-121.47219751118|-123.88188274964|-133.71598083294|-138.3377549043|-138.43000845012|-138.71667961607|-142.51964086437|-143.77349314894|-143.77349314894|-143.77349314894|-143.77349314894|-143.77349314894|-146.84888622723|-147.37114707754|-147.37114707754|-147.37114707754|-147.37114707754|-147.37114707754|-149.55128300771|-150.68630012145|-150.68630012145|-150.68630012145|-150.68630012145
01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE|92.695046425045|92.695046425045|92.695046425045|92.695046425045||92.695046425045|92.145886951222|91.491525186615|91.491525186615|91.491525186615|90.825581777445|89.804765211762|89.804765211762|89.804765211762|89.804765211762|89.804765211762|89.804765211762|89.804765211762|89.804765211762|89.804765211762|88.463784213936|88.463784213936|88.360556280971|88.360556280971||88.360556280971|88.360556280971|88.152839939197|87.986738163598|87.986738163598|87.986738163598|87.986738163598|87.986738163598|87.986738163598|87.986738163598|87.986738163598||87.986738163598|87.986738163598|87.986738163598|87.986738163598||87.760172480089|87.715769833499|87.715769833499|87.715769833499|87.715769833499|87.715769833499|-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548||-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548|-95.459872361548|-96.342084498854|-96.342084498854|-96.342084498854|-96.342084498854|-96.342084498854|-96.342084498854|-96.342084498854|-96.342084498854|-96.342084498854|-96.342084498854|-96.342084498854|-96.342084498854|-96.342084498854|-96.342084498854|-96.342084498854|-96.342084498854|-96.565477624905|-96.565477624905|-96.705837629148|-96.705837629148|-96.705837629148|-98.01536983683|-98.996959673229|-98.996959673229|-98.996959673229|-100.4510667444|-101.76507543201|-102.01230381456|-102.03644846244|-102.90661216625|-103.53166127248|-103.53166127248|-103.53166127248|-103.53166127248|-103.53166127248|-103.53166127248|-103.53166127248|-103.53166127248|-103.53166127248|-103.53166127248|-103.53166127248|-104.80133971163|-104.80133971163||-104.80133971163|-104.80133971163|-105.33227048034|-105.33227048034|-105.84140952555|-108.93879004018|-110.29509226796|-110.29509226796|-110.29509226796|-110.29509226796|-110.29509226796|-110.29509226796|-110.29509226796|-110.29509226796|-110.29509226796|-110.29509226796|-110.29509226796|-110.29509226796|-110.29509226796|-110.29509226796|-110.29509226796|-110.29509226796|-110.29509226796|-110.29509226796|-110.29509226796|-110.76233676624|-110.76233676624|-111.70425715658|-111.89474060167|-111.89474060167|-111.89474060167|-111.89474060167|-111.98749406723|-114.06138375499|-114.72090503583|-114.72090503583|-115.08663191484|-115.08663191484|-116.27076167475|-116.27076167475||-116.27076167475|-116.27076167475|-116.27076167475|-116.56570727964|-116.56570727964|-116.56570727964|-116.56570727964|-116.56570727964|-116.56570727964|-116.56570727964||-116.56570727964|-116.76252479177|-116.96955970489|-116.96955970489|-116.96955970489|-117.53673451436|108.74861598201|108.74861598201|108.74861598201|108.74861598201|108.74861598201|108.74861598201|108.74861598201|108.74861598201|108.74861598201|108.74861598201|108.74861598201||108.74861598201|108.74861598201|108.74861598201|108.74861598201|106.86840857607|-117.45858457084|-117.45858457084|-117.45858457084|-119.48668286531|111.34449171737|111.34449171737|111.34449171737|111.34449171737|110.63610092484|109.58121889259|108.5058031946|108.22622957089|108.22622957089|108.22622957089|108.22622957089|108.22622957089|108.22622957089|108.22622957089|108.22622957089|108.22622957089||108.22622957089|108.22622957089|108.22622957089|107.22347313756|107.22347313756|107.22347313756|107.22347313756|107.22347313756|107.22347313756|107.22347313756|106.13206214515|106.13206214515|106.09340497749|104.20183840612|103.78952340411|103.78952340411|103.78952340411|103.78952340411|103.78952340411|103.78952340411|103.78952340411|103.78952340411|103.78952340411|103.78952340411|103.78952340411|103.78952340411|103.78952340411|103.78952340411|103.78952340411|99.621692332149|95.836602591277
01075|16045|/equities/exponent|R2000GROWTH|-78.44383192152|-78.44383192152|-78.44383192152|-78.44383192152||-78.44383192152|-81.10897689495|71.112701378602|71.112701378602|71.112701378602|67.070778275351|-77.218306646502|-77.338751529905|-77.338751529905|70.366192470112|70.366192470112|70.366192470112|70.366192470112|70.366192470112|70.366192470112|70.324129217101|70.324129217101|69.608942577998|69.608942577998||69.608942577998|69.608942577998|69.608942577998|69.608942577998|69.608942577998|69.608942577998|68.631678870166|-74.041131141992|-74.041131141992|-74.041131141992|-74.041131141992||-74.041131141992|69.731559385762|69.731559385762|69.731559385762|69.731559385762|69.731559385762|69.731559385762|69.731559385762|69.731559385762|69.731559385762|69.731559385762|69.731559385762|69.731559385762|69.731559385762|69.731559385762|69.731559385762|69.731559385762|69.731559385762|69.731559385762|69.731559385762|68.979232803435|68.243316243589|67.764592460461|67.359625608465||67.01069215353|66.835993520271|66.835993520271|66.835993520271|66.835993520271|66.835993520271|66.835993520271|66.835993520271|66.835993520271|66.835993520271|66.835993520271|66.835993520271|66.835993520271|66.835993520271|66.835993520271|66.835993520271|66.323162440737|65.341276005711|65.341276005711|65.341276005711|65.341276005711|65.341276005711|65.341276005711|65.341276005711|65.341276005711|65.341276005711|64.573080941268|-69.129070929042|-69.129070929042|-69.129070929042|-69.129070929042|-69.129070929042|-69.129070929042|-69.129070929042|-69.720630940852|-70.476256380542|-70.820010938096|-71.332896539291|-71.555886715342|67.708805713044|67.708805713044|67.708805713044|67.708805713044|67.708805713044|67.708805713044|67.708805713044|67.708805713044|67.708805713044|67.708805713044|67.708805713044|67.708805713044|67.708805713044|67.708805713044|67.708805713044|67.708805713044|67.708805713044|67.708805713044|67.708805713044|67.708805713044|67.708805713044|67.708805713044|67.708805713044||67.708805713044|67.708805713044|67.708805713044|-72.718726237539|-72.718726237539|-72.718726237539|-72.718726237539|-72.718726237539|-72.718726237539|-72.718726237539|-72.718726237539|-72.718726237539|-72.718726237539|-72.718726237539|-72.718726237539|-72.718726237539|-72.718726237539|-72.718726237539|-72.718726237539|-72.718726237539|-72.718726237539|-72.962470036882|-74.283025721861|-75.401970735472|-76.206078917098|-77.091197338714|-77.314322726609|-77.380217878762|-77.380217878762|-77.622829164336|-77.827244843407|-77.827244843407|-77.827244843407|-77.88302419322|-77.88302419322|-77.88302419322|-77.88302419322|-77.88302419322|-77.88302419322|-77.88302419322||-77.88302419322|-77.88302419322|-77.88302419322|-77.88302419322|-77.88302419322|-77.88302419322|-77.88302419322|-77.88302419322|-77.88302419322|-79.179375093703||-79.445972885826|-79.666634522256|-79.676255714426|-80.205845209768|-80.244546197973|-81.237963733826|-81.237963733826|-81.237963733826|-81.237963733826|-81.237963733826|-81.237963733826|-81.237963733826|-81.237963733826|-81.237963733826|-81.237963733826|-81.237963733826|-81.237963733826||-81.237963733826|-82.051206843411|-82.051206843411|-82.051206843411|-82.051206843411|-82.051206843411|-82.051206843411|-82.051206843411|-82.051206843411|-82.051206843411|-82.051206843411|-82.051206843411|-82.051206843411|-82.411623919843|-83.308024657654|-83.308024657654|-83.762403984366|-83.762403984366|-83.762403984366|-83.762403984366|-83.762403984366|-83.762403984366|-83.762403984366|-83.762403984366|-83.762403984366||-83.762403984366|-83.762403984366|-83.762403984366|-83.762403984366|-83.762403984366|-83.762403984366|-83.762403984366|-83.762403984366|-83.762403984366|-84.146836302344|-85.371293456484|-85.371293456484|-85.371293456484|-85.371293456484|-85.371293456484|-85.371293456484|-85.371293456484|-85.371293456484|-85.371293456484|-85.371293456484|-87.624214816015|-88.800067895628|-88.800067895628|-88.951923346455|-88.951923346455|-88.951923346455|-89.504450347276|-89.504450347276|-89.504450347276|-89.504450347276|-89.504450347276
01076|16348|/equities/ii-vi-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01077|1155835|/equities/sprout-social-inc|R2000GROWTH|-8.6239676586325|-8.6239676586325|-8.6239676586325|-8.6239676586325||-8.6239676586325|-8.6239676586325|-9.1738531182801|-9.3175231525676|-9.3175231525676|-9.5483035323108|-9.6500992241927|-9.7529016803181|-9.850157136219|-10.334144232324|-10.334144232324|-10.377660086476|-10.955491979775|-10.955491979775|-10.955491979775|-10.955491979775|-10.955491979775|-10.955491979775|-10.955491979775||-11.360613513718|-11.471355785899|-11.471355785899|-11.471355785899|-11.912894847187|10.171451006736|10.171451006736|10.171451006736|10.171451006736|10.171451006736|10.171451006736||10.171451006736|10.171451006736|10.171451006736|10.171451006736||10.171451006736|10.171451006736|10.171451006736|-11.371566737676|-11.371566737676|-11.371566737676|-11.371566737676|-11.371566737676|-11.371566737676|-11.371566737676|-11.371566737676|-11.371566737676|-11.371566737676|-11.371566737676|-11.371566737676|-11.371566737676|-11.371566737676|-11.371566737676|-11.371566737676||-11.371566737676|-11.371566737676|-11.371566737676|-11.371566737676|-11.371566737676|-11.371566737676|-11.565677201288|-11.565677201288|-11.565677201288|-11.565677201288|-11.565677201288|-11.565677201288|-11.565677201288|-11.565677201288|-11.690028225317|-11.690028225317|-11.690028225317|-11.690028225317|-11.690028225317|-11.860186774349|-12.247673981914|-12.247673981914|-12.247673981914|-12.247673981914|-12.247673981914|-12.247673981914|-12.247673981914|-12.247673981914|-12.247673981914|-12.565252775623|-12.565252775623|-12.565252775623|-12.565252775623|-13.014169899041|-13.33074470738|-13.439160518949|-13.75323441857|-14.170421424109|-14.350934605783|-14.350934605783|-14.768816052748|-15.207434560274|-15.610077064804|-15.791392082996|-15.791392082996|-15.871746640544|-16.079163080168|-16.103792620712|-16.112457656341|-16.112457656341|-16.112457656341|-16.112457656341|-16.112457656341|-16.112457656341|-16.182175529751|-16.206047461532|-16.206047461532|-16.206047461532|-16.206047461532|-16.206047461532|-16.206047461532|-16.206047461532||-16.206047461532|-16.206047461532|-16.206047461532|-16.206047461532|-16.206047461532|-16.206047461532|-16.206047461532|-16.206047461532|-16.206047461532|-16.206047461532|-16.206047461532|-16.206047461532|-16.206047461532|-16.206047461532|-16.524496579725|-17.283107678712|-18.330410630394|-18.330410630394|-18.691012231166|-18.910013878406|-18.94614867376|-20.015588221801|-20.778430764159|-20.908523864326|-20.908523864326|-20.908523864326|-20.916377157562|-20.916377157562|-20.916377157562|-20.916377157562|-20.916377157562|-20.916377157562|-20.916377157562|-21.327347372041|-21.327347372041|-21.529830718555|-22.02294430743|-22.02294430743|-22.02294430743|-22.02294430743||-22.02294430743|-22.02294430743|-22.02294430743|-22.02294430743|-22.02294430743|-22.02294430743|-22.02294430743|-22.02294430743|-22.02294430743|-22.185215897144||-22.659128660164|-22.800143235482|-22.801502431809|-22.801502431809|-23.603891175521|-23.995029938513|-23.995029938513|-23.995029938513|-23.995029938513|-23.995029938513|-23.995029938513|-23.995029938513|-23.995029938513|-23.995029938513|-23.995029938513|-24.019410176279|-24.019410176279||-24.019410176279|-24.296010488936|-24.782232914444|21.601154946115|21.601154946115|21.601154946115|21.601154946115|21.601154946115|21.601154946115|21.601154946115|20.580172166589|-23.257513805914|-23.257513805914|-23.257513805914|-23.257513805914|-23.257513805914|-23.257513805914|-23.257513805914|-23.257513805914|-23.257513805914|-23.257513805914|-23.257513805914|-23.257513805914|-23.257513805914|-23.267794287522||-23.789008937863|-23.789008937863|-23.789008937863|-23.789008937863|-23.789008937863|-23.789008937863|-23.789008937863|-23.789008937863|-23.789008937863|-23.789008937863|-24.266298332245|-25.165121090303|-25.165121090303|-25.219024565363|-26.29113822794|-27.184320511819|-27.342393486775|-27.342393486775|-27.342393486775|-27.342393486775|-27.342393486775|-27.342393486775|-27.342393486775|-27.342393486775|-27.342393486775|-27.342393486775|-27.690114825199|-27.690114825199|-28.018095379881|-29.175639026487|-30.227098642813
01078|17254|/equities/staar-surgical|R2000GROWTH|-18.485755795694|-18.485755795694|-18.485755795694|-18.485755795694||-18.750790351471|-19.286799900886|-19.591166912578|-19.853795620096|-19.925883924842|-20.012202819041|-20.012202819041|-20.632448178587|-21.006608307425|-21.320676287086|-21.728252154888|-22.00099588136|-22.30082266689|-22.30082266689|-22.644525346499|-23.036972268136|-23.797746375437|-24.004836975132|-24.004836975132||-24.004836975132|-24.612596550026|-24.97371794387|-25.190357024461|-25.190357024461|-25.190357024461|-25.190357024461|-25.190357024461|-25.190357024461|-26.366686640821|-26.366686640821||-26.366686640821|-26.6385399618|-27.107266297854|-27.344185262827||-27.662301111773|-27.662301111773|-27.662301111773|-27.662301111773|-27.662301111773|-27.662301111773|-27.662301111773|-27.662301111773|-27.785571451054|-27.785571451054|-27.785571451054|-27.785571451054|-27.785571451054|24.418179415382|24.418179415382|24.418179415382|24.418179415382|24.418179415382|24.418179415382||24.418179415382|24.418179415382|24.418179415382|24.418179415382|23.869045808251|23.869045808251|23.869045808251|23.869045808251|23.869045808251|23.869045808251|23.869045808251|23.869045808251|23.869045808251|23.869045808251|23.869045808251|23.869045808251|23.869045808251|23.869045808251|23.869045808251|23.869045808251|23.869045808251|23.869045808251|23.576339697766|-27.259498090692|-27.259498090692|-27.259498090692|-27.259498090692|-27.259498090692|-27.259498090692|-27.505552471951|-27.905018745906|-27.905018745906|-27.905018745906|-27.905018745906|-27.905018745906|-27.911042327065|-27.911042327065|-28.119699986674|-28.119699986674|-28.119699986674|-28.119699986674|-28.119699986674|-28.119699986674|-28.130411187614|-28.130411187614|-28.130411187614|-28.337124444604|26.678053173913|26.678053173913|26.678053173913|26.678053173913|26.678053173913|26.678053173913|26.678053173913|26.678053173913|26.678053173913|26.678053173913|26.678053173913|26.678053173913|26.678053173913|26.678053173913|26.678053173913||26.678053173913|26.678053173913|26.678053173913|26.678053173913|26.678053173913|26.678053173913|26.678053173913|26.678053173913|26.678053173913|26.678053173913|26.678053173913|26.678053173913|26.678053173913|25.827282041856|25.600313074664|25.496458564948|25.04606473308|24.937294190252|24.772548561984|17.190247332867|17.190247332867|17.190247332867|17.190247332867|17.190247332867|17.190247332867|16.928021604407|16.928021604407|16.775023547133|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569||-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-18.8380666569|-19.151739738068||-19.289789568142|-19.495122259145|-19.865690356366|-19.920358973477|-19.920358973477|-19.920358973477|-19.920358973477|-19.920358973477|-19.920358973477|-19.920358973477|-19.920358973477|-19.961936739901|-19.961936739901|-20.617152085811|-21.232945617603|-21.274940155796|-21.325774696229||-21.325774696229|-21.325774696229|-21.325774696229|-21.325774696229|-21.325774696229|-21.325774696229|-21.325774696229|-21.335035174908|17.624404098928|17.624404098928|16.643088184396|16.556468334953|16.556468334953|16.297116063478|16.297116063478|16.297116063478|-18.665942370507|-18.665942370507|-18.665942370507|-18.665942370507|-18.665942370507|-18.665942370507|-18.665942370507|-18.665942370507|-18.665942370507||-18.665942370507|-18.665942370507|-18.665942370507|-18.665942370507|-18.665942370507|-18.665942370507|-18.665942370507|-18.665942370507|-18.665942370507|-18.906881159779|-19.651812255643|-20.065902697005|-20.286113440449|-20.286113440449|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307|-20.357655764307
01079|16678|/equities/microstrategy-inc|R2000GROWTH|-149.70492488837|-149.70492488837|-149.70492488837|-149.70492488837||-149.70492488837|-149.70492488837|-149.70492488837|-149.70492488837|-149.70492488837|-149.70492488837|-149.70492488837|-158.38720291958|-165.44243927914|-173.94913483679|-176.07897102634|-177.87891718855|-180.71584718243|-180.71584718243|-180.71584718243|-180.71584718243|-180.71584718243|-180.71584718243|-180.71584718243||-180.71584718243|-180.71584718243|-180.71584718243|-180.71584718243|-180.71584718243|-180.71584718243|-180.71584718243|-180.71584718243|-180.71584718243|-180.71584718243|-180.71584718243||-180.71584718243|-184.52476689568|-186.81798748017|-186.81798748017||-188.37400694954|-192.87056086977|-200.52328881461|-200.52328881461|-201.24475785581|-203.68184239431|-205.26323315351|-208.16670223573|-211.30182633051|-211.30182633051|-211.30182633051|-211.30182633051|-211.30182633051|-211.30182633051|-211.30182633051|-211.30182633051|-211.30182633051|-211.30182633051|-219.75024525826||-219.75024525826|-219.75024525826|-222.14969420108|-223.83410914377|-233.19151097355|-241.8094527039|-242.0683411474|-242.0683411474|-247.080049395|-262.17728029295|-271.73253362492|-278.10097126155|-278.10097126155|-278.10097126155|-287.21719110441|-292.902485084|-295.60217984458|-306.37214320084|-306.37214320084|-306.37214320084|-321.51155220557|-331.24378893897|-331.24378893897|-331.24378893897|-331.24378893897|-333.85911834964|-333.85911834964|-333.85911834964|-333.85911834964|-340.57291463491|-349.38436098758|-353.19867929555|-355.75303728423|-361.13892027891|317.32104639871|317.32104639871|317.32104639871|317.32104639871|307.60226604522|303.15640780198|-350.83393850303|-350.83393850303|-350.83393850303|-350.83393850303|-352.78214846691|-366.22831310654|-366.22831310654|-366.22831310654|-366.22831310654|-366.22831310654|-366.22831310654|-366.22831310654|-366.22831310654|-369.14665161416|-369.14665161416|-371.83667891077|-371.83667891077|-371.83667891077|-371.83667891077|-371.83667891077|-382.14288931003|-382.14288931003||-382.14288931003|-389.68796231725|-389.68796231725|-389.68796231725|-389.68796231725|-389.68796231725|-389.68796231725|-389.68796231725|-402.54384695135|-411.8543964607|-417.65915979086|-425.73413587873|-430.18035390082|-430.18035390082|-430.18035390082|-430.18035390082|-430.18035390082|-430.18035390082|-431.24904485514|-431.24904485514|-431.24904485514|-444.81585304593|-444.81585304593|-446.24522307024|-454.60533159291|-454.60533159291|407.88672890443|407.88672890443|407.88672890443|407.88672890443|407.88672890443|407.88672890443|406.30415455256|402.63057916864|402.42079224305|385.18199226278|370.81550504784|361.28017647167|361.28017647167|361.28017647167||361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167||361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167||361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|361.28017647167|360.52680482061|360.52680482061|360.52680482061|357.6700843086|336.13732139161|331.34700991198|331.34700991198|331.34700991198|326.90832929131|310.11450964723|310.11450964723|297.30002007787|295.33502563177|278.46064147617|-348.92348601453|-348.92348601453|-348.92348601453||-348.92348601453|-348.92348601453|-348.92348601453|-348.92348601453|-348.92348601453|-348.92348601453|-348.92348601453|-348.92348601453|265.5644527936|265.5644527936|265.5644527936|265.5644527936|265.5644527936|265.5644527936|265.5644527936|265.5644527936|265.5644527936|265.5644527936|249.89440033436|-316.42425750222|-316.42425750222|-316.42425750222|-316.42425750222|-316.42425750222|-316.42425750222|-316.42425750222|-316.42425750222|-316.42425750222|-316.42425750222|-316.42425750222|-316.42425750222
01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH|45.706370094842|45.706370094842|45.706370094842|42.303743498664||41.091350886204|41.091350886204|41.091350886204|40.520989069856|40.520989069856|40.520989069856|39.158904006654|39.109573561682|39.109573561682|38.03237944923|38.03237944923|38.03237944923|38.03237944923|38.03237944923|38.03237944923|38.03237944923|38.03237944923|35.905803164754|35.165684216446||35.165684216446|34.683382132789|33.617477962437|33.617477962437|32.209886733097|31.859664612241|31.859664612241|31.859664612241|30.551293776242|28.807547911238|28.29751960128||28.29751960128|28.29751960128|28.29751960128|28.29751960128||28.29751960128|28.29751960128|28.197799378959|26.896696186762|26.896696186762|26.790706984633|26.790706984633|26.790706984633|26.790706984633|26.790706984633|26.43189744644|26.370634028115|26.370634028115|26.334315031544|25.484029153735|-32.464611381014|-32.464611381014|-32.464611381014|-32.464611381014||-32.464611381014|-32.464611381014|-32.464611381014|-32.464611381014|-32.464611381014|-32.464611381014|-32.666016137104|-32.666016137104|-32.666016137104|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|27.398649318101|25.887943487567|25.123270702806|-29.075070463287|-29.075070463287|-29.075070463287|-29.075070463287|-29.075070463287|-29.075070463287|-29.075070463287|-29.075070463287|-29.075070463287|-29.075070463287|-29.075070463287|-29.075070463287|-29.075070463287|-29.075070463287|-29.075070463287|-29.617216730185|-29.617216730185|-29.617216730185|-29.617216730185|-30.739130285126|-30.775144447598||-30.919603733788|-31.363726832878|-31.445320243453|-31.445320243453|-31.445320243453|-31.445320243453|-31.445320243453|-31.788055652617|-31.846027085243|-31.846027085243|-31.846027085243|-31.846027085243|-31.846027085243|-31.846027085243|-31.846027085243|-31.846027085243|-32.179385499886|-33.478760751012|-35.373714556816|-35.373714556816|33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|33.285746789581|32.480829689907|32.114096549867|32.114096549867||32.114096549867|31.505085949234|31.363708712582|31.264398603444|31.033206998572|31.033206998572|30.363838897|30.216210826514|29.640574272424|29.640574272424||29.640574272424|29.640574272424|29.640574272424|29.640574272424|29.640574272424|29.640574272424|28.201749810411|-33.91351562195|-33.91351562195|-33.91351562195|-33.91351562195|-33.91351562195|-33.91351562195|-33.91351562195|-33.91351562195|-33.988389587928|-33.988389587928||-33.988389587928|-34.693209648716|-36.470788638446|-37.1342098102|-37.189012376946|-37.189012376946|-37.189012376946|-39.056402886887|-40.477724937355|-40.615276800452|-40.615276800452|-41.116772659102|-41.116772659102|-43.361779751026|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561||-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-44.586014850561|-45.178073149726|-46.846112023717|-46.846112023717|-46.846112023717|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488|-47.016276241488
01081|16420|/equities/j2-global|R2000GROWTH|-35.773426299604|-35.773426299604|-35.773426299604|-35.773426299604||-35.773426299604|-36.415751304132|-37.64138967671|-37.86264064182|-37.86264064182|-38.41238072039|-38.785421929109|-40.371302482539|-41.116168416268|35.437675342266|35.437675342266|35.437675342266|35.437675342266|35.192956926316|35.192956926316|35.192956926316|35.192956926316|33.899953208467|33.306761936519||33.306761936519|32.690069992033|32.690069992033|32.690069992033|32.690069992033|32.690069992033|32.690069992033|32.690069992033|32.690069992033|32.690069992033|32.690069992033||32.690069992033|32.690069992033|32.555077904559|32.384726509456||32.384726509456|32.384726509456|32.384726509456|32.370752151371|32.370752151371|32.054843680014|32.054843680014|32.054843680014|32.054843680014|32.036658569563|31.553509496305|31.522535449157|31.522535449157|31.522535449157|31.369205401882|30.430783508602|-33.355642559|-33.355642559|-33.355642559||-33.355642559|-33.355642559|-33.355642559|-33.355642559|-33.355642559|-33.355642559|-34.097380481239|-34.311533753602|-34.655593466459|-35.933992676931|-36.675607780561|-36.675607780561|-36.675607780561|-36.675607780561|-37.092534081858|-37.092534081858|-37.262818248981|-37.910353245463|-38.130681855843|-38.130681855843|-38.729646108068|-39.558495836696|-40.162672927258|-40.162672927258|-40.162672927258|-40.162672927258|-40.162672927258|-40.162672927258|-40.162672927258|-40.162672927258|-40.162672927258|-40.162672927258|-40.162672927258|-40.162672927258|35.578737048434|35.578737048434|35.578737048434|35.578737048434|35.46331763723|35.082251870289|35.082251870289|35.082251870289|35.082251870289|35.082251870289|35.082251870289|35.082251870289|35.082251870289|35.082251870289|35.082251870289|35.082251870289|34.601111875259|34.310174692755|34.310174692755|34.310174692755|34.310174692755|34.310174692755|34.310174692755|33.998906176493|33.913784920292|33.319052256572|33.319052256572|33.194024824156||33.194024824156|33.194024824156|33.194024824156|33.194024824156|33.194024824156|32.402162268749|32.402162268749|32.402162268749|32.402162268749|31.831012623167|31.501958309121|31.396722140555|31.396722140555|31.396722140555|31.396722140555|31.396722140555|30.299414015086|-33.798921617231|-33.798921617231|-33.798921617231|-33.798921617231|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082||-34.329878086082|-34.329878086082|-34.329878086082|-34.329878086082|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592||-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592|-34.583472782592||-34.583472782592|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-34.85547315579|-36.061081695351|-36.690368016332|-36.785964047213|-36.858675898866|-36.858675898866|-36.858675898866|-37.331307452868||-38.36645152166|-38.999908204694|-38.999908204694|-38.999908204694|-38.999908204694|-38.999908204694|-38.999908204694|-38.999908204694|-39.045730533223|-39.623867818626|-41.541797237167|-42.661408982662|-42.661408982662|-42.661408982662|-44.706841983164|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332|-45.020931919332
01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE|-49.486501791518|-49.486501791518|-49.486501791518|-49.486501791518||-50.087224186253|-50.087224186253|-53.539449707981|47.294426352358|47.294426352358|47.294426352358|47.294426352358|47.294426352358|47.294426352358|47.294426352358|47.168230033502|47.168230033502|47.168230033502|47.168230033502|47.168230033502|47.168230033502|47.168230033502|46.480269150521|46.480269150521||46.480269150521|46.480269150521|46.480269150521|46.480269150521|46.480269150521|46.380577410355|-51.009528252072|-51.009528252072|-51.009528252072|-51.009528252072|-51.009528252072||46.680487785228|46.680487785228|46.680487785228|46.56498523276||45.919430367603|45.59454149922|45.59454149922|45.406841074492|45.406841074492|44.512046163905|44.10370489799|44.10370489799|43.890227494891|42.780805572598|41.562840762766|41.444545656478|41.418549090236|41.418549090236|41.418549090236|41.418549090236|41.07616459618|40.619905649402|40.619338126953||40.437042549777|40.166993807342|-44.997195485161|-44.997195485161|-44.997195485161|-45.28182777092|-45.998696684011|-46.898275771812|-48.356571110347|-48.356571110347|-48.356571110347|-48.356571110347|-48.356571110347|-48.356571110347|-49.233402590879|-49.233402590879|-49.233402590879|-49.233402590879|-49.242667680458|-49.730741189007|-50.366880989711|-50.366880989711|-50.366880989711|-50.366880989711|-50.366880989711|-50.366880989711|-50.366880989711|-50.366880989711|-50.366880989711|-50.775701099679|-50.81646821698|-50.81646821698|-50.81646821698|-51.322742649807|-51.965708475689|-51.965708475689|-51.965708475689|-51.965708475689|-51.965708475689|-51.965708475689|-51.965708475689|-51.965708475689|-52.498287339321|-52.824207035823|-53.619950948074|-54.21161300376|-55.292069241239|-55.351459455223|-55.351459455223|-55.351459455223|-55.351459455223|-55.351459455223|-55.351459455223|-55.351459455223|-55.351459455223|-55.351459455223|-55.351459455223|-55.351459455223|-55.351459455223|-55.351459455223|-55.351459455223|-55.351459455223||-55.351459455223|-55.351459455223|-55.351459455223|-55.351459455223|-55.351459455223|-55.351459455223|-55.351459455223|-55.351459455223|-55.351459455223|-55.351459455223|-55.351459455223|-55.351459455223|-55.351459455223|-55.351459455223|-55.516293531456|-55.516293531456|-55.516293531456|-55.516293531456|-55.516293531456|-55.516293531456|-55.516293531456|-56.322549402491|-58.018942686999|51.996787938034|51.996787938034|51.996787938034|51.996787938034|-52.610539385571|-52.610539385571|-52.610539385571|-52.610539385571|-52.610539385571|-52.610539385571|-52.936993699516|-52.936993699516|-52.936993699516|-52.936993699516|-52.936993699516|-52.936993699516|-52.936993699516||-52.936993699516|-52.936993699516|-52.936993699516|-52.936993699516|-52.936993699516|-52.936993699516|-52.936993699516|-52.936993699516|-52.936993699516|-53.415271658859||-54.460856644269|-55.75484108037|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352||51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.453580497352|51.177313511733|-58.065084015588|-58.065084015588|-58.065084015588|-58.065084015588|-58.065084015588|-58.065084015588|-58.065084015588|-58.238705038208|-59.264672145996|-59.977411969672|-60.037957862759|-61.394955215349|-64.592735750868|-64.592735750868|-64.592735750868||-66.296372183378|-66.875437759251|-66.875437759251|-66.875437759251|-66.875437759251|-66.875437759251|-66.875437759251|-66.875437759251|-67.773312276039|-67.794250798925|-68.228937070352|-68.646095296461|-68.646095296461|-69.012326157445|-69.844348603216|-70.590647253424|-71.28110306465|-71.361840067732|-71.361840067732|-71.361840067732|-73.170660226272|-73.170660226272|-73.170660226272|-73.170660226272|-73.170660226272|-73.170660226272|-73.170660226272|-73.170660226272|-73.170660226272|-73.170660226272|-73.170660226272
01083|1096129|/equities/upwork|R2000GROWTH|-16.799429845218|-17.110064934153|-17.110064934153|-17.110064934153||-17.500350049755|-18.04427777796|-18.97232486439|-20.246605467269|-20.75243282769|-20.75243282769|-20.75243282769|-20.833348385205|-22.33649859573|19.352869807496|19.352869807496|19.352869807496|19.352869807496|19.352869807496|19.352869807496|19.097454188294|19.097454188294|19.097454188294|19.097454188294||19.097454188294|19.097454188294|19.097454188294|19.097454188294|19.097454188294|19.097454188294|19.097454188294|19.097454188294|19.097454188294|19.097454188294|19.097454188294||19.097454188294|19.097454188294|19.097454188294|19.097454188294||19.097454188294|19.097454188294|19.097454188294|19.097454188294|19.097454188294|19.097454188294|19.097454188294|19.097454188294|19.097454188294|18.320694523859|17.763548619005|17.471292649242|17.471292649242|17.471292649242|17.471292649242|17.471292649242|17.471292649242|16.653186033946|16.653186033946||16.563514437182|16.563514437182|15.326554350773|15.326554350773|15.326554350773|15.326554350773|15.326554350773|15.326554350773|15.326554350773|15.326554350773|15.326554350773|15.326554350773|-17.944573922415|-17.944573922415|-17.944573922415|-17.944573922415|-17.944573922415|-17.944573922415|-18.029219820449|-18.029219820449|-18.029219820449|-18.029219820449|-18.029219820449|-18.029219820449|-18.029219820449|-18.309688093872|-18.484859950218|-18.484859950218|-18.484859950218|-18.985122582287|-19.166802720859|-19.33172515215|-19.434418077618|-19.580463589728|-19.69137914138|-19.69137914138|-19.69137914138|-19.69137914138|-20.133061426129|-20.133061426129|-20.52284624096|17.772816364095|17.772816364095|17.772816364095|17.772816364095|17.772816364095|17.616086114479|17.616086114479|17.616086114479|17.094262137494|15.832235458252|15.387636087997|15.387636087997|15.308854772762|15.308854772762|15.308854772762|15.308854772762|15.308854772762|15.308854772762|15.308854772762|14.763228206851|13.999364620025||13.835960765211|13.585815642017|13.585815642017|13.535906338844|13.52795153211|13.374668498287|12.944581609577|12.554971454578|12.554971454578|12.36469014269|12.238822863962|12.196192236372|12.140768496668|11.983353897903|11.718898557925|11.568532227701|11.528369107982|-12.980050254466|-12.980050254466|-12.980050254466|-12.980050254466|-13.325588889257|-13.687321180917|-13.912579265808|-14.177032275967|-14.201450456813|-14.201450456813|-14.201450456813|-14.201450456813|-14.201450456813|-14.201450456813|-14.201450456813|-14.201450456813|-14.201450456813|-14.240206203676|-14.476184061078|-14.514966576496|-14.514966576496|-14.514966576496|-14.514966576496||-14.514966576496|-14.514966576496|-14.514966576496|-14.514966576496|-14.514966576496|-14.514966576496|-14.514966576496|-14.514966576496|-14.514966576496|-14.770629504433||-14.963255196932|-15.14096687251|-15.365363681909|-15.598459231187|-15.902732676189|-16.502108593695|-16.594005515008|-16.594005515008|-16.594005515008|-16.594005515008|-16.699450256459|-16.793602538032|-16.793602538032|-16.793602538032|-17.012058443408|-17.174509837209|-17.416630029162||-17.416630029162|15.820510042709|15.820510042709|15.820510042709|15.820510042709|15.820510042709|15.820510042709|15.820510042709|15.665088482479|15.364343876949|14.920715167909|14.688288506302|14.084120176934|13.665155992136|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706||-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-13.934076349706|-14.425084741877|-14.636768788204|-14.636768788204|-14.636768788204|-14.871251861799|-14.871251861799|-14.871251861799|-14.871251861799|-14.871251861799|-14.871251861799|-14.871251861799|-14.871251861799|-14.871251861799|-14.871251861799|-14.871251861799|-15.2880571601|-15.685317457116|-15.685317457116|-16.058130781293|-16.564034082757|-17.007260166127
01084|17239|/equities/sps-commerce|R2000GROWTH|-69.962035972044|-69.962035972044|-72.170595202363|-73.149829901497||-78.320366370723|-78.458806872417|-82.853230661871|-86.739700311557|-88.644664334076|-90.997127054817|-93.081253792054|-93.464723773805|-94.914136034479|86.968754650966|86.968754650966|86.968754650966|86.968754650966|86.968754650966|86.968754650966|86.968754650966|86.968754650966|86.968754650966|86.968754650966||86.968754650966|86.968754650966|86.968754650966|86.968754650966|86.968754650966|85.617527513389|85.379757488971|85.06090875944|85.06090875944|85.06090875944|85.06090875944||85.06090875944|85.06090875944|85.06090875944|84.666209182039||84.389420148283|83.511621921758|83.063803003342|82.90623124232|82.529697769109|80.465776621438|-88.539373003522|-88.539373003522|-88.539373003522|-88.539373003522|-88.539373003522|-88.539373003522|-88.539373003522|-88.539373003522|-88.539373003522|-88.539373003522|-88.539373003522|-88.539373003522|-88.539373003522||-88.539373003522|-88.539373003522|-88.539373003522|-88.539373003522|-88.539373003522|-88.539373003522|-89.153192717808|-91.34271728438|-92.609683057135|-94.021765625549|-94.476720636363|-94.476720636363|-95.021248544287|-95.021248544287|-95.401989739284|-96.513454552464|-96.513454552464|-96.513454552464|-96.513454552464|-113.29601060988|-113.29601060988|-113.29601060988|-113.29601060988|-113.29601060988|-113.29601060988|-113.29601060988|-113.29601060988|-113.29601060988|-113.29601060988|-113.29601060988|-113.29601060988|-113.29601060988|-113.29601060988|-113.29601060988|-113.29601060988|-113.29601060988|-113.29601060988|-113.29601060988|-113.29601060988|-113.29601060988|-113.29601060988|-114.23278895618|-115.48091402468|-115.48091402468|-115.7960146844|-117.89193591135|-117.89193591135|-117.89193591135|-117.89193591135|-117.89193591135|-117.89193591135|-117.89193591135|-118.49404418753|-118.57875190156|-118.57875190156|-118.57875190156|-118.57875190156|-118.57875190156|-118.57875190156|-118.57875190156|-118.57875190156|-118.78360806988||-121.96585223118|-121.96585223118|-121.96585223118|-121.96585223118|-121.96585223118|-121.96585223118|-121.96585223118|-121.96585223118|-121.96585223118|-121.96585223118|-121.96585223118|-121.96585223118|-121.96585223118|-121.96585223118|-121.96585223118|-123.42410094837|-123.42410094837|-123.42410094837|-123.42410094837|-123.42410094837|-124.67510782458|-135.70345546115|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228||-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.23729713228|-144.82553736103|-144.82553736103|-144.82553736103|-144.82553736103||-145.32414951736|-146.84607124786|-147.62895923698|-148.266068735|-149.49824067208|-150.83442559852|138.8722886384|138.8722886384|138.8722886384|138.8722886384|138.8722886384|138.8722886384|138.8722886384|138.8722886384|138.8722886384|138.8722886384|138.8722886384||138.8722886384|138.8722886384|138.8722886384|138.8722886384|138.8722886384|138.8722886384|138.8722886384|138.8722886384|138.8722886384|135.53539035722|130.5043486269|129.24705236837|127.74355672837|127.74355672837|127.74355672837|127.74355672837|126.52172993555|123.20776101101|123.08389495202|120.03433294636|118.31219343173|118.31219343173|-138.9218770677|-138.9218770677|-138.9218770677||-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-138.9218770677|-140.81319614849|-141.16831457838|-141.29153720785|-145.34614872324|-146.80266406125
01085|17203|/equities/semtech-corp|R2000GROWTH|72.774271580828|72.774271580828|72.774271580828|72.774271580828||72.774271580828|72.774271580828|72.774271580828|72.774271580828|72.123891785607|72.123891785607|72.123891785607|72.123891785607|72.123891785607|69.98457783274|-82.245733532299|-82.245733532299|-82.245733532299|-82.245733532299|-82.245733532299|-82.245733532299|-82.245733532299|-82.245733532299|-82.245733532299||-82.245733532299|-82.245733532299|-82.245733532299|-82.245733532299|-82.245733532299|-82.245733532299|-82.245733532299|-82.245733532299|-82.245733532299|-82.245733532299|-82.245733532299||-82.245733532299|-82.245733532299|-82.245733532299|-82.245733532299||-82.245733532299|-82.245733532299|-82.245733532299|-82.245733532299|-82.245733532299|-82.245733532299|67.185823475303|67.185823475303|67.185823475303|67.185823475303|67.185823475303|67.185823475303|66.697026609251|65.427250516491|61.61055526477|-74.663631782405|-74.663631782405|-74.663631782405|-74.663631782405||-74.663631782405|-74.663631782405|-74.663631782405|-74.663631782405|-74.663631782405|-74.663631782405|-74.663631782405|64.18910705091|64.18910705091|64.18910705091|64.18910705091|64.18910705091|64.18910705091|64.111893341687|64.111893341687|64.111893341687|64.111893341687|64.111893341687|64.111893341687|64.111893341687|64.111893341687|64.111893341687|64.111893341687|64.111893341687|64.111893341687|64.111893341687|64.111893341687|64.111893341687|64.111893341687|64.111893341687|64.111893341687|64.111893341687|64.111893341687|64.111893341687|64.111893341687|64.111893341687|64.111893341687|64.111893341687|64.111893341687|63.313632830146|61.374054652854|59.815062556448|56.334233215321|55.342881527549|55.342881527549|55.342881527549|55.342881527549|55.29801592759|55.29801592759|55.29801592759|55.289878055536|55.289878055536|55.105683994572|55.105683994572|55.105683994572|55.105683994572|54.279370944015|53.389300735252|52.973109783351|51.582044964483|51.582044964483|51.582044964483||51.582044964483|51.582044964483|48.940828090962|48.389252934254|48.086221934009|48.086221934009|48.086221934009|48.086221934009|48.086221934009|48.086221934009|48.086221934009|48.086221934009|48.086221934009|48.086221934009|48.086221934009|48.086221934009|48.086221934009|48.086221934009|48.086221934009|48.086221934009|48.086221934009|48.086221934009|48.086221934009|48.086221934009|47.924133566407|47.535319926457|47.535319926457|47.535319926457|47.535319926457|47.535319926457|46.495631776603|43.414036417837|42.660970865497|42.660970865497|41.639596781624|41.639596781624|41.474608352331|40.401231901014|39.638558314852|39.638558314852||39.638558314852|39.638558314852|39.638558314852|39.638558314852|39.638558314852|39.638558314852|37.805343758853|36.963158435061|36.575844329373|36.575844329373||36.575844329373|36.575844329373|36.575844329373|36.575844329373|36.575844329373|36.575844329373|36.575844329373|35.275387485793|35.275387485793|35.275387485793|35.275387485793|35.275387485793|35.275387485793|35.275387485793|35.275387485793|35.275387485793|35.275387485793||35.275387485793|35.275387485793|35.275387485793|35.275387485793|35.270046102621|35.270046102621|34.970887528057|34.970887528057|34.176848263868|32.959942971477|29.967991258048|29.378880396312|28.051812797592|28.050816025025|28.050816025025|27.449240858562|-32.813532836365|-32.813532836365|-32.813532836365|-32.813532836365|-32.813532836365|-32.813532836365|-32.813532836365|-32.813532836365|-33.083346586677||-34.643162865608|-34.962958807381|-35.769545903985|-35.769545903985|-35.769545903985|-35.769545903985|-35.769545903985|-35.769545903985|-35.769545903985|-35.769545903985|-40.343940168823|-40.580501978242|-40.580501978242|-40.580501978242|-41.777277790832|-41.777277790832|-41.777277790832|-41.777277790832|-41.777277790832|-41.777277790832|-41.777277790832|-41.777277790832|-41.777277790832|-41.777277790832|-41.777277790832|-41.777277790832|-41.913150477468|-41.913150477468|-42.129856115578|-42.129856115578|-44.526350875694
01086|940768|/equities/healthequity-inc|R2000GROWTH|-82.974563611303|-82.974563611303|-82.974563611303|-82.974563611303||-83.430351271402|-85.290388334869|-87.528256139356|-88.51654390592|-88.51654390592|-89.284490736531|-90.91887978294|-91.562617105883|-91.562617105883|-91.562617105883|-91.562617105883|-91.562617105883|-91.666343259195|-93.000182204091|-94.093365409467|-94.761628122286|-94.761628122286|-94.761628122286|-94.761628122286||-94.761628122286|-94.761628122286|-94.761628122286|-94.761628122286|-98.640423001135|90.444418837891|90.444418837891|-98.025072421105|-98.025072421105|-98.025072421105|-98.025072421105||-98.663688171209|-99.741324411831|-100.23146839826|-100.39440685609||-100.69323217978|-101.25803738292|-103.02752698959|-103.02752698959|-103.02752698959|-103.02752698959|-103.02752698959|-103.02752698959|-103.02752698959|-103.02752698959|-103.02752698959|-103.02752698959|-103.02752698959|-105.74836533932|-107.81705500054|96.683368216823|96.683368216823|96.683368216823|96.683368216823||95.722075898195|95.270084229603|94.258859164234|94.258859164234|94.258859164234|94.258859164234|92.832065483724|92.040352605885|91.977317713342|91.977317713342|91.977317713342|91.343964363295|89.29551609485|88.990456096636|88.990456096636|88.990456096636|88.990456096636|88.990456096636|88.990456096636|88.990456096636|88.990456096636|88.990456096636|88.990456096636|88.738837445563|87.627044691847|-96.04498329514|-96.04498329514|-96.04498329514|-96.04498329514|-96.04498329514|-96.04498329514|-96.04498329514|-96.04498329514|-96.04498329514|-96.04498329514|-96.04498329514|-96.04498329514|-96.503874464761|88.407175443884|88.407175443884|88.407175443884|88.407175443884|88.407175443884|88.407175443884|88.407175443884|88.407175443884|88.407175443884|88.407175443884|88.407175443884|88.407175443884|88.407175443884|88.407175443884|88.407175443884|88.407175443884|88.407175443884|88.407175443884|88.407175443884|88.407175443884|88.407175443884|88.407175443884|-95.592798529489|-95.592798529489||-95.592798529489|-95.592798529489|-96.692466913456|-96.692466913456|-96.728766550634|-96.728766550634|-96.728766550634|-96.728766550634|-96.728766550634|-96.728766550634|-96.728766550634|-96.728766550634|-98.87303194957|-99.290986008301|-99.290986008301|-99.290986008301|-99.290986008301|-99.290986008301|-99.290986008301|-100.66618574422|-102.59465236975|-103.59940481652|-103.59940481652|-103.59940481652|-103.59940481652|-103.59940481652|-104.35156451849|-104.67651194538|-104.67651194538|-104.67651194538|-104.67651194538|-104.67651194538|-104.67651194538|-104.67651194538|-104.67651194538|-104.67651194538|-108.07529088089|-109.35234459014|-109.35234459014|-109.35234459014||-109.35234459014|-109.89204627244|-110.38777409219|-110.38777409219|-110.38777409219|-110.38777409219|-110.38777409219|-110.38777409219|-110.38777409219|-110.63186827411||-110.63186827411|-110.63186827411|-113.88826857855|103.82662379414|103.82662379414|103.82662379414|103.82662379414|103.82662379414|103.82662379414|103.82662379414|101.30291903979|94.314352284612|92.925369164828|92.925369164828|92.925369164828|92.538746619096|91.461433377763||91.461433377763|91.461433377763|90.961312151508|90.325906595208|88.415608952342|88.415608952342|88.399390479418|88.399390479418|88.399390479418|85.334045061902|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378||-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-92.199584386378|-97.141647124323|-99.476833528979|-99.48650384121|-99.48650384121|-99.48650384121|-99.48650384121|-99.48650384121|-99.48650384121|-99.48650384121|-99.48650384121|-100.94278478246|-100.94278478246|-107.59734685421|-107.59734685421|-107.59734685421|-107.59734685421|-107.59734685421|-107.59734685421|-108.07691486677|-111.56323738452|-113.60443200398
01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH|-19.608067877454|-19.608067877454|-19.608067877454|-19.608067877454||-19.608067877454|-19.608067877454|-19.608067877454|-19.608067877454|-19.608067877454|-19.608067877454|-19.608067877454|-19.608067877454|-19.608067877454|-19.608067877454|-19.608067877454|-20.236742637071|-20.652829308462|-20.652829308462|-21.52536619499|-22.445406472183|-22.621770886205|-22.621770886205|-22.621770886205||-22.762777500989|-22.762777500989|-22.762777500989|-22.762777500989|-22.845155258617|18.925727445655|18.925727445655|18.925727445655|18.925727445655|18.925727445655|18.925727445655||18.925727445655|18.925727445655|18.925727445655|18.925727445655||18.925727445655|18.925727445655|18.925727445655|18.925727445655|18.925727445655|18.925727445655|18.925727445655|18.925727445655|18.925727445655|18.925727445655|18.321918044679|18.072970651458|18.072970651458|18.072970651458|17.897189536438|17.075767215474|-20.254830884215|-20.254830884215|-20.254830884215||-20.254830884215|-20.254830884215|-20.254830884215|-20.254830884215|-20.254830884215|-20.468701626721|-20.64744576024|-21.209938881651|-21.715765288422|-22.177867678787|-22.177867678787|-22.177867678787|-22.177867678787|-22.177867678787|-22.177867678787|-22.177867678787|-22.177867678787|-22.177867678787|-22.177867678787|-22.995935810949|-22.995935810949|-22.995935810949|-22.995935810949|-22.995935810949|-22.995935810949|-23.163594724581|-23.163594724581|-23.163594724581|-23.795383243479|-24.221259413734|-24.867532335048|-24.867532335048|-24.867532335048|-25.756147793404|-27.126830025372|24.073521168301|23.330024012006|22.852504898086|22.708205091704|22.174605223591|22.141555094117|22.048106057402|22.048106057402|-25.572748857131|-25.572748857131|-25.572748857131|-25.572748857131|-25.838855219539|22.462151569759|22.462151569759|22.462151569759|22.462151569759|22.462151569759|22.462151569759|22.462151569759|22.462151569759|22.462151569759|22.462151569759|22.462151569759|22.201834301855|22.024260314201|-25.31396365611||-25.31396365611|-25.31396365611|-25.31396365611|-25.31396365611|-25.31396365611|-25.31396365611|-25.31396365611|-25.31396365611|-25.31396365611|-25.31396365611|-25.31396365611|-25.31396365611|-25.31396365611|-25.31396365611|-25.31396365611|-25.483138142341|-25.88032105889|-25.88032105889|-25.88032105889|-25.88032105889|-25.88032105889|-26.554889715668|-27.495827185839|-27.658554360631|-27.658554360631|-27.658554360631|-27.658554360631|-27.658554360631|-27.658554360631|-27.658554360631|-28.003191183447|-28.003191183447|-28.003191183447|-28.003191183447|-29.101323655843|-30.472560380711|-30.472560380711|28.139525537843|28.139525537843|28.139525537843||28.139525537843|27.219139767085|25.727828026253|-30.443571009795|-30.443571009795|-30.443571009795|-30.443571009795|-30.443571009795|-30.443571009795|-30.443571009795||-30.59452312805|-31.230678934615|-31.230678934615|-31.230678934615|-31.230678934615|-31.230678934615|-31.230678934615|-31.230678934615|-31.230678934615|-31.230678934615|-31.230678934615|-31.230678934615|-31.230678934615|-31.230678934615|-31.230678934615|-31.230678934615|25.842643810515||25.842643810515|25.842643810515|25.842643810515|25.842643810515|25.758057516315|25.758057516315|25.758057516315|25.758057516315|25.758057516315|25.084090887947|-31.746071854841|-31.746071854841|-31.746071854841|-32.229245971322|-33.681940209733|-35.257939590201|-35.411189040856|-35.489753892374|-36.694460315121|-37.927177131852|-38.167419844955|-40.903708095059|-40.903708095059|-40.903708095059|-40.903708095059||-41.868009164052|-42.053066653363|-43.376741853414|-44.805841303598|-45.135094802391|-48.145082227402|-48.672034519705|-49.326705793311|-51.877451423991|-51.887169206792|-55.369910704486|-57.455072002323|-57.455072002323|-57.455072002323|-57.455072002323|-57.455072002323|-57.455072002323|-58.074433156411|-58.074433156411|-58.074433156411|-58.074433156411|-58.074433156411|-58.074433156411|-58.074433156411|-58.074433156411|-58.074433156411|-59.459925356353|-59.634731457104|-59.634731457104|-59.634731457104|-59.634731457104
01088|16236|/equities/halozyme-therapeutics|R2000GROWTH|-80.604644620614|-81.730717381059|-84.255796547531|74.277163451126||74.277163451126|74.277163451126|74.277163451126|74.277163451126|74.277163451126|72.841014165801|71.286678388298|69.875248461499|68.332408195882|68.088176127928|68.088176127928|68.088176127928|68.088176127928|68.088176127928|68.088176127928|68.088176127928|68.088176127928|68.088176127928|68.088176127928||68.088176127928|68.088176127928|68.088176127928|68.088176127928|68.088176127928|68.088176127928|68.088176127928|68.088176127928|66.372417207843|64.737404448331|63.587536680301||63.587536680301|63.587536680301|63.587536680301|63.005038857019||-68.539878263735|-68.539878263735|-68.539878263735|-68.539878263735|-68.539878263735|-68.539878263735|-68.539878263735|-68.539878263735|-68.539878263735|-69.104587120771|-69.21121104002|-69.849677644835|-70.828180131925|-70.828180131925|-71.767978678823|-73.164419821766|66.327327340713|66.327327340713|66.327327340713||66.327327340713|66.290870235884|64.878215735184|64.708873162087|64.708873162087|64.708873162087|64.708873162087|64.708873162087|64.600597363706|64.600597363706|63.883997155556|62.822357398224|-70.113795672185|-70.113795672185|-70.113795672185|-70.113795672185|-70.113795672185|-70.113795672185|-70.113795672185|-70.596718057799|-70.669501262446|-70.669501262446|-71.152668365744|-71.152668365744|-71.152668365744|-71.152668365744|-71.152668365744|-71.152668365744|-71.152668365744|-71.152668365744|-71.152668365744|-71.152668365744|-71.152668365744|-71.152668365744|-71.483522186574|-72.382802497344|-72.956999790886|-74.843864242477|-77.054946678924|-78.979177260722|73.275633860734|73.275633860734|73.275633860734|73.275633860734|73.275633860734|73.275633860734|73.275633860734|73.081814078387|72.148677697774|72.029106946471|72.029106946471|72.029106946471|72.029106946471|72.029106946471|71.410117727388|70.342734638395|70.342734638395|69.964151293638|69.535433721971|69.535433721971|69.535433721971|69.012777395136||69.012777395136|69.012777395136|69.012777395136|67.97087585765|67.97087585765|66.692777661113|66.692777661113|65.683640404573|65.203484981182|63.912763667242|61.852236085619|60.494271920219|59.684724249326|58.769693813813|58.759824962573|58.759824962573|58.759824962573|58.759824962573|56.66880038708|56.66880038708|56.66880038708|56.66880038708|55.769222720128|54.970482872864|54.970482872864|54.970482872864|54.970482872864|54.110156825069|54.110156825069|54.110156825069|54.110156825069|54.110156825069|53.663230687252|53.585899542721|53.585899542721|53.133499992061|52.781390177065|52.444042615156|-56.577095636976|-56.577095636976||-56.577095636976|-56.577095636976|-56.577095636976|-56.577095636976|-56.577095636976|-56.577095636976|-56.577095636976|-56.577095636976|-56.577095636976|-57.52482862964||-57.810366000232|-58.050962171617|-58.828291479816|-59.174212102614|-59.466902022585|-59.69247353546|-59.69247353546|-60.318058913848|-60.318058913848|-60.318058913848|-60.542285859476|-61.123619421256|-61.123619421256|-61.123619421256|-61.123619421256|-61.123619421256|-61.123619421256||-61.123619421256|-61.123619421256|-61.123619421256|-61.123619421256|-61.123619421256|-61.123619421256|-61.123619421256|-62.003464972456|-66.715516712357|60.184273299627|60.184273299627|60.184273299627|57.90502607497|-65.554599419856|-65.554599419856|-65.554599419856|-65.554599419856|-65.554599419856|-65.554599419856|-65.554599419856|-65.554599419856|-65.554599419856|-65.554599419856|-65.554599419856|-65.753591270582||-65.753591270582|-65.753591270582|-65.753591270582|-65.753591270582|-65.753591270582|-65.753591270582|-65.753591270582|-65.753591270582|-65.753591270582|59.433712059324|59.433712059324|59.433712059324|59.433712059324|59.433712059324|59.433712059324|59.433712059324|59.433712059324|59.433712059324|59.433712059324|59.433712059324|59.433712059324|58.354401330225|57.576557720229|56.861784392512|56.858006616341|56.271645542814|56.271645542814|56.271645542814|56.271645542814|55.381275173507|55.042799015075
01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE|10.212521016365|10.212521016365|10.212521016365|10.212521016365||10.212521016365|10.212521016365|10.212521016365|10.212521016365|10.212521016365|10.212521016365|10.212521016365|10.212521016365|10.212521016365|10.212521016365|10.212521016365|10.212521016365|10.212521016365|10.212521016365|10.212521016365|10.212521016365|9.6929341816961|9.6915938086045|9.1888499426646||9.1888499426646|9.1888499426646|9.1888499426646|9.1888499426646|9.1888499426646|9.1888499426646|9.1888499426646|9.1888499426646|9.1888499426646|9.1888499426646|9.1888499426646||9.1888499426646|9.0939996162833|9.0243649690831|9.0243649690831||9.0243649690831|9.0243649690831|9.0243649690831|9.0243649690831|9.0243649690831|9.0243649690831|9.0243649690831|9.0243649690831|8.9105164971047|-11.47873122637|-11.47873122637|-11.47873122637|-11.47873122637|-11.47873122637|-11.47873122637|-11.47873122637|-11.837479193393|-11.930460321885|-11.930460321885||-11.930460321885|-11.930460321885|-11.930460321885|-11.930460321885|-11.930460321885|-11.930460321885|-11.930460321885|-11.930460321885|-11.930460321885|-12.240511669032|-12.445568470285|-12.604520828774|-12.624745059069|-12.829161034752|-13.593512229046|-13.96834710342|-18.013996211492|14.603699386579|14.603699386579|14.603699386579|14.278498424934|14.15259823738|14.130109415435|14.124592745454|14.124592745454|14.124592745454|14.124592745454|13.770113996546|13.770113996546|13.770113996546|13.770113996546|13.499062489145|13.499062489145|13.499062489145|13.49764198795|-16.144497833372|-16.144497833372|-16.144497833372|-16.144497833372|-16.144497833372|-16.144497833372|-16.144497833372|-16.144497833372|-16.144497833372|-16.144497833372|-16.144497833372|-16.144497833372|-16.144497833372|-16.144497833372|-16.144497833372|-16.144497833372|-16.144497833372|-16.281299362924|13.743731486369|13.743731486369|13.743731486369|13.743731486369|13.743731486369|13.743731486369|13.743731486369|13.743731486369|13.206368485611||13.137072168316|13.137072168316|13.137072168316|13.022224981552|13.022224981552|13.022224981552|12.990051132397|12.990051132397|12.990051132397|12.990051132397|12.644877226065|12.644877226065|12.644877226065|12.644877226065|12.644877226065|12.644877226065|12.644877226065|12.447919084971|12.444518950612|12.444518950612|12.444518950612|12.444518950612|12.444518950612|-15.248987128113|-15.661037345351|-15.661037345351|-15.661037345351|-15.661037345351|-15.661037345351|-15.661037345351|-15.661037345351|-15.661037345351|-15.661037345351|-16.245997106169|-16.352218693202|-16.405969998681|-16.405969998681|-16.405969998681|-16.405969998681|-16.688577702138||-16.696021290487|-16.696021290487|-16.696021290487|-16.696021290487|-16.957246060577|-17.015242364925|-17.015242364925|-17.119786813973|-17.119786813973|-17.119786813973||-17.514763438171|-17.835570162607|-18.438410778921|-18.57177333929|-18.882089498161|-18.882089498161|-18.882089498161|-18.882089498161|-18.882089498161|-18.882089498161|-18.882089498161|-18.882089498161|-18.882089498161|-18.882089498161|-19.284265918333|-19.944462161151|-20.094958310754||-20.216509295206|-20.582415581523|-21.448172252243|-21.656025269368|-22.116020011729|-22.116020011729|-22.548355049365|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086|-24.512005140086||-24.512005140086|-24.512005140086|-24.570850148313|-24.570850148313|-24.570850148313|-24.871905183916|-25.072092774627|-25.072092774627|-25.414013177286|-26.058970537594|-28.378300550703|-29.708333519658|-29.708333519658|-30.646632542831|-32.88785845993|-33.359809313771|-33.359809313771|-33.359809313771|-33.359809313771|-33.359809313771|-33.679788813058|-34.444209559166|-35.108566371825|-35.406462342901|-35.598985521178|-35.61899212503|-35.61899212503|-35.61899212503|-35.691656840108|-37.586502989422|-38.227676966732
01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE|-45.017475380507|-45.017475380507|-45.017475380507|-45.017475380507||-45.017475380507|-45.017475380507|-45.245456153533|41.45635858885|41.45635858885|41.45635858885|41.45635858885|41.45635858885|41.45635858885|41.45635858885|41.45635858885|41.45635858885|41.45635858885|41.45635858885|41.45635858885|41.45635858885|41.381606449053|41.381606449053|41.381606449053||41.381606449053|41.381606449053|41.129697880688|41.129697880688|41.129697880688|40.700775660346|39.949471514832|39.366447758541|39.366447758541|39.178831020843|-43.183519028016||-43.25969846006|-43.25969846006|-43.25969846006|-43.445859452773||-43.445859452773|-43.494845201229|-44.005104490623|-44.512616736475|41.121618511496|41.121618511496|41.121618511496|41.121618511496|41.121618511496|41.121618511496|41.121618511496|41.121618511496|41.121618511496|41.121618511496|41.121618511496|40.407908177175|39.806563615576|-43.47403756525|-43.47403756525||-43.47403756525|-43.47403756525|-43.47403756525|-43.81076157254|-43.965775792026|-43.965775792026|-44.109519022729|-44.946575184691|-45.312861570637|-45.737424031432|-45.737424031432|-45.737424031432|-45.737424031432|-45.737424031432|-45.737424031432|-45.737424031432|-45.737424031432|-45.737424031432|-45.737424031432|-45.737424031432|-46.520780924885|-46.911146565641|-46.996223121275|-46.996223121275|-46.996223121275|-46.996223121275|-46.996223121275|-46.996223121275|-46.996223121275|-47.959671291366|-48.174036353363|-48.174036353363|-48.174036353363|-48.174036353363|-49.662264657831|-50.274738339159|-50.654986729857|-50.806855494815|-50.806855494815|-50.806855494815|-50.806855494815|-50.806855494815|-51.220168796641|-51.220168796641|-51.220168796641|-51.220168796641|-51.220168796641|-51.220168796641|-51.265759048594|-51.265759048594|-51.265759048594|-51.265759048594|48.643624482964|48.643624482964|48.643624482964|48.643624482964|48.643624482964|48.643624482964|48.643624482964|48.643624482964|48.643624482964|48.643624482964||48.643624482964|48.643624482964|48.643624482964|48.345694844827|48.00854928505|47.332831038497|46.596758565927|46.524335706267|46.524335706267|46.524335706267|46.524335706267|46.524335706267|46.471910147689|46.471910147689|46.471910147689|46.471910147689|46.471910147689|45.749900452321|44.990999027562|-49.282394739535|-49.282394739535|-49.282394739535|-49.282394739535|-49.673320709644|-49.673320709644|-49.673320709644|-49.673320709644|-49.673320709644|-49.673320709644|-49.673320709644|-49.673320709644|-49.673320709644|-49.673320709644|-49.761743902032|-49.880044697461|-50.102249514988|-50.735834956093|-51.029260502837|-51.05680187958|-51.05680187958||-51.230867112339|-51.230867112339|-51.983606478411|-51.983606478411|-51.983606478411|-51.983606478411|-51.983606478411|-51.983606478411|-52.611214051465|-53.961171028592||-55.539621963274|-55.539621963274|-55.539621963274|-55.539621963274|-55.539621963274|-55.539621963274|-55.539621963274|-55.539621963274|-55.539621963274|-55.539621963274|-55.539621963274|-55.539621963274|-55.539621963274|-55.641149996833|-55.641149996833|-55.641149996833|-55.641149996833||-55.641149996833|51.920760015588|51.920760015588|51.920760015588|51.920760015588|51.920760015588|51.436953072129|51.428832259662|51.428832259662|51.100367032695|49.662861672949|49.662861672949|48.527622478881|48.417020303836|48.417020303836|48.417020303836|48.417020303836|48.288493241633|48.288493241633|48.288493241633|48.288493241633|47.384435748353|-51.826521371981|-51.826521371981|-51.826521371981||-51.826521371981|-51.826521371981|-51.826521371981|-51.826521371981|-51.826521371981|-51.826521371981|-51.826521371981|-51.826521371981|-51.826521371981|-54.186135476585|47.628084130985|47.628084130985|-53.101951475491|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528|-53.126419303528
01091|1027143|/equities/redfin|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.161430766006|10.161430766006|10.161430766006|10.161430766006|10.161430766006|9.7049451689143|9.5693837117507||9.4587493981945|9.4587493981945|9.4587493981945|9.4091352933262|9.4091352933262|9.1526501966422|8.9082612525054|8.9082612525054|8.9082612525054|8.9082612525054|8.9082612525054|8.9082612525054|8.9082612525054|8.9082612525054|8.9082612525054|8.9082612525054|8.9082612525054||8.9082612525054|8.9082612525054|8.9082612525054|8.9082612525054|8.9082612525054|8.9082612525054|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414|-10.158368257414||-10.361560746835|-10.361560746835|-10.361560746835|-10.361560746835|-10.361560746835|-10.773956083375|-10.998840092639|-11.083980791446|-11.083980791446|-11.083980791446|-11.083980791446|-11.083980791446|-11.083980791446|-11.083980791446|9.3431066702597|9.3431066702597|9.3431066702597|9.3431066702597|9.3431066702597|9.3431066702597|9.3431066702597|9.2233412741282|9.130701276843|9.0346678861691|8.7318533933509|8.3570590059347|8.0325657571231|8.0215749638653|8.0215749638653|-7.5899164789941|-7.9329625891343
01092|40083|/equities/neogenomics-inc|R2000GROWTH|-12.143209864881|-12.342455310056|-12.508278015745|-12.508278015745||-12.90185550556|-12.90185550556|-12.90185550556|-12.928834124669|-12.928834124669|-13.050926495774|-13.387696055553|11.572038602272|11.572038602272|11.572038602272|11.572038602272|11.572038602272|11.572038602272|11.572038602272|11.572038602272|11.572038602272|11.572038602272|11.572038602272|11.572038602272||11.572038602272|11.572038602272|11.572038602272|11.572038602272|11.572038602272|11.572038602272|11.417640237944|11.417640237944|11.14543204126|11.14543204126|11.14543204126||11.14543204126|11.14543204126|11.14543204126|11.111511829094||11.111511829094|11.111511829094|10.84195765146|10.6381599554|10.6381599554|10.6381599554|10.6381599554|10.6381599554|10.6381599554|10.6381599554|10.6381599554|10.6381599554|10.6381599554|10.6381599554|10.6381599554|10.584922486828|10.512313142377|10.512313142377|10.512313142377||10.512313142377|10.233125491229|9.743195581532|9.4308408312373|9.4308408312373|9.4308408312373|9.4308408312373|9.4308408312373|9.4308408312373|9.4308408312373|9.4308408312373|9.4308408312373|9.4308408312373|9.4308408312373|9.4308408312373|9.4308408312373|9.4308408312373|9.4308408312373|9.4308408312373|9.4308408312373|9.4308408312373|9.4308408312373|9.4308408312373|9.4308408312373|9.2656067453856|9.2656067453856|9.2656067453856|9.2023184656032|8.9331318933575|8.9145071328579|8.457007971174|8.1169530978539|8.0821706576191|7.9999356622835|7.9999356622835|7.9999356622835|7.8777055072939|7.804951116791|7.6474453314042|7.3249394478507|-8.7168771761795|-8.7168771761795|-8.7272709800122|-8.7272709800122|-8.7272709800122|-8.7272709800122|-8.7272709800122|-8.7272709800122|-8.7272709800122|-8.7272709800122|-8.7272709800122|-8.7272709800122|-8.7272709800122|-8.7272709800122|-8.7272709800122|-8.7272709800122|7.6140453232576|7.6140453232576|7.6140453232576|7.6140453232576|7.6140453232576|7.6140453232576||7.4311617097645|6.1310126738845|5.9172361379529|5.6463732460765|5.5351372272469|5.4848743578568|-6.318211208719|-6.318211208719|-6.318211208719|-6.318211208719|-6.318211208719|-6.318211208719|-6.318211208719|-6.318211208719|-6.318211208719|-6.318211208719|-6.318211208719|-6.318211208719|-6.318211208719|-6.318211208719|-6.318211208719|-6.318211208719|-6.6255998451253|-6.6255998451253|-7.2993492994458|-7.2993492994458|-7.2993492994458|-7.2993492994458|-7.2993492994458|-7.2993492994458|-7.5887213452823|-7.8866348514034|-7.9443166795786|-8.0939628882999|-8.1944480837725|-8.1944480837725|-8.1944480837725|-8.1944480837725|-8.1944480837725|-8.1944480837725||-8.1944480837725|-8.1944480837725|-8.1944480837725|-8.1944480837725|-8.1944480837725|-8.1944480837725|-8.1944480837725|-8.1944480837725|-8.1944480837725|-8.2607758245361||-8.3564175457305|-8.4291573859226|-8.4291573859226|-8.4501748192057|-8.4726505493103|-8.4726505493103|-8.4726505493103|-8.4726505493103|-8.4726505493103|-8.4726505493103|-8.4726505493103|-8.4726505493103|-8.4726505493103|-8.5676674285397|-8.786778348815|-8.786778348815|-8.8446026159063||-8.8446026159063|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-8.8803823319547|-10.676248514617|-10.676248514617|-10.676248514617|-10.676248514617|-10.676248514617|-10.676248514617|-10.676248514617||-10.676248514617|-10.676248514617|-10.676248514617|-10.676248514617|-10.676248514617|-10.676248514617|-10.676248514617|-10.676248514617|-10.676248514617|-10.676248514617|-10.790275586937|-11.20748031332|-11.20748031332|-11.20748031332|-11.288144723066|-11.428050084785|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721|-11.706155607721
01093|52417|/equities/celsius-holdings|R2000GROWTH|-49.604583605624|-49.604583605624|-50.14554898882|-50.296118181547||-51.074523711892|-51.074523711892|-52.000858281158|-53.952065121358|-54.960414531552|-54.960414531552|-54.960414531552|-55.111660457014|50.343937746706|50.343937746706|50.343937746706|50.343937746706|50.343937746706|50.343937746706|50.343937746706|50.343937746706|50.343937746706|50.343937746706|50.343937746706||48.8862472817|48.161263391342|47.801393715397|47.801393715397|47.801393715397|46.661519809846|46.091246070998|45.135218344946|43.879910057142|43.567121048056|42.242912419729||41.594954070844|41.594954070844|41.175452719571|-46.084520833025||-46.084520833025|-46.084520833025|-46.084520833025|-46.084520833025|-46.084520833025|-46.084520833025|-46.084520833025|-46.084520833025|-46.084520833025|-46.084520833025|-46.084520833025|-46.084520833025|-46.084520833025|-46.084520833025|-46.084520833025|-46.084520833025|-46.084520833025|-46.084520833025|-46.084520833025||-46.084520833025|-46.084520833025|-46.084520833025|-47.795578550773|-49.514200886921|-49.514200886921|-50.192445446866|-50.715494873146|-52.79832792505|-54.654585421445|-54.654585421445|-54.654585421445|-55.265217749133|-55.265217749133|-57.329269373697|57.866789209891|57.866789209891|57.866789209891|57.866789209891|57.866789209891|57.866789209891|57.866789209891|57.866789209891|57.866789209891|57.866789209891|57.866789209891|57.866789209891|57.866789209891|57.396346672141|57.396346672141|57.343778816096|57.343778816096|57.343778816096|57.343778816096|57.343778816096|56.022532585851|53.908092211343|53.518321329989|53.518321329989|52.179715163882|-57.815253682748|-57.815253682748|-57.815253682748|-57.815253682748|-57.815253682748|-58.012219800645|-58.012219800645|-59.109622308605|-60.849762939737|-60.886819332287|-60.886819332287|-60.886819332287|-62.236170842683|-62.236170842683|-62.236170842683|-62.236170842683|-62.636300063173|-63.486999909127|56.455920930913|56.455920930913|56.455920930913|56.455920930913||56.455920930913|55.787032914338|55.787032914338|55.787032914338|55.787032914338|55.787032914338|55.71757149716|55.159478982508|54.734942789673|53.449235037299|51.266373187671|50.446914600409|49.856731970086|48.883502517557|47.306392601702|46.425278482143|45.997599929907|-47.016310857029|-48.170462558028|43.04790660904|43.04790660904|43.04790660904|43.04790660904|43.04790660904|42.367366343934|42.367366343934|42.023485817109|42.023485817109|42.023485817109|42.023485817109|42.023485817109|42.023485817109|42.023485817109|42.023485817109|42.023485817109|42.023485817109|42.023485817109|42.023485817109|42.023485817109|42.023485817109||42.023485817109|41.894752248317|41.894752248317|41.798059181141|40.958110531376|40.958110531376|40.205630135887|40.205630135887|39.55738704112|39.55738704112||39.55738704112|39.022949305911|39.022949305911|38.167438647486|38.167438647486|38.167438647486|38.167438647486|36.9700450338|35.140760783473|34.459549352107|34.398577606874|34.023026560534|34.023026560534|34.023026560534|34.023026560534|34.023026560534|34.023026560534||34.023026560534|34.023026560534|34.023026560534|34.023026560534|34.023026560534|34.023026560534|33.525585491116|33.292871191165|31.839580856055|31.503188835393|31.503188835393|31.503188835393|31.503188835393|31.503188835393|31.503188835393|31.503188835393|31.503188835393|31.503188835393|31.503188835393|31.503188835393|31.503188835393|31.503188835393|31.503188835393|31.132787848855|30.949573695102||30.949573695102|30.812523926325|30.812523926325|30.812523926325|30.812523926325|30.812523926325|30.812523926325|30.812523926325|30.812523926325|30.812523926325|30.812523926325|30.812523926325|30.812523926325|29.894469672914|29.439843497642|29.439843497642|29.439843497642|29.439843497642|28.578714302257|26.455903507025|25.936715206339|25.45972886001|-30.987379494688|-30.987379494688|-30.987379494688|-30.987379494688|-30.987379494688|-30.987379494688|-30.987379494688|-30.987379494688|-30.987379494688
01094|21128|/equities/maximus-inc|R2000GROWTH|-85.264808990628|-86.433416568245|-86.433416568245|-86.433416568245||-87.451622233352|-89.012968340633|-89.012968340633|-89.012968340633|-89.012968340633|-90.324406825964|-99.638776863878|-99.638776863878|-99.993641841483|92.494503593382|92.494503593382|92.494503593382|92.494503593382|92.494503593382|92.494503593382|92.494503593382|92.213929282225|91.357167885023|91.357167885023||91.357167885023|90.513518939767|90.346507691495|90.346507691495|89.596118979048|89.123467397239|86.656630356606|84.587644823719|82.810159745403|82.473507844284|82.112284714305||82.112284714305|82.112284714305|82.112284714305|82.112284714305||82.112284714305|82.112284714305|82.112284714305|81.759727206691|81.759727206691|81.759727206691|80.11150498181|80.11150498181|80.11150498181|80.11150498181|80.11150498181|80.11150498181|80.11150498181|80.11150498181|80.11150498181|80.11150498181|80.11150498181|80.077708448266|80.077708448266||80.077708448266|80.077708448266|78.47134358496|76.670378760172|-84.225639768499|-84.225639768499|-84.23988008064|-85.128252766331|-85.64283707164|-86.865372048729|-87.29208539472|-88.201409431134|-88.201409431134|-88.201409431134|-88.201409431134|-88.201409431134|-88.201409431134|-88.201409431134|-88.201409431134|-90.488234939216|-90.561125008344|-90.561125008344|-90.561125008344|-90.561125008344|-90.561125008344|-90.561125008344|-90.561125008344|-90.561125008344|-90.561125008344|-90.561125008344|-91.02750205611|-91.02750205611|-91.782140939487|-92.671486279928|86.435316102315|86.435316102315|86.435316102315|86.435316102315|86.435316102315|85.250849287272|85.250849287272|85.250849287272|84.713400697535|84.713400697535|84.713400697535|84.713400697535|84.713400697535|84.713400697535|84.713400697535|84.713400697535|84.713400697535|84.713400697535|84.713400697535|84.713400697535|83.571493985444|83.571493985444|83.571493985444|83.571493985444|83.571493985444|83.571493985444|83.571493985444|83.113883630202||82.839592447729|81.878992388482|81.858607740132|81.247514312316|81.247514312316|81.245573221366|79.754346722167|79.754346722167|79.754346722167|78.742886721868|78.351432973685|78.351432973685|77.9452071527|75.913561434586|75.563676828631|73.996210633099|73.996210633099|69.566803356233|69.566803356233|69.225918921751|69.225918921751|69.225918921751|69.225918921751|69.225918921751|69.225918921751|69.225918921751|68.842689894882|68.01326200614|67.83275861385|67.83275861385|67.83275861385|67.83275861385|67.83275861385|67.83275861385|67.83275861385|67.83275861385|67.83275861385|-72.535998044719|-72.535998044719|-72.535998044719||-72.535998044719|-72.535998044719|-72.535998044719|-72.535998044719|-72.535998044719|-72.535998044719|-72.535998044719|-72.535998044719|-72.535998044719|-72.904165782652||-73.703412962208|-73.703412962208|-73.967407173856|-74.976557779029|69.842503643715|69.842503643715|69.842503643715|69.842503643715|69.842503643715|69.842503643715|69.842503643715|69.842503643715|69.842503643715|69.842503643715|69.842503643715|69.842503643715|69.842503643715||69.842503643715|69.842503643715|69.842503643715|69.842503643715|69.671829237185|69.671829237185|69.671829237185|69.671829237185|69.671829237185|69.671829237185|68.805924324683|66.587691947808|-71.078436401903|-71.078436401903|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231||-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231|-71.197705823231
01095|953821|/equities/wingstop-inc|R2000GROWTH|228.28290574909|228.28290574909|228.28290574909|-269.30355116908||-269.30355116908|-285.13450163806|240.38743753598|240.38743753598|240.38743753598|240.38743753598|240.38743753598|240.38743753598|237.88851484036|237.88851484036|237.88851484036|237.88851484036|237.88851484036|237.46852342833|237.46852342833|237.46852342833|237.46852342833|237.46852342833|237.46852342833||237.46852342833|237.46852342833|237.46852342833|237.46852342833|233.72975245835|233.34139263764|232.78230130546|232.78230130546|232.78230130546|-266.14833464751|-266.14833464751||-266.14833464751|-270.4690756812|-273.43066869775|-273.43066869775||-273.43066869775|-273.43066869775|-273.43066869775|-273.43066869775|-273.43066869775|-273.43066869775|-273.43066869775|-273.43066869775|-274.71334695276|-274.71334695276|235.83041005815|235.83041005815|235.83041005815|235.83041005815|235.83041005815|235.83041005815|235.83041005815|227.38500558761|222.84315427031||222.84315427031|211.57546502446|207.04822300961|207.04822300961|207.04822300961|207.04822300961|207.04822300961|207.04822300961|207.04822300961|207.04822300961|207.04822300961|207.04822300961|207.04822300961|207.04822300961|207.04822300961|207.04822300961|-249.33328673735|-249.33328673735|-249.33328673735|-255.20964693907|-274.15400647988|-276.23558984626|-276.23558984626|-276.23558984626|-276.23558984626|-276.23558984626|-276.23558984626|-276.23558984626|-276.23558984626|-276.23558984626|-276.23558984626|-276.23558984626|-276.23558984626|-276.23558984626|-276.23558984626|-276.23558984626|-276.23558984626|-276.23558984626|-276.23558984626|-276.23558984626|-276.23558984626|-276.23558984626|-276.23558984626|-276.23558984626|-280.3651015585|-286.75438154693|-286.75438154693|-290.02986906364|-293.34600413673|-293.34600413673|-302.58167736655|-303.72573526839|-310.40357493741|-310.40357493741|-319.52278454417|-328.14630140324|-340.32698752107|-344.6411023319|-351.90159916218|-354.18952607375|-361.47166071183|-362.01793557571||-362.01793557571|-362.01793557571|-362.01793557571|-362.01793557571|-362.01793557571|-362.01793557571|-362.01793557571|-363.25447300266|-363.25447300266|-363.25447300266|-363.25447300266|-363.25447300266|-363.25447300266|-363.25447300266|-363.25447300266|-363.25447300266|-373.92051938718|334.86533120682|334.86533120682|334.86533120682|334.86533120682|334.86533120682|324.44481821645|-323.26048945731|-330.96386103438|-333.78483915116|-343.81983979306|-349.6935075111|-349.6935075111|-349.6935075111|-349.6935075111|-349.6935075111|-349.6935075111|-349.6935075111|-355.82778605563|-360.44719993248|-360.44719993248|-360.44719993248|-360.44719993248|-362.52104008611||-363.57671242749|-366.62117726047|-376.55714540171|-379.35072124984|-381.48541365377|-381.48541365377|-381.48541365377|-381.48541365377|-381.48541365377|-381.48541365377||-384.31490019418|-385.48517861474|349.37914529517|349.37914529517|349.37914529517|349.37914529517|347.13291195448|341.94605709244|340.86225547977|333.2097740194|322.17549387844|315.79888690215|311.08476686453|311.08476686453|311.08476686453|307.32917245202|303.67658226548||294.40845731141|294.40845731141|294.40845731141|294.40845731141|288.66607425877|278.50118921276|269.85654087062|264.13732846573|253.74091353235|247.84989436265|242.03209859496|242.03209859496|234.19872730712|233.11490061818|233.11490061818|226.1165589551|218.82784369034|204.28054712215|204.28054712215|204.28054712215|204.28054712215|204.28054712215|204.28054712215|204.28054712215|204.28054712215||204.28054712215|204.28054712215|204.28054712215|204.28054712215|204.28054712215|204.28054712215|204.28054712215|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-243.48170028884|-246.57466142661|-250.67796259994|-253.69562033674|-254.69578767731|-254.69578767731|-259.53242816875|-260.3599431774|-264.06206573612
01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH|32.667858799329|31.796234457615|31.535258762177|30.954733204109||30.917628069483|30.917628069483|30.917628069483|30.917628069483|30.917628069483|30.917628069483|30.917628069483|30.917628069483|30.917628069483|30.917628069483|30.917628069483|30.917628069483|30.917628069483|30.917628069483|30.917628069483|30.917628069483|30.917628069483|30.917628069483|30.917628069483||30.917628069483|30.464863216173|29.771381708529|29.501959101833|29.501959101833|28.465510333552|27.501678640064|27.405475597046|26.760893211004|-29.382032710088|-29.382032710088||-29.382032710088|-29.382032710088|-29.382032710088|-29.382032710088||-29.382032710088|-29.596981505302|-29.779979471528|-30.002810641752|-30.567789365436|-30.639766482937|-30.788590802549|-30.788590802549|-30.788590802549|-30.788590802549|-30.788590802549|-30.788590802549|-30.788590802549|-30.788590802549|-30.788590802549|-30.788590802549|-30.788590802549|-30.788590802549|-30.788590802549||-30.788590802549|-30.788590802549|-30.788590802549|-30.788590802549|-30.788590802549|-30.937378545423|-30.937378545423|-30.937378545423|-30.937378545423|-30.937378545423|-30.937378545423|-30.937378545423|-30.937378545423|-30.937378545423|-30.937378545423|-30.937378545423|-30.937378545423|-30.937378545423|-31.231532569086|-31.720591645942|-32.497324525765|30.665469734514|30.665469734514|30.665469734514|30.665469734514|30.665469734514|30.665469734514|30.402744497021|30.274159657912|30.061844653505|29.861493661026|-31.506489948853|-31.506489948853|-31.506489948853|-31.506489948853|-31.506489948853|-31.506489948853|-31.506489948853|-31.506489948853|-31.506489948853|-31.506489948853|-31.506489948853|-31.506489948853|-31.506489948853|-31.506489948853|-31.639711702779|-31.660513070905|-31.811125918322|-32.277640205945|-32.537933303609|-32.829843899957|-32.829843899957|-33.327860617364|31.261958595469|31.261958595469|31.261958595469|31.261958595469|31.261958595469|31.261958595469|30.392176730053|30.159649165919|30.159649165919||30.159649165919|29.918703236759|29.918703236759|29.806034454675|29.806034454675|29.806034454675|-32.077659433865|-32.077659433865|-32.077659433865|-32.077659433865|-32.077659433865|-32.077659433865|-32.077659433865|-32.077659433865|-32.077659433865|-32.077659433865|-32.077659433865|-32.077659433865|-32.077659433865|-32.077659433865|-32.077659433865|-32.453510410017|-33.086726599032|-33.086726599032|-33.086726599032|-33.343029054331|-33.660180570228|-33.660180570228|-33.660180570228|-33.660180570228|-33.660180570228|-33.863036475277|-33.863036475277|-33.863036475277|-33.863036475277|-33.863036475277|-33.863036475277|-33.863036475277|-33.863036475277|-33.863036475277||-33.863036475277|-33.863036475277|-33.863036475277|-33.863036475277|-34.184243679165|-34.184243679165|-34.484715885718|-34.79579591177|-34.980519417163|-34.980519417163||-35.231998500554|-35.231998500554|-35.453578454143|-35.453578454143|-36.067862490688|-36.08616396044|-36.08616396044|-36.08616396044|-36.08616396044|-36.08616396044|-36.336849913049|-36.883370547047|-36.883370547047|-36.883370547047|-36.883370547047|-36.891522889391|-37.248453688052||-37.248453688052|-37.571058670047|34.280950887577|34.280950887577|34.280950887577|34.280950887577|34.280950887577|34.280950887577|34.280950887577|34.280950887577|34.280950887577|34.280950887577|34.280950887577|34.280950887577|34.280950887577|-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141||-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141|-37.750572721141|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-39.501242251023|-40.087492619206|37.001838630869|37.001838630869|37.001838630869|36.435236851488|36.435236851488
01097|1052916|/equities/national-vision|R2000GROWTH|25.50814846489|25.50814846489|25.50814846489|25.50814846489||25.50814846489|25.50814846489|25.50814846489|25.50814846489|25.50814846489|25.50814846489|25.50814846489|25.50814846489|25.50814846489|25.50814846489|25.50814846489|25.50814846489|25.50814846489|25.50814846489|25.50814846489|25.50814846489|25.50814846489|25.50814846489|25.50814846489||25.50814846489|25.50814846489|25.450024136928|25.450024136928|25.450024136928|25.450024136928|25.450024136928|25.450024136928|25.450024136928|25.450024136928|25.450024136928||25.450024136928|25.450024136928|25.450024136928|25.450024136928|25.450024136928|25.450024136928|25.450024136928|25.450024136928|25.367480592353|25.367480592353|25.367480592353|25.367480592353|25.367480592353|25.367480592353|25.367480592353|25.132201438064|24.922902289873|24.922902289873|24.87636636142|24.87636636142|24.87636636142|24.87636636142|24.87636636142|24.87636636142||24.631518611688|23.723353767151|22.84372668769|-27.231055796176|-27.231055796176|-27.231055796176|-27.231055796176|-27.231055796176|-27.231055796176|-27.681386740324|-27.681386740324|-27.681386740324|-27.682912586153|-27.682912586153|-27.682912586153|-27.682912586153|-28.602787833752|-28.602787833752|-28.602787833752|-28.602787833752|-28.602787833752|-28.602787833752|-28.602787833752|-28.602787833752|-28.602787833752|-28.602787833752|-28.74587626517|-29.402798897025|-29.402798897025|-29.402798897025|-29.402798897025|-29.402798897025|-29.402798897025|-29.402798897025|26.014908088413|26.014908088413|26.014908088413|26.014908088413|26.014908088413|26.014908088413|26.014908088413|25.822120416128|25.357911361548|24.805570665814|24.805570665814|24.656189353176|24.227431728783|23.54048077524|23.457199805978|22.780222727197|-25.101856981519|-25.101856981519|-25.101856981519|-25.101856981519|-25.101856981519|-25.101856981519|-25.101856981519|-25.101856981519|-25.101856981519|-25.101856981519|-25.101856981519|-25.101856981519||-25.472067683136|-25.472067683136|-25.472067683136|-25.472067683136|-25.472067683136|-25.472067683136|-25.472067683136|-25.472067683136|-25.472067683136|-25.472067683136|-25.472067683136|-25.575682955659|-25.575682955659|-25.575682955659|-25.575682955659|-26.182391579956|23.35118451436|23.35118451436|23.35118451436|23.35118451436|23.35118451436|23.35118451436|23.35118451436|23.35118451436|23.35118451436|23.35118451436|23.35118451436|23.117150363212|23.030980383915|23.030980383915|23.030980383915|22.906519050415|22.906519050415|22.780576514994|22.483127414492|22.483127414492|22.483127414492|22.40986359043|21.897182066386|21.793153161627||21.793153161627|21.793153161627|21.563325319933|21.190628295044|21.190628295044|21.190628295044|21.190628295044|21.025374826062|21.025374826062|21.025374826062||20.825971215156|20.351634971728|19.934872512939|19.595414246589|19.471067592281|19.471067592281|19.272721286806|19.272721286806|19.272721286806|19.272721286806|19.272721286806|19.272721286806|18.347468160029|18.018853477235|17.820949134557|17.303901780879|17.303901780879||17.303901780879|17.303901780879|17.303901780879|17.303901780879|16.982114170696|16.942904523905|16.849449621669|16.849449621669|16.593276539369|16.287252363148|14.858613580004|14.209570241787|13.055633784243|11.51070430644|11.453837425263|11.359819870029|-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568||-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568|-13.053908659568|-13.65878754363|11.647669269688|11.647669269688|11.647669269688|11.647669269688|11.647669269688|11.647669269688|11.625466137073|11.520240020908|11.514789532462|11.514789532462|11.514789532462|11.514789532462|11.514789532462|11.514789532462|11.514789532462|11.514789532462|11.514789532462|11.514789532462|11.514789532462|11.514789532462
01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE|-179.98868644835|-179.98868644835|-181.93262332198|-181.93262332198||-181.93262332198|-182.12562161013|-182.12562161013|-182.12562161013|-182.12562161013|-182.12562161013|-182.12562161013|-182.12562161013|-182.12562161013|-183.37680541723|-186.00978376302|-191.00281420717|179.15655769549|179.15655769549|179.15655769549|179.15655769549|179.15655769549|178.66923039978|178.19407264765||178.19407264765|174.26674728456|171.86579698484|171.86579698484|171.86579698484|171.86579698484|171.86579698484|171.86579698484|171.20334661185|-184.30750964969|-184.30750964969||-184.36278538008|-186.12659289329|-186.14449943482|-186.14449943482||-186.14449943482|-186.14449943482|-186.14449943482|-186.14449943482|-186.14449943482|-186.14449943482|-186.14449943482|-186.14449943482|-186.14449943482|-186.14449943482|-186.14449943482|-186.14449943482|-186.14449943482|-186.14449943482|-186.14449943482|-186.14449943482|-186.14449943482|-186.14449943482|-187.05546568985||-187.05546568985|-187.05546568985|-187.05546568985|-187.05546568985|-187.70282584202|-187.70282584202|-188.29731232339|-192.03706038455|-193.23171300865|-193.96144206631|-193.96144206631|-193.96144206631|-193.96144206631|-193.96144206631|-195.34771503462|-195.54372165838|-195.54372165838|-195.95705231736|-202.52301573996|-202.52301573996|-202.52301573996|-202.52301573996|-202.52301573996|-202.52301573996|-202.52301573996|-202.52301573996|-202.52301573996|-202.52301573996|-202.52301573996|-202.52301573996|-202.52301573996|-202.52301573996|-202.52301573996|-202.52301573996|-203.31863419485|-207.23347152021|-209.20363683995|-212.9352797435|197.26039115687|197.26039115687|197.26039115687|197.26039115687|197.26039115687|197.26039115687|197.26039115687|197.26039115687|197.26039115687|194.81065699016|194.25739485859|193.2810966686|193.2810966686|193.2810966686|193.2810966686|193.2810966686|191.33427346587|190.9079692488|190.9079692488|190.9079692488|190.9079692488|190.9079692488|190.9079692488|190.9079692488||190.9079692488|190.9079692488|189.91079241756|187.57837239375|187.32097478564|186.82583162491|186.82583162491|186.82583162491|186.82583162491|186.82583162491|186.82583162491|186.82583162491|186.82583162491|186.82583162491|186.82583162491|186.82583162491|186.82583162491|186.82583162491|186.82583162491|186.82583162491|186.82583162491|186.82583162491|186.82583162491|186.82583162491|186.82583162491|186.82583162491|186.46258462474|185.02315090547|184.89405972158|184.89405972158|184.89405972158|184.89405972158|182.41153416498|182.41153416498|182.41153416498|180.60430320526|180.60430320526|176.76756481357|175.18506330061|174.87597331524||174.82519179769|174.82519179769|174.82519179769|174.82519179769|174.82519179769|172.98548583397|172.26137118217|171.44783565596|168.65459006909|168.65459006909||168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909||168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|168.65459006909|166.60814522244|165.79317229034|165.38724007727|165.38724007727|159.7219351146|157.57770775131|151.53443754591|151.53443754591|151.53443754591|151.53443754591|-164.23584165077|-164.23584165077|-164.23584165077|-164.23584165077|-164.23584165077|-164.23584165077|-164.23584165077|-164.23584165077|-164.23584165077||-164.23584165077|-164.23584165077|-164.23584165077|-164.23584165077|-164.23584165077|-164.23584165077|-164.23584165077|-164.23584165077|-164.23584165077|-164.27594534005|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-169.41161018034|-171.08274222105|-174.16027567882
01099|15534|/equities/balchem-corp|R2000GROWTH|168.60854228282|168.60854228282|168.60854228282|168.60854228282||167.58314047066|167.58314047066|164.49404388233|164.32644220825|164.32644220825|164.32644220825|163.5952919206|163.5952919206|160.51382882028|160.51382882028|159.37135702187|159.37135702187|158.62974306456|158.62974306456|158.62974306456|158.62974306456|158.62974306456|156.5191413132|156.5191413132||156.5191413132|152.85515586178|150.11051807326|150.11051807326|150.11051807326|150.11051807326|147.06836677813|147.06836677813|147.06836677813|147.06836677813|147.06836677813||147.06836677813|147.06836677813|147.06836677813|146.92931669431||146.92931669431|146.92931669431|146.92931669431|146.92931669431|146.92931669431|146.79039347855|-159.54821667597|-159.54821667597|-159.54821667597|-159.54821667597|-159.54821667597|-159.54821667597|-160.19746616069|147.73234814706|147.73234814706|147.73234814706|147.73234814706|147.73234814706|147.73234814706||147.73234814706|147.73234814706|147.73234814706|147.73234814706|147.73234814706|147.73234814706|147.73234814706|147.73234814706|147.73234814706|147.73234814706|147.4361219307|145.91346887971|145.02954194104|145.02954194104|145.02954194104|145.02954194104|145.02954194104|145.02954194104|145.02954194104|145.02954194104|145.02954194104|145.02954194104|145.02954194104|145.02954194104|145.0019914525|144.49998833264|139.73860143649|138.86455084469|-150.44400342389|-150.44400342389|-150.44400342389|-150.44400342389|-150.44400342389|-150.44400342389|-150.44400342389|-151.19000682217|-153.25995359799|-153.57120037499|-156.56441307534|-156.87315242014|-157.34350021373|-158.02805972641|-158.28229390852|-159.19808304832|-161.31905400008|-162.27366338008|-163.31884323996|-163.31884323996|-163.31884323996|-163.31884323996|-163.31884323996|-163.31884323996|-165.37103215026|155.36421538089|155.36421538089|155.36421538089|155.36421538089|155.36421538089|155.36421538089|155.36421538089|155.36421538089|155.36421538089||155.36421538089|155.36421538089|155.36421538089|155.36421538089|155.36421538089|155.36421538089|153.02362516958|153.01097698828|151.97351217749|151.97351217749|151.97351217749|151.97351217749|151.97351217749|148.95935128847|148.95935128847|148.95935128847|147.91983364598|145.67481770534|-158.14118138575|-158.14118138575|-158.14118138575|-158.14118138575|-158.14118138575|-158.14118138575|-158.14118138575|-158.324346132|-159.45927256448|-161.71974837893|-163.40305463599|-164.00834466933|-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048||-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048|-165.59138820048|-166.50429309601||-167.78674810603|-167.78674810603|-171.21265154948|160.01465495865|160.01465495865|160.01465495865|160.01465495865|159.67795524377|159.044699744|159.044699744|159.044699744|159.044699744|159.044699744|159.044699744|159.044699744|159.044699744|159.044699744||159.044699744|159.044699744|159.044699744|159.044699744|157.03772383665|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-168.89736129631|-170.0887527445|-170.0887527445|-170.0887527445||-170.0887527445|-170.0887527445|-170.0887527445|-170.0887527445|-170.0887527445|-170.0887527445|-170.0887527445|-170.0887527445|-170.27825098604|-170.27825098604|-172.47258140692|-172.47258140692|-172.47258140692|-172.47258140692|-172.47258140692|-172.47258140692|-172.47258140692|-172.47258140692|-172.47258140692|-172.47258140692|163.20362303078|163.20362303078|163.20362303078|163.20362303078|163.20362303078|163.20362303078|163.20362303078|163.20362303078|163.20362303078|163.20362303078|162.72512883411
01100|15371|/equities/alkermes-plc|R2000GROWTH|31.90668607688|31.90668607688|31.90668607688|31.90668607688||31.90668607688|31.90668607688|31.90668607688|31.90668607688|31.414651298259|31.352249146149|31.352249146149|31.352249146149|31.352249146149|31.352249146149|31.352249146149|31.352249146149|30.825073522452|30.825073522452|30.825073522452|30.825073522452|30.825073522452|29.626473738224|28.71885800524||28.650953771488|28.27328120538|27.507770885457|-30.089528441761|-30.089528441761|-30.089528441761|-30.089528441761|-30.089528441761|-30.089528441761|-30.089528441761|-30.089528441761||-30.089528441761|-30.144198285578|-30.559109329116|-30.759565484669||-30.911630645166|-30.911630645166|-30.911630645166|-30.911630645166|-30.911630645166|-30.911630645166|-30.911630645166|-31.494589504015|-31.60778962668|-31.60778962668|-31.60778962668|-32.417543745661|-32.741627493788|-32.741627493788|-32.771738242162|-32.771738242162|-32.771738242162|-32.771738242162|-32.771738242162||-32.771738242162|-32.771738242162|-32.771738242162|-33.230265510361|-33.704739133827|-34.097209974916|-34.880234026016|-35.499704545407|-35.583837714094|29.367425896147|29.367425896147|29.367425896147|29.367425896147|29.367425896147|29.367425896147|29.367425896147|29.367425896147|29.367425896147|29.367425896147|29.367425896147|29.367425896147|29.367425896147|29.367425896147|29.367425896147|29.367425896147|29.367425896147|29.367425896147|29.367425896147|29.367425896147|29.367425896147|29.367425896147|29.367425896147|29.173806695386|29.08173736457|29.08173736457|28.696651711772|28.490125848856|28.490125848856|28.490125848856|27.987418070994|27.321908623601|-30.038561847319|-30.038561847319|-30.038561847319|-30.038561847319|-30.038561847319|-30.038561847319|-30.038561847319|-30.038561847319|-30.038561847319|-30.038561847319|-30.038561847319|-30.038561847319|-30.818015281903|-30.818015281903|-30.818015281903|-30.818015281903|28.195815685208|28.195815685208|28.195815685208|28.195815685208|27.342017521257||27.243650728511|27.243650728511|27.243650728511|27.243650728511|27.243650728511|27.243650728511|26.650724311722|26.598026483205|26.33323213613|26.33323213613|26.33323213613|-28.807876252789|-28.807876252789|-28.807876252789|-28.807876252789|-28.807876252789|-28.807876252789|-28.807876252789|-28.807876252789|-28.807876252789|-28.807876252789|-28.807876252789|-28.807876252789|-28.807876252789|-28.807876252789|-28.984029398647|-29.483922333946|-29.65891541992|-29.65891541992|-30.48046122165|-30.883828586976|-30.883828586976|-30.883828586976|-30.883828586976|-30.883828586976|-30.883828586976|-30.883828586976|-30.883828586976|-30.883828586976|-30.883828586976||-30.883828586976|-30.883828586976|-30.883828586976|-30.883828586976|-31.03564330675|-31.249881655395|-31.395701945292|-31.432563938313|-31.432563938313|-31.740627144899||29.247984638245|29.247984638245|29.247984638245|29.247984638245|29.247984638245|29.247984638245|29.247984638245|29.247984638245|29.179149458178|28.956090461346|28.956090461346|28.956090461346|28.956090461346|28.956090461346|28.956090461346|28.956090461346|28.956090461346||28.956090461346|28.956090461346|28.956090461346|28.956090461346|28.696211191385|28.275511684649|27.948902490661|27.917935074756|27.917935074756|27.88576114331|27.832621813879|27.832621813879|27.832621813879|27.832621813879|27.832621813879|27.722357804097|-30.812038690851|-30.812038690851|-30.812038690851|-30.812038690851|-30.812038690851|-30.812038690851|-30.812038690851|-30.812038690851|-30.994487213874||-31.043875190709|-31.255416840419|-31.406250101854|-31.406250101854|-31.406250101854|-31.680834035664|-32.127037609715|-32.881986394082|-32.97776377483|-33.813626530919|-35.065695713133|-35.387160776026|-35.575939599829|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745|32.732935155745
01101|1054949|/equities/evoqua-water|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH|19.507853711652|19.507853711652|19.507853711652|19.507853711652||19.507853711652|19.507853711652|19.507853711652|19.507853711652|-22.640918839181|-22.640918839181|-22.640918839181|-22.640918839181|-23.218798968753|-23.562844945617|-23.562844945617|-23.562844945617|-23.562844945617|-23.562844945617|-23.562844945617|-23.562844945617|-23.562844945617|-23.562844945617|-23.562844945617||-24.178015498793|-24.341862127158|-24.5662348237|-24.73807628755|-24.73807628755|-24.73807628755|-24.73807628755|-24.73807628755|-24.73807628755|-24.73807628755|-24.865639878691||-25.107377795578|-25.400419637231|-25.599911182752|-25.752123375326|-25.859026930497|-26.014196313935|-26.261051722718|-26.707944659216|-26.707944659216|-26.707944659216|-26.707944659216|-26.707944659216|-27.587005169108|-27.970991439677|-27.970991439677|-27.970991439677|-27.970991439677|-27.970991439677|-27.970991439677|-27.970991439677|-27.970991439677|-27.970991439677|-27.970991439677|-27.970991439677||-27.970991439677|-27.970991439677|-27.970991439677|-27.970991439677|-27.970991439677|-27.970991439677|-28.19776908011|-29.034742896764|-29.144715063007|-29.712516829075|-29.843321974632|-29.843321974632|-29.843321974632|-29.843321974632|-29.843321974632|-30.657023835577|-30.880582942341|-31.137648497833|-31.137648497833|-31.137648497833|-31.137648497833|-31.137648497833|-31.137648497833|-31.137648497833|-31.137648497833|-31.137648497833|-31.137648497833|-31.137648497833|-31.137648497833|-31.25887543905|-31.25887543905|-31.25887543905|-31.444633465117|-31.444633465117|-31.444633465117|-31.444633465117|-31.444633465117|-31.444633465117|-31.444633465117|-31.444633465117|-31.444633465117|-31.612926568263|-31.868491262045|-31.868491262045|-31.868491262045|-31.868491262045|-31.868491262045|-31.868491262045|-31.868491262045|-31.868491262045|-31.868491262045|-31.868491262045|-32.144323766062|-32.500363364664|-32.500363364664|-32.500363364664|-32.500363364664|-32.500363364664|-32.500363364664|-32.500363364664|-32.500363364664|-32.500363364664||-32.500363364664|-32.500363364664|-32.500363364664|-32.500363364664|-32.500363364664|-32.500363364664|-32.500363364664|-32.500363364664|-32.500363364664|-32.500363364664|-32.500363364664|-32.500363364664|-32.500363364664|-32.500363364664|-32.500363364664|-32.804848157529|-33.365892176721|-33.365892176721|-34.228695216117|-34.228695216117|-34.391327873797|-35.100468148826|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.956352137557|31.644279372948|31.476975639945||31.448862296879|-33.974257295624|-33.974257295624|-33.974257295624|-33.974257295624|-33.974257295624|-33.974257295624|-33.974257295624|-33.974257295624|-33.974257295624||-33.974257295624|-33.974257295624|-33.974257295624|-33.974257295624|-33.974257295624|-34.01952904385|-34.281728012724|-34.281728012724|-34.281728012724|-34.281728012724|-34.281728012724|-34.281728012724|-34.281728012724|-34.281728012724|-34.281728012724|-34.376063091333|-34.376063091333||-34.376063091333|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.414762564849|-34.537118522235|-34.537118522235|-34.537118522235|-34.537118522235|-34.537118522235|-34.537118522235|-34.82830958003||-35.661831798755|-35.722581227442|-35.722581227442|-35.722581227442|-35.722581227442|-35.722581227442|-35.722581227442|-35.722581227442|-35.722581227442|-35.722581227442|-36.980368013536|-37.819496722754|-37.819496722754|-37.819496722754|-38.445551549655|-39.286359495223|-39.286359495223|-39.286359495223|-39.286359495223|-39.286359495223|-39.286359495223|-39.286359495223|-39.286359495223|-39.286359495223|-39.286359495223|-39.286359495223|-39.767748428553|-39.767748428553|-39.767748428553|-40.554999432265|-41.165330341674
01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH|-20.223904201702|-20.223904201702|-20.223904201702|-20.223904201702||-20.737493061705|-22.180270433077|18.257182711972|18.257182711972|18.257182711972|18.257182711972|18.257182711972|18.257182711972|18.257182711972|18.257182711972|17.539713138357|17.392181615954|17.392181615954|17.392181615954|17.056867843343|16.831637363196|16.831637363196|16.831637363196|16.831637363196||16.831637363196|16.831637363196|14.676501903305|-16.794690736755|-16.794690736755|-16.794690736755|-16.794690736755|-16.794690736755|-16.794690736755|-16.794690736755|-17.07498967275||-17.457766184376|-17.52763783437|-17.52763783437|-17.588138268073||-17.588138268073|-17.588138268073|-17.838487543088|-17.964429499288|-18.029526304149|-18.029526304149|-18.029526304149|-18.029526304149|-18.029526304149|-18.029526304149|-18.029526304149|-18.225028964042|-18.421143924924|-18.671826587488|-18.730363777798|-18.743477139853|-18.743477139853|-18.743477139853|-18.743477139853||-18.743477139853|-18.743477139853|-18.743477139853|-18.743477139853|-18.743477139853|-18.743477139853|-18.983651272257|-18.983651272257|-18.983651272257|-19.700612933327|-20.308292184593|-20.834212499991|-21.449124872833|-21.929895074979|-21.929895074979|18.552053968805|18.552053968805|18.552053968805|18.552053968805|18.552053968805|18.552053968805|18.552053968805|18.552053968805|18.225058918417|-20.757350578388|-20.757350578388|-20.757350578388|-20.757350578388|-20.757350578388|-20.757350578388|-20.757350578388|-20.757350578388|-20.757350578388|-20.757350578388|-20.757350578388|-20.757350578388|-20.757350578388|-20.757350578388|-20.757350578388|-20.757350578388|-20.757350578388|-20.757350578388|-20.757350578388|-20.757350578388|-20.757350578388|-20.970085129905|-20.970085129905|-20.970085129905|-20.970085129905|-20.970085129905|-20.970085129905|-20.970085129905|-20.970085129905|-21.466206640854|18.315004576852|18.315004576852|18.315004576852|17.909573200812|17.909573200812|17.875220854245|17.875220854245|17.875220854245||17.583427371146|17.583427371146|17.583427371146|17.583427371146|17.546029662161|17.267255040306|17.213401513211|17.213401513211|16.701557588701|16.233120229646|-19.048320817726|-19.048320817726|-19.048320817726|-19.048320817726|-19.048320817726|-19.048320817726|-19.643923388341|-19.837092623025|-19.87871353815|-20.364126022105|-20.425140601004|-20.876773125159|-21.518169886787|-22.108243632007|-22.228315391292|-22.228315391292|-22.228315391292|-22.228315391292|-22.228315391292|-22.228315391292|-22.711428646877|-22.711428646877|-22.711428646877|-22.711428646877|19.884933622639|19.884933622639|19.884933622639|19.884933622639|19.884933622639|19.884933622639||19.884933622639|19.884933622639|19.884933622639|19.884933622639|19.884933622639|19.884933622639|19.884933622639|19.884933622639|19.884933622639|19.884933622639||19.884933622639|19.707427934321|19.587432369651|19.587432369651|19.587432369651|19.587432369651|19.587432369651|19.587432369651|19.587432369651|19.587432369651|19.587432369651|19.587432369651|19.587432369651|19.587432369651|19.587432369651|19.587432369651|19.587432369651||19.587432369651|19.587432369651|19.587432369651|19.587432369651|19.298062655548|19.298062655548|19.298062655548|19.298062655548|19.298062655548|19.298062655548|18.357292437134|-21.498833807227|-21.498833807227|-21.498833807227|-21.498833807227|-21.498833807227|-21.498833807227|-21.498833807227|-21.498833807227|-21.498833807227|-21.498833807227|-21.498833807227|-21.498833807227|-21.498833807227|-21.616482690437||-21.957202120471|-22.441892063009|-22.925643206442|-22.925643206442|-22.925643206442|-23.315364714005|-23.315364714005|-23.315364714005|-23.315364714005|-24.55762785843|-25.943475288053|-26.75517690833|-27.013556334974|-27.013556334974|-27.013556334974|-27.226046612529|-27.282285216416|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001|23.700877193001
01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH|154.33036961599|154.33036961599|154.33036961599|154.33036961599||154.33036961599|154.33036961599|154.33036961599|154.33036961599|154.33036961599|152.66429567386|150.93976985138|150.89913189324|149.15406219068|148.44122434461|148.44122434461|148.44122434461|148.44122434461|148.44122434461|148.44122434461|148.44122434461|148.44122434461|148.44122434461|148.44122434461||148.44122434461|147.85180196348|147.85180196348|147.85180196348|147.85180196348|147.85180196348|147.85180196348|144.99364915099|144.99364915099|144.99364915099|144.99364915099||144.99364915099|144.99364915099|144.99364915099|144.99364915099||144.99364915099|144.98821581963|143.85301906933|142.58145032121|142.58145032121|142.58145032121|142.58145032121|142.58145032121|141.1568905004|140.63821454933|133.96523079265|130.79822322314|130.79822322314|130.79822322314|130.79822322314|130.40946279391|130.40946279391|130.40946279391|130.40946279391||130.40946279391|130.40946279391|130.40946279391|130.40946279391|130.40946279391|130.40946279391|130.40946279391|130.40946279391|130.40946279391|130.40946279391|130.40946279391|129.77523046979|128.25248386075|127.28248481408|126.917940112|126.917940112|123.77549443868|-135.52945900372|-135.52945900372|-135.88551203864|-138.0847378534|-138.96887173056|-140.77207993798|-142.51119962591|-142.60715872334|-144.42823713672|-144.9364118033|-144.9364118033|-146.44323364157|-149.05567525116|134.57602610532|134.57602610532|134.57602610532|134.57602610532|134.57602610532|134.57602610532|134.57602610532|134.57602610532|134.57602610532|134.49533057666|134.49533057666|134.49533057666|134.49533057666|134.49533057666|134.49533057666|134.49533057666|134.49533057666|134.49533057666|134.49533057666|134.49533057666|134.49533057666|134.49533057666|134.49533057666|134.49533057666|134.49533057666|134.49533057666|134.49533057666|134.49533057666|134.49533057666|134.49533057666|134.49533057666|134.49533057666||134.49533057666|134.49533057666|134.49533057666|134.49533057666|133.63897763862|131.14358840136|130.47034597006|130.47034597006|130.47034597006|130.47034597006|130.47034597006|130.47034597006|130.47034597006|127.88696572468|127.88696572468|127.88696572468|127.88696572468|127.88696572468|127.88696572468|127.56304642385|127.56304642385|127.56304642385|127.56304642385|127.56304642385|127.56304642385|125.10282407012|123.78924608459|122.73804103257|122.16780349063|122.16780349063|122.16780349063|122.14745077626|122.14745077626|122.14745077626|122.14745077626|122.14745077626|121.90144829768|117.47777934683|117.47777934683|117.47777934683||117.47777934683|115.05364265059|113.93725422949|113.93725422949|113.93725422949|113.93725422949|113.93725422949|113.93725422949|113.93725422949|113.93725422949||113.93725422949|113.93725422949|113.93725422949|113.93725422949|113.93725422949|113.93725422949|113.93725422949|113.25639416476|112.36460533959|110.16122946057|108.22025441366|107.50356078544|107.50356078544|107.50356078544|107.50356078544|107.50356078544|107.50356078544||107.50356078544|107.50356078544|107.50356078544|107.50356078544|107.31690351055|107.31690351055|107.31690351055|107.31690351055|107.31690351055|105.63485486294|99.098274202092|96.538915814011|-108.65456082723|-108.65456082723|-108.65456082723|-108.65456082723|-108.65456082723|-108.65456082723|-108.65456082723|-108.65456082723|-108.65456082723|-108.65456082723|-108.65456082723|-108.65456082723|-108.65456082723||-112.67951581105|-114.96724019695|-115.78181702513|-115.78181702513|-115.78181702513|-119.52501378068|-119.52501378068|-119.52501378068|-119.52501378068|-121.69313139395|-130.86125537506|-132.33678186697|-132.33678186697|-132.33678186697|-134.91225834204|-136.17405045234|-136.17405045234|-136.17405045234|-136.17405045234|-136.17405045234|-136.17405045234|-136.17405045234|-136.17405045234|-136.17405045234|-136.17405045234|-136.17405045234|121.86088049522|121.86088049522|121.86088049522|121.86088049522|121.86088049522
01105|29662|/equities/matador-resources-co|R2000GROWTH|46.590244955686|45.963882122733|43.909035429135|43.341915339259||43.341915339259|43.341915339259|43.341915339259|42.437127451132|42.409696742374|41.549551615536|41.115123460102|41.115123460102|40.916574019263|40.916574019263|40.916574019263|40.916574019263|-44.577256481591|-44.577256481591|-44.577256481591|-44.577256481591|-44.577256481591|-44.577256481591|-44.577256481591||-44.577256481591|-44.577256481591|-44.577256481591|-44.577256481591|-44.577256481591|-44.577256481591|-44.577256481591|-44.577256481591|-45.228625675451|-45.228625675451|-45.228625675451||-45.228625675451|-45.228625675451|-45.228625675451|-45.228625675451||-45.51402790945|-45.822606526519|-45.822606526519|-45.822606526519|-46.156278559408|41.306910206948|41.306910206948|41.306910206948|41.306910206948|41.306910206948|41.306910206948|41.306910206948|41.306910206948|41.306910206948|40.639342283843|39.767604589063|38.914005226115|38.811393678431|-42.500184656437||-42.500184656437|-42.500184656437|-42.500184656437|-42.500184656437|-42.500184656437|-42.500184656437|-42.500184656437|-42.500184656437|-42.500184656437|-42.500184656437|-42.500184656437|-42.500184656437|-42.500184656437|-42.500184656437|-42.500184656437|-42.500184656437|-42.851315632193|-43.49979500277|-43.744870963683|-43.744870963683|-43.744870963683|-43.744870963683|-44.659301350503|-45.158388321034|-45.83628027188|-45.83628027188|-47.548857944482|-47.548857944482|-47.548857944482|-47.705119099079|-48.013222034329|-48.013222034329|-48.013222034329|-48.514534322812|-49.102965662445|-49.102965662445|-49.102965662445|-49.466271629993|-49.466271629993|-49.466271629993|-49.918964728342|-49.918964728342|-49.918964728342|-49.918964728342|-49.918964728342|-49.918964728342|-49.918964728342|-49.918964728342|-50.821349842269|-51.904832556202|-51.950934731194|-51.950934731194|-51.950934731194|46.570896156015|46.570896156015|46.570896156015|46.570896156015|46.570896156015|46.570896156015|46.570896156015|46.570896156015|46.570896156015||46.291550962331|45.4467238764|-50.108541649328|-50.108541649328|-50.108541649328|-50.108541649328|-50.108541649328|-50.108541649328|-50.726158744479|-50.747675611338|-51.584319394646|-51.584319394646|-51.584319394646|-51.584319394646|-51.584319394646|-51.750354018275|-52.087617254328|-52.337582541189|47.309872303085|47.309872303085|47.309872303085|47.309872303085|47.309872303085|47.309872303085|47.139612897322|47.028003374394|47.028003374394|47.028003374394|47.028003374394|47.028003374394|47.028003374394|47.028003374394|47.028003374394|47.028003374394|47.028003374394|47.028003374394|46.838992974786|46.838992974786|46.838992974786|46.838992974786||46.838992974786|46.838992974786|46.838992974786|46.838992974786|46.838992974786|46.838992974786|46.838992974786|46.838992974786|46.838992974786|46.838992974786||46.838992974786|46.42082584967|45.961512513977|45.961512513977|44.198640006096|44.198640006096|43.762954015766|42.155780230666|41.443828594579|41.026480818842|41.026480818842|40.126687794964|40.126687794964|40.126687794964|40.126687794964|40.126687794964|40.126687794964||40.126687794964|40.126687794964|40.126687794964|40.126687794964|40.126687794964|40.126687794964|40.126687794964|40.126687794964|39.711319585686|-45.974360228813|-45.974360228813|-45.974360228813|-45.974360228813|-46.255011489406|-46.255011489406|-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088||-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088|-46.894746989088|-48.665275805611|-53.706139716195|47.522380438098|47.522380438098|47.522380438098|47.522380438098|47.522380438098|47.522380438098|47.522380438098|46.838199181301|46.422317180789|46.422317180789|45.560074340145|-51.792975173694|-51.792975173694|-51.792975173694|-51.792975173694|-51.792975173694|-51.792975173694|-51.792975173694|-51.792975173694|-51.792975173694
01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH|192.88712795954|192.88712795954|192.88712795954|192.88712795954||192.88712795954|192.88712795954|186.92375722175|183.60138453648|179.66877046344|178.15918377503|175.48437869399|174.11494617351|174.11494617351|174.11494617351|174.11494617351|174.11494617351|174.11494617351|174.11494617351|174.11494617351|174.11494617351|174.11494617351|174.11494617351|174.11494617351||174.11494617351|170.99694506203|166.6904990571|165.83277801863|162.94974586027|161.58083673602|157.54745960939|157.54745960939|157.54745960939|157.54745960939|157.54745960939||157.54745960939|157.54745960939|157.54745960939|157.54745960939||157.54745960939|157.54745960939|157.54745960939|157.54745960939|157.54745960939|157.54745960939|157.54745960939|157.54745960939|157.54745960939|157.54745960939|156.92632853339|156.92632853339|156.92632853339|156.92632853339|156.92632853339|156.23531285204|-170.61592127497|-170.61592127497|-170.61592127497||-170.61592127497|-170.61592127497|-170.61592127497|-170.61592127497|-170.61592127497|-170.61592127497|-170.61592127497|-174.4395398742|-176.98980518249|-180.12978401082|-180.61281373652|-181.28428922928|-182.09528993276|-182.59668083724|-182.59668083724|-184.9524243732|172.37170967322|172.37170967322|172.37170967322|172.37170967322|172.37170967322|172.37170967322|-178.44822473799|-178.44822473799|-178.44822473799|-178.44822473799|-178.44822473799|-178.44822473799|-178.44822473799|-178.44822473799|-178.44822473799|-178.44822473799|-178.44822473799|-178.44822473799|-178.44822473799|-178.44822473799|-178.44822473799|-178.44822473799|-178.44822473799|-178.44822473799|-178.44822473799|-179.08081489442|-182.18309927912|-184.96147485278|-186.19886298204|-189.72290860309|-192.44989417542|-192.494884316|-194.46486644378|-195.60374513854|-198.48916017997|183.79528341739|183.79528341739|183.79528341739|183.79528341739|183.79528341739|183.79528341739|183.79528341739|183.79528341739|182.90636510021|182.90636510021|182.90636510021||182.90636510021|182.90636510021|182.90636510021|182.90636510021|182.63624306925|180.15210937137|178.95315582536|178.95315582536|178.95315582536|178.95315582536|178.95315582536|178.95315582536|178.95315582536|172.78018137903|170.91962321626|170.91962321626|170.91962321626|170.50958806526|169.87800423977|169.87800423977|169.87800423977|169.87800423977|169.87800423977|166.65058620635|155.52953283725|154.93611789309|154.93611789309|154.93611789309|154.93611789309|154.93611789309|154.93611789309|154.93611789309|154.93611789309|154.93611789309|154.93611789309|154.93611789309|154.93611789309|151.77090137558|151.77090137558|151.77090137558||151.77090137558|149.66933937157|-164.32255083088|-164.32255083088|-164.32255083088|-164.32255083088|-164.32255083088|-164.32255083088|-164.32255083088|-164.32255083088||-164.45506271791|-164.59061415406|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075||152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|152.76885436075|150.51484577409|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084||-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-160.22469687084|-163.91577206298|-166.67401310057|-166.67401310057|-166.67401310057|-166.67401310057|-166.67401310057|-166.67401310057|-166.67401310057|-166.67401310057|-166.67401310057|-170.38156910881|-170.38156910881|-170.38156910881|-170.38156910881|-170.38156910881|-170.38156910881|-172.60379502271|-172.60379502271|-172.60379502271|-172.60379502271|-172.60379502271
01107|961632|/equities/mimecast-ltd|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01108|1096126|/equities/livent-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE|55.575101375893|55.575101375893|54.917332013796|53.725328508657||53.725328508657|53.034564553166|53.034564553166|53.034564553166|53.034564553166|53.034564553166|53.034564553166|53.034564553166|53.034564553166|53.034564553166|53.034564553166|53.034564553166|53.034564553166|53.034564553166|50.416869651901|47.583464878344|47.583464878344|47.583464878344|47.583464878344||47.583464878344|47.583464878344|47.583464878344|47.583464878344|47.00357211248|46.873837764588|46.873837764588|46.873837764588|45.509818933106|-50.654587291992|-50.654587291992||-50.654587291992|-50.654587291992|-50.654587291992|-50.654587291992||-50.654587291992|-50.654587291992|-50.654587291992|-50.654587291992|-50.654587291992|-50.654587291992|-50.654587291992|-50.654587291992|-50.654587291992|-50.654587291992|-50.654587291992|-50.654587291992|-50.654587291992|-50.654587291992|-50.654587291992|-50.654587291992|-50.654587291992|-50.654587291992|-51.350502159528||-51.350502159528|-51.350502159528|-51.350502159528|-51.350502159528|-51.546905311444|43.371579970666|43.371579970666|43.371579970666|43.371579970666|43.371579970666|43.371579970666|43.371579970666|43.371579970666|40.199943353301|40.199943353301|37.839938059522|36.175789741317|36.175789741317|36.175789741317|36.175789741317|36.175789741317|36.175789741317|36.175789741317|36.175789741317|36.175789741317|36.175789741317|36.175789741317|36.175789741317|36.175789741317|36.175789741317|35.428655522443|34.093371517175|34.093371517175|34.093371517175|34.093371517175|33.830910733689|33.830910733689|33.830910733689|33.395578653006|33.339715810117|33.339715810117|33.339715810117|33.339715810117|33.339715810117|33.339715810117|33.339715810117|33.339715810117|32.910519974463|32.910519974463|32.910519974463|32.173522729601|32.067246087089|32.024164022886|31.756848880409|30.722405341376|-34.816783267733|-34.816783267733|-34.816783267733|-34.816783267733|-34.816783267733|-34.816783267733|-34.816783267733||-34.816783267733|-34.816783267733|-34.816783267733|-34.816783267733|-34.816783267733|-34.816783267733|-34.816783267733|-35.615324583845|-35.77811709491|-35.77811709491|-35.77811709491|-35.77811709491|-35.77811709491|-35.77811709491|-36.60151853658|30.960522057735|30.960522057735|30.960522057735|27.533358973621|-30.134989303867|-30.134989303867|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511||-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.666399020511|-30.956582539348||-30.956582539348|-30.956582539348|-30.956582539348|-30.956582539348|-31.563628404776|-31.563628404776|-31.563628404776|-31.563628404776|-31.563628404776|-31.563628404776|-31.563628404776|-31.563628404776|-31.563628404776|-31.734587476695|-32.20120853632|-32.413564620739|-32.59717377999||-32.59717377999|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-32.928488460825|-33.112766177176||-34.451112330753|-35.047025323795|-35.487671682651|-35.487671682651|-35.487671682651|-35.487671682651|-35.487671682651|-35.487671682651|-35.487671682651|-36.945191301036|-38.070049944166|-38.070049944166|-38.070049944166|-38.070049944166|-39.380610879531|-40.789013156483|-42.122286629808|-42.122286629808|-42.122286629808|-42.122286629808|-42.36420930771|-42.502201408859|-42.502201408859|-42.881223825755|-42.881223825755|-42.881223825755|-44.402747795099|-44.402747795099|-44.736374189264|-44.736374189264|-44.736374189264
01110|21037|/equities/insperity-inc|R2000GROWTH|-31.610593410902|-33.283993081442|-33.48943660457|-33.825484993271||-35.169376640642|-37.317347717644|-41.1528523767|-42.594213839373|-44.910015923007|-46.008357659045|-46.008357659045|-46.008357659045|-46.008357659045|-46.008357659045|-46.008357659045|-46.008357659045|-47.403322996989|42.77413741269|42.77413741269|42.77413741269|42.77413741269|41.682474915578|41.682474915578||41.682474915578|41.257106163319|40.684561361003|40.363402910948|39.735258495278|39.075310401858|38.337011210059|38.33686509144|38.33686509144|35.978462060422|35.362167221572||35.362167221572|35.362167221572|35.362167221572|35.362167221572||35.362167221572|35.362167221572|35.362167221572|35.362167221572|35.362167221572|34.608242942521|34.021251127098|34.021251127098|33.978633903767|32.773294686504|-37.343821748468|-37.343821748468|-37.343821748468|-37.343821748468|-37.343821748468|-37.343821748468|-37.343821748468|-37.343821748468|-37.343821748468||-37.343821748468|-37.343821748468|-37.343821748468|-37.343821748468|-37.343821748468|-37.343821748468|-37.729522316956|-38.918637268304|-39.660625237623|-40.696750396268|-40.881790283012|-40.881790283012|-41.139210094663|-42.284956788192|-43.465508195173|-44.803062567458|-45.155493349218|-47.666815288305|-47.666815288305|-47.666815288305|-48.816183840169|-49.631870679208|-50.241522290252|-50.611691450568|-50.979993680884|-50.979993680884|-50.979993680884|-50.979993680884|-50.979993680884|-50.979993680884|-50.979993680884|-50.979993680884|-50.979993680884|-51.316941212471|-51.787680041851|-52.614643719529|-53.44259988239|-53.742856271066|-53.742856271066|-53.742856271066|-53.742856271066|-53.742856271066|-54.405951242754|49.116455539541|49.116455539541|49.116455539541|49.116455539541|49.116455539541|49.116455539541|49.116455539541|49.116455539541|49.116455539541|49.116455539541|49.116455539541|49.116455539541|49.116455539541|49.116455539541|49.116455539541|49.116455539541|49.116455539541|48.792433721574|48.528110906852||48.528110906852|48.38818826875|48.38818826875|48.38818826875|48.38818826875|47.660764802395|-55.204689172615|-55.204689172615|-55.204689172615|-55.204689172615|-55.204689172615|-55.204689172615|-55.204689172615|-55.204689172615|-55.204689172615|-55.204689172615|-55.204689172615|-55.204689172615|-55.204689172615|-55.204689172615|-59.720765382834|-61.587648584116|-61.587648584116|-61.587648584116|-61.587648584116|-61.587648584116|-61.587648584116|-61.587648584116|-61.587648584116|-61.587648584116|-62.174055525184|-62.325060999526|-62.435621645863|-63.275429128638|-63.275429128638|-63.833811811038|-63.833811811038|-63.833811811038|-63.833811811038|-63.833811811038||-63.833811811038|-63.833811811038|-63.833811811038|-63.833811811038|-63.833811811038|-63.833811811038|-64.11951261475|-64.998723559349|-64.998723559349|-65.491357543699||-66.15161995141|-66.15161995141|-66.15161995141|-66.258130841396|-66.258130841396|-67.486121289092|-68.457124282497|-68.457124282497|-68.584859796782|-69.1809573134|-69.641060188989|-69.87951483062|-70.15668417934|-71.283540164138|-71.416155085194|-71.80572534626|-72.191362021425||-73.044851115521|-74.325943632453|-75.581596673727|-75.581596673727|-75.581596673727|-75.581596673727|-75.581596673727|-75.581596673727|-75.581596673727|-75.581596673727|-75.581596673727|-75.581596673727|-75.581596673727|-75.581596673727|-77.275664344099|-77.586934566825|-77.586934566825|-78.128259765141|-78.845844810796|-86.755080715609|-86.755080715609|-86.907602857432|-87.108614893881|-87.108614893881|-87.108614893881||-90.631993101359|-90.631993101359|-90.631993101359|-90.631993101359|-90.631993101359|-90.631993101359|-90.631993101359|-90.631993101359|-92.148371800582|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|83.113541955501|79.797822919985|79.155613787366
01111|39261|/equities/hertz-global-holdings|R2000GROWTH|-172.56521851797|-172.56521851797|-176.46863489437|-183.29699717946||159.39478884614|159.39478884614|159.39478884614|156.66587290141|155.02041365674|152.4318522035|147.29150078682|138.15665936898|-167.77721106958|-167.77721106958|-167.77721106958|-170.7025075985|151.04955753252|151.04955753252|151.04955753252|151.04955753252|151.04955753252|151.04955753252|151.04955753252||151.04955753252|151.04955753252|151.04955753252|151.04955753252|151.04955753252|151.04955753252|145.22227906038|143.42420163475|143.31244622692|140.83399109809|140.83399109809||140.83399109809|140.83399109809|140.83399109809|140.3328627712||140.3328627712|139.36261485754|138.6488171788|138.6488171788|138.6488171788|138.6488171788|138.6488171788|137.20262085017|137.20262085017|135.14763064976|127.431806306|124.71283566064|124.06704369194|122.61363258635|122.61363258635|117.79597530883|-141.4024148992|-141.4024148992|-141.4024148992||-141.4024148992|-141.4024148992|-141.4024148992|-141.4024148992|-141.4024148992|-142.19601419803|-144.50001757273|125.7850838163|125.7850838163|125.7850838163|125.7850838163|125.7850838163|125.7850838163|125.7850838163|125.7850838163|125.7850838163|125.7850838163|125.7850838163|125.7850838163|125.7850838163|125.7850838163|121.14065132963|115.67906571348|-132.45430724878|-132.45430724878|-132.45430724878|-132.45430724878|-132.45430724878|-132.45430724878|-132.45430724878|-132.45430724878|-132.45430724878|-132.45430724878|-132.45430724878|-132.45430724878|-132.45430724878|-132.45430724878|-132.45430724878|-132.45430724878|-132.45430724878|-132.45430724878|-132.45430724878|-134.68362689304|118.66654810342|118.66654810342|118.66654810342|118.66654810342|118.66654810342|118.66654810342|118.66654810342|118.66654810342|118.66654810342|118.66654810342|118.66654810342|118.66654810342|118.66654810342|118.66654810342|118.66654810342|116.20227553483|115.1495413412|115.1495413412|115.1495413412||115.1495413412|115.1495413412|111.81403561893|111.81403561893|111.81403561893|107.26890508231|107.26890508231|107.26890508231|107.26890508231|107.26890508231|106.18545385529|104.76068047155|104.76068047155|-129.22286185967|-129.22286185967|-130.0954038804|-135.95357925669|-135.95357925669|-135.95357925669|-135.95357925669|-138.18708411604|-140.82342350649|-146.334916567|-151.18994484516|-151.18994484516|-151.18994484516|-151.18994484516|-151.18994484516|-151.18994484516|-151.18994484516|128.97575817741|128.97575817741|128.97575817741|128.97575817741|128.97575817741|128.97575817741|128.97575817741|128.97575817741|128.97575817741|128.97575817741||128.97575817741|122.85750728886|119.17834214414|116.82954628429|114.5711639453|113.06067290731|113.06067290731|108.38820834102|-127.10713441559|-127.10713441559||-127.10713441559|-129.12763503388|-129.12763503388|-129.72431461894|-133.2467415342|-136.57613777647|-136.57613777647|-136.57613777647|-136.57613777647|-136.57613777647|-136.80610652629|-136.80610652629|-137.45773014165|119.46274844142|119.46274844142|119.46274844142|119.46274844142||119.46274844142|119.46274844142|119.46274844142|119.46274844142|117.67463992406|117.2428687014|117.2428687014|117.2428687014|117.2428687014|111.12595949325|-130.37136673631|-130.37136673631|-130.37136673631|-130.37136673631|-130.37136673631|-130.37136673631|-130.37136673631|-130.37136673631|-130.37136673631|-130.37136673631|-130.37136673631|-130.37136673631|-130.37136673631|-130.37136673631|-139.28652005396||-144.25141106935|-144.50684273344|-146.25023047227|-146.25023047227|-146.25023047227|-146.25023047227|-146.25023047227|-146.25023047227|-146.25023047227|-146.25023047227|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-148.08413707375|-150.79434258805|-151.76872907597|-153.34137265901|-155.70818792693|-156.42360015833
01112|21036|/equities/maxlinear-inc|R2000GROWTH|-20.651268924179|-20.651268924179|-20.651268924179|-20.651268924179||-20.651268924179|-20.651268924179|-20.651268924179|-20.651268924179|-20.651268924179|-20.651268924179|-20.651268924179|-20.651268924179|-20.651268924179|-20.651268924179|-20.651268924179|17.38626462508|17.38626462508|17.38626462508|17.38626462508|17.38626462508|17.38626462508|17.38626462508|17.38626462508||17.38626462508|16.702568474005|16.702568474005|16.702568474005|16.702568474005|16.702568474005|16.702568474005|16.702568474005|16.702568474005|-19.350183641046|-19.350183641046||-19.350183641046|-19.477025881631|-19.477025881631|-19.514435550654||-19.514435550654|-19.514435550654|-19.514435550654|-19.514435550654|-19.514435550654|-19.514435550654|16.993536052884|16.993536052884|16.993536052884|16.993536052884|16.993536052884|16.993536052884|16.850594902239|16.128439691554|15.55965506025|14.750727509876|14.121363268318|13.353844360587|13.353844360587||13.187604961657|12.577106714764|-15.447154764481|-15.447154764481|-15.447154764481|-15.447154764481|-15.447154764481|-16.000171718937|-16.217968527853|-16.855853628648|-17.310792402913|-17.310792402913|-17.310792402913|-17.310792402913|-17.652058411268|-17.652058411268|-17.652058411268|14.95222239345|14.95222239345|14.95222239345|14.95222239345|14.95222239345|14.95222239345|14.95222239345|14.95222239345|14.95222239345|14.95222239345|14.591802542405|-17.622066991276|-17.622066991276|-17.622066991276|-17.622066991276|-17.622066991276|-17.622066991276|14.76671723515|14.76671723515|14.76671723515|14.76671723515|14.62046370811|14.62046370811|14.62046370811|14.62046370811|14.62046370811|14.62046370811|14.62046370811|14.62046370811|14.62046370811|14.62046370811|14.62046370811|14.62046370811|14.559781981115|14.559781981115|14.559781981115|14.559781981115|14.559781981115|14.559781981115|14.559781981115|14.559781981115|14.559781981115|14.559781981115|14.559781981115|14.559781981115||14.559781981115|14.559781981115|14.559781981115|14.559781981115|14.233424240356|13.647101276048|-16.341097888952|-16.341097888952|-17.044554032226|-17.403393097873|-17.446547424523|-17.471171423084|-17.471171423084|-17.471171423084|-17.471171423084|-17.493981315095|-17.493981315095|-17.493981315095|-17.493981315095|-17.493981315095|-17.493981315095|15.485574335403|15.485574335403|15.485574335403|15.485574335403|15.485574335403|15.485574335403|14.23462766311|14.23462766311|14.23462766311|14.23462766311|13.477292050672|13.477292050672|13.477292050672|13.477292050672|13.477292050672|13.477292050672|13.450046527996|13.247124526255|13.247124526255||13.247124526255|12.847127275723|12.724478315741|12.724478315741|12.581086714433|12.318707447766|11.963563898668|11.896543427159|11.520424290265|11.520424290265||11.394916132385|11.145760615063|11.145760615063|11.145760615063|11.145760615063|11.145760615063|11.145760615063|11.06070585537|10.866355566773|10.866355566773|10.866355566773|10.866355566773|10.866355566773|10.866355566773|10.866355566773|10.866355566773|10.866355566773||10.866355566773|10.866355566773|10.866355566773|10.866355566773|10.866355566773|10.866355566773|10.866355566773|10.866355566773|10.755306407912|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915||-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.260922874915|-12.828798528651|-12.828798528651|-12.828798528651|-12.828798528651|-13.662553677007|-14.440615478538|-14.987941203582|-14.987941203582|-14.987941203582|-14.987941203582|-15.006029492895|-15.006029492895|-15.006029492895|-15.006029492895|-15.006029492895|-15.006029492895|-15.006029492895|-15.006029492895|-15.326927536373|-15.754974967511|-16.003305256666
01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE|106.86929669732|106.86929669732|106.86929669732|106.86929669732||106.86929669732|106.86929669732|106.83682290265|106.83682290265|105.41154147014|105.41154147014|103.66282326232|102.41591449855|99.239546484497|99.239546484497|99.239546484497|99.239546484497|99.239546484497|99.239546484497|99.239546484497|99.239546484497|99.239546484497|98.933702621313|98.933702621313||98.933702621313|97.852441745171|95.69771486429|94.562816897009|94.051830175821|91.986479312517|88.411092615385|88.411092615385|88.411092615385|88.411092615385|88.411092615385||88.411092615385|88.411092615385|88.411092615385|88.411092615385||88.411092615385|88.411092615385|88.411092615385|88.411092615385|88.411092615385|-94.235576084696|-94.235576084696|-94.235576084696|-94.235576084696|-94.235576084696|-94.235576084696|-94.235576084696|-94.235576084696|-94.235576084696|-94.235576084696|-94.235576084696|-94.235576084696|-94.235576084696|-94.235576084696||-94.235576084696|-94.235576084696|-94.235576084696|-94.235576084696|-94.235576084696|-94.235576084696|-94.235576084696|-95.861343202153|-96.324695739951|-96.324695739951|-96.324695739951|-96.324695739951|-96.324695739951|-96.324695739951|-96.324695739951|-96.324695739951|-96.324695739951|-96.324695739951|-96.324695739951|-96.324695739951|-96.324695739951|-96.324695739951|-96.324695739951|-96.324695739951|-96.324695739951|-96.324695739951|-96.324695739951|-96.324695739951|-96.324695739951|-96.324695739951|-96.324695739951|-96.324695739951|-96.324695739951|-96.339113617172|-96.654847463226|-97.104553788078|-97.722973074264|-98.998029724036|-99.302569372755|-99.302569372755|-99.369491522997|-99.369491522997|-99.369491522997|-99.750547136962|-100.80505468017|-101.5136704088|-103.02629774155|-103.21477506494|-105.19697059895|96.650499051901|96.650499051901|96.650499051901|96.650499051901|96.650499051901|96.650499051901|96.650499051901|96.650499051901|96.650499051901|96.650499051901|96.650499051901|96.650499051901|96.650499051901||96.650499051901|96.650499051901|96.650499051901|96.650499051901|96.650499051901|96.650499051901|96.650499051901|96.650499051901|96.650499051901|96.650499051901|96.650499051901|96.650499051901|96.650499051901|-104.64435020041|-104.64435020041|-105.80205260444|-105.80205260444|-105.80205260444|-105.80205260444|-105.80205260444|-105.80205260444|-107.68982729567|98.581347976012|98.581347976012|98.581347976012|98.581347976012|98.581347976012|98.581347976012|98.581347976012|98.581347976012|98.581347976012|98.581347976012|98.581347976012|98.581347976012|98.581347976012|98.581347976012|98.581347976012|96.92491137997|96.92491137997|96.92491137997||96.92491137997|96.059347656211|93.300016536747|-102.36650325106|-102.36650325106|-102.36650325106|-102.36650325106|-102.36650325106|-102.36650325106|-102.36650325106||-102.36650325106|-102.80299359284|-102.80299359284|-102.80299359284|-102.80299359284|-102.80299359284|-102.80299359284|-102.80299359284|-102.80299359284|-102.80299359284|-102.80299359284|-102.80299359284|-102.80299359284|-104.35371772193|-104.35371772193|-104.35371772193|-104.35371772193||-104.35371772193|-105.34357231351|-107.02402357993|-107.02402357993|-107.02402357993|-107.02402357993|-107.02402357993|-107.02402357993|-107.02402357993|-107.02402357993|-107.02402357993|-107.02402357993|-107.02402357993|-108.86197042396|-110.30957000736|-110.30957000736|-110.30957000736|-110.30957000736|-113.07007607358|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214||-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214|-113.71909270214
01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH|-32.092128260921|-32.092128260921|-32.092128260921|-32.092128260921||-32.092128260921|-32.092128260921|-32.146253250253|-32.294490768185|-32.294490768185|-32.294490768185|-32.294490768185|-33.43771081685|-34.282853111796|-34.282853111796|-35.015954319164|28.611795955732|28.611795955732|28.611795955732|28.611795955732|28.611795955732|28.611795955732|28.611795955732|28.611795955732||28.611795955732|28.611795955732|28.611795955732|26.511996116721|26.406661182072|24.4999474585|24.4999474585|24.4999474585|23.895411102197|23.895411102197|23.895411102197||23.895411102197|23.652660843058|23.652660843058|23.542852585604||23.542852585604|22.955363795813|22.562904620233|22.391446977198|22.391446977198|22.391446977198|22.391446977198|22.391446977198|22.391446977198|22.373895400448|22.373895400448|22.373895400448|22.373895400448|22.373895400448|22.20766103895|20.191242206649|-26.52658369562|-26.52658369562|-26.52658369562||-26.52658369562|-26.52658369562|-26.52658369562|-26.52658369562|-26.52658369562|-26.816680997914|-26.816680997914|-26.816680997914|-26.816680997914|-27.220669040876|-27.220669040876|-27.220669040876|-27.220669040876|-27.220669040876|-28.083521588861|-28.419746646416|-28.932496769706|-29.73580454837|-29.73580454837|-29.73580454837|24.470680078952|24.470680078952|24.470680078952|24.470680078952|24.470680078952|24.470680078952|24.470680078952|23.629565322766|23.629565322766|23.629565322766|23.629565322766|23.629565322766|23.629565322766|23.629565322766|23.629565322766|22.316572270289|22.316572270289|22.316572270289|21.620079766263|20.986199549557|20.563236081872|20.563236081872|20.563236081872|20.563236081872|20.563236081872|20.563236081872|20.563236081872|20.563236081872|20.563236081872|19.770250784329|18.681667843319|18.036297417191|17.528269238502|17.20365592642|16.732950122306|16.716708610345|16.716708610345|16.716708610345|16.1385649022|14.97983391007|14.97983391007|-18.720864351398||-18.720864351398|-18.720864351398|-18.720864351398|-18.720864351398|-18.720864351398|-18.720864351398|-18.720864351398|-19.033271798167|-19.792524241378|-20.376635817577|-20.376635817577|-20.376635817577|-20.376635817577|-20.376635817577|-20.592096412502|-21.131067898894|-21.497008697881|18.279573229641|18.279573229641|18.279573229641|18.279573229641|18.279573229641|18.279573229641|18.279573229641|18.279573229641|18.279573229641|18.279573229641|18.279573229641|18.1149909832|18.1149909832|18.1149909832|18.1149909832|18.1149909832|18.1149909832|18.1149909832|18.1149909832|18.1149909832|18.047072182973|16.611490564037|16.611490564037||16.611490564037|15.417867797932|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442||-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.031178213442|-19.245198012816|-20.014325832247|-20.198772953027||-20.198772953027|-20.351101339679|-20.351101339679|-20.351101339679|-20.351101339679|-20.351101339679|-20.351101339679|-20.351101339679|-20.351101339679|-20.351101339679|-20.351101339679|-20.351101339679|-20.351101339679|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475||-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-20.898647300475|-21.649885751663|-22.863483219079|-24.057758733886|-24.404227492166|-25.740229020464|-27.522787076882|-27.522787076882|-28.144207299475|-29.137355193848|-29.137355193848|-29.137355193848|-29.808172607151|-30.394635941947|-30.409040321205|-31.222099901673|-32.392167543302|-32.513145336529|-32.513145336529|-32.513145336529|-32.513145336529|-32.513145336529|-32.513145336529
01115|1054954|/equities/sailpoint-tech|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01116|1055910|/equities/denali-therapeutics|R2000GROWTH|18.623309198179|18.623309198179|18.623309198179|18.623309198179||18.623309198179|18.623309198179|18.623309198179|18.623309198179|18.623309198179|18.623309198179|18.623309198179|18.623309198179|18.623309198179|18.416233344385|18.179480229825|17.858312036164|17.662568835823|17.584251022589|17.584251022589|17.584251022589|16.733334117744|15.981247881054|15.981247881054||15.981247881054|15.981247881054|15.854720516337|-18.127107486684|-18.127107486684|-18.127107486684|-18.127107486684|-18.127107486684|-18.127107486684|-18.127107486684|-18.22650719744||-18.40889783548|-18.521275686409|-18.809750105701|-18.955277683296|-19.304752828852|-19.45444753675|-19.773655258638|-19.773655258638|-19.773655258638|-19.86295036367|-19.96994383127|-20.290476436638|17.051288087347|17.051288087347|17.051288087347|17.051288087347|17.051288087347|17.051288087347|17.051288087347|16.357431109449|16.357431109449|16.357431109449|16.357431109449|16.357431109449||16.186920110705|16.186920110705|15.360467319491|14.616271741842|14.616271741842|14.616271741842|14.616271741842|14.616271741842|14.616271741842|14.616271741842|14.616271741842|13.250023691361|-17.073736264743|-17.073736264743|-17.086373676236|14.718614517388|14.718614517388|14.718614517388|14.718614517388|14.718614517388|14.718614517388|14.718614517388|14.718614517388|14.718614517388|14.718614517388|14.718614517388|14.718614517388|14.718614517388|14.127085775428|14.127085775428|13.868378700617|13.868378700617|13.868378700617|13.868378700617|13.868378700617|13.326532802983|13.323431939805|13.323431939805|13.323431939805|13.091591379073|-15.156391376869|-15.156391376869|-15.156391376869|-15.156391376869|-15.156391376869|-15.156391376869|-15.156391376869|-15.156391376869|-15.156391376869|-15.420434416021|-15.556246567024|-15.556246567024|-16.046940697843|13.742038206299|13.742038206299|13.742038206299|13.742038206299|13.742038206299|13.742038206299|13.742038206299|13.742038206299|13.742038206299||13.742038206299|13.742038206299|13.449487213779|13.447848958636|13.447848958636|13.447848958636|-15.452651084625|-15.452651084625|-15.452651084625|-15.452651084625|-15.452651084625|-15.452651084625|-15.452651084625|-15.452651084625|-15.452651084625|-15.452651084625|-15.452651084625|-15.452651084625|-15.452651084625|-15.452651084625|-15.452651084625|-15.452651084625|-15.452651084625|-15.452651084625|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092||-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092||-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.54891358092|-15.932733143732||-15.932733143732|-16.475926536768|-16.475926536768|-16.475926536768|-16.475926536768|-16.702695734467|13.80023063255|13.80023063255|13.80023063255|13.80023063255|13.80023063255|13.80023063255|13.80023063255|13.80023063255|13.80023063255|13.80023063255|13.649822524456|13.649822524456|13.497303118604|12.917003064572|12.276114681495|11.972349567692|-14.906215944349|-14.906215944349|-14.906215944349||-14.906215944349|-14.906215944349|-14.906215944349|-14.906215944349|-14.906215944349|-14.906215944349|-14.906215944349|-14.906215944349|-14.906215944349|-15.642462349003|-15.885353045952|-15.885353045952|-15.885353045952|-16.666503541218|-16.709284825235|-16.709284825235|-16.709284825235|-17.309344127343|-17.418104148094|-17.424893988707|-17.974881743433|-18.131813154223|-18.453681426581|-18.712760679923|-18.712760679923|-18.712760679923|-18.712760679923|-18.712760679923|-19.736369446399|-19.736369446399|-19.736369446399
01117|41304|/equities/fate-therap|R2000GROWTH|1.0929455553774|1.0756333594562|1.0756333594562|1.0215925844777||1.0165601347528|1.0165601347528|1.0165601347528|1.0165601347528|1.0165601347528|1.0165601347528|1.0165601347528|1.0165601347528|1.0165601347528|1.0165601347528|1.0165601347528|1.0165601347528|1.0165601347528|1.0165601347528|1.0079194525417|1.0079194525417|1.0079194525417|0.92542524366426|0.92542524366426||0.9163058535793|-1.1535359599522|-1.1535359599522|-1.1535359599522|-1.1535359599522|-1.1535359599522|-1.1535359599522|-1.1535359599522|-1.1535359599522|-1.1535359599522|-1.1535359599522||-1.1535359599522|-1.1595454688791|-1.1900616316799|-1.1961795951265|-1.2150884497318|-1.2428760515488|-1.2536956520916|-1.2879637792442|-1.2879637792442|-1.2879637792442|-1.3112765146827|-1.3112765146827|-1.3112765146827|-1.3112765146827|-1.3112765146827|-1.3112765146827|-1.3112765146827|-1.3112765146827|-1.3112765146827|-1.3112765146827|-1.3112765146827|-1.3112765146827|-1.341219912293|-1.341219912293||-1.341219912293|-1.341219912293|-1.341219912293|-1.341219912293|-1.3508189116601|-1.3508189116601|-1.3508189116601|-1.3773011361233|-1.3773011361233|-1.4303346579463|-1.4862051214543|-1.4893623207778|-1.4893623207778|-1.4893623207778|-1.539846980436|-1.6087189315241|1.1783354863388|1.1783354863388|1.1783354863388|1.1783354863388|1.1783354863388|1.1783354863388|1.1783354863388|1.1557934097095|1.1557934097095|1.1557934097095|1.1557934097095|1.1557934097095|1.1557934097095|1.1557934097095|1.1557934097095|1.1557934097095|1.1557934097095|1.1557934097095|1.1557934097095|1.0792149561029|1.0004814465082|1.0004814465082|0.98503896778508|0.98503896778508|0.98503896778508|0.90504330601608|0.88044293913468|0.88044293913468|0.88044293913468|0.88044293913468|0.88044293913468|0.88044293913468|0.88044293913468|0.88044293913468|0.88044293913468|0.88044293913468|0.88044293913468|0.88044293913468|0.88044293913468|0.88044293913468|0.88044293913468|0.88044293913468|0.88044293913468|0.88044293913468|0.88044293913468|0.88044293913468||0.88044293913468|0.88044293913468|0.88044293913468|0.86123197516914|0.86123197516914|0.86123197516914|0.86123197516914|0.86123197516914|0.86123197516914|0.86123197516914|-1.1621029926862|-1.1621029926862|-1.1621029926862|-1.1621029926862|-1.168298279083|-1.1912645552293|-1.2583772908467|-1.2889969691985|-1.3153690251|-1.3153690251|-1.339054462235|-1.3603130467033|-1.3603130467033|-1.3603130467033|-1.3603130467033|-1.3603130467033|-1.3603130467033|-1.3603130467033|-1.3603130467033|-1.3603130467033|-1.361695032401|-1.361695032401|-1.361695032401|-1.3741056048021|-1.4077885499848|-1.4077885499848|-1.4077885499848|-1.4077885499848|-1.4077885499848|-1.4217205236635||-1.4241315261322|-1.4241315261322|-1.4241315261322|-1.4241315261322|-1.4241315261322|-1.5120406102028|-1.54763398688|-1.5750357329718|-1.5750357329718|-1.6717063055956||1.1993660487798|1.1993660487798|1.1993660487798|1.1993660487798|1.1993660487798|1.1993660487798|1.1993660487798|1.1362400626768|1.0936000452692|1.020432162218|1.020432162218|0.95010137328976|0.95010137328976|0.94864367493722|0.94864367493722|0.94722577562393|0.94722577562393||0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.94722577562393|0.87913968420097|0.78626633856108||0.69483614597559|0.69483614597559|0.67699072386108|0.67699072386108|0.67699072386108|-0.94888078068298|-0.94888078068298|-0.94888078068298|-0.94888078068298|-0.94888078068298|-0.94888078068298|-1.0096553112082|-1.0096553112082|-1.0374503130176|-1.1054003232561|-1.1103170407969|-1.1411022790227|-1.185930305935|-1.2118578390294|-1.2118578390294|-1.2327529143419|-1.2409083358807|-1.2772989926915|-1.3131969131045|-1.3131969131045|-1.3319916783773|-1.3319916783773|-1.3319916783773|-1.3479823899493|-1.3483279282317|-1.3483279282317
01118|1088195|/equities/bloom-energy-corp|R2000GROWTH|129.98617540238|129.98617540238|129.98617540238|129.98617540238||129.98617540238|129.98617540238|129.98617540238|129.98617540238|129.98617540238|129.98617540238|129.98617540238|129.98617540238|129.98617540238|126.88712634107|126.88712634107|126.88712634107|126.88712634107|120.25438136445|120.25438136445|120.25438136445|120.25438136445|120.25438136445|120.25438136445||117.73870997282|112.96209009908|112.96209009908|112.96209009908|105.95899008405|101.98104221172|97.035963819497|-109.44360568143|-109.44360568143|-109.44360568143|-109.44360568143||-109.44360568143|-111.83789006446|-114.1087669926|-114.2655522918||-114.2655522918|-114.2655522918|-114.2655522918|-114.2655522918|-114.2655522918|-116.74394200636|-118.65382314603|-127.01924902511|-131.15758749887|-131.15758749887|-131.15758749887|-131.15758749887|-131.15758749887|-131.15758749887|-131.15758749887|-131.15758749887|-131.15758749887|-131.15758749887|-131.15758749887||-131.15758749887|-131.15758749887|-131.15758749887|-131.15758749887|-149.1740910215|-149.1740910215|-149.1740910215|-150.94334532533|-150.94334532533|-152.58331517946|105.71267010303|105.71267010303|105.71267010303|105.25773531745|105.25773531745|105.25773531745|105.25773531745|105.25773531745|101.12450128488|101.12450128488|101.12450128488|-125.23684671811|-125.23684671811|-125.23684671811|-125.23684671811|-125.23684671811|95.568681052572|95.568681052572|95.568681052572|95.568681052572|95.568681052572|86.323607484066|86.323607484066|69.402661399845|69.402661399845|69.402661399845|69.402661399845|69.402661399845|69.314072799687|67.877303653298|66.307005093427|58.196671986945|-83.938660584512|-83.938660584512|-83.938660584512|-84.780227407949|70.313670627352|70.313670627352|70.313670627352|67.425740445186|63.790061540658|60.30932402087|55.397449305692|55.397449305692|55.397449305692|52.336498899635|47.01011334353|47.01011334353|47.01011334353|45.164570924234|45.044764150415|45.044764150415||45.044764150415|44.323627486532|41.769586367414|41.281205277758|39.860231511149|37.764388519611|37.764388519611|37.764388519611|37.764388519611|37.764388519611|37.17649359845|36.888093443845|36.888093443845|32.689824921262|32.388105485871|32.388105485871|32.388105485871|32.388105485871|32.388105485871|32.388105485871|32.388105485871|32.388105485871|30.890117325203|29.937907605056|29.344896957482|29.057620018947|26.942622575746|23.280893868631|23.280893868631|23.280893868631|23.280893868631|23.280893868631|23.280893868631|23.280893868631|23.280893868631|23.280893868631|23.280893868631|23.280893868631|21.056556628739|21.056556628739||21.056556628739|21.056556628739|21.056556628739|21.056556628739|19.551482263125|19.551482263125|19.551482263125|19.551482263125|19.551482263125|19.551482263125||19.551482263125|19.551482263125|19.551482263125|19.056089337124|19.056089337124|19.002877588022|18.681530072676|18.530955926562|17.996638977953|17.367616704006|17.367616704006|16.976457666563|16.976457666563|16.976457666563|16.976457666563|16.976457666563|16.976457666563||16.976457666563|16.976457666563|16.976457666563|16.976457666563|16.976457666563|16.976457666563|16.665704767409|16.665704767409|-20.008429439859|-20.008429439859|-20.008429439859|-20.008429439859|-20.008429439859|-20.11381023018|-20.794790136466|-20.84754484191|-21.321147926747|-21.321147926747|-21.321147926747|-21.321147926747|-21.321147926747|-21.321147926747|-21.321147926747|-21.321147926747|-21.321147926747||-22.435164142648|-22.573963989482|-22.573963989482|-22.573963989482|-22.573963989482|-22.573963989482|-22.573963989482|-22.573963989482|-22.573963989482|-22.573963989482|-24.39578285666|-24.506360825466|-24.506360825466|-24.506360825466|-26.081513096411|-26.566124785298|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038|-27.361431662038
01119|985128|/equities/atkore-international-group-inc|R2000GROWTH|-73.182892265141|-73.182892265141|-73.182892265141|-73.182892265141||-73.446820195317|-74.720152240666|-74.720152240666|-74.720152240666|-74.720152240666|-74.720152240666|-74.720152240666|68.122328309081|68.122328309081|68.122328309081|68.122328309081|68.122328309081|68.122328309081|68.122328309081|68.122328309081|68.122328309081|68.122328309081|66.8380547937|65.871153070142||65.871153070142|64.964613810303|63.585124641792|63.299394031516|61.73930462126|61.73930462126|61.73930462126|61.73930462126|61.73930462126|-68.005334181004|-68.005334181004||-68.005334181004|-68.70704003883|-69.529486778848|-69.66199863466||-69.66199863466|-69.66199863466|-69.66199863466|-69.66199863466|-69.66199863466|-69.66199863466|-69.66199863466|-69.66199863466|-69.66199863466|-69.66199863466|-69.66199863466|-69.66199863466|-69.66199863466|-69.66199863466|-69.66199863466|-69.66199863466|-69.66199863466|-69.66199863466|-69.66199863466||-69.66199863466|-69.66199863466|-69.66199863466|-69.66199863466|-69.66199863466|64.625345294913|64.625345294913|64.625345294913|64.625345294913|64.625345294913|64.625345294913|64.625345294913|64.625345294913|64.625345294913|64.625345294913|64.625345294913|64.625345294913|64.625345294913|64.625345294913|64.625345294913|64.625345294913|63.509190580531|63.509190580531|63.466878490629|61.862088076475|61.17548514811|61.17548514811|60.734424924495|60.348458548683|60.348458548683|59.542172825224|58.794842680264|58.794842680264|58.794842680264|58.794842680264|58.794842680264|58.794842680264|58.794842680264|58.652047007137|57.965885419375|57.743762195912|56.750892807594|-62.576963163435|-62.576963163435|-62.576963163435|-62.576963163435|-62.576963163435|-62.576963163435|-62.576963163435|-62.576963163435|-62.576963163435|-62.576963163435|-62.576963163435|-62.576963163435|-62.576963163435|-62.576963163435|-62.576963163435|-62.576963163435|-62.576963163435|-62.576963163435|-62.576963163435|-63.133291801943||-63.721004876471|-63.721004876471|-63.721004876471|-63.721004876471|-63.721004876471|-63.721004876471|-63.721004876471|-64.759588675341|-65.231990859461|-65.231990859461|-65.231990859461|-65.231990859461|-65.231990859461|-65.231990859461|-65.231990859461|-66.145166659303|-68.163726164906|-68.163726164906|-75.159693534737|72.366078232288|72.366078232288|72.366078232288|72.366078232288|72.366078232288|72.366078232288|71.723417121569|71.584353374551|70.454354473325|70.454354473325|70.454354473325|70.454354473325|70.454354473325|70.454354473325|70.454354473325|70.454354473325|70.454354473325|70.454354473325|69.591182770692|69.591182770692|69.591182770692||69.591182770692|67.886033444894|66.265590037783|65.897770845694|65.897770845694|65.220326510227|65.220326510227|65.220326510227|65.220326510227|65.220326510227||65.220326510227|65.220326510227|65.220326510227|65.220326510227|65.220326510227|65.220326510227|65.220326510227|64.136513912188|63.721361216448|63.721361216448|63.721361216448|63.721361216448|63.721361216448|63.721361216448|63.721361216448|63.721361216448|63.721361216448||63.721361216448|63.721361216448|63.721361216448|63.721361216448|63.721361216448|63.721361216448|63.721361216448|63.721361216448|63.721361216448|63.721361216448|61.360954770933|60.798005114541|58.863061068837|58.767859804267|58.767859804267|58.459084152772|56.805273929783|54.882296263373|54.882296263373|54.795446699632|54.641059789142|53.504713893772|53.504713893772|51.591903131142|-61.237104415454||-61.237104415454|-61.237104415454|-61.237104415454|-61.237104415454|-61.237104415454|-61.237104415454|-61.237104415454|-61.237104415454|-61.237104415454|-61.237104415454|-64.833450528822|-66.314753640387|-66.314753640387|-66.353614927103|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641|-67.260918345641
01120|101888|/equities/q2-holdings|R2000GROWTH|-59.292762831549|-59.578624385044|-60.91652684018|-61.452253604431||-62.556391478136|-62.7515470193|-64.026803774928|-64.026803774928|-64.026803774928|-64.026803774928|-64.026803774928|-64.026803774928|-66.382561572497|-68.060624528931|-68.062914981893|-69.361292669565|-70.13571789384|-70.13571789384|-70.13571789384|-70.13571789384|-70.13571789384|-70.13571789384|-70.13571789384||-71.619410330721|-73.63186900557|-73.702397531281|-74.560441752286|-75.034936450159|-75.170558431815|-75.170558431815|-75.170558431815|-75.170558431815|-75.170558431815|-75.707746588599||69.873166550155|69.873166550155|69.873166550155|69.737667313729|69.737667313729|69.737667313729|69.737667313729|69.737667313729|69.737667313729|69.737667313729|69.737667313729|69.737667313729|69.737667313729|69.737667313729|69.188077546396|68.036822520703|68.036822520703|67.462582070529|67.158496971115|67.158496971115|66.032606747174|66.032606747174|66.032606747174|66.032606747174||66.032606747174|66.032606747174|66.032606747174|66.032606747174|66.032606747174|66.032606747174|66.032606747174|66.032606747174|66.032606747174|66.032606747174|66.032606747174|65.496785749356|64.308881138607|62.276509336679|60.664900731211|-65.840839786455|-65.840839786455|-65.840839786455|-65.840839786455|-65.840839786455|-65.840839786455|-65.840839786455|-65.840839786455|-65.840839786455|-65.840839786455|-65.840839786455|-65.840839786455|-65.840839786455|-65.840839786455|-66.925378396694|-68.208244839058|-68.208244839058|-69.26221523323|-70.351353115929|-70.831499147297|-72.305557727683|-73.200060632348|-75.023960089816|-75.384395573022|-75.923774266112|-78.933480077175|-80.63537852542|-81.186690787943|-81.186690787943|-81.186690787943|-83.047988764082|-85.557764971295|77.767429986883|77.767429986883|77.767429986883|77.253742696918|77.253742696918|77.253742696918|77.253742696918|77.253742696918|77.253742696918|77.253742696918|75.79026381404|-81.151644466709|-81.151644466709|-81.151644466709|-81.151644466709||-81.151644466709|-81.151644466709|-81.151644466709|-81.151644466709|-81.151644466709|-81.151644466709|-81.151644466709|-81.329328694157|-81.915643654722|-81.957936987235|-82.115485015791|-82.34118387495|-82.34118387495|-82.34118387495|-82.34118387495|-82.948539334255|-84.194764434979|-84.641958567485|-86.552176949034|-87.087561685668|-87.087561685668|-94.1509046365|87.380051887225|87.380051887225|87.380051887225|87.380051887225|87.380051887225|87.380051887225|87.380051887225|87.380051887225|87.380051887225|87.380051887225|87.380051887225|87.380051887225|87.380051887225|87.380051887225|87.380051887225|87.380051887225|86.648116310649|86.591459591878||86.591459591878|86.591459591878|86.591459591878|86.591459591878|86.591459591878|86.591459591878|86.591459591878|86.591459591878|84.599760043172|84.599760043172||84.599760043172|84.599760043172|84.599760043172|84.599760043172|84.599760043172|84.599760043172|84.599760043172|84.599760043172|84.599760043172|83.515284630489|83.32344102435|83.32344102435|83.32344102435|83.32344102435|83.32344102435|83.32344102435|83.32344102435||83.32344102435|83.32344102435|83.32344102435|83.32344102435|83.32344102435|83.32344102435|83.32344102435|83.32344102435|83.32344102435|83.32344102435|79.786597459103|78.610111254879|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165||-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-81.61951677165|-82.849283449756|74.206045425728|74.206045425728|74.206045425728|74.206045425728|74.206045425728|74.206045425728|74.206045425728|74.206045425728|-84.179569092197|-84.179569092197|-84.179569092197|-84.179569092197|-84.179569092197|-84.179569092197|-84.179569092197|-84.179569092197|-84.179569092197|-84.179569092197|-84.179569092197|-87.392298211437|-90.250331973346
01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH|43.315862644701|43.315862644701|43.315862644701|-48.318014585887||-48.318014585887|-48.318014585887|-48.318014585887|-48.318014585887|-48.318014585887|-48.318014585887|-48.318014585887|-48.318014585887|-48.318014585887|-48.318014585887|-48.318014585887|-48.318014585887|-48.318014585887|44.133535145041|44.133535145041|44.133535145041|44.133535145041|44.133535145041|44.133535145041||44.133535145041|44.133535145041|44.133535145041|44.133535145041|43.976705920163|43.606619079315|42.712354880133|42.211159310767|42.211159310767|42.211159310767|41.881288513021||41.835262020523|41.835262020523|41.609736239573|41.347013475796||41.347013475796|41.347013475796|41.347013475796|41.347013475796|41.347013475796|41.347013475796|40.394769342049|40.394769342049|40.394769342049|39.11140977818|38.828739717828|38.828739717828|38.828739717828|38.828739717828|38.828739717828|38.828739717828|38.828739717828|38.828739717828|38.652487837857||38.057765417172|36.845573881018|-41.338882857553|-41.338882857553|-41.338882857553|-41.338882857553|-41.789872520491|-43.052080544415|-43.261201020283|-43.988054734748|-43.988054734748|-43.988054734748|-44.656797481517|-44.656797481517|-44.940606939505|-45.573175072351|-45.657974905083|-45.730339043314|-45.730339043314|-46.562875527999|41.502143975446|41.502143975446|41.502143975446|41.32351053638|41.32351053638|40.517511774905|-45.121591501706|-45.121591501706|-45.121591501706|-45.121591501706|-45.121591501706|-45.121591501706|-45.121591501706|-45.322676681518|-45.322676681518|-45.322676681518|-45.322676681518|-45.322676681518|-45.322676681518|-45.322676681518|-45.322676681518|-45.579639460245|-46.261227120641|-46.261227120641|-46.261227120641|-46.96247534143|-47.479105988979|-47.479105988979|43.941920713021|43.941920713021|43.941920713021|43.941920713021|43.941920713021|43.941920713021|43.941920713021|43.941920713021|43.941920713021|43.941920713021|43.941920713021|43.842132837059|43.589110631841|43.589110631841||43.589110631841|43.454842323614|43.184548424961|42.62338961416|-47.091341963119|-47.091341963119|-47.091341963119|-47.827878729841|-47.938599148268|-47.938599148268|-47.938599148268|-47.938599148268|-47.938599148268|-47.938599148268|-47.938599148268|-48.080941031238|-48.69799128932|-48.808878701729|-49.059311542028|-49.259087220526|-49.259087220526|-52.246761789693|47.689926233292|47.689926233292|47.689926233292|46.901915809255|46.901915809255|46.047511706464|45.056977001044|45.056977001044|45.056977001044|45.056977001044|45.056977001044|45.056977001044|45.056977001044|44.649973250333|44.070526071062|43.044474649949|42.321231471745|41.674370956087||41.674370956087|40.547635607878|39.352928961824|38.935474649083|38.66497322256|38.205246567005|37.90153831228|37.90153831228|-40.864705577961|-40.864705577961||-40.864705577961|-40.864705577961|-40.864705577961|-40.864705577961|-40.864705577961|-40.864705577961|-40.864705577961|-40.864705577961|-40.864705577961|-40.864705577961|-40.864705577961|-40.864705577961|-40.864705577961|-41.37238228894|-41.37238228894|-41.448293901776|-41.448293901776||-41.448293901776|38.121855420819|38.121855420819|38.121855420819|38.121855420819|38.121855420819|38.121855420819|38.121855420819|37.665395810594|36.981272885524|34.758638379002|34.539874815306|33.645414961003|33.615760424283|33.615760424283|32.926678342452|-37.917897271975|-37.917897271975|-38.288270049257|-38.288270049257|-38.288270049257|-38.288270049257|-38.288270049257|-38.288270049257|-38.288270049257||-38.288270049257|-38.288270049257|-38.288270049257|-38.288270049257|-38.288270049257|-38.288270049257|-38.288270049257|-38.288270049257|-38.288270049257|-38.288270049257|-39.560595442744|-39.560595442744|-39.560595442744|-39.560595442744|-39.560595442744|-39.560595442744|-39.560595442744|-39.560595442744|-39.560595442744|-39.560595442744|-39.560595442744|-39.560595442744|-39.560595442744|-39.560595442744|-39.560595442744|-39.843441355992|-40.551044849079|-41.751161155349|-43.576319990639|39.714078821794|39.714078821794
01122|9222|/equities/denbury-resources-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE|9.9039537915086|9.8162393109415|9.8162393109415|9.6800375532678||9.6327307568183|9.4509812304826|9.4509812304826|9.4509812304826|9.3916129591842|9.3916129591842|9.2492915792355|9.1239400993022|9.1239400993022|8.9209101489955|8.9209101489955|8.9209101489955|8.9209101489955|8.7857335200767|8.6405488444199|8.6405488444199|8.6405488444199|8.6405488444199|8.6405488444199||8.6405488444199|8.6405488444199|8.6405488444199|8.6405488444199|8.6405488444199|8.6405488444199|8.6405488444199|6.6035324150577|6.5710136155569|6.3797375074452|6.3676251300843||6.3676251300843|6.3676251300843|6.3676251300843|6.3676251300843||6.3676251300843|6.3676251300843|6.3676251300843|6.3676251300843|6.3533835023279|6.1445926924144|6.0607847432158|6.0607847432158|6.0607847432158|6.0607847432158|5.6811497189227|-6.6874635641333|-6.6874635641333|-6.6874635641333|-6.6874635641333|-6.6874635641333|-6.6874635641333|-6.6874635641333|-6.6874635641333||-6.6874635641333|-6.6874635641333|-6.6874635641333|-6.6874635641333|-6.6874635641333|-6.7477373220916|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.8049950370376|5.1720079473326|5.1720079473326|5.1720079473326|5.1720079473326|5.1720079473326|5.1720079473326|5.1720079473326|5.1720079473326|5.1720079473326|5.1720079473326|5.1720079473326|5.1720079473326|5.1720079473326|5.1720079473326|5.1720079473326|5.1720079473326|5.1720079473326|5.1720079473326|5.1720079473326|5.1720079473326|5.1720079473326|5.1720079473326|5.1720079473326|5.1720079473326|5.1720079473326|5.1720079473326|5.1720079473326||5.1720079473326|5.0477865329131|5.0443102325553|5.0443102325553|5.0443102325553|5.0443102325553|4.8727406191884|4.8727406191884|4.8727406191884|4.7534759486234|4.7534759486234|4.7333064569937|4.6131184116455|-5.4654119008448|-5.4654119008448|-5.4654119008448|-5.4654119008448|-5.4654119008448|-5.5024018810486|-5.5186327002048|-5.5186327002048|-5.5834584789805|4.6745849828618|4.6745849828618|4.6745849828618|4.6745849828618|4.6745849828618|4.6745849828618|4.6745849828618|4.6745849828618|4.6745849828618|4.6745849828618|4.6745849828618|4.6745849828618|4.6745849828618|4.6745849828618|4.6745849828618|-5.5663545544433|-5.5663545544433|-5.5663545544433||-5.5663545544433|-5.5663545544433|-5.5663545544433|-5.5663545544433|-5.5663545544433|-5.7248382232242|-5.8164871690067|-5.8263744510315|-5.8831938281216|-6.0441039684258||-6.220851447709|-6.220851447709|-6.220851447709|-6.220851447709|-6.220851447709|-6.220851447709|-6.220851447709|-6.220851447709|-6.220851447709|-6.220851447709|-6.6106404756259|5.3939932112614|5.3939932112614|5.3939932112614|5.3939932112614|5.3733964312203|5.3733964312203||5.3733964312203|5.3733964312203|5.3733964312203|5.3733964312203|5.3733964312203|5.3733964312203|5.3375913805932|5.3375913805932|5.3375913805932|5.1916013765302|-6.3745001090909|-6.3745001090909|-6.3745001090909|-6.3745001090909|-6.3745001090909|-6.3745001090909|-6.3745001090909|-6.4182113821137|-6.5080719516795|-6.5080719516795|-6.5080719516795|-6.5080719516795|-6.5080719516795|-6.5080719516795|-6.5080719516795||-6.5080719516795|-6.884524244525|-7.2013180339784|-7.2013180339784|-7.2013180339784|-7.2013180339784|-7.2013180339784|-9.2436700119691|-9.2436700119691|-9.2436700119691|-9.6097501399469|-9.6267174582329|-9.6267174582329|-9.6267174582329|-9.6267174582329|-9.6267174582329|-9.6267174582329|-9.8930413304265|-9.971414873445|-9.971414873445|-10.286849628382|-10.453041152445|-10.453041152445|-10.453041152445|-10.553934658332|-10.64244284775|-10.64244284775|-10.64244284775|-10.64244284775|-10.64244284775|-10.64244284775
01124|40089|/equities/qualys-inc|R2000GROWTH|-116.94907828985|-118.85981148281|-120.20617981529|-121.4557550282||-124.41084181939|-127.01765491868|-129.5379569076|-129.5379569076|-129.5379569076|-139.71939500421|-140.57951009352|-140.57951009352|-140.57951009352|-140.57951009352|-140.57951009352|-140.57951009352|-140.57951009352|-140.57951009352|-140.57951009352|-140.57951009352|-140.73221681756|-140.73221681756|-140.73221681756||-140.73221681756|-140.73221681756|-140.73221681756|-140.73221681756|-140.73221681756|-140.73221681756|-140.73221681756|-140.73221681756|-140.73221681756|-142.55797172302|-142.73053970065||-144.53824954261|-145.65693956205|-149.19548867354|-150.68861636198||-150.69266530184|-151.973523682|140.55214103074|140.55214103074|140.55214103074|140.55214103074|140.55214103074|140.55214103074|140.55214103074|139.81767721541|138.93548489023|-150.85836155392|-150.85836155392|-150.85836155392|-150.85836155392|-150.85836155392|-150.85836155392|-150.85836155392|-150.85836155392||-150.85836155392|-150.85836155392|-150.85836155392|-150.85836155392|-150.85836155392|-150.85836155392|-152.69651510956|139.01958707576|139.01958707576|139.01958707576|139.01958707576|139.01958707576|137.24843951072|134.65770690536|129.7441182412|129.41184375432|-132.07670382834|-132.07670382834|-132.07670382834|-133.07606018226|-133.81172824613|-135.45636787141|-135.72617286822|-135.72617286822|-135.72617286822|-135.72617286822|-135.72617286822|-135.72617286822|-135.72617286822|-135.72617286822|-135.72617286822|-135.72617286822|-137.46834625355|-137.46834625355|-137.46834625355|-137.46834625355|-137.7498311373|-139.57787040565|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441||-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.091712441|-140.49327527557|-140.49327527557|-140.49327527557|-140.49327527557|-140.94789787472|-140.94789787472|-140.94789787472|-140.94789787472|-140.94789787472|-140.94789787472|-140.94789787472|-144.15321918263|-145.55209461213|-145.55209461213|-145.55209461213|-146.41232337953|-147.90507549711|-148.27704911955|-148.27704911955|-148.27704911955|-148.27704911955|-148.27704911955|-148.27704911955|-148.27704911955|-148.27704911955|-148.97671832782|140.19735706915|140.19735706915|140.19735706915|140.19735706915||140.19735706915|135.43317994662|134.39020082231|133.70051789848|133.70051789848|133.70051789848|133.70051789848|133.70051789848|133.70051789848|133.70051789848||133.70051789848|133.70051789848|133.70051789848|133.70051789848|133.70051789848|133.70051789848|133.70051789848|133.23285151155|132.75878758479|132.75878758479|132.75878758479|132.75878758479|130.56384367467|127.89816469087|127.62791897208|127.62791897208|126.88101446795||126.64855152629|126.64855152629|126.64855152629|126.64855152629|125.53487816001|125.53487816001|124.80196084077|124.73106139561|124.56950869451|121.99362643438|119.78736117899|117.74401096304|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282||-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.29826745282|-131.92973846076|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-133.00937461512|-134.81430477187|-136.12256075591|-137.68534328375|-139.77477149868|-141.82483715376
01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01126|15761|/equities/conmed-corp|R2000GROWTH|39.603877172504|39.512364186219|38.23179328593|-43.208797511439||-43.208797511439|-43.208797511439|-43.208797511439|-43.208797511439|-43.208797511439|-43.208797511439|-43.208797511439|-43.208797511439|-43.208797511439|-43.208797511439|-43.208797511439|-43.51171923675|-43.881355402623|39.464157534798|39.464157534798|39.464157534798|39.464157534798|39.464157534798|39.464157534798||39.464157534798|39.464157534798|39.464157534798|39.464157534798|39.464157534798|39.464157534798|39.464157534798|-43.946616896786|-43.946616896786|-43.946616896786|-43.946616896786||-43.946616896786|-43.946616896786|-43.946616896786|-43.946616896786||-43.946616896786|-43.946616896786|-44.096834731312|-44.096834731312|-44.096834731312|-44.096834731312|-44.096834731312|-44.096834731312|-44.096834731312|-44.096834731312|-44.096834731312|-45.448947893361|-45.448947893361|-45.448947893361|-45.448947893361|-45.448947893361|-45.448947893361|-45.448947893361|-45.448947893361||-45.448947893361|-45.448947893361|-45.448947893361|-45.448947893361|-45.448947893361|-45.846409465184|-46.332399422715|-46.862110198415|-47.19789999158|-48.629333264638|-48.736139578516|-48.736139578516|-48.736139578516|-48.736139578516|-48.736139578516|-48.736139578516|-48.736139578516|-48.736139578516|-48.887427324382|44.172753252068|44.172753252068|44.172753252068|44.172753252068|44.172753252068|44.172753252068|44.172753252068|43.411395299742|-48.307779864687|-48.307779864687|-48.307779864687|-48.307779864687|-48.307779864687|-48.307779864687|-49.283644972265|-50.56856009613|-50.56856009613|-50.56856009613|-50.56856009613|-50.56856009613|-50.56856009613|-50.56856009613|-50.56856009613|-50.56856009613|-51.27178305664|-51.973901738484|-53.25100473757|-54.511530498613|-54.983923174661|-55.777971296091|50.383161422847|50.383161422847|50.383161422847|50.383161422847|50.383161422847|50.383161422847|50.383161422847|50.383161422847|50.383161422847|50.383161422847|49.485465981241|49.485465981241|49.485465981241||49.485465981241|49.485465981241|49.485465981241|49.218974922022|49.218974922022|48.866861717318|48.866861717318|48.866861717318|48.866861717318|48.866861717318|48.866861717318|48.866861717318|48.866861717318|47.902976016577|47.902976016577|47.902976016577|47.481778734255|47.481778734255|47.481778734255|46.585308094078|-53.216687040669|-53.216687040669|-53.216687040669|-53.216687040669|-53.216687040669|-53.216687040669|-53.216687040669|-53.216687040669|-53.216687040669|-53.216687040669|-54.416318289817|-55.103354050275|-55.103354050275|-55.490396262933|-56.58488204935|-57.009276481825|-57.009276481825|-57.009276481825|-57.009276481825|-57.009276481825||-57.009276481825|-57.009276481825|-57.009276481825|-57.009276481825|-57.009276481825|-57.009276481825|-57.10159858291|-57.10159858291|-57.10159858291|-57.392331055189||-57.861479789444|-58.154700630713|-59.208001633274|-60.268890084809|54.48059521118|54.48059521118|54.48059521118|54.099906059932|54.099906059932|54.099906059932|54.099906059932|54.099906059932|54.099906059932|54.099906059932|54.099906059932|54.099906059932|54.099906059932||54.099906059932|54.099906059932|54.099906059932|54.099906059932|53.54189314277|53.54189314277|53.523585292142|53.523585292142|53.523585292142|53.062317711823|50.719238977424|50.271934223166|49.374904363068|49.374904363068|49.374904363068|49.280499890891|49.280499890891|-55.951626692034|-55.951626692034|-55.951626692034|-55.951626692034|-55.951626692034|-55.951626692034|-55.951626692034|-55.951626692034||-57.246251964808|-57.768107838367|-59.642875082994|-61.613194341687|-62.21160302695|-63.051567785948|-63.051567785948|-63.051567785948|-63.051567785948|-63.051567785948|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538|-64.224403879538
01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE|95.310101413647|95.310101413647|95.310101413647|95.310101413647||95.310101413647|95.310101413647|95.310101413647|93.452335887396|91.784842228648|91.784842228648|91.784842228648|91.784842228648|91.784842228648|91.784842228648|91.784842228648|91.784842228648|91.784842228648|91.784842228648|91.784842228648|91.784842228648|91.784842228648|91.784842228648|91.784842228648||91.784842228648|91.784842228648|91.784842228648|91.784842228648|91.784842228648|91.784842228648|91.784842228648|91.784842228648|91.784842228648|91.784842228648|91.784842228648||91.784842228648|91.784842228648|91.784842228648|91.784842228648||91.432803261947|91.432803261947|91.432803261947|91.432803261947|91.432803261947|91.432803261947|91.432803261947|91.432803261947|90.7531173634|89.320277963746|89.320277963746|89.320277963746|89.320277963746|89.320277963746|89.320277963746|89.320277963746|89.320277963746|89.320277963746|89.320277963746||89.320277963746|88.310328786757|87.920317734397|87.920317734397|87.920317734397|87.920317734397|87.920317734397|87.920317734397|87.920317734397|87.920317734397|87.920317734397|87.562023892576|86.731136708982|84.976400123122|84.976400123122|84.105999984214|-91.982035989529|-91.982035989529|-91.982035989529|-92.659650190059|-92.659650190059|-92.659650190059|-93.644619691744|-93.644619691744|-94.134263568538|-94.134263568538|-94.134263568538|-94.134263568538|-94.134263568538|-94.134263568538|-94.134263568538|-94.134263568538|-94.134263568538|-94.134263568538|-94.134263568538|-94.726539988669|-95.599542824596|-95.920823395415|-95.920823395415|-95.920823395415|-95.920823395415|-96.643973999734|-98.195517222964|-98.195517222964|-98.492795591976|-100.04894556538|-100.46743514291|-100.82993154781|95.331319882234|95.331319882234|95.331319882234|95.331319882234|95.331319882234|95.331319882234|95.331319882234|95.331319882234|95.331319882234|95.331319882234|95.331319882234|94.160361053502|92.703179202649|92.139892849702||92.139892849702|92.139892849702|91.465436177539|91.229811780599|91.229811780599|90.541757284433|-98.848319336786|-98.848319336786|-98.848319336786|-98.848319336786|-98.848319336786|-98.848319336786|-98.848319336786|-98.848319336786|-98.848319336786|-98.848319336786|-98.848319336786|-98.848319336786|-98.848319336786|-99.572578108989|-99.980136514464|-102.20231970235|96.112178898392|96.112178898392|96.112178898392|96.112178898392|96.112178898392|96.112178898392|96.112178898392|96.112178898392|96.112178898392|96.112178898392|96.112178898392|96.112178898392|96.112178898392|96.112178898392|96.112178898392|95.958559183296|95.958559183296|95.958559183296||95.958559183296|94.581733019282|94.083302630549|94.083302630549|94.083302630549|93.988068813657|93.988068813657|93.988068813657|93.327747262772|93.327747262772||93.327747262772|93.327747262772|93.327747262772|93.327747262772|93.327747262772|93.327747262772|93.327747262772|93.175400935377|93.175400935377|93.175400935377|93.175400935377|93.175400935377|93.175400935377|93.175400935377|93.175400935377|93.175400935377|93.175400935377||93.175400935377|93.175400935377|93.175400935377|93.175400935377|93.175400935377|93.175400935377|93.175400935377|93.175400935377|93.175400935377|93.175400935377|88.656003328126|87.18750439304|85.664517091578|84.97653142486|84.361146519294|83.099882308764|-93.062266745505|-93.062266745505|-93.062266745505|-93.062266745505|-93.062266745505|-93.062266745505|-93.062266745505|-93.062266745505|-93.062266745505||-93.062266745505|-93.062266745505|-93.062266745505|-93.062266745505|-93.062266745505|-93.062266745505|-93.062266745505|-93.062266745505|-93.509740421438|-93.528597908179|-97.980664444146|-98.295135461659|-98.295135461659|-98.295135461659|-100.01570633978|-101.46523040235|-102.62189308864|-102.62189308864|-102.62189308864|-102.62189308864|-102.88189494601|-102.88189494601|-102.88189494601|-102.88189494601|-102.88189494601|-102.88189494601|-102.88189494601|-102.88189494601|-102.88189494601|-102.88189494601|-102.88189494601
01128|16502|/equities/lhc-group|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01129|17001|/equities/papa-johns-international|R2000GROWTH|-35.188744233042|-35.188744233042|-35.188744233042|-35.188744233042||-36.088881569869|-37.145424504817|-37.892139271167|-37.954630604481|-37.954630604481|-37.954630604481|-37.954630604481|-37.954630604481|-37.954630604481|-38.605978373129|-39.53714728735|-40.096642763329|-40.795296612729|-40.795296612729|-40.827004593304|-40.827004593304|-40.827004593304|-40.827004593304|-40.827004593304||-40.827004593304|-40.827004593304|-40.827004593304|-40.827004593304|-40.827004593304|-40.827004593304|-41.485226915601|-41.726406706924|-41.726406706924|-41.726406706924|-41.726406706924||-41.726406706924|-42.55494762835|-42.55494762835|-42.649385202561|-42.914871362221|-43.242248062041|-43.895162904424|-44.857556594922|-44.978820232897|-45.641602510327|-45.641602510327|-45.641602510327|-46.339637388161|-46.339637388161|-46.339637388161|-46.339637388161|-46.339637388161|-46.955708624446|-47.59333645141|-48.253037973612|-48.253037973612|-48.253037973612|-48.253037973612|-48.615682988768||-48.615682988768|-48.615682988768|-48.615682988768|-48.615682988768|-48.615682988768|-49.601312855223|-50.218402680798|-50.488225523016|-51.494848187791|-51.494848187791|-51.751391055378|-51.751391055378|-51.751391055378|-51.751391055378|-52.348212377002|-53.371625626275|-55.635696318623|47.821166801249|47.821166801249|47.821166801249|47.821166801249|47.821166801249|47.821166801249|47.821166801249|46.327116459725|46.327116459725|46.072906779048|45.764340611296|45.458157879331|45.350352812964|45.350352812964|39.799313811415|-47.470906129156|-47.470906129156|-47.637676732048|-49.088528439187|-50.696424244832|45.313726791377|45.313726791377|45.313726791377|45.313726791377|45.313726791377|45.313726791377|45.313726791377|45.313726791377|45.313726791377|45.313726791377|45.313726791377|45.313726791377|45.313726791377|45.313726791377|45.313726791377|45.313726791377|44.659352648694|44.659352648694|44.118408135964|44.118408135964|43.40565202654|43.40565202654|43.40565202654|43.40565202654|43.40565202654||43.40565202654|43.40565202654|43.40565202654|42.652693325286|42.652693325286|42.652693325286|42.652693325286|42.652693325286|42.652693325286|42.652693325286|42.652693325286|41.735769225497|41.230022378916|39.501968962345|-45.001795489714|-45.001795489714|-45.001795489714|-45.001795489714|-45.048663359136|-45.655180009704|-46.691311766153|-47.338214178969|-47.338214178969|-47.338214178969|-48.299126806181|-48.420698367138|-49.265496583537|-49.484160154095|-49.484160154095|-49.484160154095|-49.484160154095|-49.484160154095|-49.68799306842|-51.007815699801|44.85507877123|44.85507877123|44.85507877123|44.85507877123|44.85507877123|44.85507877123||44.85507877123|44.85507877123|44.85507877123|44.85507877123|44.85507877123|44.85507877123|44.85507877123|44.85507877123|44.85507877123|44.85507877123||44.85507877123|44.85507877123|44.85507877123|44.85507877123|44.85507877123|44.85507877123|44.85507877123|44.85507877123|43.22196544819|42.297760365099|42.297760365099|41.113065690564|40.298964362196|39.149680937719|38.978833345783|38.773725461312|38.501083744176||36.736708733045|36.736708733045|36.318138005205|36.318138005205|36.318138005205|36.318138005205|36.318138005205|36.318138005205|36.318138005205|34.555270382506|33.285278104789|31.434197928119|-36.928681700846|-36.928681700846|-36.928681700846|-36.928681700846|-36.928681700846|-36.928681700846|-36.928681700846|-36.928681700846|-36.928681700846|-36.928681700846|-36.928681700846|-36.928681700846|-36.928681700846||-37.337424429942|-37.614405058809|-37.784317333376|-38.942018331064|-39.481964973358|-40.400975761771|-40.400975761771|-41.663305240605|-42.575328144468|-45.059320115422|-46.406639629778|-46.406639629778|-46.406639629778|-46.406639629778|-46.406639629778|-47.222376035514|-47.24875235432|-48.973613260782|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717|41.912089219717
01130|16008|/equities/the-ensign-group|R2000GROWTH|195.87337214282|195.87337214282|195.87337214282|195.87337214282||195.87337214282|195.67561538276|188.9362450447|183.16799850887|181.34775035056|178.18525300724|168.50389297435|168.50389297435|168.50389297435|168.50389297435|168.50389297435|168.50389297435|168.50389297435|168.50389297435|168.50389297435|168.50389297435|168.50389297435|168.50389297435|168.50389297435||168.50389297435|168.50389297435|-182.96741428104|-182.96741428104|-182.96741428104|-182.96741428104|-182.96741428104|-182.96741428104|-182.96741428104|-182.96741428104|-182.96741428104||-184.457684196|-185.49275163192|-185.49275163192|-186.67946731409|-186.67946731409|-186.67946731409|-186.67946731409|-186.67946731409|-186.67946731409|-186.67946731409|-186.67946731409|-186.67946731409|-186.67946731409|-186.67946731409|-186.67946731409|-186.67946731409|-188.6596869557|-190.49837043889|176.48719896265|176.48719896265|176.48719896265|176.48719896265|176.48719896265|176.48719896265||176.48719896265|176.48719896265|176.48719896265|176.48719896265|176.48719896265|176.48719896265|176.48719896265|176.48719896265|176.48719896265|176.48719896265|176.48719896265|176.48719896265|176.48719896265|176.48719896265|176.48719896265|176.48719896265|176.48719896265|176.48719896265|176.48719896265|176.48719896265|176.48719896265|176.48719896265|176.48719896265|175.62299467665|174.76007044693|174.31156802349|174.31156802349|173.83950927714|170.61750844297|169.60973075559|168.5419288601|167.88824886365|166.68473269193|165.9739669834|165.9739669834|165.9739669834|165.9739669834|165.9739669834|164.34396664135|-175.05524603729|-175.05524603729|-175.05524603729|-175.05524603729|-175.05524603729|-175.05524603729|-175.05524603729|-175.05524603729|-175.05524603729|-175.05524603729|-175.05524603729|-175.05524603729|-175.08415992397|165.15357776221|165.15357776221|165.15357776221|165.15357776221|165.15357776221|165.15357776221|165.15357776221|164.5647807541|164.5647807541|164.5647807541||163.54211886089|162.67963581793|162.29954635559|162.09245439401|162.09245439401|162.09245439401|160.70566628631|158.73710964185|157.10506352321|157.10506352321|157.10506352321|156.14317140464|155.29240639876|152.55184420691|151.07427235826|150.78252687702|148.12891949823|146.65379788269|145.19672051391|142.18885592312|139.58425963183|139.58425963183|139.52250992213|137.9686289513|137.79236546753|136.08845881619|-146.02818081637|-146.02818081637|-146.02818081637|-146.02818081637|-146.97686950653|-148.21291809048|-149.16990661583|-152.07181888114|-152.97883186236|-152.97883186236|145.13205408589|145.13205408589|145.13205408589|145.13205408589||145.13205408589|145.13205408589|145.13205408589|145.13205408589|145.13205408589|145.13205408589|145.13205408589|145.13205408589|145.13205408589|145.13205408589||145.13205408589|144.26151100282|143.59460103884|143.59460103884|143.59460103884|143.59460103884|143.59460103884|143.59460103884|143.59460103884|142.17955226782|142.02450455431|139.66861267889|137.47087126795|137.47087126795|137.47087126795|137.47087126795|137.47087126795||137.47087126795|137.47087126795|137.47087126795|137.47087126795|137.47087126795|136.9181962656|135.03216146618|132.38629123005|131.0801007089|128.06112891402|125.67343299882|124.63626446212|123.82194905242|-135.01496836112|-135.01496836112|-135.01496836112|-135.01496836112|-135.01496836112|-135.01496836112|-135.01496836112|-135.01496836112|-135.01496836112|-135.01496836112|-135.01496836112|-135.53354172916||-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-135.53354172916|-136.51968664826|-137.33577489522|-137.3384114417|-137.3384114417|-137.3384114417|-137.3384114417
01131|101895|/equities/trinet-grou|R2000GROWTH|-49.559514168109|-49.694959247374|-49.694959247374|-49.694959247374||-49.694959247374|-53.985233082002|-57.278037775033|-59.726708876284|-61.598566147125|-63.440975938358|-63.440975938358|-63.759350281674|57.632634084804|57.632634084804|57.632634084804|57.632634084804|57.632634084804|57.632634084804|57.632634084804|57.632634084804|57.632634084804|57.632634084804|57.632634084804||57.632634084804|57.394593258018|56.664412549649|56.664412549649|56.664412549649|56.44566532385|56.44566532385|56.44566532385|56.44566532385|56.44566532385|56.44566532385||56.44566532385|56.44566532385|56.44566532385|56.44566532385||56.44566532385|56.44566532385|56.44566532385|56.44566532385|56.44566532385|56.44566532385|55.46351831502|-60.307146972294|-60.307146972294|-60.307146972294|-60.307146972294|-60.500156702469|-60.500156702469|-60.500156702469|-60.500156702469|-60.500156702469|-60.500156702469|-60.500156702469|-60.500156702469||-60.500156702469|-60.500156702469|-60.500156702469|-60.500156702469|-60.500156702469|-60.500156702469|-60.500156702469|-61.076830455407|-61.582866002834|-62.126516873876|-62.249155755614|-62.249155755614|-62.249155755614|-63.130171188353|-63.71985730489|-65.002286162198|-65.818929687938|-66.008186672356|-66.008186672356|-66.008186672356|-66.008186672356|-66.008186672356|-66.008186672356|-66.008186672356|-66.008186672356|-66.008186672356|-66.008186672356|-66.008186672356|-66.008186672356|-66.008186672356|-67.7129753884|-67.7129753884|-67.7129753884|-68.688305410668|-69.800897528645|-70.103214610413|-70.462057690313|-70.462057690313|-70.462057690313|-70.462057690313|-71.711731597771|-72.581208934004|-72.581208934004|-72.581208934004|-72.66244987825|66.286627483958|66.286627483958|66.286627483958|66.286627483958|66.286627483958|66.286627483958|66.286627483958|66.286627483958|66.286627483958|66.286627483958|66.286627483958|66.286627483958|66.286627483958|66.286627483958|66.286627483958|66.286627483958|66.286627483958||66.286627483958|65.048804707653|64.410362079548|63.125957730531|62.677173035144|61.652844346453|-68.657585009389|-68.657585009389|-68.657585009389|-68.657585009389|-68.657585009389|-68.657585009389|-68.657585009389|-68.657585009389|-68.657585009389|-68.800446332145|-68.800446332145|-68.800446332145|-69.05105189554|-69.58672522695|-71.901919250038|64.46936723852|64.46936723852|64.46936723852|64.104851215679|-69.769264326636|-69.769264326636|-69.769264326636|-69.769264326636|-69.769264326636|-70.828349336588|-72.034459942903|-72.034459942903|-74.064375420771|-74.898748738194|-75.998609709105|-77.810818327092|-78.641745925637|-78.793882344268|-78.859605803984||-78.859605803984|-78.859605803984|-78.859605803984|-78.859605803984|-79.287894795225|-79.350718151514|-80.128297420547|-80.396797530834|-80.396797530834|-80.396797530834||-82.248800455402|-82.925056654955|-82.95784230447|-83.053157861764|-84.261561561221|78.778134990706|78.778134990706|78.778134990706|78.778134990706|78.778134990706|78.778134990706|78.778134990706|78.778134990706|78.778134990706|78.778134990706|78.778134990706|78.778134990706||78.778134990706|78.778134990706|78.778134990706|78.778134990706|78.145119217782|77.706077712276|76.41453482652|75.904838267966|75.904838267966|75.683709135766|73.442176173258|73.101308317237|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985||72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|72.107484982985|71.936093408287|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446|-79.845145446
01132|16842|/equities/overstock.com|R2000GROWTH|-6.1733929240626|-6.1733929240626|-6.1843741749444|-6.1843741749444||-6.3359710744926|-6.4205234372957|-6.6950259566686|-6.6968877587492|-6.6968877587492|-6.6968877587492|-6.7051527272523|-7.14461437981|-7.3232294328238|-7.3232294328238|-7.3232294328238|6.1384387540604|6.1384387540604|6.1384387540604|6.1384387540604|6.1384387540604|6.1384387540604|5.9229796769723|5.9229796769723||5.9229796769723|5.8412885536203|5.5050906728393|5.5050906728393|5.5050906728393|5.5050906728393|5.307599689583|-6.3512883715408|-6.3512883715408|-6.3512883715408|-6.3512883715408||-6.3512883715408|-6.4620369863264|-6.5377965450013|-6.6137130525073||-6.6995919839497|-6.813435596002|-6.9405111489952|-6.9405111489952|-6.9405111489952|-6.9405111489952|-6.9405111489952|-6.9405111489952|-6.9405111489952|-6.9405111489952|-6.9405111489952|-6.9405111489952|-6.9405111489952|-6.9405111489952|-6.9405111489952|-6.9405111489952|-6.9405111489952|-6.9405111489952|-6.9405111489952||-6.9405111489952|-6.9405111489952|-6.9405111489952|-7.0886233049698|-7.1896370470598|-7.2875765797624|-7.2875765797624|-7.3011960715198|-7.657717992878|-8.1502421984143|-8.562769215313|-8.5629982440933|-8.5629982440933|-8.5629982440933|-8.8394202092472|-9.222494108096|-9.222494108096|-9.4261043939493|-9.5793661445934|-9.9882400930544|-10.431542191795|-10.431542191795|-10.431542191795|-10.431542191795|-10.431542191795|-10.431542191795|-10.470746950591|-10.470746950591|-10.470746950591|-10.890830097689|-11.516271503488|-11.516271503488|-11.729745979354|-12.335829332189|9.2333285949491|9.2333285949491|9.2333285949491|9.2333285949491|9.2103648342317|8.6219581452688|8.6219581452688|8.6219581452688|8.6219581452688|8.6219581452688|8.6219581452688|8.6219581452688|8.6219581452688|8.6219581452688|8.6219581452688|8.6219581452688|8.6219581452688|8.6219581452688|8.6219581452688|8.6219581452688|8.6219581452688|8.6219581452688|8.6219581452688|-10.39267011845|-10.39267011845|-10.39267011845|-10.39267011845|-10.39267011845||-10.39267011845|-10.39267011845|-10.39267011845|-10.39267011845|-10.39267011845|-10.39267011845|-10.39267011845|-10.39267011845|-10.39267011845|-10.39267011845|-10.39267011845|-10.39267011845|-10.39267011845|-10.39267011845|-10.39267011845|-10.39267011845|-10.757677942418|-10.757677942418|-10.757677942418|-10.757677942418|-10.955675131638|8.8533163058964|8.8533163058964|8.8533163058964|8.8533163058964|8.8533163058964|8.8533163058964|8.8533163058964|8.3839626299239|7.8457919742109|6.7908077930346|6.3233773932752|6.3233773932752|6.3233773932752|6.3233773932752|6.3233773932752|6.3233773932752|6.2826858875814|6.071606569562|6.0146685209216||6.0146685209216|5.595237105681|5.4308328901649|5.4308328901649|5.4308328901649|5.4308328901649|5.4308328901649|5.4308328901649|5.4308328901649|5.4308328901649||5.4308328901649|5.4308328901649|5.4308328901649|5.4308328901649|5.4308328901649|5.4308328901649|5.4024846987806|5.4024846987806|5.4024846987806|5.4024846987806|5.4024846987806|5.4024846987806|5.4024846987806|5.4024846987806|5.4024846987806|5.4024846987806|5.4024846987806||5.4024846987806|5.4024846987806|5.4024846987806|5.4024846987806|5.3055383581676|5.1594870508553|4.6452635063995|4.3075151459231|4.0877945440626|3.7653271906482|-4.807568909849|-4.807568909849|-4.807568909849|-4.8586986220825|-5.0174429987258|-5.0993810731379|-5.1212336289517|-5.1212336289517|-5.1212336289517|-5.1212336289517|-5.1212336289517|-5.1212336289517|-5.1212336289517|-5.1212336289517|-5.1212336289517||-5.1212336289517|-5.1212336289517|-5.3311096151264|-5.4946269078619|-5.4946269078619|-5.4946269078619|-5.4946269078619|-5.4946269078619|-5.6238487703278|-5.6238487703278|-6.1675875962525|-6.495933697861|-6.495933697861|-6.495933697861|-6.495933697861|-6.495933697861|-6.495933697861|-6.495933697861|-6.6365233535157|-6.6365233535157|-6.63669269555|-6.7527138974179|-6.9810749187884|-6.9810749187884|-6.9810749187884|-6.9810749187884|-7.3500832865434|-7.3773148136886|-7.5880655308036|-7.5880655308036|-7.5880655308036
01133|16954|/equities/perficient|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH|-418.64047536886|-418.64047536886|-418.64047536886|-418.64047536886||-418.64047536886|376.94286094671|376.94286094671|376.94286094671|376.94286094671|376.94286094671|372.72263310756|372.56317590413|372.56317590413|372.56317590413|372.56317590413|372.56317590413|372.56317590413|372.56317590413|372.56317590413|372.56317590413|372.56317590413|372.56317590413|372.56317590413||372.56317590413|372.56317590413|372.56317590413|372.56317590413|372.56317590413|372.56317590413|372.56317590413|371.0566608957|371.0566608957|370.47187508094|370.47187508094||370.47187508094|370.47187508094|367.56707094497|366.45406636273||366.45406636273|366.13831741583|365.63369869934|361.91911617635|359.07617519452|359.07617519452|359.07617519452|359.07617519452|358.46110564419|351.02093708459|-387.3922340011|-387.3922340011|-387.3922340011|-392.40358560343|-402.60038564227|-408.91529813292|-408.91529813292|-408.91529813292|-408.91529813292||-408.91529813292|-408.91529813292|-408.91529813292|-408.91529813292|-408.91529813292|-420.45257531805|-421.33805557144|-421.33805557144|-425.96229909143|-430.25627526085|-430.25627526085|-430.25627526085|-431.57195460841|-436.5091848681|-436.5091848681|-436.5091848681|-436.5091848681|-438.01546630039|-447.71329243066|-450.46050233181|-459.04011164038|-475.93368504775|-475.93368504775|-476.67825797677|436.28751027612|436.28751027612|436.28751027612|436.28751027612|436.28751027612|436.28751027612|436.28751027612|436.28751027612|436.28751027612|436.28751027612|436.28751027612|436.28751027612|436.28751027612|429.20388409857|412.92003798224|-448.56032553757|-448.56032553757|-448.56032553757|-448.56032553757|-451.87370121308|-453.94926508523|-453.94926508523|-453.94926508523|-456.76473382951|-457.69125196555|-457.69125196555|-457.69125196555|-457.69125196555|-463.14139453149|-464.17823870653|-464.17823870653|-465.68304361761|-473.65991733537|-473.65991733537|-473.65991733537|-473.65991733537|-473.65991733537|-473.65991733537||-473.65991733537|-473.65991733537|-473.65991733537|-473.65991733537|-473.65991733537|-473.65991733537|-473.65991733537|-473.65991733537|-473.65991733537|-473.65991733537|-473.65991733537|-473.65991733537|-473.65991733537|-473.65991733537|-478.70611644305|-480.84597688822|-481.62227615944|-485.35309330215|-487.19021287559|-487.19021287559|-487.19021287559|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374||-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374||-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374||-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-491.50176766374|-494.95821140646|-494.95821140646|-494.95821140646|-494.95821140646|-494.95821140646|-494.95821140646|-494.95821140646|-494.95821140646|-494.95821140646|-499.92078726423|-501.59864492032|-503.19714079488|-503.19714079488|442.22763439916|-494.57715931756|-494.57715931756|-494.57715931756||-494.57715931756|-494.57715931756|-494.57715931756|-494.57715931756|-494.57715931756|-494.57715931756|-494.57715931756|-494.57715931756|-494.57715931756|453.20362283145|453.20362283145|450.1543614118|450.1543614118|445.33053098106|445.33053098106|440.81115738433|440.81115738433|440.74510888569|435.79603841032|420.81920663213|-464.74152171612|-464.74152171612|-464.74152171612|-464.74152171612|-464.74152171612|-464.74152171612|-464.74152171612|-464.74152171612|-464.74152171612|-464.74152171612|-464.74152171612
01135|16044|/equities/exlservice-holdin|R2000GROWTH|-34.40001873832|-34.836628317944|-34.836628317944|-34.836628317944||-34.836628317944|-34.836628317944|-35.898474455003|-35.993620660722|-35.993620660722|-36.923410816126|-37.540940826239|-37.540940826239|-40.73048969673|-42.000462030762|-42.000462030762|-42.317112683581|-43.17368035772|-43.73134970686|-43.73134970686|-43.73134970686|-43.73134970686|-43.73134970686|-43.73134970686||-43.73134970686|-43.73134970686|-43.73134970686|-43.73134970686|-43.73134970686|-43.73134970686|-43.73134970686|-43.73134970686|-43.73134970686|-43.73134970686|-43.822234206963||41.544108952285|41.544108952285|41.544108952285|41.442897360855|41.440997593198|41.326942541636|41.324188329601|41.324188329601|40.573542596923|40.338103614501|39.768447595892|39.489514357577|-41.699633515586|-41.699633515586|-41.699633515586|-41.699633515586|-41.699633515586|-41.699633515586|-41.699633515586|-41.699633515586|-41.699633515586|-41.699633515586|-41.699633515586|-41.699633515586||-41.699633515586|-41.699633515586|-41.699633515586|-41.699633515586|-41.699633515586|-41.699633515586|-41.89672848149|-41.89672848149|-41.89672848149|-41.89672848149|-41.89672848149|-41.89672848149|-41.89672848149|-41.89672848149|-41.89672848149|-41.89672848149|-41.89672848149|-41.89672848149|-41.89672848149|-41.89672848149|-41.89672848149|-42.685069345136|-42.685069345136|-42.685069345136|-42.685069345136|-42.685069345136|-42.685069345136|-42.685069345136|-42.685069345136|-42.685069345136|-43.325743435378|-43.340708572064|-43.700208273634|-44.366896937407|-44.838774069721|-44.840970525669|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456||-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.046391186456|-45.396546983432|-45.476996368513|-45.485310126212|-45.485310126212|-45.485310126212|-45.485310126212|-45.485310126212|-45.485310126212|-45.485310126212|-45.968124125695|-46.159148240858|-47.077493009415|-47.077493009415|-47.077493009415|-47.077493009415|-47.077493009415||-47.077493009415|-47.077493009415|-47.077493009415|-47.077493009415|-47.077493009415|-47.077493009415|-47.250569777849|-47.47255468413|-47.47255468413|-48.027283669012||-48.328435642609|45.680514205511|45.251404723652|45.118179863913|45.118179863913|45.118179863913|45.118179863913|45.118179863913|45.118179863913|44.402976533023|43.988457066315|43.440943593175|43.440943593175|43.440943593175|43.440943593175|43.440943593175|43.233272413844||43.026896494584|43.026896494584|43.026896494584|43.026896494584|43.026896494584|43.026896494584|43.026896494584|43.026896494584|43.026896494584|41.894049558327|41.853816840286|41.853816840286|41.853816840286|41.853816840286|41.853816840286|41.853816840286|41.853816840286|40.810349832238|-46.584137234281|-46.584137234281|-46.584137234281|-46.584137234281|-46.584137234281|-46.584137234281|-46.584137234281||-46.584137234281|-46.584137234281|-46.584137234281|-46.584137234281|-46.584137234281|-46.584137234281|-46.584137234281|-46.584137234281|-46.584137234281|-48.599596113177|-49.722078052116|-49.722078052116|-49.722078052116|-49.722078052116|-49.722078052116|-49.722078052116|-49.722078052116|-49.722078052116|-49.722078052116|-49.722078052116|-49.755696940875|-49.755696940875|-49.755696940875|-49.755696940875|-49.755696940875|-49.755696940875|-50.283274412658|-50.481692579616|-50.922573808419|-51.098692527069|-51.134101459994
01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE|58.20858485396|58.20858485396|58.20858485396|58.20858485396||58.20858485396|58.20858485396|57.782601433728|57.782601433728|57.782601433728|57.782601433728|57.667614492811|-61.396820019878|-61.396820019878|-61.396820019878|-61.396820019878|-61.396820019878|-61.396820019878|-61.396820019878|-61.396820019878|-61.396820019878|-61.396820019878|-62.580568805329|-62.580568805329||-62.580568805329|-62.580568805329|-62.580568805329|-62.580568805329|-63.850354211189|-64.157305354251|-64.157305354251|-64.157305354251|-65.305893812327|-66.044881513547|-66.469036608748||62.525742898741|62.525742898741|62.525742898741|62.525742898741||62.525742898741|62.525742898741|62.525742898741|62.525742898741|62.525742898741|61.880545918984|61.557825424984|61.411415105324|61.411415105324|61.411415105324|61.411415105324|61.411415105324|61.411415105324|61.411415105324|61.411415105324|61.411415105324|61.411415105324|61.411415105324|61.411415105324||61.411415105324|61.411415105324|61.411415105324|61.411415105324|60.44823562355|60.358324659842|60.358324659842|60.033414881514|59.405323921626|59.14646841308|-62.240533273056|-62.240533273056|-62.240533273056|-62.240533273056|-62.240533273056|-62.240533273056|-62.240533273056|-62.240533273056|-62.560594153222|-62.759252636296|-62.759252636296|-63.667071739541|-63.667071739541|-63.667071739541|-63.667071739541|-63.667071739541|-63.667071739541|-63.667071739541|-63.730633858957|-64.924037010712|-66.05084253241|-66.05084253241|-66.05084253241|-66.05084253241|-66.05084253241|-66.05084253241|-66.05084253241|-66.05084253241|-66.05084253241|-66.05084253241|-67.40259982137|-67.440622530211|-67.440622530211|-67.487085075848|-67.487085075848|-67.487085075848|-67.921055923853|-67.921055923853|-68.409268275588|-68.409268275588|-68.409268275588|-68.409268275588|-69.506357210973|-69.506357210973|-69.506357210973|-69.506357210973|-69.506357210973|-69.506357210973|-69.506357210973|-69.506357210973|-69.506357210973|-69.506357210973||-69.506357210973|-69.506357210973|-69.506357210973|-69.506357210973|-69.506357210973|-69.506357210973|-69.506357210973|-69.506357210973|-69.506357210973|-69.506357210973|-69.506357210973|-69.506357210973|-69.506357210973|-69.506357210973|-69.687833444216|-69.687833444216|-69.687833444216|-69.687833444216|-69.687833444216|-69.687833444216|-69.687833444216|-70.318425540502|-70.634364424343|-71.205961980417|-71.624405320038|-72.782582635735|-72.879168796379|-72.884745585868|-72.884745585868|-73.384159710616|-73.658219152285|-73.658219152285|-73.81213252367|-74.142700484742|-74.175062230768|-74.175062230768|-74.518548575579|-74.518548575579|-74.518548575579|-74.518548575579||-74.518548575579|-74.518548575579|-75.419777004397|-75.419777004397|-75.419777004397|-75.469472347008|-75.898741560838|-75.898741560838|-75.898741560838|-75.898741560838||-75.898741560838|-76.123045636174|-77.126162953903|-77.485064190669|-77.485064190669|-77.485064190669|-77.882039704212|-77.882039704212|-77.882039704212|-77.882039704212|-77.882039704212|-77.882039704212|-77.882039704212|-77.882039704212|-77.882039704212|-77.882039704212|-77.882039704212||-77.882039704212|-77.882039704212|-78.319064735709|-78.319064735709|-78.319064735709|-78.319064735709|-78.319064735709|-78.319064735709|-79.21121783823|-79.21121783823|-79.519712466887|-79.519712466887|-79.81072477609|-79.81072477609|-79.846049060675|-79.846049060675|-79.846049060675|-79.846049060675|-80.238409757362|-80.238409757362|-80.238409757362|-80.238409757362|-80.238409757362|-80.238409757362|-80.238409757362||-80.238409757362|-80.238409757362|-80.238409757362|-80.238409757362|-80.238409757362|-80.238409757362|-80.238409757362|-80.238409757362|-80.238409757362|-82.43702801605|76.726661955199|76.726661955199|76.726661955199|76.448894804143|76.302380369133|75.155424327791|74.857970152895|74.095244207427|-77.895215877379|-77.895215877379|-77.895215877379|-77.895215877379|-77.895215877379|-77.895215877379|-77.895215877379|-77.895215877379|-77.895215877379|-78.769671117585|-78.769671117585|-78.769671117585|-78.769671117585
01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH|27.418591751609|27.418591751609|27.418591751609|27.418591751609||27.418591751609|27.418591751609|27.418591751609|27.418591751609|27.418591751609|27.418591751609|27.418591751609|27.418591751609|27.418591751609|27.418591751609|27.418591751609|27.418591751609|27.418591751609|27.418591751609|27.418591751609|27.418591751609|27.186236405226|27.186236405226|-31.318997888445||-31.318997888445|-31.318997888445|-31.318997888445|-31.318997888445|-31.318997888445|-32.156345810842|-32.156345810842|-32.156345810842|-32.156345810842|-32.156345810842|-32.156345810842||-32.533716694461|-32.913296081342|-33.462918336434|-33.556621575919||-33.556621575919|-33.556621575919|-33.556621575919|-33.556621575919|-33.556621575919|-33.556621575919|-33.556621575919|-33.556621575919|-33.556621575919|-33.556621575919|-33.556621575919|-34.162356721656|-34.331230546916|-34.623442414701|-34.623442414701|-34.623442414701|-34.623442414701|-34.623442414701|-34.623442414701||-34.623442414701|-34.623442414701|-34.623442414701|-34.623442414701|-34.623442414701|-35.069935749305|-35.181707645272|-35.28062447002|-35.611337433154|-35.688446320044|-35.688446320044|-35.688446320044|-36.448828049222|-36.983326124306|-36.983326124306|-36.983326124306|-36.983326124306|-36.983326124306|-36.983326124306|-36.983326124306|-36.983326124306|-36.983326124306|-36.983326124306|-36.983326124306|-37.623940733175|33.577856279309|33.577856279309|33.577856279309|33.577856279309|33.577856279309|33.577856279309|33.577856279309|33.577856279309|33.577856279309|33.577856279309|33.577856279309|33.577856279309|33.577856279309|33.260951175618|32.998581309289|32.998581309289|32.877312336995|32.608124691726|32.140755574565|32.140755574565|32.140755574565|31.728639938943|30.008289710804|29.514487363811|29.239072931544|29.239072931544|28.669197399345|28.669197399345|28.669197399345|28.669197399345|28.112845666901|28.100112764588|28.061964140476|28.061964140476|28.061964140476|28.061964140476|-31.668052837625||-31.668052837625|-31.668052837625|-31.668052837625|-31.668052837625|-31.668052837625|-31.668052837625|-31.668052837625|-31.668052837625|-31.668052837625|-31.810939070254|-31.810939070254|-31.810939070254|-31.810939070254|-31.810939070254|-31.810939070254|-32.63382090095|-33.398264361057|-33.398264361057|-34.124904050466|-36.160956159826|-39.222227272718|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632||-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632|-39.538272279632||-39.538272279632|-39.66242026635|35.202017896803|35.202017896803|35.202017896803|35.202017896803|35.202017896803|35.202017896803|34.96613154746|33.02280696605|-39.24565278096|-39.24565278096|-39.24565278096|-39.24565278096|-39.24565278096|-39.24565278096|-39.24565278096||-39.24565278096|-39.572392368792|-40.080990791849|-40.111651965752|-40.111651965752|-40.111651965752|-40.111651965752|-40.536281131788|-41.479477907865|-41.908324944198|-41.908324944198|-42.405361744232|-43.361097119988|-44.693440727328|-46.881550369367|38.261418848733|38.261418848733|37.323244021447|36.086938352619|-43.488944193598|-43.488944193598|-43.488944193598|-43.488944193598|-43.488944193598|-43.488944193598||-43.488944193598|-43.488944193598|-43.488944193598|-43.488944193598|-43.488944193598|-43.488944193598|-43.488944193598|-44.143391511171|36.21653154678|36.21653154678|36.21653154678|36.21653154678|36.21653154678|36.21653154678|36.21653154678|36.21653154678|36.21653154678|36.21653154678|36.151702439198|35.236336323298|35.179312596362|33.78414714076|33.591788294603|33.591788294603|32.245765900932|32.042899548996|32.042899548996|32.042899548996|32.042899548996|29.879321107144|29.879321107144
01138|955557|/equities/alarm.com-holdings|R2000GROWTH|-49.284425893674|-49.284425893674|-49.428805421071|-50.060729926822||-50.060729926822|-50.060729926822|-50.060729926822|-50.060729926822|-50.060729926822|-50.060729926822|-50.060729926822|-50.060729926822|-50.979701512386|-51.938457372652|-51.938457372652|-51.938457372652|-52.510258833685|-52.510258833685|-52.510258833685|-52.510258833685|-52.510258833685|-52.510258833685|-53.061399000793||49.772725263464|49.772725263464|49.772725263464|49.772725263464|49.772725263464|49.772725263464|49.772725263464|49.772725263464|49.772725263464|49.772725263464|49.772725263464||49.772725263464|49.772725263464|49.772725263464|49.772725263464||49.772725263464|49.772725263464|49.772725263464|49.772725263464|49.772725263464|49.533655554243|49.533655554243|49.533655554243|49.533655554243|49.533655554243|49.133001970128|48.980189507621|48.851021441505|48.569602328045|48.569602328045|48.569602328045|48.569602328045|48.569602328045|48.569602328045||48.569602328045|48.569602328045|46.826274989612|-51.232158828983|-51.232158828983|-51.232158828983|-51.232158828983|-51.232158828983|-51.232158828983|-51.232158828983|-51.232158828983|-51.232158828983|-51.232158828983|-51.232158828983|-51.232158828983|-51.931109933068|-52.186421425265|-52.727829469305|-52.727829469305|-52.727829469305|-53.475750233441|-53.475750233441|-53.475750233441|-53.475750233441|-53.475750233441|-53.475750233441|-53.475750233441|-53.475750233441|-53.475750233441|-53.475750233441|-53.475750233441|-53.475750233441|-53.877502098911|-55.029723528616|-55.228363412388|-55.228363412388|-55.39762623417|-55.442730978705|-55.442730978705|-55.442730978705|-55.442730978705|-55.442730978705|-55.442730978705|-55.442730978705|-55.442730978705|-57.446367559143|-58.777908653361|54.678540285783|54.678540285783|54.678540285783|54.678540285783|54.678540285783|54.678540285783|54.678540285783|54.678540285783|54.678540285783|54.678540285783|54.678540285783|54.678540285783|54.678540285783|54.678540285783|54.678540285783||54.678540285783|54.621986663294|54.133439433526|54.133439433526|54.133439433526|53.906043569193|-57.558170924562|-57.558170924562|-57.558170924562|-57.558170924562|-57.558170924562|-57.558170924562|-57.558170924562|-57.558170924562|-57.558170924562|-57.558170924562|-57.558170924562|-57.558170924562|-57.558170924562|-57.558170924562|-57.558170924562|-58.08951776266|-58.08951776266|-58.08951776266|-58.08951776266|-58.08951776266|-58.08951776266|-58.08951776266|-58.08951776266|-58.08951776266|-58.08951776266|-58.08951776266|-58.08951776266|-58.08951776266|-58.400553573501|-59.202970996314|55.579844626289|55.579844626289|55.579844626289|55.579844626289||55.579844626289|55.579844626289|55.579844626289|55.579844626289|55.579844626289|55.579844626289|55.579844626289|55.579844626289|55.579844626289|55.579844626289||55.579844626289|55.579844626289|55.579844626289|55.579844626289|55.579844626289|55.579844626289|55.579844626289|55.153178277393|54.596329864285|54.43130060334|54.43130060334|54.377257713844|54.377257713844|54.377257713844|54.377257713844|54.377257713844|54.377257713844||54.377257713844|54.377257713844|54.377257713844|54.377257713844|54.377257713844|54.377257713844|54.377257713844|54.377257713844|54.190006875517|53.056398656105|51.026553977568|50.440338414068|-54.824356981812|-54.824356981812|-54.824356981812|-54.824356981812|-54.824356981812|-54.824356981812|-54.824356981812|-54.824356981812|-54.824356981812|-54.824356981812|-54.824356981812|-54.824356981812|-54.824356981812||-55.138285642677|-55.138285642677|-55.138285642677|-55.138285642677|-55.138285642677|-55.138285642677|-55.138285642677|-55.138285642677|-55.138285642677|-56.321479379925|-57.76801592751|-59.086374143128|-59.086374143128|-59.086374143128|-60.577636139662|-60.620546710827|-60.620546710827|-60.620546710827|-60.620546710827|-60.620546710827|-62.117790122551|-62.117790122551|-62.117790122551|-62.669200125662|-62.669200125662|-62.669200125662|-62.669200125662|-62.669200125662|-62.669200125662|-62.669200125662|-62.669200125662
01139|16078|/equities/franklin-electric|R2000GROWTH|-102.82179348217|-102.82179348217|-102.82179348217|-106.34810227538||103.95790032809|103.95790032809|102.53599982201|101.41888485947|100.89681732433|99.546740132091|97.383884197603|96.932366430903|95.095965345861|94.499038729536|94.499038729536|94.499038729536|94.499038729536|94.499038729536|94.499038729536|94.499038729536|94.499038729536|94.499038729536|94.499038729536||94.499038729536|94.499038729536|94.499038729536|94.499038729536|94.499038729536|94.499038729536|94.499038729536|94.499038729536|94.499038729536|94.499038729536|94.499038729536||94.499038729536|94.499038729536|94.499038729536|94.499038729536||94.499038729536|93.458374484234|92.616061404737|91.823419107211|91.823419107211|91.823419107211|91.433523298648|90.649469297625|-97.667706283|-97.667706283|-97.667706283|-97.667706283|-97.667706283|-97.667706283|-97.667706283|-97.667706283|-97.667706283|-97.667706283|-97.667706283||-97.667706283|-97.667706283|-97.667706283|-97.667706283|-97.667706283|-97.667706283|-97.706066114005|-99.263964315583|-100.82546387373|-100.87921397618|-100.93696729085|-100.93696729085|-100.93696729085|-100.93696729085|-100.93696729085|-100.93696729085|-100.93696729085|-101.65751218455|93.605133050845|93.605133050845|93.605133050845|93.605133050845|93.605133050845|93.605133050845|93.605133050845|92.527465001282|92.527465001282|-98.657071942184|-98.657071942184|-98.657071942184|-98.657071942184|-98.657071942184|-98.657071942184|-98.774524549747|93.096795309611|93.096795309611|93.096795309611|93.096795309611|93.096795309611|93.096795309611|93.096795309611|93.096795309611|93.096795309611|93.096795309611|93.096795309611|93.096795309611|93.096795309611|93.096795309611|93.096795309611|93.096795309611|93.096795309611|93.096795309611|93.096795309611|93.096795309611|93.096795309611|93.096795309611|93.096795309611|93.096795309611|93.096795309611|93.096795309611|93.096795309611|93.096795309611||93.096795309611|93.096795309611|93.009455827682|92.801990596121|92.801990596121|92.008540473999|92.008540473999|92.008540473999|92.008540473999|92.008540473999|92.008540473999|92.008540473999|92.008540473999|89.272545852729|88.712819075494|88.712819075494|88.712819075494|88.712819075494|88.712819075494|88.712819075494|88.712819075494|88.712819075494|88.712819075494|88.493965334261|87.507284946586|87.507284946586|87.507284946586|87.507284946586|87.507284946586|87.507284946586|87.507284946586|87.507284946586|87.507284946586|87.507284946586|87.507284946586|87.507284946586|87.507284946586|87.255680632146|87.255680632146|87.255680632146||87.255680632146|86.030197752352|85.909045480237|85.909045480237|85.909045480237|85.234491638061|-89.961784894906|-89.961784894906|-89.961784894906|-89.961784894906||-89.961784894906|-89.961784894906|-89.961784894906|-89.961784894906|-90.957616337628|-90.994257485473|-90.994257485473|-90.994257485473|-90.994257485473|-90.994257485473|-91.021092549931|-91.021092549931|-91.021092549931|-91.021092549931|-91.021092549931|-91.021092549931|-91.021092549931||-91.021092549931|-93.003161474479|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-93.274148887014|-95.106261989525|-95.106261989525|-95.106261989525|-95.106261989525|-95.106261989525|-95.106261989525||-96.54124127362|-96.54124127362|-96.54124127362|-96.54124127362|-96.54124127362|-96.54124127362|-96.54124127362|-96.54124127362|-96.54124127362|-96.54124127362|-100.38193449415|-100.88162472172|-100.88162472172|-100.88162472172|-103.43263470768|-103.43263470768|-103.43263470768|-103.43263470768|-103.43263470768|-103.43263470768|-105.9373694221|-106.16812079054|-106.16812079054|-106.16812079054|-106.16812079054|-106.16812079054|-106.16812079054|-106.16812079054|-106.16812079054|-106.16812079054|-106.16812079054
01140|1156199|/equities/cerence-inc|R2000GROWTH|-10.186253324903|-10.26417069055|-10.473800654957|-10.6343100211||-10.6343100211|-10.6343100211|-10.6343100211|-10.6343100211|-10.6343100211|-10.6343100211|-10.6343100211|-12.532296062616|-12.532296062616|10.699140204978|10.699140204978|10.699140204978|10.699140204978|10.699140204978|10.699140204978|10.699140204978|10.699140204978|10.699140204978|10.699140204978||10.699140204978|10.699140204978|10.699140204978|10.699140204978|10.699140204978|10.699140204978|10.609239285844|10.609239285844|10.609239285844|10.609239285844|10.609239285844||10.609239285844|10.609239285844|10.609239285844|10.609239285844||10.609239285844|10.609239285844|10.609239285844|10.609239285844|10.609239285844|10.609239285844|10.609239285844|10.609239285844|10.609239285844|10.609239285844|10.609239285844|10.609239285844|10.609239285844|10.609239285844|10.086098928869|9.2934438604114|8.7993818806275|8.764752041414|8.764752041414||8.764752041414|8.764752041414|8.764752041414|8.764752041414|8.764752041414|-9.6453065529838|-9.6453065529838|-9.9631182767037|-10.211798042841|-10.630886654928|-11.182724057386|-11.19195387713|-11.19195387713|-11.19195387713|-11.622675926066|-12.005579505339|-12.438677030553|10.56301237668|10.56301237668|10.56301237668|10.56301237668|10.56301237668|10.56301237668|10.56301237668|10.56301237668|10.56301237668|10.56301237668|10.56301237668|10.56301237668|10.56301237668|10.56301237668|10.56301237668|10.56301237668|10.56301237668|10.56301237668|10.56301237668|10.56301237668|10.56301237668|10.56301237668|10.56301237668|9.9703137248245|9.9688042898407|9.8752219365225|9.8752219365225|9.8752219365225|9.8752219365225|9.8752219365225|9.8752219365225|9.6834576834113|9.6834576834113|9.2520644122661|-11.478042520016|-11.478042520016|-11.478042520016|-11.478042520016|-11.478042520016|-11.478042520016|-11.547825244764|-11.639475485547|-11.639475485547|-11.713861514974|-11.947068534349||10.056051510007|10.056051510007|10.056051510007|10.056051510007|10.056051510007|10.056051510007|10.056051510007|10.056051510007|10.056051510007|10.056051510007|10.056051510007|10.056051510007|10.056051510007|7.9945016099685|-9.8768256093253|-9.8768256093253|-9.8768256093253|-9.8768256093253|-9.8768256093253|-9.8768256093253|-9.8768256093253|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813|8.4150645598813||8.4150645598813|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848||7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9720149961848|7.9086017240918|7.9086017240918|7.9086017240918|7.9086017240918|7.9086017240918|7.9086017240918||7.9086017240918|7.9086017240918|7.9086017240918|7.9086017240918|7.9086017240918|7.9086017240918|7.9086017240918|7.9086017240918|7.9086017240918|7.8861197561758|7.8861197561758|7.8861197561758|7.8861197561758|7.7519997837535|7.7519997837535|7.7040886616697|7.4473675791204|7.4473675791204|7.4473675791204|7.4473675791204|7.0881862710781|-9.193767045365|-9.193767045365|-9.193767045365|-9.193767045365||-9.193767045365|-9.193767045365|-9.193767045365|-9.193767045365|-9.193767045365|-9.193767045365|-9.193767045365|-9.193767045365|-9.193767045365|-9.193767045365|-9.8452163594389|-9.8452163594389|-9.8452163594389|-9.9515404588011|-10.36787280838|-11.198447437201|-11.758091788727|-11.932766703691|-11.932766703691|-11.932766703691|-12.259740436437|-12.428322673244|-12.625597638416|-12.625597638416|-12.625597638416|-12.77839512269|-12.77839512269|-12.77839512269|-12.994627840434|-13.32541951329|-13.784793731532
01141|942650|/equities/nevro-corp|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7653324113241|5.7575914314446|5.7474584524348|5.7474584524348|5.739953750208|5.7266150777373|5.7106836708423|5.6640929813779|5.651966659571|5.651966659571|5.6482961358243|5.6404574007891|5.6404574007891|5.6404574007891|5.6338418955166|5.613713078428|5.610181336854|5.5851618601635|5.5851618601635|5.5751799558881
01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH|-427.0149968909|-427.0149968909|-427.0149968909|-427.0149968909||-427.0149968909|-427.0149968909|-427.0149968909|-427.0149968909|-436.20811015221|-448.71843307385|-451.96468684864|409.26699371284|409.26699371284|409.26699371284|409.26699371284|409.26699371284|409.26699371284|409.26699371284|409.26699371284|409.26699371284|409.26699371284|409.26699371284|409.26699371284||409.26699371284|409.26699371284|405.9138929573|401.6421049135|397.96565903746|397.56725206998|397.56725206998|397.56725206998|390.07222208079|378.96828563341|378.96828563341||378.96828563341|378.96828563341|378.63877312453|378.63877312453||378.63877312453|376.08557528159|374.78786827349|373.43620724471|373.43620724471|370.84480865836|370.84480865836|368.85071630095|368.85071630095|361.24755929375|361.24755929375|361.24755929375|361.24755929375|361.24755929375|359.17622622808|-393.72936817698|-393.72936817698|-393.72936817698|-393.72936817698||-393.72936817698|-393.72936817698|-393.72936817698|-393.72936817698|-393.72936817698|-393.72936817698|-393.72936817698|-393.72936817698|-396.6443338171|-396.6443338171|-396.6443338171|-396.6443338171|-399.33928020965|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-400.75171691894|-404.2169903623||-404.2169903623|-404.2169903623|-404.73873486305|-404.73873486305|-404.73873486305|-404.73873486305|-404.73873486305|-404.73873486305|-404.73873486305|-404.73873486305|-404.73873486305|-404.73873486305|-404.73873486305|-404.73873486305|-404.73873486305|-404.73873486305|-404.73873486305|-404.73873486305|-404.73873486305|-404.73873486305|-404.73873486305|-439.11782343329|400.53252100722|400.53252100722|400.53252100722|400.53252100722|400.53252100722|400.53252100722|400.20278925119|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062||-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062|-434.63236856062||-434.63236856062|-434.63236856062|-434.63236856062|-445.34067121699|-446.95353239062|-450.22099986034|-450.22099986034|-450.22099986034|-453.25340509951|-453.25340509951|-458.77699028489|-458.77699028489|-463.62692659692|-469.40881621392|-472.3608869662|-474.60848639962|-480.12720853485||-482.78469205389|-482.78469205389|-490.23743147861|-491.45835778181|-491.45835778181|-491.45835778181|-491.45835778181|-491.45835778181|-491.45835778181|-494.01168193278|-494.01168193278|-522.27021767759|468.57947988352|466.32841272512|466.32841272512|461.36489285538|460.96097680275|459.70040536475|459.70040536475|459.70040536475|459.70040536475|459.70040536475|459.70040536475|459.70040536475|459.70040536475||459.70040536475|459.70040536475|459.70040536475|454.91436031739|444.92512958153|444.92512958153|444.92512958153|444.92512958153|444.92512958153|444.92512958153|444.92512958153|441.62515076116|-477.19974206412|-477.19974206412|-477.19974206412|-477.19974206412|-477.19974206412|-477.19974206412|-477.19974206412|-477.19974206412|-478.78782099809|-478.78782099809|-479.3014651308|-486.16551749017|-492.71215742723|-495.10481182267|-495.10481182267|-495.10481182267|-495.10481182267|-495.10481182267|-495.10481182267
01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE|-108.18008508498|98.968577297963|98.968577297963|98.968577297963||98.968577297963|98.968577297963|98.968577297963|98.968577297963|98.968577297963|98.968577297963|98.968577297963|98.968577297963|98.968577297963|98.968577297963|98.968577297963|98.968577297963|98.968577297963|98.968577297963|98.968577297963|98.968577297963|98.968577297963|97.079046118452|97.079046118452||97.058942437386|96.324456563055|96.324456563055|96.324456563055|96.324456563055|96.324456563055|96.324456563055|96.324456563055|96.324456563055|96.154418538871|96.154418538871||96.154418538871|96.154418538871|96.154418538871|95.108518360789|94.582797737845|93.904778502527|93.825350055201|93.825350055201|93.825350055201|93.825350055201|93.825350055201|93.825350055201|93.594552632949|92.845307679625|92.845307679625|92.845307679625|92.845307679625|92.845307679625|89.840306886883|89.840306886883|89.840306886883|89.840306886883|89.840306886883|89.785438860458||89.785438860458|88.605267777489|86.351409981037|85.495344450501|85.472495505575|84.702182184064|83.087902266012|-91.086714022466|-91.086714022466|-91.086714022466|-91.086714022466|-91.086714022466|-91.086714022466|-91.086714022466|-91.086714022466|-91.086714022466|-91.086714022466|-91.086714022466|-91.086714022466|-91.086714022466|-92.187902084912|85.474345402357|85.474345402357|85.474345402357|85.474345402357|85.474345402357|85.474345402357|85.474345402357|85.474345402357|85.474345402357|85.474345402357|85.474345402357|85.474345402357|85.474345402357|85.474345402357|85.474345402357|85.474345402357|85.474345402357|85.474345402357|85.474345402357|85.474345402357|85.474345402357|-93.022428828723|-93.022428828723|-93.022428828723|-93.022428828723|-93.022428828723|-93.022428828723|-93.022428828723|-93.864089893243|-94.79121178934|-95.678176978661|-96.790641046711|-97.854881738235|-97.948648609999|-97.948648609999|-98.728497573936|-99.896107855995|-101.07261487241|-101.42569013578|-101.42569013578|-103.30916347484||-104.56768650457|-105.42279085292|-105.42279085292|-105.42279085292|-105.42279085292|-105.42279085292|-105.42279085292|-105.42279085292|-105.42279085292|-105.64754522259|-105.6530511425|-105.87011396069|-106.57929210286|-106.87699359899|-106.94610218478|-107.39511452198|-107.58735191028|-107.79427752672|-109.74114010266|-111.23319723795|-113.26228356572|-115.03405824102|-115.03405824102|-115.03405824102|-115.03405824102|-115.03405824102|-115.03405824102|-115.03405824102|-115.47061692782|-115.552941233|-116.75848696638|-117.34054314217|-117.97756806039|-118.13230687011|-118.13230687011|-118.13230687011|110.68410849074|110.68410849074|110.68410849074|110.68410849074||110.68410849074|110.68410849074|110.68410849074|110.68410849074|110.68410849074|110.68410849074|110.68410849074|110.68410849074|110.68410849074|110.68410849074||110.68410849074|110.68410849074|110.68410849074|110.68410849074|110.14840046856|110.14840046856|110.14840046856|110.14840046856|110.14840046856|109.33816192583|109.33816192583|109.33816192583|109.33816192583|109.33816192583|109.33816192583|109.33816192583|109.30299801252||109.30299801252|109.30299801252|109.30299801252|109.30299801252|109.30299801252|109.30299801252|109.30299801252|109.30299801252|109.30299801252|109.30299801252|109.30299801252|109.30299801252|109.30299801252|107.90166817133|106.81462563877|105.81583306849|105.81583306849|105.81583306849|105.81583306849|105.81583306849|105.81583306849|105.81583306849|105.81583306849|105.81583306849|105.81583306849||105.81583306849|105.46922490399|103.81883279262|101.79731455311|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-115.17028696028|-116.90443086362|-116.90443086362|107.39492979686|107.39492979686|107.39492979686
01144|1088200|/equities/sonos-inc|R2000GROWTH|14.484497468365|14.484497468365|14.484497468365|14.484497468365||14.484497468365|14.484497468365|14.484497468365|14.484497468365|14.166107845763|14.166107845763|13.564223113448|-16.081945824975|-16.081945824975|-16.081945824975|-16.081945824975|-16.151318100154|-16.616742481854|-16.634157938059|-16.805731078316|-16.921368409449|-17.273755741782|-17.273755741782|-17.273755741782||-17.840839651632|-17.948583527194|-18.536414698083|-18.560915015698|-18.560915015698|-18.560915015698|-18.560915015698|-18.560915015698|-19.058670003973|17.430055752757|17.430055752757||17.430055752757|17.430055752757|17.430055752757|17.430055752757||17.430055752757|17.430055752757|17.430055752757|17.430055752757|17.430055752757|17.430055752757|17.430055752757|17.430055752757|17.430055752757|17.430055752757|17.430055752757|17.430055752757|17.31172862689|16.955614874886|16.955614874886|16.911516743818|16.620297306024|16.43699663794|16.421107489929||16.31567510749|15.794812668063|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|-18.010575332456|16.157544211769|16.157544211769|16.157544211769|16.157544211769|15.997549459034|15.769498741951|15.712615662511|15.228995408941|14.618401145857|14.499970187749|14.499970187749|14.499970187749|14.499970187749|14.499970187749|14.499970187749|14.407466294595|14.255240628265|14.171322309866|14.171322309866|14.171322309866|14.171322309866|13.77702502398|13.70724968544|13.61617195007|13.61617195007|13.471024692023|13.21724943316|12.855555048651|12.567423023361|12.567423023361||12.567423023361|12.567423023361|12.21296963601|12.036911327626|11.722678907475|11.672329568165|11.672329568165|11.672329568165|11.672329568165|11.64786683111|11.450407462966|11.446008317615|11.296120344429|10.539022378158|-11.629999003038|-11.629999003038|-11.629999003038|-11.629999003038|-11.629999003038|-11.629999003038|-11.629999003038|10.449806106762|10.449806106762|10.235952392865|10.235952392865|10.106360442905|10.106360442905|10.056824437782|10.056824437782|10.056824437782|10.056824437782|10.056824437782|10.056824437782|10.056824437782|10.056824437782|10.056824437782|10.056824437782|10.056824437782|10.056824437782|10.056824437782||10.056824437782|9.8450824331409|9.8362030531705|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395||-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395|-10.877140909395||-10.877140909395|-11.068490299871|-11.311655929012|10.051089169403|10.051089169403|10.051089169403|10.051089169403|10.051089169403|10.051089169403|9.8263101332937|8.7782223747345|8.2699692565172|-9.640880612941|-9.640880612941|-9.640880612941|-9.640880612941|-9.640880612941|-9.640880612941|-9.640880612941|-9.640880612941|-9.640880612941|-9.640880612941|-9.640880612941|-9.640880612941|-9.640880612941||-9.640880612941|-9.640880612941|-9.9251448097178|-10.092370600164|-10.092370600164|-10.098674535114|-10.098674535114|-10.098674535114|-10.098674535114|-10.098674535114|-11.118249839498|-11.832653821194|-11.832653821194|-11.845170776804|-12.285745506772|-12.591106500105|-12.770396009503|-12.907995769209|-12.907995769209|-12.907995769209|-12.907995769209|-12.907995769209|-12.907995769209|-13.007685539686|-13.007685539686|-13.086317351089|-13.363130413411|-13.619589208363|-13.895327553751|-13.895327553751|-13.895327553751
01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH|-28.042768733839|-28.042768733839|-28.042768733839|-28.042768733839||-28.170461090781|-28.172285277903|-28.172285277903|-28.172285277903|-28.172285277903|-28.172285277903|-28.172285277903|-29.953650058706|-30.181112635528|-30.181112635528|-30.666235460611|23.119414732577|23.119414732577|23.119414732577|23.119414732577|23.119414732577|23.119414732577|23.119414732577|23.119414732577||23.119414732577|23.119414732577|23.119414732577|23.119414732577|23.119414732577|23.119414732577|23.119414732577|23.119414732577|23.119414732577|23.119414732577|23.119414732577||23.119414732577|23.119414732577|23.119414732577|23.119414732577||22.479072382849|21.519129073671|21.519129073671|21.263493996495|21.263493996495|21.263493996495|20.090101861551|20.090101861551|20.090101861551|20.090101861551|20.090101861551|20.090101861551|20.090101861551|19.015690962026|17.960768239973|17.121632986032|17.121632986032|17.121632986032|17.121632986032||17.015702809187|15.778609052071|15.683920611682|14.933935180854|14.933935180854|14.933935180854|14.933935180854|14.933935180854|14.933935180854|14.933935180854|14.933935180854|14.714371274523|14.549558280685|14.549558280685|14.549558280685|14.549558280685|14.549558280685|14.549558280685|14.549558280685|14.549558280685|14.110065379384|13.752850018875|13.50138373767|13.50138373767|13.50138373767|13.50138373767|13.339059357231|12.059116474329|-16.512503939258|-16.512503939258|-16.512503939258|-16.512503939258|-16.585788123461|-17.585392069653|12.228734890983|12.228734890983|12.228734890983|12.228734890983|12.228734890983|12.228734890983|12.228734890983|12.228734890983|12.228734890983|12.228734890983|12.228734890983|10.439150404451|9.674611753355|9.0573462845336|8.052038417064|8.052038417064|8.052038417064|8.052038417064|8.052038417064|8.052038417064|8.052038417064|8.052038417064|8.052038417064|8.052038417064|8.052038417064|8.052038417064|8.052038417064|8.052038417064||8.052038417064|8.052038417064|8.052038417064|8.052038417064|8.052038417064|8.052038417064|8.052038417064|8.052038417064|8.052038417064|8.052038417064|8.052038417064|7.1039313583494|6.5480792554353|6.3144457672906|6.3144457672906|6.3144457672906|6.3144457672906|6.3144457672906|6.3144457672906|6.3144457672906|6.3144457672906|6.3144457672906|6.3144457672906|6.3144457672906|6.3144457672906|6.3144457672906|5.3612509408341|4.5738342513361|4.0764174552009|4.0764174552009|4.0764174552009|3.83021357852|3.83021357852|3.83021357852|3.83021357852|-4.5500216040031|-4.5500216040031|-4.5500216040031|-4.5500216040031|-4.5500216040031||-4.5500216040031|-4.5500216040031|-4.5500216040031|-4.5500216040031|-4.5500216040031|-4.5500216040031|-4.5500216040031|-4.5743012998595|-4.5743012998595|-4.5990127428918||-4.6398203085671|-4.6398203085671|-4.6398203085671|-4.6398203085671|-4.6398203085671|-4.6398203085671|-4.6398203085671|-4.6398203085671|-4.6398203085671|-4.6398203085671|-4.6398203085671|-4.6398203085671|-4.6398203085671|-4.6998003534487|-4.7862108761424|-4.7862108761424|-4.7862108761424||-4.7862108761424|-4.7862108761424|-4.7862108761424|-4.7862108761424|-4.7862108761424|-4.7862108761424|-4.8460288107786|3.7199741522044|3.7199741522044|3.7199741522044|3.7199741522044|3.7199741522044|3.7199741522044|3.7199741522044|3.7199741522044|3.5755270233387|3.2600300036794|3.2067310658658|3.2067310658658|3.2067310658658|3.2067310658658|3.2067310658658|3.2067310658658|2.5599789583644|2.1516432854821||-2.9890065299404|-2.9890065299404|-2.9890065299404|-2.9890065299404|-2.9890065299404|-3.0352850608177|-3.0385000387026|-3.0385000387026|-3.0686112023276|-3.0984568570368|-3.3308521745727|-3.4810579218385|-3.5886754369203|-3.6407504716917|-3.8936116473988|-3.9667907044971|-4.0695395917455|-4.09656312234|-4.09656312234|-4.09656312234|-4.2380146954545|-4.2576830093606|-4.3276698528112|-4.5584443077314|-4.6451048172037|-4.7054497176321|-4.7079156997654|-4.7079156997654|-4.789172914608|-4.8521144290585|-4.9312381236442
01146|1166732|/equities/fubotv-inc|R2000GROWTH|-1.643826176317|-1.672584714262|-1.7364107323667|-1.7644119012114||-1.8151799095733|-1.8424220828064|-1.9804689848696|-2.0699655904014|-2.0724617787686|-2.1907907667522|-2.2345972800407|-2.2345972800407|-2.2727414859835|-2.6336016404964|-2.6812240402276|-2.6883045876881|-2.6910798109192|-2.6910798109192|-2.7406441411065|-2.8036030307219|-2.8036030307219|-2.8036030307219|-2.8036030307219||-2.8036030307219|-2.8036030307219|-2.8036030307219|-2.8036030307219|-2.8036030307219|-2.8036030307219|-2.8036030307219|-2.8036030307219|-2.8369367536357|-2.8934899506488|-2.8934899506488||-2.8934899506488|-2.9322110875357|-2.9813457709671|-3.0142730057374||-3.0383144683457|-3.0448360754452|-3.0448360754452|-3.0448360754452|-3.0448360754452|-3.0448360754452|-3.0448360754452|-3.0451733484756|-3.1627704186451|-3.1741893868989|-3.2807660479619|-3.3119332063436|-3.3119332063436|-3.3834188911944|-3.3834188911944|-3.4471320149666|-3.487368848298|-3.5548543161529|-3.6515047623468||-3.728894175617|-3.7859936704548|-3.8688817675812|-3.9587574331741|-4.1037845515515|-4.1037845515515|-4.1037845515515|-4.1037845515515|-4.1037845515515|-4.1037845515515|-4.1037845515515|-4.1037845515515|-4.1037845515515|-4.1037845515515|-4.1037845515515|-4.1037845515515|-4.1037845515515|-4.1037845515515|-4.1037845515515|-4.1037845515515|-4.1037845515515|-4.1037845515515|-4.1037845515515|-4.1037845515515|-4.1037845515515|-4.1037845515515|-4.2297606361471|-4.2545193272562|-4.2545193272562|-4.3836888967129|-4.3836888967129|-4.3836888967129|-4.3836888967129|-4.434654467434|3.7755586746233|3.7755586746233|3.7755586746233|3.7755586746233|3.7755586746233|3.7755586746233|3.7755586746233|3.7755586746233|3.7755586746233|3.7755586746233|3.7755586746233|3.7755586746233|3.7755586746233|3.7119551885885|3.7119551885885|3.669394809754|3.6250204615241|3.6250204615241|3.6250204615241|3.5050727319326|3.4076318546199|3.4076318546199|3.4076318546199|3.4076318546199|3.3286145776813|3.3286145776813|3.3286145776813|3.3286145776813||3.3286145776813|3.3286145776813|3.3286145776813|3.3286145776813|3.3286145776813|3.3286145776813|3.3286145776813|3.3286145776813|3.3286145776813|3.3286145776813|3.3286145776813|3.3286145776813|3.3286145776813|3.3286145776813|3.3286145776813|3.3286145776813|3.3286145776813|3.3286145776813|3.3286145776813|3.3286145776813|3.3286145776813|3.3286145776813|3.3286145776813|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213|3.2500962683213||3.2500962683213|3.2500962683213|3.2500962683213|3.2455569978834|-3.6366438449259|-3.6366438449259|-3.6366438449259|-3.6366438449259|-3.6366438449259|-3.6937707994641||3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|3.1448977360134|2.8737752182621||2.7719712666587|2.7719712666587|2.7719712666587|2.7719712666587|2.6547403127966|2.539344724794|-3.0868054718549|-3.0868054718549|-3.0868054718549|-3.0868054718549|-3.0868054718549|-3.0868054718549|-3.0868054718549|-3.0868054718549|-3.0868054718549|-3.2375173006648|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819||-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.4462559203819|-3.5055941386665|-3.5055941386665|-3.5055941386665|-3.5055941386665|-3.5658489513889|-3.6875210921516|-3.8030273726632|-3.8030273726632|-3.8030273726632|-3.8030273726632|-3.8472525864894|-3.9202805790697|-3.9508672857058|-3.9807417775097|-3.9807417775097|-3.9812242085076|-4.0511317965859|-4.0511317965859|-4.0511317965859|-4.0511317965859|-4.0511317965859
01147|1010718|/equities/appian-corp|R2000GROWTH|-27.191851566208|-27.191851566208|-27.191851566208|-27.191851566208||-27.370389989099|-27.663621852885|-29.285838873695|-29.285838873695|-29.285838873695|-29.285838873695|-29.849264974407|-30.224183898294|-30.387982321144|-31.819424152772|-32.426583714397|-33.139513063595|-33.139513063595|-33.139513063595|-33.139513063595|-33.139513063595|-33.139513063595|-33.139513063595|-33.228347937448||-33.812053009518|-35.03839988062|-35.03839988062|-36.618777903685|-36.84763807441|-36.84763807441|-36.84763807441|-36.84763807441|-36.84763807441|-37.883993298756|-38.304524906197||-39.226138123449|-39.367932646999|-39.502702652889|-40.079668190167||-40.642966113803|-41.064818102251|-41.434052580829|-41.434052580829|-41.7848035777|-41.7848035777|-42.080604337364|-42.699828437864|-43.994807883434|-44.279512312612|39.153043374816|39.153043374816|39.153043374816|39.153043374816|39.153043374816|39.153043374816|39.153043374816|39.153043374816|39.153043374816||39.153043374816|39.153043374816|39.153043374816|39.153043374816|39.153043374816|39.153043374816|39.153043374816|39.153043374816|39.153043374816|39.153043374816|39.153043374816|37.656102932603|35.989003911185|33.821115880727|30.63957501067|-32.055472579121|-32.197191996176|28.916028874553|28.916028874553|28.916028874553|28.916028874553|28.916028874553|28.916028874553|28.916028874553|27.933920641118|27.326578426553|-30.529153846963|-30.529153846963|-30.529153846963|-30.529153846963|-30.775170245947|-31.054911948113|-31.757123683192|-32.35874856655|-32.545627048774|-32.545627048774|-32.88558623875|-33.395989353514|-33.395989353514|30.076056201649|30.076056201649|30.076056201649|30.076056201649|30.076056201649|30.076056201649|30.076056201649|30.076056201649|29.711174761136|29.638527325877|29.138917318195|28.974703076607|28.974703076607|28.974703076607|28.974703076607|28.974703076607|28.974703076607|28.974703076607|27.81652849835|27.81652849835|27.81652849835|27.81652849835|27.81652849835||27.81652849835|26.973921549782|-30.647702321507|-30.647702321507|-30.647702321507|-30.647702321507|-30.647702321507|-30.647702321507|-30.647702321507|-30.647702321507|-30.647702321507|-30.647702321507|-30.647702321507|-30.647702321507|-30.647702321507|-30.647702321507|-30.647702321507|-30.647702321507|-30.647702321507|-30.647702321507|-30.647702321507|-31.670224517692|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|28.222915044466|27.682699598887||-30.964845089123|-30.964845089123|-30.964845089123|-30.964845089123|-30.964845089123|-30.964845089123|-30.964845089123|-30.964845089123|-30.964845089123|-32.285490788743||-32.285490788743|-32.285490788743|-32.285490788743|-32.285490788743|29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445||29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445|29.690657220445|28.935728481701|28.752830653757|28.752830653757|28.752830653757|27.784972170703|27.784972170703|27.784972170703|27.767191228726|27.656818718224|26.982220431058|26.982220431058|26.823579439287|26.546698288526|25.572663841872|-30.297613415169|-30.297613415169|-30.297613415169||-30.88415701316|-30.88415701316|-30.88415701316|-30.88415701316|-30.88415701316|-30.88415701316|-30.88415701316|-30.88415701316|-30.88415701316|-30.995452694608|-31.945502498098|-32.463337341546|-32.463337341546|-32.463337341546|-33.532610132823|-33.532610132823|-33.532610132823|-33.532610132823|-33.532610132823|-33.532610132823|-33.532610132823|-33.532610132823|-33.532610132823|-34.348875169578|-34.348875169578|-34.348875169578|-35.10172306677|-35.412803402436|-35.838392512546|-36.343818119704|-36.343818119704
01148|24317|/equities/vonage-holdings-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01149|940816|/equities/trupanion-inc|R2000GROWTH|-33.623599465489|-33.623599465489|-33.834554813305|-34.112839007818||-34.453154537902|-34.820388200262|-34.820388200262|-34.820388200262|-34.820388200262|-34.820388200262|-34.820388200262|-34.820388200262|-34.820388200262|-35.632837596648|-35.632837596648|-35.632837596648|-35.632837596648|-35.632837596648|-35.632837596648|-35.632837596648|-35.632837596648|-35.632837596648|-36.010931243624||-37.199367141421|-38.237073474124|-38.352027421743|-39.121445289575|-39.121445289575|-39.121445289575|-39.121445289575|-39.121445289575|-39.121445289575|-39.121445289575|-39.121445289575||-39.121445289575|-39.121445289575|-39.121445289575|-39.121445289575||-39.121445289575|-39.121445289575|-39.121445289575|-39.121445289575|-39.121445289575|-39.121445289575|-39.121445289575|-39.121445289575|-39.121445289575|-39.121445289575|-39.121445289575|-39.121445289575|-39.121445289575|-39.121445289575|-39.121445289575|-39.121445289575|-39.121445289575|-39.294994159234|-39.896609619473||-40.604099409684|-40.837889292621|-41.295912616516|-41.295912616516|-41.974899999593|-42.242473086573|-42.242473086573|-43.066462261652|-43.487704523625|-43.487704523625|-43.487704523625|-43.487704523625|-43.487704523625|-43.487704523625|-43.487704523625|-43.487704523625|-43.487704523625|-43.710065557415|-43.710065557415|-44.830350771937|-44.844110548994|-44.844110548994|-44.844110548994|-44.844110548994|-44.844110548994|-44.844110548994|-44.844110548994|-44.844110548994|-44.844110548994|-44.844110548994|-44.844110548994|-44.844110548994|-44.844110548994|-45.841233426223|-46.010259184451|-46.19028889825|-46.517036620004|-46.572499871022|-46.572499871022|-46.572499871022|-46.572499871022|-46.572499871022|-46.572499871022|-46.572499871022|-46.572499871022|-47.055344976187|-47.055344976187|-47.055344976187|-47.055344976187|-47.055344976187|-47.055344976187|-47.055344976187|-47.055344976187|-47.055344976187|-47.055344976187|-47.055344976187|-47.658161601755|-47.936844147282|-49.039806847019|-49.039806847019|-49.555341195446|-49.697047179917||-50.9489404294|-51.204377025708|-51.299633125151|-51.299633125151|-51.708757722471|-52.19403683935|-52.19403683935|-52.19403683935|-52.19403683935|-52.19403683935|-52.19403683935|-52.19403683935|-52.19403683935|-52.19403683935|-52.19403683935|-52.19403683935|-52.19403683935|-52.19403683935|-52.19403683935|-52.19403683935|-52.19403683935|-53.563929635004|-53.5682560401|-54.880817567048|-54.880817567048|-54.880817567048|-55.170629672141|-55.641837366239|-55.641837366239|-56.085645635457|-56.085645635457|-56.085645635457|-56.085645635457|-56.660716753901|-56.699541410915|-56.699541410915|-57.864489591908|50.953681032068|50.953681032068|50.953681032068||50.953681032068|50.953681032068|50.953681032068|50.953681032068|50.953681032068|50.953681032068|50.953681032068|50.953681032068|50.11365033595|50.11365033595||47.812390237034|47.374320247637|46.448894446059|46.448894446059|46.448894446059|46.448894446059|45.914604126264|44.332894999505|43.238493079081|43.147675053738|43.147675053738|42.963795040168|42.963795040168|42.963795040168|42.963795040168|42.089304974915|41.071045190363||40.640358520199|40.640358520199|40.640358520199|40.640358520199|40.640358520199|40.640358520199|40.57130798961|40.57130798961|40.038119471352|39.398188233686|38.843767060599|38.843767060599|38.843767060599|38.643263745408|38.643263745408|35.909181303559|-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379||-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379|-39.19127975379|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-39.710736806173|-40.234151371076|-40.609928944902
01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE|206.1488633436|206.1488633436|206.1488633436|206.1488633436||206.1488633436|206.1488633436|206.1488633436|206.1488633436|206.1488633436|206.1488633436|206.1488633436|206.1488633436|206.1488633436|206.08665502763|206.08665502763|206.08665502763|206.08665502763|206.08665502763|206.08665502763|206.08665502763|206.08665502763|206.08130351673|206.08130351673||206.03700014364|205.82833169579|205.7150903662|205.58398882106|205.40400444081|205.40400444081|205.16777521825|204.97530732394|204.83842999684|204.83842999684|204.83842999684||204.83842999684|204.83842999684|204.47555793377|204.4225228379||204.4225228379|204.4225228379|204.4225228379|204.4225228379|204.4225228379|204.4225228379|204.4225228379|204.4225228379|204.03196897218|203.90718957792|203.8390982086|203.7828859151|203.52569938374|203.47994460743|203.23496924154|203.06785997541|202.84928421611|202.42864295768|202.36072446823||202.1694079717|201.96220084882|201.96220084882|201.96220084882|201.96220084882|201.96220084882|201.7018321538|201.68226406574|201.49238177288|201.49238177288|201.40320641187|201.1380095657|200.34001490102|199.26112139474|198.19849641693|198.19849641693|198.19849641693|198.19849641693|198.19849641693|198.19849641693|198.19849641693|198.19849641693|198.19849641693|198.19849641693|198.19849641693|198.19849641693|198.19849641693|198.19849641693|198.19849641693|198.19849641693|198.19849641693|198.19849641693|198.19849641693|198.13749705786|198.13749705786|198.13749705786|198.13749705786|198.13749705786|198.13749705786|198.13749705786|197.81110479031|197.66565052421|197.66565052421|197.66565052421|197.55681547639|197.55681547639|197.55681547639|197.55681547639|197.55681547639|197.55681547639|197.12033944127|196.99647231158|196.99647231158|196.8006449459|196.8006449459|196.7521498348|196.7521498348|196.62210916432|196.38677802519|196.28197368467|195.99997672863|195.69330808661||195.64047476474|195.08280951914|194.80228516721|194.38365445825|194.33871202039|194.33871202039|194.33871202039|194.33871202039|194.33871202039|194.33871202039|194.1124859399|194.1124859399|194.1124859399|193.66443004282|193.1438096328|192.77062069525|192.43179826328|191.77232498139|191.04527180956|190.29251324651|189.70613434047|189.12402886518|188.11670016324|187.04967518951|159.8107463111|158.68027615432|157.71974992624|156.96361340274|155.69695994608|155.69695994608|155.69695994608|155.42430821781|154.06113297867|154.06113297867|154.06113297867|154.06113297867|154.06113297867|154.06113297867|154.06113297867|154.06113297867||154.06113297867|149.16125761057|148.50936717524|148.50936717524|148.50936717524|140.69040064828|-157.9801846124|-157.9801846124|-157.9801846124|-159.67186870589||-160.23207918818|-161.48897707921|-162.54139176099|-162.54139176099|-163.93543244168|-165.63520474748|-167.35769397916|-167.35769397916|-167.35769397916|-167.35769397916|-172.2170511697|153.69495882737|153.69495882737|153.69495882737|153.69495882737|153.69495882737|153.69495882737||153.69495882737|153.69495882737|153.69495882737|153.69495882737|153.69495882737|153.69495882737|153.69495882737|153.69495882737|153.01607465465|150.14952034111|136.17118776236|133.21706917986|130.86706324807|130.86706324807|130.86706324807|129.72174677574|122.46249214503|-145.46659661976|-145.46659661976|-145.46659661976|-145.46659661976|-145.46659661976|-145.46659661976|-145.46659661976|-145.46659661976||-145.46659661976|-145.46659661976|-145.46659661976|-145.46659661976|-145.46659661976|-145.46659661976|-145.46659661976|-145.46659661976|-145.46659661976|-145.46659661976|-162.56402886408|-166.94966982903|-166.94966982903|-166.94966982903|-172.67631042337|-176.76990107284|-176.76990107284|-176.76990107284|-176.76990107284|-176.76990107284|-176.76990107284|-176.76990107284|-176.76990107284|-176.76990107284|-176.76990107284|-176.76990107284|-180.2077575539|-180.2077575539|-180.2077575539|-184.02862462451|-188.98958237359
01151|1153169|/equities/progyny-inc|R2000GROWTH|-23.02127652161|-23.02127652161|-23.065584553532|-23.42287136587||-23.784856653572|-24.118250129106|-24.118250129106|-24.543054418964|-24.618949922371|-25.115777369393|-25.910863633567|-26.05401499582|-26.711249805299|-26.715486639331|-26.715486639331|-27.243117881693|-27.29326446948|-27.373628493785|-28.208957132179|-28.208957132179|-28.208957132179|-28.208957132179|-28.208957132179||-28.208957132179|-29.041618806873|-29.30291014993|-30.58823300825|25.246586981646|25.246586981646|25.246586981646|24.626329870876|24.626329870876|24.626329870876|24.626329870876||24.626329870876|24.626329870876|24.626329870876|24.626329870876||24.626329870876|24.626329870876|24.626329870876|23.947589631275|23.806525058604|23.806525058604|23.806525058604|23.806525058604|23.758447845117|23.758447845117|23.758447845117|23.758447845117|23.758447845117|23.758447845117|23.758447845117|23.758447845117|23.758447845117|23.758447845117|23.758447845117||23.758447845117|23.599387494873|23.212966688488|23.212966688488|23.212966688488|23.212966688488|23.212966688488|23.212966688488|21.618268375826|21.618268375826|21.618268375826|20.730742751704|20.098712827482|18.485793327533|-20.568044465358|-20.568044465358|-20.568044465358|-20.568044465358|-20.921161538556|-21.173512333184|-21.546124318738|-21.813471956937|-22.061426715648|-22.061426715648|-22.061426715648|-22.061426715648|-22.061426715648|-22.061426715648|-22.061426715648|-22.061426715648|-22.061426715648|-22.061426715648|-22.061426715648|-22.061426715648|-22.061426715648|-22.061426715648|-22.061426715648|-22.626029522989|-22.824477018884|-22.856085792703|-23.263994306599|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456||21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.262908556456|21.033231102089|20.981923459482|20.951360310071|20.951360310071|20.951360310071|20.951360310071|20.951360310071|20.951360310071|20.951360310071|20.951360310071|20.951360310071|20.951360310071|20.951360310071|20.951360310071|20.951360310071|20.951360310071|20.23790061579|-22.666975032299||-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299||-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299|-22.666975032299||-23.008583610819|-23.605092756799|-23.826967941373|-23.826967941373|-23.826967941373|-23.826967941373|-23.826967941373|-23.826967941373|-23.826967941373|-23.826967941373|-23.826967941373|21.414054520357|21.243116519438|21.084711248476|21.084711248476|20.984957570057|20.689968186288|20.689968186288|20.689968186288|20.657125285411|20.657125285411|20.657125285411|20.657125285411|20.657125285411|20.657125285411||20.657125285411|20.657125285411|20.657125285411|20.657125285411|20.657125285411|20.657125285411|20.657125285411|20.657125285411|20.657125285411|20.657125285411|20.657125285411|20.657125285411|20.497361080674|-22.863726488847|-22.863726488847|-22.863726488847|-22.863726488847|-22.863726488847|-22.863726488847|-22.863726488847|-22.863726488847|-22.863726488847|-22.863726488847|-22.863726488847|-22.863726488847|-22.863726488847|-22.94303011022|-23.001977751895|-23.383030492116|-24.254479176523|-24.322247596129
01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH|0.15913256916169|0.15913256916169|0.15913256916169|0.15913256916169||0.15913256916169|0.15913256916169|0.15913256916169|0.15913256916169|0.15913256916169|0.15913256916169|0.15913256916169|0.15913256916169|0.15913256916169|0.15913256916169|0.15913256916169|0.15913256916169|0.15913256916169|0.15913256916169|0.15913256916169|0.15913256916169|0.15913256916169|0.15913256916169|0.15913256916169||0.15913256916169|0.15913256916169|0.15913256916169|0.15913256916169|0.15913256916169|-0.4572437327982|-0.4572437327982|-0.4572437327982|-0.4572437327982|-0.4572437327982|-0.4572437327982||-0.4572437327982|-0.4572437327982|-0.4759930302568|-0.49910337945573||-0.50389251086672|-0.50389251086672|-0.50389251086672|-0.50389251086672|-0.53488058153743|-0.56875620455604|0.33749513078107|0.33749513078107|0.33749513078107|0.33749513078107|0.33749513078107|0.33749513078107|0.33749513078107|0.33749513078107|0.33749513078107|0.33749513078107|0.33749513078107|0.33749513078107|0.33749513078107||0.29721679012393|0.29600484373601|0.29600484373601|0.29600484373601|0.29600484373601|-0.50221685565808|-0.51385204932534|-0.52872449150177|-0.54080500194863|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54175068508398|-0.54861186357353|-0.56734652554562|-0.58594056837615|-0.59493396704789|-0.60879051327039|-0.6364450034094|-0.65105000597373|-0.65120371510383|-0.65120371510383|-0.66317723148032|-0.66317723148032|-0.66317723148032|-0.66317723148032|-0.66317723148032|-0.66317723148032||-0.66317723148032|0.39260092918375|0.39260092918375|0.39260092918375|0.39260092918375|0.39260092918375|0.39260092918375|0.39260092918375|0.39260092918375|0.39260092918375|0.39260092918375|0.39260092918375|0.39260092918375|0.39260092918375|0.39260092918375|0.39260092918375|0.39260092918375|0.39260092918375|0.39260092918375|0.31066768968877|0.30842612664601|0.30842612664601|0.30842612664601|0.30842612664601|0.30842612664601|0.30842612664601|0.30182481124192|0.30182481124192|0.30182481124192|0.30182481124192|0.30182481124192|0.26108414833842|0.26108414833842|0.26108414833842|0.26108414833842|0.26108414833842|-0.49217475146953|-0.49217475146953|-0.49217475146953|-0.49217475146953||-0.49217475146953|-0.49217475146953|-0.49217475146953|-0.49217475146953|-0.49217475146953|-0.49217475146953|-0.49217475146953|-0.49217475146953|-0.49217475146953|-0.49817870613606||-0.49817870613606|-0.51464300416875|0.37587284240987|0.37587284240987|0.3627476222412|0.30178717859196|0.30178717859196|0.28874960219918|0.28874960219918|0.27250425221251|0.27250425221251|0.27250425221251|0.26779980050721|0.26779980050721|0.26779980050721|0.26779980050721|0.26779980050721||0.26779980050721|0.26779980050721|0.26779980050721|0.26779980050721|0.26779980050721|0.26779980050721|0.26779980050721|0.21188867243571|0.19847369810038|-0.32754641058701|-0.32754641058701|-0.33616267843001|-0.34573630936667|-0.3663736824385|-0.36725146549617|-0.36725146549617|-0.38229281478342|-0.38229281478342|-0.38229281478342|-0.39476979301171|-0.43863310334634|0.31381099430568|0.31381099430568|0.31381099430568|0.31381099430568||-0.38700521819544|-0.38700521819544|-0.38700521819544|-0.38700521819544|-0.38700521819544|-0.38700521819544|-0.38700521819544|-0.39667246333705|-0.42908050773261|0.32441242104662|0.32441242104662|0.32441242104662|0.32441242104662|-0.40287507832169|-0.40875008768638|-0.41527787586936|-0.42253097385045|-0.44308997458745|-0.45621108419949|-0.46523453799943|-0.48526060314157|-0.49973400468272|-0.51137111512204|-0.51949757400377|-0.51949757400377|-0.51949757400377|-0.51949757400377|-0.53916397098284|-0.55823774805313|-0.58026417119245|-0.59127799364575
01153|20162|/equities/applied-industrial-technologies|R2000GROWTH|267.15835218199|267.15835218199|267.15835218199|267.15835218199||267.15835218199|267.15835218199|267.15835218199|267.15835218199|267.15835218199|267.15835218199|260.5764443054|256.0010571628|-281.50025662142|-281.50025662142|-281.50025662142|-282.09388022606|-282.09388022606|-287.31642209363|266.37800099297|266.37800099297|266.37800099297|265.20309712132|265.20309712132||265.20309712132|262.24224638101|260.6197112838|258.55577593816|254.49196254956|250.51496306777|249.62794440325|249.62794440325|249.62794440325|249.62794440325|249.62794440325||249.62794440325|249.62794440325|249.62794440325|249.4057120695||249.4057120695|247.83967160012|246.3090840316|246.30882826479|246.30882826479|246.30882826479|246.30882826479|246.30882826479|246.30882826479|246.30882826479|243.09275745287|-261.67502110443|-261.67502110443|-261.67502110443|-261.67502110443|-261.67502110443|-261.67502110443|-261.67502110443|-261.67502110443||-261.67502110443|-261.67502110443|-261.67502110443|-261.67502110443|-261.67502110443|-261.67502110443|-261.67502110443|-265.4322472992|-265.80109009536|-265.80109009536|-265.80109009536|-265.80109009536|-265.80109009536|-265.80109009536|-265.80109009536|-265.80109009536|-265.80109009536|-265.80109009536|-265.80109009536|-265.80109009536|-265.80109009536|-265.80109009536|-265.80109009536|-265.80109009536|-265.80109009536|-265.80109009536|-265.80109009536|-265.80109009536|-265.80109009536|-265.80109009536|-265.80109009536|-265.80109009536|-265.80109009536|-266.55204587283|-269.70226166317|-270.70529209319|-273.91921865878|-274.58094945878|-274.58094945878|-274.83576293488|-276.0197441898|-276.12389213092|-276.48705007486|-276.48705007486|-276.48705007486|-276.84075836156|-276.84075836156|-276.84075836156|-276.84075836156|-276.84075836156|-276.84075836156|-276.84075836156|-276.84075836156|-276.84075836156|-276.84075836156|-276.84075836156|-276.84075836156|-276.84075836156|-276.84075836156|-276.84075836156|-276.84075836156|-276.84075836156||-276.84075836156|-276.84075836156|-276.84075836156|-276.84075836156|-276.84075836156|-276.84075836156|-276.84075836156|-276.84075836156|-276.84075836156|-276.84075836156|-276.84075836156|258.86288503854|258.86288503854|258.86288503854|258.86288503854|258.86288503854|258.86288503854|258.86288503854|258.86288503854|258.86288503854|258.86288503854|258.86288503854|258.86288503854|258.77125776309|257.42473091569|254.02971505552|250.65134185586|250.32761196332|245.68457162862|245.40109415414|245.40109415414|243.41667186289|238.99991291576|238.99991291576|238.25017959336|237.19670227108|237.19670227108|231.5041110575|229.93901523614|228.20511424718||228.20511424718|225.05269313055|220.66195548633|220.66195548633|220.66195548633|220.66195548633|220.66195548633|220.66195548633|219.59606752452|219.59606752452||219.59606752452|219.59606752452|219.59606752452|219.59606752452|219.59606752452|219.59606752452|219.59606752452|218.62562444537|217.26958420905|213.9159175868|213.9159175868|212.90798171645|212.90798171645|212.90798171645|212.90798171645|212.90798171645|212.90798171645||212.90798171645|212.90798171645|212.90798171645|212.90798171645|212.90798171645|212.90798171645|212.10666605601|212.10666605601|212.10666605601|212.10666605601|212.10666605601|212.10666605601|212.10666605601|212.10666605601|212.10666605601|212.10666605601|212.10666605601|212.10666605601|211.56574447033|209.01193372273|207.91687415996|201.96374706603|-236.63473143789|-236.63473143789|-236.63473143789||-236.63473143789|-236.63473143789|-236.63473143789|-236.63473143789|-236.63473143789|-236.63473143789|-236.63473143789|-236.63473143789|-236.63473143789|-236.63473143789|-242.87374843192|-242.87374843192|-242.87374843192|-242.87374843192|-244.32034804113|-244.32034804113|-244.32034804113|-244.32034804113|-244.32034804113|-244.32034804113|-244.32034804113|-244.32034804113|-244.32034804113|-244.32034804113|-244.32034804113|-244.75954741115|-249.65901022333|-249.65901022333|-249.90241776447|-249.90241776447|-253.58435144403
01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH|-250.71205556467|-250.71205556467|-252.37401334778|-252.37401334778||-252.37401334778|-252.37401334778|-252.37401334778|-252.37401334778|-252.37401334778|-252.37401334778|-253.70224149509|231.04726940232|231.04726940232|231.04726940232|231.04726940232|231.04726940232|231.04726940232|231.04726940232|231.04726940232|231.04726940232|231.04726940232|229.555024064|229.555024064||229.555024064|229.555024064|229.555024064|229.555024064|229.555024064|228.9278090932|223.75256935512|221.92508163889|221.07911451524|221.07911451524|221.07911451524||221.07911451524|221.07911451524|221.07911451524|221.07911451524||221.07911451524|221.07911451524|221.07911451524|221.07911451524|221.07911451524|221.07911451524|221.07911451524|221.07911451524|221.07911451524|221.07911451524|219.11488866339|219.11488866339|219.11488866339|214.66850947815|-238.22463741814|-238.22463741814|-238.22463741814|-238.22463741814|-238.22463741814||-238.22463741814|-238.22463741814|-238.22463741814|-238.22463741814|-238.22463741814|-238.22463741814|-238.22463741814|-240.67182223571|-242.77441222032|-242.77441222032|-242.77441222032|-242.77441222032|-248.71212648639|-249.29083457797|-252.41342646115|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|-255.01749052476|237.91076985463|237.91076985463|237.91076985463|237.91076985463|237.91076985463|237.91076985463|237.91076985463|237.91076985463|237.91076985463|237.91076985463|237.91076985463|237.91076985463|237.91076985463|237.91076985463|237.83943724026|237.83943724026|237.83943724026||237.83943724026|237.83943724026|237.14923753108|237.14923753108|234.47275934579|227.70946089826|223.39457882494|223.39457882494|223.39457882494|-244.21682475711|-244.21682475711|-244.21682475711|-244.21682475711|-244.21682475711|-244.21682475711|-247.57091568472|-248.84739644175|-248.84739644175|-248.84739644175|-248.84739644175|-248.84739644175|-250.94876985688|-251.78029855245|-252.47699984968|-257.10473371484|-257.10473371484|-257.10473371484|-257.46487118518|-257.46487118518|-257.46487118518|-257.60596547431|-264.65246502896|240.72611203579|240.72611203579|240.72611203579|240.72611203579|240.72611203579|238.11516258072|238.11516258072|238.11516258072||238.11516258072|232.44188935836|227.03613151999|227.03613151999|227.03613151999|227.03613151999|227.03613151999|227.03613151999|227.03613151999|227.03613151999||227.03613151999|227.03613151999|227.03613151999|227.03613151999|227.03613151999|227.03613151999|222.8750816395|-242.7226681246|-242.7226681246|-242.7226681246|-242.7226681246|-242.7226681246|-242.7226681246|-242.7226681246|-242.7226681246|-242.7226681246|-242.7226681246||-242.7226681246|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477||-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-243.96556148477|-247.15812238|-254.0495835757|-255.12036828879|-255.12036828879|-255.12036828879|-255.12036828879|-255.12036828879|-255.12036828879|-255.12036828879|-255.12036828879|-255.12036828879|-263.20318190128|-270.9160347677|-271.15170126234|-272.54638322497|-277.3354148192|-281.03535330796
01155|1096077|/equities/arvinas-holding|R2000GROWTH|-13.78357074736|-13.78357074736|-13.78357074736|-13.916833909336||-14.393148828417|-14.46113732222|11.859332518914|11.859332518914|11.859332518914|11.859332518914|11.859332518914|11.859332518914|11.859332518914|11.61478328345|11.61478328345|11.61478328345|11.61478328345|11.61478328345|11.158925635261|11.111512574937|-12.835941977025|-12.835941977025|-12.835941977025||-12.835941977025|-12.835941977025|-12.835941977025|-12.835941977025|-12.835941977025|-12.835941977025|-12.835941977025|-12.835941977025|-12.835941977025|-12.835941977025|11.219439931442||11.219439931442|11.219439931442|11.219439931442|11.219439931442||11.219439931442|11.219439931442|11.219439931442|11.219439931442|11.219439931442|11.219439931442|11.219439931442|11.219439931442|11.219439931442|11.219439931442|11.219439931442|11.213266420949|11.148629930934|10.620699329863|10.551689893765|10.551689893765|10.551689893765|10.551689893765|10.551689893765||10.551689893765|10.551689893765|10.551689893765|10.551689893765|10.551689893765|10.551689893765|10.551689893765|9.8053908330313|9.8053908330313|9.8053908330313|9.8053908330313|9.8053908330313|9.5793228659488|8.7736921347355|8.658505423337|8.658505423337|8.658505423337|8.658505423337|8.658505423337|8.599216866791|8.4200133371773|8.4200133371773|8.4200133371773|8.4200133371773|8.4200133371773|8.4200133371773|8.4200133371773|8.4200133371773|8.4200133371773|8.4200133371773|8.4200133371773|8.4200133371773|8.4200133371773|8.4200133371773|8.4200133371773|8.4200133371773|8.4200133371773|8.4200133371773|8.2168482198122|7.8559423435399|7.6371585515549|7.3298978438433|7.1126644998189|6.9013098988038|6.9013098988038|6.9013098988038|6.9013098988038|6.9013098988038|6.9013098988038|6.9013098988038|6.9013098988038|6.9013098988038|6.9013098988038|6.9013098988038|6.9013098988038|6.9013098988038|6.9013098988038|6.9013098988038|6.9013098988038|6.9013098988038|6.9013098988038|6.860816100593||6.860816100593|6.860816100593|6.7375735478882|-7.5649183419384|-7.5649183419384|-7.5649183419384|-7.5649183419384|-7.5649183419384|-7.5649183419384|-7.5649183419384|-7.5649183419384|-7.5649183419384|-7.5649183419384|-7.5649183419384|-7.5649183419384|-7.5649183419384|-7.8096313638861|-8.0870905897546|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|6.7983644385061|-7.9761330217365||-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365||-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365||-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-7.9761330217365|-8.1562586460118|-8.4247318278423|-8.8877578323275|-8.900286231349|-9.0250404785188|-9.2583782617816|-9.3010218165643|-9.3010218165643|-9.3010218165643|-9.3010218165643|7.765808897733|7.7142323713824|7.5913693354445|7.3355799690094|7.3355799690094|7.1173106316291|6.8336784711107|6.4735319736517||6.0443019737708|-8.5217705276316|-8.5217705276316|-8.5217705276316|-8.5217705276316|-8.5217705276316|-8.5217705276316|-8.5217705276316|-8.5217705276316|-8.8800228996084|-9.2922476842454|-9.6108307390799|-9.7181451882908|-9.8996057870199|-10.642895500109|-10.895439324827|-11.203821484745|-11.722579709358|-12.264254613792|-12.540561194856|-12.982577771855|-12.982577771855|-13.341197458585|-13.732441548595|-14.240491156323|-14.851532011542|-14.851532011542|-15.917512926032|-20.298707704858|-20.298707704858|-20.298707704858
01156|13079|/equities/cabot-microelectr|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01157|1080050|/equities/focus-financial-partners|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01158|17169|/equities/steven-madden|R2000GROWTH|-41.984927548628|-41.984927548628|-41.984927548628|-41.984927548628||-41.984927548628|-41.984927548628|-41.984927548628|-41.984927548628|-41.984927548628|-41.984927548628|-42.83269605555|-46.765774090178|-47.749203440486|42.259589281326|42.259589281326|42.259589281326|42.259589281326|42.259589281326|42.259589281326|42.259589281326|42.259589281326|42.259589281326|42.259589281326||42.259589281326|42.067320177561|42.044181610489|42.044181610489|42.044181610489|42.044181610489|42.044181610489|40.992424833934|40.477694047999|40.234772149955|40.234772149955||40.234772149955|40.234772149955|40.234772149955|40.234772149955||40.234772149955|40.234772149955|40.234772149955|40.234772149955|40.234772149955|40.234772149955|40.234772149955|40.234772149955|40.234772149955|40.234772149955|39.477245799077|38.958329827004|38.849809706667|38.706431639611|38.706431639611|38.507701092759|37.77188956053|37.57821323376|37.268569013599||37.011742933065|35.848604581389|35.788447059562|34.941888029234|34.658589590744|34.658589590744|34.658589590744|34.658589590744|34.658589590744|34.658589590744|34.658589590744|33.466765338796|33.366809435119|33.366809435119|33.04534357944|32.438121466773|32.438121466773|32.438121466773|32.438121466773|32.438121466773|32.438121466773|32.438121466773|32.438121466773|32.054023377252|31.850147018334|31.850147018334|31.850147018334|31.850147018334|31.850147018334|31.850147018334|31.850147018334|31.502093799953|31.502093799953|31.502093799953|31.502093799953|31.502093799953|31.502093799953|31.502093799953|31.502093799953|31.250105442873|30.749975963717|30.749975963717|30.509972462262|30.021636416742|29.968567655013|29.968567655013|29.968567655013|29.927851144391|29.395557005118|29.395557005118|28.576452872169|28.275930189071|28.275930189071|27.952422008446|27.872691535874|27.497434721969|27.367846131845|27.367846131845|27.367846131845|26.541847989054|26.541847989054|26.399223324069||26.399223324069|26.162608778487|25.460121432951|25.356246515569|25.151662133862|24.815735365207|24.276369146271|24.276369146271|24.276369146271|23.93013122762|23.828757479067|23.397169386746|23.397169386746|-27.188672932242|-27.188672932242|-27.188672932242|-27.188672932242|-27.188672932242|-27.188672932242|-27.188672932242|-27.188672932242|-27.25448124332|-27.25448124332|24.461568367592|24.461568367592|24.461568367592|24.461568367592|24.461568367592|23.815632091751|23.630089519925|23.630089519925|23.124456139082|23.009830283798|23.009830283798|23.009830283798|23.009830283798|23.009830283798|23.009830283798|23.009830283798|23.009830283798||23.009830283798|22.324255836978|-26.002234862719|-26.002234862719|-26.002234862719|-26.002234862719|-26.002234862719|-26.002234862719|-26.002234862719|-26.002234862719||-26.305760514377|-26.427504875857|-26.427504875857|-26.427504875857|23.195463513207|23.195463513207|23.195463513207|23.096070235385|23.044608987938|23.044608987938|23.044608987938|23.044608987938|23.044608987938|23.044608987938|23.044608987938|23.044608987938|23.044608987938||23.044608987938|23.044608987938|23.044608987938|23.044608987938|23.044608987938|23.044608987938|23.044608987938|23.044608987938|23.044608987938|21.754565677787|19.841871132264|19.841871132264|-23.52188146334|-23.52188146334|-23.961990044663|-23.961990044663|-23.961990044663|-23.961990044663|-23.967920493289|-23.967920493289|-23.967920493289|-23.967920493289|-23.967920493289|-23.967920493289|-23.967920493289||-24.331578359785|-24.734253152413|-25.794726619237|-26.051020350861|-26.051020350861|-26.597925251412|-26.597925251412|-26.81547352306|-28.004288726284|-28.004288726284|-28.600884585317|-28.600884585317|-28.600884585317|-28.600884585317|-28.600884585317|-28.600884585317|-28.600884585317|-28.600884585317|-28.600884585317|-28.600884585317|-28.955083911723|-28.955083911723|-29.096249546282|-29.333443921664|-29.427159090681|-29.572954570632|-30.399671990983|-31.395745762313|-32.512495897572|-33.250828423281|-33.557587056446
01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH|-25.245425550769|-25.245425550769|-25.321307015231|-25.69145290036||-25.767281019898|-25.890755190023|-26.603061902929|-27.020168784726|-27.020168784726|-27.143805640699|-27.143805640699|-27.143805640699|-27.354784375828|-27.828684738145|-27.828684738145|-28.009650154098|-28.453885631578|-28.453885631578|-28.453885631578|-28.453885631578|-28.453885631578|-28.453885631578|-28.453885631578||-28.738484573383|-29.331094000095|-30.113659352455|-30.717335102873|-30.717335102873|-30.717335102873|-30.717335102873|-30.717335102873|-30.717335102873|-30.717335102873|28.688621753017||28.688621753017|28.688621753017|28.688621753017|28.688621753017||28.688621753017|28.688621753017|28.688621753017|28.688621753017|28.688621753017|28.688621753017|28.688621753017|28.688621753017|28.688621753017|28.688621753017|28.688621753017|28.688621753017|28.688621753017|28.688621753017|28.688621753017|27.646644731547|-31.705671734822|-31.705671734822|-31.705671734822||-31.705671734822|-31.705671734822|-31.705671734822|-31.705671734822|-31.705671734822|-31.705671734822|-32.409358284222|-33.002379595778|-33.002379595778|-33.002379595778|-33.002379595778|-33.002379595778|-33.002379595778|-33.002379595778|-33.002379595778|-33.332693722007|-33.584847431138|-33.584847431138|-33.584847431138|-33.584847431138|-33.778163676742|31.847178040233|31.847178040233|31.847178040233|31.847178040233|31.847178040233|31.563252937227|31.129036920128|31.129036920128|31.129036920128|31.129036920128|31.129036920128|31.129036920128|31.129036920128|31.129036920128|31.095596967866|31.013161856522|30.856523671852|30.856523671852|30.856523671852|30.856523671852|30.856523671852|30.856523671852|30.856523671852|30.856523671852|30.856523671852|30.856523671852|30.856523671852|30.856523671852|30.856523671852|30.856523671852|30.856523671852|30.856523671852|30.856523671852|30.856523671852|30.856523671852|30.856523671852|30.546693341717|-32.909974720511|-32.909974720511|-32.909974720511|-32.909974720511||-32.909974720511|-32.909974720511|-32.909974720511|-32.909974720511|-32.909974720511|-32.909974720511|-32.909974720511|-32.909974720511|-32.909974720511|-32.909974720511|-32.909974720511|-32.909974720511|-32.909974720511|-32.909974720511|-33.393862144189|-33.454976864883|-33.454976864883|-33.454976864883|-33.454976864883|-33.454976864883|-33.617530739119|-33.978921161548|-34.267672252216|-34.267672252216|-34.267672252216|-34.267672252216|-34.267672252216|-34.267672252216|-34.267672252216|-34.267672252216|-34.267672252216|-34.267672252216|-34.267672252216|-34.267672252216|-34.473523139466|-34.763081867948|-35.211553007281|-35.211553007281|-35.211553007281|-35.211553007281||-35.211553007281|-35.402559286926|-35.850621760525|-36.116662229331|-36.116662229331|-36.306846421329|-36.457978803391|-36.457978803391|-36.457978803391|-37.245254497257||-37.69306265483|-37.777514806619|-37.777514806619|-37.801682542023|-38.055757388204|-38.411398420433|36.224155493303|36.224155493303|36.224155493303|36.224155493303|36.224155493303|35.860173829974|35.645192924011|35.084706216905|34.516252842053|34.039723862657|30.573992059504||30.573992059504|30.573992059504|30.573992059504|30.573992059504|30.493138098759|30.493138098759|30.248765918991|30.171993952942|30.171993952942|30.075548946804|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832||-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-31.861770115832|-32.551477392523|-32.551477392523|-32.551477392523|-32.551477392523|-32.551477392523|-32.551477392523|-32.551477392523|-32.551477392523|-32.551477392523|-32.551477392523|-32.551477392523|-32.724419443705|-33.098940383171|-33.098940383171|-33.098940383171|-33.098940383171|-33.098940383171|-33.681045120264|-34.468382271689|-34.511274743542|-34.511274743542|-34.511274743542
01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH|-16.349872460403|15.534340185996|15.534340185996|15.534340185996||15.488434574202|15.347704963767|15.207728364825|14.901920242177|14.725188912138|14.697987226628|14.501652721987|14.430030785113|14.430030785113|14.430030785113|14.430030785113|14.430030785113|14.430030785113|14.430030785113|14.430030785113|14.430030785113|14.430030785113|14.370867740345|14.349161116596||14.349161116596|14.349161116596|14.349161116596|14.349161116596|14.349161116596|14.349161116596|14.321012356012|14.306029987592|14.306029987592|14.280624932622|14.280624932622||14.280624932622|14.280624932622|14.280624932622|14.280624932622|14.280624932622|14.280624932622|14.280624932622|14.280624932622|14.280624932622|14.280624932622|14.280624932622|14.280624932622|14.280624932622|14.280624932622|14.280624932622|14.280624932622|14.280624932622|14.280624932622|14.280624932622|14.280624932622|14.280624932622|14.280624932622|14.280624932622|14.280624932622||14.280624932622|14.280624932622|12.438383069938|-13.975747586033|-13.975747586033|-13.975747586033|-13.975747586033|-14.248053233647|-14.427558440658|-14.574599165594|-14.574599165594|-14.574599165594|-14.574599165594|-14.574599165594|-14.574599165594|-14.574599165594|-14.574599165594|-14.574599165594|-14.574599165594|-14.574599165594|-14.574599165594|-14.574599165594|-14.574599165594|-14.574599165594|-14.574599165594|-14.574599165594|-14.574599165594|-14.574599165594|-14.574599165594|-14.593915653048|-14.593915653048|-14.593915653048|-14.645317713218|-14.873819792489|13.52139550347|13.52139550347|-13.334312414638|-13.334312414638|-13.334312414638|-13.334312414638|-13.334312414638|-13.334312414638|-13.334312414638|-13.334312414638|-13.334312414638|-13.334312414638|-13.334312414638|-13.334312414638|-13.334312414638|-13.334312414638|-13.334312414638|-13.334312414638|-13.571236636365|-13.722587258679|-13.722587258679|-13.722587258679|-13.755791671583|-13.755791671583|-13.755791671583|-13.755791671583|-13.755791671583|-13.755791671583||-13.755791671583|-13.755791671583|-13.755791671583|-13.755791671583|-13.755791671583|-13.755791671583|-13.755791671583|-13.755791671583|-13.755791671583|-13.755791671583|-13.755791671583|-13.755791671583|-13.755791671583|-13.755791671583|-13.755791671583|-13.755791671583|-13.803657593009|-13.806285820269|-14.050040308925|-14.285600574251|-15.357987181979|-15.357987181979|-15.357987181979|-15.357987181979|-15.3583788546|-15.3583788546|-15.607387127214|-15.607387127214|-15.607387127214|-15.607387127214|-15.709237830374|-15.709237830374|-15.709237830374|-15.827728384022|-15.827728384022|-15.827728384022|-15.827728384022|-15.904975751246|-16.055510760695|-16.055510760695||-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695||-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695|-16.055510760695||-16.055510760695|-16.172234059871|-16.549149144027|-16.859454698401|-17.042467943868|-17.042467943868|-17.042467943868|-17.056075855582|-17.390899657344|-17.390899657344|-17.390899657344|-17.569117524626|-17.569117524626|-17.569117524626|-17.752908576862|-18.474948420939|16.245458374622|16.155305733655|16.155305733655|15.652617099521|15.222574899194|-17.306872150917|-17.306872150917|-17.306872150917|-17.306872150917||-17.306872150917|-17.306872150917|-17.306872150917|-17.306872150917|-17.306872150917|-17.306872150917|-17.306872150917|-17.306872150917|-17.306872150917|-17.306872150917|-17.660135822847|-17.932928276674|-17.953253110929|-18.097504016077|-18.357781803515|-18.396389777953|-18.396389777953|-18.396389777953|-18.396389777953|-18.403210542263|-18.640511722102|-18.693885504107|-18.693885504107|-18.693885504107|-18.693885504107|-18.693885504107|-19.007094898599|-19.396216647247|-19.701870439893|-19.701870439893|-19.701870439893
01161|15323|/equities/aci-worldwide|R2000GROWTH|-44.656634155688|-44.656634155688|-44.907945816651|-44.907945816651||-44.907945816651|-45.005494639758|-45.262695195309|-45.262695195309|-45.262695195309|-45.262695195309|-45.262695195309|-45.262695195309|-45.69186388346|-46.450635035457|-46.450635035457|-46.450635035457|-46.491300919219|-46.491300919219|-46.491300919219|-46.491300919219|-46.491300919219|-46.491300919219|-46.491300919219||-47.356146020541|-48.540163007985|-48.899532526144|-48.899532526144|-48.899532526144|-48.899532526144|-48.899532526144|-48.899532526144|-48.899532526144|-49.673647369951|-50.130996136765||45.806136787865|45.806136787865|45.806136787865|45.693192715671||45.693192715671|45.550353415836|45.457057087541|-48.697032765964|-48.697032765964|-48.697032765964|-48.697032765964|-48.697032765964|-48.697032765964|-48.697032765964|-48.697032765964|-48.697032765964|-48.899758052405|-49.488898700671|-49.712059065699|-49.712059065699|-49.712059065699|-49.712059065699|-50.067946922275||-50.067946922275|-50.067946922275|-50.067946922275|-50.067946922275|-50.067946922275|-50.067946922275|-50.115498555471|-50.665554272654|-50.930058412554|-51.187222949623|-51.187222949623|-51.187222949623|-51.187222949623|-51.187222949623|-51.187222949623|-51.187222949623|-51.187222949623|-51.200247119929|-51.369718683059|-51.890798502824|-52.412556680994|-52.613091275206|-52.613091275206|-52.613091275206|-52.613091275206|-52.613091275206|-52.613091275206|-52.613091275206|-52.613091275206|-54.072857323742|50.249546603204|50.249546603204|50.249546603204|50.249546603204|50.249546603204|50.249546603204|50.249546603204|50.249546603204|50.228386326897|49.458205139492|48.979951977568|48.774347908605|48.774347908605|48.774347908605|48.774347908605|48.774347908605|48.774347908605|47.512331679252|47.500337993988|47.500337993988|47.500337993988|47.500337993988|47.500337993988|47.500337993988|47.500337993988|47.500337993988|47.500337993988|47.353162944916|47.353162944916|46.030267001657|46.030267001657|46.030267001657||46.030267001657|45.549210737987|45.549210737987|45.549210737987|45.549210737987|45.281346001938|43.722049146576|43.631783786727|43.631783786727|42.907491806826|42.747827656585|42.747827656585|42.747827656585|41.257308464931|-44.811184332809|-44.811184332809|-44.811184332809|-44.811184332809|-44.811184332809|-44.811184332809|-44.811184332809|-46.334370319535|-47.100411830666|-47.175480140421|-47.175480140421|-47.175480140421|-47.175480140421|-47.175480140421|-47.175480140421|-47.175480140421|-47.175480140421|-47.175480140421|-47.175480140421|-47.22581022445|-47.459511843695|-47.546680758809|-47.962553309543|-47.962553309543|-47.962553309543|-47.962553309543||-47.962553309543|-47.962553309543|-47.962553309543|-47.962553309543|-47.962553309543|-47.962553309543|-47.962553309543|-47.962553309543|-47.962553309543|-47.962553309543||-48.373945765079|-48.57382981466|-48.984530524929|-49.290035120337|-49.868697918251|-49.868697918251|-49.868697918251|-49.868697918251|-49.868697918251|-49.868697918251|-49.868697918251|-49.868697918251|-49.868697918251|-50.103831172867|-50.421477716149|-50.956756172722|-50.956756172722||-50.956756172722|-50.956756172722|-51.50472806355|-53.253865277995|-53.420960360356|-53.706053596434|-53.706053596434|-53.706053596434|-53.706053596434|-53.706053596434|-53.706053596434|-56.65672583679|-56.846017659255|-56.846017659255|-56.846017659255|-56.846017659255|-56.846017659255|-56.846017659255|-56.846017659255|-56.846017659255|-56.846017659255|-56.846017659255|-56.846017659255|-56.846017659255|-56.846017659255||-57.01737441259|-57.01737441259|-57.01737441259|-57.01737441259|-57.01737441259|-57.01737441259|-57.01737441259|-57.01737441259|-57.01737441259|-57.368191180819|51.149502771144|51.149502771144|51.029619956478|51.029619956478|51.029619956478|51.029619956478|51.029619956478|50.871244192636|50.673248006025|50.673248006025|50.673248006025|50.673248006025|50.673248006025|50.673248006025|50.673248006025|50.673248006025|50.673248006025|50.673248006025|50.673248006025|50.673248006025|50.673248006025
01162|32311|/equities/american-eagle-outfitters|R2000GROWTH|-26.098365214547|-26.098365214547|-26.098365214547|-26.098365214547||-26.098365214547|-26.098365214547|-26.098365214547|-26.098365214547|-26.098365214547|-26.098365214547|-26.098365214547|-26.098365214547|-26.098365214547|-26.098365214547|-26.098365214547|-26.098365214547|-26.492072108808|-27.039523658292|-27.471138381446|-28.17126411805|24.590600173685|24.590600173685|24.590600173685||24.590600173685|24.590600173685|24.590600173685|24.590600173685|24.590600173685|24.590600173685|24.590600173685|24.590600173685|24.590600173685|24.590600173685|24.590600173685||24.590600173685|24.590600173685|24.590600173685|24.590600173685||24.590600173685|24.590600173685|24.590600173685|24.590600173685|24.540688056651|24.207709333305|23.904171225102|23.131212283805|22.353846392846|21.686771237846|21.686771237846|21.686771237846|21.686771237846|21.686771237846|21.686771237846|21.218584312328|18.727616483777|18.359295826057|18.060883924806||17.70792698578|17.182973911541|16.662748710068|15.864823939832|15.864823939832|15.864823939832|15.864823939832|15.864823939832|15.864823939832|15.864823939832|15.864823939832|15.711470315227|15.554410189797|15.047283516687|15.047283516687|15.047283516687|15.047283516687|15.047283516687|15.047283516687|15.047283516687|15.047283516687|-16.961673676031|-16.961673676031|-16.961673676031|-16.961673676031|-16.961673676031|-16.961673676031|-16.961673676031|-16.961673676031|-16.961673676031|-16.961673676031|-16.961673676031|-16.961673676031|-16.961673676031|-17.606026423261|-17.666696562022|-18.011673730447|-18.736092772565|-19.354636526198|-19.441819350025|-19.627432576044|17.037560149209|17.037560149209|17.037560149209|17.037560149209|17.037560149209|17.037560149209|17.037560149209|17.037560149209|17.037560149209|17.037560149209|16.663122146412|16.630698530823|16.630698530823|16.630698530823|16.046314140016|16.046314140016|16.046314140016|16.046314140016|15.721460125903|11.611623205587|11.263148944134||11.263148944134|11.263148944134|10.961898557074|10.856310410503|10.856310410503|10.856310410503|10.856310410503|10.856310410503|10.856310410503|10.856310410503|10.809877660544|10.809877660544|10.809877660544|10.341644764488|10.341644764488|10.341644764488|10.341644764488|10.341644764488|10.341644764488|10.341644764488|10.341644764488|10.341644764488|10.341644764488|10.341644764488|10.341644764488|10.257382499449|10.231258404776|9.3938982360063|-10.758979231498|-10.758979231498|-10.758979231498|-10.758979231498|-10.758979231498|-10.758979231498|-10.758979231498|-10.758979231498|-10.758979231498|-10.758979231498|-10.758979231498|-10.758979231498||-10.758979231498|-10.758979231498|-10.758979231498|-10.758979231498|-10.758979231498|-10.758979231498|-10.837303397944|-10.837303397944|-10.837303397944|-10.919503686483||-10.979448845713|-11.003547871957|-11.003547871957|-11.050053557698|-11.325337207918|-11.64002426437|-11.64002426437|-11.64002426437|-11.64002426437|-11.765860221689|-11.911511153982|-12.125568251925|-12.272605710751|-12.272605710751|-12.272605710751|-12.272605710751|-12.272605710751||-12.272605710751|-12.618728431867|-12.750531974553|10.853463880803|10.853463880803|10.853463880803|10.853463880803|10.853463880803|10.853463880803|-12.323015732461|-12.323015732461|-12.323015732461|-12.323015732461|-12.323015732461|-12.323015732461|-12.323015732461|-12.323015732461|-12.323015732461|-12.78501748475|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018||-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-12.830320485018|-13.233134145629|-13.401815753393|-13.544364098988|-13.544364098988|-13.544364098988|-13.544364098988
01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE|19.565326891594|19.452483966828|19.452483966828|19.260003755358||19.214449562262|17.020105324002|-22.026108069687|18.871731610902|18.871731610902|18.871731610902|18.871731610902|18.871731610902|18.871731610902|18.871731610902|18.871731610902|18.871731610902|18.871731610902|18.871731610902|18.871731610902|18.871731610902|18.606924317289|17.61265170217|17.61265170217||17.61265170217|17.61265170217|17.61265170217|17.61265170217|17.345635489628|16.893205938522|-18.708737798316|-18.708737798316|-18.708737798316|-18.708737798316|-18.708737798316||-18.708737798316|-18.708737798316|-18.708737798316|-18.708737798316||-18.708737798316|-18.708737798316|-18.708737798316|-18.708737798316|-18.708737798316|-18.997576549962|-19.278003147437|17.034105653524|17.034105653524|16.734762795501|16.391048254495|16.111106630614|16.111106630614|-17.798908029673|-17.798908029673|-17.798908029673|-17.798908029673|-17.798908029673|-17.869406346376||-17.869406346376|-17.869406346376|-17.869406346376|-17.869406346376|-18.046840963424|-18.119823307528|-18.221470774031|-18.509302073955|-18.822179509799|-19.023532975161|-19.196829693362|-19.196829693362|-19.398693888331|-19.398693888331|-19.74983293302|-19.74983293302|-19.74983293302|-19.74983293302|-19.74983293302|-19.74983293302|-19.74983293302|-20.353425150526|17.530362428419|17.530362428419|17.530362428419|17.530362428419|17.530362428419|17.530362428419|17.530362428419|17.530362428419|17.530362428419|17.530362428419|17.530362428419|17.530362428419|17.530362428419|17.434521290982|17.434521290982|17.136134568545|-19.572896103514|-19.572896103514|-19.572896103514|-19.572896103514|-19.659624724575|-19.659624724575|-19.659624724575|-20.074304427248|-20.600338977291|-20.769265220909|-21.201253989658|-21.201253989658|-21.201253989658|-21.201253989658|-21.411503265656|-21.535612045439|-21.535612045439|-22.271507407462|-23.957142354421|-26.067102857621|-26.211913881949|-26.211913881949|-26.211913881949|-26.211913881949||-26.211913881949|-26.211913881949|-26.211913881949|-26.211913881949|-26.211913881949|-26.211913881949|-26.211913881949|-26.35712688306|-26.633450174489|-26.633450174489|-26.633450174489|-26.633450174489|-26.633450174489|-26.633450174489|-26.633450174489|-26.935544279061|-27.106448785952|-27.897271518897|-28.021103939007|-28.021103939007|-28.021103939007|-28.599559554999|-28.990622266073|-29.559357890309|-30.180730140674|-30.239800970276|-32.230844754334|29.610272947564|29.610272947564|29.610272947564|29.610272947564|29.610272947564|29.610272947564|29.610272947564|29.610272947564|29.610272947564|29.610272947564|29.610272947564|29.610272947564|29.341137426445||29.186774167031|28.473316520022|28.090351680436|27.650390628884|27.499567671958|26.796935792702|26.554952734215|26.554952734215|26.437561377616|26.437561377616||26.437561377616|26.437561377616|26.437561377616|26.437561377616|26.437561377616|26.23201344712|25.953348511937|25.786496659653|24.654441538272|24.150323859886|24.150323859886|24.150323859886|24.150323859886|24.150323859886|24.150323859886|24.150323859886|24.150323859886||24.150323859886|24.150323859886|24.150323859886|24.150323859886|24.150323859886|24.150323859886|24.150323859886|24.150323859886|24.150323859886|24.150323859886|23.387582664176|23.117293722448|23.117293722448|22.405048775471|21.97533175658|-25.516492259387|-25.516492259387|-25.516492259387|-25.516492259387|-25.516492259387|-25.516492259387|-25.516492259387|-25.516492259387|-25.516492259387|-26.641880339918||-26.998298888643|-26.998298888643|-26.998298888643|-26.998298888643|-26.998298888643|-26.998298888643|-26.998298888643|-26.998298888643|-27.525720231224|-27.939689760394|-29.20687827025|-30.099863888535|-30.145960465309|-30.146198380196|-30.146198380196|-30.146198380196|-30.146198380196|-30.146198380196|-30.146198380196|-30.146198380196|-30.171331948929|-30.286205625565|-30.286205625565|-30.286205625565|-30.286205625565|-30.286205625565|-31.89217170083|-32.386858021809|29.354190669513|29.354190669513|29.354190669513
01164|1053088|/equities/altair-engineering|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.6664146539|110.66056363628|110.66056363628|110.4989581378|110.4171960388|110.4171960388|110.4171960388|110.4171960388|110.4171960388|110.4171960388|110.4171960388|110.4171960388|110.4171960388|110.4171960388
01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE|-80.954953535146|-80.996906152153|-80.996906152153|-80.996906152153||-80.996906152153|-80.996906152153|-80.996906152153|-80.996906152153|-80.996906152153|-80.996906152153|-81.571843958325|70.948821750151|70.948821750151|70.948821750151|70.948821750151|70.948821750151|70.948821750151|70.948821750151|70.948821750151|70.948821750151|70.948821750151|70.948821750151|70.948821750151||70.948821750151|70.948821750151|70.948821750151|70.948821750151|70.948821750151|70.948821750151|70.948821750151|70.948821750151|70.948821750151|70.948821750151|70.948821750151||70.159009076243|70.159009076243|70.159009076243|70.159009076243||70.159009076243|70.064270845026|70.064270845026|68.162522279521|67.590515295113|67.590515295113|67.590515295113|67.590515295113|67.102167052944|67.102167052944|67.102167052944|67.102167052944|67.102167052944|66.097187277368|66.097187277368|65.089093787462|64.947877255844|64.189866109873|63.649344810938||62.790295266547|61.988106885926|60.826506260784|58.241383265292|58.078016008359|58.078016008359|58.078016008359|58.078016008359|58.078016008359|58.078016008359|58.078016008359|57.973380474622|57.973380474622|57.973380474622|57.973380474622|57.973380474622|57.973380474622|57.973380474622|57.973380474622|57.973380474622|57.973380474622|56.534865913982|53.76429765555|51.62969965771|51.62969965771|51.62969965771|51.62969965771|51.62969965771|51.62969965771|51.62969965771|51.62969965771|51.510778372323|50.864754298037|50.367503910932|49.828615592225|49.232907213882|48.617675690867|48.491581710419|47.53967622501|47.524970651928|47.524970651928|47.407175266782|47.407175266782|47.407175266782|47.407175266782|47.407175266782|47.407175266782|47.407175266782|47.407175266782|47.407175266782|47.407175266782|47.407175266782|47.407175266782|47.407175266782|47.407175266782|47.407175266782|47.407175266782|47.407175266782|46.200752059662|45.8478069246|45.8478069246|45.8478069246||45.8478069246|45.429841626467|45.429841626467|45.429841626467|45.429841626467|45.429841626467|45.429841626467|45.429841626467|45.429841626467|45.429841626467|45.429841626467|44.824825724829|43.866194046061|43.715928473842|43.715928473842|43.715928473842|43.715928473842|43.715928473842|43.715928473842|43.436030510147|43.312439436154|43.312439436154|43.312439436154|43.312439436154|43.312439436154|43.312439436154|43.312439436154|43.312439436154|43.312439436154|43.312439436154|43.312439436154|43.312439436154|43.312439436154|43.312439436154|43.312439436154|41.95594967122|41.943522646638|40.547197768658|40.297262190122|40.297262190122||40.297262190122|40.297262190122|40.297262190122|40.297262190122|40.297262190122|39.834091396617|39.645657878769|38.881842884369|37.416491279941|36.547490819672||36.268877987483|36.268877987483|36.193474880433|35.404959038979|35.404959038979|35.404959038979|35.404959038979|34.875509610978|34.471399906837|33.687667665176|33.659631739383|31.820423985328|-36.586689253286|-36.586689253286|-36.586689253286|-36.691878075551|-36.91271791923||-36.91271791923|-36.946242125697|-37.392602055014|-37.690352584036|-37.690352584036|-38.344321093197|-38.40794566962|-38.528273517256|-39.256414976788|33.621428275147|33.621428275147|33.621428275147|33.621428275147|33.621428275147|33.621428275147|33.621428275147|33.167778904103|33.167778904103|31.324195789919|-36.394737260884|-36.394737260884|-36.394737260884|-36.394737260884|-36.394737260884|-36.394737260884||-36.394737260884|-36.394737260884|-36.394737260884|-36.394737260884|-36.394737260884|-36.394737260884|-36.394737260884|-36.394737260884|-36.394737260884|-37.695539917489|31.873622226705|31.873622226705|31.873622226705|31.873622226705|31.873622226705|31.873622226705|31.873622226705|31.873622226705|30.97402328914|-36.871072346134|-36.871072346134|-36.871072346134|-36.871072346134|-37.121048319312|-37.121048319312|-37.121048319312|-37.121048319312|-37.121048319312|-37.121048319312|31.487520444648|31.487520444648
01166|997108|/equities/hamilton-lane-inc|R2000GROWTH|-130.28912771047|-136.84180914363|-140.49090159161|-141.61516573941||-143.38629874162|-148.03811135747|-149.33845589401|-151.94772452781|-151.94772452781|-153.24448690888|-155.27769215112|-155.27769215112|-155.27769215112|140.49221234851|140.49221234851|140.49221234851|140.49221234851|140.49221234851|140.49221234851|140.49221234851|140.49221234851|140.29783319485|140.29783319485||140.29783319485|137.65254713707|136.05619033741|136.05619033741|136.05619033741|135.11354895617|134.18803683918|134.18803683918|134.18803683918|129.6233704002|127.56051129422||127.56051129422|127.56051129422|127.56051129422|127.56051129422||127.4637959455|127.4637959455|125.09032916742|122.21092753628|-133.74572445795|-133.74572445795|-133.74572445795|-133.74572445795|-133.74572445795|-133.74572445795|-133.74572445795|-133.74572445795|-133.74572445795|-133.74572445795|-133.74572445795|-133.74572445795|-133.74572445795|-133.74572445795|-133.74572445795||-133.74572445795|-133.74572445795|-133.74572445795|-134.81303317729|-136.13160676946|121.20683798032|121.20683798032|121.20683798032|121.20683798032|121.20683798032|121.20683798032|119.68427249278|118.06585069592|114.95928177232|113.56920691987|-125.26731693305|-125.26731693305|-125.26731693305|-125.26731693305|-127.10785306336|-129.73400426839|-129.8838102189|-129.8838102189|-129.8838102189|-129.8838102189|-129.8838102189|-129.8838102189|-129.8838102189|-129.8838102189|-129.8838102189|-129.8838102189|-129.8838102189|-129.8838102189|-129.8838102189|-131.10867922475|-134.17269773141|-137.74905723615|-139.71597824145|-139.7374593952|-140.64718015754|-145.08381226949|-149.28321195634|-152.32577597104|-152.32577597104|-154.08586466536|-158.64628404076|-158.64628404076|-158.64628404076|-158.64628404076|-158.64628404076|-158.64628404076|-158.64628404076|-158.64628404076|-158.64628404076|-158.64628404076|-158.64628404076|-158.64628404076|-158.64628404076|-158.64628404076|-158.64628404076|-159.03928156357|144.80877688522||144.80877688522|144.80877688522|144.80877688522|144.80877688522|144.80877688522|144.80877688522|144.80877688522|144.80877688522|144.80877688522|144.80877688522|144.80877688522|144.80877688522|144.80877688522|144.80877688522|144.80877688522|144.80877688522|144.80877688522|144.80877688522|144.80877688522|144.80877688522|144.80877688522|144.80877688522|144.80877688522|144.80877688522|144.80877688522|143.97892679765|143.06632396462|142.90480761989|142.90480761989|142.90480761989|142.90480761989|142.1528451229|139.86486826231|139.86486826231|139.86486826231|139.86486826231|139.1051331658|-151.96003314812|-151.96003314812|-151.96003314812||-151.96003314812|-151.96003314812|-151.96003314812|-151.96003314812|-151.96003314812|-151.96003314812|-151.96003314812|-151.96003314812|-151.96003314812|-151.96003314812||-152.15380308166|-152.15380308166|-157.57845033026|-159.70828112867|-163.02447869277|-168.39497435862|-169.0577553705|-169.0577553705|-169.0577553705|-169.0577553705|-169.80723412342|-170.09229411396|-170.09229411396|-175.95199223925|-176.69077494214|158.17100879103|158.17100879103||158.17100879103|158.17100879103|158.17100879103|158.17100879103|158.17100879103|158.17100879103|158.17100879103|158.17100879103|158.14389601185|155.67656061863|145.20617381969|144.28985269245|139.64423177173|139.21953626829|139.21953626829|139.03282384031|-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353||-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353|-156.20848231353|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-159.93762251358|-161.36725011849|-161.36725011849|-161.84889481888|-165.70987482453|-165.90771392278
01167|13963|/equities/advanced-energy|R2000GROWTH|280.79129519914|275.1342183799|272.39997415746|269.71917152656||269.71917152656|269.28686566103|261.48677788562|239.1201900623|239.1201900623|239.1201900623|239.1201900623|239.1201900623|239.1201900623|239.1201900623|239.1201900623|239.1201900623|239.1201900623|239.1201900623|239.1201900623|239.1201900623|239.1201900623|229.23588290792|229.23588290792||229.23588290792|224.58210876895|208.15901574506|207.13661751265|207.13661751265|207.13661751265|207.13661751265|207.13661751265|207.13661751265|207.13661751265|-226.17945811057||-226.17945811057|-226.17945811057|-226.17945811057|-226.17945811057||-226.17945811057|-226.17945811057|-226.17945811057|-226.17945811057|-226.17945811057|-226.17945811057|-226.17945811057|-226.17945811057|-226.17945811057|-226.17945811057|-226.17945811057|-226.17945811057|-226.17945811057|-226.17945811057|-226.17945811057|-226.17945811057|-226.17945811057|-226.17945811057|-226.17945811057||-226.17945811057|-226.17945811057|-226.17945811057|-226.17945811057|-226.88927664285|194.61741123515|194.61741123515|194.61741123515|194.61741123515|194.61741123515|194.61741123515|194.61741123515|194.61741123515|192.73816102029|192.73816102029|190.95740204918|188.46613737949|188.46613737949|188.46613737949|188.46613737949|188.46613737949|183.91249864936|183.91249864936|180.6722134312|175.55922768575|175.55922768575|175.55922768575|175.55922768575|172.15220973737|171.26383577725|166.59593355811|161.94467254468|161.94467254468|161.94467254468|161.94467254468|161.94467254468|161.94467254468|161.94467254468|161.94467254468|161.94467254468|161.94467254468|161.94467254468|161.94467254468|161.94467254468|161.94467254468|161.94467254468|161.94467254468|157.38394012261|154.57382286709|150.91369299007|145.97556031734|145.97556031734|145.97556031734|145.97556031734|145.97556031734|145.22769114172|145.22769114172|145.22769114172|145.22769114172|145.22769114172|145.22769114172|145.22769114172||145.22769114172|145.22769114172|145.22769114172|145.22769114172|145.22769114172|145.22769114172|145.22769114172|145.22769114172|145.22769114172|145.22769114172|145.22769114172|145.22769114172|143.80916454169|141.01600829068|135.6766886281|134.4318672338|134.33265118495|134.33265118495|134.33265118495|134.33265118495|134.33265118495|134.33265118495|134.33265118495|133.48072523425|132.94960463221|132.94960463221|132.94960463221|132.94960463221|132.94960463221|132.94960463221|132.06510324077|132.06510324077|132.06510324077|132.06510324077|132.06510324077|132.06510324077|132.06510324077|128.82401455328|128.12031094196|128.12031094196||128.12031094196|124.67061950501|123.61347030992|123.61347030992|123.61347030992|123.61347030992|123.58862796751|121.8074471788|118.88872929909|118.88872929909||117.97529194119|117.97529194119|117.97529194119|117.97529194119|117.97529194119|117.97529194119|117.08087976511|114.637086|111.67509787828|110.27897456786|109.18099513209|107.86670954036|107.86670954036|107.86670954036|107.86670954036|107.86670954036|107.86670954036||107.86670954036|107.86670954036|107.86670954036|107.86670954036|107.86670954036|107.86670954036|107.86670954036|107.86670954036|106.39217760615|105.48852668926|98.710308246317|97.51506782075|95.7022971578|95.7022971578|95.7022971578|95.7022971578|95.093659660061|82.468475210595|82.468475210595|82.468475210595|81.159741573784|78.126290194694|-95.802659319304|-95.802659319304|-95.802659319304||-95.802659319304|-95.802659319304|-95.802659319304|-95.802659319304|-95.802659319304|-95.802659319304|-95.802659319304|-95.802659319304|-95.802659319304|-95.802659319304|-103.14851008351|-107.2078604539|-107.2078604539|-107.2078604539|-110.19986924416|-115.08068687923|-116.66241800016|-116.66241800016|-116.66241800016|-116.66241800016|-118.39436157017|-118.39436157017|-118.39436157017|-118.39436157017|-118.39436157017|-118.39436157017|-120.58327601609|-120.58327601609|-121.87255839692|-121.87255839692|-121.87255839692
01168|1084218|/equities/allakos-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.31927970531698|0.3183607843531|0.31767318940614|0.31767318940614|0.31678131991464|0.31522923734275|0.31441582934158|0.31370090330196|0.31159186007006|0.31159186007006|0.3101874866042|0.3101874866042|0.30945274652744|0.30785305601254|0.30585338287767|0.30437598088512|0.30302887999492|0.29926776197316||0.29926776197316|0.29565306236084|0.29300896745849|0.29242107185973|0.28824565215524|0.28538404353918|0.28117075738423|0.28117075738423|0.2780341724236|0.27559908337938|0.27483786319745|0.27053652179519|-0.27169831596834|-0.27785923473285|-0.2800435927979|-0.28322975426077|-0.28322975426077|-0.29186638625859|-0.29914599030546|-0.30267888025368|-0.31135431529112|-0.31415478141249|-0.31998865969911|-0.32264293888029|-0.32527593781348|-0.32880149075054|-0.33796791466988|-0.33796791466988|-0.34541988740272|-0.35653320859877|-0.36136467601422
01169|101891|/equities/rubicon-pro|R2000GROWTH|-13.852076008012|-13.852076008012|-13.852076008012|-13.852076008012||-13.86015554967|-13.86015554967|-14.021982533271|-14.021982533271|-14.021982533271|-14.021982533271|-14.394545716188|-14.394545716188|-15.42227286116|-16.533081253543|-16.659900811344|-16.659900811344|-16.659900811344|-16.659900811344|-16.659900811344|-16.659900811344|-16.659900811344|-16.659900811344|-16.659900811344||-16.989889413151|-17.678209920761|14.993249031074|14.993249031074|14.993249031074|14.993249031074|14.993249031074|14.993249031074|14.993249031074|14.846943003344|14.755222547757||14.755222547757|14.755222547757|14.699101928707|14.699101928707||14.650880895532|14.650880895532|14.650880895532|14.650880895532|14.650880895532|14.650880895532|14.133782736609|14.133782736609|14.133782736609|-16.134095601033|-16.134095601033|-16.134095601033|-16.134095601033|-16.134095601033|-16.134095601033|-16.134095601033|-16.134095601033|-16.134095601033|-16.134095601033||-16.134095601033|-16.134095601033|-16.134095601033|-16.134095601033|-16.134095601033|-16.134095601033|-16.200661689916|-16.7425297972|-17.211844364408|-17.313015796083|-17.933906556652|-18.157118269123|-18.324043601843|-18.324043601843|-18.324043601843|-19.96980654616|-19.96980654616|-20.714267800115|-20.714267800115|-20.765906628208|-20.765906628208|-20.765906628208|-20.765906628208|-20.765906628208|-20.765906628208|-20.765906628208|-20.765906628208|-20.765906628208|-20.765906628208|-20.765906628208|-20.765906628208|-20.765906628208|-21.057396685897|-21.510441766645|-22.109378905721|-22.418198792612|-22.875220105025|-23.007468114267|-23.819712468589|-23.819712468589|-24.969403925433|-25.58878187658|-25.885868438102|-26.185410799823|-26.460455380371|22.523501627495|22.523501627495|22.523501627495|22.523501627495|22.523501627495|22.523501627495|22.523501627495|22.523501627495|22.523501627495|22.523501627495|22.523501627495|22.523501627495|22.523501627495|22.523501627495|22.523501627495|22.523501627495|22.523501627495||22.523501627495|22.433335667242|21.688151021124|21.639194006524|21.015215973944|-24.760769762019|-24.760769762019|-24.760769762019|-24.760769762019|-24.760769762019|-24.760769762019|-24.760769762019|-24.760769762019|-24.760769762019|-24.760769762019|-24.760769762019|-24.760769762019|22.050775347473|22.050775347473|22.050775347473|22.050775347473|22.050775347473|22.050775347473|22.050775347473|22.050775347473|22.050775347473|22.050775347473|22.050775347473|22.050775347473|22.050775347473|22.012211739933|22.012211739933|22.012211739933|22.012211739933|22.012211739933|22.012211739933|22.012211739933|22.012211739933|22.012211739933|22.012211739933||22.012211739933|21.195235292024|21.001339638571|20.458399574337|18.730444157982|18.336042867355|18.336042867355|17.323758322058|16.941999054321|16.941999054321||16.467219988912|16.073300644655|16.035056958485|16.00885760378|16.00885760378|15.894985803753|15.817566052374|15.817566052374|15.663917796807|15.33489870252|14.862664479037|14.655788812394|14.366309388209|14.207294642236|14.207294642236|14.207294642236|14.207294642236||14.207294642236|14.207294642236|14.207294642236|14.207294642236|14.180412751334|14.180412751334|14.180412751334|14.180412751334|13.891292075202|13.886991478652|13.221935194566|12.292983286727|10.497758857794|10.151821445963|10.113545238195|10.113545238195|10.113545238195|10.113545238195|10.113545238195|9.882894528374|9.8328159787754|9.2903512825016|9.1765016305716|-11.620603896803|-11.620603896803||-11.620603896803|-11.620603896803|-11.620603896803|-11.620603896803|-11.620603896803|-11.620603896803|-11.620603896803|-11.620603896803|-11.620603896803|-11.620603896803|-12.776731598848|-13.563347902145|-13.563347902145|-13.563347902145|-14.264775795237|-15.029528664766|-15.449602681185|-15.449602681185|-15.449602681185|-15.449602681185|-15.449602681185|-15.449602681185|-15.449602681185|-15.449602681185|-15.449602681185|-15.586780422027|-15.724605646024|-15.724605646024|-15.905672645447|-16.566908518338|-17.13932107981
01170|16461|/equities/kulicke-and-soffa|R2000GROWTH|65.808631896525|65.808631896525|65.808631896525|65.808631896525||65.808631896525|65.808631896525|65.808631896525|64.132391187382|62.194878283289|59.274924692343|53.629344702805|53.629344702805|53.629344702805|53.629344702805|53.629344702805|53.629344702805|53.629344702805|53.629344702805|53.629344702805|53.629344702805|53.629344702805|52.74656565103|52.74656565103||52.74656565103|52.74656565103|51.118027861186|51.118027861186|51.118027861186|49.485311065855|49.043676308727|48.949818492347|48.949818492347|46.285908461074|43.951549976814||43.951549976814|43.951549976814|43.951549976814|43.951549976814||43.951549976814|43.951549976814|43.951549976814|43.951549976814|43.951549976814|43.951549976814|43.951549976814|43.951549976814|43.951549976814|43.951549976814|43.951549976814|43.951549976814|43.951549976814|43.63752245213|42.901413539001|41.313285618964|40.491061932448|40.335625496841|39.958470705855||39.338302377979|37.683946349135|37.010495002524|35.802217279823|-39.435601216896|-39.435601216896|-39.435601216896|-40.264555381783|-40.608118506547|-41.71735601544|-41.898694727585|-41.898694727585|-41.898694727585|-41.898694727585|-42.822333306668|-42.822333306668|-42.822333306668|-42.943934193661|-42.943934193661|-42.943934193661|-42.943934193661|-42.943934193661|-42.943934193661|-42.943934193661|-42.943934193661|-42.943934193661|-43.260296740554|-43.260296740554|-43.260296740554|-43.798665862575|-43.798665862575|-43.798665862575|-43.798665862575|-43.798665862575|39.668271122245|39.668271122245|39.668271122245|39.668271122245|39.668271122245|39.668271122245|39.668271122245|39.668271122245|39.668271122245|39.668271122245|39.668271122245|39.668271122245|39.668271122245|39.668271122245|39.668271122245|39.668271122245|38.372525173059|37.721695323378|36.177993345691|35.934160391968|35.65573498108|34.943943220668|34.943943220668|34.943943220668|34.943943220668|34.611132852403|34.611132852403|34.611132852403||34.611132852403|34.611132852403|34.347448233429|34.347448233429|34.076887638109|33.847420255017|33.847420255017|33.847420255017|33.847420255017|33.847420255017|33.847420255017|33.847420255017|33.847420255017|32.446299808635|31.788112712583|31.464012862004|-35.138558857778|-35.138558857778|-35.533502152072|-35.533502152072|-35.533502152072|-36.562225079654|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331|33.757460588331||33.757460588331|32.969398068184|32.165443578025|32.031833239571|32.031833239571|32.031833239571|32.009031386936|32.009031386936|32.009031386936|32.009031386936||32.009031386936|32.009031386936|32.009031386936|32.009031386936|32.009031386936|32.009031386936|32.009031386936|31.14836872481|30.908334014549|30.908334014549|30.908334014549|30.908334014549|30.908334014549|30.908334014549|30.908334014549|30.908334014549|30.908334014549||30.908334014549|30.908334014549|30.908334014549|30.908334014549|30.908334014549|30.908334014549|30.908334014549|30.908334014549|30.813702951686|30.341347785809|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639||-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-33.780554032639|-35.658392721101|-36.177886196185|-36.177886196185|-36.177886196185|-37.518205002732|-38.81039409218|-38.81039409218|-38.81039409218|-38.81039409218|-38.81039409218|-39.538216480257|-40.085238651702|-40.187487500982|-40.300396371262|-40.300396371262|-40.300396371262|-40.300396371262|-40.300396371262|-41.408996484955|-41.408996484955|-41.408996484955
01171|16371|/equities/insmed|R2000GROWTH|142.27399383636|-163.65402425399|-163.65402425399|-163.65402425399||-163.65402425399|-163.65402425399|-165.43502694888|-167.6891693515|-167.6891693515|-172.48629002244|-173.41477377846|-173.98157473686|-173.98157473686|-173.98157473686|-177.35341868006|-178.1465699364|-178.62556610007|-178.62556610007|-178.62556610007|-179.08979119083|-179.39143719961|-182.23493666439|-182.37158473099||-182.82231948734|-183.38813578157|-185.48767287497|-190.18521337779|-191.12330172036|-191.12330172036|-191.12330172036|-191.88614638938|-191.88614638938|-191.88614638938|-194.04457421526||-194.04457421526|-196.32702324373|-196.90872281119|-196.90872281119||-196.90872281119|-196.90872281119|-196.90872281119|-196.90872281119|-196.90872281119|189.03170537134|189.03170537134|189.03170537134|189.03170537134|189.03170537134|189.03170537134|189.03170537134|189.03170537134|189.03170537134|189.03170537134|189.03170537134|189.03170537134|188.34744590278|186.74224285622||186.74224285622|186.74224285622|182.56916432402|182.56476909758|182.56476909758|182.38867963289|178.70733233001|174.37398752135|174.14201268533|174.14201268533|174.14201268533|170.85590124566|170.85590124566|170.85590124566|170.85590124566|170.85590124566|170.85590124566|170.85590124566|170.85590124566|160.65432898688|153.00404560333|153.00404560333|153.00404560333|153.00404560333|153.00404560333|153.00404560333|153.00404560333|153.00404560333|151.9541669805|151.9541669805|151.39020501144|151.39020501144|151.39020501144|149.92355559675|149.56117569968|147.96797367781|145.76608145733|145.19703783481|141.12782154578|135.79373784085|133.48300600074|-146.82979875175|-146.82979875175|-146.82979875175|-149.4158925543|135.79788657614|135.79788657614|135.79788657614|135.79788657614|135.79788657614|135.79788657614|135.79788657614|135.79788657614|135.79788657614|135.79788657614|135.79788657614|135.79788657614|134.21154267466|133.18441159653|133.18441159653|133.18441159653|132.06936897092||124.98430065372|124.71672274513|122.00996639378|121.42750555769|121.42750555769|121.42750555769|119.40971805537|117.7246857957|116.93951591788|116.93951591788|114.27531628408|113.83314985476|109.7623902873|105.29765463712|102.16961928152|102.16961928152|102.16961928152|102.16961928152|102.16961928152|100.69513226375|98.474591370264|98.128434838894|96.851040405304|96.341046787298|96.341046787298|96.341046787298|95.761164639831|95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.528456318019||95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.528456318019|95.284954295818|92.843284008971|90.884479712382||90.884479712382|90.884479712382|89.243311351024|87.891400046656|87.891400046656|84.659888262561|80.243160030368|66.20940532897|66.20940532897|66.20940532897|66.20940532897|-73.234873574156|-73.234873574156|-73.234873574156|-73.234873574156|-73.234873574156|-73.234873574156||-73.234873574156|-73.234873574156|-74.399943001615|-74.399943001615|-74.399943001615|-74.399943001615|-74.399943001615|-74.399943001615|-74.806008401541|-74.806008401541|-74.806008401541|-75.153897249067|-77.087108359695|-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237||-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237|-77.456390758237|-78.143509471221|-78.143509471221|-80.004082348394|-80.905719348001|-80.905719348001|-82.779136627038|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|-83.000979420582|73.78568261602|73.78568261602
01172|1155092|/equities/sitime-corporation|R2000GROWTH|340.90406593563|340.90406593563|340.90406593563|340.90406593563||340.90406593563|340.90406593563|335.69858068097|327.60204123995|327.60204123995|326.56715416421|326.56715416421|326.56715416421|326.56715416421|326.56715416421|326.56715416421|326.56715416421|326.56715416421|326.56715416421|326.56715416421|326.56715416421|326.56715416421|326.56715416421|326.56715416421||326.56715416421|326.56715416421|326.56715416421|326.56715416421|326.56715416421|326.56715416421|326.56715416421|326.56715416421|326.56715416421|326.56715416421|326.56715416421||326.56715416421|326.56715416421|326.56715416421|326.56715416421||326.56715416421|320.25091525054|320.25091525054|319.79440653268|319.79440653268|319.79440653268|319.79440653268|319.79440653268|319.79440653268|319.79440653268|314.87657549584|305.37562987765|300.56290146996|287.36699103339|287.36699103339|265.09886719368|-322.34300230158|-322.34300230158|-322.34300230158||-322.34300230158|-322.34300230158|-322.34300230158|-322.34300230158|-322.34300230158|-322.34300230158|-322.34300230158|-338.53166874926|-349.99684555311|-354.51372392728|300.16489741413|300.16489741413|300.16489741413|300.16489741413|300.16489741413|-318.3074764723|-318.3074764723|-318.3074764723|-318.3074764723|-318.3074764723|-318.3074764723|-318.3074764723|-318.3074764723|-318.3074764723|-318.3074764723|-324.95555077597|-327.06708340647|-327.06708340647|-327.06708340647|-334.64364752642|-334.64364752642|-334.64364752642|-334.64364752642|-334.64364752642|278.38602427345|278.38602427345|278.38602427345|278.38602427345|271.38348333239|271.38348333239|271.38348333239|271.38348333239|271.38348333239|271.38348333239|271.38348333239|271.38348333239|271.38348333239|271.38348333239|271.38348333239|260.72760117716|251.19538014252|251.19538014252|239.85486743537|227.46851844354|221.95479710415|216.99366307607|214.45225954442|207.32785680989|206.76289751286|206.76289751286|206.76289751286|206.76289751286||206.76289751286|206.76289751286|205.42044578387|201.62801505011|197.902644591|193.41261233717|190.75379554945|190.75379554945|190.75379554945|190.75379554945|189.46523616964|189.46523616964|-218.88091524313|-218.88091524313|-218.88091524313|-218.88091524313|-218.88091524313|-218.88091524313|-218.88091524313|-218.88091524313|-218.88091524313|-218.88091524313|-218.88091524313|-218.88091524313|-218.88091524313|-218.88091524313|-222.64040433857|-222.64040433857|-229.87238045704|-229.87238045704|-229.87238045704|-229.87238045704|-229.87238045704|-231.35969733029|-231.35969733029|-235.611753944|-235.611753944|-235.611753944|-235.611753944|-237.41885895579||-239.00906514348|-239.00906514348|-241.56341438527|-241.56341438527|-241.56341438527|-241.56341438527|-252.1505366835|211.54028272929|199.50354883739|198.47946819931||198.47946819931|194.35159976348|194.35159976348|194.35159976348|194.35159976348|194.35159976348|187.14623077561|186.67163815155|180.27019949496|180.27019949496|180.27019949496|177.35351665726|177.35351665726|177.35351665726|177.35351665726|177.35351665726|177.35351665726||177.35351665726|177.35351665726|177.35351665726|177.35351665726|177.35351665726|177.35351665726|176.19441200434|176.19441200434|176.19441200434|174.11264775792|158.43319080714|150.49266294245|133.29705713418|133.29705713418|133.29705713418|132.08186741038|-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321||-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321|-158.46414330321|-178.45460205959|-184.71021968966|-184.71021968966|-184.71021968966|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173|-189.18012338173
01173|1141594|/equities/phreesia-inc|R2000GROWTH|-13.927038985516|-13.927038985516|-13.927038985516|-13.953923038707||-13.953923038707|-13.953923038707|-13.953923038707|-13.953923038707|-13.953923038707|-14.327415046941|-14.623236579967|-14.623236579967|-14.859407658128|-15.333231019474|-15.69303406554|-16.095037765828|-16.843930742837|-17.064090010962|-17.52170561253|-17.52170561253|-17.548386002016|-17.548386002016|-17.899106555991||-18.194329956961|-18.2789890808|-18.29873694779|-18.63571503317|-18.63571503317|-18.63571503317|-18.63571503317|-18.63571503317|-18.63571503317|-18.63571503317|-18.63571503317||-18.946905588173|-19.082068415773|-19.152902367893|-19.152902367893||-19.152902367893|-19.152902367893|-19.152902367893|-19.152902367893|-19.322112775713|-19.400454793043|-19.400454793043|-19.400454793043|-19.400454793043|-19.400454793043|-19.707172642888|-21.058525256251|-21.892421249157|-21.892421249157|-21.892421249157|-21.892421249157|-21.892421249157|-21.892421249157|-21.892421249157||-21.892421249157|-21.892421249157|-21.892421249157|-21.892421249157|-21.892421249157|-21.892421249157|-22.791580310139|-23.512867519892|-24.358741095371|-24.369604366866|-24.369604366866|-24.369604366866|-24.369604366866|-24.369604366866|-24.905670768516|-24.933620330915|-24.933620330915|-24.933620330915|-25.312698626959|-25.312698626959|-25.312698626959|-25.312698626959|-25.312698626959|-25.312698626959|-25.312698626959|-25.312698626959|-25.312698626959|-25.312698626959|-25.312698626959|-25.399995481235|-25.399995481235|-25.399995481235|-25.399995481235|-25.436515997576|-25.436515997576|-25.436515997576|-25.436515997576|-25.436515997576|-25.436515997576|-25.436515997576|-25.873350671847|-26.238167290245|-26.622314133318|-26.622314133318|-26.622314133318|-27.301460334628|-27.31082046887|-27.31082046887|-27.31082046887|-27.31082046887|-27.31082046887|-27.31082046887|-28.06035622911|-28.93595217948|-29.708784731283|-30.658739363765|-31.179154806243|-32.456282859496|-33.566981692503|28.47866174642|28.47866174642|28.47866174642||28.47866174642|28.47866174642|27.781847550513|27.109246335694|26.490324111193|25.919465171657|25.919465171657|25.919465171657|25.919465171657|25.919465171657|-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-28.719987085954|-29.651957277341|26.180406394833|26.180406394833|26.180406394833|26.180406394833|26.180406394833|26.180406394833|26.180406394833|26.180406394833||26.180406394833|25.672674301855|25.491912416461|25.491912416461|25.362124924133|-28.451900594232|-28.451900594232|-28.451900594232|-28.451900594232|-28.451900594232||-28.451900594232|-28.451900594232|25.532982637711|25.532982637711|25.532982637711|25.532982637711|24.986648562029|24.297387125839|23.462929092899|-26.565312791633|-26.565312791633|-26.565312791633|-26.565312791633|-26.565312791633|-26.565312791633|-26.565312791633|-26.565312791633||-26.565312791633|-27.150070217767|-27.192350151273|-27.192350151273|-27.192350151273|-27.192350151273|-27.192350151273|-27.192350151273|-27.192350151273|-27.192350151273|-27.192350151273|-27.192350151273|-27.192350151273|-27.54538838304|-27.553046091676|-27.553046091676|-27.553046091676|-27.553046091676|-27.553046091676|-27.553046091676|-27.553046091676|-27.553046091676|-27.553046091676|-27.553046091676|-27.583385317724||-27.934318058138|-28.159241456064|-28.258445612438|-28.258445612438|-28.258445612438|-28.258445612438|-28.258445612438|-28.258445612438|-28.258445612438|-28.258445612438|24.318059684884|24.318059684884|24.318059684884|24.318059684884|24.318059684884|24.318059684884|24.318059684884|24.318059684884|23.834900862031|23.834900862031|23.834900862031|23.834900862031|22.708223773432|21.764971681648|-26.210173341816|-26.210173341816|-26.210173341816|-26.210173341816|-26.210173341816|-27.156026757631|-28.4422519614
01174|20745|/equities/drew-industries-inc|R2000GROWTH|143.69307385575|143.69307385575|143.69307385575|143.69307385575||143.69307385575|143.69307385575|143.69307385575|142.84619205408|141.43787274275|141.43787274275|141.43787274275|141.43787274275|138.39541419252|137.42156982603|137.42156982603|137.42156982603|137.42156982603|137.42156982603|137.42156982603|137.42156982603|137.42156982603|133.39730072222|127.50580324021||127.50580324021|125.24389260441|123.96939615739|123.96939615739|122.11656267922|120.60500974436|119.89000987763|118.12278514167|116.86038178893|116.86038178893|116.46095814595||116.46095814595|116.46095814595|116.46095814595|116.46095814595||115.74162340042|115.57652547489|114.93454871514|114.93454871514|113.42091046813|112.81100952893|112.49667986531|112.4457026444|111.99469491753|111.86021552387|108.43051884244|106.62420861563|106.62420861563|106.62420861563|106.62420861563|106.62420861563|106.62420861563|106.62420861563|106.62420861563||106.62420861563|104.8277309983|101.36081447524|100.37611866063|100.37611866063|100.37611866063|100.37611866063|100.37611866063|100.37611866063|100.37611866063|100.37611866063|99.571847492523|99.431132376268|97.963481333602|97.781762774036|97.781762774036|95.685016295695|93.964463601934|89.64551479113|85.915413742201|85.915413742201|85.915413742201|-92.502400630914|-92.502400630914|-92.502400630914|-92.502400630914|-92.502400630914|-92.502400630914|-92.502400630914|-92.502400630914|-92.502400630914|-92.502400630914|-92.502400630914|-93.468640691928|-94.757930100949|-96.185759346784|-97.213061431052|-99.627850323917|-99.693001731762|-99.693001731762|-99.693001731762|-100.20833310433|-101.46954122459|-101.65726561983|-102.60001432056|-104.46001626777|-105.09418531841|-105.17714909918|-106.08016914136|-107.05324494847|-107.29758092513|98.887494409166|98.887494409166|98.887494409166|98.887494409166|98.887494409166|98.887494409166|98.887494409166|98.887494409166|98.887494409166|98.887494409166|98.887494409166||98.887494409166|98.887494409166|98.887494409166|98.427214874252|97.656345859087|95.129271735655|95.041700642154|95.041700642154|95.041700642154|95.041700642154|95.041700642154|94.348555980838|94.175617468265|93.552691120895|93.552691120895|93.552691120895|93.552691120895|93.552691120895|93.552691120895|93.552691120895|93.552691120895|93.552691120895|93.552691120895|93.552691120895|93.552691120895|93.552691120895|93.552691120895|93.552691120895|92.672619227921|92.672619227921|92.672619227921|92.672619227921|92.672619227921|92.672619227921|92.672619227921|92.672619227921|92.672619227921|90.260687912344|89.68812056644|89.68812056644||89.68812056644|88.531243547943|85.964990864359|85.403323675169|85.403323675169|85.403323675169|85.403323675169|85.403323675169|85.403323675169|85.403323675169||85.403323675169|85.403323675169|85.403323675169|85.403323675169|85.403323675169|85.403323675169|85.403323675169|84.327111348386|84.327111348386|84.327111348386|84.327111348386|84.327111348386|84.327111348386|84.327111348386|84.327111348386|84.327111348386|84.327111348386||84.327111348386|84.327111348386|84.327111348386|84.327111348386|82.420571255678|82.420571255678|81.353797965573|81.353797965573|81.344774093149|80.125581783187|-88.02214188455|-88.02214188455|-88.02214188455|-88.02214188455|-88.02214188455|-88.02214188455|-88.02214188455|-88.02214188455|-89.509254837988|-89.509254837988|-89.509254837988|-89.509254837988|-89.509254837988|-89.509254837988|-89.509254837988||-89.805162313247|-89.805162313247|-91.522742890162|-91.522742890162|-91.522742890162|-91.522742890162|-91.522742890162|-91.522742890162|-91.522742890162|-91.522742890162|-93.988042247342|-95.940698808831|-95.940698808831|-95.940698808831|-97.151471623564|-97.151471623564|-97.151471623564|-97.151471623564|-97.151471623564|-97.151471623564|-97.522902346423|-97.522902346423|-98.464336872952|-99.467508314591|-99.467508314591|-99.467508314591|-101.14334233441|-102.29093777513|-106.80603871716|-106.92206844267|-106.92206844267
01175|15574|/equities/blackbaud|R2000GROWTH|-54.118485195153|-54.118485195153|-54.118485195153|-54.118485195153||-54.118485195153|-54.118485195153|-54.118485195153|-54.118485195153|-54.118485195153|-54.118485195153|-54.67003306494|-55.366957972953|-57.026065321443|-59.141068647522|-59.141068647522|-59.250076080051|-60.35286636221|-60.35286636221|-60.35286636221|-60.35286636221|-60.35286636221|-60.35286636221|-60.462075549889||-61.979529414495|-64.167253743632|-65.59000170123|-65.768647166842|-65.768647166842|-65.768647166842|-65.768647166842|-65.768647166842|-65.768647166842|-65.768647166842|-66.600718150264||59.583163214146|59.583163214146|59.583163214146|58.816569381753||58.569243172583|58.258905296868|58.258905296868|58.258905296868|57.963849367872|57.963849367872|57.963849367872|57.963849367872|57.963849367872|57.963849367872|57.963849367872|57.963849367872|57.963849367872|57.963849367872|56.686500035144|55.260554060248|-61.615888908517|-61.615888908517|-61.615888908517||-61.615888908517|-61.615888908517|-61.615888908517|-62.768209381248|-63.25189857499|-63.429039446227|-63.429039446227|-63.429039446227|-63.429039446227|-63.429039446227|-63.429039446227|-63.429039446227|-63.429039446227|-63.429039446227|-65.085043447672|-67.660998151764|-68.666800814718|63.275521718526|63.275521718526|63.275521718526|63.275521718526|-66.979496319079|-66.979496319079|-66.979496319079|-66.979496319079|-66.979496319079|-66.979496319079|-66.979496319079|-66.979496319079|-66.979496319079|-66.979496319079|-66.979496319079|-66.979496319079|-66.979496319079|-66.979496319079|-66.979496319079|-67.236338735833|-67.236338735833|-67.911563795158|-68.435192553917|-68.435192553917|-68.435192553917|-68.435192553917|-68.670523608966|-69.46836043866|-71.182066933662|65.157427407678|65.157427407678|65.157427407678|65.157427407678|65.157427407678|65.157427407678|65.157427407678|64.879366346395|64.207630630109|63.031082454254|63.031082454254|62.111507338084|-67.332016003235|-67.332016003235|-67.332016003235|-67.332016003235||-67.332016003235|-67.332016003235|-67.332016003235|-67.332016003235|-67.332016003235|-67.332016003235|-67.332016003235|-67.332016003235|-67.332016003235|-67.332016003235|-67.332016003235|-67.332016003235|-67.332016003235|-67.332016003235|-69.251682506782|-70.045212785394|-70.045212785394|-70.045212785394|-70.045212785394|-70.84662632588|-72.311253914607|-75.025285280824|67.431906447278|61.223562560927|61.223562560927|61.223562560927|60.963683166383|60.585656483644|60.585656483644|60.585656483644|60.585656483644|60.585656483644|60.585656483644|60.585656483644|60.585656483644|60.585656483644|60.585656483644|60.585656483644|60.585656483644|60.585656483644||60.585656483644|60.28406326823|59.994449565085|59.994449565085|59.994449565085|59.994449565085|59.994449565085|59.994449565085|58.498623050222|-64.460917923344||-64.460917923344|-64.460917923344|-64.460917923344|-64.460917923344|-64.82505977629|-64.82505977629|-64.82505977629|-64.82505977629|-64.82505977629|-64.82505977629|-64.82505977629|-64.82505977629|-64.82505977629|-64.82505977629|-64.82505977629|-64.981728316966|-64.981728316966||-64.981728316966|-66.023310716089|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673||-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.765078860673|-66.843020260503|-67.268910527417|-67.492121935099|-67.799025058978|-68.257806672248|-68.925337144172|-69.885375893156|-69.912874174913|-69.912874174913|-69.912874174913|-69.912874174913|-70.448363188394|-70.448363188394|-70.448363188394|-70.448363188394|-70.448363188394|-70.448363188394
01176|31051|/equities/m-a-com-holding|R2000GROWTH|212.37634166025|210.71804464921|210.71804464921|203.86671319124||202.75817589844|202.75817589844|199.65547335856|199.65547335856|199.65547335856|199.65547335856|199.65547335856|199.65547335856|199.65547335856|199.65547335856|199.65547335856|199.65547335856|199.65547335856|199.25442436137|199.25442436137|199.25442436137|199.25442436137|199.25442436137|196.07212848327||196.07212848327|194.7068059672|184.1158978927|179.54488939575|166.42960587081|166.42960587081|166.42960587081|166.42960587081|166.42960587081|166.42960587081|166.42960587081||166.42960587081|166.42960587081|166.42960587081|166.42960587081||166.42960587081|166.42960587081|166.42960587081|166.42960587081|166.42960587081|166.42960587081|166.42960587081|166.42960587081|166.42960587081|166.42960587081|166.42960587081|166.20887502627|165.67485612185|165.21429054772|163.29837621622|157.81375263987|155.92445361678|153.13488521237|153.13488521237||153.13488521237|153.13488521237|153.13488521237|153.13488521237|153.13488521237|153.13488521237|153.13488521237|153.13488521237|153.13488521237|153.13488521237|153.13488521237|153.13488521237|153.13488521237|146.33543120114|140.50380230709|137.87795405191|137.87795405191|137.87795405191|137.87795405191|137.87795405191|137.54327217519|132.40114229454|130.59849398151|127.42859821866|125.317994962|125.317994962|125.317994962|125.317994962|123.3427725489|123.3427725489|121.32277807706|121.32277807706|121.32277807706|121.32277807706|121.32277807706|121.32277807706|121.32277807706|121.32277807706|121.32277807706|121.32277807706|121.32277807706|121.32277807706|121.32277807706|121.32277807706|121.32277807706|121.32277807706|121.32277807706|121.32277807706|121.32277807706|121.32277807706|121.32277807706|121.32277807706|121.32277807706|120.44753960614|120.44753960614|120.43913363355|120.39135415607|120.39135415607|120.39135415607|120.39135415607|120.39135415607|120.39135415607||120.39135415607|120.39135415607|-133.70157896402|-133.70157896402|-133.70157896402|-133.70157896402|-133.70157896402|-133.70157896402|-136.54055766617|-136.54055766617|-136.54055766617|-136.54055766617|-136.54055766617|-136.54055766617|-136.54055766617|-139.81450800934|-144.88611936611|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902|133.43951167902||133.43951167902|133.43951167902|133.43951167902|133.43951167902|131.92862849589|131.37709210047|130.87883180022|130.87883180022|126.87647706535|125.83219487432||122.66132563754|121.65451814562|121.65451814562|121.65451814562|121.65451814562|120.75655875636|117.9384654259|117.9384654259|117.9384654259|117.9384654259|117.9384654259|115.17245941419|114.07215156437|114.07215156437|114.07215156437|113.25403467683|113.00893260669||111.45000172183|111.45000172183|111.45000172183|111.10805999488|111.00529535957|111.00529535957|111.00529535957|111.00529535957|111.00529535957|109.49366017125|105.93595529218|105.93595529218|98.59320848626|98.59320848626|98.59320848626|96.624957806999|92.888286333542|89.430576757737|89.430576757737|89.430576757737|89.430576757737|87.680082590655|87.221493143117|87.221493143117|87.221493143117||87.221493143117|87.221493143117|87.221493143117|87.221493143117|87.221493143117|87.221493143117|87.221493143117|-105.36114032824|-105.36114032824|-105.36114032824|-111.96265949761|-112.00143470995|-112.00143470995|-112.00143470995|-113.61325666896|-114.83053720552|-114.83053720552|-114.83053720552|-114.83053720552|-114.83053720552|-114.83053720552|-114.83053720552|-114.83053720552|-114.83053720552|-114.83053720552|-114.83053720552|-114.83053720552|-114.83053720552|-114.83053720552|-118.15809777664|-122.55427247603
01177|1127881|/equities/pagerduty-inc|R2000GROWTH|-8.2862843389976|-8.2862843389976|-8.4568827544835|-8.4692140591571||-8.5721825242517|-8.5929805305796|-9.0294225510841|-9.4382471041421|-9.466108025946|-9.6262311823255|-10.046923677909|-10.31547084648|-11.035245639291|-11.701599758602|-11.701599758602|-11.720665792333|-12.060698935294|-12.060698935294|-12.060698935294|-12.060698935294|-12.060698935294|-12.060698935294|-12.285776293833||-12.728362627117|-13.058458614447|-13.197176138668|-13.338529021772|-13.530588052043|-13.543638246222|-13.543638246222|-13.543638246222|-13.543638246222|-13.543638246222|-13.767427883438||-13.767427883438|-13.767427883438|-13.767427883438|-13.767427883438||-13.767427883438|-13.767427883438|-13.767427883438|-13.767427883438|-13.767427883438|-13.767427883438|-13.767427883438|-13.767427883438|-13.767427883438|-13.767427883438|-13.767427883438|-13.767427883438|-13.767427883438|-13.767427883438|-13.767427883438|-13.767427883438|-13.767427883438|-14.034135723436|-14.154254224923||-14.497215777665|-16.21079109484|-16.21079109484|-16.223520038305|-16.223520038305|-16.223520038305|-16.331688613558|-16.51743191576|-16.524863719134|-16.524863719134|-16.524863719134|-16.524863719134|-16.524863719134|-16.524863719134|-16.549293305243|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088|15.152116348088||15.152116348088|15.152116348088|14.74006392988|14.74006392988|14.74006392988|14.74006392988|14.74006392988|14.74006392988|14.74006392988|14.74006392988|14.74006392988|14.74006392988|14.74006392988|14.74006392988|14.74006392988|14.74006392988|14.74006392988|14.74006392988|14.74006392988|14.74006392988|14.74006392988|14.74006392988|14.74006392988|14.74006392988|14.74006392988|14.422165373284|14.422165373284|14.422165373284|14.422165373284|14.422165373284|14.422165373284|14.422165373284|14.422165373284|14.422165373284|14.422165373284|14.422165373284|14.422165373284|14.422165373284|14.422165373284|14.419401673278||14.419401673278|14.072113438669|13.795681551897|-15.597127118849|-15.597127118849|-15.597127118849|-15.597127118849|-15.597127118849|-15.597127118849|-15.929574082453||14.242079793724|14.242079793724|14.242079793724|14.242079793724|14.242079793724|14.242079793724|14.242079793724|14.242079793724|13.88919942833|-16.125722765054|-16.125722765054|-16.125722765054|-16.125722765054|-16.351408719051|15.289087440185|15.289087440185|15.289087440185||15.289087440185|15.289087440185|15.289087440185|15.289087440185|15.289087440185|15.289087440185|15.289087440185|15.289087440185|15.217875959269|-16.831887672989|-16.831887672989|-16.831887672989|-16.831887672989|-16.831887672989|-17.016784286118|-17.016784286118|-17.016784286118|-17.016784286118|-17.016784286118|-17.016784286118|-17.016784286118|-17.016784286118|-17.016784286118|-17.016784286118|-17.016784286118||-17.625315824721|-17.70482848183|-17.70482848183|-17.70482848183|-17.70482848183|-17.70482848183|-17.70482848183|-17.70482848183|-17.982587104547|-18.384819407715|-19.398133060947|17.525110427015|17.525110427015|17.525110427015|17.525110427015|17.525110427015|17.525110427015|17.525110427015|17.040400707581|16.662667287565|16.579631502072|16.313478662615|15.904820480029|15.904820480029|15.214245202453|-17.703338541023|-18.280376555116|-18.576529107261|-19.040310738007|-19.118429985326|-19.118429985326
01178|21052|/equities/brinks-comp|R2000GROWTH|123.19355997977|123.19355997977|123.19355997977|123.19355997977||123.19355997977|123.19355997977|123.19355997977|122.66855059653|122.66855059653|121.87894239458|120.72880631228|120.72880631228|120.72880631228|120.72880631228|119.03951052317|118.10372934964|118.10372934964|118.10372934964|118.10372934964|118.10372934964|118.10372934964|116.57294644941|116.24460384343||116.24460384343|116.24460384343|116.24460384343|116.24460384343|116.24460384343|116.24460384343|113.02218382651|113.02218382651|113.02218382651|113.02218382651|113.02218382651||113.02218382651|113.02218382651|113.02218382651|113.02218382651||113.02218382651|113.02218382651|113.02218382651|113.02218382651|113.02218382651|113.02218382651|113.02218382651|113.02218382651|113.02218382651|113.02218382651|108.41291979397|108.41291979397|108.41291979397|108.41291979397|108.41291979397|106.55157532786|-116.03396124242|-116.03396124242|-116.03396124242||-116.03396124242|-116.03396124242|-116.03396124242|-116.03396124242|-116.03396124242|-116.03396124242|-116.03396124242|-116.03396124242|-116.03396124242|-116.03396124242|-116.03396124242|-116.03396124242|-116.03396124242|-116.03396124242|-116.03396124242|-116.03396124242|-116.03396124242|-117.2545103938|-117.2545103938|-117.2545103938|-117.2545103938|-117.2545103938|-117.2545103938|-117.2545103938|-117.2545103938|-117.2545103938|-117.2545103938|-117.2545103938|-117.2545103938|-117.60949229208|-117.67822156089|-117.67822156089|-118.02302599105|-118.65502532035|111.33984373172|111.33984373172|111.33984373172|111.33984373172|111.33984373172|111.33984373172|111.33984373172|110.68578341076|110.68578341076|110.56482487331|109.91867252097|109.91867252097|109.91867252097|109.91867252097|109.91867252097|109.91867252097|109.91867252097|109.91867252097|109.91867252097|109.91867252097|109.45380269935|108.25367081884|107.87896848523|107.80896256592|106.33955587972|106.15688848086|105.36180947818|105.36180947818||105.36180947818|105.36180947818|105.36180947818|105.36180947818|105.36180947818|104.34506238248|104.34506238248|104.34506238248|104.34506238248|104.34506238248|104.34506238248|104.34506238248|102.20979323151|99.491158111917|97.835813955055|96.119508164443|94.16130637385|87.775175298337|-91.4762821464|-91.4762821464|-91.4762821464|-92.679486198366|-94.346928193768|89.447007822655|89.447007822655|89.447007822655|89.447007822655|89.447007822655|89.447007822655|89.447007822655|89.447007822655|89.447007822655|89.447007822655|89.447007822655|89.447007822655|89.447007822655|89.447007822655|89.447007822655|89.447007822655|88.909734593124||88.1441466657|86.460722535592|84.919137523949|84.23386984497|84.23386984497|84.021244373914|82.651656617717|81.52002362558|81.52002362558|81.52002362558||81.52002362558|-87.027876110449|-87.027876110449|-87.027876110449|-87.027876110449|-87.027876110449|-87.027876110449|-87.027876110449|-87.027876110449|-87.027876110449|-87.027876110449|-87.027876110449|-87.027876110449|-88.090138562934|-88.790461102801|-88.790461102801|-88.790461102801||-88.790461102801|-90.378012065178|-92.26660408365|-93.802601118742|-94.045513439906|-95.701685470725|-95.701685470725|-96.819649743134|87.682874268594|87.682874268594|86.45706728837|86.45706728837|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457||-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-91.98803393457|-93.571857937193|-93.571857937193|-93.571857937193|-93.571857937193|-93.571857937193|-93.818732058578|-95.315683533238|-95.315683533238|-95.315683533238|-95.315683533238|-95.315683533238
01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH|60.775354616804|60.775354616804|60.775354616804|60.775354616804||60.775354616804|60.775354616804|60.775354616804|60.775354616804|59.85367313244|58.91826385252|58.91826385252|58.91826385252|58.91826385252|58.91826385252|58.746293892198|58.746293892198|58.746293892198|58.746293892198|58.746293892198|58.746293892198|58.746293892198|58.746293892198|58.746293892198||58.746293892198|58.746293892198|58.746293892198|58.746293892198|58.746293892198|58.746293892198|58.746293892198|58.746293892198|58.746293892198|58.746293892198|58.746293892198||58.746293892198|58.746293892198|58.450753817332|58.450753817332||58.450753817332|58.450753817332|58.450753817332|58.450753817332|58.299109817743|58.299109817743|57.412899416023|56.265168738954|56.199077156509|54.189526800011|-59.497021981608|-59.497021981608|-59.497021981608|-59.497021981608|-59.497021981608|-59.497021981608|-59.497021981608|-59.497021981608|-59.497021981608||-59.497021981608|-59.497021981608|-59.497021981608|-59.497021981608|-59.497021981608|-59.497021981608|-59.497021981608|-59.497021981608|-59.497021981608|-59.497021981608|-59.497021981608|-59.497021981608|-59.497021981608|-59.497021981608|-59.497021981608|-59.497021981608|-59.497021981608|-59.497021981608|-59.497021981608|-59.597243543611|-61.350551230097|56.659177583849|56.659177583849|56.659177583849|56.659177583849|-60.738067491773|-60.738067491773|-60.738067491773|-60.738067491773|-60.738067491773|-60.738067491773|-60.738067491773|-60.738067491773|-61.174239750177|-61.73971135911|-62.112735937003|-63.117482501007|58.975166338155|58.975166338155|58.975166338155|58.975166338155|58.975166338155|58.975166338155|58.975166338155|58.975166338155|58.975166338155|58.975166338155|58.975166338155|58.975166338155|58.975166338155|58.975166338155|58.975166338155|58.975166338155|58.975166338155|58.975166338155|58.975166338155|58.975166338155|58.975166338155|58.975166338155|58.975166338155|58.975166338155|58.975166338155||58.975166338155|58.975166338155|58.596296329707|57.742552036941|57.164224248131|56.007195160345|55.624634815281|55.624634815281|55.624634815281|55.593207844121|55.593207844121|55.593207844121|55.593207844121|55.593207844121|55.593207844121|55.593207844121|55.593207844121|55.593207844121|55.593207844121|55.593207844121|55.593207844121|55.593207844121|54.032052896666|52.117531639972|52.117531639972|52.117531639972|52.117531639972|52.117531639972|52.117531639972|52.117531639972|52.117531639972|52.117531639972|52.117531639972|52.117531639972|52.117531639972|52.117531639972|52.117531639972|51.288184692142|51.288184692142|51.124487172524||51.124487172524|49.816654270402|49.145725958338|48.199695526218|47.85552006278|47.85552006278|47.85552006278|47.572799688286|46.706518486334|46.706518486334||46.66196476441|46.1725736567|46.1725736567|46.1725736567|46.1725736567|46.1725736567|46.1725736567|46.1725736567|46.1725736567|45.550081035452|45.298473116377|45.045894188027|45.045894188027|45.045894188027|45.045894188027|45.045894188027|44.454605467165||43.331898536614|43.331898536614|43.331898536614|43.331898536614|43.331898536614|43.331898536614|43.201530922708|43.196399147044|42.523086581771|41.896753984628|39.213401695024|39.134191884832|39.134191884832|38.929496117379|38.929496117379|38.174017632161|38.174017632161|38.174017632161|38.174017632161|-42.867982852248|-42.867982852248|-42.867982852248|-42.867982852248|-42.867982852248|-42.867982852248||-42.867982852248|-42.867982852248|-42.867982852248|-42.867982852248|-42.867982852248|-42.867982852248|-42.867982852248|-42.867982852248|-42.867982852248|-42.867982852248|-45.274424857329|-46.76769587114|-46.874739806771|-46.874739806771|-47.695820668141|-48.157858162898|-48.332494943312|-48.332494943312|-48.332494943312|-48.332494943312|-48.334681250285|-48.334681250285|-48.334681250285|-48.334681250285|-48.334681250285|-48.334681250285|-48.334681250285|-48.334681250285|-50.174643120976|-50.702938488029|-51.655763231938
01180|15492|/equities/atricure|R2000GROWTH|-38.46157497245|-38.46157497245|-38.46157497245|-38.632978074752||-38.632978074752|-38.632978074752|-38.857474345855|-41.703085392704|-41.703085392704|-41.845563537534|-41.987481892833|-42.077696455208|-42.077696455208|-42.077696455208|-42.152911819703|-42.152911819703|-42.152911819703|-42.152911819703|-42.152911819703|-42.152911819703|-42.152911819703|-42.152911819703|-42.152911819703||-42.152911819703|-42.152911819703|-42.152911819703|-42.277179362251|-42.84677096399|38.420818848274|38.420818848274|37.731190304913|36.863264937045|36.849247664463|36.849247664463||36.849247664463|36.849247664463|36.849247664463|36.849247664463||36.849247664463|36.849247664463|36.849247664463|36.792057981018|36.792057981018|36.792057981018|36.792057981018|36.792057981018|36.728953880208|36.610782139983|35.187532735628|34.504030240474|34.504030240474|34.504030240474|32.680710332186|32.680710332186|32.680710332186|32.680710332186|32.680710332186||32.680710332186|32.680710332186|31.783289715748|-36.933901829553|-36.933901829553|-36.933901829553|-36.933901829553|-36.933901829553|-36.933901829553|-36.948817162372|-36.948817162372|-36.948817162372|-36.948817162372|-36.948817162372|-36.948817162372|-38.114797385376|-38.197428373139|-38.197428373139|-38.197428373139|-38.197428373139|-38.197428373139|-38.197428373139|-38.197428373139|-38.197428373139|-38.197428373139|-38.197428373139|-38.197428373139|-38.197428373139|-38.197428373139|-38.197428373139|-38.197428373139|-38.197428373139|-38.197428373139|-38.197428373139|-38.197428373139|-38.197428373139|-38.197428373139|-38.471536759022|-38.471536759022|-38.471536759022|-38.471536759022|34.549227085298|34.549227085298|34.549227085298|34.549227085298|34.549227085298|34.549227085298|34.549227085298|34.549227085298|34.549227085298|34.549227085298|34.549227085298|34.549227085298|34.549227085298|34.549227085298|34.549227085298|34.549227085298|34.549227085298|34.549227085298|34.549227085298|34.549227085298|34.549227085298||34.549227085298|34.549227085298|34.549227085298|34.549227085298|34.247475878602|33.253584826662|32.548983428957|32.29248984443|32.214890890652|32.214890890652|32.214890890652|32.214890890652|32.214890890652|32.214890890652|32.214890890652|32.214890890652|32.214890890652|32.214890890652|32.214890890652|31.753272747098|31.753272747098|31.753272747098|31.753272747098|28.903051828527|28.903051828527|-32.765788771434|-32.765788771434|-32.765788771434|-32.765788771434|-32.775220581474|-32.893199810918|-33.393000586756|-33.53055549543|-34.307414265828|-34.307414265828|-34.333515613562|-34.454155095425|-34.454155095425|-34.624234851014|-34.624234851014||-34.737137730896|-34.737137730896|-34.737137730896|-34.737137730896|-34.737137730896|-34.737137730896|-34.737137730896|-34.737137730896|-34.737137730896|-34.789597970445||-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459||-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.224462295459|-35.405514373698|-35.723906575798|-35.723906575798|-36.727395334904|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672||-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-37.176403651672|-38.132391106958|-38.132391106958|-38.132391106958|-38.132391106958|-38.132391106958|-38.132391106958|-38.132391106958|-38.132391106958|-38.132391106958|-38.132391106958|-38.16798212189|-38.16798212189|-38.868313282271|-38.957637019535|-38.957637019535|-40.471265999895|-42.351126794928
01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE|-88.898747268272|-88.898747268272|-88.898747268272|-88.898747268272||-88.898747268272|-88.898747268272|-88.898747268272|-88.898747268272|-88.898747268272|-88.898747268272|-88.898747268272|-88.898747268272|-88.898747268272|-88.898747268272|-88.898747268272|-88.898747268272|-88.898747268272|-89.70175426862|80.666882377629|80.666882377629|80.666882377629|78.020424796216|72.844660571907||72.844660571907|71.410045204001|70.058487785988|70.058487785988|69.990208388764|69.990208388764|69.85663056846|69.85663056846|69.85663056846|69.85663056846|69.85663056846||69.85663056846|69.85663056846|69.85663056846|69.85663056846||69.85663056846|69.85663056846|69.85663056846|69.85663056846|69.85663056846|69.85663056846|69.85663056846|69.85663056846|69.85663056846|69.85663056846|68.241815625247|-74.83699004006|-74.83699004006|-74.83699004006|-74.83699004006|-74.83699004006|-74.83699004006|-74.83699004006|-74.83699004006||-74.83699004006|-74.83699004006|-74.83699004006|-74.83699004006|-74.83699004006|-74.83699004006|-74.83699004006|-76.247409892872|-76.330434684958|-76.330434684958|-76.330434684958|-76.330434684958|-76.330434684958|-76.330434684958|-76.330434684958|-76.330434684958|-76.330434684958|-76.330434684958|-76.330434684958|-76.400739754798|-77.20806343198|-78.103825379745|-78.45647642495|-79.068455100081|-79.068455100081|-79.613563511131|-81.273403138317|-82.81716628035|-82.81716628035|-84.139011674907|-84.139011674907|-84.139011674907|-84.139011674907|-85.038247904888|-85.038247904888|-85.038247904888|-85.038247904888|-85.038247904888|-85.038247904888|-85.038247904888|-85.038247904888|-86.404418770595|-87.585462587987|-87.629710137004|-87.629710137004|-88.355301859924|-88.355301859924|-88.355301859924|-88.355301859924|-88.355301859924|-88.355301859924|-88.355301859924|83.377824944421|83.377824944421|83.377824944421|83.377824944421|83.377824944421|83.377824944421|83.377824944421|83.377824944421|83.377824944421|83.377824944421||83.377824944421|83.377824944421|83.377824944421|83.377824944421|82.180918978502|79.786296949176|77.796510236975|77.796510236975|77.118450761471|77.118450761471|77.118450761471|77.118450761471|77.118450761471|-82.78032797137|-82.78032797137|-82.78032797137|-82.895995503912|-82.895995503912|-82.895995503912|-82.895995503912|-82.895995503912|77.855060154824|77.855060154824|77.855060154824|77.855060154824|77.855060154824|77.855060154824|77.855060154824|77.855060154824|77.245087048112|77.052044758862|76.965460984466|76.965460984466|76.965460984466|76.965460984466|76.965460984466|76.965460984466|76.965460984466|76.965460984466|76.965460984466||76.965460984466|74.898849505581|74.184874278416|74.184874278416|74.184874278416|72.908474743487|72.403607936702|72.403607936702|-76.752221172696|-76.752221172696||-76.752221172696|-76.752221172696|-77.619015872087|-77.659462809128|-78.118751341613|-78.118751341613|-78.118751341613|-78.118751341613|-78.118751341613|-78.118751341613|-78.118751341613|-78.118751341613|-78.118751341613|-78.118751341613|-78.118751341613|-78.118751341613|-78.118751341613||-78.118751341613|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.732823746717|-78.740360040705||-79.174428920141|-79.174428920141|-79.174428920141|-79.174428920141|-79.174428920141|-79.174428920141|-79.174428920141|-79.174428920141|-79.174428920141|-79.174428920141|-84.205899534613|-87.450404261844|-87.450404261844|-88.032118796526|-88.075732819664|-88.075732819664|-88.075732819664|-88.075732819664|-88.075732819664|-88.075732819664|-89.302302944434|-89.302302944434|-89.302302944434|-89.302302944434|-89.302302944434|-89.302302944434|-90.087004780518|-90.383474482151|-91.488031746118|-92.779759275879|85.682000770376
01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01183|16538|/equities/liveperson|R2000GROWTH|-3.2785224533005|-3.2785224533005|-3.2785224533005|-3.2785224533005||-3.3950249459923|-3.4389167523584|-3.5746296353033|-3.6008652324849|-3.6008652324849|-3.6008652324849|-3.6008652324849|-3.6008652324849|-3.6008652324849|-3.7009614568478|-3.7306145059906|-3.7306145059906|-3.7306145059906|-3.7306145059906|-3.7306145059906|-3.7306145059906|-3.7306145059906|-3.7306145059906|-3.7879606471948||-3.9305674485025|-4.1672970775827|-4.4008856618916|-4.5348730710387|-4.6120811068614|-4.6684898135848|-4.6684898135848|-4.6684898135848|-4.6684898135848|-4.6684898135848|-4.6684898135848||-4.7910996805504|-4.8859441159914|-4.9327155482713|-4.9453507675003||-5.0526118822971|-5.1756799826003|-5.2491111177693|-5.2491111177693|-5.6112344947667|-5.7524829934273|-5.8063700276651|-6.0909665511756|-6.1161338295681|-6.1161338295681|-6.1161338295681|-6.1161338295681|-6.1161338295681|-6.1161338295681|-6.1161338295681|-6.1161338295681|-6.1384484465633|-6.2410208578147|-6.3329568324644||-6.3329568324644|-6.3329568324644|-6.470058536598|-6.470058536598|-6.7127706740398|-6.8448340334384|-7.0706488200788|-7.1733266544631|-7.1733266544631|-7.1733266544631|-7.1733266544631|-7.1733266544631|-7.1733266544631|-7.1733266544631|-7.4926994612545|-7.4926994612545|-7.7322883132133|-7.9993413440693|-7.9993413440693|-7.9993413440693|-8.2469123725879|-8.5605912994422|-8.5605912994422|-8.5605912994422|-8.5605912994422|-8.5605912994422|-8.5764404581459|-8.5764404581459|-8.5764404581459|-8.9210449111099|-9.0001782009951|-9.0001782009951|-9.0001782009951|-9.4063092944746|-10.167371325772|-10.541092304743|-10.541092304743|-10.541092304743|-10.541092304743|-11.161991548048|-11.468629995438|-12.153921992086|-12.634564095689|-12.634564095689|-12.746571573895|-13.210107310262|-13.359324982684|-13.359324982684|-14.016277740312|-14.47155862154|-14.839676277521|-15.005778860916|-16.379588100501|-17.089625646878|-17.136558021382|-17.136558021382|-17.136558021382|-17.136558021382|-17.136558021382|-17.298946183341|-17.637731385912|-17.771312422979||-18.361402930406|-18.406225775775|-19.933859394495|-19.933859394495|-19.933859394495|-19.933859394495|-19.933859394495|-19.933859394495|-19.933859394495|-19.933859394495|-20.006212415156|-20.006212415156|14.310376990071|14.310376990071|14.310376990071|14.310376990071|14.310376990071|14.310376990071|-16.419164379183|-16.758182958038|-16.801619904208|12.825997899409|12.825997899409|12.825997899409|12.825997899409|12.825997899409|12.825997899409|12.825997899409|12.825997899409|12.825997899409|12.825997899409|12.825997899409|12.825997899409|12.825997899409|12.825997899409|12.825997899409|12.825997899409|12.825997899409|12.825997899409|12.825997899409||12.780275104703|12.209056269528|11.704784273441|11.524666416377|11.524666416377|11.524666416377|-12.890881871995|-12.890881871995|-12.890881871995|-12.890881871995||-12.890881871995|-12.890881871995|-12.890881871995|-12.890881871995|-13.12188196162|-13.580069728027|-13.580069728027|-13.580069728027|-13.580069728027|-13.580069728027|-13.580069728027|-13.580069728027|-13.580069728027|-13.580069728027|-13.580069728027|-13.580069728027|-13.580069728027||-13.580069728027|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406||-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-13.674026949406|-14.429029552142|-14.836719308861|-14.836719308861|-14.945160056229|-15.235066732958|-16.073352161596|-16.811495215308|-17.106824070381|-17.106824070381|-17.106824070381|-17.106824070381|-17.106824070381|-17.106824070381|-17.106824070381|-17.106824070381|-17.106824070381|-17.106824070381|-17.106824070381|-17.741897271923|-18.284369387949|-18.846966017975
01184|21089|/equities/skyline-corp|R2000GROWTH|85.536261779593|85.536261779593|85.536261779593|84.289733496559||82.646926870227|80.966033500963|78.206145333508|76.837105909166|-87.82450782198|-87.82450782198|-87.82450782198|-87.82450782198|-87.82450782198|-87.998066705005|-90.953127112142|-93.931250905717|-95.201392438372|-97.872378961201|89.201842979693|89.201842979693|89.201842979693|89.201842979693|89.201842979693||89.201842979693|89.011470905171|87.441256671317|87.441256671317|87.346672434683|85.338804027632|80.983670311057|80.114081785506|79.809127080374|79.809127080374|79.378454334582||79.378454334582|79.378454334582|79.378454334582|79.378454334582|79.378454334582|79.378454334582|79.378454334582|79.378454334582|79.378454334582|79.378454334582|79.378454334582|79.378454334582|79.378454334582|79.378454334582|79.378454334582|76.764403747876|76.764403747876|76.764403747876|76.733327020941|76.733327020941|76.733327020941|76.642310383067|76.642310383067|76.609564094793||75.965073776522|74.01359999866|74.01359999866|74.01359999866|74.01359999866|74.01359999866|74.01359999866|74.01359999866|74.01359999866|74.01359999866|74.01359999866|74.01359999866|72.106217100562|71.240521221626|66.483356455154|-74.841041119517|-74.841041119517|-75.37686463467|-75.37686463467|-75.37686463467|-78.269850848689|68.891601249168|68.891601249168|68.891601249168|67.646721017991|67.646721017991|67.646721017991|67.646721017991|64.070804742347|-72.895419833994|-72.895419833994|-72.895419833994|-72.895419833994|-72.895419833994|-73.454352641477|-74.273170551077|-76.427828983483|-80.376222753891|-80.376222753891|-80.376222753891|-80.376222753891|-80.376222753891|-80.376222753891|-80.376222753891|-80.376222753891|72.82163319702|72.82163319702|72.82163319702|72.82163319702|72.82163319702|72.82163319702|72.82163319702|72.82163319702|72.82163319702|72.82163319702|72.82163319702|72.82163319702|72.82163319702|72.82163319702|72.008503014457|69.599450065705|69.378328337607||69.378328337607|68.288976897064|68.125479468929|68.125479468929|68.125479468929|68.125479468929|68.125479468929|68.125479468929|68.125479468929|66.945530318802|66.528367783831|66.181245355922|64.930269379437|63.079741011833|63.079741011833|63.079741011833|63.079741011833|63.079741011833|-66.984911564956|-66.984911564956|-66.984911564956|-66.984911564956|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916||-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916|-68.23141965916||-68.333800528339|-68.86144280201|-69.281603545676|-70.80344848581|-72.185501309985|-72.808452917053|-72.808452917053|-72.808452917053|-73.749389993828|-73.972137022304|-73.972137022304|-73.972137022304|-74.404596699926|-76.061773500677|-76.800300820929|-79.570332668735|-84.759816433008||-92.615290828342|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751|-92.941878316751||-95.211529835453|-95.536144583744|-96.667441326298|-96.667441326298|-96.667441326298|-98.895472794946|-98.895472794946|-98.895472794946|-99.315487521882|-99.315487521882|-101.09297403885|-101.09297403885|-101.09297403885|-101.09297403885|-101.09297403885|-101.09297403885|-101.09297403885|-101.09297403885|-101.09297403885|-101.09297403885|-101.09297403885|-101.09297403885|-101.09297403885|-102.93709343616|-102.93709343616|-102.93709343616|-103.97246433566|-104.49828885739|-105.72254322574|-106.65227623566|98.244336031673
01185|9240|/equities/southwestern-energy-company|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE|62.502832560945|61.68228573908|61.68228573908|61.68228573908||61.68228573908|61.68228573908|61.68228573908|61.68228573908|61.68228573908|61.68228573908|61.68228573908|61.68228573908|61.68228573908|61.68228573908|60.54144104438|60.54144104438|60.54144104438|60.54144104438|60.54144104438|60.54144104438|60.54144104438|60.54144104438|60.54144104438||60.54144104438|60.54144104438|60.54144104438|60.54144104438|60.54144104438|60.54144104438|60.54144104438|60.128266318164|59.132694526092|59.132694526092|59.132694526092||59.132694526092|59.132694526092|59.132694526092|59.132694526092||59.132694526092|58.605771695658|58.530698619675|58.530698619675|58.530698619675|58.530698619675|58.530698619675|58.530698619675|58.530698619675|58.530698619675|58.089303548842|58.089303548842|58.089303548842|58.089303548842|57.777539286238|57.777539286238|57.618247952619|57.618247952619|57.618247952619||56.845569149829|55.293287612969|53.540319603874|50.011077649823|50.011077649823|50.011077649823|50.011077649823|50.011077649823|50.011077649823|50.011077649823|49.905088379903|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-54.959758344721|-56.382508559835|-56.572652371512|-56.572652371512|-56.572652371512|-58.007671073395|-58.808545199095|-58.808545199095|-59.096788289533|-59.096788289533|-59.096788289533|54.559831024092|54.559831024092|54.559831024092|54.559831024092|54.559831024092|54.559831024092|53.950501543113|53.950501543113|52.648891137517|52.17542068271|52.17542068271||52.125034366018|52.125034366018|52.125034366018|51.812400718244|51.812400718244|50.429752027229|49.600058342567|49.600058342567|49.600058342567|49.600058342567|49.600058342567|48.567782059368|47.548031532164|46.388646138372|45.276877735127|45.100330085742|43.756756803711|42.97639488878|-45.028785157567|-45.028785157567|-45.028785157567|-45.753288981512|-45.753288981512|-45.753288981512|-45.753288981512|-45.753288981512|-45.753288981512|-45.753288981512|-45.753288981512|-45.753288981512|-46.171985570143|-46.640541650134|-46.802544701185|-47.905326538711|43.83984464352|43.83984464352|43.83984464352|43.83984464352|43.83984464352|43.83984464352||43.83984464352|43.83984464352|43.83984464352|43.83984464352|43.83984464352|43.83984464352|43.83984464352|43.83984464352|43.83984464352|43.83984464352||43.83984464352|43.83984464352|43.83984464352|43.83984464352|43.83984464352|43.83984464352|43.797050621164|43.086722217281|42.445803786074|41.294779619415|41.229999324443|41.229999324443|41.229999324443|41.229999324443|41.229999324443|41.229999324443|41.229999324443||41.229999324443|41.229999324443|41.229999324443|41.229999324443|40.716071384721|40.716071384721|40.716071384721|40.716071384721|40.716071384721|40.716071384721|39.827656288471|39.175451194275|36.860500241903|-39.463334293732|-39.909499020908|-39.909499020908|-39.909499020908|-39.909499020908|-39.909499020908|-39.909499020908|-39.909499020908|-39.909499020908|-39.909499020908|-39.909499020908|-39.909499020908||-39.909499020908|-39.909499020908|-39.909499020908|-39.909499020908|-39.909499020908|-39.909499020908|-39.909499020908|-39.954318374073|-39.954318374073|-39.954318374073|-41.647575318456|-42.390649109269|-42.390649109269|-42.568497213153|-42.928331516879|-43.643144765052|-43.658134421327|-43.658134421327|-43.658134421327|-43.658134421327|-43.658134421327|-43.658134421327|-43.658134421327|-43.658134421327|-43.658134421327|-43.658134421327|-43.658134421327|-43.658134421327|-43.658134421327|-45.047370655248|-45.75707894664
01187|20698|/equities/quaker-chemical-corp|R2000GROWTH|163.41292108659|163.41292108659|163.41292108659|163.41292108659||163.41292108659|163.28518840079|162.01549033329|159.39993581954|155.99130228056|155.99130228056|153.38963828868|153.38963828868|145.62071962987|145.62071962987|145.62071962987|145.62071962987|145.62071962987|145.62071962987|145.62071962987|145.62071962987|145.62071962987|145.62071962987|145.62071962987||145.62071962987|145.62071962987|141.1727452878|139.22498889806|137.38665979043|136.39151824995|131.85892808751|131.2851856083|131.2851856083|131.2851856083|131.2851856083||131.2851856083|131.2851856083|131.2851856083|131.075457958||131.075457958|131.075457958|131.075457958|129.33800273871|128.01368076695|128.01368076695|128.01368076695|128.01368076695|128.01368076695|128.01368076695|-141.66144317059|-141.66144317059|-141.66144317059|-141.66144317059|-141.66144317059|-141.66144317059|-141.66144317059|-141.66144317059|-141.66144317059||-141.66144317059|-141.66144317059|-141.66144317059|-141.66144317059|-141.66144317059|125.50345224121|125.50345224121|125.50345224121|125.50345224121|125.50345224121|125.50345224121|125.50345224121|124.88515422391|124.88515422391|124.88515422391|124.88515422391|124.88515422391|124.88515422391|124.88515422391|-138.78197949613|-139.36146809645|-139.36146809645|-139.36146809645|-139.36146809645|-139.36146809645|-139.36146809645|-139.36146809645|-139.36146809645|-139.36146809645|-139.36146809645|-139.36146809645|-139.36146809645|-139.36146809645|-139.36146809645|-140.42828832277|-141.43976514216|-141.71751909649|-142.62373772444|-142.62373772444|-142.62373772444|-142.62373772444|-142.62373772444|-142.62373772444|-142.62373772444|-142.62373772444|-146.41415024667|133.38286169204|133.38286169204|133.38286169204|133.38286169204|133.38286169204|133.38286169204|133.38286169204|133.38286169204|133.38286169204|133.38286169204|133.38286169204|133.38286169204|133.38286169204|133.38286169204|133.38286169204|133.38286169204||133.38286169204|133.27424193226|133.27424193226|133.27424193226|132.24317625719|128.40838028279|125.13185283337|125.13185283337|125.13185283337|124.84586261813|123.26039212616|122.80271671515|122.55431777351|116.01618566903|114.27520317934|-126.940835905|-126.940835905|-126.940835905|-126.940835905|-126.940835905|-126.940835905|-126.940835905|-129.28814861501|-131.87460933488|-132.63148172797|-132.63148172797|-132.63148172797|-132.63148172797|-132.63148172797|-132.63148172797|-132.63148172797|-132.63148172797|-132.63148172797|117.48007256746|117.48007256746|117.48007256746|117.48007256746|114.40146485699|113.66718548021|111.46862148013||111.46862148013|110.66594041113|110.66594041113|110.66594041113|110.66594041113|110.66594041113|110.66594041113|110.66594041113|110.66594041113|110.66594041113||110.66594041113|110.66594041113|110.66594041113|110.66594041113|110.66594041113|110.66594041113|110.66594041113|106.97437491156|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727||-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-113.29881863727|-114.06479862149|-115.85089395239|-117.05005240502|-117.05005240502|-117.05005240502|-117.05005240502|-117.05005240502|-117.05005240502|-117.05005240502|-117.05005240502|-117.05005240502|-117.05005240502||-119.41800798497|-119.41800798497|-119.41800798497|-119.41800798497|-119.41800798497|-119.41800798497|-119.41800798497|-119.41800798497|-122.69081429004|-122.69081429004|-131.1735162576|-134.84779504493|-135.2206043|-136.14233734817|-140.25871396297|-140.78390214397|-140.78390214397|-140.78390214397|-140.78390214397|-140.78390214397|-141.95670778058|-141.95670778058|-141.95670778058|-141.95670778058|-144.47079140196|-144.47079140196|-146.68604423216|132.39357884008|132.39357884008|132.39357884008|132.39357884008
01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE|100.96934365994|100.96934365994|100.96934365994|100.96934365994||100.96934365994|100.96934365994|99.578442570971|97.358269370713|96.506973969846|95.921928763289|93.5143661233|93.200720836829|93.200720836829|93.200720836829|93.200720836829|93.200720836829|93.200720836829|93.200720836829|93.200720836829|93.200720836829|93.200720836829|93.200720836829|93.200720836829||93.200720836829|93.200720836829|90.274688564088|90.215768004287|88.246134811892|87.031796158404|87.031796158404|87.031796158404|87.031796158404|87.031796158404|87.031796158404||87.031796158404|87.031796158404|86.481113491052|86.481113491052||86.324289173543|86.232584263881|86.232584263881|84.462727689089|84.462727689089|84.462727689089|84.462727689089|84.462727689089|84.462727689089|84.462727689089|81.093583371177|79.343373622664|79.343373622664|79.343373622664|79.343373622664|78.878474913447|-87.044957806443|-87.044957806443|-87.044957806443||-87.044957806443|-87.044957806443|-87.044957806443|-87.044957806443|-87.044957806443|-87.137563955112|-87.137563955112|-87.137563955112|-87.649516065168|-90.497984262328|-90.497984262328|-90.497984262328|-90.497984262328|-90.497984262328|-90.497984262328|-90.497984262328|-90.497984262328|82.652224669462|82.652224669462|82.652224669462|80.263821014786|80.263821014786|80.263821014786|80.263821014786|79.26868860923|78.946870013509|78.946870013509|78.946870013509|78.946870013509|78.946870013509|77.777078386185|77.091657747196|77.091657747196|77.091657747196|77.091657747196|77.091657747196|77.091657747196|77.091657747196|76.239064231368|76.230674610464|76.230674610464|76.230674610464|76.230674610464|76.230674610464|76.230674610464|76.230674610464|76.230674610464|76.230674610464|76.230674610464|76.230674610464|74.054703523272|74.054703523272|74.054703523272|74.054703523272|73.968004016472|72.39112110093|72.274808362389|72.274808362389|72.274808362389|71.269549529203|71.269549529203|71.269549529203||71.269549529203|71.269549529203|71.086161260746|70.825733852544|69.745816442876|68.517683397512|68.517683397512|68.517683397512|68.517683397512|67.937423691463|67.300468852467|67.085027091231|67.085027091231|65.941943807788|65.941943807788|65.941943807788|65.941943807788|-72.04627150426|-72.04627150426|-72.04627150426|-72.04627150426|-72.112453168257|-72.112453168257|-72.112453168257|-72.112453168257|-72.112453168257|-72.80309359459|-72.80309359459|-72.80309359459|-72.80309359459|-73.402051574962|-73.592249731685|-73.592249731685|-75.034724399409|-76.588583598492|67.949661307427|67.949661307427|67.118313455336|67.118313455336|67.118313455336||67.118313455336|65.902918333108|65.902918333108|65.902918333108|65.902918333108|65.902918333108|65.902918333108|65.902918333108|65.902918333108|65.902918333108||65.902918333108|65.902918333108|65.902918333108|65.902918333108|65.902918333108|65.902918333108|64.914354212079|63.806989028675|63.806989028675|63.806989028675|63.806989028675|63.806989028675|63.806989028675|63.806989028675|63.806989028675|63.806989028675|63.806989028675||63.806989028675|63.806989028675|63.806989028675|63.806989028675|63.806989028675|63.806989028675|63.806989028675|63.806989028675|63.617767469334|62.599183974715|58.037431436614|-65.522620155082|-65.522620155082|-65.522620155082|-65.522620155082|-65.522620155082|-65.522620155082|-65.522620155082|-65.522620155082|-65.522620155082|-65.522620155082|-65.522620155082|-65.522620155082|-65.522620155082|-65.522620155082||-65.750688501714|-65.846876723367|-68.605418318728|-70.084405591728|-70.084405591728|-70.184368078393|-70.184368078393|-70.184368078393|-70.184368078393|-70.184368078393|-74.279299356852|-76.092859802469|-76.092859802469|-76.092859802469|-78.28732104856|-78.942519247071|-79.448637498238|-81.274874913271|-82.794534938786|-82.794534938786|-83.391422900417|-83.391422900417|-83.391422900417|-83.391422900417|-83.391422900417|-83.391422900417|-85.158379848183|-85.158379848183|-85.270351386733|-85.270351386733|-85.270351386733
01189|50936|/equities/cryoport-inc|R2000GROWTH|-9.7419517789725|-9.7419517789725|-9.7419517789725|-9.7419517789725||-9.7419517789725|-9.7419517789725|-10.029946463466|-10.063034320025|-10.063034320025|-10.195326619842|-10.535640722622|-10.853489882537|-10.936061640755|-10.936061640755|-10.936061640755|-11.182979182155|-11.507944041014|9.8568126202804|9.8568126202804|9.8568126202804|9.8568126202804|9.8568126202804|9.8568126202804||9.8568126202804|9.7139583165096|9.5421755639101|9.457972986542|9.4511089529064|9.4511089529064|9.3145651514294|9.1609051685601|8.911161950459|8.7084307945066|8.7084307945066||8.7084307945066|8.7084307945066|8.7084307945066|8.7084307945066|8.7084307945066|8.6204778658343|8.6111493524476|8.6111493524476|8.6111493524476|8.6111493524476|8.6111493524476|8.6111493524476|8.6111493524476|8.6111493524476|8.6111493524476|8.6111493524476|8.3993882533095|8.2048756674685|8.1976389968569|8.1623786811553|-9.8295459623823|-9.8295459623823|-9.8295459623823|-9.8295459623823||-9.8295459623823|-9.8295459623823|-9.8295459623823|-9.8295459623823|-9.8295459623823|-9.8295459623823|-9.8295459623823|-10.118384877365|-10.190371768917|-10.301698684376|-10.301698684376|-10.301698684376|-10.301698684376|-10.301698684376|-10.505732006146|-10.938249522169|8.9934915570148|8.9934915570148|8.9934915570148|8.9934915570148|8.9934915570148|8.9934915570148|8.9934915570148|8.9934915570148|8.7244455934999|8.7244455934999|8.7244455934999|8.7244455934999|8.7244455934999|8.7244455934999|8.6838612631312|8.6838612631312|8.6838612631312|8.6838612631312|8.6838612631312|8.5342729978786|8.5342729978786|8.3447477478701|8.3137495024396|8.3137495024396|8.3137495024396|8.3137495024396|8.3137495024396|8.3137495024396|8.3137495024396|8.3137495024396|8.3137495024396|8.3137495024396|8.3137495024396|8.3137495024396|8.3137495024396|8.3137495024396|8.3137495024396|8.3137495024396|8.3137495024396|8.3137495024396|8.3137495024396|8.3137495024396|7.7819440081597|7.3882342414003|7.3882342414003|7.3882342414003||7.3882342414003|7.3458204555036|7.3458204555036|7.3458204555036|7.3458204555036|7.3458204555036|7.3458204555036|7.3458204555036|7.3458204555036|7.3458204555036|7.3458204555036|7.3458204555036|7.3458204555036|7.3458204555036|7.3458204555036|7.3458204555036|7.3458204555036|7.3458204555036|6.7357014860302|6.7357014860302|6.7357014860302|6.7357014860302|6.7357014860302|6.7357014860302|6.7357014860302|6.7357014860302|6.7357014860302|6.45479398724|6.45479398724|6.45479398724|6.45479398724|6.45479398724|6.45479398724|6.45479398724|6.45479398724|6.3460418206252|6.3460418206252|6.3272687044185|6.2743595107824|6.2743595107824||6.2743595107824|6.2743595107824|6.2743595107824|6.2743595107824|6.0319161397914|5.9374731627548|5.7941369841987|5.6013795788656|5.6013795788656|5.6013795788656||5.6013795788656|5.6013795788656|5.6013795788656|5.6013795788656|5.6013795788656|5.6013795788656|5.5342033301325|5.5342033301325|5.4999480153158|-6.9340836457489|-6.9340836457489|-6.9340836457489|-7.0417596159244|5.6414557519515|5.6414557519515|5.6414557519515|5.6414557519515||5.6414557519515|5.6414557519515|5.6414557519515|5.6414557519515|5.6414557519515|5.6414557519515|5.6414557519515|5.6414557519515|5.6414557519515|5.6414557519515|5.4571731954769|4.9185256858617|-6.9188602610925|-7.0381780117198|-7.0578333099416|-7.0578333099416|-7.0578333099416|-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.0716412576528||-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.0716412576528|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|-7.550257111157|4.7969738723748|4.7969738723748
01190|17106|/equities/sanderson-farms|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01191|1057699|/equities/nebula-acquisition|R2000GROWTH|-1.7370469951634|-1.7370469951634|-1.7375027539805|-1.7375027539805||-1.7375027539805|-1.8233364359621|-1.9095405225493|-1.9942117272193|-2.0207907754376|-2.0670346124937|-2.0670346124937|-2.0670346124937|-2.1326572770186|-2.1326572770186|-2.1326572770186|1.8076123156787|1.8076123156787|1.8076123156787|1.8076123156787|1.8076123156787|1.8076123156787|1.8076123156787|1.8076123156787||1.8076123156787|1.8076123156787|1.7654348673939|1.7654348673939|1.5738165050215|1.5145799567325|1.5145799567325|1.5145799567325|1.5145799567325|1.5145799567325|1.5145799567325||1.5145799567325|1.5145799567325|1.5145799567325|1.5145799567325||1.5145799567325|1.5145799567325|1.5145799567325|1.5145799567325|1.5145799567325|1.5145799567325|1.5145799567325|1.5145799567325|1.5145799567325|1.5145799567325|1.5145799567325|1.5145799567325|1.5145799567325|1.5145799567325|1.5145799567325|1.5145799567325|1.5145799567325|1.5145799567325|1.5145799567325||1.4681554425671|-1.8942805681188|-1.8942805681188|-1.8942805681188|-1.8942805681188|-1.8942805681188|-1.9317006373361|-1.9589847978912|-1.9589847978912|-1.9589847978912|-1.9589847978912|-1.9589847978912|-1.9589847978912|-1.9589847978912|-2.0913720193794|-2.1495800286852|-2.1739778287238|-2.1976066804577|-2.1976066804577|-2.1976066804577|-2.1976066804577|-2.1976066804577|-2.2080572364492|-2.2080572364492|-2.2080572364492|-2.2095080412939|-2.2876784450746|-2.2876784450746|-2.2876784450746|-2.2876784450746|-2.3058185478918|-2.3058185478918|-2.3058185478918|-2.3092428270173|-2.3599920408805|2.0127945220187|2.0127945220187|2.0127945220187|2.0127945220187|2.0127945220187|2.0127945220187|2.0127945220187|2.0127945220187|2.0127945220187|2.0127945220187|2.0127945220187|-2.4384996066256|-2.4384996066256|-2.4384996066256|-2.4384996066256|-2.4384996066256|-2.4384996066256|-2.4384996066256|-2.4384996066256|-2.4384996066256|-2.4384996066256|-2.4384996066256|-2.4384996066256|-2.4384996066256|-2.4384996066256|-2.4384996066256|-2.4384996066256||-2.4384996066256|-2.4384996066256|-2.4384996066256|-2.4384996066256|-2.4384996066256|-2.4384996066256|-2.4384996066256|-2.5027773258602|-2.555496780656|-2.555496780656|-2.5838852376653|-2.5998726521281|-2.6119154100261|-2.6119154100261|-2.6119154100261|-2.6119154100261|-2.6119154100261|-2.6119154100261|-2.6268336380678|-2.6568596589518|2.1552233017821|2.1552233017821|2.1552233017821|2.1552233017821|2.1552233017821|2.1461157085989|2.1461157085989|2.1461157085989|2.0562396714527|2.0122891641831|2.0122891641831|2.0122891641831|2.0122891641831|2.0122891641831|2.0122891641831|2.0122891641831|2.0122891641831|1.9655989780664|1.9067766285207|1.8464185635542||1.8057428510427|1.7969388020755|1.7969388020755|1.7969388020755|1.7969388020755|1.7969388020755|1.7969388020755|1.7969388020755|1.7969388020755|1.7969388020755||1.7969388020755|1.7969388020755|1.7969388020755|1.7969388020755|1.7969388020755|1.7304874540171|1.718041605508|1.7117129638854|1.5616255154282|1.5430292887471|1.5430292887471|1.5430292887471|1.5430292887471|1.5430292887471|1.5430292887471|1.5430292887471|1.5430292887471||1.5430292887471|1.5430292887471|1.5430292887471|1.5430292887471|1.5337126278316|1.5337126278316|1.4588020840588|1.4588020840588|1.4331133342785|1.3098482530429|1.2553869332554|1.1687632628814|0.92029241152779|-1.513516672668|-1.513516672668|-1.513516672668|-1.513516672668|-1.513516672668|-1.513516672668|-1.513516672668|-1.513516672668|-1.513516672668|-1.513516672668|-1.513516672668|-1.513516672668||-1.5323519035811|-1.5403687771421|-1.6741152898317|-1.6869225606072|-1.6869225606072|-1.7364554024127|-1.8704890980088|-1.9237656906537|-2.0235841589164|-2.1538045690006|-2.3794056004881|-2.3794056004881|-2.9352729062901|-3.57368653137|-3.6840740477433|-3.8539155363364|-4.0648506481695|-4.1471748136263|-4.1471748136263|-4.1471748136263|-4.2474164060731|-4.482551139566|-4.482551139566|-4.9333900676532|-5.1298779631504|-5.1517755085504|-5.2118948890408|-5.3097656034548|-5.3097656034548|-5.3097656034548|-5.3097656034548
01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE|19.251386362701|19.177096056044|18.404816985747|18.404816985747||18.404816985747|18.404816985747|18.404816985747|18.404816985747|18.135074059854|17.966090473632|17.966090473632|17.966090473632|17.729719037851|17.729719037851|17.729719037851|17.729719037851|17.729719037851|17.729719037851|17.729719037851|17.729719037851|17.729719037851|17.729719037851|17.729719037851||17.729719037851|17.404409588532|17.035382834428|17.035382834428|16.928311419773|16.928311419773|16.625900984129|16.578981509|16.578981509|16.578981509|16.578981509||16.578981509|16.578981509|16.578981509|16.578981509|16.578981509|16.578981509|16.578981509|16.578981509|16.578981509|16.578981509|16.578981509|16.578981509|16.578981509|16.578981509|16.578981509|16.578981509|16.578981509|16.578981509|16.578981509|16.578981509|16.231646341515|-18.422614357205|-18.422614357205|-18.422614357205||-18.422614357205|-18.422614357205|-18.422614357205|-18.422614357205|-18.422614357205|-18.422614357205|-18.655721687975|-19.428529871506|-19.515433034414|-20.037424945295|-20.49797312359|-20.619064718926|-20.943610198458|-21.50123438036|-22.394427343602|-22.546586615504|-22.674455179519|-22.674455179519|-22.674455179519|-24.141628280554|21.298548267611|21.298548267611|-23.428668898376|-23.428668898376|-23.428668898376|-23.428668898376|-23.428668898376|-23.428668898376|-23.428668898376|-23.428668898376|-23.428668898376|-23.428668898376|-23.428668898376|-23.737965285813|-23.844771323424|-23.844771323424|-24.028913323329|-24.951569893013|-25.367592107675|-25.367592107675|-25.976546035234|-26.109218211112|-26.691085821239|-26.691085821239|-26.898983855875|-27.66220473783|24.890532473256|24.890532473256|24.890532473256|24.890532473256|24.890532473256|24.890532473256|24.256375608101|23.476484184489|23.476484184489|23.476484184489|23.476484184489|23.476484184489|23.476484184489|23.476484184489|23.476484184489|23.476484184489||23.476484184489|23.476484184489|23.40553726645|22.897818188884|22.402575604362|22.012862435361|21.891134598319|21.891134598319|21.891134598319|21.104037976336|-23.940930359065|-23.940930359065|-23.940930359065|-23.940930359065|-23.940930359065|-23.940930359065|-23.940930359065|-23.940930359065|-23.940930359065|-23.940930359065|-23.940930359065|-26.520070081596|-26.520070081596|-26.520070081596|-26.520070081596|-26.520070081596|-26.520070081596|-26.520070081596|-26.520070081596|-26.798411905373|24.179347062362|24.179347062362|24.179347062362|24.179347062362|24.179347062362|24.179347062362|24.179347062362|-26.364087549431|-26.364087549431|-26.364087549431||-26.364087549431|-26.364087549431|-26.364087549431|-26.364087549431|-26.364087549431|-26.364087549431|-26.364087549431|-26.364087549431|-26.364087549431|-26.96955316992||-27.090842336763|-27.348735803088|24.354117447189|24.354117447189|24.354117447189|24.354117447189|24.200963927697|23.787182862439|22.997258776733|22.839890346575|22.839890346575|22.839890346575|22.839890346575|22.839890346575|22.839890346575|22.839890346575|22.839890346575||22.839890346575|22.839890346575|22.839890346575|22.839890346575|22.839890346575|22.839890346575|22.839890346575|22.839890346575|22.839890346575|22.839890346575|20.998771030197|20.998771030197|20.998771030197|20.998771030197|20.998771030197|20.900766936153|19.503897763193|-22.933736058407|-23.41553976396|-23.673365992463|-23.673365992463|-23.673365992463|-23.673365992463|-23.673365992463|-23.673365992463||-24.229018443333|-24.691890454687|-24.691890454687|-24.691890454687|-24.691890454687|-24.691890454687|-24.691890454687|-24.691890454687|-24.691890454687|-24.691890454687|-25.373578946235|-26.067866233971|-26.067866233971|-26.067866233971|-26.247072648104|-26.885636699526|-27.066226640817|-27.066226640817|-27.066226640817|-27.066226640817|-27.110820852438|-27.110820852438|-27.110820852438|-27.110820852438|-27.110820852438|-27.110820852438|-27.523928065867|-27.523928065867|-27.523928065867|-27.523928065867|-27.523928065867
01193|15676|/equities/cogent-communications|R2000GROWTH|-26.89003069232|22.701597304132|22.701597304132|22.674551852309||22.142811508045|22.142811508045|21.86534682365|21.329551920314|21.155409252867|21.155409252867|21.155409252867|21.155409252867|21.155409252867|21.155409252867|21.114029334562|21.114029334562|21.114029334562|21.114029334562|21.114029334562|21.114029334562|20.844477148605|-23.891695236512|-23.891695236512||-23.891695236512|-23.891695236512|-23.891695236512|-23.891695236512|-23.891695236512|-23.891695236512|-23.891695236512|-23.891695236512|-23.891695236512|-23.891695236512|19.725734423083||19.725734423083|19.725734423083|19.725734423083|19.725734423083||19.725734423083|19.725734423083|19.725734423083|19.725734423083|19.725734423083|19.725734423083|19.725734423083|19.725734423083|19.725734423083|19.725734423083|17.682739256137|-23.368377468395|-23.368377468395|-23.368377468395|-23.368377468395|-23.368377468395|-23.368377468395|-23.368377468395|-23.368377468395||-23.368377468395|-23.368377468395|-23.368377468395|-23.499307603094|-24.391453286512|-25.188631959387|-25.188631959387|-25.188631959387|-25.188631959387|-25.701535061143|-28.228371544174|-30.343946796315|-32.140685670528|-33.482705452876|-36.389167100011|-44.427387111516|-45.320984594393|40.1319630705|40.1319630705|40.1319630705|40.1319630705|40.1319630705|40.1319630705|40.1319630705|40.1319630705|40.1319630705|40.1319630705|40.1319630705|40.1319630705|40.1319630705|39.171626312057|38.415022464913|38.415022464913|38.415022464913|38.415022464913|38.415022464913|37.628406520598|37.422585588818|35.855097353597|35.320662141|35.186724104388|35.186724104388|35.186724104388|35.186724104388|35.186724104388|35.186724104388|35.029693618862|33.065028872303|-40.117962189382|-40.117962189382|-40.117962189382|-40.117962189382|-40.117962189382|-40.117962189382|-40.117962189382|-40.117962189382|-40.117962189382|-40.117962189382|-40.117962189382|-40.117962189382|-40.117962189382|-40.117962189382||-40.117962189382|-40.117962189382|-40.117962189382|-40.117962189382|-40.117962189382|-40.117962189382|-40.117962189382|-40.117962189382|-40.117962189382|-40.117962189382|-40.117962189382|-40.117962189382|-40.117962189382|-40.117962189382|-40.117962189382|-40.117962189382|-44.479402670005|-49.238500525267|-49.637780217893|-49.660121313474|-49.665225947059|-50.916771319351|-51.546358111657|-52.359841668117|-53.313062813004|-53.856780531362|-54.301401711888|-54.301401711888|-54.301401711888|-54.556257037529|48.6774585166|48.6774585166|46.69773180379|-52.097089801661|-52.097089801661|-52.097089801661|-52.097089801661|-52.097089801661|-52.097089801661|-52.097089801661||-52.097089801661|-52.097089801661|-52.097089801661|-52.097089801661|-52.097089801661|-52.097089801661|-52.097089801661|-52.097089801661|-52.097089801661|-52.097089801661||-52.097089801661|-52.097089801661|-52.394694648886|-52.394694648886|-52.394694648886|-52.394694648886|-52.394694648886|-52.394694648886|-52.394694648886|-52.394694648886|-52.394694648886|-52.394694648886|-52.394694648886|-52.394694648886|-52.394694648886|-52.394694648886|-52.394694648886||-52.394694648886|-52.394694648886|-54.528576253414|-55.728754060304|-55.728754060304|-55.728754060304|-55.728754060304|-55.728754060304|-55.728754060304|-55.728754060304|-55.728754060304|-55.728754060304|-58.973430516078|-58.973430516078|-58.973430516078|-58.973430516078|-58.973430516078|-58.973430516078|-58.973430516078|-58.973430516078|-58.973430516078|-58.973430516078|-58.973430516078|-58.973430516078|-60.19630864125||-60.739701044486|-60.739701044486|-60.739701044486|-60.739701044486|-60.739701044486|-60.739701044486|-60.739701044486|-60.739701044486|-62.613001677644|-64.594446867982|-66.365497079469|-67.499198397624|-67.499198397624|-67.499198397624|-67.906055301016|-69.060616433163|-70.745494775794|-72.974460527656|-74.906248401415|-74.906248401415|-75.297901064094|-75.297901064094|-75.297901064094|-75.297901064094|-75.297901064094|-75.866001453594|-77.150833066521|-78.000687182101|-78.000687182101|-78.000687182101|-78.000687182101
01194|44409|/equities/lgi-homes|R2000GROWTH|-63.168282945505|-63.168282945505|53.97554263903|53.97554263903||53.97554263903|53.381157979184|53.258962100443|53.258962100443|51.417872368954|50.55887046088|50.21962902534|48.589329533974|47.110605839294|47.110605839294|47.110605839294|47.110605839294|47.110605839294|47.110605839294|47.110605839294|47.110605839294|47.110605839294|47.110605839294|47.110605839294||47.110605839294|46.440673222588|46.439080307271|45.125088662335|44.4431548322|42.729618201075|-46.94338561864|-46.94338561864|-46.94338561864|-46.94338561864|-46.94338561864||-47.702371722805|-47.903190752254|-47.903693453748|-47.903693453748|-48.297437103014|-48.737985619153|-49.011928991306|-50.464366758122|-51.110407339482|-53.005731038417|-53.281367015138|46.621965478112|46.621965478112|46.621965478112|46.621965478112|46.621965478112|46.621965478112|46.621965478112|46.621965478112|46.621965478112|46.621965478112|45.089898278009|45.089898278009|44.564330818135||44.333700129145|41.923833154698|41.668111070794|41.668111070794|41.668111070794|41.668111070794|41.668111070794|41.668111070794|41.668111070794|41.668111070794|40.989492240661|40.626577557049|40.626577557049|40.626577557049|40.626577557049|40.626577557049|-46.438388293996|-46.438388293996|-47.094321403255|-48.944800016339|-49.898665557366|-50.74990647155|-51.948727456809|-51.948727456809|-51.948727456809|-51.948727456809|-51.948727456809|-51.948727456809|-51.948727456809|-51.948727456809|-51.948727456809|-51.948727456809|-51.948727456809|-53.336365002263|-53.915079527269|-53.915079527269|-55.873422442951|-59.031303629918|-59.136145621223|-59.136145621223|-59.294308898972|-59.294308898972|-59.368011737451|-59.507789903862|-61.193100300081|-62.598443709753|-63.356049337809|-63.764499018396|-64.820560161499|-66.71645555698|-66.744513525922|-66.744513525922|-68.239458311884|59.476617566467|59.476617566467|59.476617566467|59.476617566467|59.476617566467|59.476617566467|58.016898945365|58.016898945365|58.016898945365||58.016898945365|58.016898945365|58.016898945365|58.016898945365|58.016898945365|58.016898945365|58.016898945365|58.016898945365|58.016898945365|56.603886626132|56.603886626132|55.236153664863|55.236153664863|50.898655759448|50.898655759448|50.898655759448|50.898655759448|50.898655759448|50.898655759448|50.898655759448|50.898655759448|50.898655759448|50.898655759448|50.898655759448|50.898655759448|50.898655759448|50.898655759448|50.898655759448|48.14318047338|48.14318047338|48.14318047338|48.14318047338|48.14318047338|48.14318047338|48.14318047338|48.14318047338|48.14318047338|47.834823892866|47.834823892866|47.834823892866||47.834823892866|47.834823892866|46.94501058967|-54.582892915576|-54.582892915576|-54.582892915576|-54.582892915576|-54.582892915576|-54.582892915576|-54.582892915576||-54.782457268866|-55.584266832961|-55.584266832961|-55.584266832961|-55.584266832961|-55.584266832961|-55.584266832961|-55.584266832961|-55.584266832961|-55.584266832961|-55.584266832961|-55.584266832961|-55.584266832961|-56.952797973038|-58.140886187422|-58.242174680815|-58.242174680815||-58.242174680815|-58.856027770689|-60.91169672614|-62.914940204948|-63.38281603886|-63.38281603886|-63.38281603886|-63.38281603886|-63.38281603886|-63.38281603886|-63.38281603886|-63.38281603886|-63.38281603886|-64.168135144945|-64.168135144945|-64.168135144945|-64.168135144945|-64.168135144945|-67.089839846113|-67.089839846113|-67.089839846113|-67.089839846113|-67.089839846113|-67.089839846113|-67.089839846113||-67.367123835149|-67.367123835149|-69.669580292771|-69.737889637267|-69.737889637267|-71.678299760063|-72.841734464215|-72.841734464215|-72.841734464215|-72.841734464215|-73.024153770392|-74.033501356806|-74.033501356806|-74.033501356806|-75.765111201301|-77.352784520272|-79.110402193206|-79.337962541911|-79.337962541911|-79.337962541911|-80.861508361462|-80.861508361462|-80.861508361462|-80.861508361462|-80.861508361462|-81.045161687567|-81.045161687567|-81.045161687567|-81.045161687567|-81.045161687567|-81.045161687567
01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH|1236.5791559748|1165.2601720103|1165.2601720103|1165.2601720103||1165.2601720103|1165.2601720103|1165.0696518431|1102.117436781|1085.180927478|1061.9675799873|1061.9675799873|1061.9675799873|1061.9675799873|1038.6919697587|1038.6919697587|1038.6919697587|1032.9005962814|1011.2866461503|1001.8821653401|1001.8821653401|1001.8821653401|1001.8821653401|990.91348883977||990.91348883977|960.43103713317|927.84309505537|927.84309505537|927.84309505537|927.84309505537|927.84309505537|927.84309505537|927.84309505537|927.84309505537|875.05144900799||875.05144900799|875.05144900799|875.05144900799|875.05144900799||875.05144900799|875.05144900799|875.05144900799|875.05144900799|875.05144900799|875.05144900799|875.05144900799|875.05144900799|875.05144900799|875.05144900799|-1021.869342721|-1021.869342721|-1021.869342721|-1021.869342721|-1021.869342721|-1021.869342721|-1021.869342721|-1021.869342721|-1021.869342721||-1021.869342721|-1021.869342721|-1021.869342721|-1021.869342721|-1024.0718773683|-1024.0718773683|-1024.0718773683|-1024.0718773683|-1024.0718773683|-1051.748671031|901.43112845241|901.43112845241|901.43112845241|901.43112845241|901.43112845241|901.43112845241|901.43112845241|901.43112845241|901.43112845241|901.43112845241|901.43112845241|876.64886576819|876.64886576819|868.00319530884|757.96449192264|757.96449192264|757.96449192264|757.96449192264|757.96449192264|757.96449192264|757.96449192264|757.96449192264|757.96449192264|753.89436126894|753.89436126894|753.89436126894|753.89436126894|753.89436126894|753.89436126894|753.89436126894|747.14180942317|737.70786916702|733.04053663484|733.04053663484|733.04053663484|733.04053663484|733.04053663484|732.19254911467|719.82337271422|712.52099870807|707.99314242388|707.99314242388|697.4091319087|691.83990155949|691.83990155949|665.49044780482|656.85365838191|656.85365838191|656.85365838191|656.85365838191|656.85365838191|656.85365838191||656.85365838191|656.85365838191|645.93822149856|645.05219161854|645.05219161854|645.05219161854|645.05219161854|645.05219161854|645.05219161854|645.05219161854|645.05219161854|645.05219161854|645.05219161854|645.05219161854|645.05219161854|645.05219161854|645.05219161854|645.05219161854|645.05219161854|645.05219161854|645.05219161854|645.05219161854|632.59555104426|630.78552641528|629.81164311984|613.62740484452|510.27620589822|510.27620589822|510.27620589822|510.27620589822|510.27620589822|505.41413082116|499.69869561855|499.69869561855|499.69869561855|499.69869561855|499.69869561855|499.69869561855|499.69869561855|499.69869561855||496.43943637679|496.43943637679|496.43943637679|496.43943637679|486.41448470034|476.49460973649|472.97512721914|469.26540353451|463.65828313715|463.65828313715||463.65828313715|463.65828313715|463.65828313715|463.65828313715|463.65828313715|463.65828313715|463.65828313715|463.65828313715|463.65828313715|455.11251905105|454.54968852623|444.18689960488|436.94985136028|436.94985136028|436.94985136028|436.94985136028|436.94985136028||430.7584962302|430.7584962302|430.7584962302|430.7584962302|423.43886157468|423.03771857636|422.64331572017|422.64331572017|413.04700620926|403.8647291214|390.60193149332|390.60193149332|376.16013029774|376.16013029774|375.18848333049|368.61664739901|356.98311028275|330.24275448903|330.24275448903|330.24275448903|330.24275448903|300.89139570776|297.71598831352|283.83146966912|283.83146966912||283.83146966912|283.83146966912|283.83146966912|274.48161479077|258.86570242866|252.54910065315|251.71567553041|-354.32443305203|-354.32443305203|-354.32443305203|-368.49698742752|-368.49698742752|-368.49698742752|-368.49698742752|-380.85195360057|-380.93033645422|-380.93033645422|-380.93033645422|-380.93033645422|-380.93033645422|-380.93033645422|-380.93033645422|-380.93033645422|-380.93033645422|-380.93033645422|-380.93033645422|-380.93033645422|-380.93033645422|-380.93033645422|-392.5164952573|-402.73944487139
01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE|-49.550787240383|-49.688748485754|-49.688748485754|-49.688748485754||-49.970276654771|-50.343120377385|-51.542155999964|-51.939539042073|-51.939539042073|-51.939539042073|-51.939539042073|-51.939539042073|-51.939539042073|-51.939539042073|-52.279686339791|-52.279686339791|-52.777452663244|-52.986614867119|-53.579015595017|-53.627495782313|-53.627495782313|-53.627495782313|-53.627495782313||-53.627495782313|-53.627495782313|-53.627495782313|-53.627495782313|-53.627495782313|-53.627495782313|-53.627495782313|-53.627495782313|-53.627495782313|-53.627495782313|-53.627495782313||-53.627495782313|-55.46221798519|-56.614130111311|-56.808130687612||-56.808130687612|-56.808130687612|-59.110089666465|52.906033009523|52.906033009523|52.906033009523|51.810390969376|51.774880007748|50.80842164252|48.158578588938|47.431554055187|46.621498871565|46.621498871565|46.621498871565|46.621498871565|46.050961177349|-50.51688883237|-50.51688883237|-50.51688883237||-50.51688883237|-50.51688883237|-50.51688883237|-50.51688883237|-50.51688883237|-51.741541782264|-52.263631943469|-52.475545171902|-53.687460003082|-53.772685997451|-53.772685997451|-53.772685997451|-53.772685997451|-53.772685997451|-53.772685997451|-53.772685997451|-53.772685997451|-53.772685997451|-54.526317588449|-54.735352825192|-55.54594815999|-56.853587190638|-57.199614563843|-57.199614563843|-57.199614563843|-57.199614563843|-57.199614563843|-57.199614563843|-57.199614563843|-57.199614563843|-57.199614563843|-57.199614563843|-57.199614563843|-57.985480881687|-58.007701039349|53.558832724283|53.558832724283|53.558832724283|53.558832724283|53.558832724283|53.558832724283|53.558832724283|53.558832724283|53.558832724283|53.558832724283|53.558832724283|53.558832724283|53.558832724283|53.558832724283|53.383493824683|53.383493824683|53.383493824683|53.278726811632|52.803534025864|52.449226691675|52.262915316995|52.262915316995|52.262915316995|52.262915316995|51.332030001158|51.332030001158|51.332030001158||51.332030001158|51.07725576877|50.576951922304|50.171635880875|49.475572019603|48.601747095348|47.495768985339|47.495768985339|47.293076896212|47.29061254523|47.29061254523|47.29061254523|47.29061254523|45.679849349368|-51.052145320559|-51.052145320559|-53.344743232357|-55.559482896587|-55.559482896587|-55.559482896587|-55.559482896587|-56.003870580219|-56.889021552959|-57.068715606598|-57.068715606598|-57.068715606598|-57.068715606598|-57.068715606598|-57.068715606598|-57.068715606598|-57.068715606598|-58.274127256503|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133||-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133||-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.064504524133|-59.887783364081|-59.894394961357|-59.894394961357|-59.894394961357||-59.894394961357|-59.894394961357|-59.894394961357|-59.894394961357|-59.894394961357|-59.894394961357|-59.894394961357|-59.894394961357|-59.894394961357|-59.894394961357|-59.894394961357|-59.894394961357|-59.894394961357|-60.342884466961|-60.342884466961|-60.342884466961|-60.342884466961|-60.342884466961|-60.342884466961|-60.342884466961|-60.342884466961|-60.342884466961|-60.342884466961|-60.342884466961|-60.342884466961||-60.342884466961|-60.342884466961|-60.342884466961|-60.342884466961|-60.342884466961|-61.498773578159|-61.498773578159|-62.147527062619|-62.710757091572|-62.710757091572|-62.710757091572|-62.710757091572|-62.710757091572|-62.710757091572|-70.39891078509|-70.39891078509|-70.39891078509|-70.39891078509|-70.39891078509|-70.39891078509|-71.109897693408|-72.200441237305|-72.823555703532|-72.889797152823|67.619620873722|67.619620873722|67.619620873722|67.619620873722|67.619620873722|67.619620873722|67.619620873722
01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE|-76.833056276259|-76.833056276259|67.332098043647|67.332098043647||67.332098043647|67.332098043647|67.332098043647|54.656794694492|54.236901927714|54.236901927714|54.236901927714|54.236901927714|54.236901927714|54.236901927714|54.236901927714|54.236901927714|54.236901927714|53.413360281961|53.413360281961|53.413360281961|53.413360281961|52.968212202938|52.524175101042||52.524175101042|52.01347142405|50.097190233808|50.038547035435|49.915984066891|49.915984066891|49.237204773081|48.878153261889|48.878153261889|48.716835482638|47.088426677961||46.835849807757|46.835849807757|46.835849807757|46.835849807757|46.835849807757|46.835849807757|46.835849807757|46.835849807757|46.835849807757|46.835849807757|46.835849807757|46.835849807757|46.835849807757|46.835849807757|46.835849807757|46.835849807757|46.835849807757|46.835849807757|46.437332839985|45.120287916417|43.129431430229|-49.493767410142|-49.493767410142|-49.493767410142||-49.493767410142|-49.493767410142|-49.493767410142|-49.493767410142|-49.493767410142|-49.493767410142|-49.739072646943|-50.755214945307|-51.313539787388|-53.01754537805|-53.813737184205|-53.813737184205|-53.813737184205|-53.866980533245|-58.266068966789|-58.440632007302|-58.448757751982|51.020019997586|51.020019997586|51.020019997586|51.020019997586|51.020019997586|51.020019997586|51.020019997586|51.020019997586|51.020019997586|51.020019997586|49.829465960385|-56.610076099962|-56.610076099962|-56.610076099962|-56.610076099962|-56.610076099962|-56.610076099962|-57.041803737846|-57.075197003158|-57.075197003158|51.260253638533|51.260253638533|51.260253638533|51.260253638533|51.260253638533|51.260253638533|51.260253638533|51.260253638533|51.260253638533|51.260253638533|51.260253638533|51.260253638533|51.260253638533|51.260253638533|51.260253638533|51.260253638533|51.260253638533|51.260253638533|51.260253638533|51.260253638533|51.260253638533|51.260253638533|51.260253638533|51.260253638533|51.260253638533||51.260253638533|51.260253638533|50.540232678814|50.319171292432|50.160188629504|49.172433590752|48.084736205145|48.084736205145|48.084736205145|48.084736205145|48.084736205145|48.084736205145|48.084736205145|46.591388661264|-53.176876116016|-53.176876116016|-53.176876116016|-53.249028153131|-53.876594651641|-53.876594651641|-53.876594651641|-55.15279866689|-55.494705980945|-55.494705980945|-55.494705980945|-55.494705980945|-56.728840317912|-58.703989521868|52.723417697217|52.723417697217|52.723417697217|52.723417697217|52.723417697217|52.723417697217|52.723417697217|52.723417697217|52.723417697217|52.554319166991|52.554319166991|52.554319166991||52.554319166991|50.821185827093|49.350158426316|48.644921326142|48.5932403072|48.5932403072|48.5932403072|48.5932403072|47.149357921004|47.149357921004||47.149357921004|47.149357921004|47.149357921004|47.149357921004|47.149357921004|47.149357921004|47.149357921004|46.214287155336|44.189763353341|42.995016837642|42.886129353362|42.665719469614|42.665719469614|42.665719469614|42.665719469614|42.665719469614|42.665719469614||42.665719469614|42.665719469614|42.665719469614|42.665719469614|42.665719469614|42.665719469614|42.530520395247|42.301937920331|42.301937920331|41.569377535448|37.636529942205|-42.548388023804|-42.548388023804|-42.548388023804|-42.548388023804|-42.548388023804|-42.548388023804|-42.548388023804|-42.548388023804|-42.548388023804|-42.548388023804|-42.548388023804|-42.548388023804|-42.548388023804|-42.548388023804||-42.943667040139|-42.943667040139|-42.943667040139|-42.943667040139|-42.943667040139|-42.943667040139|-42.943667040139|-42.943667040139|-42.943667040139|-42.943667040139|-46.713518153595|-48.576478342524|-48.576478342524|-48.576478342524|-50.498865715123|-51.141326264057|-51.141326264057|-51.141326264057|-51.141326264057|-51.141326264057|-52.704249412388|-52.821234475136|-52.821234475136|-52.821234475136|-52.821234475136|-52.821234475136|-52.821234475136|-52.821234475136|-54.643737327788|-55.122651072428|-55.122651072428
01198|1077150|/equities/exp-world|R2000GROWTH|-8.4075162422396|-8.4075162422396|-8.560729993682|-8.560729993682||-8.6177124374944|-8.6177124374944|-9.1544582439615|-9.4757042624062|-9.4757042624062|-9.4757042624062|-9.4757042624062|-9.5030047868695|-9.635282937576|-9.8307640541355|-9.8307640541355|-9.8343447667255|-9.8343447667255|-9.8343447667255|-9.8343447667255|-9.8343447667255|-9.8343447667255|-9.8343447667255|-9.8343447667255||-9.8343447667255|-9.8343447667255|-9.8343447667255|-9.8343447667255|-9.8343447667255|-9.8343447667255|-9.8343447667255|-9.8343447667255|-9.8343447667255|-9.8343447667255|-9.8343447667255||-9.8343447667255|-10.018161082918|-10.259901338876|-10.350168234839|-10.466854102892|-10.578559830766|-10.774121870576|-10.946261605582|-10.946261605582|-11.251401699209|-11.289335556189|-11.410372437547|-11.503130742257|10.386371462214|10.386371462214|10.386371462214|10.386371462214|10.386371462214|10.386371462214|10.386371462214|10.386371462214|10.386371462214|10.386371462214|10.386371462214||10.386371462214|10.386371462214|9.8210016275649|9.3960269538034|9.3960269538034|9.3960269538034|9.3960269538034|9.3960269538034|9.3960269538034|9.3960269538034|9.3960269538034|9.3960269538034|-10.939195177537|-10.939195177537|-10.939195177537|-11.021049735261|-11.125100079855|-11.150989152415|-11.185543273802|-11.35727063695|10.331838974199|10.331838974199|10.331838974199|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|10.316211231947|-11.32262509115|-11.32262509115|-11.32262509115|-11.32262509115|-11.32262509115|-11.32262509115|-11.32262509115||-11.32262509115|-11.32262509115|-11.32262509115|-11.32262509115|-11.32262509115|-11.32262509115|-11.32262509115|-11.354619516091|-11.354619516091|-11.354619516091|-11.354619516091|-11.354619516091|-11.354619516091|-11.354619516091|-11.354619516091|-11.354619516091|-11.354619516091|-11.354619516091|-11.354619516091|-11.354619516091|-11.354619516091|10.038214195309|10.038214195309|10.038214195309|9.9240594843333|9.8494549757094|9.8494549757094|9.8494549757094|9.291894065655|9.2312466490426|9.2312466490426|9.2312466490426|9.2281815933632|9.2281815933632|9.2281815933632|9.2281815933632|9.1735353389766|8.789483909186|8.5424820365467|8.5417557280199||8.5417557280199|8.5110288241324|8.432203886555|8.3458042383706|8.3403381507171|8.3239362348466|8.3239362348466|8.323512301329|8.2235348328299|8.2235348328299||8.2235348328299|8.2235348328299|8.2235348328299|8.2235348328299|8.2235348328299|8.2067051049014|8.1107833778351|7.8992037150031|7.6835594014731|7.6406217500464|7.6334686196398|7.5393364179208|-8.6055120110248|-8.6055120110248|-8.6055120110248|-8.6055120110248|-8.6055120110248||-8.6055120110248|-8.676874571347|-8.8746382718879|-9.0062459793669|-9.0062459793669|-9.0062459793669|-9.0062459793669|-9.0062459793669|-9.0062459793669|-9.0062459793669|-9.0062459793669|-9.0752733909402|-9.1475256773403|-9.9097510281063|-10.149237142524|-10.149237142524|-10.149237142524|-10.149237142524|-10.149237142524|-10.149237142524|-10.151927600146|-10.151927600146|-10.151927600146|-10.151927600146|-10.151927600146||-10.529086150329|-10.54923759847|-10.54923759847|-10.54923759847|-10.54923759847|-10.54923759847|-10.54923759847|-10.54923759847|-10.54923759847|-10.54923759847|-10.659430147863|-10.750123807002|-10.750123807002|-10.750123807002|-10.750123807002|-10.750123807002|-10.750123807002|-10.750123807002|-10.750123807002|-10.750123807002|-10.750123807002|-10.750123807002|-10.750123807002|-10.750123807002|-10.750123807002|-10.750123807002|-11.02569312101|-11.119059287237|-11.223786259942|-11.36715131474|-11.370274248771
01199|17485|/equities/vicor-corp|R2000GROWTH|137.63292132977|137.63292132977|137.63292132977|137.63292132977||137.63292132977|137.63292132977|137.63292132977|137.63292132977|137.63292132977|137.63292132977|137.63292132977|137.63292132977|137.63292132977|137.63292132977|137.63292132977|137.63292132977|137.63292132977|137.63292132977|137.63292132977|137.63292132977|137.63292132977|130.0123177807|125.76035492072||123.21256205383|122.91786730889|117.17370328842|117.17370328842|117.17370328842|117.17370328842|115.98346170892|115.98346170892|114.39106744648|113.59396779671|99.28305454595||99.28305454595|99.28305454595|95.859436674726|93.868106281109||93.10979229802|92.306063815328|92.306063815328|86.242205271425|85.964383981386|85.964383981386|85.964383981386|85.964383981386|85.964383981386|85.964383981386|85.964383981386|84.569315060156|83.362017852484|81.706261571334|81.706261571334|81.706261571334|81.706261571334|81.706261571334|81.706261571334||81.706261571334|81.706261571334|81.706261571334|81.706261571334|81.706261571334|81.706261571334|81.706261571334|81.706261571334|81.706261571334|81.706261571334|81.706261571334|79.074291548247|79.074291548247|79.074291548247|79.074291548247|79.074291548247|79.074291548247|79.074291548247|78.469766335482|78.196012178612|78.196012178612|78.196012178612|78.196012178612|78.196012178612|74.334455348333|72.061060853887|54.680067217006|51.875743560032|51.875743560032|51.875743560032|48.1702707918|-54.758935772576|-54.758935772576|-54.758935772576|-54.758935772576|-54.758935772576|-54.758935772576|-54.758935772576|-54.758935772576|-54.758935772576|-54.784428698534|-54.784428698534|-55.105881731861|-55.105881731861|49.414667618016|49.414667618016|49.414667618016|48.639074656411|48.601747880428|48.244721715151|47.613350250653|47.005855297967|46.974714206456|46.974714206456|46.974714206456|46.974714206456|46.974714206456|46.974714206456|46.974714206456|46.726738184625|46.726738184625|46.726738184625||46.726738184625|46.726738184625|45.523044394049|45.440882787212|-50.998933498117|-50.998933498117|-50.998933498117|-50.998933498117|-50.998933498117|-50.998933498117|-50.998933498117|-50.998933498117|-50.998933498117|-50.998933498117|-50.998933498117|-50.998933498117|-50.998933498117|-50.998933498117|-50.998933498117|-50.998933498117|-50.998933498117|-53.164372859236|-53.769859139385|-54.726009386847|-55.095901933058|-55.558155764853|-58.734273422333|48.931362482604|44.014356876774|44.014356876774|44.014356876774|44.014356876774|42.340563852311|42.340563852311|42.315935030869|42.315935030869|42.315935030869|42.315935030869|42.315935030869|42.315935030869||42.315935030869|42.315935030869|42.315935030869|42.315935030869|42.315935030869|42.315935030869|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951||-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951|-46.823534978951||-46.823534978951|-47.48003749221|-48.18837567799|-48.994722313262|-48.994722313262|-49.496402791699|-49.496402791699|-49.496402791699|-49.496402791699|-49.496402791699|-49.496402791699|-50.288781540879|-50.289420272697|-50.289420272697|-50.902690412588|-51.64738496364|-51.877460199604|-53.343010485182|42.480616672527|-51.532027464747|-51.532027464747|-51.532027464747|-51.532027464747|-51.532027464747|-51.532027464747||-51.532027464747|-51.532027464747|-51.532027464747|-51.532027464747|-51.532027464747|-51.532027464747|-51.532027464747|-51.532027464747|-51.532027464747|-51.532027464747|-54.406091298924|-55.519470198963|-55.519470198963|-55.519470198963|-58.236077396973|-61.076752019043|-62.207599603147|-62.207599603147|-62.207599603147|-62.207599603147|-62.616199320848|-62.616199320848|-62.616199320848|-62.616199320848|-62.616199320848|-62.616199320848|-62.616199320848|-62.616199320848|-65.231382814045|52.240120183441|52.240120183441
01200|1052244|/equities/cargurus|R2000GROWTH|-30.811302307137|-30.811302307137|-30.811302307137|-30.811302307137||-30.811302307137|-30.829779018835|-31.246977556498|-31.970343175679|-31.970343175679|-32.138371113439|-32.473408356002|-32.473408356002|-34.289063602345|-35.355904532424|-35.748783907351|-36.406426572201|-36.922642747137|-36.922642747137|-36.922642747137|-36.922642747137|-36.922642747137|-36.922642747137|-37.305991746289||-38.05610042292|-38.31566827251|-39.13074109238|36.193525144035|36.193525144035|36.193525144035|36.193525144035|36.193525144035|36.193525144035|36.193525144035|36.193525144035||36.193525144035|36.193525144035|36.193525144035|36.193525144035||36.193525144035|35.794752355609|35.594953161913|35.413701289031|35.413701289031|35.145988844467|35.145988844467|35.033320531396|34.482413090101|33.655724806098|33.655724806098|32.62302747756|-36.788049728504|-36.788049728504|-36.788049728504|-36.788049728504|-36.788049728504|-36.788049728504|-36.788049728504||-36.788049728504|-36.788049728504|-36.788049728504|-36.788049728504|-36.788049728504|-36.788049728504|-36.788049728504|-36.788049728504|-36.788049728504|-36.788049728504|-36.788049728504|-36.788049728504|-36.788049728504|-36.788049728504|-36.788049728504|-36.906622230636|-36.906622230636|-36.906622230636|-36.906622230636|-36.906622230636|-36.906622230636|-36.906622230636|-36.906622230636|-36.906622230636|-36.906622230636|-36.906622230636|-36.906622230636|-36.906622230636|-36.906622230636|-36.906622230636|-36.906622230636|-36.906622230636|-36.906622230636|-36.906622230636|-37.580414149085|-38.373186266995|35.412539963401|35.412539963401|35.412539963401|35.213099060761|35.124118096216|35.124118096216|35.124118096216|35.124118096216|35.124118096216|35.124118096216|35.124118096216|35.120885256612|35.120885256612|34.6618187998|34.252296987978|33.702651631939|33.702651631939|33.502815581551|33.502815581551|33.502815581551|33.502815581551|33.502815581551|33.502815581551|32.856740476016|32.56221040236|31.888623761383||31.888623761383|31.440138657057|31.365981920217|31.365981920217|31.365981920217|30.141559874189|29.390594239931|29.390594239931|29.390594239931|-32.400435491723|-32.400435491723|-32.400435491723|-32.400435491723|-32.400435491723|-32.400435491723|-33.274372997463|-33.805836874026|-33.805836874026|-33.805836874026|-34.080374830054|-34.383747225654|32.450327331814|32.450327331814|32.450327331814|32.450327331814|32.450327331814|32.450327331814|32.450327331814|32.450327331814|32.450327331814|32.450327331814|32.450327331814|32.450327331814|32.450327331814|32.450327331814|32.450327331814|32.450327331814|31.85548658613|31.42468275656|31.42468275656||31.42468275656|31.335287478108|31.335287478108|31.083932031679|30.651789382579|30.651789382579|30.651789382579|30.651789382579|30.631406486547|30.631406486547||30.631406486547|30.631406486547|30.631406486547|30.631406486547|30.631406486547|30.631406486547|30.21646061153|30.21646061153|30.21646061153|30.21646061153|30.21646061153|30.21646061153|30.21646061153|30.21646061153|30.21646061153|30.21646061153|30.21646061153||30.21646061153|30.21646061153|30.21646061153|30.21646061153|30.21646061153|30.21646061153|30.21646061153|30.21646061153|29.866902247743|28.856557942845|27.812564215635|-30.195809977897|-30.195809977897|-30.195809977897|-30.342428725445|-30.342428725445|-30.342428725445|-30.342428725445|-30.342428725445|-30.342428725445|-30.342428725445|-30.342428725445|-30.342428725445|-30.342428725445|-30.342428725445||-30.691189681154|-30.691189681154|-30.691189681154|-30.691189681154|-30.691189681154|-30.691189681154|-30.691189681154|-30.691189681154|-30.691189681154|-30.691189681154|-32.061599425322|-32.862030348505|-32.862030348505|-32.862030348505|-33.043174325347|-33.043174325347|-33.595077836137|-33.595077836137|-33.595077836137|-33.595077836137|-33.827863838519|-34.178181597751|-34.407979167349|-34.792228702712|-34.792228702712|-35.107753970014|-35.49104581806|-35.49104581806|-35.49104581806|-35.49104581806|-35.596895838
01201|15666|/equities/cracker-barrelold-country|R2000GROWTH|-34.871490377349|-34.871490377349|-34.871490377349|-34.871490377349||-34.871490377349|-34.871490377349|-34.871490377349|-34.871490377349|-34.871490377349|-34.871490377349|-34.871490377349|-34.871490377349|-34.871490377349|-34.871490377349|-34.871490377349|-34.871490377349|-34.930216734196|-34.930216734196|-34.930216734196|29.468957710133|29.468957710133|29.468957710133|29.468957710133||29.468957710133|29.468957710133|28.088840908327|27.462044550885|26.115881630568|25.695096754131|24.714019430012|24.60354395744|24.533251514305|-28.37503528142|-28.37503528142||-28.37503528142|-28.682817242146|-29.162574844891|-29.875637987514||-29.996821062719|-30.172124665651|-30.172124665651|-30.842226908291|-30.842226908291|-30.842226908291|-30.842226908291|-31.262180548392|-31.262180548392|-31.262180548392|-31.262180548392|-31.262180548392|-31.262180548392|-31.311437368772|-31.311437368772|-31.311437368772|-31.311437368772|-31.311437368772|-31.311437368772||-31.311437368772|-31.311437368772|-31.311437368772|-31.641979418151|-31.641979418151|-31.679788282572|-32.773021625219|-32.773021625219|-34.146191622084|-34.178177037282|-34.178177037282|-34.178177037282|-36.084591722536|-36.120190673457|-36.975768148222|-37.231407972749|-37.393180684443|-37.470290533035|-37.868100660078|-38.629072526022|-39.720119214637|-40.160319991225|-41.047022814347|-41.551603216685|-41.551603216685|-42.507535810281|-42.507535810281|-43.851788912668|-44.956209194279|-45.476813782063|-45.476813782063|-45.476813782063|-45.476813782063|-45.636016091601|-46.860851721517|-47.47455729881|-48.626174072856|-49.819944492572|-49.961515230741|-49.961515230741|-49.961515230741|-49.961515230741|-49.961515230741|-49.961515230741|-49.961515230741|-51.063137298539|-51.063137298539|-51.063137298539|-52.954159689959|-55.993993919223|-58.057303712467|-58.205810604118|-58.205810604118|-58.205810604118|-58.205810604118|-58.205810604118|-59.16696130967|-60.951156851714|-61.971285551859|-62.766457161175|-62.766457161175|-62.766457161175||-62.766457161175|-62.766457161175|-62.766457161175|-62.766457161175|-62.766457161175|-62.766457161175|-62.766457161175|-63.740016614985|-63.740016614985|-63.740016614985|-63.740016614985|-63.740016614985|-63.740016614985|-63.740016614985|-63.740016614985|-63.740016614985|-63.740016614985|-63.740016614985|-64.913353667868|-67.079281632782|-68.313644003737|61.689998334416|61.689998334416|61.689998334416|61.689998334416|61.689998334416|61.689998334416|61.689998334416|59.577504151141|58.892701308109|58.892701308109|58.892701308109|58.892701308109|58.892701308109|58.892701308109|58.892701308109|58.784669629046|57.540365455706|57.540365455706|57.432360293638||57.432360293638|55.925115614215|53.959150346428|52.54059115968|52.54059115968|52.54059115968|-62.714885776804|-62.714885776804|-62.714885776804|-62.714885776804||-62.714885776804|-62.714885776804|-62.714885776804|-62.714885776804|53.130023932173|53.130023932173|53.130023932173|53.130023932173|53.130023932173|53.130023932173|53.130023932173|53.130023932173|53.130023932173|53.130023932173|53.130023932173|52.707804123245|51.725892190229||49.926104295107|49.926104295107|49.926104295107|49.926104295107|49.926104295107|49.926104295107|49.276562942236|47.290402373968|45.687944581441|43.09054563038|40.321850432207|39.53627887175|37.800307755178|37.068942968266|37.068942968266|37.068942968266|37.068942968266|37.068942968266|37.068942968266|37.068942968266|37.068942968266|37.068942968266|37.068942968266|35.998846032876|35.998846032876||35.998846032876|35.998846032876|35.998846032876|35.12205185124|-43.24498077252|-43.24498077252|-43.24498077252|-43.24498077252|-43.24498077252|-43.24498077252|-44.297833292777|-46.024607577026|-46.024607577026|-46.024607577026|-46.270386323925|-46.270386323925|-46.270386323925|-47.315085768257|-47.315085768257|-47.315085768257|-47.315085768257|-47.315085768257|-47.315085768257|-47.315085768257|-47.315085768257|-47.315085768257|-47.315085768257|-47.315085768257|-47.315085768257|-47.315085768257|-47.315085768257
01202|39150|/equities/visteon|R2000GROWTH|-105.87554906122|-109.07871044262|94.59055411678|93.017843536331||92.015663445178|92.015663445178|92.015663445178|90.606500035647|90.606500035647|90.606500035647|90.606500035647|90.606500035647|-99.833343148226|-99.833343148226|-99.833343148226|-100.64680098062|-100.64680098062|-100.64680098062|-100.64680098062|-101.01506120544|-101.01506120544|-101.01506120544|-101.01506120544||-104.25048321465|94.255367375302|94.255367375302|94.255367375302|94.255367375302|94.255367375302|94.143186040375|93.847985845642|92.40831587694|-102.19127523559|-102.19127523559||-102.19127523559|-102.65474893933|-103.70749836372|-104.5109399916||-104.5109399916|-105.33771452653|-107.17746072067|-108.24275950272|-108.24275950272|-108.24275950272|-108.24275950272|-108.24275950272|-108.24275950272|-108.24275950272|-108.24275950272|-108.24275950272|-108.61528458948|-109.13781934706|-109.82193789694|-109.82193789694|-109.82193789694|-109.82193789694|-109.82193789694||-109.82193789694|-109.82193789694|-109.82193789694|-109.82193789694|-109.82193789694|-109.87215588063|-110.38045260608|-112.2466158039|-113.69790672005|-115.07829753297|-115.07829753297|-115.07829753297|-115.07829753297|-115.07829753297|-115.07829753297|-115.65582682535|-115.65582682535|-115.65582682535|-115.65582682535|-115.65582682535|-116.3761735483|-116.3761735483|-117.01852814842|-118.67586238836|-122.53959030199|-122.53959030199|-122.53959030199|-122.53959030199|-122.53959030199|-122.53959030199|-122.53959030199|-122.53959030199|-123.63249783039|-123.84166298442|-124.55340661532|-128.10611650156|-128.55202909759|119.26705485334|119.26705485334|119.26705485334|119.26705485334|119.26705485334|119.26705485334|119.26705485334|119.26705485334|119.26705485334|119.26705485334|119.26705485334|119.26705485334|119.26705485334|119.26705485334|119.26705485334|119.26705485334|119.26705485334|119.26705485334|119.26705485334|119.26705485334|118.76728917216|117.52291036534|117.52291036534|117.52291036534|117.52291036534||117.52291036534|117.52291036534|117.52291036534|117.52291036534|115.49212440835|113.55490010962|112.68395157978|112.68395157978|112.68395157978|111.20300718066|110.72351441228|110.72351441228|110.72351441228|106.23556926343|104.55516715817|104.55516715817|104.55516715817|104.55516715817|103.93227964582|103.93227964582|103.93227964582|103.93227964582|103.93227964582|103.93227964582|103.93227964582|103.93227964582|103.93227964582|102.65632481567|102.65632481567|102.65632481567|102.65632481567|102.65632481567|102.65632481567|102.65632481567|102.65632481567|100.69591908976|99.939630779126|97.666535996175|94.531564637598|94.531564637598||94.531564637598|92.804240249458|87.87138178488|86.800930336919|86.800930336919|85.611812516282|84.447260031247|84.34588930995|84.34588930995|84.34588930995||84.34588930995|84.34588930995|84.34588930995|84.34588930995|84.34588930995|84.34588930995|80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824||80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824|80.94986586824|76.683738446401|74.049992164159|72.581931838486|71.740480380029|71.356921678087|70.3982487843|70.346749063195|70.346749063195|70.346749063195|-80.655184495077|-80.655184495077|-80.655184495077|-80.655184495077|-80.655184495077|-80.655184495077||-80.655184495077|-80.655184495077|-80.655184495077|-80.655184495077|-80.655184495077|-80.655184495077|-80.655184495077|-80.655184495077|-80.655184495077|-80.655184495077|-85.444648676035|-85.476299272967|-85.476299272967|-85.476299272967|-86.874219668124|-88.543393348699|-88.543393348699|-88.543393348699|-88.543393348699|-88.543393348699|-88.702426891569|-88.702426891569|-88.719366688467|-89.229853571496|-90.039281356159|-90.47694059524|81.735680000734|81.735680000734|81.735680000734|81.735680000734|81.735680000734
01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE|23.180792916106|23.180792916106|23.180792916106|23.180792916106||23.180792916106|23.180792916106|23.180792916106|23.180792916106|22.713838984763|22.713838984763|22.713838984763|22.713838984763|22.713838984763|21.81815394008|21.480603944857|20.940827011619|18.483975118569|17.853860106922|17.121525117531|17.121525117531|17.121525117531|17.032480807842|17.032480807842||17.032480807842|17.032480807842|17.032480807842|17.032480807842|17.032480807842|17.032480807842|17.032480807842|17.032480807842|17.032480807842|17.032480807842|17.032480807842||17.032480807842|17.032480807842|17.032480807842|17.032480807842||17.032480807842|17.032480807842|17.032480807842|17.032480807842|17.032480807842|17.032480807842|17.032480807842|17.032480807842|17.032480807842|17.032480807842|17.029701228209|16.540779108547|16.362810658903|15.89867819624|15.872847353475|15.872847353475|15.872847353475|15.872847353475|15.872847353475||15.683441783605|-17.764358834232|-17.764358834232|-17.764358834232|-18.408731650208|-18.409145989787|16.357106397262|16.357106397262|16.357106397262|16.357106397262|16.357106397262|16.357106397262|16.357106397262|15.79977060308|15.79977060308|15.79977060308|15.79977060308|15.79977060308|15.798078600455|15.095088022603|13.259542219786|12.956436043479|12.894650597813|12.675723229782|12.410525598941|12.332973796227|12.332973796227|12.332973796227|12.332973796227|12.332973796227|12.091915163837|11.999905856117|11.999905856117|11.999905856117|11.999905856117|11.999905856117|11.999905856117|11.999905856117|11.946283958206|11.917260220591|11.866122037111|11.77819096373|11.659079303501|11.659079303501|11.659079303501|11.659079303501|11.659079303501|11.561357569136|11.561357569136|11.561357569136|11.442375208976|11.336805531318|11.235747927086|11.235747927086|11.235747927086|11.01138614908|10.851133626063|10.851133626063|10.851133626063|10.848481541827|10.622757361945|10.504896544109||10.504896544109|10.504896544109|10.504896544109|10.504896544109|10.504896544109|10.504896544109|10.504896544109|10.504896544109|10.504896544109|10.504896544109|10.504896544109|10.504896544109|10.504896544109|10.504896544109|10.504896544109|10.504896544109|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257|9.7454159027257||9.7454159027257|9.439248274128|9.439248274128|9.4369426285341|9.2752137222902|9.1916265530737|9.1762517341145|9.0244463691191|-9.8188387994213|-9.8188387994213||-9.8188387994213|-9.8188387994213|-9.8188387994213|-9.8188387994213|-9.8188387994213|-9.8188387994213|-9.8188387994213|-9.8188387994213|-9.8188387994213|-9.8188387994213|-9.8188387994213|-9.8188387994213|-9.8188387994213|-9.8188387994213|-9.8924853666067|-9.8924853666067|-9.8924853666067||-9.8924853666067|-10.05470618754|-10.193840127845|-10.212599866544|-10.294166477692|-10.446295588295|-10.506519167585|-10.506519167585|-10.506519167585|-10.506519167585|-10.506519167585|-10.506519167585|-10.506519167585|-10.506519167585|-10.506519167585|-10.506519167585|-11.001967921431|-11.001967921431|-11.001967921431|-11.001967921431|-11.001967921431|-11.001967921431|-11.001967921431|-11.001967921431|-11.001967921431||-11.169782035182|-11.169782035182|-11.169782035182|-11.169782035182|-11.169782035182|-11.169782035182|-11.169782035182|-11.169782035182|-11.169782035182|-11.169782035182|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.849532166765|-11.910587404062|-11.910587404062|-11.910587404062|-12.016935414436|-12.016935414436
01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE|-2.5275416882878|-2.5275416882878|-2.5314740879602|-2.5314740879602||-2.5888396350616|-2.6084596059315|-2.6084596059315|-2.6084596059315|-2.6084596059315|-2.6084596059315|-2.6084596059315|2.1195567424903|2.1195567424903|2.1195567424903|2.1195567424903|2.1195567424903|2.1195567424903|2.1195567424903|2.1195567424903|2.1195567424903|2.1195567424903|2.0881284057534|2.0881284057534||2.0881284057534|1.9523650473397|1.8947859132858|1.8947859132858|1.8947859132858|1.8947859132858|1.8947859132858|1.8373730938272|1.7569146532302|-2.0871266098173|-2.0871266098173||-2.0871266098173|-2.1012518109383|-2.1353590909716|-2.1353590909716|-2.1415100300838|-2.1691778263041|-2.2346420708176|-2.2757484667424|-2.2757484667424|-2.2757484667424|-2.2757484667424|-2.2757484667424|-2.2757484667424|-2.2757484667424|-2.2757484667424|-2.2757484667424|-2.2757484667424|-2.468435713285|-2.468435713285|-2.468435713285|-2.468435713285|-2.468435713285|-2.468435713285|-2.477834771933||-2.477834771933|-2.477834771933|-2.477834771933|-2.477834771933|-2.5500941992489|-2.6601187197621|-2.6601187197621|-2.7660651834205|-2.8121168912997|-2.8873520230309|-2.9107618286599|-2.9107618286599|-2.9959714297883|-2.9959714297883|-3.2844127686412|2.5942253236453|2.5942253236453|2.5942253236453|2.5942253236453|2.5942253236453|2.5942253236453|2.5942253236453|2.5942253236453|2.5942253236453|2.5942253236453|2.5942253236453|2.5942253236453|2.5942253236453|2.5866751218166|2.5866751218166|2.5866751218166|2.5866751218166|2.5866751218166|2.5866751218166|2.5866751218166|2.5866751218166|2.5866751218166|2.4579938532794|2.4579938532794|2.4480971334821|2.4480971334821|2.4480971334821|2.4480971334821|2.4014967545807|2.3993787158345|2.3993787158345|2.2537541244665|1.9786064931687|1.9786064931687|1.9354071428309|1.9228510868064|1.9228510868064|1.9228510868064|1.9228510868064|1.9228510868064|1.9228510868064|1.9228510868064|1.9228510868064|1.9228510868064|1.9228510868064|1.9228510868064|1.9228510868064||1.9228510868064|1.9228510868064|1.9051122148292|1.77919864055|1.77919864055|1.77919864055|1.77919864055|1.77919864055|1.77919864055|1.77919864055|1.77919864055|1.77919864055|1.77919864055|1.7009428143113|1.5925469829183|1.5925469829183|1.5925469829183|1.5925469829183|1.5925469829183|1.5925469829183|1.5925469829183|1.5925469829183|1.5925469829183|1.5925469829183|1.5925469829183|1.5925469829183|1.5925469829183|1.5467188903072|1.5185765699522|-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8607742276056||-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8607742276056|-1.8631163389427|-1.8631163389427|-1.8901292450938||-2.0023658482801|1.5334286212645|1.5334286212645|-1.8597335371804|-1.8597335371804|-1.8597335371804|-1.8597335371804|-1.8597335371804|-1.8597335371804|-1.8597335371804|-1.8597335371804|-1.8597335371804|-1.8597335371804|-1.9077595376783|-1.9537771962078|-1.9537771962078|-2.0180857139595||-2.0339841796036|-2.0922823761432|-2.1576249240205|-2.2273609702637|-2.2370677529496|-2.2850752537694|-2.3017502896484|-2.4663392495774|-2.4965213814999|2.0546429245974|1.8990476759833|1.7400529155645|-2.2214189326313|-2.2214189326313|-2.2214189326313|-2.2214189326313|-2.2214189326313|-2.2214189326313|-2.2848990344726|-2.2848990344726|-2.2848990344726|-2.2848990344726|-2.2848990344726|-2.2848990344726|-2.2848990344726||-2.3665544748|-2.3998649761451|-2.3998649761451|-2.3998649761451|-2.3998649761451|-2.3998649761451|-2.3998649761451|-2.3998649761451|-2.3998649761451|-2.3998649761451|-2.5420722018097|-2.6259136211446|-2.6799040515744|-2.7473100379135|-2.7483444429135|-3.0131604645755|-3.1292461230471|-3.1292461230471|-3.1292461230471|-3.1292461230471|-3.2156458247717|-3.282895298911|-3.2881416220735|-3.2881416220735|-3.2881416220735|-3.3843962637662|-3.5299068124293|-3.5434910093412|-3.5909234058708|-3.7585260218879|-3.8855844412137
01205|1137572|/equities/karuna-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01206|17540|/equities/wd-40-company|R2000GROWTH|228.99886144501|228.99886144501|228.99886144501|228.99886144501||228.99886144501|228.99886144501|228.99886144501|228.99886144501|228.99886144501|228.99886144501|228.99886144501|224.07480763177|215.71554977342|211.91477406736|210.09113113876|204.79793159162|202.04048063132|199.03497634301|197.88357899332|195.31787165165|191.47263143857|186.27643371511|-208.23182919175||-208.23182919175|-208.23182919175|-208.23182919175|-208.23182919175|-208.23182919175|-208.23182919175|193.04509065988|193.04509065988|193.04509065988|193.04509065988|193.04509065988||193.04509065988|193.04509065988|193.04509065988|193.04509065988||193.04509065988|193.04509065988|193.04509065988|193.04509065988|193.04509065988|193.04509065988|190.59909446595|190.59909446595|186.1759149042|-201.53295374821|-201.53295374821|-201.53295374821|-201.53295374821|-205.0424509149|-207.37189251639|-207.65448280082|-207.65448280082|-207.65448280082|-207.65448280082||-207.65448280082|-207.65448280082|-207.65448280082|-207.65448280082|-207.65448280082|-207.65448280082|-209.68040016742|-211.36486797918|-211.36486797918|-211.36486797918|-211.36486797918|-211.36486797918|-211.36486797918|-211.36486797918|-211.36486797918|-211.36486797918|-211.36486797918|-211.36486797918|-212.33541764803|-213.42712709183|-215.66180760855|191.63355710649|191.63355710649|191.63355710649|191.63355710649|-203.57820751486|-203.57820751486|-203.57820751486|-203.57820751486|-203.57820751486|-203.95075195886|-203.95075195886|-203.95075195886|-204.25064986124|-204.55608773645|-205.9548590558|-205.9548590558|-206.63901847129|-208.16708966544|-208.16708966544|-209.74341139585|-211.23795588579|-211.79022347228|-213.41413176607|-216.24070213185|-219.44467510499|-221.84887168145|-221.84887168145|-221.84887168145|-221.84887168145|-221.84887168145|-221.84887168145|-222.92790992763|-224.91962526138|-225.51236319868|-225.80826086746|-225.80826086746|-225.80826086746|-225.80826086746|-225.80826086746|-225.80826086746|-226.21196380971||-226.71917299285|-226.71917299285|-226.71917299285|-226.71917299285|-226.71917299285|-226.71917299285|-226.71917299285|-226.71917299285|-226.71917299285|-226.71917299285|-226.71917299285|-226.71917299285|-226.71917299285|-226.71917299285|-226.71917299285|-226.71917299285|-226.71917299285|-226.71917299285|-226.71917299285|-226.71917299285|-226.71917299285|-226.71917299285|-226.71917299285|-226.71917299285|-226.71917299285|-227.78474038458|-231.09026160081|-235.20995131637|-235.20995131637|-235.97105779809|-237.46812343776|-243.2379131337|-244.33556737767|-244.33556737767|-244.33556737767|-244.91444372196|-244.91444372196|-244.91444372196|-244.95934240478|-244.95934240478||-244.95934240478|-244.95934240478|-244.95934240478|-244.95934240478|-245.0329600928|-245.0329600928|-248.27773916697|230.72501413891|230.72501413891|230.72501413891||230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891|230.72501413891||230.72501413891|230.72501413891|230.72501413891|230.72501413891|227.18946276268|227.18946276268|225.98553011771|-243.59910625715|-243.59910625715|-243.59910625715|-243.59910625715|-243.59910625715|-243.59910625715|-243.59910625715|-243.59910625715|-243.59910625715|-243.59910625715|-243.59910625715|-243.59910625715|-243.59910625715|-244.01858991273|-244.87064884645|-245.95775449211|-245.95775449211|-245.95775449211||-245.95775449211|-245.95775449211|-245.95775449211|-245.95775449211|-245.95775449211|-245.95775449211|-247.88445109719|-252.52646453945|-252.52646453945|-252.52646453945|-252.52646453945|-252.52646453945|-252.52646453945|-252.52646453945|-252.52646453945|-252.52646453945|-252.52646453945|-253.34039773525|-253.34039773525|-253.34039773525|231.6135044464|231.6135044464|231.6135044464|231.6135044464|231.6135044464|231.6135044464|231.6135044464|231.6135044464|231.03500751748|229.14194832129|-244.61073635321
01207|968965|/equities/manitowoc-foodservice-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01208|945665|/equities/inovalon-holdings-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01209|977671|/equities/ingevity-corp|R2000GROWTH|67.796034052812|67.796034052812|67.796034052812|67.796034052812||67.796034052812|67.042256888243|67.0002830917|65.247534479737|64.773643214516|64.773643214516|64.773643214516|64.146269594091|63.980184616527|63.980184616527|63.980184616527|63.980184616527|63.980184616527|63.980184616527|63.980184616527|63.912978346569|62.91358691611|61.870141083498|61.870141083498||61.870141083498|61.870141083498|60.892928925377|60.55714526797|59.296498782377|58.439744427183|57.181939074704|56.64243332248|56.596590427348|56.256163495326|54.914645399808||54.767587773299|54.767587773299|54.286004616272|54.286004616272||54.016116223348|53.725408432233|53.12056512199|53.12056512199|53.12056512199|53.12056512199|53.12056512199|53.12056512199|53.12056512199|53.12056512199|50.65007050128|49.842857706229|-54.115018239563|-54.115018239563|-54.115018239563|-54.115018239563|-54.115018239563|-54.115018239563|-54.115018239563||-54.115018239563|-54.115018239563|-54.115018239563|-54.115018239563|-54.115018239563|-54.115018239563|-54.115018239563|-54.846102799194|-54.846102799194|-54.846102799194|-54.846102799194|-54.846102799194|-54.846102799194|-54.846102799194|-57.550686736517|-57.550686736517|-57.550686736517|-57.826596255228|-58.047051318404|-58.198112152149|-58.482534225556|-58.482534225556|-58.482534225556|-58.482534225556|-58.482534225556|-58.482534225556|-58.482534225556|-58.482534225556|-58.482534225556|-58.482534225556|-58.482534225556|-58.482534225556|-58.482534225556|-58.482534225556|-58.482534225556|-58.916147452563|-59.208498034179|-59.384819700685|-59.384819700685|-59.384819700685|-59.384819700685|-59.545908930529|-59.646012203152|-59.681371985461|-59.681371985461|55.284252069115|55.284252069115|55.284252069115|55.284252069115|55.284252069115|55.284252069115|55.284252069115|55.284252069115|55.284252069115|55.284252069115|55.284252069115|55.284252069115|55.284252069115|55.090835886663|54.353707557989|53.8013414344|53.793383887865||53.793383887865|52.884872122449|52.498467414293|52.468292927931|52.468292927931|51.296418898896|51.296418898896|51.296418898896|51.296418898896|50.274634831035|50.135148888256|49.868177579541|49.868177579541|47.947974918837|47.510527874093|45.944199536752|44.99327529637|44.18836258482|42.670958291944|-44.755948476516|-44.755948476516|-46.160496849178|-47.385829018618|43.295650403251|43.295650403251|43.295650403251|43.295650403251|43.295650403251|43.295650403251|43.295650403251|43.295650403251|43.295650403251|43.295650403251|43.295650403251|43.295650403251|43.295650403251|43.295650403251|42.286276835589|42.249974931257|42.249974931257||42.249974931257|40.685529193367|40.480849199877|40.480849199877|40.480849199877|40.480849199877|40.480849199877|40.480849199877|40.480849199877|40.480849199877||40.480849199877|40.480849199877|40.480849199877|40.480849199877|40.480849199877|40.480849199877|39.935070388169|39.238413670163|38.612599144879|38.612599144879|38.612599144879|38.612599144879|38.612599144879|38.612599144879|38.612599144879|38.58066469928|38.084625527818||38.081353035168|38.081353035168|38.081353035168|38.081353035168|37.912894870622|37.912894870622|37.912894870622|37.906565009055|37.906565009055|37.086185572873|34.620205056149|33.90133829854|32.251839069943|32.251839069943|-37.341741014649|-37.341741014649|-37.341741014649|-37.341741014649|-37.341741014649|-37.341741014649|-37.341741014649|-37.341741014649|-37.341741014649|-37.341741014649|-37.341741014649||-38.262212251214|-38.424958201016|-38.53891073804|-38.53891073804|-38.53891073804|-38.53891073804|-38.53891073804|-38.53891073804|-38.53891073804|-38.709067944474|-42.222854221074|-44.080373702481|-44.080373702481|-44.490911415368|-45.190545747843|-47.058940991391|-47.199140041401|-47.199140041401|-47.199140041401|-47.199140041401|-48.944599223721|-49.6339991629|-49.914721495561|-50.252631145729|-50.252631145729|-50.252631145729|43.641338424171|43.641338424171|43.641338424171|43.641338424171|43.641338424171
01210|1161253|/equities/inari-medical-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01211|7926|/equities/terex-corp|R2000GROWTH|59.662009204554|59.640009311755|59.61112340724|59.132528420004||59.132528420004|59.132528420004|58.217810864485|57.203677368569|57.203677368569|57.203677368569|57.203677368569|57.203677368569|56.515224890364|56.515224890364|56.515224890364|56.515224890364|56.515224890364|56.515224890364|56.515224890364|56.515224890364|56.515224890364|56.020170655577|56.020170655577||56.020170655577|56.020170655577|56.020170655577|56.020170655577|54.614633841348|53.536813412587|53.398281710727|53.398281710727|52.331645799326|51.64235817133|50.600392286073||50.600392286073|50.600392286073|50.600392286073|50.600392286073||50.236287460517|50.236287460517|49.876984871969|48.830817634911|48.107296871974|47.595057316565|47.595057316565|46.875967882329|46.875967882329|46.875967882329|44.96940856317|44.747145127576|44.747145127576|44.747145127576|44.246552837471|42.59950085545|-49.090676255395|-49.090676255395|-49.090676255395||-49.090676255395|-49.090676255395|-49.090676255395|-49.090676255395|-49.386795833564|-49.870328508986|-50.08531632597|-51.227661823506|-51.890180083641|-51.959658521204|-51.959658521204|-51.959658521204|-52.848828837936|-52.848828837936|-53.428902899985|-53.428902899985|-53.428902899985|-53.428902899985|-54.632114502859|-58.575682848772|52.35804651358|52.35804651358|52.35804651358|50.835328611823|49.992419505234|49.992419505234|49.992419505234|49.992419505234|49.992419505234|49.992419505234|49.992419505234|49.992419505234|49.992419505234|49.992419505234|49.992419505234|48.927864963768|48.927864963768|48.841861401793|48.841861401793|48.841861401793|48.841861401793|48.841861401793|48.841861401793|48.841861401793|48.841861401793|48.841861401793|48.841861401793|48.841861401793|48.841861401793|48.841861401793|48.841861401793|48.841861401793|48.841861401793|48.494581600762|48.494581600762|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928||47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|47.743271416928|46.09268630269|45.657728441588|45.403555314766||45.403555314766|44.438171484162|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515||-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|-48.728984001515|44.168430719882|44.168430719882|44.168430719882|44.168430719882||44.168430719882|44.168430719882|44.168430719882|44.168430719882|43.261174531016|43.23852639202|42.268363793732|42.154847286411|41.597329826562|39.487033759453|36.126426178988|34.861028731726|34.603004106355|34.603004106355|34.415215210199|33.707994995382|-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126||-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126|-39.636301261126|-41.908930417686|-41.908930417686|-41.908930417686|-42.026869055065|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109|-43.107653711109
01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE|-86.577403419473|-86.577403419473|-86.577403419473|-86.577403419473||-86.577403419473|-86.577403419473|-86.577403419473|-86.577403419473|-86.577403419473|-86.577403419473|-86.577403419473|-86.577403419473|-86.577403419473|-86.577403419473|-86.577403419473|-86.577403419473|-88.304337149702|-88.833428945632|-89.517207159648|-89.517207159648|-89.517207159648|-89.517207159648|-89.517207159648||-89.517207159648|-89.517207159648|-90.431615844975|-91.744572974587|-94.427025425594|85.973389645956|85.973389645956|85.956755978688|85.111792412979|83.742705034107|83.742705034107||83.742705034107|83.57411773877|83.376240711263|83.018049382929||83.018049382929|83.018049382929|83.018049382929|82.324722725926|82.324722725926|82.324722725926|82.324722725926|82.324722725926|82.324722725926|82.324722725926|82.324722725926|82.324722725926|82.324722725926|82.324722725926|82.324722725926|82.324722725926|82.324722725926|82.324722725926|82.324722725926||82.324722725926|82.324722725926|82.324722725926|82.324722725926|82.324722725926|82.324722725926|82.324722725926|82.324722725926|82.324722725926|82.324722725926|82.324722725926|82.324722725926|80.808305102733|80.808305102733|80.808305102733|80.808305102733|80.808305102733|79.996449927652|79.162719598704|-85.629463197591|-85.629463197591|-85.629463197591|-85.629463197591|-85.629463197591|-85.629463197591|-85.629463197591|-85.629463197591|-85.629463197591|-85.629463197591|-85.629463197591|-85.629463197591|-85.629463197591|-85.629463197591|-85.629463197591|-85.629463197591|-85.629463197591|-85.629463197591|-85.629463197591|-85.629463197591|-85.629463197591|-85.629463197591|-85.629463197591|-85.629463197591|-85.737572989863|-86.905632162538|-88.782923963828|-88.99481050267|-88.99481050267|-88.999927690357|-88.999927690357|-88.999927690357|-89.538249310222|-91.196390479104|-93.415809752053|87.320570321079|87.320570321079|87.320570321079|87.320570321079|87.320570321079|85.544521273503|85.447193591841|85.447193591841||85.384102363331|84.648270689095|84.648270689095|83.506042346352|83.506042346352|82.928382300661|-89.148443924015|-89.148443924015|-89.148443924015|-89.148443924015|-89.148443924015|-89.148443924015|-89.148443924015|-89.148443924015|-89.148443924015|-89.148443924015|-89.148443924015|-89.148443924015|-89.148443924015|-89.148443924015|-89.148443924015|-89.148443924015|-89.148443924015|-90.252995741174|-90.850915723138|-90.850915723138|-91.140190790391|-91.140190790391|-91.140190790391|-91.140190790391|-91.997710649941|-92.893568931656|-96.883411127811|-97.271687712829|-97.271687712829|-97.271687712829|-97.271687712829|-97.271687712829|-97.271687712829|-97.271687712829||-97.271687712829|-97.271687712829|-97.271687712829|-97.271687712829|-97.271687712829|-97.271687712829|-97.271687712829|-97.271687712829|-97.271687712829|-98.23757003696||-98.725633238766|-98.802989838018|-98.802989838018|-98.802989838018|-98.979985843648|-100.19629120303|-100.19629120303|-100.19629120303|-100.19629120303|-100.19629120303|-100.19629120303|-100.19629120303|-100.19629120303|-100.73393529734|-100.80187197616|-101.67116893731|-101.67116893731||-101.67116893731|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869|-101.72355326869||-103.49006206965|-104.43534525208|-104.51250563587|-104.51250563587|-104.51250563587|-104.51250563587|-104.51250563587|-104.51250563587|-104.51250563587|-107.44637161852|97.466763335968|97.466763335968|-106.60256820407|-106.60256820407|-106.60256820407|-106.60256820407|-106.60256820407|-106.60256820407|-106.60256820407|-106.60256820407|-106.60256820407|-106.60256820407|-106.60256820407|-106.60256820407|-106.60256820407|-106.60256820407|-107.32824426984|-107.70138365798|-108.32987347767|-109.30285141896|-109.30285141896
01213|942484|/equities/boot-barn-holdin|R2000GROWTH|178.94882436879|178.94882436879|178.94882436879|178.94882436879||178.94882436879|178.94882436879|178.94882436879|178.94882436879|178.94882436879|170.96118679188|-197.49666851419|-197.49666851419|-197.49666851419|-197.49666851419|-197.49666851419|-197.49666851419|-201.1118557018|172.33676527746|172.33676527746|172.33676527746|172.33676527746|172.33676527746|172.33676527746||172.33676527746|172.33676527746|172.33676527746|172.33676527746|172.33676527746|-198.25184904031|-198.25184904031|-198.25184904031|-198.25184904031|-198.25184904031|-198.25184904031||-198.25184904031|-200.1381730602|-202.04741346017|185.38847154095||185.38847154095|185.38847154095|185.38847154095|185.38847154095|185.38847154095|185.38847154095|185.38847154095|185.38847154095|185.38847154095|183.81913029833|179.35292770777|179.34325188966|179.25591986086|179.25591986086|176.26435869007|176.26435869007|174.59205731053|172.2299477723|172.2299477723||172.2299477723|165.27772110333|-191.35219700019|-191.35219700019|-191.35219700019|-191.35219700019|-191.35219700019|-196.26105045919|-198.42450379933|-202.38574695151|-204.7223064764|-204.7223064764|-204.7223064764|-204.7223064764|-204.7223064764|182.82721770184|182.82721770184|182.82721770184|182.82721770184|182.82721770184|182.82721770184|182.82721770184|182.82721770184|177.54690109775|172.99815349484|172.99815349484|172.99815349484|169.51517380503|167.34269596501|166.84021882397|166.56421289821|-180.7682174707|-180.7682174707|-180.7682174707|-180.7682174707|-180.7682174707|-180.7682174707|-180.7682174707|-180.7682174707|-180.7682174707|-180.7682174707|-183.90690867377|-185.17266535177|-186.86083139479|-186.86083139479|-190.11814789308|168.82854372185|168.82854372185|168.82854372185|168.82854372185|168.82854372185|168.82854372185|168.82854372185|168.82854372185|168.82854372185|166.08395668106|166.08395668106|166.08395668106|166.08395668106|166.08395668106|165.61131091732|162.03974189381||161.95764910194|161.95764910194|161.95764910194|161.95764910194|161.95764910194|161.95764910194|161.95764910194|161.95764910194|161.95764910194|161.95764910194|161.95764910194|161.95764910194|161.95764910194|161.95764910194|161.95764910194|161.95764910194|161.95764910194|161.95764910194|161.95764910194|161.95764910194|161.95764910194|161.95764910194|161.95764910194|161.95764910194|161.95764910194|161.91169293739|161.91169293739|161.91169293739|161.91169293739|157.99023451648|155.6436268048|155.6436268048|155.6436268048|155.6436268048|155.6436268048|155.6436268048|155.6436268048|151.16486318426|-168.41292160402|-168.41292160402||-168.41292160402|-168.41292160402|-168.41292160402|-168.41292160402|-168.41292160402|-168.41292160402|-169.68562368166|152.51350018925|152.51350018925|152.51350018925||152.51350018925|152.51350018925|152.51350018925|152.51350018925|152.51350018925|152.51350018925|152.51350018925|152.51350018925|149.03833089875|147.58009090476|144.94564967743|144.49710926073|144.41911133462|144.41911133462|144.41911133462|144.41911133462|144.41911133462||144.41911133462|144.41911133462|144.41911133462|144.41911133462|139.23980594933|138.86830841243|138.86830841243|118.47487064137|118.10652707168|117.48336297217|102.44040977892|99.329341808252|96.796107549798|96.796107549798|96.796107549798|94.181232102857|-111.52614447796|-111.52614447796|-111.52614447796|-111.52614447796|-111.52614447796|-111.52614447796|-111.52614447796|-111.52614447796|-111.52614447796||-114.03246187859|-114.63142262226|-117.97268656827|-117.97268656827|-117.97268656827|-117.97268656827|-117.97268656827|-117.97268656827|-117.97268656827|-117.97268656827|-118.45841974003|-118.45841974003|-118.45841974003|-118.45841974003|-118.45841974003|-118.45841974003|-118.45841974003|-118.45841974003|-118.45841974003|-118.45841974003|-118.45841974003|-118.45841974003|-118.45841974003|-119.5662989482|-120.00287063729|-120.00287063729|-122.58773780325|-122.58773780325|-124.35471063696|-129.50156738645|-129.50156738645
01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE|429.32564223072|-519.22762268899|-519.22762268899|-519.22762268899||-519.22762268899|-519.22762268899|-519.22762268899|-519.22762268899|-519.22762268899|-519.22762268899|-519.22762268899|-519.22762268899|-519.22762268899|-519.22762268899|-519.22762268899|-519.22762268899|-519.22762268899|-519.22762268899|-519.22762268899|-519.22762268899|-519.22762268899|-519.22762268899|-519.22762268899||-519.22762268899|-519.22762268899|-519.22762268899|-519.22762268899|-519.22762268899|-519.22762268899|-520.23502440711|-520.23502440711|-520.23502440711|-520.23502440711|-520.23502440711||-520.23502440711|-526.5896049776|-526.5896049776|-526.5896049776||-526.5896049776|-526.5896049776|-526.5896049776|-526.5896049776|-526.5896049776|-529.96122829542|442.64348569925|442.64348569925|442.64348569925|442.64348569925|433.41831764706|425.1247501851|417.16247097661|404.61052106939|383.48449043788|-466.1631355127|-466.1631355127|-466.1631355127|-466.1631355127||-466.1631355127|-466.1631355127|-466.1631355127|-466.1631355127|-480.29915060746|-480.29915060746|-480.29915060746|-480.29915060746|-480.29915060746|-497.3407310352|410.88771242641|410.88771242641|410.88771242641|410.88771242641|410.88771242641|410.88771242641|405.14634063004|396.33238615651|396.33238615651|396.33238615651|396.33238615651|377.64432710695|375.86591459963|372.98770691087|372.98770691087|372.98770691087|372.98770691087|372.98770691087|372.98770691087|372.98770691087|345.32105441811|344.183508567|344.183508567|344.183508567|344.183508567|344.183508567|344.183508567|344.183508567|344.183508567|344.183508567|344.183508567|344.183508567|344.183508567|344.183508567|344.183508567|344.183508567|344.183508567|343.00612076564|332.59274682781|326.86815992749|324.19125345126|324.19125345126|324.19125345126|324.19125345126|324.19125345126|324.19125345126|321.80776275942|321.16086053131|318.56315707363|300.41908369238|297.05644026679|297.05644026679||297.05644026679|297.05644026679|285.13050112109|271.27833763074|-324.97049335394|-324.97049335394|-324.97049335394|-332.29887818135|-341.01374105654|309.61368985671|309.61368985671|309.61368985671|309.61368985671|309.61368985671|309.61368985671|309.61368985671|299.96085914525|299.9384057588|299.9384057588|299.9384057588|299.9384057588|299.9384057588|298.42841216304|298.42841216304|288.77475856386|284.31397142752|284.31397142752|284.31397142752|284.31397142752|284.31397142752|280.22553899932|277.36670640495|273.36677364689|273.36677364689|268.22635556894|268.22635556894|268.22635556894|268.22635556894|268.22635556894|268.22635556894||268.22635556894|268.22635556894|268.22635556894|268.22635556894|268.22635556894|262.79066363129|254.65073194275|245.97942892456|239.26659569635|237.15426323032||235.25890257199|231.50766311574|225.86351792998|225.03346847834|225.03346847834|217.64691399801|216.95167810672|216.95167810672|216.95167810672|216.95167810672|216.95167810672|211.76742174618|209.9623965889|209.9623965889|209.9623965889|209.29578178972|209.29578178972||200.51106460782|200.51106460782|200.51106460782|200.42368537289|197.3090808934|197.3090808934|195.67587488301|195.67587488301|188.37986138802|187.65430832757|187.65430832757|187.65430832757|187.65430832757|187.65430832757|187.65430832757|184.78738828117|178.06706285935|169.78718626329|169.78718626329|-204.42877402176|-204.42877402176|-204.42877402176|-204.42877402176|-204.42877402176|-204.42877402176||-204.42877402176|-204.42877402176|-204.42877402176|-204.42877402176|-204.42877402176|-204.42877402176|-204.42877402176|-204.42877402176|-204.42877402176|-204.42877402176|-217.8547945538|-229.05299595732|-229.05299595732|-231.01305801491|-232.69367336808|196.35908282941|196.35908282941|196.35908282941|196.35908282941|-228.17020929092|-228.17020929092|-228.17020929092|-228.17020929092|-228.17020929092|-228.17020929092|-228.17020929092|-228.17020929092|-228.17020929092|-228.17020929092|-228.80329023725|-230.21087865174
01215|100223|/equities/intracellular-th|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.35618167177|131.35618167177|131.30352735801|131.19170411741|131.12132977021|131.09370452576|131.01356200833|130.93172878313|130.87192921162|130.78992212614|130.65491547408|130.56379598845|130.49310105895|130.43205381604|130.35006084676|130.33561600839|130.2151316448|130.15043161135|130.03935981041
01216|101868|/equities/instld-buld|R2000GROWTH|297.60615033268|297.60615033268|297.60615033268|297.60615033268||297.60615033268|295.01821845504|293.12490947712|293.12490947712|290.67876589726|290.67876589726|280.14867828103|275.82899779978|274.91447925043|274.91447925043|274.91447925043|274.91447925043|274.91447925043|274.91447925043|274.91447925043|274.91447925043|274.91447925043|274.91447925043|274.91447925043||274.91447925043|272.84941799852|269.9532378803|261.98804554788|261.98228714033|248.98364037457|-283.68949510799|-283.68949510799|257.97273089305|257.97273089305|257.97273089305||257.97273089305|257.97273089305|257.97273089305|257.97273089305||257.97273089305|257.97273089305|257.97273089305|257.97273089305|257.97273089305|257.97273089305|257.97273089305|257.97273089305|257.97273089305|257.97273089305|245.93382249292|241.49697519743|241.49697519743|240.18191533413|240.18191533413|240.18191533413|240.18191533413|240.18191533413|240.18191533413||239.45212814903|234.74623227225|-265.43824674058|-265.43824674058|-265.43824674058|-265.43824674058|-265.43824674058|-265.43824674058|-265.43824674058|-265.43824674058|-265.43824674058|-265.43824674058|-265.43824674058|-265.43824674058|-265.43824674058|-265.43824674058|-265.43824674058|-272.58471660004|245.02378752522|245.02378752522|245.02378752522|245.02378752522|245.02378752522|245.02378752522|237.3497795826|236.84820913988|236.84820913988|236.84820913988|-260.04971893831|-260.04971893831|-260.04971893831|-260.04971893831|-260.04971893831|-260.04971893831|-260.04971893831|-260.04971893831|-260.04971893831|-264.85026771276|-266.62870543347|-266.62870543347|-270.0985614232|-271.28556760493|-271.28556760493|-274.01645081511|-277.72995284388|251.22545406378|251.22545406378|251.22545406378|251.22545406378|251.22545406378|251.22545406378|251.22545406378|251.22545406378|251.22545406378|251.22545406378|251.22545406378|251.22545406378|251.22545406378|250.01273358704|247.40692121301|247.40692121301|247.40692121301||247.40692121301|247.40692121301|247.40692121301|247.40692121301|243.59141351684|242.70805827229|239.77364454911|239.77364454911|239.77364454911|239.77364454911|239.06240001559|239.06240001559|239.06240001559|227.45763892075|227.45763892075|227.45763892075|218.19737878265|193.67065318355|193.67065318355|188.01863483068|184.98660951403|184.98660951403|184.98660951403|184.98660951403|182.19311308401|182.19311308401|182.19311308401|182.19311308401|182.19311308401|182.19311308401|182.19311308401|182.19311308401|182.19311308401|182.19311308401|182.19311308401|182.19311308401|182.19311308401|176.31816879398|173.78614346816|173.78614346816||173.78614346816|173.53466285416|165.27066828089|161.84252438804|161.84252438804|161.84252438804|161.84252438804|161.84252438804|155.67376650539|-175.05087581119||-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119|-175.05087581119||-175.05087581119|-175.05087581119|-179.65074491988|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184|-183.07478243184||-186.0424860231|-186.0424860231|-186.0424860231|-186.0424860231|-186.0424860231|-186.0424860231|-186.0424860231|-186.0424860231|-186.0424860231|-186.0424860231|-186.0424860231|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926|-186.49033966926
01217|20656|/equities/ps-business-parks-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01218|21153|/equities/cabot-corp|R2000GROWTH|68.388529433845|68.388529433845|68.388529433845|68.388529433845||68.388529433845|68.268368868959|67.988187106596|67.748149919646|67.748149919646|67.748149919646|67.748149919646|67.748149919646|67.748149919646|67.748149919646|67.748149919646|67.748149919646|67.748149919646|67.748149919646|67.748149919646|67.748149919646|67.748149919646|67.748149919646|67.748149919646||67.748149919646|67.748149919646|67.472883779348|67.472883779348|67.472883779348|66.60986856017|65.333595207372|65.046282374239|64.708091086123|63.373323778283|63.342198272893||63.342198272893|63.342198272893|63.342198272893|63.342198272893||63.342198272893|63.342198272893|63.342198272893|63.342198272893|63.342198272893|63.342198272893|63.342198272893|63.342198272893|63.342198272893|62.705377044886|61.519310252104|59.967568998241|59.396433645675|59.396433645675|-64.753055980097|-64.753055980097|-64.753055980097|-64.753055980097|-64.753055980097||-64.753055980097|-64.753055980097|-64.753055980097|-64.753055980097|-64.753055980097|-65.200896398105|-65.384380066702|-65.759364991562|-65.759364991562|-65.759364991562|-65.759364991562|-65.759364991562|-65.759364991562|-65.759364991562|-65.759364991562|-66.923266416542|-69.99446721182|-71.455720319856|-71.608852587926|-72.855948354124|-73.052211464102|-73.052211464102|-73.052211464102|-73.052211464102|-73.052211464102|-73.052211464102|-73.052211464102|-73.052211464102|-73.052211464102|-73.052211464102|-73.052211464102|-73.052211464102|-75.493563851443|-75.88145956367|-77.158847536971|-78.056773413475|-79.409468797904|-80.165525599831|-80.326137300457|-80.449322325351|-80.583410270084|-80.624908742865|-80.624908742865|-80.624908742865|-80.624908742865|-82.10017597406|75.915035282591|75.915035282591|75.915035282591|75.915035282591|75.915035282591|75.915035282591|75.915035282591|75.915035282591|75.915035282591|75.915035282591|75.915035282591|75.915035282591|75.915035282591|75.915035282591|75.915035282591|75.915035282591||75.915035282591|75.708932279458|75.679923347754|75.673249673095|75.414442114529|75.11688450144|73.775889061026|73.775889061026|73.775889061026|73.775889061026|73.775889061026|73.775889061026|73.775889061026|72.806168399044|72.806168399044|72.806168399044|72.806168399044|72.806168399044|72.426015255394|-76.405745880174|-76.405745880174|-76.75971878057|-78.549134233321|73.517325959961|73.517325959961|73.517325959961|73.517325959961|73.517325959961|73.517325959961|73.517325959961|73.517325959961|73.517325959961|73.517325959961|73.517325959961|73.517325959961|73.517325959961|73.517325959961|73.404722944578|73.404722944578|73.404722944578||73.404722944578|73.144693974743|-78.189357045886|-78.189357045886|-78.189357045886|-78.189357045886|-78.189357045886|-78.189357045886|-78.189357045886|-78.189357045886||-78.57900540431|-78.925843525813|-79.197267929677|-79.197267929677|-79.197267929677|-79.197267929677|-79.197267929677|-79.197267929677|-79.197267929677|-79.197267929677|-79.197267929677|-79.197267929677|-79.197267929677|-79.452149326926|-79.452149326926|-79.452149326926|-79.452149326926||-79.452149326926|-79.672661815888|-80.513511484206|-80.772136248179|-80.772136248179|-80.772136248179|-80.772136248179|-80.772136248179|-80.772136248179|-80.772136248179|-80.772136248179|-80.772136248179|-80.772136248179|-81.699750623248|-84.600724654222|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149||-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-85.31206362149|-87.736740137702|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991|-88.053802886991
01219|15302|/equities/aaon|R2000GROWTH|90.606653713013|90.606653713013|90.606653713013|90.606653713013||90.606653713013|90.606653713013|88.421839103462|86.596288426454|84.532266969741|83.675469537954|83.675469537954|83.675469537954|83.675469537954|83.675469537954|83.675469537954|83.675469537954|83.675469537954|83.675469537954|83.675469537954|83.675469537954|83.675469537954|81.843022607411|80.970578165678||80.685085901317|77.50454100933|74.138933386696|73.434372175946|72.704579500373|-84.677685832496|-84.677685832496|-84.677685832496|-84.677685832496|-84.677685832496|-84.677685832496||-84.677685832496|-84.677685832496|-84.677685832496|-85.287896791559||-86.339990858509|-86.339990858509|-86.860706440551|-86.860706440551|-87.224676467691|-89.043804965322|-90.660134298203|-90.660134298203|-94.536815412175|-95.090645325215|-95.090645325215|-95.090645325215|-99.020716468528|-99.603018010143|-101.24029860285|-102.22171841492|-104.08496921184|-104.77940906554|-105.59431843625||-105.59431843625|-105.59431843625|-105.59431843625|-105.59431843625|-107.05462398531|90.291174788509|90.291174788509|90.291174788509|90.291174788509|90.291174788509|90.291174788509|90.291174788509|90.291174788509|90.291174788509|-104.71769322815|-104.71769322815|-104.86632314725|92.217725152401|92.217725152401|92.217725152401|92.217725152401|92.217725152401|92.217725152401|92.217725152401|92.217725152401|92.217725152401|92.217725152401|92.217725152401|92.217725152401|92.217725152401|92.217725152401|91.265251763031|90.965001246846|90.927220459235|90.927220459235|90.620980251292|90.620980251292|90.354980667939|88.10331154809|86.369791677104|83.027270717209|81.86679555551|81.86679555551|81.86679555551|81.86679555551|81.86679555551|81.86679555551|80.29255402503|79.263667985439|73.400182852744|73.394341254905|73.394341254905|73.394341254905|73.394341254905|73.394341254905|73.394341254905|73.394341254905|73.394341254905|73.394341254905|73.394341254905|73.394341254905|73.394341254905||73.394341254905|73.394341254905|73.222738452173|71.458193926429|71.458193926429|70.615214829551|69.62034154014|69.62034154014|69.62034154014|69.62034154014|69.62034154014|69.62034154014|69.62034154014|61.870102830245|-81.595438909184|73.345027030184|73.345027030184|73.345027030184|73.345027030184|73.345027030184|73.345027030184|73.345027030184|73.345027030184|73.345027030184|73.345027030184|70.560585724727|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463||-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.145847071463|-82.647120705758|-82.647120705758|-82.647120705758|-83.301797274654||-83.915889929738|-84.697790105273|-84.697790105273|-84.697790105273|-87.47871987812|-90.272469176101|-99.170800356122|-103.49191501107|-103.49191501107|-103.49191501107|-104.21668817338|-104.21668817338|-104.54242877758|95.188749511507|95.188749511507|95.188749511507|95.188749511507||95.188749511507|95.188749511507|95.188749511507|95.188749511507|95.188749511507|95.188749511507|94.651853028966|94.651853028966|94.081781007662|93.17753558889|87.913931483858|86.67020015676|86.256710575212|86.256710575212|86.256710575212|84.907458992125|83.772731484441|76.565369170538|75.522739138461|74.987765539859|73.641406206262|-86.857478558875|-86.857478558875|-86.857478558875|-86.857478558875||-86.857478558875|-86.857478558875|-86.857478558875|-86.857478558875|-86.857478558875|-86.857478558875|-86.857478558875|-86.857478558875|-86.857478558875|-86.857478558875|-87.978503440399|-87.978503440399|-87.978503440399|-87.978503440399|-90.155835070631|-92.196134677991|-92.196134677991|-92.196134677991|-92.196134677991|-92.196134677991|-92.919081546058|-92.919081546058|-92.919081546058|-92.919081546058|-92.919081546058|-92.919081546058|-92.919081546058|-92.919081546058|-92.919081546058|-92.919081546058|-92.919081546058
01220|20913|/equities/badger-meter-inc|R2000GROWTH|-168.56832109629|-168.56832109629|-168.56832109629|-168.56832109629||-168.56832109629|-168.56832109629|-168.56832109629|-168.56832109629|-168.56832109629|-168.56832109629|-168.56832109629|-168.56832109629|-168.56832109629|-168.56832109629|-168.56832109629|-168.56832109629|-169.31091124414|-184.28872562953|-184.28872562953|-184.28872562953|-184.28872562953|-184.28872562953|-184.28872562953||-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116||-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116||-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116||-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116|-186.64920075116|-186.70688324701|-187.65626187602|172.55797565735|172.55797565735|172.55797565735|172.55797565735|172.55797565735|172.55797565735|171.42658972301|171.42658972301|171.42658972301|171.42658972301|171.42658972301|171.42658972301|171.42658972301|171.42658972301|171.42658972301|171.42658972301|171.42658972301|171.42658972301|171.42658972301|171.42658972301|171.42658972301|-187.25292560476|-187.25292560476|-187.25292560476|-187.25292560476|-187.25292560476|-187.25292560476|-187.25292560476|-187.25292560476|-187.25292560476|-187.25292560476|-187.25292560476|-187.25292560476|-187.25292560476|-187.25292560476|-187.25292560476|-187.25292560476|-187.25292560476|-187.25292560476|-189.99474378462|-189.99474378462|-189.99474378462|-189.99474378462|-189.99474378462|-192.96374355621|-192.96374355621|-192.96374355621|-192.96374355621|-192.96374355621|-192.96374355621|-194.77132974503|-194.77132974503|-194.77132974503|-194.77132974503|-194.77132974503||-198.73286746485|-198.73286746485|-198.73286746485|-198.73286746485|-198.73286746485|-198.73286746485|-198.73286746485|-201.11957045113|-202.05591446067|-202.67600860756|-204.98279656483|-206.73757842272|-206.73757842272|-206.73757842272|-206.73757842272|-206.73757842272|-206.73757842272|-206.73757842272|-206.73757842272|-206.73757842272|-208.06120112969|-214.72478583508|-214.72478583508|-215.35132284356|-217.00344463239|-217.00344463239|-217.00344463239|-226.42492671421|-242.48185131739|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125||237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125||237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|237.45255661125|232.83562045754|231.18680525556|230.68644153558|230.52780598724|230.52780598724||227.31016877588|227.31016877588|227.31016877588|227.31016877588|224.52761211435|224.52761211435|223.13107087926|223.13107087926|221.14063366603|216.91959665827|211.99788219191|210.08209325713|209.19375583558|209.19375583558|209.19375583558|206.54694675768|200.28716452216|195.13268134433|193.99936259939|192.76202269344|189.92227629322|186.97437115238|186.97437115238|179.04792171635|174.69602199305||165.51205355049|-194.99085148073|-194.99085148073|-194.99085148073|-194.99085148073|-194.99085148073|-194.99085148073|-194.99085148073|-194.99085148073|-195.05747634279|-204.65053252498|-206.01994816777|-206.01994816777|-206.01994816777|-207.38411921392|-208.83811802715|-208.83811802715|-208.83811802715|-208.83811802715|-208.83811802715|-212.74857587996|-212.74857587996|-212.74857587996|-212.74857587996|-212.74857587996|-212.74857587996|-221.06091340585|204.95058980592|204.95058980592|204.95058980592|204.95058980592
01221|1096076|/equities/svmk|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01222|8243|/equities/intl-game-tech|R2000GROWTH|-14.518372667951|-14.518372667951|-14.518372667951|-14.518372667951||-14.588747542348|-15.003052492105|-15.012593815869|-15.012593815869|-15.012593815869|-15.012593815869|-15.012593815869|-15.012593815869|-15.012593815869|-15.012593815869|-15.012593815869|-15.012593815869|-15.127326724867|-15.131716540293|-15.131716540293|-15.131716540293|-15.186408038923|-15.186408038923|-15.186408038923||-15.579064311793|-15.698405096057|-15.849338925682|-16.039265593779|-16.20835061525|-16.314013226238|-16.314013226238|-16.314013226238|15.166655063897|15.166655063897|15.166655063897||15.166655063897|15.166655063897|15.166655063897|15.166655063897||15.166655063897|15.166655063897|15.166655063897|15.101839807596|14.990194701694|14.990194701694|14.990194701694|14.990194701694|-15.975961320014|-15.975961320014|-15.975961320014|-15.975961320014|-15.975961320014|-16.181901420059|-16.199057752227|-16.396175365024|-16.599083295986|-16.708961082002|-16.708961082002||-16.799161200688|-16.799161200688|-16.799161200688|-16.823082147025|-16.823082147025|-16.875090901479|-17.168434691016|-17.547011129105|-17.547011129105|-17.547011129105|-17.547011129105|-17.547011129105|-17.547011129105|-17.547011129105|-17.547011129105|-17.547011129105|-17.547011129105|-17.547011129105|-17.610846457707|-17.705384821613|-17.809780248627|-17.809780248627|-17.809780248627|-17.809780248627|-17.812533308648|-17.84114829874|-17.911831451521|-17.94892075792|-17.94892075792|-17.94892075792|-17.94892075792|-17.94892075792|-17.94892075792|-18.035688858728|-18.422949521017|17.156221665866|17.156221665866|17.156221665866|17.156221665866|16.608302317203|16.389502430559|16.233676157617|16.233676157617|16.161740701093|16.161740701093|16.161740701093|16.161740701093|15.893020733005|15.893020733005|15.893020733005|15.893020733005|15.893020733005|15.893020733005|15.893020733005|15.893020733005|15.893020733005|15.893020733005|15.893020733005|15.773912226498|15.541829236396|15.541829236396|15.541829236396||15.541829236396|15.389254711345|15.258801340413|15.258801340413|15.167001379146|14.905001256878|14.673890258568|-15.784662245069|-15.784662245069|-15.784662245069|-15.784662245069|-15.784662245069|-15.784662245069|-15.784662245069|-15.784662245069|-15.784662245069|-15.784662245069|-15.784662245069|-15.784662245069|-15.784662245069|-15.784662245069|-15.784662245069|-15.784662245069|-15.784662245069|-15.784662245069|-15.784662245069|-15.838563917251|-15.947430696717|-15.947430696717|-15.980528079394|-16.018342348076|-16.22426959777|-16.297643521363|-16.411370492572|-16.67123246559|-16.67123246559|-16.67123246559|-16.67123246559|-16.67123246559|15.632440032678||15.632440032678|14.958074781283|14.958074781283|-16.011932318285|-16.011932318285|-16.011932318285|-16.011932318285|-16.011932318285|-16.011932318285|-16.011932318285||-16.011932318285|-16.011932318285|-16.011932318285|-16.011932318285|-16.011932318285|-16.011932318285|-16.011932318285|-16.011932318285|-16.012147047867|-16.015163159757|-16.029830833017|-16.029830833017|-16.162590128116|-16.478155619494|-16.880728463985|-17.093632446691|-17.093632446691||-17.093632446691|-17.12764754446|-17.354330382431|-17.848422352567|-18.021880780775|-18.021880780775|-18.021880780775|-18.021880780775|-18.021880780775|16.392471172924|15.772190891499|15.667432929404|15.437076093231|15.204684259135|15.114926551932|15.113807491852|14.808119142931|14.686243203924|14.680270887797|14.665262035716|14.665262035716|14.665262035716|14.665262035716|14.372512822006|-16.3371648293||-16.3371648293|-16.3371648293|-16.3371648293|-16.3371648293|-16.3371648293|-16.3371648293|-16.3371648293|-16.3371648293|-16.3371648293|-16.3371648293|-17.416381515492|-17.416381515492|-17.416381515492|-17.466812466503|-17.653125390875|-18.071251137906|-18.174295410379|-18.174295410379|-18.174295410379|-18.174295410379|-18.174295410379|-18.174295410379|-18.174295410379|-18.174295410379|-18.174295410379|-18.386439094791|16.776842708952|16.776842708952|16.776842708952|16.776842708952|16.776842708952
01223|17209|/equities/sun-hydraulics-co|R2000GROWTH|67.867985310734|67.867985310734|67.867985310734|67.867985310734||67.867985310734|67.867985310734|67.577759387958|66.446125695957|65.96291425256|65.275459687225|63.691060357025|63.691060357025|61.96006870792|61.342199726197|61.342199726197|61.342199726197|61.342199726197|61.342199726197|61.342199726197|61.342199726197|61.342199726197|60.327462535537|58.638851330718||57.654832811312|56.078425269609|55.829977736656|55.829977736656|54.25743180931|53.157978923458|51.62207664856|51.62207664856|51.62207664856|51.62207664856|51.62207664856||51.62207664856|51.62207664856|51.62207664856|51.62207664856||51.62207664856|51.62207664856|51.62207664856|51.62207664856|51.62207664856|51.62207664856|51.62207664856|51.62207664856|51.62207664856|51.115641110569|-57.189223082686|-57.189223082686|-57.189223082686|-57.189223082686|-57.189223082686|-57.189223082686|-57.189223082686|-57.189223082686|-57.189223082686||-57.189223082686|-57.189223082686|-57.189223082686|-57.189223082686|-57.189223082686|-57.189223082686|-57.923580151824|51.745807939686|51.745807939686|51.745807939686|51.745807939686|51.745807939686|51.745807939686|51.745807939686|51.745807939686|51.745807939686|51.745807939686|51.745807939686|51.745807939686|51.745807939686|51.745807939686|51.359229942072|51.270256355855|50.648617138966|49.257608315723|49.257608315723|49.257608315723|48.287572140253|48.287572140253|48.287572140253|46.838969807665|-52.685667432336|-52.685667432336|-52.856820438733|-53.988688308255|-55.089378602258|-55.653752705512|51.132571079053|51.132571079053|51.132571079053|51.132571079053|51.132571079053|51.132571079053|51.132571079053|51.132571079053|51.132571079053|51.132571079053|51.132571079053|51.132571079053|51.132571079053|51.132571079053|51.132571079053|51.132571079053|51.132571079053|51.132571079053|50.989063608027|50.989063608027|50.989063608027|50.473956597488|50.098160818814|50.098160818814|50.098160818814||50.098160818814|50.077312062305|50.077312062305|50.077312062305|49.765902808554|48.259558257402|47.575567131732|47.575567131732|47.575567131732|47.575567131732|47.575567131732|47.575567131732|47.111243863342|45.543046787313|44.214264867398|44.214264867398|43.41244888051|42.397481915505|41.456330614124|34.549100169027|34.549100169027|34.549100169027|34.549100169027|34.549100169027|34.549100169027|33.983465468977|33.649961140524|33.321070197303|32.749801321584|32.749801321584|32.749801321584|32.749801321584|32.749801321584|32.749801321584|32.749801321584|32.749801321584|32.664074821392|32.664074821392|32.664074821392|32.664074821392||32.664074821392|31.465640089158|30.648489021862|30.207254413722|30.207254413722|30.207254413722|30.207254413722|30.207254413722|30.207254413722|30.207254413722||30.207254413722|30.207254413722|30.207254413722|30.207254413722|30.207254413722|30.207254413722|29.604449170561|-33.004504530996|-33.004504530996|-33.004504530996|-33.004504530996|-33.004504530996|-33.004504530996|-33.162624427922|-33.162624427922|-33.162624427922|-33.162624427922||-33.162624427922|29.930602235555|29.930602235555|29.930602235555|29.930602235555|29.930602235555|29.930602235555|29.930602235555|29.769004577795|29.380003975938|27.725559710474|27.027288223871|-30.583061302185|-30.583061302185|-30.583061302185|-30.583061302185|-30.583061302185|-30.583061302185|-30.583061302185|-30.583061302185|-30.583061302185|-30.583061302185|-30.583061302185|-30.583061302185|-30.583061302185||-31.116872314441|-31.116872314441|-31.116872314441|-31.116872314441|-31.116872314441|-31.116872314441|-31.116872314441|-31.116872314441|-31.116872314441|-31.116872314441|-34.030970365722|-35.398300787828|-35.620060269506|-35.620060269506|-37.03840246959|-37.624558033363|-38.137179899851|-38.137179899851|-38.137179899851|-38.137179899851|-38.749086751584|-39.413985347355|-39.728040376862|-40.199123554711|-40.199123554711|-40.469305017794|-41.253115313147|-41.545084002693|-41.545084002693|-41.837871131057|-42.275061965962
01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH|41.410299299194|41.410299299194|41.410299299194|41.410299299194||41.410299299194|41.410299299194|41.410299299194|41.410299299194|41.410299299194|41.410299299194|41.410299299194|41.410299299194|41.410299299194|41.410299299194|41.410299299194|41.410299299194|41.410299299194|41.410299299194|41.410299299194|41.410299299194|41.410299299194|41.410299299194|41.410299299194||41.410299299194|41.089390792567|41.089390792567|41.089390792567|41.089390792567|40.973767216689|40.422379593145|40.422379593145|40.422379593145|-43.034579421905|-43.034579421905||-43.034579421905|-43.528975117899|-43.78630398216|-43.78630398216||-43.78630398216|-43.78630398216|-43.78630398216|-43.78630398216|-43.78630398216|-43.78630398216|-43.78630398216|-43.78630398216|-43.78630398216|-43.78630398216|-43.78630398216|-44.269292742377|-44.269292742377|-44.269292742377|-44.269292742377|-44.269292742377|-44.269292742377|-44.269292742377|-44.269292742377||-44.269292742377|-44.269292742377|-44.310857859213|-44.310857859213|-44.310857859213|-44.310857859213|-44.430400096662|-44.780720193394|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.379222412889|-45.697468143906|-46.048575037282|-46.227911438723|-46.583766158178|-46.671406833943|-47.454895965056|44.779677470496|44.779677470496|44.779677470496|44.779677470496|44.779677470496|44.779677470496|44.779677470496|44.779677470496|44.779677470496|44.779677470496|44.779677470496|44.779677470496|44.779677470496|44.779677470496|44.779677470496|44.779677470496||44.779677470496|44.779677470496|44.779677470496|44.779677470496|44.779677470496|44.779677470496|44.779677470496|44.779677470496|44.779677470496|44.779677470496|44.779677470496|44.779677470496|44.779677470496|-47.952006285906|-47.952006285906|-47.952006285906|-47.952006285906|-47.952006285906|-47.952006285906|-47.952006285906|-47.952006285906|-48.479173388217|-49.05107777763|44.962039150149|44.962039150149|44.962039150149|44.962039150149|44.962039150149|44.962039150149|44.962039150149|44.962039150149|44.962039150149|44.962039150149|44.962039150149|44.962039150149|44.962039150149|44.962039150149|44.126599379547|43.592886046312|43.508557165284||43.508557165284|42.813954711644|41.946564966537|41.90812980552|41.90812980552|41.236810386396|40.842011650642|40.522790282126|40.063579348191|40.063579348191||40.063579348191|40.063579348191|40.063579348191|-42.988303350679|-42.988303350679|-42.988303350679|-42.988303350679|-42.988303350679|-42.988303350679|-42.988303350679|-42.988303350679|-42.988303350679|-42.988303350679|-43.518393807138|-43.838479842688|-43.838479842688|-43.838479842688||-43.838479842688|40.602383495096|40.602383495096|40.602383495096|40.602383495096|40.602383495096|40.602383495096|40.057095925812|39.560297030878|38.84692957078|37.329854352326|36.816038934226|35.868123416365|35.480057962957|35.480057962957|34.91839627008|-39.50626269428|-39.50626269428|-39.50626269428|-39.50626269428|-39.50626269428|-39.50626269428|-39.50626269428|-39.50626269428|-39.50626269428||-40.058645614221|-40.058645614221|-40.058645614221|-40.058645614221|-40.058645614221|-40.058645614221|-40.058645614221|-40.058645614221|-40.058645614221|-40.084606577108|-41.734007757184|-42.23865428448|-42.23865428448|-42.23865428448|-42.999892081158|-43.474398414402|-43.474398414402|-43.474398414402|-43.474398414402|-43.474398414402|-43.474398414402|-43.474398414402|-43.474398414402|-43.474398414402|-43.474398414402|-43.474398414402|-44.268970269625|-44.268970269625|-44.268970269625|-44.268970269625|-44.268970269625
01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE|306.59588655364|306.59588655364|306.59588655364|306.59588655364||306.59588655364|306.59588655364|299.77371879712|299.77371879712|299.77371879712|294.58964428521|288.73181708231|287.04591648197|284.12725965875|284.12725965875|284.12725965875|284.12725965875|284.12725965875|284.12725965875|284.12725965875|284.12725965875|284.12725965875|280.36419998162|280.21387735994||280.21387735994|277.51540403003|274.63156328857|272.92897426486|270.99949320894|270.99949320894|268.06160427226|-285.74855600297|-285.74855600297|-285.74855600297|-285.74855600297||-285.74855600297|-285.74855600297|-285.74855600297|-285.74855600297||-285.74855600297|-285.74855600297|-285.74855600297|-285.74855600297|-285.74855600297|-285.74855600297|-285.74855600297|-285.74855600297|-285.74855600297|-285.74855600297|-285.74855600297|-285.74855600297|-285.74855600297|-285.74855600297|-285.74855600297|-285.74855600297|-285.74855600297|-285.74855600297|-285.74855600297||-285.74855600297|-285.74855600297|-285.74855600297|-285.74855600297|-285.74855600297|-285.74855600297|-285.74855600297|-287.004290239|-287.004290239|-287.004290239|-287.004290239|-287.004290239|-287.004290239|-287.004290239|-287.004290239|-287.004290239|-287.004290239|-287.004290239|-287.77604921809|-287.77604921809|-287.77604921809|-287.77604921809|-287.77604921809|-287.77604921809|-287.77604921809|-287.77604921809|-287.77604921809|-287.77604921809|-287.77604921809|-287.77604921809|-287.77604921809|-287.77604921809|-287.77604921809|-287.77604921809|269.77089077399|269.77089077399|269.77089077399|269.77089077399|268.10932240404|267.71020728752|267.71020728752|267.71020728752|267.71020728752|267.71020728752|267.71020728752|267.71020728752|267.71020728752|267.71020728752|267.71020728752|267.71020728752|267.71020728752|267.71020728752|267.71020728752|267.71020728752|267.71020728752|267.71020728752|267.71020728752|267.71020728752|267.71020728752|267.71020728752|267.71020728752|267.71020728752||267.71020728752|267.71020728752|267.71020728752|265.46467666278|262.57742902581|260.38740710423|260.38740710423|260.38740710423|259.32351026717|254.88124174203|254.88124174203|254.88124174203|254.52218897173|251.69772638026|248.69780229944|248.69780229944|248.69780229944|248.69780229944|248.69780229944|247.32102458721|247.32102458721|247.32102458721|243.87535291135|243.87535291135|243.87535291135|243.87535291135|243.87535291135|243.87535291135|243.87535291135|243.87535291135|243.87535291135|243.87535291135|243.87535291135|243.87535291135|243.87535291135|243.87535291135|243.87535291135|240.52931398382|240.52931398382|240.52931398382||240.52931398382|236.50229256937|234.68727359054|234.11465420249|234.11465420249|233.19869047595|233.19869047595|233.19869047595|232.50484356554|232.50484356554||232.50484356554|232.50484356554|232.50484356554|232.50484356554|232.50484356554|232.50484356554|232.50484356554|231.99260080823|231.0870613364|226.93689437299|226.93689437299|226.93689437299|226.93689437299|226.93689437299|226.9068364248|226.9068364248|226.9068364248||226.9068364248|226.9068364248|226.9068364248|226.9068364248|226.26883497341|225.23298339466|225.23298339466|225.23298339466|225.23298339466|220.8360985608|214.08672935114|209.52243117873|196.2706751093|196.2706751093|196.2706751093|194.92635708216|189.40483750638|186.16925758901|186.16925758901|186.16925758901|186.16925758901|185.42806100385|-206.27188699534|-206.27188699534|-206.27188699534||-206.27188699534|-206.27188699534|-206.27188699534|-206.27188699534|-206.27188699534|-206.27188699534|-206.27188699534|-206.27188699534|-206.46782921924|-206.46782921924|-215.63881608263|-217.81917467975|-217.81917467975|-217.81917467975|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177|-221.28652134177
01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH|24.97963003631|24.97963003631|24.97963003631|24.97963003631||24.97963003631|24.97963003631|24.97963003631|24.97963003631|24.97963003631|24.614033216851|24.142726962234|24.142726962234|24.139875918334|24.139875918334|24.139875918334|24.139875918334|23.340695943772|22.891328271163|22.529972610076|22.529972610076|21.933024893425|21.608917247611|-22.979273683609||-22.979273683609|-22.979273683609|-22.979273683609|-22.979273683609|-22.979273683609|-22.979273683609|-22.979273683609|-22.979273683609|-23.123917045386|-23.123917045386|-23.123917045386||-23.123917045386|-23.123917045386|-23.123917045386|-23.123917045386||-23.357963498203|-23.467207878662|-23.467207878662|-23.467207878662|-23.583008203057|-23.719175772697|-23.73213922186|21.782872777398|21.782872777398|21.782872777398|21.782872777398|21.782872777398|21.782872777398|21.782872777398|21.715137063591|21.460701892199|21.460701892199|21.460701892199|-23.405680098385||-23.405680098385|-23.405680098385|-23.405680098385|-23.405680098385|-23.405680098385|-23.405680098385|-23.405680098385|-23.405680098385|-23.405680098385|-23.405680098385|-23.405680098385|-23.405680098385|-23.405680098385|-23.405680098385|-23.405680098385|-23.604922734202|-23.866026625038|-24.050583875843|-24.267593954082|-24.66867266023|-24.66867266023|-24.66867266023|-24.66867266023|-24.66867266023|-24.66867266023|-24.66867266023|-24.809636225566|-24.811340561453|-24.811340561453|-24.932044496077|-25.045980217449|-25.045980217449|-25.121366768404|-25.290130276729|-25.523428039845|-25.523428039845|-25.523428039845|-25.523428039845|-25.523428039845|-25.563715068395|-25.563715068395|-25.563715068395|-25.563715068395|-25.563715068395|-25.563715068395|-25.563715068395|-25.563715068395|-25.563715068395|-25.563715068395|-25.563715068395|-25.563715068395|-25.563715068395|-25.563715068395|-25.594439738094|-25.594439738094|-25.594439738094|-25.594439738094|23.337926704634|23.337926704634|23.337926704634|23.337926704634|23.337926704634||23.337926704634|23.014363746896|22.756929159594|22.756929159594|22.756929159594|22.756929159594|22.756929159594|22.756929159594|22.756929159594|22.756929159594|22.756929159594|22.756929159594|22.756929159594|22.756929159594|22.756929159594|22.756929159594|22.756929159594|22.756929159594|22.756929159594|22.756929159594|22.756929159594|22.756929159594|22.756929159594|22.756929159594|22.364087476148|-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031||-24.423389910031|-24.423389910031|-24.423389910031|-24.423389910031|22.487517737744|22.487517737744|22.487517737744|22.487517737744|22.487517737744|22.487517737744||22.487517737744|22.487517737744|22.12251981033|22.081332665165|21.798306136317|21.798306136317|21.790341329781|21.20176829255|20.936257581178|20.936257581178|20.936257581178|20.936257581178|20.936257581178|20.936257581178|20.936257581178|20.936257581178|20.936257581178||20.936257581178|20.936257581178|20.936257581178|20.936257581178|20.936257581178|20.936257581178|20.936257581178|20.936257581178|20.934730137127|-23.175232604454|-23.175232604454|-23.175232604454|-23.175232604454|-23.409114877027|-23.409114877027|-23.414375542343|-23.414375542343|-23.414375542343|-23.991520045763|-23.991520045763|-23.991520045763|-23.991520045763|-23.991520045763|-23.991520045763|-23.991520045763||-24.070922119332|-24.070922119332|-24.070922119332|-24.070922119332|-24.070922119332|-24.070922119332|-24.070922119332|-24.070922119332|-24.469357524661|-24.751786481835|23.475283718944|23.475283718944|23.475283718944|23.475283718944|23.475283718944|23.475283718944|23.475283718944|22.841425366799|22.560031638224|22.560031638224|22.317813380646|21.962014816522|-24.760773858815|-24.760773858815|-24.760773858815|-24.760773858815|-24.760773858815|-24.760773858815|-24.760773858815|-24.760773858815|-24.760773858815
01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE|-104.3005474376|-104.3005474376|-104.3005474376|-104.3005474376||-104.3005474376|-108.74338916135|97.054117187151|97.054117187151|96.009573601228|94.214654873404|94.214654873404|94.214654873404|93.454694338659|93.454694338659|93.454694338659|93.454694338659|93.454694338659|93.454694338659|93.454694338659|93.454694338659|93.454694338659|93.454694338659|93.454694338659||93.454694338659|93.454694338659|-100.09782230216|-100.09782230216|-100.09782230216|-100.09782230216|-100.09782230216|-100.09782230216|-100.09782230216|-100.09782230216|-100.09782230216||-100.09782230216|-101.08508143776|-102.63508728205|-102.71032553976||-103.14039003488|-103.14039003488|-103.3291040078|-103.3291040078|-103.3291040078|-103.9332736499|-103.9332736499|-104.6375235989|-105.94454650623|-105.94454650623|-105.94454650623|-106.1203308077|-106.53119616722|-106.82861185301|-106.82861185301|-106.82861185301|-107.12457031927|-108.31896574984|-108.4379441873||-108.4379441873|-108.4379441873|-108.4379441873|-108.4379441873|-108.90776206561|-109.46971545294|-111.48412656867|-113.28458690736|-113.79986169706|-117.66516556089|-119.06242969086|-119.06242969086|-120.47658907098|-121.25565620178|-124.66161838758|-124.66161838758|-124.66161838758|-124.66161838758|-126.63401832833|-141.83978295943|127.49470286585|127.49470286585|127.49470286585|127.49470286585|125.27744881552|124.97396964128|124.97396964128|124.97396964128|124.97396964128|124.97396964128|122.83608287236|119.06341334764|119.06341334764|119.06341334764|119.06341334764|119.06341334764|119.06341334764|-126.2537881805|-126.2537881805|-126.2537881805|-126.2537881805|-126.2537881805|-126.2537881805|-126.2537881805|-126.2537881805|-126.2537881805|-126.2537881805|-126.2537881805|-126.2537881805|-126.2537881805|-126.2537881805|-126.71881526659|-126.71881526659|-126.71881526659|-126.71881526659|-126.71881526659|-127.44118291747|-127.9339450722|-127.9339450722|-127.9339450722|-128.97170680155|-129.17101714997||-130.82001630894|-131.73724134356|-132.28804734449|-133.03393971369|-133.25215761321|-133.25215761321|-133.25215761321|-134.29925751307|-135.10117366158|-135.11213183217|-135.11213183217|-135.11213183217|-135.11213183217|-135.11213183217|-135.11213183217|-135.5369412013|-135.5369412013|-135.5369412013|-135.5369412013|-135.5369412013|-135.5369412013|-142.5643764677|130.82707763355|130.63967805806|130.63967805806|130.63967805806|130.63967805806|130.63967805806|130.63967805806|130.63967805806|129.92548270692|129.60386292658|128.74175047239|128.74175047239|128.23277467446|127.93101471288|127.93101471288|127.93101471288|127.93101471288|127.93101471288||127.93101471288|125.24391479871|125.08998370068|125.08998370068|125.08998370068|124.87439171359|123.66379607039|123.03476527352|120.70460085392|120.70460085392||118.02510955069|117.36901524037|116.78612531523|116.16593766513|116.16593766513|116.16593766513|115.43632152679|114.27146983812|112.82913203449|112.02458906406|111.9284306658|109.5357654506|108.96488061813|106.85667531653|106.8272961075|106.8272961075|106.8272961075||106.52101712851|106.52101712851|106.52101712851|106.27168576616|105.70979894701|105.70979894701|105.18305433131|104.83453027779|103.98558979095|101.1620451616|99.089735674255|99.089735674255|99.089735674255|99.089735674255|99.089735674255|99.089735674255|99.089735674255|99.089735674255|99.089735674255|97.839798061191|97.839798061191|95.064498150943|-106.37789205859|-106.37789205859|-106.37789205859||-106.37789205859|-106.37789205859|-106.37789205859|-106.37789205859|-106.37789205859|-106.37789205859|-106.37789205859|-106.37789205859|-106.37789205859|-106.37789205859|100.36717120558|100.36717120558|100.36717120558|100.36717120558|100.36717120558|100.36717120558|100.36717120558|100.36717120558|100.3601893468|99.495325140911|99.495325140911|98.572301287074|98.273487755766|98.273487755766|98.273487755766|98.273487755766|98.273487755766|98.273487755766|98.273487755766|98.273487755766|98.273487755766
01228|945652|/equities/masonite-international-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH|-3.0562263014017|-3.0562263014017|-3.0562263014017|-3.0562263014017||-3.123088124615|-3.123088124615|-3.2047234401255|-3.2047234401255|-3.2047234401255|-3.2047234401255|-3.324137050261|-3.3428773199591|-3.3428773199591|-3.3428773199591|-3.3428773199591|-3.545524759985|-3.7544331637764|2.5760921336478|2.5760921336478|2.5760921336478|2.5760921336478|2.5760921336478|2.5760921336478||2.5760921336478|2.5760921336478|2.5760921336478|2.5760921336478|2.5760921336478|2.5760921336478|2.0130190161936|1.5478490025989|1.3397432798801|-1.5164077174765|-1.5164077174765||-1.5164077174765|-1.5243419422156|-1.5520465918654|-1.5589406698141||-1.5702704659103|-1.5702704659103|-1.5702704659103|-1.5702704659103|-1.5702704659103|-1.5702704659103|-1.5702704659103|-1.5702704659103|-1.5702704659103|-1.5702704659103|-1.5702704659103|-1.5702704659103|-1.5702704659103|-1.5702704659103|-1.5702704659103|-1.5702704659103|-1.5702704659103|-1.5870364807877|-1.5870364807877||-1.5870364807877|-1.5870364807877|-1.5870364807877|-1.5870364807877|-1.5870364807877|-1.5870364807877|-1.5870364807877|-1.5870364807877|-1.5870364807877|-1.5870364807877|-1.5870364807877|-1.5870364807877|-1.5870364807877|-1.5870364807877|-1.6382071467277|-1.659674581779|-1.701582825728|1.420656113211|1.420656113211|1.420656113211|1.420656113211|1.420656113211|1.420656113211|1.4050221434202|1.4050221434202|1.4050221434202|1.4050221434202|1.4050221434202|1.4050221434202|1.4050221434202|1.4050221434202|1.4050221434202|1.4050221434202|1.4050221434202|1.4050221434202|-1.7766266607067|-1.7766266607067|-1.7766266607067|-1.7766266607067|-1.7766266607067|-1.7766266607067|-1.7766266607067|-1.7766266607067|-1.7766266607067|-1.7766266607067|-1.7766266607067|-1.7766266607067|-1.7766266607067|-1.7766266607067|-1.7766266607067|-1.7766266607067|-1.7766266607067|-1.820140688819|-1.9059243685452|-1.9059243685452|-1.9188048383095|1.5570483423279|1.5570483423279|1.5570483423279|1.5570483423279|1.5570483423279|1.5570483423279||1.5570483423279|1.5570483423279|1.5570483423279|1.5570483423279|1.5570483423279|1.5570483423279|1.398892625284|1.3362917658486|1.3293108038448|1.3293108038448|1.314489714784|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853|-1.5209237524853||-1.5251804360907|-1.5251804360907|-1.5251804360907|-1.5251804360907|-1.5782559855294|1.2374856032815|1.2374856032815|1.2374856032815|1.2374856032815|1.2374856032815||1.2374856032815|1.2374856032815|1.2374856032815|1.2374856032815|1.2374856032815|1.2374856032815|1.2374856032815|1.2192120660107|1.2192120660107|1.2192120660107|1.1361068009315|-1.4467329815175|-1.4467329815175|-1.4467329815175|-1.4515404068592|-1.4515404068592|-1.4515404068592||-1.4622671563496|-1.4795356745047|-1.5100984645676|-1.5100984645676|-1.5100984645676|-1.5100984645676|-1.5100984645676|-1.5100984645676|-1.5674531530405|-1.5674531530405|-1.5674531530405|-1.5674531530405|-1.5674531530405|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059||-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6184837301059|-1.6208152858729|-1.6981280278624|-1.7512533876036|-1.8780593312156|-2.0006715430564|-2.1885016840637|-2.244446275625|-2.2867855655231|-2.2867855655231|-2.3087106605874|-2.3087106605874|-2.3087106605874|-2.3087106605874|-2.3113451887619|-2.3203835475722|-2.3732916500135|-2.3732916500135|-2.3732916500135|-2.3732916500135|-2.3732916500135|-2.3866240410853|1.796205514361|1.796205514361
01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE|47.440587122522|47.422336141537|47.422336141537|47.422336141537||47.422336141537|47.422336141537|47.422336141537|47.422336141537|46.743706111853|-54.028258771554|-54.028258771554|-54.028258771554|-54.028258771554|-54.028258771554|-54.028258771554|-55.670843622039|-60.553149474389|-60.553149474389|-60.553149474389|-60.553149474389|54.804478128463|54.804478128463|54.804478128463||54.804478128463|54.804478128463|-56.059819874531|-56.059819874531|-56.059819874531|-56.059819874531|-56.842022667733|-57.395657549301|-57.395657549301|-57.395657549301|-57.395657549301||-57.395657549301|-57.710729398108|-58.56720117924|-58.997312392492||-58.997312392492|-58.997312392492|-58.997312392492|-58.997312392492|-58.997312392492|-58.997312392492|-58.997312392492|-59.256349172325|-59.256349172325|-59.256349172325|-59.256349172325|-59.256349172325|-59.256349172325|-59.256349172325|-59.610493070956|-59.610493070956|-60.583457265132|-60.583457265132|-60.583457265132||-60.583457265132|-60.583457265132|-60.583457265132|-60.583457265132|-62.433841159867|-62.57982384157|-63.102027007737|-65.031141568994|-66.391435307237|-68.562706914183|-69.724796089415|-69.724796089415|63.223496088843|63.223496088843|63.223496088843|63.223496088843|63.223496088843|63.223496088843|63.223496088843|60.285272211344|-63.078479093221|-63.078479093221|-63.078479093221|-63.078479093221|-63.078479093221|-63.078479093221|-63.078479093221|-63.078479093221|-63.078479093221|-63.078479093221|-63.078479093221|-63.078479093221|-63.078479093221|-63.078479093221|-63.874420477182|-64.091088458876|-64.091088458876|58.909973492026|58.909973492026|58.909973492026|58.909973492026|58.909973492026|58.909973492026|58.909973492026|58.909973492026|58.909973492026|58.909973492026|58.909973492026|58.885525983572|58.864525391859|58.864525391859|58.864525391859|58.864525391859|58.864525391859|58.864525391859|57.707637974733|56.634925768102|56.634925768102|56.01658579743|55.930375926989|55.930375926989|55.930375926989||55.930375926989|55.930375926989|55.134862124145|54.342951230672|54.025970278478|53.762610688846|53.762610688846|53.762610688846|53.762610688846|53.762610688846|53.762610688846|53.762610688846|53.762610688846|52.866791052996|52.468687944853|52.468687944853|52.468687944853|52.468687944853|52.468687944853|52.468687944853|52.305394079877|52.305394079877|52.305394079877|52.305394079877|51.915043799186|51.915043799186|51.915043799186|51.915043799186|50.048936172883|-53.918615481661|-53.918615481661|-53.918615481661|-53.918615481661|-53.918615481661|50.134679633422|50.134679633422|50.134679633422|50.134679633422|50.134679633422|50.134679633422||50.046311305677|49.335819992229|49.335819992229|49.335819992229|47.694523264749|46.947801830353|46.69561412818|45.946793323168|45.252765416735|45.252765416735||45.252765416735|45.252765416735|45.252765416735|45.252765416735|45.252765416735|45.241356054538|45.204898700294|45.204898700294|44.859120326105|44.592247733441|44.592247733441|44.287498431037|44.258949680126|44.258949680126|44.258949680126|44.258949680126|44.078780725043||43.564715253032|43.564715253032|43.173071184332|42.872858354973|41.936817642994|41.936817642994|41.37884955599|41.365966957964|40.708850827655|40.251499987136|39.122222953914|38.534136089879|37.873763068073|37.61829152857|37.61829152857|37.227527891648|36.631241148326|35.321378409436|35.038754449476|34.050977903593|33.565998931713|32.096020058335|31.902799318832|31.505343647579|-35.770160518653||-35.770160518653|-35.770160518653|-35.770160518653|-35.770160518653|-35.770160518653|-35.770160518653|-35.770160518653|-35.770160518653|-35.770160518653|-35.770160518653|-37.339623595351|32.883079697891|32.883079697891|32.883079697891|32.883079697891|32.883079697891|32.883079697891|32.883079697891|32.642588697323|31.133430360035|30.471034657377|30.141427609013|-34.767553248303|-34.767553248303|-34.767553248303|-34.767553248303|-34.767553248303|-34.767553248303|-34.767553248303|-36.360614156609|-37.662347952398
01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE|-170.0182023624|-170.0182023624|-170.0182023624|-170.0182023624||-170.0182023624|-170.0182023624|-170.0182023624|-170.31593000662|-170.60830347346|-170.60830347346|-172.85033376798|-175.19390290996|-175.19390290996|163.09755297964|160.48516647901|160.48516647901|160.48516647901|160.48516647901|160.48516647901|160.48516647901|160.48516647901|160.48516647901|160.48516647901||160.48516647901|160.48516647901|160.48516647901|160.48516647901|160.48516647901|160.48516647901|160.48516647901|160.48516647901|160.48516647901|160.48516647901|160.48516647901||160.48516647901|160.48516647901|160.48516647901|160.48516647901||160.48516647901|160.48516647901|160.48516647901|160.48516647901|160.48516647901|159.74186995389|157.84484845137|-170.63483188263|-170.63483188263|-170.63483188263|-170.63483188263|-170.63483188263|-171.50300500251|-173.69166710484|161.28651187172|161.28651187172|161.28651187172|161.28651187172|161.28651187172||161.28651187172|161.28651187172|161.28651187172|161.28651187172|161.09803493974|161.09803493974|161.09803493974|161.09803493974|161.09803493974|161.09803493974|160.31404940959|160.31404940959|160.31404940959|160.31404940959|160.31404940959|160.31404940959|152.7931152701|-166.36778838845|-166.36778838845|-169.02365501956|-170.74684660783|-172.4287158422|-172.90219762791|-172.90219762791|-172.90219762791|-172.90219762791|-172.90219762791|-172.90219762791|-172.90219762791|-172.90219762791|-172.90219762791|-172.90219762791|-173.06604298473|-173.11700258123|-173.33277945902|-174.61364380945|-174.78432397963|-177.1225790461|-179.37341461801|-180.47934893131|-181.22352972802|-181.22352972802|-181.22352972802|-183.15059058728|-183.31621220445|173.76423260333|173.76423260333|173.76423260333|173.76423260333|173.76423260333|173.76423260333|173.76423260333|173.76423260333|173.76423260333|173.76423260333|173.76423260333|173.76423260333|173.76423260333|173.1530337506|172.07863793579|172.07863793579|172.07863793579||172.07863793579|172.07863793579|172.07863793579|172.07863793579|172.07863793579|171.58151029624|171.58151029624|171.58151029624|171.58151029624|171.58151029624|171.58151029624|171.58151029624|171.58151029624|171.56246900984|171.56246900984|171.56246900984|171.56246900984|171.56246900984|171.56246900984|171.56246900984|171.56246900984|171.56246900984|171.56246900984|171.56246900984|171.56246900984|171.56246900984|171.56246900984|171.56246900984|168.78996139575|167.62221904985|167.62221904985|167.62221904985|167.62221904985|167.62221904985|167.62221904985|167.62221904985|167.62221904985|167.62221904985|167.62221904985|167.62221904985||167.62221904985|167.62221904985|162.24449897391|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093||-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093|-174.5784348093||-174.5784348093|-174.5784348093|-178.48270422469|-179.69380017894|-179.69380017894|-179.69380017894|-179.69380017894|-179.69380017894|-179.69380017894|-179.69380017894|-179.69380017894|-179.69380017894|-179.69380017894|-180.35339251246|-182.75599130752|-183.20943105621|-185.22096716478|-186.30613461152|176.41676236723|176.41676236723|176.41676236723|176.41676236723|176.41278989154|175.38726210416|173.28862523834||168.91720372255|168.91720372255|168.91720372255|168.91720372255|-186.17726631188|-186.17726631188|-186.17726631188|-186.17726631188|-186.17726631188|-186.17726631188|-186.17726631188|-186.36807208617|-188.35373531839|-188.35373531839|-188.90054487146|-189.57104103891|-189.57104103891|-189.57104103891|-189.57104103891|-189.57104103891|-191.00281940928|-193.87828197475|-193.87828197475|-193.87828197475|-193.87828197475|-195.14375538291|-199.83877468785|182.7428542788|182.7428542788|182.7428542788|182.7428542788
01232|41272|/equities/shutterstock|R2000GROWTH|-18.204594880036|-18.204594880036|-18.204594880036|-19.005661679299||-20.009900518028|-20.095720288496|-20.095720288496|-20.095720288496|-20.095720288496|-20.095720288496|-20.095720288496|-20.095720288496|-20.095720288496|-20.095720288496|-20.095720288496|-20.095720288496|-20.095720288496|-20.095720288496|-20.095720288496|-20.095720288496|-20.095720288496|-20.095720288496|-20.095720288496||-20.246724537733|-20.246724537733|-20.246724537733|-20.246724537733|-20.246724537733|-20.246724537733|-20.246724537733|-20.246724537733|-20.246724537733|-20.246724537733|-20.246724537733||-20.246724537733|-20.246724537733|-20.246724537733|-20.463027348919||-20.636552774026|-20.928802873376|-21.027591530779|-21.027591530779|-21.046981202794|-21.046981202794|-21.046981202794|-21.046981202794|-21.046981202794|-21.046981202794|-21.046981202794|-21.046981202794|-21.598917496682|-21.873218550153|-22.095242515612|-22.667508354241|-22.75627585523|-23.57508317265|-23.57508317265||-23.57508317265|-23.57508317265|-23.57508317265|-23.57508317265|-23.57508317265|-23.78870372014|-24.285225753836|-24.982130662959|-24.982130662959|-25.613873208409|-26.465393292513|-26.537658306853|-26.622016431981|-26.622016431981|-27.344396566567|-27.344396566567|-27.344396566567|22.181293755963|22.181293755963|22.181293755963|22.181293755963|22.181293755963|22.181293755963|22.181293755963|22.181293755963|22.181293755963|22.181293755963|22.181293755963|22.181293755963|22.181293755963|22.089215153008|20.236371882615|20.236371882615|20.236371882615|20.236371882615|20.236371882615|20.236371882615|20.236371882615|19.73541289773|19.720573323618|19.720573323618|19.720573323618|19.720573323618|19.720573323618|19.720573323618|19.720573323618|19.720573323618|19.720573323618|19.720573323618|19.720573323618|19.706748107684|19.689719839904|19.313022900526|19.206685719707|19.206685719707|19.206685719707|19.206685719707|19.206685719707|19.206685719707|19.206685719707|19.206685719707|19.206685719707||19.206685719707|19.206685719707|19.206685719707|19.206685719707|19.206685719707|19.206685719707|18.81716847286|18.81716847286|18.81716847286|18.710797997154|18.386706032585|18.386706032585|18.386706032585|18.386706032585|18.386706032585|18.386706032585|18.386706032585|18.386706032585|18.386706032585|18.386706032585|18.386706032585|18.386706032585|18.386706032585|18.386706032585|17.883470715579|17.883470715579|17.883470715579|17.776302647019|17.776302647019|17.776302647019|17.776302647019|17.776302647019|17.776302647019|17.776302647019|17.776302647019|17.776302647019|17.776302647019|17.689783401269|17.689783401269|17.689783401269||17.689783401269|17.545493358792|17.362770763173|17.180570481724|17.180570481724|17.180570481724|17.180570481724|17.180570481724|17.180570481724|17.180570481724||17.180570481724|17.180570481724|17.180570481724|17.180570481724|17.180570481724|17.180570481724|16.447304690251|16.447304690251|16.447304690251|16.447304690251|16.447304690251|16.447304690251|16.447304690251|16.447304690251|16.447304690251|16.447304690251|16.447304690251||16.447304690251|16.447304690251|16.447304690251|16.447304690251|16.447304690251|16.447304690251|16.447304690251|16.447304690251|16.355624119893|16.355624119893|15.95299457671|15.367771298375|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916||-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-18.392443802916|-19.592159963276|-20.44940492864|-20.44940492864|-20.44940492864|-20.44940492864|-20.752116015173|-21.505518492303|-21.811520426628|-21.984530381653|-21.984530381653|-22.022002435315|-22.022002435315|-22.022002435315|-22.336113850925|-22.446793256704|-22.739215412078|-23.275096533172|-23.275096533172|-23.275096533172|-23.275096533172|-23.839551631469
01233|39328|/equities/commvault-system|R2000GROWTH|-101.23649076116|-101.23649076116|-101.23649076116|-101.23649076116||-101.23649076116|-101.23649076116|-101.23649076116|-101.23649076116|-101.23649076116|-101.23649076116|-101.23649076116|-101.88554312003|-103.34143624055|-106.29937473654|-106.9337488426|-109.17194348058|-114.45827294147|-119.25141695646|-129.82124204301|-129.82124204301|-129.82124204301|-129.82124204301|-129.82124204301||-131.66523672827|-131.66523672827|-131.66523672827|-131.66523672827|-131.66523672827|-131.66523672827|-131.66523672827|-131.66523672827|-131.66523672827|-131.66523672827|-131.66523672827||-131.66523672827|-131.66523672827|-131.66523672827|-131.66523672827|-131.66523672827|-131.66523672827|-131.66523672827|-131.66523672827|-131.66523672827|-131.66523672827|-131.66523672827|-131.66523672827|-131.99533168348|-131.99533168348|-131.99533168348|-131.99533168348|-131.99533168348|-131.99533168348|-131.99533168348|-134.5964763592|-135.67180263956|-135.67180263956|-135.67180263956|-135.92098291142||-135.92098291142|-135.92098291142|-135.92098291142|-135.92098291142|-137.29303013521|-137.29303013521|-141.67531031191|-144.09645736019|-145.33078900752|-146.35245749926|-146.35245749926|-146.35245749926|-146.35245749926|-146.35245749926|-148.27495667643|-154.50633766592|-159.30315391157|-162.49294780728|-162.79689242042|-165.1909797103|-166.049153583|-178.75849455457|-187.1089307082|-187.1089307082|-187.1089307082|-189.71737980978|-190.69368614571|-190.69368614571|-190.69368614571|-191.68048884489|-193.83812840288|-193.83812840288|-193.83812840288|-193.83812840288|-193.83812840288|-193.83812840288|-193.83812840288|175.91769117971|175.91769117971|175.91769117971|175.91769117971|175.91769117971|175.91769117971|175.91769117971|175.91769117971|175.91769117971|175.91769117971|175.91769117971|175.91769117971|175.91769117971|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075||173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|173.19692733075|165.96334295566|-178.12739912343|-178.7757081596|-179.10218319274|-180.27465104369|-181.61655563015|-184.90700089819|-185.46107903144|-185.46107903144|-185.46107903144|-185.46107903144|-185.46107903144|-185.46107903144|-185.96370146695|-187.5153532274|-187.5153532274|-187.5153532274||-187.5153532274|-187.5153532274|-188.48757951681|-188.48757951681|-188.48757951681|-188.48757951681|-188.48757951681|-188.48757951681|-188.48757951681|-193.60953455969||173.07417849368|173.07417849368|173.07417849368|173.07417849368|173.07417849368|173.07417849368|173.07417849368|173.07417849368|171.02365301788|168.12627197571|167.66213283209|167.66213283209|167.58264308139|161.86951950043|161.48897335816|161.48897335816|160.86907608908||160.86907608908|160.86907608908|160.86907608908|160.86907608908|160.86907608908|160.86907608908|160.86907608908|160.86907608908|158.13450148814|155.37053493121|152.32448600961|152.32448600961|151.38377999413|149.75707622943|149.75707622943|147.24452205695|145.17188082983|145.17188082983|145.17188082983|-168.43096376899|-168.43096376899|-168.43096376899|-168.43096376899|-168.43096376899|-168.43096376899||-168.43096376899|-168.43096376899|-168.43096376899|-168.43096376899|-168.43096376899|-168.43096376899|-168.43096376899|-168.43096376899|-168.43096376899|-168.63091687629|152.60240485654|152.60240485654|152.60240485654|152.60240485654|152.60240485654|152.60240485654|152.60240485654|152.60240485654|-172.33090195996|-172.33090195996|-172.33090195996|-172.33090195996|-172.33090195996|-172.33090195996|-172.33090195996|-172.33090195996|-172.33090195996|-172.33090195996|-172.33090195996|-177.89515246664|-183.56294270924
01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH|37.272910754561|37.272910754561|37.272910754561|37.272910754561||37.272910754561|37.272910754561|37.272910754561|37.272910754561|37.272910754561|37.272910754561|37.272910754561|37.272910754561|37.034563217234|37.034563217234|37.034563217234|37.034563217234|37.034563217234|37.034563217234|37.034563217234|37.034563217234|37.034563217234|34.440229230228|34.440229230228||34.440229230228|33.911236198167|33.911236198167|33.911236198167|33.911236198167|33.911236198167|33.911236198167|33.911236198167|33.911236198167|33.911236198167|33.911236198167||33.911236198167|33.911236198167|33.911236198167|33.911236198167||33.911236198167|33.911236198167|33.911236198167|33.821395577005|33.821395577005|33.08210679007|32.7234535318|32.512168471612|32.202967291185|32.016073470986|30.835085398264|30.455926796139|30.380751393836|30.140618092976|30.140618092976|29.668159227859|-33.174294208586|-33.174294208586|-33.174294208586||-33.174294208586|-33.174294208586|-33.174294208586|-33.174294208586|-33.174294208586|-33.174294208586|-33.174771652287|-33.632522964551|-34.024982240546|-34.51452893695|-34.51452893695|-34.51452893695|-34.51452893695|-34.51452893695|-34.51452893695|-34.51452893695|-34.51452893695|-34.68725437015|-34.737456468406|-35.728338934385|-36.148156194117|-36.260172769125|-36.943419399651|-36.943419399651|-36.943419399651|-36.965909841033|-36.965909841033|-36.965909841033|-36.965909841033|-37.6912454593|-37.6912454593|-37.6912454593|-37.6912454593|-37.6912454593|-37.6912454593|-37.6912454593|-37.6912454593|-37.6912454593|-37.6912454593|-37.6912454593|-37.981938254813|-38.352153870772|-38.721838312359|-38.845856471932|-38.845856471932|-38.845856471932|35.877476527052|35.877476527052|35.877476527052|35.877476527052|35.877476527052|35.877476527052|35.877476527052|35.877476527052|35.877476527052|35.877476527052|35.877476527052|35.877476527052|35.877476527052|35.877476527052|35.877476527052|35.877476527052||35.877476527052|35.55275220535|34.981391585114|34.653873298171|34.31899287701|33.045546929045|32.763022192117|32.763022192117|32.763022192117|31.555262269057|31.555262269057|31.091035301462|30.770037791216|-33.659455016863|-33.659455016863|-33.659455016863|-33.659455016863|-34.19146018538|30.963905683404|30.963905683404|30.963905683404|30.963905683404|30.963905683404|30.963905683404|30.963905683404|30.282845374544|30.282845374544|29.953112708803|29.953112708803|29.953112708803|29.953112708803|29.953112708803|29.953112708803|29.953112708803|29.953112708803|29.915679202341|29.877421840322|29.801138803065|29.801138803065|29.801138803065||29.801138803065|28.991043961379|28.153715994991|27.959128489138|27.89736484382|27.354529033438|27.354529033438|27.354529033438|27.121482717986|27.121482717986||27.121482717986|27.121482717986|27.121482717986|27.121482717986|27.121482717986|27.121482717986|26.862480229796|26.358866341314|25.755283109395|25.755283109395|25.755283109395|25.755283109395|25.755283109395|25.755283109395|25.755283109395|25.755283109395|25.755283109395||25.755283109395|25.755283109395|25.755283109395|25.755283109395|25.755283109395|25.755283109395|25.755283109395|25.755283109395|25.755283109395|25.68253595746|23.761690335176|23.761690335176|23.761690335176|23.761690335176|23.761690335176|23.404100741171|-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172||-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172|-27.258435735172|-28.69715066427|-29.353857599585|-29.353857599585|-29.376508592333|-30.141675815279|-30.222885495195|-30.222885495195|-30.222885495195|-30.222885495195|-30.222885495195|-30.305587828612|-30.305587828612|-30.780640150892|-30.780640150892|-30.780640150892|-30.780640150892|-30.829370188845|-30.829370188845|-31.130411121727|-31.929345207613|-32.64982867815
01235|15927|/equities/dorman-products|R2000GROWTH|123.49626493248|123.49626493248|123.49626493248|123.49626493248||123.49626493248|123.49626493248|123.01140626042|-133.12517270233|-133.12517270233|-133.12517270233|-133.12517270233|-133.12517270233|-133.12517270233|-133.12517270233|-133.12517270233|-133.12517270233|-133.12517270233|-133.12517270233|-133.12517270233|-133.12517270233|-133.12517270233|-133.12517270233|-133.12517270233||-133.12517270233|-133.12517270233|-133.12517270233|-133.12517270233|-133.12517270233|-133.12517270233|-133.12517270233|-133.12517270233|-133.12517270233|-133.12517270233|-133.12517270233||-134.58130634256|-134.84770034877|-134.84770034877|-134.84770034877|-134.84770034877|-135.97716166275|-136.49462749447|-136.95569623273|-137.81021556105|-138.90063960717|-138.90063960717|-140.1163342885|-140.1163342885|-140.1163342885|-140.1163342885|-140.1163342885|-140.23425562423|-140.27579543372|-141.05569508098|-142.74215881054|-144.68461812011|-145.88566919283|-145.88566919283|-145.88566919283||-145.88566919283|-145.88566919283|-145.88566919283|-145.88566919283|-146.06630140892|-146.33421968477|-147.33246987679|-147.94971410661|-147.94971410661|-147.94971410661|-147.94971410661|-147.94971410661|-147.94971410661|-147.94971410661|-147.94971410661|-150.34718176423|-151.90464789667|-152.63516751703|-154.83317376702|-155.52781382235|-156.11284648745|-166.7743418397|142.86409164237|142.86409164237|140.96566365347|137.81267603884|-152.19799004976|-152.19799004976|-152.19799004976|-152.19799004976|-152.19799004976|-152.19799004976|-154.43045511714|-155.33549370578|-155.33549370578|-156.40277210663|-159.14613296136|-163.24838986756|-163.24838986756|-163.24838986756|-163.24838986756|-163.24838986756|-163.24838986756|-163.24838986756|-163.24838986756|152.24823012513|152.24823012513|152.24823012513|152.24823012513|152.24823012513|152.24823012513|152.24823012513|152.24823012513|152.24823012513|152.24823012513|152.24823012513|152.24823012513|152.24823012513|152.24823012513|151.51165743414|151.51165743414|151.51165743414||151.51165743414|151.51165743414|151.51165743414|151.25989586053|148.15210868184|144.38900493321|142.84903344619|142.84903344619|141.61494964481|141.5063323435|141.5063323435|141.5063323435|139.35259071289|132.86010631917|128.85483767586|126.86977142471|126.86977142471|126.86977142471|121.91699456261|-125.8174476971|-125.8174476971|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968||119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968||119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|119.33802874968|118.87140838469|118.87140838469|118.87140838469|118.87140838469|118.87140838469|118.87140838469|118.87140838469|118.87140838469|118.87140838469|118.87140838469||118.87140838469|118.87140838469|118.87140838469|118.87140838469|118.87140838469|118.87140838469|118.0424738838|118.0424738838|118.0424738838|116.29219171225|111.32854760156|110.42277155965|110.42277155965|105.26699840856|-122.80657578134|-122.80657578134|-122.80657578134|-122.80657578134|-122.80657578134|-122.80657578134|-122.80657578134|-122.80657578134|-122.80657578134|-122.80657578134|-122.80657578134||-125.86313884151|-126.11140089446|-127.48711173196|-127.88952300146|-127.88952300146|-127.88952300146|-127.88952300146|-127.88952300146|-127.88952300146|-127.88952300146|-129.09558536824|-129.13964610772|-129.13964610772|-129.13964610772|-132.57433060228|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501|122.98022771501
01236|16769|/equities/nuvasive|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01237|16116|/equities/amicus-therapeutics|R2000GROWTH|14.219758405799|14.219758405799|14.197033781586|14.197033781586||14.197033781586|14.197033781586|14.197033781586|14.177259492408|14.158066166254|14.140073922842|14.133962766255|14.133962766255|14.133962766255|14.13218036396|14.111311920293|14.099235278377|14.08726637232|14.074940600524|14.060828474974|14.060828474974|14.060828474974|14.060828474974|14.03092037728||14.029911428586|14.008594861609|14.008594861609|13.959549867425|13.922277463049|13.89697447151|13.859971791838|13.852191163803|13.782989556816|13.713599795795|13.695110977465||13.646790280137|13.588100501998|13.535111662529|13.469290782768||13.379768161595|13.26640926977|13.196010236166|13.148899692321|9.8456951821594|9.8456951821594|9.6845615401035|9.5617352077437|9.2052611321291|8.9427903460221|8.8844018628514|8.8844018628514|8.8661752132619|8.8661752132619|8.8107275836069|8.8107275836069|8.8107275836069|8.8107275836069|8.8107275836069||8.7744481118235|8.7744481118235|8.7744481118235|8.5671914049672|8.5671914049672|8.5671914049672|8.5169341177468|8.5169341177468|8.3515935044294|8.3028814638991|8.2684794361215|8.0335060180919|8.0335060180919|8.0335060180919|8.0335060180919|8.0335060180919|8.0335060180919|7.9813562324997|7.9813562324997|7.9813562324997|7.9813562324997|7.9813562324997|7.8359515856103|7.6591125274583|7.5436443545028|7.5436443545028|7.5436443545028|7.5436443545028|7.5436443545028|7.5436443545028|7.5436443545028|7.5436443545028|7.5436443545028|7.5436443545028|7.5436443545028|7.5436443545028|7.5436443545028|7.5436443545028|7.5436443545028|7.5436443545028|7.5436443545028|7.5436443545028|7.5436443545028|7.5436443545028|7.5436443545028|7.5436443545028|7.5436443545028|7.5436443545028|7.5436443545028|7.5436443545028|7.3734227182137|7.3734227182137|7.3734227182137|7.3734227182137|7.3734227182137|7.3734227182137|7.3734227182137|7.3734227182137|7.3734227182137|7.1904698214782|7.1002444516567|7.0316604785287||6.9727505789082|6.9727505789082|6.9139231522141|6.9139231522141|6.9139231522141|6.9139231522141|6.6926923680369|6.6134191491564|6.6134191491564|6.6134191491564|6.4221323042401|6.3562579187297|6.2480645745488|6.054360032406|6.054360032406|6.054360032406|6.054360032406|6.054360032406|5.962272300021|5.7685688353159|5.7685688353159|5.7685688353159|5.7685688353159|5.7685688353159|5.7685688353159|5.7685688353159|5.7685688353159|5.7685688353159|5.7685688353159|5.7685688353159|5.7685688353159|5.7685688353159|5.7254743700502|5.7254743700502|5.7254743700502|5.7254743700502|5.7254743700502|5.7254743700502|-6.2532280005331|-6.2532280005331||-6.2532280005331|-6.2532280005331|-6.2532280005331|-6.2532280005331|-6.2532280005331|-6.2532280005331|-6.2532280005331|-6.3236480805751|-6.3236480805751|-6.3346089625222||-6.4556767437041|-6.5657518940038|-6.6863909912183|-6.7514087447505|-6.7514087447505|-6.7611306762236|-6.7611306762236|-6.7611306762236|-6.7611306762236|-6.7611306762236|-6.828788484245|-6.828788484245|-6.828788484245|-6.828788484245|-6.828788484245|-6.828788484245|-6.828788484245||-6.828788484245|-6.828788484245|-6.828788484245|-6.828788484245|-6.828788484245|-6.828788484245|-6.828788484245|-6.9882037254499|-7.1499155199447|-7.1715954432488|-7.1715954432488|-7.1715954432488|-7.2076061179903|-7.4873400187787|-7.7175999456309|-7.8134445673518|-7.858293779906|-7.858293779906|-7.858293779906|-7.858293779906|-7.858293779906|-7.858293779906|-7.858293779906|-7.858293779906|-7.858293779906||-7.858293779906|-7.858293779906|-7.858293779906|-7.858293779906|-7.858293779906|-7.858293779906|-7.9203263744341|-8.1620292646605|-8.2761436549512|-8.5826596250895|-8.7312886174921|-8.7539315948226|-8.9243680116576|-8.9759647445593|-9.2630158085198|-9.3236849196057|-9.3626493223619|-9.4446106230894|-9.6713004612925|-9.6713004612925|-9.6713004612925|-9.6713004612925|-9.6713004612925|-9.6713004612925|-9.6713004612925|-9.6713004612925|-9.6713004612925|-9.6713004612925|-9.6713004612925|-9.8445006503002|-10.056667501544
01238|1131264|/equities/kontoor-brands|R2000GROWTH|62.254722307632|61.953894088371|61.953894088371|61.953894088371||61.953894088371|61.953894088371|61.705974964574|61.705974964574|60.374787371192|60.374787371192|58.427818979195|57.565354573915|-63.816444607095|-63.816444607095|-63.816444607095|-63.816444607095|-63.816444607095|-64.486118317038|-64.486118317038|-64.601536807055|-64.601536807055|-64.601536807055|-64.601536807055||-65.196985307264|-65.580720672548|-65.580720672548|-66.279410001901|-66.624207908197|-66.624207908197|-66.624207908197|-66.624207908197|-66.624207908197|-66.723078396154|-66.723078396154||-66.723078396154|-67.726754561875|-68.129727248587|-68.983584170251||-69.254818550645|-69.709231076305|-71.114414032674|-71.114414032674|-72.375460951832|-73.358842789362|-74.712602760207|-75.305670581274|-76.194353776964|-76.633028084594|-76.633028084594|-78.928089202066|68.864447231688|68.864447231688|68.864447231688|68.864447231688|-77.32332499605|-77.32332499605|-77.32332499605||-77.32332499605|-77.32332499605|-77.32332499605|-77.32332499605|-77.32332499605|-77.32332499605|-77.32332499605|-78.88397474401|-80.887748189688|-81.218300563972|-81.218300563972|-81.218300563972|-82.512399146195|-82.512399146195|-83.165818259053|-83.165818259053|-83.165818259053|-84.948960035965|78.777469244502|78.777469244502|78.777469244502|78.777469244502|78.777469244502|77.941074361295|77.375639586416|77.315111389827|77.315111389827|77.114570448874|77.05230058352|76.759502343777|75.967778025339|-83.033276872285|-83.033276872285|-83.033276872285|76.336937924638|76.336937924638|76.336937924638|76.336937924638|76.336937924638|74.708264903244|74.353195304203|74.353195304203|74.353195304203|74.353195304203|74.353195304203|74.353195304203|74.353195304203|74.353195304203|74.353195304203|74.353195304203|74.353195304203|74.353195304203|74.353195304203|74.353195304203|74.353195304203|74.353195304203|74.353195304203|74.353195304203|74.353195304203|73.467709340343|73.467709340343|71.366339778115||71.220231867634|71.220231867634|70.88137165794|70.143746235737|69.806939922846|67.892206654589|66.467108650022|66.467108650022|66.275954055579|65.018558925823|63.91701003626|63.185318270768|63.185318270768|61.872851362322|60.117887910312|58.387097712032|55.437334241329|-61.36222866241|-61.36222866241|-61.36222866241|-61.36222866241|-62.452687880108|-65.604220757561|-67.292466041862|-68.844963574209|-69.284403403378|-69.810449821436|-69.810449821436|-69.810449821436|-70.507721404989|-71.299134233218|-71.660146901587|-72.279525542237|-73.269850174561|66.21272859757|66.21272859757|66.21272859757|66.21272859757|66.21272859757|66.21272859757||66.21272859757|64.678586008205|62.703707591311|-68.888962820114|-68.888962820114|-68.888962820114|-68.888962820114|-68.888962820114|-68.888962820114|-68.888962820114||-68.888962820114|-68.888962820114|-68.888962820114|-68.888962820114|-71.209403862491|-73.596003070954|66.392815980025|66.392815980025|66.392815980025|66.392815980025|66.392815980025|66.392815980025|66.392815980025|66.392815980025|66.392815980025|66.392815980025|66.392815980025||66.392815980025|66.392815980025|66.392815980025|66.392815980025|66.392815980025|66.392815980025|66.090146063664|66.090146063664|65.693739360018|65.433599729718|61.058999241923|60.578609031146|58.468731714294|-65.441684165051|-65.441684165051|-65.441684165051|-65.441684165051|-65.441684165051|-65.441684165051|-65.441684165051|-65.441684165051|-65.441684165051|-65.441684165051|-65.441684165051|-65.441684165051||-65.441684165051|-65.906870751967|-66.224063740366|-66.224063740366|-66.224063740366|-66.224063740366|-66.224063740366|-66.224063740366|-66.224063740366|-66.224063740366|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.304854350921|-69.898172967563|-70.279638309092|-72.138208410045
01239|41209|/equities/evertec-inc|R2000GROWTH|-29.022808078415|-29.022808078415|-29.022808078415|-29.022808078415||-29.022808078415|-29.022808078415|-29.369875699819|-29.668488763661|-29.668488763661|-30.183321077394|-30.695653976718|28.030169904533|28.030169904533|28.030169904533|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436||27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436||27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.89861460436|27.360127350894|27.169218046625|27.169218046625|27.169218046625||27.169218046625|27.153854033637|-29.707458095179|-29.707458095179|-29.707458095179|-29.707458095179|-29.707458095179|-29.707458095179|-29.707458095179|-29.707458095179|-29.707458095179|-29.707458095179|-29.707458095179|-29.954136826844|-30.574686450264|-30.596984459847|-30.730261248449|-30.82221215902|-30.82221215902|-31.431957495855|-32.057174749559|-32.072199822643|-32.072199822643|-32.072199822643|-32.072199822643|-32.072199822643|-32.072199822643|-32.072199822643|-32.072199822643|-32.472722266757|-32.858468912052|-32.858468912052|-32.858468912052|-33.547187697012|-34.042709866187|-34.143288867364|-34.224764577426|-34.532795950083|-35.298938376273|-35.321284561886|-35.321284561886|-35.321284561886|-35.321284561886|-35.321284561886|-35.321284561886|-35.321284561886|-35.321284561886|-35.321284561886|-35.321284561886|-35.321284561886|-35.321284561886|-35.321284561886|-35.576666175805|-35.807209935811|-35.807209935811|-35.807209935811|-36.317454619569|-36.451535007868|-36.467325719681|-36.467325719681|-36.589808287981|-37.247286071118||35.005761659438|35.005761659438|35.005761659438|35.005761659438|35.005761659438|35.005761659438|35.005761659438|35.005761659438|35.005761659438|34.875399090863|34.875399090863|34.875399090863|34.867943103686|33.851048901759|33.594496041628|33.295679860566|33.295679860566|33.295679860566|33.295679860566|33.295679860566|33.295679860566|33.295679860566|-35.2942015272|-35.349716886505|-35.452713288182|-35.452713288182|-35.490791626897|-35.817267863979|-35.936992648008|-35.936992648008|-35.936992648008|-35.936992648008|-35.936992648008|-36.408341092934|-36.583313910023|-36.87760285962|-37.881705875711|-37.881705875711|-37.881705875711|-37.881705875711||-37.881705875711|-37.881705875711|-37.881705875711|-37.881705875711|-37.881705875711|-37.881705875711|-37.881705875711|-37.881705875711|-37.881705875711|-37.957448768965||-38.002092786059|-38.002092786059|-38.002092786059|-38.002092786059|35.938920590923|35.938920590923|35.833643186043|35.833643186043|35.833643186043|35.833643186043|35.833643186043|35.833643186043|35.833643186043|35.833643186043|35.833643186043|35.833643186043|35.833643186043||35.833643186043|35.833643186043|35.833643186043|35.833643186043|35.276382274043|35.060313987082|34.357015609019|34.062795214381|33.896994860664|33.655776806187|-35.754277601626|-35.754277601626|-35.754277601626|-35.754277601626|-35.754277601626|-35.754277601626|-35.754277601626|-35.754277601626|-35.754277601626|-35.754277601626|-35.754277601626|-35.754277601626|-35.754277601626|-35.754277601626|-35.754277601626||-36.255495668029|-36.255495668029|-36.255495668029|-36.255495668029|-36.255495668029|-36.255495668029|-36.255495668029|-36.255495668029|-36.515829749213|-36.990366506694|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541|35.234919496541
01240|16148|/equities/forward-air-corp|R2000GROWTH|26.675863173921|26.675863173921|26.675863173921|26.675863173921||26.675863173921|26.675863173921|26.675863173921|26.675863173921|26.391645539892|26.391645539892|26.391645539892|26.391645539892|26.192325974256|26.192325974256|26.192325974256|26.192325974256|26.192325974256|26.192325974256|26.192325974256|26.192325974256|26.192325974256|26.192325974256|26.192325974256||26.192325974256|26.192325974256|25.303417736458|25.018986020008|24.849829022|24.059655313039|23.937950271528|23.53128393186|23.53128393186|23.53128393186|23.124310811536||23.124310811536|23.124310811536|22.995306580349|22.89863045247||22.801684245957|22.801684245957|22.801684245957|22.801684245957|22.801684245957|22.801684245957|22.801684245957|22.801684245957|22.801684245957|22.801684245957|22.696316252696|22.573538098496|22.573538098496|22.469625245379|21.755339687452|21.743633448399|20.715147958108|19.741275983726|19.257806572291||18.802007234729|18.443576797551|18.443576797551|18.443576797551|18.443576797551|18.443576797551|18.443576797551|18.443576797551|18.443576797551|18.443576797551|18.443576797551|18.012563333475|18.012563333475|-21.371892422856|-21.371892422856|-21.371892422856|-21.541546471054|-22.086718063812|-22.526353815375|-23.098171211148|-23.136535210397|-23.136535210397|-23.136535210397|-23.136535210397|-23.136535210397|-23.136535210397|-23.136535210397|-23.136535210397|-24.399482562571|-24.811597429414|-24.841862663847|-25.31623732737|-26.569152272314|-27.333502783345|-27.868541970728|-27.868541970728|-27.868541970728|-28.178046915853|-28.178046915853|-28.572829694576|-28.969811725425|-29.908680067909|-30.421503122134|-30.421503122134|-30.421503122134|-30.421503122134|-30.421503122134|-30.421503122134|-30.421503122134|-31.232224737586|-31.89969389856|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579||27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.41638514579|27.229037783551|26.410042787048|25.098935578104|24.319485258303|24.319485258303|24.319485258303|24.319485258303|24.319485258303|24.319485258303|24.319485258303|24.319485258303|24.319485258303|23.639895729712|23.213218376031|22.714191936774||22.480634715074|21.545483829704|21.088871375418|21.078029571541|21.078029571541|21.078029571541|19.294026461082|19.294026461082|19.294026461082|19.294026461082||19.294026461082|19.294026461082|18.798485215987|16.537586499249|16.537586499249|16.251897683598|16.251897683598|16.192720906445|15.577967238104|15.13731224021|15.13731224021|15.13731224021|15.13731224021|15.13731224021|15.13731224021|15.13731224021|15.13731224021||15.13731224021|15.13731224021|15.13731224021|15.13731224021|15.13731224021|15.13731224021|14.872040608084|14.872040608084|14.872040608084|14.066499495097|14.066499495097|14.066499495097|13.17790034255|13.17790034255|13.17790034255|12.825661372704|-17.541356866513|-17.541356866513|-17.541356866513|-17.541356866513|-17.541356866513|-17.541356866513|-17.541356866513|-17.541356866513|-17.541356866513||-17.541356866513|-17.541356866513|-17.541356866513|-17.541356866513|-17.541356866513|-17.541356866513|-17.541356866513|-17.541356866513|-18.645952402392|-18.866613479498|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.225027865344|-22.748364044752|-24.692070512337|-25.650634373076|-25.766816444802
01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH|16.715800683466|16.715800683466|16.715800683466|16.715800683466||16.715800683466|16.715800683466|16.715800683466|16.715800683466|16.715800683466|16.715800683466|16.715800683466|16.715800683466|16.715800683466|16.715800683466|16.715800683466|16.715800683466|16.715800683466|16.715800683466|16.715800683466|16.715800683466|16.715800683466|16.691203817554|16.691203817554||16.691203817554|16.691203817554|16.691203817554|16.691203817554|16.691203817554|16.691203817554|16.691203817554|16.691203817554|16.691203817554|16.691203817554|16.691203817554||16.691203817554|16.691203817554|16.691203817554|16.691203817554||16.691203817554|16.691203817554|16.691203817554|16.691203817554|16.691203817554|16.583864884053|16.349405611527|16.040098942077|16.040098942077|15.827054011331|15.652143570567|-18.298156690213|-18.298156690213|-18.298156690213|-18.298156690213|-18.298156690213|-18.298156690213|-18.298156690213|-18.298156690213||-18.298156690213|-18.298156690213|-18.298156690213|-18.298156690213|-18.298156690213|-18.298156690213|-18.535929891371|-18.941032856596|-19.500870247564|-20.313467630502|-20.669504640225|-20.669504640225|-20.669504640225|-20.669504640225|-20.669504640225|-20.669504640225|-25.020282954776|-25.59364734182|-26.119658528536|-26.64237643477|-27.542640275388|-28.068628914521|-28.081114568819|-28.081114568819|-28.081114568819|-28.081114568819|-28.081114568819|-28.081114568819|-28.081114568819|-28.081114568819|-28.081114568819|-28.081114568819|-28.081114568819|-28.081114568819|-28.081114568819|-28.081114568819|-28.081114568819|-28.362348863934|-29.153165946906|-29.564629380908|-30.006254426866|-30.222505931754|-30.694389284269|-30.694389284269|-30.995710625268|-31.486900821899|-32.235167520548|-32.589075107603|29.176688453059|29.176688453059|29.176688453059|29.176688453059|29.176688453059|29.176688453059|29.176688453059|29.176688453059|29.176688453059|29.176688453059|29.176688453059|29.176688453059|29.176688453059|29.176688453059||29.176688453059|29.081874711095|28.863195373812|27.98882797272|27.69036354523|26.63207069482|25.846190093244|25.770501870696|25.770501870696|25.770501870696|25.770501870696|25.24139081645|25.24139081645|24.800410211168|24.800410211168|24.800410211168|24.800410211168|22.790456705714|21.530626245829|21.530626245829|21.530626245829|21.530626245829|21.530626245829|21.530626245829|21.530626245829|21.172362164759|20.821236217578|20.29720591236|19.10522893986|18.720254623458|18.197705493553|17.862084320501|17.720792398858|17.720792398858|17.720792398858|17.720792398858|17.720792398858|17.720792398858|17.720792398858|17.720792398858||17.720792398858|17.313102839178|16.829079216517|16.829079216517|16.829079216517|16.829079216517|16.829079216517|16.829079216517|16.829079216517|16.829079216517||16.829079216517|16.829079216517|16.829079216517|16.829079216517|16.829079216517|16.829079216517|16.829079216517|16.297031687141|15.502391523209|15.502391523209|15.502391523209|15.502391523209|15.502391523209|15.502391523209|15.502391523209|15.327181079588|15.327181079588||15.327181079588|15.327181079588|15.327181079588|15.327181079588|14.814005754859|14.814005754859|14.474845825278|14.474845825278|14.474845825278|14.299273529145|13.66249878624|13.66249878624|12.704721320767|12.286384168842|12.286384168842|11.532092959327|-13.653926315916|-13.653926315916|-13.653926315916|-13.653926315916|-13.653926315916|-13.653926315916|-13.653926315916|-13.653926315916|-13.653926315916||-13.653926315916|-13.888840082633|-14.178736156127|-14.178736156127|-14.178736156127|-14.178736156127|-14.178736156127|-14.178736156127|-14.211875784423|-14.211875784423|-15.239750398558|-15.612339441562|-15.612339441562|-15.612339441562|-15.629001595694|-15.629001595694|-15.629001595694|-15.629001595694|-15.629001595694|-15.629001595694|-15.629001595694|-15.629001595694|-15.629001595694|-15.868074858246|-15.868074858246|-15.868074858246|-16.28452763299|-16.452530858029|-16.690778634564|-16.690778634564|-16.845436958639
01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE|79.518117639988|79.518117639988|79.518117639988|79.518117639988||79.518117639988|78.773465180364|78.436025222106|77.380293934392|74.612546171135|72.590881362432|65.722092962788|-82.731821075162|-82.731821075162|-82.731821075162|-84.457612983104|-84.457612983104|-84.457612983104|72.91424857337|72.91424857337|72.91424857337|72.91424857337|71.581963763841|68.303849999781||68.226773386394|67.124194601283|64.775981900998|64.775981900998|62.117200213349|59.028004679057|58.636342660027|58.636342660027|58.636342660027|56.097623020893|53.571248326572||52.622985998611|52.622985998611|52.622985998611|52.622985998611||52.622985998611|52.622985998611|52.622985998611|52.622985998611|52.622985998611|52.622985998611|52.622985998611|52.622985998611|52.622985998611|52.622985998611|52.622985998611|51.246650660281|51.023499979183|50.39277745795|50.210863765872|-57.286781848483|-57.286781848483|-57.286781848483|-57.286781848483||-57.286781848483|-57.286781848483|-57.286781848483|-57.286781848483|-57.596897230125|-57.596897230125|-57.596897230125|-57.596897230125|49.149974548976|49.149974548976|49.149974548976|49.149974548976|49.149974548976|49.149974548976|49.149974548976|49.149974548976|49.149974548976|49.149974548976|49.149974548976|49.149974548976|40.002194206097|38.411126272576|38.411126272576|38.411126272576|38.411126272576|38.411126272576|38.411126272576|37.93429686482|37.069577692193|37.069577692193|37.069577692193|37.069577692193|37.069577692193|37.069577692193|37.069577692193|37.069577692193|37.069577692193|37.069577692193|35.441885981346|35.441885981346|33.889326141034|33.889326141034|33.889326141034|33.889326141034|33.889326141034|33.889326141034|33.889326141034|32.822184931078|32.395761051485|31.655289056908|29.307542989663|28.856714670318|-31.304292839462|-31.304292839462|-31.304292839462|-31.304292839462|-31.304292839462|-31.304292839462|-31.304292839462|-31.304292839462|-31.304292839462|-31.304292839462||-31.304292839462|-31.304292839462|-31.304292839462|-31.304292839462|-31.304292839462|-31.304292839462|-31.304292839462|-31.952826254561|-32.647585384266|-33.050927683398|-33.222467170108|-33.222467170108|-33.222467170108|-33.222467170108|-33.222467170108|-33.222467170108|-33.371208122427|-33.566475792123|-33.895089650778|-33.895089650778|-33.895089650778|-34.487322092749|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333|32.782738989333||32.782738989333|32.087488299984|31.684890556721|31.684890556721|31.684890556721|31.684890556721|31.684890556721|31.684890556721|31.684890556721|31.684890556721||31.684890556721|31.684890556721|31.684890556721|31.684890556721|31.684890556721|31.684890556721|30.927099440262|29.798720913645|29.066073841078|29.066073841078|29.066073841078|29.066073841078|29.066073841078|29.066073841078|29.066073841078|29.066073841078|29.066073841078||29.066073841078|29.066073841078|29.066073841078|29.066073841078|29.066073841078|29.066073841078|29.066073841078|28.650639474638|28.238208916726|27.809676332542|25.721760844091|25.721760844091|25.257500595741|25.257500595741|25.257500595741|25.257500595741|25.257500595741|23.446940127296|23.446940127296|23.446940127296|22.812734276368|22.322202954374|21.469115029531|20.452124817027|20.452124817027||20.452124817027|20.452124817027|20.452124817027|19.96069477096|19.588642344265|19.588642344265|19.588642344265|-28.556426388698|-28.556426388698|-28.556426388698|-30.933251547236|-31.887285908822|-31.887285908822|-31.934762010711|-32.945086172044|-33.959429081744|-34.962143165608|-35.543412709623|-35.543412709623|-35.543412709623|-35.747001754478|-35.747001754478|-35.747001754478|-35.747001754478|-35.747001754478|-35.747001754478|-36.307032809473|-36.602292638967|-36.602292638967|-36.602292638967|-36.602292638967
01243|15369|/equities/allegiant-travel|R2000GROWTH|99.569992908781|99.569992908781|99.569992908781|99.569992908781||99.569992908781|99.569992908781|99.569992908781|99.569992908781|99.569992908781|92.588604062735|87.866227567129|85.299416687679|85.076646337177|85.076646337177|85.076646337177|85.076646337177|85.076646337177|85.076646337177|85.076646337177|85.076646337177|85.076646337177|85.076646337177|85.076646337177||85.076646337177|85.076646337177|85.076646337177|85.076646337177|85.076646337177|85.076646337177|82.97391814909|82.97391814909|82.54657490741|79.776195663995|77.201344209005||77.201344209005|77.201344209005|77.201344209005|77.201344209005||77.201344209005|77.201344209005|77.201344209005|77.201344209005|77.201344209005|77.201344209005|77.201344209005|77.201344209005|77.201344209005|71.971198782864|71.971198782864|70.684389045441|70.613207846442|68.684119575067|67.574579628357|66.900365626424|64.336517956091|64.02409802228|64.02409802228||61.915662349923|59.468515146291|57.30419138125|57.30419138125|57.30419138125|57.30419138125|57.30419138125|57.30419138125|57.30419138125|57.30419138125|57.30419138125|57.30419138125|57.30419138125|56.853641488565|56.853641488565|53.896220713206|-67.918555227311|58.177072135353|58.177072135353|58.177072135353|58.177072135353|58.177072135353|58.177072135353|58.177072135353|58.177072135353|58.177072135353|57.434524103164|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.334920709649|57.315089541354|57.315089541354|55.234541925764||54.655418514191|54.655418514191|54.655418514191|52.417133886482|51.481273844138|50.371411736198|50.371411736198|50.371411736198|50.371411736198|50.371411736198|50.371411736198|50.136569799524|48.846746247722|47.806164639338|-55.429641779874|-55.429641779874|-55.429641779874|-55.429641779874|-55.429641779874|-55.612379560442|-56.733198918205|-57.851069531237|-57.851069531237|-57.851069531237|-57.851069531237|-57.851069531237|-60.093229323633|-60.093229323633|-60.093229323633|-60.328971048204|-60.900718631577|-61.178455046459|-61.178455046459|-62.698829310518|-63.304305931877|-63.304305931877|-63.304305931877|-63.304305931877|52.888450153147|52.888450153147||52.888450153147|50.797215469982|50.108046366767|50.108046366767|50.108046366767|50.108046366767|50.108046366767|50.108046366767|50.108046366767|50.108046366767||50.108046366767|50.108046366767|50.108046366767|50.108046366767|50.108046366767|50.108046366767|50.108046366767|50.108046366767|49.837486239721|49.837486239721|49.837486239721|49.788904998911|49.788904998911|49.788904998911|49.788904998911|49.788904998911|49.788904998911||49.788904998911|49.788904998911|49.788904998911|49.788904998911|49.788904998911|49.788904998911|49.788904998911|49.788904998911|49.788904998911|49.338853887069|44.465275927106|43.119217947368|-52.310748688607|-52.310748688607|-52.310748688607|-52.310748688607|-52.310748688607|-52.310748688607|-52.310748688607|-52.310748688607|-52.310748688607|-52.310748688607|-52.310748688607|-52.310748688607|-53.970276320674||-55.441419668438|-56.792131286465|-56.959457820561|-56.959457820561|-56.959457820561|-56.959457820561|-56.959457820561|-56.959457820561|-56.959457820561|-56.959457820561|-60.157983946901|-60.157983946901|-60.157983946901|-60.614424997018|-63.299639919782|-64.521820946297|-65.195010066173|-65.195010066173|-65.195010066173|-65.195010066173|-65.244389832457|-65.244389832457|-65.244389832457|-66.006544868638|-67.026716647865|-67.731352102229|-69.790389020651|-70.687919095967|-70.687919095967|-75.143242999154|-78.079133321
01244|1162166|/equities/nikola-corp|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||-0.055214869161884|-0.055214869161884|-0.055214869161884|-0.055214869161884|-0.055214869161884|-0.055214869161884|-0.055214869161884|-0.055214869161884|-0.055214869161884|-0.055214869161884|-0.055214869161884|-0.055214869161884|-0.055214869161884|-0.055214869161884|-0.055214869161884|-0.055214869161884|-0.055214869161884|-0.055214869161884|-0.055214869161884||-0.055214869161884|-0.055214869161884|-0.055214869161884|-0.055214869161884|-0.055214869161884|-0.055214869161884|-0.055214869161884|-0.055214869161884|-0.055214869161884|-0.05610978316862|-0.05610978316862|-0.05610978316862|-0.05610978316862|-0.05610978316862|-0.05610978316862|-0.05610978316862|-0.057139238588375|-0.057139238588375|-0.064327897072525|-0.064327897072525|-0.064327897072525|-0.064327897072525|-0.064327897072525|-0.067922664430346|-0.06870970537585|-0.06870970537585|-0.06870970537585|-0.06870970537585|-0.06870970537585|-0.06870970537585|-0.06870970537585|-0.06870970537585|-0.06870970537585|-0.06870970537585|-0.075965685654096|-0.075965685654096|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124||-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.077581765384124|-0.083624850674777|-0.083624850674777|-0.083624850674777|-0.084652902557674|-0.084652902557674|-0.09034766981085|-0.10087271210914|-0.10087271210914|-0.10087271210914|-0.10087271210914|-0.10087271210914|-0.10087271210914|-0.10087271210914|-0.10087271210914|-0.10087271210914|-0.10087271210914|-0.10087271210914|-0.10087271210914|-0.10087271210914|-0.10087271210914|-0.10087271210914|-0.10184606278041||-0.10184606278041|-0.10184606278041|-0.10184606278041|-0.10184606278041|-0.10184606278041|-0.10184606278041|-0.10184606278041|-0.10184606278041|-0.10184606278041|-0.10184606278041||-0.11584562892825|-0.12186458469663|0.088115678112757|0.088115678112757|0.088115678112757|0.088115678112757|0.088115678112757|0.088115678112757|0.088115678112757|0.088115678112757|0.088115678112757|0.088115678112757|0.088115678112757|0.088115678112757|0.088115678112757|0.088115678112757|0.088115678112757||0.088115678112757|0.088115678112757|0.086739644138959|0.084266271142988|0.083341080142065|0.083341080142065|0.081937278200417|0.081937278200417|0.081937278200417|0.079758093328639|0.078302894902286|0.078302894902286|0.076596159116426|0.076596159116426|0.075551289652234|0.073012548971444|0.067922271692389|0.064924744575814|0.061166380494388|0.055879311594207|0.049721458259375|0.041361684466403|0.041361684466403|0.035751868166309|0.028057635385439||0.022176761375807|0.022176761375807|0.022176761375807|0.022176761375807|0.022176761375807|0.022176761375807|0.022176761375807|0.022176761375807|0.022176761375807|0.022176761375807|0.022176761375807|0.022176761375807|0.022176761375807|0.022176761375807|0.022176761375807|-0.21789803955076|-0.22822560249232|-0.24891177886021|-0.25545753315966|-0.27041948380714|-0.28029942614773|-0.28949936013463|-0.29472150632676|-0.31216278648968|-0.32090308781129|-0.34072010677901|-0.34102233346796|-0.3723359293849|-0.40559547183256|-0.42007829883408|-0.45918143914488
01245|1142294|/equities/health-catalyst|R2000GROWTH|-2.1377837730207|-2.1377837730207|-2.1377837730207|-2.1892042703936||-2.2607824545778|-2.331702846253|-2.43189191152|-2.4789632290268|-2.4789632290268|-2.4789632290268|-2.4789632290268|-2.4789632290268|-2.4789632290268|-2.4789632290268|-2.4789632290268|-2.5302367706723|-2.5413417619475|-2.5413417619475|-2.587046521903|-2.6235169171938|-2.6235169171938|-2.6235169171938|-2.6235169171938||2.2680002588119|2.2680002588119|2.2680002588119|2.2680002588119|2.2680002588119|2.2680002588119|2.2680002588119|2.2680002588119|2.2680002588119|2.2680002588119|2.2680002588119||2.2680002588119|2.2680002588119|2.2680002588119|2.2680002588119||2.2680002588119|2.2680002588119|2.2680002588119|2.2680002588119|2.2680002588119|2.2680002588119|2.2680002588119|2.2680002588119|2.2680002588119|2.2680002588119|2.2680002588119|2.2680002588119|2.2680002588119|2.2680002588119|2.2680002588119|2.2680002588119|2.2680002588119|2.2680002588119|2.2680002588119||2.0797224064762|1.8874693071505|-2.7527740507431|-2.7527740507431|-2.7527740507431|-2.8241932821613|-2.9329925458013|-2.9560083857707|-2.979464887638|-3.1155166350682|-3.2711296835298|-3.387505767124|-3.387505767124|-3.4144508014974|2.9399693976298|2.9399693976298|2.9399693976298|2.9399693976298|2.9399693976298|2.9399693976298|2.9399693976298|2.9399693976298|2.8360770952321|2.7134412407452|2.6985596844658|2.6985596844658|2.6810057468748|-3.1718242998807|-3.1718242998807|-3.1718242998807|-3.1718242998807|-3.1718242998807|-3.1718242998807|-3.1964712403316|-3.2206373615312|-3.2206373615312|-3.2206373615312|-3.2206373615312|-3.2206373615312|-3.2206373615312|-3.3130034029551|-3.3130034029551|-3.3130034029551|-3.3130034029551|-3.3130034029551|-3.399726039841|-3.4685506681775|-3.4685506681775|-3.4734130804234|-3.4734130804234|-3.4734130804234|-3.5132367152299|2.9523822442986|2.9523822442986|2.9523822442986|2.9523822442986|2.9523822442986|2.9523822442986|2.9523822442986|2.9523822442986|2.9523822442986|2.9523822442986||2.9523822442986|2.9523822442986|2.7145914387149|-3.5255323736039|-3.5255323736039|-3.5255323736039|-3.5255323736039|-3.5255323736039|-3.5255323736039|-3.5255323736039|-3.5255323736039|-3.5255323736039|-3.5255323736039|-3.5255323736039|-3.5255323736039|-3.8343803450098|-4.1036866802085|-4.1036866802085|-4.1036866802085|-4.1036866802085|-4.1036866802085|-4.2237179264688|-4.2237179264688|-4.2237179264688|-4.2237179264688|-4.2237179264688|-4.2237179264688|-4.2237179264688|-4.2237179264688|-4.2237179264688|-4.2237179264688|-4.2940653794665|-4.2940653794665|-4.3597672566338|-4.3597672566338|-4.3597672566338|-4.3597672566338|-4.3597672566338|-4.3597672566338|-4.3597672566338||-4.3597672566338|-4.3597672566338|-4.3597672566338|-4.3597672566338|-4.3597672566338|-4.3597672566338|-4.3597672566338|-4.3597672566338|-4.3597672566338|-4.3597672566338||-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.3611405258519|-4.386915787958|-4.386915787958||-4.386915787958|-4.5077064400502|-4.5916737986481|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.657326771094|-4.6706409335948||-4.6777048465177|-4.6777048465177|-4.8342351006116|-4.8342351006116|-4.8342351006116|-4.8416501732497|-4.8907636155705|-4.8907636155705|-4.8907636155705|-4.8907636155705|-5.0519040149694|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1082292303343|-5.1566436141618|-5.4568264848533|-5.4681366686923
01246|41321|/equities/ptc-therape|R2000GROWTH|-76.907014313236|-76.907014313236|-77.261685520295|-77.570208608976||-78.968011498308|-79.279734319952|-79.552483340664|-80.942077471249|-80.942077471249|-80.942077471249|-80.942077471249|-80.942077471249|-80.942077471249|-80.942077471249|-80.942077471249|-80.942077471249|-80.942077471249|-80.942077471249|-80.942077471249|-80.942077471249|-80.942077471249|-80.942077471249|-80.942077471249||-82.325066299393|-82.325066299393|-82.325066299393|-82.325066299393|-82.325066299393|-82.325066299393|-82.325066299393|-82.325066299393|-82.325066299393|-82.325066299393|-82.499375618327||-82.499375618327|-82.499375618327|-82.499375618327|-82.499375618327||-82.499375618327|-82.499375618327|-82.499375618327|-82.499375618327|-82.499375618327|-83.352080544751|-83.574813428765|-84.202700923635|-84.202700923635|-84.202700923635|-84.202700923635|-85.040772463164|-86.277555506594|-86.277555506594|-86.277555506594|-86.277555506594|77.136906341424|77.136906341424|77.136906341424||76.202116122633|75.341519795954|71.961136565274|69.670505588518|69.670505588518|68.654175724439|68.386641519369|68.386641519369|67.821271067528|67.303074657551|66.292863222881|65.084292249463|64.697526784948|64.697526784948|64.697526784948|62.750029082884|61.994225259494|61.994225259494|61.994225259494|61.939135599877|61.416078594685|61.416078594685|61.416078594685|61.239954796966|61.239954796966|61.239954796966|61.239954796966|60.714088765922|60.714088765922|60.714088765922|60.388157253069|60.142166537761|60.142166537761|59.695741462177|58.584689615258|58.584689615258|58.584689615258|58.584689615258|58.495768544949|56.004742514068|55.497212183667|54.939088988171|54.939088988171|54.939088988171|54.939088988171|54.939088988171|54.939088988171|54.939088988171|54.939088988171|54.939088988171|54.939088988171|54.939088988171|54.939088988171|54.939088988171|52.753355423462|52.27198221049|51.542759808802|51.132172065634|51.132172065634|49.6171328819|47.292927136709|44.781030830067||-51.536740165636|-51.536740165636|-51.536740165636|-51.536740165636|-51.536740165636|-51.536740165636|-51.536740165636|-51.536740165636|-51.536740165636|-51.536740165636|-51.536740165636|-51.536740165636|-51.536740165636|-51.536740165636|-51.558876308782|-53.101585265644|46.53459312907|46.53459312907|46.53459312907|46.53459312907|45.850242747103|45.789716443789|44.891908126156|-49.478634357109|-49.478634357109|-49.946259710142|-51.288655813031|-51.288655813031|-52.003784346904|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442||46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442||46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.584043732442|46.583076096417|45.409973569315|44.997748105175|43.540830948227|42.929535285492|42.450038053216|41.918376394579|-48.552468376844|-48.552468376844||-48.552468376844|-48.552468376844|-48.552468376844|-48.552468376844|-48.552468376844|-48.552468376844|-48.552468376844|-48.552468376844|-48.552468376844|-48.552468376844|-48.552468376844|-48.552468376844|-48.552468376844|-48.552468376844|-50.122739877402|-51.751042233873|-51.751042233873|-51.751042233873|-51.751042233873|-51.751042233873|-51.751042233873|-51.751042233873|-51.751042233873|-51.751042233873|-51.751042233873||-51.751042233873|-51.751042233873|-51.751042233873|-51.751042233873|-51.751042233873|-51.751042233873|-52.115602770302|-52.384558667578|-52.462843989705|-53.796492575909|-55.931657154588|-56.326842554442|-57.432212615738|50.016102906583|50.016102906583|50.016102906583|50.016102906583|50.016102906583|50.016102906583|49.416948461383|49.416948461383|48.345497713982|48.222382027241|48.104853372146|46.789880677913|45.718478437767|45.693330862301|45.693330862301|45.693330862301|45.693330862301|45.693330862301
01247|21116|/equities/gencorp-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01248|998046|/equities/r1-rcm-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE|-71.411276656294|-71.590948985577|-72.787999813822|-72.850277469188||-74.173829653282|-74.173829653282|-74.173829653282|-74.173829653282|-74.173829653282|-74.173829653282|-74.173829653282|-74.173829653282|-74.173829653282|-74.173829653282|-74.236379396467|-74.236379396467|-74.236379396467|64.487642861735|64.487642861735|64.487642861735|64.487642861735|63.201813895043|63.201813895043||63.201813895043|63.201813895043|61.856260141839|61.856260141839|61.856260141839|61.856260141839|59.573532352966|59.350292058037|59.084748421826|58.416158846924|57.56627750464||57.56627750464|57.56627750464|57.56627750464|57.56627750464||57.56627750464|57.56627750464|56.848396257714|56.848396257714|56.848396257714|55.905995426527|55.473884010702|54.945519831159|54.945519831159|54.945519831159|54.834147243313|54.834147243313|54.834147243313|54.04016492611|52.788518034152|50.883629784243|-56.480051298701|-56.480051298701|-56.480051298701||-56.480051298701|-56.480051298701|-56.480051298701|-56.480051298701|-56.480051298701|-56.480051298701|-56.480051298701|-57.874780305848|-58.463643216011|52.49001640045|52.49001640045|52.49001640045|52.49001640045|52.49001640045|52.49001640045|52.49001640045|52.49001640045|52.49001640045|52.49001640045|52.49001640045|52.49001640045|52.49001640045|52.49001640045|52.49001640045|52.49001640045|52.49001640045|50.731967753429|48.624099327744|-52.944615396184|-52.944615396184|-52.944615396184|-52.944615396184|-52.944615396184|-53.884770586071|-53.884770586071|-54.144743815592|-54.868339808322|-54.868339808322|-54.868339808322|-54.868339808322|-55.712044909637|-56.528639266933|-57.491522098079|-58.065303670581|-59.17811315503|-61.599570358751|-62.845076124931|-63.30397536254|-65.062631866751|-65.062631866751|-65.062631866751|-65.062631866751|-65.062631866751|-65.062631866751|-65.91237033453|58.184516423723|58.184516423723|58.184516423723|58.184516423723|56.800297942185|55.869283224852|55.869283224852||55.869283224852|55.617449450531|55.617449450531|54.948833333164|53.933424272702|50.323248640879|-59.313694988155|-59.313694988155|-59.313694988155|-59.313694988155|-59.313694988155|-59.313694988155|-59.313694988155|-59.313694988155|-59.313694988155|-60.922162411902|-61.388513324761|-61.788903923061|-62.446839141875|-62.783154381678|-63.426282129206|-64.902257929817|-67.768619337098|-68.172124677695|-68.172124677695|-68.172124677695|-68.172124677695|-68.172124677695|-68.172124677695|-68.172124677695|-68.172124677695|59.115629084304|59.115629084304|59.115629084304|59.115629084304|59.115629084304|59.115629084304|57.724307253841|57.709234028926|56.884149743308||56.177531773502|54.489069575132|51.383747087767|-60.396660510008|-60.396660510008|-60.396660510008|-60.396660510008|-60.396660510008|-60.396660510008|-60.690734323865||-61.329149282647|54.992057849127|54.992057849127|54.992057849127|54.992057849127|54.992057849127|54.992057849127|53.837842359762|53.802662009775|53.802662009775|53.802662009775|53.802662009775|53.802662009775|53.802662009775|53.802662009775|53.802662009775|53.802662009775||53.802662009775|53.802662009775|53.802662009775|53.802662009775|53.802662009775|53.802662009775|53.802662009775|53.802662009775|53.802662009775|53.650181155271|-57.834854893811|-57.834854893811|-57.834854893811|-57.834854893811|-57.834854893811|-57.834854893811|-57.834854893811|-57.834854893811|-57.834854893811|-57.834854893811|-57.834854893811|-57.834854893811|-57.834854893811|-57.834854893811|-57.834854893811||-57.834854893811|-59.193343388127|-59.193343388127|-59.193343388127|-59.193343388127|-59.193343388127|-59.193343388127|-59.193343388127|-59.193343388127|-59.193343388127|-62.915383271693|-65.104607275384|-65.104607275384|-66.09289749823|-67.941014802036|-67.941014802036|-67.941014802036|-67.941014802036|-67.941014802036|-67.941014802036|-67.941014802036|-67.941014802036|-67.941014802036|-67.941014802036|-67.941014802036|-67.941014802036|-67.941014802036|-67.941014802036|-69.589815920787|-70.537575000079|-71.414526667365
01250|1056241|/equities/apollo-medical|R2000GROWTH|-23.041294541767|-23.041294541767|-23.041294541767|-23.041294541767||-23.041294541767|-23.534216632237|-23.756907928641|-24.031563534401|-24.746459923477|-25.990233167775|-26.637140526163|-26.637140526163|-26.805989333642|-27.04220991295|-27.390500706427|-27.390500706427|-27.65982751713|-28.483953580435|24.975564569532|24.975564569532|24.975564569532|24.975564569532|24.975564569532||24.975564569532|24.975564569532|24.975564569532|24.975564569532|24.975564569532|24.975564569532|24.975564569532|24.272598247836|24.272598247836|23.065020010548|22.37099406198||22.285796388619|22.285796388619|22.15949570761|21.924438975761||21.716043073281|-24.639309353543|-24.639309353543|-24.639309353543|-24.639309353543|-24.639309353543|-24.639309353543|-24.639309353543|-24.639309353543|-24.639309353543|-24.639309353543|-25.22145360809|-25.736337914527|-26.251486953166|-26.416316356037|-26.416316356037|-26.416316356037|-26.416316356037|-26.416316356037||-26.416316356037|-26.416316356037|-26.416316356037|-26.416316356037|-26.416316356037|-26.416316356037|-26.416316356037|-26.802296362292|-27.063663281745|-28.746292844686|-29.433294432734|-29.433294432734|-30.252749276795|-34.231887208796|30.261614897929|30.261614897929|30.261614897929|30.261614897929|30.261614897929|30.261614897929|30.261614897929|30.261614897929|30.261614897929|30.261614897929|29.590127842385|29.547363591148|29.365403413721|28.996003309828|28.050558372717|27.125342682976|-31.084555763591|-31.084555763591|-31.084555763591|-31.084555763591|-31.084555763591|-31.084555763591|-31.084555763591|-31.084555763591|-31.084555763591|-31.084555763591|-31.084555763591|-31.084555763591|-31.084555763591|-31.084555763591|-31.084555763591|-31.084555763591|-31.084555763591|-31.084555763591|-32.601727320739|28.301790815856|28.301790815856|28.301790815856|28.301790815856|28.301790815856|28.301790815856|28.301790815856|28.301790815856|28.301790815856|28.301790815856|28.301790815856|28.301790815856|28.301790815856||28.301790815856|27.348184486524|27.099871843276|26.425135631492|26.407372071931|26.354580113831|25.604129093615|25.604129093615|25.604129093615|25.604129093615|25.111540931035|25.111540931035|25.111540931035|24.237289686522|23.924765979274|22.165851817113|-24.804610321277|-25.118455539537|-25.125746215803|-25.125746215803|-25.995285101978|-26.396400730726|-26.396400730726|-26.396400730726|-26.396400730726|-26.396400730726|-26.396400730726|-26.686499905716|-26.993985358739|-26.993985358739|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973||-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973|-27.201739841973||-27.605265465351|-27.998628765314|-28.452123226304|-28.452123226304|-28.452123226304|-28.452123226304|-28.452123226304|-28.452123226304|-28.629584752949|-28.629584752949|-28.763851603447|-28.763851603447|-28.763851603447|-28.763851603447|-28.949279953571|-28.968890765201|-28.968890765201||-28.968890765201|-29.543100572175|-30.99455603024|-31.975842106057|-31.975842106057|-31.975842106057|-31.975842106057|-32.625935991288|-33.305760974885|-34.870846239727|28.672255778998|28.672255778998|27.758339114421|27.701772086095|27.701772086095|27.701772086095|27.701772086095|27.701772086095|27.701772086095|27.701772086095|27.701772086095|27.701772086095|27.701772086095|27.701772086095|27.701772086095||27.701772086095|27.701772086095|27.701772086095|26.989745846801|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305|-33.190528866305
01251|940825|/equities/caredx-inc|R2000GROWTH|17.99810138913|17.99810138913|17.99810138913|17.99810138913||17.99810138913|17.99810138913|17.99810138913|17.99810138913|17.99810138913|17.99810138913|17.99810138913|17.99810138913|17.99810138913|17.99810138913|17.99810138913|17.99810138913|17.99810138913|17.99810138913|17.99810138913|17.99810138913|17.99810138913|17.39601301425|17.39601301425||17.39601301425|17.39601301425|16.877733680855|16.877733680855|15.6905376351|-20.176875335628|-21.016770780078|17.534470884912|17.534470884912|17.534470884912|17.534470884912||17.534470884912|17.534470884912|17.534470884912|17.534470884912||17.534470884912|17.534470884912|17.534470884912|17.534470884912|17.534470884912|17.534470884912|17.534470884912|17.534470884912|17.534470884912|16.801077993835|16.554532007073|16.511272536164|16.511272536164|16.511272536164|16.511272536164|15.590859212749|15.409608144809|15.409608144809|15.409608144809||15.346027079984|15.346027079984|14.87368105933|14.158330365745|14.158330365745|14.158330365745|14.158330365745|14.158330365745|14.158330365745|14.158330365745|14.158330365745|14.158330365745|13.552940036061|13.552940036061|13.552940036061|13.552940036061|13.552940036061|13.552940036061|13.552940036061|13.552940036061|13.552940036061|13.552940036061|13.552940036061|13.552940036061|13.552940036061|13.552940036061|13.552940036061|13.418253725958|13.418253725958|13.418253725958|13.418253725958|13.418253725958|13.418253725958|13.418253725958|13.418253725958|13.418253725958|13.418253725958|13.418253725958|13.418253725958|13.418253725958|13.418253725958|13.418253725958|13.418253725958|13.418253725958|13.418253725958|13.418253725958|13.418253725958|12.978059576829|12.911176839228|12.637419081127|12.443243080151|12.049992302802|11.735547202326|11.55417308402|11.55417308402|11.55417308402|11.55417308402|11.55417308402|11.55417308402|11.55417308402|11.55417308402|11.55417308402||-13.753269803904|-13.753269803904|-13.753269803904|-13.753269803904|-13.753269803904|-13.753269803904|-13.753269803904|-13.753269803904|-13.753269803904|-14.083077470884|-14.258975073612|-14.33691665521|-14.596536108696|-14.596536108696|-14.596536108696|-14.779736922055|-14.779736922055|-14.779736922055|-14.779736922055|-14.779736922055|-14.779736922055|-15.313174430827|-15.763178645215|-15.763178645215|-16.146309228563|-16.372288010544|-16.631987119191|-16.883633815184|-16.883633815184|-16.883633815184|-16.883633815184|-19.650426929676|17.948008572742|17.948008572742|17.948008572742|17.948008572742|17.891948527412|17.814521173986|17.555241447348|17.555241447348||17.555241447348|17.555241447348|17.555241447348|17.555241447348|17.555241447348|17.555241447348|17.555241447348|17.555241447348|17.555241447348|17.555241447348||17.555241447348|17.555241447348|17.555241447348|17.555241447348|17.555241447348|17.555241447348|17.450618379269|16.951642690934|16.660714028983|16.306071783336|16.108413512212|-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197||-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197|-17.806675742197|-18.109084259722|-18.533704796603|-19.088838938398|-19.673625976424|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576||-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.210467766576|-20.267186004644|-20.855762197712|-21.250291932666|-21.638101274265|-22.073897891265|-22.073897891265|-22.073897891265|-22.239185356406|-22.239185356406|-22.239185356406|-22.239185356406|-22.239185356406|-22.239185356406|-22.361844256224|-22.361844256224|-22.629115107657|-23.031900091305|-24.011522473378
01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE|-23.764079828006|-23.764079828006|-23.764079828006|-23.764079828006||-24.457311386247|-25.749513460949|-26.321125058946|-26.763669731952|-26.763669731952|-27.105117918946|-27.105117918946|-27.755963989869|-28.916626820713|-29.754585780204|-29.77120615542|-29.934951215983|-30.290452987208|-30.290452987208|-30.290452987208|-30.290452987208|-30.290452987208|-30.290452987208|-30.290452987208||-30.863837063593|-31.250652538717|-31.561280924943|29.23427165703|29.23427165703|29.23427165703|29.23427165703|29.23427165703|29.23427165703|29.23427165703|29.23427165703||29.23427165703|29.23427165703|29.23427165703|29.23427165703||29.23427165703|29.23427165703|29.23427165703|29.095579610445|-31.074943554967|-31.074943554967|-31.074943554967|-31.074943554967|-31.074943554967|-31.074943554967|-31.074943554967|-31.074943554967|-31.074943554967|-31.074943554967|-31.074943554967|-31.074943554967|-31.074943554967|-31.074943554967|-31.241692757161||-31.241692757161|-31.241692757161|-31.241692757161|-31.241692757161|-31.241692757161|-31.241692757161|-31.241692757161|-31.251325845224|-31.92758427671|-32.631083195479|-32.631083195479|-32.631083195479|-32.631083195479|-34.12829616913|30.991041917164|30.991041917164|30.991041917164|30.991041917164|30.991041917164|30.991041917164|30.991041917164|30.991041917164|30.991041917164|30.991041917164|30.895878653349|30.824511887319|30.824511887319|30.824511887319|30.824511887319|30.824511887319|30.824511887319|30.565501930192|29.885558607264|-32.867238146158|-32.867238146158|-32.867238146158|-32.867238146158|-32.867238146158|-32.867238146158|-32.867238146158|-32.867238146158|-32.867238146158|-32.867238146158|-32.867238146158|-32.867238146158|-33.225652171607|-33.258786378608|-33.258786378608|-33.258786378608|-33.258786378608|-33.258786378608|-33.258786378608|-33.301711594886|-33.301711594886|-33.301711594886|-33.301711594886|-33.460757454948|-33.460757454948|-33.460757454948|-33.460757454948|-33.460757454948|-33.460757454948||-33.527650076958|-33.527650076958|-33.527650076958|-33.527650076958|-33.527650076958|-33.527650076958|-33.527650076958|-33.553222557806|-33.681078785892|-33.681078785892|-33.681078785892|-33.681078785892|-33.681078785892|-33.681078785892|-33.681078785892|-34.700088044267|-35.674905369556|-35.674905369556|-35.674905369556|-35.674905369556|-35.748504821764|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154||-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.197206807154|-36.585509114814|-36.618653080287|-36.618653080287|-37.149057994753||-37.529786253936|-37.932543172843|-38.053656673439|-38.065451622018|-38.598836686886|-39.547874215219|-39.696285500412|-39.696285500412|-39.696285500412|-39.93100712215|-39.93100712215|-39.93100712215|-40.397228160557|37.353098493331|37.353098493331|37.353098493331|37.353098493331||37.353098493331|37.353098493331|37.353098493331|37.353098493331|37.353098493331|37.353098493331|37.353098493331|37.353098493331|37.28955396625|36.471048291222|34.735765386175|-36.312477725669|-36.312477725669|-36.312477725669|-36.312477725669|-36.312477725669|-36.312477725669|-36.312477725669|-36.312477725669|-36.312477725669|-36.312477725669|-36.312477725669|-36.312477725669|-36.312477725669|-36.312477725669||-36.998584581663|-37.685582186705|-37.685582186705|-37.685582186705|-37.685582186705|-37.685582186705|-37.685582186705|-37.685582186705|-38.170090809935|-39.352356708901|35.824043805637|35.824043805637|35.824043805637|35.824043805637|35.824043805637|35.824043805637|35.438103524886|34.722893229284|34.023213588703|-36.77922923091|-36.77922923091|-36.77922923091|-36.77922923091|-36.77922923091|-36.77922923091|-36.77922923091|-36.77922923091|-36.77922923091|-36.77922923091|-36.77922923091|-36.77922923091
01253|945066|/equities/shake-shack-inc|R2000GROWTH|-99.305093675042|-99.305093675042|-99.305093675042|-99.305093675042||-99.305093675042|-99.305093675042|-99.305093675042|-99.305093675042|-99.305093675042|-99.305093675042|-99.305093675042|-99.305093675042|-99.305093675042|-99.305093675042|-99.305093675042|-99.466212278368|-100.23075627221|-100.23075627221|88.941739439113|88.941739439113|88.941739439113|88.941739439113|88.941739439113||88.941739439113|88.876376442494|86.832363239462|86.143180122569|82.88659048434|82.88659048434|82.88659048434|82.277896779068|79.587105531701|-88.827001629204|-88.827001629204||-88.827001629204|-89.213892258902|-89.310322149847|-89.310322149847|-89.310322149847|-89.310322149847|-89.310322149847|-89.310322149847|-89.310322149847|-89.310322149847|-89.310322149847|-89.310322149847|-89.310322149847|-89.310322149847|-89.310322149847|-89.310322149847|-89.319522473839|-89.319522473839|-89.319522473839|-92.885022902519|-95.031689723366|-96.705726058806|-96.705726058806|-96.705726058806||-96.705726058806|-96.705726058806|-96.705726058806|-96.705726058806|-96.705726058806|-96.955250854321|-97.390775383653|-98.666141734489|-98.666141734489|-98.666141734489|-98.666141734489|-98.666141734489|-98.666141734489|-98.666141734489|-98.666141734489|-98.666141734489|-98.666141734489|-98.666141734489|-98.666141734489|-98.666141734489|-98.666141734489|-98.666141734489|-98.666141734489|-98.666141734489|-98.666141734489|-98.666141734489|-98.666141734489|-98.666141734489|-98.666141734489|-98.666141734489|-98.666141734489|-98.666141734489|-98.666141734489|-98.666141734489|-100.7680975971|-101.65943800883|-101.65943800883|-101.65943800883|-101.65943800883|-101.65943800883|-101.65943800883|-102.4791261251|-102.4791261251|-102.4791261251|-103.66378843069|-106.69494228099|-106.87099398475|-106.87099398475|-106.87099398475|-106.87099398475|-106.87099398475|-106.87099398475|-106.87099398475|-106.87099398475|-106.87099398475|-106.87099398475|-107.40192857165|-108.56273423719|-111.23535030735|-112.98318935382|-113.05717691151|-113.05717691151||-113.05717691151|-113.05717691151|-113.05717691151|-113.05717691151|-113.05717691151|-113.05717691151|-113.05717691151|-115.34075115751|-117.56361461824|-118.84901551346|-120.28918551449|-120.99270310936|-121.95127830924|-121.95127830924|-121.95127830924|-125.50086763635|-128.99068427897|-130.49531190502|-132.10893317343|-132.10893317343|-134.01464580033|-138.58571925135|130.32872345185|130.32872345185|130.32872345185|130.32872345185|130.32872345185|130.32872345185|130.32872345185|130.32872345185|130.32872345185|130.32872345185|130.32872345185|130.32872345185|130.32872345185|130.32872345185|130.32872345185|127.90345329087|127.90345329087|127.90345329087||127.1371699841|126.74408081187|126.03340130251|126.03340130251|123.13180518937|123.13180518937|122.66150872296|122.66150872296|119.27183665839|119.27183665839||116.64650399137|116.64650399137|116.64650399137|116.64650399137|116.64650399137|116.64650399137|116.64650399137|116.64650399137|116.64650399137|116.64650399137|115.72234392922|115.72234392922|115.72234392922|115.72234392922|115.57194911949|114.36883388087|110.09370714343||105.92312765646|105.92312765646|105.92312765646|105.92312765646|105.92312765646|105.92312765646|104.1997260046|102.66363726192|100.99256145219|98.679513419774|90.428072467013|88.88563422645|85.767503096934|81.571731278495|80.447370843971|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616||-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-95.32911555616|-99.906653224455|-99.906653224455|-99.906653224455|-99.906653224455|-100.94080814991|-100.94080814991|-100.94080814991|-100.94080814991|-100.94080814991|-100.94080814991|-100.94080814991|-100.94080814991|-100.94080814991|-100.94080814991|-100.94080814991|-100.94080814991|-104.45428839624|-104.45428839624|-105.6758519378|-109.85316904019|-113.04907966135
01254|20752|/equities/federal-signal-corp|R2000GROWTH|110.35318654205|110.35318654205|110.35318654205|110.35318654205||110.35318654205|110.35318654205|110.35318654205|107.37674006517|-117.42670642942|-117.42670642942|-117.42670642942|-117.42670642942|-117.42670642942|-117.42670642942|-117.42670642942|-117.93798629012|-120.83415382401|109.7451648259|109.7451648259|109.7451648259|109.7451648259|109.7451648259|109.7451648259||109.7451648259|109.7451648259|109.7451648259|109.7451648259|-116.96755839906|-116.96755839906|-116.96755839906|-116.96755839906|-116.96755839906|-116.96755839906|-116.96755839906||-116.96755839906|-118.09634242148|-118.19554451562|-118.19554451562||-118.19554451562|-118.19554451562|-118.19554451562|-118.19554451562|-118.19554451562|-118.19554451562|-118.19554451562|-118.19554451562|-118.19554451562|-118.19554451562|-118.19554451562|-118.19554451562|-118.19554451562|-118.19554451562|-118.19554451562|-118.19554451562|-118.19554451562|-118.19554451562|-118.19554451562||-118.19554451562|-118.19554451562|-118.19554451562|-118.19554451562|-118.19554451562|-118.19554451562|-118.19554451562|-119.46190502734|-119.46190502734|-122.25655971733|-123.63951233987|-123.72821682181|-123.72821682181|-123.72821682181|-126.12974239153|-127.29193492248|-129.69604063381|-132.97337543025|-133.98764050288|-134.08657199031|119.37908327086|117.42602781581|117.42602781581|-125.30764486046|-125.30764486046|-125.30764486046|-125.30764486046|-125.30764486046|-125.30764486046|-125.30764486046|-125.30764486046|-125.30764486046|-125.30764486046|-125.90388511785|-127.12989056277|-127.12989056277|-127.12989056277|-127.12989056277|-127.12989056277|-127.12989056277|-127.12989056277|-128.36043307701|-129.6496396705|120.58491279375|120.58491279375|120.58491279375|120.58491279375|120.58491279375|120.58491279375|120.58491279375|120.58491279375|120.58491279375|120.58491279375|120.58491279375|120.58491279375|120.58491279375|120.58491279375|120.58491279375|120.58491279375|120.58491279375|120.58491279375|120.58491279375||120.58491279375|120.58491279375|120.58491279375|120.58491279375|120.58491279375|120.58491279375|120.58491279375|120.58491279375|120.58491279375|120.58491279375|120.58491279375|120.58491279375|120.58491279375|118.73434566669|116.48246101308|116.48246101308|115.41403626719|115.41403626719|114.00283823322|113.80429412993|113.80429412993|113.80429412993|112.02144063481|-113.48699165606|-113.48699165606|-113.48699165606|-113.48699165606|-113.48699165606|-113.48699165606|-113.48699165606|-113.48699165606|-113.48699165606|-113.48699165606|-114.60387607442|107.12538743692|107.12538743692|107.12538743692|105.29771959204|104.42025589301|103.80411385777||103.75401612655|101.08057574581|100.29842015716|99.452132558519|98.356259822508|97.465563349879|96.603046411541|96.603046411541|95.982181797666|95.982181797666||95.982181797666|95.29567242334|95.29567242334|95.29567242334|95.29567242334|95.29567242334|94.388798403185|94.078388928751|93.826542694679|92.687547930204|91.353660009661|89.059643674401|89.059643674401|89.059643674401|89.059643674401|89.059643674401|89.059643674401||89.059643674401|89.059643674401|89.059643674401|89.059643674401|88.25338376949|87.593319934714|86.987708013868|86.987708013868|86.66683675803|85.277264298744|81.758073477554|81.656470462799|79.574687928094|77.64298372151|77.480482418024|76.437425753235|73.607435593737|70.827582025674|-79.138994280307|-79.138994280307|-79.138994280307|-79.138994280307|-79.138994280307|-79.138994280307|-79.138994280307||-79.138994280307|-79.138994280307|-79.138994280307|-79.138994280307|-79.138994280307|-79.138994280307|-79.138994280307|-79.138994280307|-79.138994280307|-79.138994280307|-81.272589845992|-81.272589845992|-81.272589845992|-81.272589845992|-82.797807785312|-82.797807785312|-82.797807785312|-82.797807785312|-82.797807785312|-82.797807785312|-84.565343746918|-85.267001632972|-85.267001632972|-85.267001632972|-85.267001632972|-86.119722476848|-88.688857307311|-89.313715883565|-89.313715883565|-89.313715883565|-89.689129878494
01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE|60.875223301753|-67.867672224847|-67.867672224847|-67.867672224847||-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847||-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847||-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-67.867672224847|-68.9471332453|61.295556149208|61.295556149208|61.295556149208|61.295556149208|61.295556149208|61.295556149208|61.295556149208|61.295556149208||60.717842403742|59.132454803447|59.132454803447|59.132454803447|59.132454803447|59.132454803447|59.132454803447|58.625508338058|57.74077263858|57.74077263858|57.74077263858|55.621969657762|-63.676060703543|-63.676060703543|-63.676060703543|-63.676060703543|-63.676060703543|-63.676060703543|-63.676060703543|-63.676060703543|-63.676060703543|-63.676060703543|-63.676060703543|-63.676060703543|-63.676060703543|-63.676060703543|55.396343234014|55.396343234014|55.396343234014|55.396343234014|55.396343234014|53.586372849911|53.586372849911|53.403104260747|53.403104260747|53.403104260747|52.626277344298|51.799941796806|50.583823701569|49.191747370505|47.726942370494|47.656330450993|45.604747129641|45.604747129641|45.604747129641|45.604747129641|45.604747129641|45.604747129641|45.604747129641|45.604747129641|45.604747129641|45.604747129641|45.604747129641|45.604747129641|45.604747129641|45.594579600124|45.594579600124|45.594579600124|44.621755280791|43.569727013176|42.380806681917|40.999231706511||33.860367700141|33.860367700141|33.860367700141|33.860367700141|33.860367700141|33.860367700141|33.860367700141|33.860367700141|33.860367700141|33.860367700141|33.187603761401|32.066113579766|-38.386370428611|-38.386370428611|-38.386370428611|-39.232775957262|34.98462656662|34.98462656662|34.98462656662|34.98462656662|34.98462656662|34.98462656662|34.98462656662|34.98462656662|34.98462656662|34.98462656662|34.98462656662|34.98462656662|34.98462656662|34.98462656662|34.98462656662|34.98462656662|34.388473284743|34.051635703005|33.609595149267|32.261495000244|32.242217150132|31.329687638195|-35.563140440832|-35.563140440832||-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832||-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.563140440832|-35.580432415947|-35.583435236359||-35.583435236359|-36.005956261322|-36.005956261322|-36.005956261322|-36.005956261322|-36.005956261322|-36.005956261322|-37.24967415351|-38.879082282586|-39.681201069668|-39.803835331417|-40.034817098486|-41.939796631985|-43.120885841772|-44.468763555338|-44.678624485654|-44.722786263566|-44.722786263566|-44.722786263566|-44.722786263566|-44.722786263566|-44.722786263566|-44.722786263566|-44.722786263566|-44.722786263566||-44.722786263566|-44.722786263566|-44.722786263566|-44.722786263566|-44.722786263566|-44.722786263566|-44.722786263566|-44.722786263566|-44.722786263566|-46.660485299043|-46.660485299043|-46.660485299043|-46.660485299043|-48.186927406448|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093|41.992226872093
01256|1089332|/equities/cushman-wakefield|R2000GROWTH|-15.557469138576|-15.557469138576|-15.557469138576|-15.557469138576||-15.557469138576|-16.096354706501|-17.149489452482|-17.149489452482|-17.149489452482|-17.149489452482|-17.149489452482|-17.149489452482|-17.61276595023|15.330087282231|15.330087282231|15.330087282231|15.330087282231|15.330087282231|15.330087282231|15.330087282231|15.330087282231|15.330087282231|15.330087282231||15.330087282231|15.302877592244|-17.028241805311|-17.028241805311|-17.028241805311|-17.028241805311|-17.028241805311|-17.028241805311|-17.028241805311|-17.028241805311|-17.028241805311||-17.028241805311|-17.028241805311|-17.028241805311|-17.028241805311||-17.028241805311|-17.028241805311|-17.028241805311|-17.028241805311|-17.028241805311|-17.028241805311|-17.028241805311|-17.037151477003|-17.037151477003|-17.037151477003|-17.037151477003|-17.083501971722|-17.542779618899|15.225644658196|15.225644658196|15.225644658196|15.225644658196|15.225644658196|15.225644658196||15.225644658196|14.884326694396|-16.368251071473|-16.368251071473|-16.368251071473|-16.368251071473|-16.368251071473|-16.647500658587|-16.897779200425|-17.013378747664|-17.013378747664|-17.013378747664|-17.013378747664|-17.013378747664|-17.013378747664|-17.013378747664|-17.17012821446|-17.17012821446|-17.523553470623|15.700892110515|15.700892110515|15.700892110515|15.700892110515|15.700892110515|15.42154603076|15.042552048101|14.951446910847|14.711052095613|-16.068002712843|-16.068002712843|-16.068002712843|-16.068002712843|-16.068002712843|-16.068002712843|-16.068002712843|-16.237225439942|-16.663583175779|15.503203774663|15.503203774663|15.503203774663|15.503203774663|15.503203774663|15.503203774663|15.503203774663|15.503203774663|15.503203774663|15.503203774663|15.503203774663|15.503203774663|15.503203774663|15.401892769306|15.329868036986|15.329868036986|15.226241754692|14.948716696751|14.948716696751|14.948716696751|14.948716696751|14.856074872559|14.45790306406|14.45790306406|14.45790306406||14.45790306406|14.45790306406|14.45790306406|14.45790306406|14.045891987801|13.728658291499|13.610693819947|13.610693819947|13.610693819947|13.341881522014|13.254867774993|13.063464516566|13.009960724431|12.368289975676|12.139504940811|12.131294444207|11.957585179516|11.957585179516|11.32084230346|11.32084230346|11.32084230346|11.32084230346|11.32084230346|11.32084230346|10.968435329005|10.777150571131|10.749291081222|10.749291081222|10.695119268466|10.695119268466|10.695119268466|10.695119268466|10.695119268466|10.695119268466|10.695119268466|10.695119268466|10.695119268466|10.695119268466|10.695119268466|10.695119268466||10.695119268466|10.429299600443|10.222276907851|10.139554330952|10.139554330952|10.055712248735|10.055712248735|10.055712248735|9.9384375370835|9.9384375370835||9.9384375370835|9.9384375370835|9.9384375370835|9.9384375370835|9.9384375370835|9.9384375370835|9.7371531898551|-10.550784193464|-10.550784193464|-10.550784193464|-10.550784193464|-10.550784193464|-10.550784193464|-10.550784193464|-10.550784193464|-10.550784193464|-10.550784193464||-10.550784193464|-10.550784193464|-10.844482301548|9.9123048216528|9.9123048216528|9.9123048216528|9.9123048216528|9.9123048216528|9.9123048216528|9.8478385508531|9.2064873444232|9.1033194580776|8.8342436727664|8.7894058679824|8.7894058679824|8.6462842066294|8.2553157364004|-9.590668546153|-9.590668546153|-9.590668546153|-9.590668546153|-9.590668546153|-9.590668546153|-9.590668546153|-9.590668546153||-9.8156110633545|-9.8156110633545|-9.8156110633545|-9.8156110633545|-9.8156110633545|-10.065123437636|-10.175692556956|-10.248480686406|-10.248480686406|-10.248480686406|-10.990534182896|-11.233328818444|-11.233328818444|-11.233328818444|-11.428142652648|-11.608592174692|-11.608592174692|-11.608592174692|-11.608592174692|-11.608592174692|-11.769157236794|-11.769157236794|-11.834063602796|-11.925325395284|-11.925325395284|-12.095361022616|-12.359151993466|-12.359151993466|-12.359151993466|-12.55672487757|-12.678704311782
01257|21166|/equities/kadant-inc|R2000GROWTH|305.57142853504|305.57142853504|305.57142853504|305.57142853504||305.57142853504|305.57142853504|305.57142853504|304.83576016697|304.52362701929|301.90013157037|298.97350250236|298.97350250236|298.72823678386|298.72823678386|298.72823678386|298.72823678386|298.72823678386|298.72823678386|298.72823678386|298.72823678386|298.72823678386|295.5517696358|295.5517696358||295.5517696358|288.71392779629|281.7949010562|281.26275847466|281.26275847466|281.26275847466|270.50465798942|270.47525294064|270.47525294064|270.47525294064|270.47525294064||270.47525294064|270.47525294064|268.38827451951|268.38827451951||267.401975147|266.37225436996|266.37225436996|266.37225436996|266.37225436996|265.25473636864|265.17847103787|265.17847103787|265.17847103787|265.17847103787|262.92426103966|262.92426103966|262.92426103966|262.92426103966|260.14760286959|257.01728654076|249.95780929116|249.81765394811|249.81765394811||249.81765394811|247.94544761054|-275.48403622863|-275.48403622863|-275.48403622863|-275.48403622863|-275.48403622863|-282.70281725192|-290.26090887149|-293.45879489139|-295.90976091176|-297.98474275569|-301.96713993848|-301.96713993848|-302.37703760797|-305.33088652378|-305.33088652378|-305.33088652378|-305.33088652378|-305.33088652378|-305.33088652378|-305.33088652378|-305.33088652378|-305.33088652378|-305.33088652378|-305.33088652378|-305.33088652378|-305.33088652378|-305.33088652378|-305.33088652378|-305.33088652378|-305.33088652378|-305.33088652378|-307.51209139035|-317.61648934865|-319.43616769324|-319.43616769324|-319.43616769324|-319.43616769324|-319.43616769324|-320.23102590197|-320.23102590197|-325.23364958889|-325.99730860312|-325.99730860312|-330.34000679209|-331.37372419808|-331.37372419808|-332.14082317853|-333.66452175272|-335.21418588573|-338.61299109916|-343.10305421066|-344.90893488142|-346.6694805779|-346.6694805779|-346.6694805779|-346.6694805779|-346.6694805779|-346.6694805779|-346.6694805779|-348.62689682267||318.1174659868|318.1174659868|318.1174659868|318.1174659868|318.1174659868|318.1174659868|318.1174659868|318.1174659868|318.1174659868|318.1174659868|318.1174659868|318.1174659868|318.1174659868|-353.33025311297|-353.33025311297|-353.71866072899|-353.71866072899|-353.71866072899|-358.31656306857|-360.83533689262|-360.83533689262|325.6065549762|325.6065549762|318.61173649971|318.49788857769|314.05545087734|312.51133946224|311.2142409091|307.94231140399|307.94231140399|307.94231140399|307.94231140399|307.94231140399|307.94231140399|307.94231140399|307.94231140399|307.94231140399|305.17429578146|305.17429578146|305.17429578146||305.17429578146|300.35005439477|-327.36088835035|-327.36088835035|-327.36088835035|-327.36088835035|-327.36088835035|-327.36088835035|-327.36088835035|-332.75042519342||305.60963804835|305.60963804835|305.60963804835|305.60963804835|305.60963804835|305.60963804835|305.49913984015|305.49913984015|301.77264791809|294.15996285482|294.15996285482|294.15996285482|294.15996285482|294.15996285482|294.15996285482|294.15996285482|294.15996285482||294.15996285482|294.15996285482|294.15996285482|294.15996285482|294.15996285482|294.15996285482|292.25384395436|291.32318166838|291.32318166838|-326.13580140354|-326.13580140354|-326.13580140354|-326.13580140354|-328.95829570825|-337.66644401611|-342.98047764657|-342.98047764657|-342.98047764657|-343.32851304584|-343.32851304584|-343.32851304584|-343.32851304584|-343.32851304584|-343.32851304584|-344.79279973301||-347.94455318601|-347.94455318601|-347.94455318601|-347.94455318601|-347.94455318601|-347.94455318601|-347.94455318601|-347.94455318601|-347.94455318601|-347.94455318601|-368.0964042897|-368.0964042897|-368.0964042897|-368.0964042897|-369.67539086541|-369.67539086541|-369.67539086541|-369.67539086541|-369.67539086541|-369.67539086541|-376.64210197882|-376.64733539639|-381.96636146897|-381.96636146897|-381.96636146897|-381.96636146897|-393.0751133428|353.57748930587|353.57748930587|353.57748930587|353.57748930587
01258|21050|/equities/ameresco-inc|R2000GROWTH|-34.078218929542|-34.078218929542|-34.078218929542|-34.078218929542||-34.078218929542|-34.078218929542|-34.078218929542|-34.078218929542|-34.078218929542|-34.078218929542|-34.078218929542|28.908319514412|28.908319514412|28.908319514412|28.908319514412|28.908319514412|28.908319514412|28.476386049508|28.476386049508|28.476386049508|28.197696662743|28.160652572507|28.160652572507||28.160652572507|-32.930593231226|-32.930593231226|-32.930593231226|-32.930593231226|-32.930593231226|-32.930593231226|-32.930593231226|-32.930593231226|-32.930593231226|-32.930593231226||-32.930593231226|-33.99010385728|-34.109629610145|-34.109629610145||-34.229848018067|-34.229848018067|-34.229848018067|-34.229848018067|-34.229848018067|-34.229848018067|-34.229848018067|-35.17594296709|-36.183269365797|-36.504188281706|-36.801319473773|-37.426938152494|-37.426938152494|-37.426938152494|-37.426938152494|-37.426938152494|-37.426938152494|-37.426938152494|-37.426938152494||-37.426938152494|-37.426938152494|-37.426938152494|-37.426938152494|-37.762032611138|-37.762032611138|-37.762032611138|-38.322258321186|-39.194176823718|-39.906307598863|-41.340066270601|-42.390627680632|-42.417595346293|-42.417595346293|35.997744819452|35.997744819452|35.997744819452|35.997744819452|35.997744819452|35.997744819452|35.997744819452|35.997744819452|35.997744819452|35.997744819452|35.997744819452|35.997744819452|35.997744819452|35.997744819452|35.997744819452|35.997744819452|35.907494091247|35.588450943068|35.588450943068|33.505512852504|33.505512852504|33.505512852504|32.859459182768|32.572394129467|30.98369187096|30.98369187096|29.577713105185|29.438826317627|29.438826317627|29.438826317627|28.356474711981|27.155400979773|27.155400979773|26.267094091446|26.267094091446|25.194770976207|24.590856627514|24.235367646803|23.819407532601|22.690627466489|22.690627466489|22.349455090092|22.349455090092|22.349455090092|22.349455090092|22.224673081025|22.003247579584|21.910830215888||21.729811779081|21.175291791455|21.175291791455|21.175291791455|20.332824670491|19.427582912111|18.850782706345|18.850782706345|18.850782706345|18.850782706345|18.850782706345|18.850782706345|18.850782706345|18.850782706345|18.850782706345|18.850782706345|18.850782706345|18.850782706345|18.850782706345|-19.169502703244|-19.169502703244|16.133328829003|16.133328829003|16.133328829003|16.133328829003|16.133328829003|16.133328829003|16.133328829003|15.59514669239|15.59514669239|15.59514669239|15.59514669239|15.59514669239|15.59514669239|15.184052189848|14.879780249089|14.234200959173|14.098665824098|14.098665824098|14.098665824098||14.098665824098|14.098665824098|14.098665824098|14.098665824098|14.098665824098|14.098665824098|14.098665824098|14.098665824098|14.098665824098|14.098665824098||14.098665824098|14.098665824098|14.098665824098|13.436271684687|13.436271684687|13.436271684687|13.436271684687|13.436271684687|12.766968057466|12.271294508834|12.271294508834|12.062259407717|12.062259407717|12.062259407717|12.062259407717|12.062259407717|12.062259407717||12.062259407717|12.062259407717|12.062259407717|12.062259407717|11.994585918125|11.994585918125|11.994585918125|11.994585918125|11.994585918125|11.217040087047|11.176761627074|11.176761627074|11.176761627074|11.176761627074|-12.195216834086|-12.195216834086|-12.195216834086|-12.195216834086|-12.195216834086|-12.195216834086|-12.195216834086|-12.195216834086|-12.195216834086|-12.195216834086|-12.195216834086||-12.741230504854|-12.741230504854|-12.741230504854|-13.04408863469|-13.04408863469|-13.04408863469|-13.04408863469|-13.04408863469|-13.255572418176|-13.255572418176|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835|-13.48611215835
01259|15986|/equities/8x8-inc|R2000GROWTH|2.1331937094269|2.1331937094269|2.1331937094269|2.1331937094269||2.1331937094269|2.1331937094269|2.1331937094269|2.099959298625|2.099959298625|2.099959298625|2.099959298625|1.8091213864909|-1.8423081661682|-1.8423081661682|-1.8423081661682|-1.8423081661682|-1.8423081661682|-1.8423081661682|-1.8423081661682|-1.8423081661682|-1.8423081661682|-1.8423081661682|-1.8423081661682||-1.9486757213783|-2.012973069583|-2.0477478034348|-2.1079697749185|-2.1166294081182|-2.1166294081182|-2.1262548679743|-2.1498831372166|-2.1707692630379|-2.1707692630379|-2.179188046995||1.9137782907917|1.9137782907917|1.9137782907917|1.9137782907917|1.9137782907917|1.9137782907917|1.9137782907917|1.9137782907917|1.9137782907917|1.9137782907917|1.9137782907917|1.9137782907917|1.9137782907917|1.9137782907917|1.9137782907917|1.8880758921784|1.8297288065136|1.8105284936335|1.8105284936335|1.8105284936335|1.8105284936335|1.8105284936335|1.8105284936335|1.8105284936335||1.8105284936335|1.8105284936335|1.8105284936335|1.8105284936335|1.8105284936335|1.8105284936335|1.8105284936335|1.8105284936335|1.8105284936335|1.8105284936335|1.8105284936335|1.8105284936335|1.8105284936335|1.8105284936335|1.8105284936335|1.8105284936335|-2.0630516468258|-2.1189463137224|-2.1219908257781|-2.1219908257781|-2.1219908257781|-2.1219908257781|-2.1219908257781|-2.1219908257781|-2.1219908257781|-2.1219908257781|-2.1219908257781|-2.1219908257781|-2.1219908257781|-2.1366779709384|-2.1366779709384|-2.1366779709384|-2.1366779709384|-2.2092754934149|-2.2358616495482|-2.2451795697601|-2.2992273370857|1.9393869162034|1.9393869162034|1.9393869162034|1.9393869162034|1.9393869162034|1.9393869162034|1.9110507347981|1.9110507347981|1.9110507347981|1.9110507347981|1.8747504148708|1.8747504148708|1.8747504148708|1.8747504148708|1.8747504148708|1.8747504148708|1.8747504148708|1.8747504148708|1.7938276629667|1.7938276629667|1.7820307260332|1.7328119416566|1.699791049464|1.695653865099|1.695653865099||1.695653865099|1.6565487289429|-2.0133732082573|-2.0133732082573|-2.0133732082573|-2.0133732082573|-2.0133732082573|-2.0133732082573|-2.0133732082573|-2.0133732082573|-2.0133732082573|-2.0133732082573|-2.0133732082573|-2.0133732082573|-2.0133732082573|-2.0133732082573|-2.0133732082573|-2.0133732082573|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8659821385637|1.8587204375569|1.8587204375569||1.8587204375569|1.7858006069731|1.7163061907635|1.6581180085458|1.6070979928873|1.6070979928873|1.6070979928873|1.6070979928873|1.6070979928873|1.6070979928873||1.6070979928873|1.6070979928873|1.6070979928873|1.6070979928873|1.6070979928873|1.6070979928873|1.6070979928873|1.5992755267247|-1.8695180318797|-1.8695180318797|-1.8695180318797|-1.8695180318797|-1.8695180318797|-1.9002978362468|-1.9231087143583|-1.9315792668235|-1.9315792668235||-1.9315792668235|-1.9606436345723|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481|-2.0177380595481||-2.0349867844886|-2.072763041689|-2.0974116241355|-2.0974116241355|-2.0974116241355|-2.1209638337394|-2.1209638337394|-2.1209638337394|-2.1209638337394|-2.1209638337394|-2.2563487203143|-2.3167143940793|-2.3167143940793|-2.3167143940793|-2.4034604098914|-2.5005116359523|-2.5543365844342|-2.5543365844342|-2.5543365844342|-2.5543365844342|-2.5714620162793|-2.5714620162793|-2.5714620162793|-2.5714620162793|-2.5714620162793|-2.5714620162793|-2.6610689747939|-2.6867432581726|-2.7397147403098|-2.8477386618033|-2.9083208137502
01260|1156572|/equities/1life-healthcare-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01261|39267|/equities/energizer-hldgs|R2000GROWTH|21.032585278145|21.032585278145|21.032585278145|21.032585278145||21.032585278145|21.032585278145|21.032585278145|21.032585278145|21.032585278145|21.032585278145|21.032585278145|21.032585278145|20.37759488489|19.603438307464|19.486598890821|19.125487099079|19.125487099079|19.125487099079|19.125487099079|19.125487099079|19.125487099079|19.125487099079|19.125487099079||19.125487099079|19.125487099079|19.125487099079|18.91253691335|18.91253691335|18.91253691335|18.276152935507|18.241934193572|18.241934193572|18.241934193572|18.241934193572||18.241934193572|18.241934193572|18.241934193572|18.087079046931|18.087079046931|17.959507535302|17.959507535302|17.959507535302|17.959507535302|17.959507535302|17.959507535302|17.770007529086|17.558620256655|17.470688178002|17.30576518052|-20.19348508029|-20.19348508029|-20.19348508029|-20.19348508029|-20.19348508029|-20.19348508029|-20.19348508029|-20.866649851853|-21.256803903797||-21.256803903797|-21.256803903797|-21.568671025412|-21.607773285315|-21.607773285315|-22.617247984592|-22.697497391904|-25.296737806001|-25.296737806001|-25.296737806001|-25.296737806001|-25.296737806001|-25.296737806001|-25.296737806001|-25.296737806001|-25.296737806001|-25.296737806001|-25.296737806001|-25.349759146018|-25.676655606476|-25.963661631921|-25.963661631921|-25.963661631921|-25.963661631921|-25.963661631921|-25.963661631921|-25.963661631921|-25.963661631921|-25.963661631921|-25.963661631921|-25.963661631921|-25.963661631921|-26.190068307827|-26.618763781598|-26.707302330221|-26.707302330221|-26.798026918734|-26.798026918734|-27.255588913362|-27.255588913362|-27.274244697497|-27.274244697497|-28.164161372633|-28.388236231772|-28.707484028039|-29.053314709329|-29.534239371246|27.52652458521|27.52652458521|27.52652458521|27.52652458521|27.52652458521|27.52652458521|26.927248788898|26.923225596394|26.923225596394|26.923225596394|26.923225596394|26.923225596394|26.923225596394|26.923225596394|26.923225596394||26.923225596394|26.923225596394|26.923225596394|26.923225596394|26.923225596394|26.923225596394|26.923225596394|26.923225596394|26.923225596394|26.923225596394|26.923225596394|26.923225596394|26.923225596394|26.923225596394|26.923225596394|26.923225596394|26.923225596394|26.923225596394|26.157473567289|25.237909744362|21.882032025084|21.882032025084|21.882032025084|21.882032025084|21.882032025084|21.868342084926|21.868342084926|21.863713868505|21.084959595342|20.94717228577|20.94717228577|20.751268954134|20.751268954134|20.751268954134|20.751268954134|20.751268954134|20.596965466447|20.11551651525|19.85207770063|-21.717748357531||-21.717748357531|-21.717748357531|-21.717748357531|-21.717748357531|-21.717748357531|-21.717748357531|-21.796692846674|-21.796692846674|-21.796692846674|-21.796692846674||-22.218547607416|-22.606163635247|-22.779626782728|-23.106807108271|-23.447564411547|-24.168682840561|-24.22971369092|-24.22971369092|-24.22971369092|-24.22971369092|-24.22971369092|-24.22971369092|-24.720465515105|-24.811709295898|-24.811709295898|-24.811709295898|-24.811709295898||-24.811709295898|-24.811709295898|-24.811709295898|-24.811709295898|-24.811709295898|-24.811709295898|-24.811709295898|-24.811709295898|-24.811709295898|-24.811709295898|-24.811709295898|-25.16301090098|-25.878345191221|-26.910199575667|-28.192277516529|-28.815307605714|-28.833675901592|-29.009639466802|-29.076844674231|-29.076844674231|-29.076844674231|-29.076844674231|-29.076844674231|-29.076844674231|-29.076844674231||-29.108715673156|-29.137461498786|-29.252738320191|-29.252738320191|-29.252738320191|-29.386082111343|-29.386082111343|-29.386082111343|-30.107258940785|-30.676453114714|-31.242707398532|-31.242707398532|-31.242707398532|-31.242707398532|-31.242707398532|-31.242707398532|-31.242707398532|-31.366341435245|-31.679047204009|-31.679047204009|-31.818443275238|-31.818443275238|-31.818443275238|-31.818443275238|-31.818443275238|-31.818443275238|-31.89199580056|-31.89199580056|-31.89199580056|-31.89199580056|-31.89199580056
01262|1061933|/equities/cardlytics-inc|R2000GROWTH|-1.1685204872668|-1.1685204872668|-1.1685204872668|-1.1685204872668||-1.1685204872668|-1.1685204872668|-1.1685204872668|-1.1685204872668|-1.1685204872668|-1.1685204872668|-1.1685204872668|-1.179294954757|-1.2031610961535|-1.2685123081316|-1.273374768905|-1.3137275342722|-1.4024416974937|1.105830184961|1.105830184961|1.105830184961|1.105830184961|1.105830184961|1.105830184961||1.105830184961|1.105830184961|1.105830184961|1.105830184961|1.105830184961|1.105830184961|1.105830184961|1.0395335470578|-1.3389415883593|-1.3389415883593|-1.3389415883593||-1.3389415883593|-1.3389415883593|-1.3389415883593|-1.3389415883593||-1.3389415883593|-1.3389415883593|-1.3389415883593|-1.3478201251451|-1.3478201251451|-1.3478201251451|-1.3792667699328|-1.39479084285|-1.4525004350677|-1.4525004350677|-1.4525004350677|-1.4525004350677|-1.4525004350677|-1.5215819384213|-1.5215819384213|-1.5215819384213|-1.5215819384213|-1.568937415596|-1.568937415596||-1.568937415596|-1.568937415596|-1.568937415596|-1.568937415596|-1.6436860304367|-1.6852066694908|-1.7463407581837|-1.8395453101829|-1.8506059057663|-1.9834887400254|-1.9834887400254|-1.9834887400254|-1.9834887400254|-1.9834887400254|-2.0283208241048|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.7241907882219|1.3526341768907|0.98317682442911|0.9526075886118|0.82900843867854|-1.2607075558918|-1.2607075558918|-1.2607075558918|-1.2607075558918|-1.2607075558918|-1.2607075558918|-1.2607075558918|-1.3125639477061|-1.3762932495592||-1.4208814586002|-1.4739127318945|-1.4928585534721|-1.4942872861392|-1.5088165400867|-1.5088165400867|-1.5088165400867|-1.5970184205246|-1.6811315746519|-1.7328129180508|-1.8461087818761|-1.8660895441905|-1.8660895441905|-1.8660895441905|-1.8660895441905|-1.9908105703344|-2.1382784017976|-2.5041982144179|-2.5907758639987|-2.6780842395552|-2.7367602489533|-2.8252892452415|-2.9617103026902|-3.0638447256657|2.1781789269763|2.1781789269763|2.1781789269763|2.1781789269763|1.9088098303828|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396||1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396||1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396||1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.488911045396|1.4860031226476|1.4860031226476|1.4860031226476|1.4860031226476|1.4687590443646|1.3489767272776|-1.8695175325176|-1.8695175325176|-1.8695175325176|-1.9539722240144|-1.9539722240144|-2.0223323390319|-2.0223323390319|-2.0223323390319|-2.0223323390319|-2.0223323390319||-2.0729032230505|-2.0729032230505|-2.0729032230505|-2.0729032230505|-2.0729032230505|-2.0729032230505|-2.0886854805912|-2.0886854805912|-2.0886854805912|-2.1164282404014|-2.3151980862163|-2.4731644839206|-2.5190716485358|-2.5556351653047|-2.6748724503989|-2.6960915581866|-2.6960915581866|-2.6960915581866|-2.6960915581866|-2.6960915581866|-2.6960915581866|-2.6960915581866|-2.6960915581866|-2.6960915581866|-2.6960915581866|-2.6960915581866|-2.6960915581866|-2.6960915581866|-2.7215461351788|-2.9609402129292|-3.1130113810566
01263|968968|/equities/editas-medicine|R2000GROWTH|-2.0990425421836|-2.0990425421836|-2.0990425421836|-2.1386583794093||-2.1458967756018|-2.1458967756018|-2.1593298062997|-2.2175887210851|-2.2200985797782|-2.2409928582928|-2.2705253718982|-2.3987428065659|-2.3987428065659|-2.3987428065659|-2.3987428065659|-2.3987428065659|-2.3987428065659|-2.3987428065659|-2.3987428065659|-2.3987428065659|-2.3987428065659|-2.3987428065659|-2.3987428065659||-2.4140562215637|-2.4140562215637|-2.4140562215637|-2.4140562215637|-2.4140562215637|-2.4140562215637|-2.4140562215637|-2.4140562215637|-2.4140562215637|-2.4140562215637|-2.4140562215637||-2.4506180329665|-2.4912423870679|-2.5233247436546|-2.598438611457|-2.6647984615401|-2.7103316244633|-2.7332562260455|-2.7332562260455|-2.7332562260455|-2.7332562260455|-2.7332562260455|-2.7332562260455|-2.7332562260455|-2.7332562260455|-2.7332562260455|-2.7332562260455|-2.7332562260455|-2.7332562260455|-2.7332562260455|-2.7332562260455|-2.7332562260455|-2.7332562260455|-2.8602847978612|-2.9475385530283||-2.9803206240126|-3.0843893325798|-3.0843893325798|-3.0843893325798|-3.2682211190411|-3.2682211190411|-3.2682211190411|-3.3172159032803|-3.3172159032803|-3.3172159032803|-3.3172159032803|-3.3172159032803|-3.3172159032803|-3.3172159032803|-3.5374620840264|-3.6482912352033|-3.7931014487421|-3.913445957201|-3.9153347168651|-3.9153347168651|-4.090094133029|-4.2256600148255|3.2407283096113|3.2407283096113|3.2407283096113|3.2407283096113|3.2407283096113|3.2407283096113|3.2407283096113|3.2407283096113|3.2407283096113|3.2407283096113|3.2407283096113|3.2407283096113|3.2407283096113|3.2407283096113|3.1124672041752|3.1124672041752|3.0949636417867|2.9277373638685|2.7949859794572|2.7055398420708|2.5600444162572|2.5140354321933|2.5140354321933|2.5140354321933|2.3872616474867|2.3159771502263|2.3159771502263|2.3159771502263|2.2153525154069|2.193508836336|2.193508836336|2.193508836336|2.193508836336|2.193508836336|2.193508836336|2.193508836336|2.193508836336|2.193508836336|2.193508836336|2.193508836336||2.193508836336|2.193508836336|2.193508836336|2.193508836336|2.193508836336|2.193508836336|2.193508836336|2.193508836336|2.193508836336|2.193508836336|2.193508836336|2.193508836336|1.983343120755|-2.8406875678772|-2.8406875678772|-3.0829861902389|-3.2117012632327|-3.2376776853296|-3.2376776853296|-3.2376776853296|-3.2376776853296|-3.3382530785372|-3.4944978264493|2.5210839706708|2.5210839706708|2.5210839706708|2.5210839706708|2.5210839706708|2.3253933807268|2.2833445963436|2.2833445963436|2.2833445963436|2.2833445963436|2.2833445963436|2.2833445963436|2.2833445963436|2.2833445963436|2.2501050694313|1.9915056740273|1.8758204806279||1.8758204806279|1.7970227122782|1.6477461008965|1.6477461008965|1.6260595419967|1.6260595419967|1.6260595419967|1.6260595419967|1.6260595419967|1.6260595419967||1.6260595419967|1.6260595419967|1.5477916668308|1.5477916668308|1.5477916668308|1.5477916668308|1.5192128961232|1.4182921454804|1.3719912420265|1.3444080976832|1.3444080976832|1.3444080976832|1.3444080976832|1.3444080976832|1.3444080976832|1.2442498958455|1.2442498958455||1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.2442498958455|1.1931730439376|1.1931730439376|1.1931730439376|1.1931730439376|1.1889701796755|1.1889701796755|1.1889701796755|1.0516335780074|-1.3586315452624||-1.3586315452624|-1.3586315452624|-1.3586315452624|-1.3586315452624|-1.3586315452624|-1.3586315452624|-1.3586315452624|-1.3586315452624|-1.3586315452624|-1.4590128527271|-1.5008365297966|-1.5486253383047|-1.5486253383047|-1.6179170809727|-1.711874560354|-1.7515494932045|-1.7678327018806|-1.8592585849308|-1.8748254370718|-1.8748254370718|-1.9825837956566|-2.0100931444321|-2.0617701784939|-2.0947446046241|-2.19971618365|-2.2596846323405|-2.2968718256326|-2.3398576539723|-2.498175148828|1.7098888047997|1.7098888047997
01264|1156642|/equities/schrodinger-inc|R2000GROWTH|-13.806163439521|-13.806163439521|-13.806163439521|-13.806163439521||-13.982731538094|-14.167724244106|-15.272693069232|-15.492803031526|-15.492803031526|-15.492803031526|-15.492803031526|-15.597492781306|-16.087355997207|-16.087355997207|-16.087355997207|-16.63971779307|-17.147086858311|-17.827318879806|-18.317709680887|-18.538585778416|-18.538585778416|-18.538585778416|-18.578429244558||-19.249365831526|16.92391829502|16.92391829502|16.92391829502|16.92391829502|16.92391829502|16.92391829502|16.92391829502|16.92391829502|16.484016656869|16.484016656869||16.484016656869|16.484016656869|16.484016656869|16.484016656869||16.484016656869|16.484016656869|16.08608672472|-19.250928617806|-19.250928617806|-19.250928617806|-19.250928617806|-19.250928617806|-19.250928617806|-19.250928617806|-19.250928617806|-19.250928617806|-19.250928617806|-19.250928617806|-19.250928617806|-19.250928617806|-19.250928617806|-19.250928617806|-19.250928617806||-19.250928617806|-19.250928617806|-19.250928617806|-19.250928617806|-19.802976106373|-19.914418722488|-19.960465247209|-20.264961568045|-20.333846135854|-20.569273361364|-21.165240871477|-21.165240871477|-21.165240871477|-21.165240871477|-21.955034798569|19.080315052171|19.080315052171|19.080315052171|19.080315052171|19.080315052171|19.080315052171|19.080315052171|19.080315052171|19.080315052171|18.947735258477|18.947735258477|18.947735258477|18.947735258477|18.947735258477|18.947735258477|18.947735258477|18.947735258477|18.947735258477|18.947735258477|18.947735258477|18.947735258477|18.947735258477|18.947735258477|18.947735258477|18.947735258477|18.105462229403|-20.700190947149|-20.700190947149|-20.700190947149|-20.700190947149|-20.700190947149|-20.700190947149|-20.700190947149|-20.700190947149|-20.700190947149|-20.700190947149|-20.700190947149|-20.700190947149|-20.945990162529|-20.994489225455|-21.258875988929|-21.271374698562|-21.271374698562|-21.271374698562|-21.271374698562|-21.271374698562|-21.271374698562||-21.271374698562|-21.271374698562|-21.271374698562|-21.271374698562|-21.271374698562|-21.271374698562|-21.271374698562|-21.271374698562|-21.271374698562|-21.271374698562|-21.271374698562|-21.271374698562|-21.271374698562|-21.271374698562|-21.542637714724|-21.774406127452|-21.774406127452|-21.774406127452|-22.284673563109|-22.445193148836|-22.591324860502|-23.311750048453|-23.525810075598|-23.525810075598|-23.525810075598|-23.525810075598|-23.525810075598|-23.525810075598|-23.525810075598|-23.525810075598|-23.525810075598|-23.525810075598|-23.525810075598|-23.525810075598|-23.714232895989|-23.774053503635|-23.774053503635|-23.774053503635|-23.774053503635|-23.774053503635||-23.833551543314|-23.833551543314|-23.833551543314|-23.833551543314|-23.833551543314|-23.833551543314|-24.012834700565|-24.101586576132|-24.101586576132|-24.813429774872||-25.233255746222|-25.48408929756|-25.824320177797|-26.259801074933|-29.098112606418|23.068152507795|22.529281069452|21.585868016012|-24.833763422035|-24.833763422035|-24.833763422035|-24.833763422035|-24.833763422035|-24.833763422035|-25.126189436764|-25.126189436764|-25.191108850602||-25.191108850602|-25.193775911837|-25.193775911837|21.240439722093|21.240439722093|21.240439722093|21.240439722093|21.240439722093|21.240439722093|21.240439722093|21.240439722093|21.240439722093|21.240439722093|21.240439722093|21.240439722093|21.240439722093|21.203887768124|21.203887768124|21.203887768124|21.010573917375|21.010573917375|20.723839516483|20.723839516483|20.723839516483|20.042877244775||19.302212887275|19.302212887275|19.302212887275|19.302212887275|15.924126074565|-21.89402335541|-21.89402335541|-21.89402335541|-21.89402335541|-21.89402335541|-22.604048235069|-22.740769906852|-22.740769906852|-22.932521974613|-23.537247511601|-24.160830123398|-24.995365892486|-25.027149402988|-25.027149402988|-25.027149402988|-25.027149402988|-25.027149402988|-25.027149402988|-25.027149402988|-25.027149402988|-25.027149402988|-25.027149402988|-25.027149402988|-25.027149402988|-25.815138406105|-25.996589027196
01265|955558|/equities/appfolio-inc|R2000GROWTH|-197.60957305913|-199.07650977666|-199.07650977666|-199.07650977666||-203.87847410081|-203.87847410081|-207.75224669804|-207.75224669804|-207.75224669804|-209.28844179964|-209.77037763436|-211.33403301062|-215.09447966485|-219.21347025771|-219.21347025771|-233.59851814795|-236.53806238949|-236.53806238949|-236.53806238949|-236.53806238949|-236.53806238949|-236.53806238949|-236.57119169037||-238.15247187192|-238.15247187192|-238.15247187192|-243.2955253872|-246.51217965071|-246.51217965071|-246.51217965071|-246.51217965071|-246.51217965071|-246.51217965071|-246.51217965071||-248.13258521434|-248.13258521434|-248.13258521434|-248.13258521434||-248.13258521434|-248.13258521434|-248.13258521434|-248.13258521434|-248.13258521434|-248.13258521434|-248.13258521434|-248.13258521434|-250.30419012815|-250.30419012815|-250.30419012815|-250.30419012815|-250.30419012815|-250.30419012815|-250.30419012815|-250.30419012815|-250.30419012815|-250.30419012815|-251.45666494741||-251.45666494741|-251.45666494741|-251.45666494741|-251.45666494741|-251.45666494741|-255.41518307145|227.76995329018|227.76995329018|227.76995329018|227.76995329018|227.76995329018|227.76995329018|227.76995329018|227.76995329018|227.76995329018|227.76995329018|227.76995329018|225.6443915274|224.82931520052|-248.05680846586|-248.05680846586|-248.05680846586|-248.05680846586|-248.05680846586|-248.05680846586|-248.05680846586|-248.05680846586|-248.05680846586|-248.05680846586|-248.05680846586|-248.05680846586|-248.05680846586|-248.05680846586|-250.84922535568|-255.89689692026|-259.42830804725|-262.86578447443|-269.5797619513|-275.00153909031|-277.08199506671|-289.52665250468|-293.98204327908|-293.98204327908|-293.98204327908|-293.98204327908|-293.98204327908|-293.98204327908|-293.98204327908|-293.98204327908|-293.98204327908|-293.98204327908|-293.98204327908|-293.98204327908|-293.98204327908|-293.98204327908|-293.98204327908|-293.98204327908|-293.98204327908|-293.98204327908|-293.98204327908|-293.98204327908|-293.98204327908||-293.98204327908|-293.98204327908|-293.98204327908|-293.98204327908|-293.98204327908|-293.98204327908|-293.98204327908|-296.08782261044|-297.05143646947|-297.05143646947|-297.05143646947|-301.11075236788|-304.97695528126|-309.83828466309|-319.82387667644|-326.45239905238|291.82433711325|291.82433711325|291.82433711325|291.82433711325|272.34693666337|246.13870478602|244.21047766114|244.21047766114|244.21047766114|243.35263766066|243.35263766066|239.06292574953|234.25464548613|232.84522429251|232.84522429251|232.01582962432|226.60385455156|226.60385455156|226.60385455156|226.60385455156|226.60385455156|225.37388122374|222.49875776298|218.35084175542||216.18565818419|213.57408394383|213.57408394383|213.57408394383|213.57408394383|213.57408394383|213.57408394383|211.42897907414|210.27536656659|210.27536656659||210.27536656659|210.27536656659|210.27536656659|210.27536656659|210.27536656659|210.16401118483|206.85779464737|-226.41189333284|-226.41189333284|-226.41189333284|-226.41189333284|-226.41189333284|-226.41189333284|-226.41189333284|-226.41189333284|-228.01499937837|-228.01499937837||-228.01499937837|-228.01682449783|-230.26165025991|-232.91008952817|-232.91008952817|-232.91008952817|-232.91008952817|-235.29103452556|-235.29103452556|-235.29103452556|-235.29103452556|-235.29103452556|-235.29103452556|-235.29103452556|-235.29103452556|-235.29103452556|-235.29103452556|-235.29103452556|-235.29103452556|-235.29103452556|-238.61920994512|205.831716108|205.831716108|205.831716108|205.831716108||205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.831716108|205.83163446815|-229.58727284061|-229.58727284061|-229.58727284061|-229.58727284061|-229.58727284061|-229.58727284061|-229.58727284061|-229.58727284061|-232.86766893447|-232.86766893447|-232.86766893447|-232.86766893447|-232.86766893447
01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH|-69.017153996025|-69.185845502657|-69.185845502657|-69.185845502657||-70.365937692636|-72.181044559471|-73.78439672628|-73.78439672628|-73.78439672628|-73.78439672628|-73.78439672628|57.300747994119|57.300747994119|57.300747994119|57.300747994119|57.300747994119|57.300747994119|57.300747994119|57.300747994119|57.300747994119|57.300747994119|57.300747994119|57.300747994119||55.925828222361|55.41981172995|55.371074776054|55.371074776054|54.572460920944|53.729472057484|53.729472057484|53.080970014093|51.27552118672|49.205075268095|-58.543400747608||-58.543400747608|-59.780167666884|-61.521852166356|-62.34455792871||-63.498955805731|-63.829369442878|-63.829369442878|-63.829369442878|-63.835996409254|-63.835996409254|-63.835996409254|-66.896664270645|-68.902403973744|-69.414340283259|-69.557068807566|-69.557068807566|-69.557068807566|-69.557068807566|-69.557068807566|-69.557068807566|-69.557068807566|-69.557068807566|-69.557068807566||-69.557068807566|-69.557068807566|-69.557068807566|-69.557068807566|-69.557068807566|-69.557068807566|-69.557068807566|-69.557068807566|-69.557068807566|-69.557068807566|-69.557068807566|-69.557068807566|-69.557068807566|-69.557068807566|-69.557068807566|-70.257853594846|-72.373172432654|-76.90102604415|-80.357248608558|-82.886945212647|-82.928827988621|-85.789265036049|-85.85725188196|-91.257963945104|-91.257963945104|-92.639405994099|73.112739138337|73.112739138337|73.112739138337|73.112739138337|73.112739138337|73.112739138337|72.437933555943|63.338857727823|63.338857727823|63.338857727823|63.338857727823|63.338857727823|63.338857727823|63.338857727823|63.338857727823|63.338857727823|63.338857727823|63.338857727823|63.338857727823|63.338857727823|63.338857727823|-73.792066999795|-73.792066999795|-73.792066999795|-73.792066999795|-73.792066999795|-73.792066999795|-73.792066999795|-74.221092772077|-74.221092772077|-74.221092772077|-74.221092772077|62.877464672976|62.877464672976|62.877464672976|62.877464672976||62.877464672976|62.877464672976|62.877464672976|62.877464672976|62.877464672976|62.877464672976|62.877464672976|62.877464672976|62.877464672976|62.877464672976|62.877464672976|62.877464672976|62.877464672976|62.877464672976|62.877464672976|62.550515489505|58.646016152618|56.939272385966|55.201060063454|53.058845898412|51.362369710186|51.362369710186|51.362369710186|51.362369710186|51.362369710186|50.532634291361|49.158829350944|49.158829350944|49.158829350944|49.158829350944|49.158829350944|47.907443818334|47.907443818334|47.10083093564|39.298815714483|39.298815714483|38.160229562791|-36.915630999863|30.237763739953|30.237763739953||30.237763739953|30.237763739953|30.237763739953|30.237763739953|30.237763739953|30.237763739953|30.237763739953|30.237763739953|30.237763739953|30.237763739953||29.981958337768|27.339954742838|25.513281275883|22.224480021943|21.723465870204|21.723465870204|21.723465870204|21.723465870204|20.379711944066|20.165853003884|18.250692345726|-23.260670877507|-23.260670877507|-23.260670877507|-23.260670877507|-23.260670877507|-23.260670877507||-23.781299830599|-24.204196754703|-24.204196754703|-25.229852905548|-25.537836435411|-26.108813411557|-26.108813411557|-26.108813411557|-26.108813411557|-27.447514885623|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391||-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|-28.268524948391|23.252330022317|23.252330022317|23.252330022317|23.252330022317|23.252330022317|23.252330022317|23.252330022317|23.252330022317|22.764978620568|22.764978620568|22.764978620568|22.764978620568|22.435652370266|22.435652370266|21.282603780706|21.282603780706|21.282603780706|21.282603780706|21.282603780706|21.282603780706|21.282603780706
01267|15446|/equities/gentherm|R2000GROWTH|-34.852487801893|-34.852487801893|-35.162486022692|-35.6391177111||-35.922037986929|-35.922037986929|-35.922037986929|-35.922037986929|-35.938452308499|-35.938452308499|-35.938452308499|-35.938452308499|-35.938452308499|-35.980478994409|-37.948308883287|35.291060168031|35.291060168031|35.291060168031|35.291060168031|35.291060168031|35.291060168031|35.291060168031|35.291060168031||35.291060168031|35.291060168031|35.291060168031|35.291060168031|35.267586657152|35.267586657152|35.038986997191|35.035538810694|34.892544792983|34.671965836203|34.671965836203||34.671965836203|34.671965836203|34.536549937632|34.395610795977||34.340468954814|34.340468954814|34.340468954814|34.139553610377|34.139553610377|34.139553610377|34.139553610377|34.139553610377|34.139553610377|34.139553610377|33.47006031307|-37.077805225062|-37.077805225062|-37.077805225062|-37.077805225062|-37.077805225062|-37.077805225062|-37.077805225062|-37.077805225062||-37.077805225062|-37.077805225062|-37.077805225062|-37.077805225062|-37.077805225062|-37.597006788968|34.167172638965|34.167172638965|34.167172638965|34.167172638965|34.167172638965|33.865323283896|33.865323283896|33.865323283896|33.865323283896|33.865323283896|33.865323283896|33.865323283896|33.865323283896|33.865323283896|33.865323283896|33.654491343105|33.654491343105|33.654491343105|32.60221260345|-36.670634135989|-36.670634135989|-36.670634135989|-36.670634135989|-36.670634135989|-36.670634135989|-36.670634135989|-37.036537021826|-37.378375206204|-37.514396577162|-37.514396577162|-37.514396577162|-37.514396577162|-37.514396577162|-37.514396577162|-37.514396577162|-37.514396577162|34.117022054608|34.117022054608|34.117022054608|34.117022054608|34.117022054608|34.117022054608|34.117022054608|34.117022054608|34.117022054608|34.117022054608|34.117022054608|34.117022054608|34.117022054608|34.117022054608|34.117022054608|34.117022054608|34.117022054608|34.117022054608|34.117022054608|34.117022054608||34.117022054608|34.117022054608|34.03585849119|33.876648111617|33.490442668371|32.537716135905|32.190194535383|32.190194535383|32.190194535383|31.762894012467|31.762894012467|31.557676941691|31.557676941691|30.783719949141|30.783719949141|30.783719949141|30.783719949141|30.783719949141|30.783719949141|30.783719949141|30.783719949141|30.783719949141|30.783719949141|30.783719949141|30.783719949141|29.848577848424|29.215959791477|29.215959791477|28.221067698063|28.151667669721|28.151667669721|28.151667669721|28.151667669721|28.151667669721|28.151667669721|28.151667669721|28.151667669721|27.828537405993|27.828537405993|27.828537405993||27.828537405993|27.408086288268|26.288430095045|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836||-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836||-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836|-28.951746359836||-29.071174392665|-29.071174392665|-29.071174392665|-29.071174392665|-29.255198676274|-29.255198676274|-29.255198676274|-29.255198676274|-29.255198676274|-29.255198676274|-30.038553669371|-30.730512832796|-30.730512832796|-30.730512832796|-32.29807050934|-33.712433757025|-33.712433757025|-33.712433757025|-33.712433757025|-33.712433757025|-34.010849994242|-34.179555303322|-34.24775007394|-34.24775007394|-34.24775007394|-34.541388386124|-35.490431752065|-35.665125602658|-35.665125602658|-35.665125602658|-35.665125602658
01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE|-71.360777115975|-71.55141875496|-73.489634272682|-74.16764804746||-75.505163106933|-76.68629382453|-77.661874091557|-77.661874091557|-77.661874091557|-77.661874091557|-77.661874091557|-77.661874091557|-77.661874091557|70.984146464839|70.984146464839|70.984146464839|70.984146464839|70.984146464839|70.984146464839|70.984146464839|70.984146464839|70.984146464839|70.984146464839||70.984146464839|69.170315783626|69.170315783626|69.170315783626|69.170315783626|69.170315783626|69.170315783626|69.170315783626|68.995907087465|67.477672439305|66.223045069628||66.223045069628|66.223045069628|66.223045069628|66.132324755913||65.385766869128|65.385766869128|65.063624361423|64.573479481132|64.573479481132|64.573479481132|64.573479481132|64.573479481132|64.573479481132|64.573479481132|63.032198609678|62.737161307167|62.080182451486|61.811866966088|-67.411341660393|-67.411341660393|-67.411341660393|-67.411341660393|-67.411341660393||-67.411341660393|-67.411341660393|-67.411341660393|-67.411341660393|-67.411341660393|-67.411341660393|-67.411341660393|-68.463158070128|-69.007725860323|-69.559330096677|-69.559330096677|-69.559330096677|-69.559330096677|-69.559330096677|-69.828336971389|-69.828336971389|-69.828336971389|-70.229541850738|-71.002148493637|-71.002148493637|-75.000718920881|66.912781464398|66.912781464398|-71.244390035113|-71.244390035113|-71.244390035113|-71.244390035113|-71.244390035113|-71.244390035113|-71.244390035113|-71.244390035113|-71.244390035113|-71.244390035113|-71.244390035113|-72.190430880079|-72.601315869766|-73.664793851064|-74.398656714941|-74.85843576446|-74.85843576446|-76.73242944098|71.309517240352|71.309517240352|71.309517240352|71.309517240352|71.309517240352|71.309517240352|71.309517240352|71.309517240352|70.791442394065|70.159138467364|69.663503267211|69.663503267211|69.499445175509|69.0721582035|69.033574331902|69.033574331902|69.033574331902|69.033574331902|69.033574331902|69.033574331902|69.033574331902||69.033574331902|69.033574331902|69.033574331902|69.033574331902|69.033574331902|69.033574331902|69.033574331902|69.033574331902|69.033574331902|69.033574331902|69.033574331902|69.033574331902|69.030633331562|67.248941820225|66.082044663496|66.082044663496|66.082044663496|66.082044663496|66.082044663496|66.082044663496|66.082044663496|66.082044663496|66.082044663496|66.052113208468|66.052113208468|66.052113208468|66.052113208468|66.052113208468|66.052113208468|66.052113208468|66.052113208468|66.052113208468|65.285817440271|65.285817440271|64.98757310258|64.719808211444|64.506125572124|62.73126721691|61.553077330313|60.780086532921||60.763987664482|59.963874741948|58.859969764956|58.859969764956|58.859969764956|57.954409552955|57.552677103041|56.604642386965|-60.652779134007|-60.652779134007||-60.652779134007|-60.652779134007|-61.222521580704|-61.222521580704|56.245593939589|56.245593939589|56.245593939589|56.245593939589|56.245593939589|56.245593939589|56.245593939589|56.245593939589|56.245593939589|56.245593939589|56.245593939589|56.245593939589|56.245593939589||56.245593939589|56.245593939589|56.245593939589|56.245593939589|56.245593939589|56.245593939589|55.498438846587|55.383871515061|55.286157457326|53.67294951754|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864||-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-58.784604306864|-62.917338949494|-64.149036711371|-64.149036711371|-64.149036711371|-65.324158900221|-66.248043529678|-66.285407643053|-66.285407643053|-66.285407643053|-66.285407643053|-66.285407643053|-66.285407643053|-66.285407643053|-66.344776868784|-66.344776868784|-66.344776868784|-68.009195910519|-68.085219077077|-68.215800474977|-69.157833098146|-71.373148598906
01269|1082075|/equities/domo-inc|R2000GROWTH|-5.1664046309149|-5.1664046309149|-5.5482271801272|-5.5735857366234||-5.7939844262501|-6.1941442494063|-6.1941442494063|-6.1941442494063|-6.1941442494063|-6.1941442494063|-6.1941442494063|-6.5359935235612|-6.8199929342923|-7.1713812203603|-7.1965839920237|-7.1965839920237|-7.1965839920237|-7.1965839920237|-7.1965839920237|-7.1965839920237|-7.1965839920237|-7.1965839920237|-7.1965839920237||-7.4839821455428|-7.8797021571739|-8.3557803304045|-8.737255748891|-9.0222282771525|-9.1863652472427|-9.3566462761322|-9.3566462761322|-9.3566462761322|-9.4984962417196|-9.5533287738772||-9.6878657578331|-9.8965449067069|-10.147161083322|-10.238650459825|-10.319056452181|-10.406009169621|-10.406009169621|-10.406009169621|-10.406009169621|-10.561423526627|-10.561423526627|-10.829643041197|-10.829643041197|-10.829643041197|-10.829643041197|-10.829643041197|-11.205859270696|-11.526199277909|-11.7313319143|-12.823172153224|-12.823172153224|-12.823172153224|-12.823172153224|-13.044222367921||-13.044222367921|-13.044222367921|-13.044222367921|-13.044222367921|-13.410802643739|-13.445614012571|-13.467904100254|-13.916560024503|-14.134350028837|-14.358517311128|-14.358517311128|-14.358517311128|-14.358517311128|-14.358517311128|-14.728353180391|-14.772213239515|-14.772213239515|-14.772213239515|-14.772213239515|-14.772213239515|-14.772213239515|-14.772213239515|-14.772213239515|-14.772213239515|-14.772213239515|-14.772213239515|-14.772213239515|-14.772213239515|-14.772213239515|-14.930792352716|-15.209708563536|-15.209708563536|-15.409609229531|-16.033177224757|-16.541863697504|-17.012979900071|-17.012979900071|-17.454421638591|-17.54380207497|-17.721446942821|-17.952212757021|15.738633472302|15.738633472302|15.738633472302|15.738633472302|15.738633472302|15.738633472302|15.738633472302|15.533659862786|15.201288884778|-17.425315395493|-17.425315395493|-17.425315395493|-17.425315395493|-17.425315395493|-17.425315395493|-17.425315395493|-17.425315395493|-17.425315395493|-17.425315395493|-17.425315395493|-17.472017411279||14.619751337559|14.619751337559|14.619751337559|13.634079963401|-15.866180595609|-15.866180595609|-15.866180595609|-16.061923116282|-16.497835551512|-16.497835551512|-16.497835551512|-16.497835551512|-16.856704442603|-16.856704442603|-17.876337917759|14.461620665301|14.461620665301|14.461620665301|14.461620665301|14.461620665301|14.26627060306|14.26627060306|14.204211461676|13.903028962218|13.903028962218|13.903028962218|13.903028962218|13.693382028476|13.693382028476|13.693382028476|13.112091227522|12.511243001132|12.511243001132|12.511243001132|12.511243001132|12.511243001132|12.511243001132|12.511243001132|12.511243001132|12.44628834566||12.44628834566|11.82872695143|-14.425928695451|-14.425928695451|-14.425928695451|-14.425928695451|-14.425928695451|-14.425928695451|-14.425928695451|12.217055519268||12.217055519268|12.217055519268|12.217055519268|12.217055519268|12.217055519268|12.217055519268|12.217055519268|12.217055519268|12.203167394185|11.908430262168|11.22436705757|10.910206384728|10.910206384728|10.819760761566|10.819760761566|10.819760761566|9.9536230408555||9.3200866208481|8.6528965616675|7.700200163647|7.700200163647|7.700200163647|7.700200163647|7.6152560449874|7.6152560449874|7.6152560449874|7.3315618013051|7.1106248403817|6.7890274022718|6.6090911737875|6.6090911737875|6.6090911737875|6.4498214785028|6.4498214785028|6.4498214785028|6.4498214785028|6.4498214785028|6.4498214785028|6.4498214785028|6.4498214785028|6.4498214785028|6.4498214785028||6.4498214785028|6.4498214785028|6.4498214785028|6.4098013312473|6.2678412487053|6.2678412487053|6.0407294493574|-8.1009229812041|-8.1009229812041|-8.1009229812041|-8.8299144807806|7.6246942836227|7.6246942836227|7.6246942836227|7.6246942836227|7.6246942836227|7.6246942836227|7.6246942836227|7.4054937184058|7.2408061297467|7.2408061297467|7.2408061297467|7.2408061297467|7.0815507315474|7.0815507315474|6.9223774096207|6.9223774096207|-8.5506604188457|-8.5506604188457|-8.5506604188457|-8.5506604188457
01270|1166011|/equities/outset-medical-inc|R2000GROWTH|-4.6630331312416|-4.6630331312416|-4.6630331312416|-4.6630331312416||-5.1055034437442|-5.4336149602758|-5.6615276804512|-5.6615276804512|-5.6615276804512|-5.6615276804512|-5.8966975467012|4.4695810428521|4.4695810428521|4.4695810428521|4.4695810428521|4.4695810428521|4.4695810428521|4.4695810428521|4.4695810428521|4.4695810428521|4.4695810428521|4.4695810428521|4.4695810428521||4.4695810428521|4.4695810428521|4.4695810428521|4.4695810428521|4.4695810428521|3.5639790021999|3.4310769199909|3.2762633296716|3.0308479702989|-4.2827716951148|-4.2827716951148||-4.2827716951148|-4.2827716951148|-4.2827716951148|-4.2827716951148||-4.3514073562375|-4.5722082270242|-4.8416201288013|-4.8479112711779|-4.9612903028982|-5.1181362786726|-5.1181362786726|-5.4129292080618|-5.6410324120762|-5.7747581561673|-5.8381274786835|-5.8381274786835|-5.9198635183197|-5.9198635183197|-5.9198635183197|-5.9198635183197|-6.0029371670465|-6.3380188071706|-6.6326650763708||-6.6326650763708|-6.7902391911831|-6.8130435150295|-7.1286593986252|-7.7671101211887|-7.7671101211887|-7.9692892100394|-8.195154828714|-8.4491720408054|-9.0068579481544|-9.9315087846586|-11.18334328374|-14.3962571675|-14.3962571675|-14.667230400158|-15.208311593878|-15.372846007731|-15.719716873172|-15.719716873172|-15.865133723011|-15.865133723011|-15.865133723011|-15.865133723011|-15.865133723011|-15.865133723011|-15.865133723011|-15.865133723011|-15.865133723011|-15.865133723011|-15.865133723011|-15.865133723011|-15.865133723011|-15.865133723011|-16.243649612694|12.866299649322|12.866299649322|12.866299649322|12.866299649322|12.866299649322|12.866299649322|12.866299649322|12.866299649322|12.866299649322|12.866299649322|12.866299649322|12.866299649322|12.866299649322|12.611265840623|-15.591953229224|-15.591953229224|-15.591953229224|-15.591953229224|-15.591953229224|-15.591953229224|-15.591953229224|-15.591953229224|-15.591953229224|-15.591953229224|-15.591953229224|-15.591953229224|-15.780225329173|-15.958305946735||-16.219208624178|-16.219208624178|-16.219208624178|-16.219208624178|-16.219208624178|-16.219208624178|-16.219208624178|-16.219208624178|-16.37680938059|-16.37680938059|-16.37680938059|-16.37680938059|-16.593283121158|-16.593283121158|-16.870819613193|-16.964235537629|-16.964235537629|-16.964235537629|-17.352583612977|-18.19564852668|-18.864610035698|-19.800955542238|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.832549406771|16.712798745406|16.712798745406||16.712798745406|16.712798745406|16.712798745406|16.712798745406|16.712798745406|16.712798745406|16.712798745406|16.712798745406|16.712798745406|16.712798745406||16.712798745406|16.712798745406|16.712798745406|16.712798745406|16.712798745406|16.712798745406|16.712798745406|16.549777197586|15.822690407155|14.89192339195|14.848618511835|14.848618511835|14.848618511835|14.848618511835|14.848618511835|14.848618511835|14.848618511835||14.848618511835|14.848618511835|14.848618511835|14.848618511835|14.848618511835|14.205132277452|13.646151440187|13.646151440187|12.292512832796|11.747790379185|11.747790379185|9.9835446089046|8.9721641230836|8.9721641230836|8.9721641230836|8.7493494007603|8.1461408066346|8.1461408066346|8.1461408066346|8.0626569773967|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737||7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.9774244774737|7.3188714439514|6.999646497528|6.7126625652228|5.9440695571805|5.7012572950354|5.7012572950354|-11.000666179716|-11.000666179716|-11.716045845946|-11.822828916929|-12.27089299562|-12.653908564012|-12.750231823834|-12.791757620608|-13.673168170491|-13.924993863048
01271|1073204|/equities/zuora-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01272|39273|/equities/covanta-hldg|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01273|17405|/equities/techtarget|R2000GROWTH|4.7339615681125|4.7339615681125|4.7339615681125|4.7339615681125||4.7339615681125|4.7339615681125|4.7339615681125|4.7339615681125|4.7339615681125|4.7339615681125|4.7339615681125|4.7339615681125|4.7339615681125|4.7339615681125|4.7339615681125|4.7339615681125|4.7339615681125|4.7339615681125|4.7339615681125|4.7339615681125|4.659151044362|4.659151044362|4.659151044362||4.659151044362|4.659151044362|4.659151044362|4.659151044362|4.659151044362|4.659151044362|4.659151044362|4.659151044362|4.659151044362|4.659151044362|4.659151044362||4.659151044362|4.659151044362|4.659151044362|4.659151044362||4.659151044362|4.659151044362|4.659151044362|4.659151044362|4.5540737460727|4.5540737460727|4.5540737460727|4.5540737460727|4.5540737460727|4.4759152013587|-5.7107553051169|-5.7107553051169|-5.7107553051169|-5.7107553051169|-5.7107553051169|-5.7107553051169|-5.7107553051169|-5.7107553051169|-5.7107553051169||-5.7107553051169|-5.7107553051169|-5.7107553051169|-5.7107553051169|-5.7107553051169|-5.7107553051169|-5.7107553051169|-5.7107553051169|-5.7107553051169|-5.7107553051169|-5.7107553051169|-5.7107553051169|-5.7107553051169|-5.7107553051169|-6.0547278508273|-6.1851270415567|-6.1851270415567|-6.3876410566196|-6.4924904114219|-6.4924904114219|-6.4924904114219|-6.4924904114219|-6.4924904114219|-6.4924904114219|-6.4924904114219|-6.4924904114219|-6.4924904114219|-6.4924904114219|-6.4924904114219|-6.6330449588003|-6.6531109582866|-6.6531109582866|-6.8340124036962|-6.8636950940041|-6.8636950940041|-6.8636950940041|-6.8636950940041|-6.8636950940041|-6.8636950940041|-6.8636950940041|-7.0597501033046|-7.0867408281134|-7.0867408281134|-7.0867408281134|5.7062594321649|5.7062594321649|5.7062594321649|5.7062594321649|5.7062594321649|5.7062594321649|5.4433437880853|-6.6415779674191|-6.6415779674191|-6.6415779674191|-6.6415779674191|-6.6415779674191|-6.6415779674191|-6.6415779674191|-6.6415779674191|-6.6415779674191|-6.6623086227464|-6.9231207385645||-7.0438836551725|-7.0438836551725|-7.2009818793468|-7.2819766953855|-7.2819766953855|-7.2819766953855|-7.2819766953855|-7.3430298384991|-7.4525953771543|-7.4525953771543|-7.4525953771543|-7.4525953771543|-7.4525953771543|-7.4525953771543|-7.9134171805857|-7.9479469019041|-8.1082466396872|-8.2672074672452|-8.7211832096535|-8.7211832096535|-8.7211832096535|6.8495123942665|6.8495123942665|6.8495123942665|6.8495123942665|6.8495123942665|6.8495123942665|6.2308813703797|-8.3831610728864|-8.3831610728864|-8.3831610728864|-8.3831610728864|-8.3831610728864|-8.3831610728864|-8.3831610728864|-8.3831610728864|-8.3831610728864|-8.3831610728864|-8.3831610728864|-8.4546233072948||-8.6161231130209|-8.6161231130209|-8.6161231130209|-8.6161231130209|-8.6161231130209|-8.6161231130209|-8.6893297280453|-8.6893297280453|-8.6893297280453|-8.6893297280453||-8.7436999309485|-8.8913330224294|-8.9427469841761|-8.9427469841761|-8.9427469841761|-8.9427469841761|-8.9427469841761|-8.9427469841761|-8.9427469841761|-8.9427469841761|-8.9427469841761|-8.9427469841761|-8.9427469841761|-8.9427469841761|-8.9427469841761|-8.9427469841761|-9.2410300961382||-9.2842656201353|-9.2842656201353|-9.7464062181039|-9.9343402614111|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-9.9913173682125|-10.18107504388|-10.645083183937||-11.296759334861|-11.376924698807|-11.376924698807|-11.717080013813|-11.717080013813|-12.676844006182|-12.917617298204|-12.917617298204|-12.985349962543|-12.985349962543|-14.693232983826|-15.584425628713|-16.129815691772|-16.129815691772|-16.129815691772|-16.129815691772|-16.129815691772|-16.129815691772|-16.129815691772|-16.129815691772|-16.129815691772|-16.129815691772|-16.129815691772|-16.129815691772|-16.129815691772|-16.129815691772|-16.391183873087|-16.522149161134|-16.886150227269|-16.886150227269|-16.886150227269
01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01275|1061934|/equities/cactus-inc|R2000GROWTH|53.038645082198|52.851825190343|52.530416352217|52.530416352217||52.530416352217|52.530416352217|52.530416352217|52.530416352217|52.530416352217|52.095633619204|52.095633619204|52.095633619204|51.304035523616|51.074322533543|51.074322533543|51.074322533543|51.074322533543|51.074322533543|51.074322533543|51.074322533543|51.074322533543|50.620359871051|49.04470408985||48.380226385031|48.255872799332|48.255872799332|47.864302822147|47.11592982261|47.11592982261|46.59714680743|45.970717547468|45.633724545907|45.633724545907|43.082846662161||43.082846662161|43.082846662161|43.082846662161|43.082846662161||43.082846662161|43.082846662161|43.082846662161|43.082846662161|43.082846662161|43.082846662161|43.082846662161|43.082846662161|43.082846662161|43.082846662161|41.692661944094|41.388043667476|41.388043667476|41.388043667476|40.996714991111|40.264962745793|38.660800117224|38.660800117224|38.660800117224||38.660800117224|38.660800117224|38.660800117224|38.660800117224|38.660800117224|38.660800117224|38.660800117224|38.660800117224|38.660800117224|38.660800117224|38.660800117224|38.660800117224|38.437257084871|38.437257084871|38.437257084871|38.437257084871|38.437257084871|38.437257084871|38.437257084871|37.212414301794|36.89967148984|35.896301409542|35.799777928259|35.329198350802|34.499942662865|-38.927556709292|-38.927556709292|-38.927556709292|-38.927556709292|-38.927556709292|-38.927556709292|-38.927556709292|-38.927556709292|-39.189508124461|-40.393649408687|-40.393649408687|-40.882667035382|-41.799629284851|-42.530145090942|-43.399830613941|38.623471012943|38.623471012943|38.623471012943|38.623471012943|38.623471012943|38.623471012943|38.623471012943|38.623471012943|38.623471012943|38.623471012943|38.623471012943|38.623471012943|38.623471012943|38.623471012943|38.623471012943|38.623471012943|38.623471012943|38.623471012943|38.623471012943|38.454831304708|-42.83716458774|-42.83716458774||-42.83716458774|-42.83716458774|-42.83716458774|-42.83716458774|-42.83716458774|-42.83716458774|-42.83716458774|-42.94768216319|-43.366869366909|-43.378977897075|-43.378977897075|-43.378977897075|-43.378977897075|-43.378977897075|-43.378977897075|-44.036642421514|-45.000157423847|-45.103099206666|-45.103099206666|-45.103099206666|-46.458443486668|-49.056324256766|43.764105191805|43.764105191805|43.42122604116|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497||42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497||42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.55721727497|42.348296972189|41.539775685109|41.328083492691|40.232509703026|40.232509703026|39.568334408773|39.568334408773|39.568334408773|39.568334408773|39.568334408773|39.568334408773||39.568334408773|39.568334408773|39.568334408773|39.568334408773|39.568334408773|39.568334408773|39.568334408773|39.568334408773|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351||-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-44.261803126351|-48.483114110116|-49.718295861506|-49.718295861506|-49.718295861506|-50.218029023568|-50.566865347577|-50.566865347577|-50.566865347577|-50.566865347577|-50.566865347577|-50.566865347577|-50.566865347577|-50.566865347577|-50.566865347577|-50.566865347577|-50.566865347577|-52.509753522495|-52.509753522495|-52.509753522495|-53.84784263988|-53.84784263988
01276|17514|/equities/virtus-investment|R2000GROWTH|-155.12237668162|-155.12237668162|-155.12237668162|-155.12237668162||-155.86485931747|-156.60853183806|-156.60853183806|-156.60853183806|-156.60853183806|-163.91780840622|-166.8589034226|-166.8589034226|-172.15452736246|159.82569868533|159.82569868533|159.82569868533|159.82569868533|159.82569868533|159.82569868533|159.82569868533|159.82569868533|159.82569868533|159.82569868533||159.82569868533|159.82569868533|159.82569868533|159.82569868533|159.82569868533|159.81078489586|-171.36810759304|-171.36810759304|-171.36810759304|-171.36810759304|-171.36810759304||-171.36810759304|-171.36810759304|-171.36810759304|-171.36810759304||-171.36810759304|-171.36810759304|-171.36810759304|-171.36810759304|-171.36810759304|-171.36810759304|-171.36810759304|-171.36810759304|-171.36810759304|-171.36810759304|-171.36810759304|-171.36810759304|-171.36810759304|-171.36810759304|-171.36810759304|-171.36810759304|-171.36810759304|-171.36810759304|-171.36810759304||-171.36810759304|-171.36810759304|-171.36810759304|-171.36810759304|-171.36810759304|-171.36810759304|-171.36810759304|-173.8501154449|-176.43812659781|-176.43812659781|-176.43812659781|-176.43812659781|-176.43812659781|-176.43812659781|-177.202557478|-177.202557478|-177.202557478|-179.09395356714|-181.12160476644|-183.73623809769|-186.22106509688|-189.5581016064|-191.2837159369|-193.0669031379|-193.33683970211|-193.73475254609|-193.73475254609|-198.89561637334|-198.89561637334|-199.79706543624|-199.79706543624|-199.79706543624|-199.79706543624|-199.79706543624|-199.79706543624|-199.79706543624|-199.79706543624|-199.79706543624|-199.79706543624|-199.79706543624|-201.78396403722|-203.53092402202|-203.53092402202|-203.53092402202|-203.53092402202|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017||-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.34340050017|-206.49016139016|-208.89267307476|-208.89267307476|-208.89267307476|-208.89267307476|-214.64266051257|-214.64266051257|-214.64266051257|-217.25742254218|197.1526491618|197.1526491618|197.1526491618|193.22238948343|192.80168328067|192.80168328067|192.80168328067|188.06076160824|187.02467671633|187.02467671633|184.72060598267|184.72060598267|183.03619217271|183.03619217271|183.03619217271||183.03619217271|178.79236501449|171.24597055376|171.21942969826|171.21942969826|170.33519990209|168.75904065889|168.75904065889|166.22282012367|166.22282012367||166.22282012367|166.22282012367|166.22282012367|166.22282012367|166.22282012367|166.22282012367|165.50646615981|163.71138812204|163.71138812204|163.71138812204|163.71138812204|163.71138812204|163.71138812204|163.71138812204|163.71138812204|163.71138812204|163.71138812204||163.71138812204|163.71138812204|163.71138812204|163.71138812204|162.43090814597|162.43090814597|160.84711789032|160.42735151605|159.60973797193|156.85444111682|-167.05448573827|-167.05448573827|-167.05448573827|-167.05448573827|-167.05448573827|-167.05448573827|-167.05448573827|-167.05448573827|-167.05448573827|-167.05448573827|-167.05448573827|-167.05448573827|-167.05448573827|-167.05448573827|-167.05448573827||-171.74526600042|-172.23074234766|-172.23074234766|-172.23074234766|-172.23074234766|-172.23074234766|-172.23074234766|-172.23074234766|-174.96776717286|-174.98335926379|-182.82317407755|-185.87055066862|-185.87055066862|-185.87055066862|-185.87055066862|-185.87055066862|-185.87055066862|-185.87055066862|-185.87055066862|-185.87055066862|-185.87055066862|-185.87055066862|-185.87055066862|-185.87055066862|-185.87055066862|-185.87055066862|-191.38788195493|-191.80819840831|-192.71022357326|-193.13585314882|-193.13585314882
01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE|-64.870260144776|-64.870260144776|-64.870260144776|-64.870260144776||-64.870260144776|-64.870260144776|-66.123010531075|-66.475787563833|-66.475787563833|-70.73892913451|-71.603630327751|-71.603630327751|-71.603630327751|-71.930977948967|-71.930977948967|-71.930977948967|-73.400804661449|-74.629226842122|-75.420256047995|-77.00417116566|-78.272851423574|-78.272851423574|-78.272851423574||-80.639390579144|-82.294047478482|-84.57338495127|78.641137291774|78.641137291774|78.641137291774|78.641137291774|78.158118463675|78.158118463675|78.158118463675|78.158118463675||78.158118463675|78.158118463675|78.158118463675|78.158118463675|78.158118463675|78.158118463675|78.158118463675|78.158118463675|78.158118463675|78.158118463675|78.158118463675|78.158118463675|78.158118463675|78.158118463675|78.158118463675|78.158118463675|77.858138873472|77.858138873472|77.858138873472|76.431818461301|75.440907027856|74.368788536539|74.332485207971|74.062703884372||73.435187337733|73.435187337733|70.912986965022|70.166039593839|68.375952331913|67.738984629725|66.928055177369|66.899716367662|66.899716367662|66.899716367662|65.394687006143|64.256314301123|62.202860752333|62.0295818289|55.585647578579|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-52.478843596288|-53.88432598413|-54.890155691265|-54.890155691265|-54.890155691265|-54.890155691265|-54.890155691265|-54.890155691265|-55.430727104742|-56.372474781229|-57.101831347362|-58.067313201577|-58.471182513403|-58.596868170817|-58.674073161713|-58.674073161713|-58.674073161713|-58.674073161713|-59.651526705018||-60.372686880155|-60.668085859135|-61.156069631385|-61.156069631385|-61.156069631385|-61.156069631385|-61.156069631385|-61.855681881793|-61.855681881793|-61.855681881793|-61.855681881793|-61.855681881793|-61.855681881793|-61.855681881793|-63.596866909539|-64.819852316683|-74.421504405147|-79.197715421161|-79.197715421161|-79.197715421161|-79.197715421161|-79.197715421161|-79.197715421161|-79.197715421161|-79.197715421161|-79.197715421161|-79.197715421161|-79.197715421161|-79.197715421161|-79.197715421161|-79.197715421161|72.903569378538|72.903569378538|72.903569378538|72.903569378538|72.903569378538|72.903569378538|72.58285179633|71.894706895078|71.894706895078||71.894706895078|71.028558706933|70.210066450629|69.737855104377|69.668948602003|69.668948602003|68.426888200223|67.981262971493|67.708228741258|67.708228741258||67.708228741258|67.708228741258|67.708228741258|67.708228741258|67.708228741258|67.708228741258|67.708228741258|66.729698669215|66.38299530005|65.206109025473|64.89817616939|64.154364665343|64.06239851577|64.06239851577|64.06239851577|64.06239851577|64.06239851577||64.06239851577|64.06239851577|64.06239851577|64.06239851577|64.06239851577|64.06239851577|63.567698022535|63.567698022535|63.567698022535|63.567698022535|62.111886047445|60.913669823632|58.601064733913|57.832015994386|57.832015994386|57.832015994386|56.95390765225|56.67404329084|56.67404329084|-63.833919913812|-63.833919913812|-63.833919913812|-63.833919913812|-63.833919913812|-63.833919913812||-65.34324434868|-65.529041066789|-65.529041066789|-65.529041066789|-65.529041066789|-65.529041066789|-65.529041066789|-65.529041066789|-66.352983387193|-66.352983387193|-68.101370608233|-68.27669097394|-68.27669097394|-68.527989826934|-69.066097959695|-69.604558239179|-69.725060208856|-70.057014818787|-70.297855931299|-70.297855931299|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205|-70.909288749205
01278|13935|/equities/cohen---steers-inc.|R2000GROWTH|-67.972051957364|-67.972051957364|-67.972051957364|-67.972051957364||-67.972051957364|-67.972051957364|-67.972051957364|-67.972051957364|-67.972051957364|-67.972051957364|-67.972051957364|-67.972051957364|-67.972051957364|-69.53283495717|-70.09759473594|-70.449274166778|-70.745304010925|64.534994850696|64.534994850696|64.534994850696|64.534994850696|64.534994850696|64.534994850696||64.534994850696|64.308669578302|63.479686643534|63.212506892005|63.212506892005|63.212506892005|61.67111887062|61.458184497493|61.036037092891|-65.5675480308|-65.5675480308||-65.5675480308|-65.5675480308|-65.5675480308|-65.5675480308||-65.5675480308|-65.5675480308|-65.5675480308|-65.5675480308|-65.5675480308|-65.5675480308|-65.5675480308|-65.5675480308|-65.5675480308|-65.5675480308|-65.5675480308|-65.5675480308|-65.5675480308|-65.5675480308|-65.5675480308|-65.5675480308|-65.5675480308|-65.5675480308|-65.5675480308||-65.5675480308|-65.5675480308|-65.5675480308|-65.5675480308|-65.5675480308|-65.5675480308|-66.006721755074|-68.807748234059|-70.405828912816|-71.952590580077|66.01547062136|66.01547062136|66.01547062136|66.01547062136|66.01547062136|66.01547062136|66.01547062136|66.01547062136|66.01547062136|66.01547062136|66.01547062136|66.01547062136|65.918324367221|65.918324367221|65.345945951783|65.345945951783|65.345945951783|64.436306235352|62.724028129096|-68.865736656597|-68.865736656597|-68.865736656597|-68.865736656597|-68.865736656597|-68.865736656597|-68.865736656597|-68.865736656597|-68.865736656597|-68.865736656597|-68.865736656597|-69.218177668707|-69.999366195617|-70.632071821357|-70.664867945248|-70.664867945248|-71.495113553531|-72.326373407054|-72.810969163762|-74.112742955802|-74.379408855495|-74.379408855495|-74.379408855495|-75.954059631732|-75.954059631732|-75.954059631732|-75.954059631732|-76.665343424906|-76.739915668285|-76.739915668285|-76.739915668285|-76.739915668285|-78.104085906094||-78.104085906094|-78.104085906094|-78.104085906094|-78.104085906094|-78.104085906094|-78.104085906094|-78.104085906094|-78.442006835902|-78.442006835902|-78.442006835902|-78.442006835902|-78.442006835902|-78.442006835902|-78.442006835902|-78.442006835902|-78.442006835902|-78.442006835902|-78.442006835902|-78.442006835902|-78.442006835902|-78.442006835902|-79.388894144655|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008||-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008|-79.520418288008||-79.556503303865|-79.556503303865|-80.419690513998|-80.419690513998|-80.419690513998|-80.419690513998|-80.419690513998|-80.419690513998|-80.419690513998|-80.419690513998|-80.755487748612|-80.755487748612|-81.238872868738|-81.904381408653|-81.904381408653|-81.904381408653|-81.904381408653||-81.904381408653|-83.153761800087|76.478182465922|76.478182465922|76.478182465922|76.478182465922|76.262701095355|75.368763798564|75.368763798564|75.066402508252|-82.383951887524|-82.383951887524|-82.383951887524|-82.383951887524|-82.383951887524|-82.383951887524|-82.383951887524|-82.383951887524|-82.383951887524|-82.383951887524|-82.383951887524|-82.383951887524|-82.383951887524|-82.383951887524|-82.383951887524||-82.71824695671|-82.71824695671|-82.71824695671|-82.71824695671|-82.71824695671|-82.71824695671|-82.71824695671|-82.71824695671|-83.804095987484|-83.804095987484|-84.841217204382|-85.674905240185|-85.674905240185|-85.674905240185|-85.674905240185|-85.920554284015|-85.920554284015|-85.920554284015|-85.920554284015|-85.920554284015|-85.920554284015|-85.920554284015|-85.920554284015|-85.920554284015|-85.920554284015|-85.920554284015|-88.878729003181|-89.343914567147|-89.343914567147|-89.343914567147|-89.343914567147
01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE|-2.13523040713|-2.160382778817|-2.160382778817|-2.160382778817||-2.2833954922368|-2.2833954922368|-2.2833954922368|-2.3482053501193|-2.3482053501193|-2.3482053501193|-2.3946725972035|-2.5240806018355|-2.6148118349184|-2.7130742969634|2.062950540332|2.062950540332|2.062950540332|2.062950540332|2.062950540332|2.062950540332|1.9674450962058|1.7825536920199|1.7825536920199||1.7825536920199|1.7697819552564|1.7436464452901|1.7180005821178|1.7180005821178|1.7180005821178|1.7180005821178|1.7180005821178|-2.127586155401|-2.127586155401|-2.127586155401||-2.127586155401|-2.127586155401|-2.1464123585338|-2.2521915345848||-2.2766253425089|-2.2766253425089|-2.3184725723231|-2.3816362047156|-2.4901513483745|1.9148511682738|1.9148511682738|1.9148511682738|1.9148511682738|1.9148511682738|1.9148511682738|1.9148511682738|1.9148511682738|1.9148511682738|1.9148511682738|1.9148511682738|1.9148511682738|1.9148511682738|1.9148511682738||1.9148511682738|1.9148511682738|1.7234457769647|1.4494007140017|-2.0666255077412|-2.0666255077412|-2.0666255077412|-2.0682505789388|-2.0891673038391|-2.1668526210154|-2.235457799893|-2.235457799893|-2.235457799893|-2.235457799893|1.7681842101119|1.7681842101119|1.7681842101119|1.7681842101119|1.7346489840638|1.6257188022017|1.6257188022017|1.6257188022017|1.6257188022017|1.6169096959829|1.516067573236|1.516067573236|1.516067573236|1.4406098795997|1.4406098795997|1.4406098795997|1.3512109532474|1.272176248497|1.272176248497|1.272176248497|1.272176248497|1.272176248497|1.272176248497|1.272176248497|1.2369457755555|1.1690509555593|-1.413329194605|-1.413329194605|-1.413329194605|-1.413329194605|-1.413329194605|-1.413329194605|-1.413329194605|-1.413329194605|-1.413329194605|-1.413329194605|-1.413329194605|-1.413329194605|-1.413329194605|-1.4492546106043|-1.4800051411725|-1.4926462120554|-1.4926462120554|-1.4926462120554|-1.4926462120554|-1.4930069586459|-1.5367919070268|-1.5367919070268||-1.5898243368494|-1.6075825692136|-1.6100917327094|-1.6213176362636|-1.6213176362636|-1.6213176362636|-1.6213176362636|-1.6259084137415|-1.6334219168749|-1.6334219168749|-1.6334219168749|-1.6334219168749|-1.6334219168749|-1.6334219168749|-1.7073929351988|-1.7073929351988|-1.7073929351988|-1.7282474965433|-1.7282474965433|-1.7282474965433|-1.7282474965433|1.3311526158062|1.3311526158062|1.3311526158062|1.3311526158062|1.3311526158062|1.3311526158062|1.3311526158062|1.2002500317004|1.2002500317004|1.2002500317004|1.2002500317004|1.2002500317004|1.1883007822126|1.1883007822126|1.1883007822126|1.1883007822126|1.1883007822126|1.1883007822126|1.1883007822126||1.1883007822126|1.0597008464171|1.0068992229746|1.0068992229746|1.0068992229746|1.0035084751421|1.0035084751421|1.0035084751421|1.0035084751421|1.0035084751421||1.0035084751421|1.0035084751421|0.95056497026081|0.9052209893371|0.9052209893371|0.9052209893371|0.9052209893371|0.85552337870612|-1.1433413662499|-1.1433413662499|-1.1433413662499|-1.1433413662499|-1.1433413662499|-1.1433413662499|-1.1433413662499|-1.1433413662499|-1.1433413662499||-1.1503737279647|-1.1785930702943|-1.2134367437119|-1.2371868418478|-1.2371868418478|-1.2371868418478|-1.2912965336137|-1.3240470260771|-1.3240470260771|-1.3240470260771|-1.3240470260771|-1.3240470260771|-1.3240470260771|-1.3317189316387|-1.3502432616149|-1.3584317563867|-1.3584317563867|-1.3584317563867|-1.3982575203418|-1.4158417014545|-1.4187130296965|-1.453394777431|-1.453394777431|-1.453394777431|-1.453394777431||-1.453394777431|-1.453394777431|-1.453394777431|-1.453394777431|-1.453394777431|-1.453394777431|-1.453394777431|-1.453394777431|-1.453394777431|-1.453394777431|-1.453394777431|-1.453394777431|-1.453394777431|-1.453394777431|-1.4921052597782|-1.586673173495|-1.586673173495|-1.5867677395372|-1.5867677395372|-1.5867677395372|-1.5867677395372|-1.5867677395372|-1.5867677395372|-1.6383308442465|-1.6397898497439|-1.6753220030839|1.2737429507608|1.2737429507608|1.2737429507608|1.2737429507608|1.2737429507608
01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE|48.412085350675|48.412085350675|48.412085350675|48.412085350675||48.412085350675|48.412085350675|48.412085350675|48.412085350675|48.412085350675|47.75065041507|46.878500842658|45.63777764595|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101||-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101||-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101||-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101||-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.338021610101|-48.644272084436|44.94676943229|44.94676943229|44.94676943229|44.94676943229|44.94676943229|44.94676943229|44.94676943229|44.94676943229|44.94676943229|44.94676943229|44.94676943229|44.94676943229|44.94676943229|44.932315511151|44.932315511151|44.932315511151|44.932315511151|44.932315511151|44.932315511151|44.932315511151|44.932315511151|44.932315511151|44.932315511151|44.932315511151|44.932315511151|44.932315511151|44.932315511151|44.932315511151|44.6678832048|44.64192085581|44.64192085581|44.64192085581|44.64192085581|44.64192085581|44.64192085581|44.64192085581|44.64192085581|44.64192085581|44.64192085581|44.64192085581|44.64192085581|44.64192085581|44.64192085581|44.419358362942|44.037784758651|44.037784758651|43.58915994661|43.58915994661|43.58915994661|43.58915994661|43.58915994661|43.58915994661|43.58915994661|43.58915994661||43.58915994661|43.58915994661|43.58915994661|43.434620942197|43.190690029022|42.556318283144|42.556318283144|42.556318283144|42.556318283144|42.556318283144|42.556318283144|42.556318283144|42.556318283144|41.926376130915|41.430731996882|41.430731996882|41.430731996882|41.130256477317|40.836182766148|40.836182766148|40.774925210949|40.199917875921|39.958797546664|36.097015694821|36.056282816158|35.983652930113|35.983652930113|35.983652930113|35.983652930113|35.983652930113|35.983652930113|35.983652930113|35.983652930113|35.983652930113|35.983652930113|35.983652930113|35.983652930113|35.572891311003|35.572891311003|35.572891311003||35.572891311003|35.273769674647|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296||34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296||34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.899229639296|34.832812394631|34.832812394631|34.832812394631|34.07312635794|32.554027074076|32.095030353574|31.851644993379|31.851644993379|31.851644993379|31.851644993379|30.938773579679|30.402524360112|30.296693148537|30.15966046113|29.755955937375|28.823507577036|-32.869314598628|-32.869314598628|-32.869314598628||-32.869314598628|-32.869314598628|-32.869314598628|-32.869314598628|-32.869314598628|-32.869314598628|-32.869314598628|-32.869314598628|-32.869314598628|-32.869314598628|-34.439515245831|-34.974140968391|-34.974140968391|-34.974140968391|-35.320049645295|-35.320049645295|-35.320049645295|-35.320049645295|-35.320049645295|-35.320049645295|-35.320049645295|-35.320049645295|-35.320049645295|-35.320049645295|-35.320049645295|-35.320049645295|-35.809777341276|-36.561238706396|-36.561238706396|-36.561238706396|-36.561238706396
01281|15434|/equities/venaxis|R2000GROWTH|-17.286408993005|-17.286408993005|-17.286408993005|-17.286408993005||-17.286408993005|-17.286408993005|-17.286408993005|-17.286408993005|-17.286408993005|-17.286408993005|-17.286408993005|-18.260731640126|15.22719155227|15.22719155227|15.22719155227|15.22719155227|15.22719155227|15.22719155227|15.22719155227|15.22719155227|15.22719155227|15.22719155227|15.22719155227||15.22719155227|14.548262359611|14.548262359611|13.830341924022|13.071093298269|-15.344698815084|-15.344698815084|-15.344698815084|-15.344698815084|-15.344698815084|-15.344698815084||-15.344698815084|-15.71744310032|-16.006831928212|-16.418235032778||-16.605350513172|-16.69303072838|-16.69303072838|-16.69303072838|-16.69303072838|-16.747383368752|-16.747383368752|-16.747383368752|-16.747383368752|-16.747383368752|-16.747383368752|-16.747383368752|-16.747383368752|-16.747383368752|-16.747383368752|-16.747383368752|-16.747383368752|-16.747383368752|-16.747383368752||-16.747383368752|-16.747383368752|-16.747383368752|-16.747383368752|-17.992537035701|-18.167818932796|-18.288409874466|-18.457677706112|-18.534614200978|-19.240238476229|-20.533042378372|-21.193380933279|-21.667106252239|-21.667106252239|-23.331734451238|17.895220801273|17.895220801273|17.895220801273|17.895220801273|17.895220801273|17.895220801273|17.895220801273|17.895220801273|17.895220801273|17.895220801273|17.895220801273|17.895220801273|17.895220801273|17.895220801273|17.895220801273|17.895220801273|17.895220801273|17.895220801273|17.895220801273|17.895220801273|17.895220801273|17.128757225927|17.128757225927|16.141118512613|15.73124311816|15.56646682244|15.56646682244|15.56646682244|15.56646682244|15.56646682244|15.56646682244|14.946923208572|14.946923208572|14.946923208572|14.849637296837|14.340934730285|14.244182984821|13.541036465424|13.22507617829|13.22507617829|12.93230679695|11.635896239725|11.362871184953|11.362871184953|11.362871184953|11.362871184953|11.362871184953||-13.84657295727|-13.84657295727|-13.84657295727|-13.84657295727|-13.84657295727|-13.84657295727|-13.84657295727|-13.84657295727|-13.84657295727|-13.84657295727|-13.84657295727|-13.84657295727|-13.84657295727|-13.84657295727|-13.852514450757|-13.852514450757|-13.852514450757|-13.852514450757|-13.852514450757|-14.105849735173|-14.465166613164|12.072391187362|12.072391187362|12.072391187362|12.072391187362|12.072391187362|12.072391187362|12.072391187362|12.072391187362|12.072391187362|11.30710094418|10.578400750756|10.578400750756|10.578400750756|10.578400750756|10.50766732494|10.363668781622|10.363668781622|10.363668781622|10.363668781622||10.363668781622|9.8571320707089|9.3368133101735|9.0347924799691|8.7152898912805|8.7152898912805|8.7152898912805|8.7152898912805|8.7152898912805|8.7152898912805||8.7152898912805|8.7152898912805|8.7152898912805|8.7152898912805|8.7152898912805|8.7152898912805|8.3820334148823|8.0178147634333|7.8586830916742|7.6173530584917|7.6173530584917|7.5353082342547|7.5353082342547|7.5353082342547|7.5353082342547|7.5353082342547|7.5353082342547||7.5353082342547|7.5353082342547|7.4323387950418|7.4323387950418|7.4323387950418|7.4323387950418|7.3375531000558|7.3375531000558|7.1772810930084|7.0811456567789|6.8829395910927|6.7149323512921|6.5789069194593|6.5789069194593|6.5789069194593|6.5789069194593|-8.2781564892274|-8.2781564892274|-8.2781564892274|-8.2781564892274|-8.2781564892274|-8.2781564892274|-8.2781564892274|-8.2781564892274|-8.2781564892274||-8.2781564892274|-8.4362351034462|-8.7889891674788|-8.7889891674788|-8.7889891674788|-8.7889891674788|-8.7889891674788|-8.7889891674788|-8.7889891674788|-8.7889891674788|-8.8685177124062|-8.8685177124062|-8.8685177124062|-8.8685177124062|-9.3500142137782|-9.7266204602843|-9.7266204602843|-9.7266204602843|-9.7266204602843|-9.7266204602843|-9.7266204602843|-9.7266204602843|-9.7266204602843|-9.9990226965619|-10.00410203942|-10.00410203942|-10.162953697707|-10.162953697707|-10.467692943707|-10.911947829078|-11.019386404698
01282|977732|/equities/reata-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01283|21079|/equities/medifast-inc|R2000GROWTH|-11.843256751687|-11.843256751687|-11.980597350811|10.753789376537||10.753789376537|10.753789376537|10.753789376537|10.753789376537|10.753789376537|10.753789376537|10.753789376537|10.753789376537|10.753789376537|10.753789376537|10.753789376537|10.753789376537|10.753789376537|10.753789376537|10.753789376537|10.670343928116|10.607276686643|10.607276686643|10.603829382641||10.603829382641|10.579721243273|10.579721243273|10.451762763538|-11.691278857758|-11.691278857758|-11.691278857758|-11.691278857758|-11.691278857758|-11.691278857758|-11.691278857758||-11.700865289426|-11.709850758155|-12.068167335281|-12.361852520581||11.040065229322|11.040065229322|11.040065229322|11.040065229322|11.040065229322|11.040065229322|10.969779174712|10.969779174712|10.969779174712|-11.834601174813|-11.834601174813|-11.834601174813|-11.834601174813|-11.834601174813|-11.834601174813|-11.834601174813|-11.834601174813|-11.834601174813|-11.834601174813||-11.834601174813|-11.834601174813|-11.834601174813|-11.943723796718|-12.038581926418|-12.318980515878|-12.393310984947|-12.570068263321|-12.715075492096|-12.930973158095|-13.197086768916|-13.281851933588|-13.362828425915|-13.362828425915|-13.362828425915|-13.362828425915|-13.362828425915|-13.362828425915|-13.490642949774|-13.6185421114|-13.885024667319|-13.993784175247|-13.993784175247|-13.993784175247|-13.993784175247|-14.222219778431|-14.222219778431|-14.222219778431|-14.222219778431|-14.392611637527|-14.460970637747|-14.460970637747|-14.638856514238|-14.761912461163|-14.761912461163|-14.761912461163|-14.761912461163|-14.761912461163|-14.761912461163|-14.761912461163|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173||-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.793181149173|-14.833678440695|-14.833678440695|-14.833678440695|-15.211730132433|13.367289165267|13.367289165267|13.367289165267|13.367289165267|13.367289165267|13.367289165267|13.367289165267|13.367289165267|13.232584795058|13.232584795058|13.232584795058|13.232584795058|13.232584795058|13.232584795058|13.232584795058|13.232584795058|13.232584795058|13.232584795058|13.232584795058|13.139594802923|12.745034453392||12.745034453392|12.592494166692|12.375956502747|-14.242106354409|-14.242106354409|-14.242106354409|-14.242106354409|-14.242106354409|-14.242106354409|-14.242106354409||-14.242106354409|-14.242106354409|-14.242106354409|-14.242106354409|-14.242106354409|-14.242106354409|-14.242106354409|-14.242106354409|-14.242106354409|-14.734840724395|12.546989459464|12.546989459464|12.546989459464|12.546989459464|12.546989459464|12.546989459464|12.546989459464||12.546989459464|12.546989459464|12.546989459464|12.546989459464|12.32387703731|12.032241014135|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197|-13.61557188197||-14.000257758786|-14.054730870646|-14.488867311921|-14.642176374476|-14.642176374476|-14.642176374476|-14.642176374476|-14.642176374476|-14.642176374476|-14.642176374476|-14.797053773435|-14.797053773435|-14.797053773435|-15.198671084016|-15.356022725011|-15.356022725011|-15.356022725011|-15.677803076534|-15.804790438819|-15.804790438819|-15.804790438819|-15.804790438819|-15.804790438819|-15.804790438819|-15.804790438819|-15.804790438819|-15.804790438819|-15.804790438819|-15.804790438819|-15.804790438819|-15.804790438819
01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH|-23.342767206984|-23.342767206984|-23.342767206984|-23.342767206984||-23.342767206984|-23.342767206984|-23.342767206984|-23.342767206984|-23.342767206984|-23.342767206984|-23.342767206984|-23.342767206984|-23.342767206984|-23.342767206984|-23.342767206984|-23.342767206984|-23.342767206984|-23.342767206984|-23.342767206984|-23.342767206984|-23.342767206984|-23.342767206984|-23.342767206984||-23.987241497919|-25.455547058235|-25.619496994163|-25.937496270234|-26.953884748943|-27.39681546371|23.794911583285|23.794911583285|23.794911583285|23.794911583285|23.794911583285||23.794911583285|23.794911583285|23.794911583285|23.678344947343|23.570220017991|23.570220017991|23.570220017991|23.570220017991|23.570220017991|23.570220017991|23.570220017991|23.570220017991|23.570220017991|22.860026848857|22.860026848857|22.057251520228|21.614168453296|21.331493059882|21.304769904623|21.15922243508|21.15922243508|20.99871777915|20.99871777915|20.99871777915||20.99871777915|20.99871777915|20.99871777915|20.99871777915|20.99871777915|20.99871777915|20.956378929691|20.956378929691|20.689114073915|20.689114073915|20.689114073915|20.689114073915|-23.742949019107|-23.742949019107|-23.742949019107|-23.742949019107|-23.742949019107|-23.742949019107|-23.742949019107|-23.742949019107|-23.742949019107|-23.939073940158|-23.939073940158|-24.303270123182|-24.303270123182|-24.350797432659|-24.350797432659|-24.890666516174|-24.890666516174|-24.890666516174|-24.890666516174|-24.890666516174|-24.890666516174|-25.222683941379|-25.642982309676|-26.019702612931|-26.333558386757|-27.143120467876|-27.332735503693|-27.332735503693|24.775483627116|24.775483627116|24.775483627116|24.775483627116|24.775483627116|24.775483627116|24.775483627116|24.775483627116|24.775483627116|24.775483627116|24.775483627116|24.775483627116|24.775483627116|24.775483627116|24.775483627116|24.775483627116|24.775483627116|24.775483627116|24.775483627116|24.775483627116|24.775483627116|24.198314793679||23.909239062306|23.834709335959|23.797177819848|22.988468134403|22.988468134403|22.859820855988|22.406814485584|22.406814485584|22.172703973788|22.172703973788|21.971757691017|21.971757691017|21.837486153302|21.751124359278|21.751124359278|20.7295824434|-23.803149781493|-23.803149781493|-23.803149781493|-23.803149781493|-23.803149781493|-23.803149781493|-24.184999554574|-24.184999554574|-24.194269301877|-24.194269301877|-24.194269301877|-24.472810649068|-24.472810649068|-24.472810649068|-24.482011370295|-25.015290636082|-25.258978905201|-25.258978905201|-25.258978905201|-25.362977987454|-25.362977987454|-25.362977987454|-25.544760691185|-25.544760691185||-25.544760691185|-25.65917755394|-25.985560122569|-25.985560122569|-25.985560122569|-26.177844885808|23.821713036785|23.821713036785|23.821713036785|23.821713036785||23.821713036785|23.821713036785|23.821713036785|23.821713036785|23.821713036785|23.821713036785|23.821713036785|23.821713036785|23.821713036785|23.821713036785|23.821713036785|23.500792788675|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326||23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.198798335326|23.094344366643|23.094344366643|22.73494920759|22.73494920759|22.73494920759|22.73494920759|22.73494920759|22.73494920759||22.73494920759|22.73494920759|22.73494920759|22.73494920759|22.73494920759|22.73494920759|22.73494920759|22.73494920759|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.072091681916|-26.095483871103|-26.095483871103|-26.438037655752|-26.52170771802|-27.277131152749|-27.277131152749
01285|16956|/equities/progress-software|R2000GROWTH|-41.41196403027|-41.41196403027|-41.41196403027|-41.971348015472||-42.611548971252|-44.566696775309|39.259939505378|39.259939505378|-43.500971977667|-43.500971977667|-43.500971977667|-43.500971977667|-43.500971977667|-43.500971977667|-43.500971977667|-43.500971977667|-43.500971977667|-43.500971977667|-43.500971977667|-43.500971977667|-43.500971977667|-43.500971977667|-43.500971977667||-43.854153947625|-43.854153947625|-43.854153947625|-43.854153947625|-43.854153947625|-43.854153947625|-43.854153947625|-43.854153947625|-43.854153947625|-43.854153947625|-45.084615844922||41.855774891218|41.855774891218|41.855774891218|41.855774891218||41.855774891218|41.855774891218|41.855774891218|41.855774891218|41.855774891218|41.855774891218|41.855774891218|41.855774891218|41.855774891218|41.573106778816|41.251736409816|41.251736409816|40.790261753569|40.351956164583|-43.385744129667|-43.385744129667|-43.385744129667|-43.385744129667|-43.385744129667||-43.385744129667|-43.385744129667|-43.385744129667|-43.385744129667|-43.385744129667|-43.385744129667|-43.385744129667|-44.47082608171|-45.13480560457|-45.79732691723|-45.79732691723|-45.79732691723|-45.79732691723|-45.79732691723|-46.298747242357|-46.491534390515|-46.491534390515|-46.491534390515|-46.491534390515|-46.576096603678|42.240695395688|42.240695395688|42.240695395688|42.060176898492|42.060176898492|42.060176898492|42.060176898492|42.060176898492|42.060176898492|42.060176898492|42.060176898492|42.060176898492|42.060176898492|42.060176898492|42.060176898492|42.060176898492|42.060176898492|42.060176898492|42.060176898492|41.000197147278|40.004809890445|-44.210388859036|-44.210388859036|-44.210388859036|-44.210388859036|-44.724269769725|-45.303331027283|-45.303331027283|-45.303331027283|-45.303331027283|-45.303331027283|-45.303331027283|-45.494490554878|-46.006053636415|-46.278950900881|-46.365499517485|-46.691667580124|-47.182962655487|-47.91465038411|-47.91465038411|-47.91465038411|-47.91465038411||-47.91465038411|-47.91465038411|-47.91465038411|-47.91465038411|-47.91465038411|-47.91465038411|-47.91465038411|-47.91465038411|-47.91465038411|-47.91465038411|-47.91465038411|-47.91465038411|-47.91465038411|-47.91465038411|-47.91465038411|-47.91465038411|-48.37951876931|-48.37951876931|-49.195022448485|-50.188635782605|-51.662979713419|-52.660765090151|-52.660765090151|-52.660765090151|-52.660765090151|-52.660765090151|-52.660765090151|-52.660765090151|-52.660765090151|-52.660765090151|-53.254791275841|-53.478976045839|-53.478976045839|-54.069730108305|-55.193343817442|-55.895894036524|-56.916105254748|-58.608449282755|-59.121056572717|-59.378118744737||-60.381243007323|-61.556380661484|-64.155699632958|61.537371542328|61.537371542328|61.537371542328|61.537371542328|61.537371542328|61.537371542328|61.537371542328||61.537371542328|61.537371542328|61.537371542328|61.537371542328|61.537371542328|61.537371542328|61.537371542328|61.094858913812|60.730399852762|60.207110464319|59.78956737755|59.522790896349|59.522790896349|59.522790896349|59.522790896349|59.522790896349|59.522790896349||59.522790896349|59.522790896349|59.522790896349|59.522790896349|59.272138581732|59.196999216586|58.819722335107|58.419069675466|58.419069675466|57.713992440988|57.587154315196|57.587154315196|57.103503463757|56.890992350652|56.890992350652|56.615546751104|55.906162844855|54.727401957201|54.702667908853|54.06782627656|53.555557892874|53.05528712069|52.898215243992|52.898215243992|52.898215243992||52.898215243992|52.898215243992|52.898215243992|52.898215243992|52.898215243992|52.898215243992|52.898215243992|52.898215243992|52.898215243992|52.898215243992|52.898215243992|52.898215243992|51.34523746457|-55.478545591938|-56.65190465992|-57.707395745045|-57.936544966694|-57.936544966694|-57.936544966694|-57.936544966694|-57.936544966694|-57.936544966694|-57.936544966694|-57.936544966694|-57.936544966694|-57.936544966694|-58.275407242889|-58.275407242889|-58.275407242889|-58.275407242889|-58.275407242889
01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH|6.3328478060448|6.3328478060448|6.3328478060448|6.3328478060448||6.3328478060448|6.3328478060448|6.3328478060448|6.3328478060448|6.3328478060448|6.3328478060448|6.3328478060448|6.3328478060448|6.3328478060448|6.3328478060448|6.3328478060448|6.3328478060448|6.2324971870978|6.2324971870978|6.0863544387091|6.0863544387091|5.882588245523|5.5804840610709|5.5804840610709||5.5804840610709|5.5804840610709|5.5804840610709|5.5804840610709|5.5804840610709|5.5804840610709|5.5804840610709|5.5804840610709|5.5804840610709|5.5804840610709|5.5804840610709||5.5804840610709|5.5804840610709|5.5804840610709|5.5804840610709||5.5804840610709|5.5804840610709|5.5804840610709|5.5804840610709|5.5804840610709|5.5804840610709|5.5804840610709|5.5804840610709|5.42248225723|5.4168608420902|5.4168608420902|5.4168608420902|5.4168608420902|5.4168608420902|5.4168608420902|5.4168608420902|5.4168608420902|5.4168608420902|5.4168608420902||5.3137343452831|5.2691492820735|-6.1212113466684|-6.1212113466684|-6.1212113466684|-6.1212113466684|-6.1212113466684|-6.1212113466684|-6.1212113466684|-6.1212113466684|-6.1212113466684|-6.1212113466684|-6.1212113466684|-6.1212113466684|-6.3251370783726|-6.3251370783726|-6.4390412034899|5.3632776375551|5.3632776375551|5.3632776375551|5.3632776375551|5.3632776375551|5.2776605916032|5.2776605916032|5.2776605916032|5.2776605916032|5.2776605916032|5.1570916571642|5.1570916571642|5.1570916571642|5.1570916571642|5.1570916571642|5.1570916571642|5.1570916571642|5.1570916571642|4.9823239819236|4.9647694785924|4.9647694785924|4.9647694785924|4.9647694785924|4.9647694785924|4.7997438598044|4.6841600392006|4.5168445611157|4.4644375377425|4.4644375377425|4.4433735978517|4.4433735978517|4.4433735978517|4.4433735978517|4.4433735978517|4.4433735978517|4.4433735978517|4.4433735978517|4.4433735978517|4.4433735978517|4.4433735978517|4.4433735978517|4.4433735978517|4.4433735978517|4.4433735978517|4.4433735978517||4.4433735978517|4.4433735978517|4.4433735978517|-5.0169184445704|-5.0169184445704|-5.0169184445704|-5.0169184445704|-5.0646319388642|-5.0925932935916|-5.0925932935916|-5.0925932935916|-5.0925932935916|-5.0925932935916|-5.0925932935916|-5.0925932935916|-5.2295478242462|-5.5050532175242|-5.7356148906481|-5.7445391988247|-5.7445391988247|-5.7445391988247|-5.9567099782592|5.1798624130976|5.1798624130976|5.1798624130976|5.1798624130976|5.1798624130976|5.1798624130976|5.1798624130976|5.1798624130976|5.1798624130976|5.1798624130976|5.1798624130976|5.1798624130976|5.1798624130976|5.1798624130976|5.1798624130976|4.8091138306472|-5.4662055639537|-5.4662055639537||-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537||-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537|-5.4662055639537||-5.4662055639537|-5.5121729272507|-5.5869833935679|-5.5869833935679|-5.5869833935679|-5.5869833935679|-5.5869833935679|-5.7294759208826|-6.2437732942532|-6.3467192061741|-6.3467192061741|-6.3467192061741|-6.6505214779464|-6.7417546495961|-6.7417546495961|-6.7417546495961|-6.7417546495961|-6.7417546495961|-6.7417546495961|-6.7417546495961|-6.7417546495961|-6.7417546495961|-6.7417546495961|-6.7417546495961|-6.7417546495961||-6.7417546495961|-6.830560603094|-6.8835570668149|-6.8835570668149|-6.8835570668149|-6.8835570668149|-6.8835570668149|-6.8835570668149|-6.8835570668149|-6.9647743806759|-7.3328604284834|-7.5437338952566|-7.5564615437456|-7.5564615437456|-7.7474571807592|-7.776063692063|-8.0064595667189|-8.0943783757217|-8.0943783757217|-8.0943783757217|-8.1976429883117|-8.3493252532873|-8.3643390091695|-8.5465768081654|-8.6154183792525|-8.7604094531198|-8.9391473342926|-8.9391473342926|-9.3084972754618|-9.8002747579306|-9.9666942274007
01287|48422|/equities/xencor-inc|R2000GROWTH|-13.611712176659|-13.611712176659|-13.611712176659|-13.611712176659||-13.611712176659|-13.611712176659|-13.611712176659|-13.611712176659|-13.611712176659|-13.611712176659|-13.636902763953|-13.96239206803|-14.301269187002|-14.358632235029|-14.550702311704|-14.796613510129|-14.973123945111|-14.973123945111|-14.973123945111|-14.973123945111|-14.973123945111|-14.973123945111|-14.973123945111||-15.718193333805|-16.236045932492|-16.236045932492|-16.236045932492|-16.265969821846|-16.265969821846|-16.265969821846|-16.265969821846|-16.265969821846|-16.602639168541|14.732900314656||14.732900314656|14.732900314656|14.732900314656|14.732900314656|14.732900314656|14.732900314656|14.732900314656|14.732900314656|14.732900314656|14.732900314656|14.732900314656|14.732900314656|14.732900314656|14.732900314656|14.732900314656|14.732900314656|14.732900314656|14.732900314656|14.732900314656|14.711000951492|14.709956074956|14.709956074956|14.709956074956|14.709956074956||14.558839481409|14.150377875496|13.446086598689|12.876772787903|12.876772787903|12.855303025614|12.724781116259|12.295368025246|12.295368025246|12.295368025246|12.295368025246|12.295368025246|12.295368025246|12.295368025246|12.295368025246|12.295368025246|12.295368025246|12.295368025246|12.295368025246|12.295368025246|12.295368025246|12.295368025246|12.295368025246|12.295368025246|12.295368025246|12.295368025246|12.295368025246|12.295368025246|11.968186243312|11.959373376917|11.514332347543|11.514332347543|11.514332347543|10.881480011047|10.769977976549|10.552123283964|10.552123283964|10.552123283964|10.36430387985|10.250893280366|10.115436789569|9.9024298954634|9.8218664381933|9.3901298017448|9.00843117207|9.00843117207|8.8610960374243|8.8102956226543|8.5725507660127|8.3083894962974|7.5690439801423|-8.7186276085102|-8.7186276085102|-8.7186276085102|-8.7186276085102|-8.7186276085102|-8.7186276085102|-8.7186276085102|-8.7186276085102|-8.7186276085102|-8.7186276085102|-8.7186276085102||-8.7186276085102|-8.7186276085102|-8.7186276085102|-8.7186276085102|-8.7186276085102|-8.7186276085102|-8.7186276085102|-8.7227311624737|-8.7227311624737|-8.7227311624737|-8.7227311624737|-8.7227311624737|-8.7227311624737|-8.7227311624737|-8.7227311624737|-9.0164013983642|-9.1890903183525|-9.1912112709224|-9.4627609101268|-9.4627609101268|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425||-9.5752656299425|-9.5752656299425|-9.5752656299425|-9.5752656299425|8.0878650794851|8.0878650794851|8.0878650794851|8.0878650794851|8.0878650794851|8.0878650794851||8.0878650794851|8.0878650794851|8.0878650794851|8.0878650794851|8.0878650794851|8.0878650794851|8.0878650794851|7.9659612057857|7.7510678898683|-9.3793006999728|-9.3793006999728|-9.3793006999728|-9.3793006999728|-9.3793006999728|-9.3793006999728|-9.4681135818841|-9.4681135818841||-9.4681135818841|-9.4681135818841|-9.8754041112663|-10.143226402468|-10.266640788391|-10.399600671479|-10.641223190834|-10.72530314504|-10.955613983515|-10.955613983515|-10.955613983515|-10.955613983515|-10.955613983515|-12.370126129128|8.9184245580787|8.9184245580787|8.8027097723816|8.8027097723816|8.8027097723816|8.8027097723816|8.8027097723816|8.8027097723816|8.8027097723816|7.9210662336189|7.5567402277874||-10.395742751464|-10.395742751464|-10.395742751464|-10.395742751464|-10.395742751464|-10.395742751464|-10.395742751464|-10.395742751464|-10.727770118034|-10.821966255281|-11.500518256397|-11.952520774438|-12.382800339145|-12.991722370168|-13.389846935295|-13.438063716914|-13.773404068445|-14.557720920217|-14.632481081027|-14.632481081027|-14.632481081027|-14.632481081027|-14.632481081027|-14.949277150212|-14.949277150212|-15.289197166295|-15.388273989195|-15.691971393685|-15.849968270307|-16.10426821415|-16.10426821415
01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH|-134.53806086934|-134.53806086934|-134.53806086934|-134.53806086934||-134.53806086934|-134.53806086934|-134.53806086934|-134.53806086934|-134.53806086934|-134.53806086934|-134.53806086934|-134.53806086934|-134.53806086934|-134.53806086934|-134.53806086934|-134.53806086934|-134.53806086934|-137.91338746359|-137.91338746359|-137.91338746359|127.19913002157|127.19913002157|127.19913002157||127.19913002157|127.19913002157|127.19913002157|127.19913002157|127.19913002157|127.19913002157|127.19913002157|127.19913002157|127.19913002157|127.19913002157|127.19913002157||127.19913002157|126.64992673819|126.64992673819|126.64992673819|126.64992673819|126.64992673819|126.64992673819|124.51253676884|122.57849391823|119.34971241294|116.37581554319|114.74030638696|114.1119053205|113.12923307774|-126.43642276967|-126.43642276967|-126.43642276967|-126.43642276967|-129.48602214615|-130.86641773427|-131.37417776545|121.46013635666|121.46013635666|121.46013635666||121.46013635666|121.46013635666|121.46013635666|121.46013635666|121.46013635666|121.46013635666|121.46013635666|121.46013635666|121.46013635666|121.46013635666|121.46013635666|119.27071798147|116.49218069515|112.67020041635|-121.05172013392|-121.05172013392|-121.05172013392|-121.05172013392|-121.05172013392|-121.05172013392|-121.05172013392|-121.05172013392|-121.05172013392|-121.05172013392|-121.05172013392|-121.05172013392|-121.05172013392|-121.05172013392|-121.05172013392|-121.05172013392|-121.05172013392|-121.05172013392|-121.05172013392|-121.05172013392|-121.05172013392|-121.05172013392|-121.05172013392|-121.05172013392|-121.05172013392|-121.05172013392|-123.25134710857|-123.57040770933|-123.57040770933|-124.06462291529|-124.63443717747|-125.36665080248|-125.36665080248|-125.43770066357|-125.43770066357|-125.43770066357|-125.43770066357|-126.60022355292|-127.93636408088|-128.86695459445|-128.86695459445|-130.83452667748|-131.76533031054|-131.76533031054|-131.76533031054|-131.76533031054|-131.76533031054|-131.76533031054||-131.76533031054|-131.76533031054|-131.76533031054|-131.76533031054|-131.76533031054|-131.76533031054|-131.76533031054|-131.76533031054|-131.76533031054|-131.76533031054|-131.76533031054|-131.76533031054|-131.76533031054|-131.76533031054|-131.76533031054|-131.76533031054|-131.76533031054|-131.76533031054|-138.01314819729|-143.46488325768|-143.72375809013|-144.92932336491|-144.92932336491|-145.61786458406|-146.63235089418|-149.62594092816|-150.60716441969|-152.5812331714|-153.88957487809|-153.88957487809|-153.88957487809|-153.88957487809|-153.88957487809|-153.88957487809|-153.88957487809|-153.88957487809|-156.77564373798|-158.32044030104|-159.74326622126|-162.17734499475||-162.17734499475|-162.70358838528|-167.04273672542|-167.04273672542|-167.04273672542|-167.04273672542|-170.39722211541|-170.39722211541|-170.39722211541|-170.39722211541||-173.17524377705|-174.40221777312|-174.40221777312|-174.40221777312|-174.40221777312|-174.40221777312|-176.12885274216|157.73672491839|157.73672491839|157.73672491839|157.73672491839|157.48175649434|157.41056728131|153.2523326848|148.19930648517|146.94976297695|146.68735786366||145.33567784548|144.34385216383|144.34385216383|142.3140529278|141.99282572269|141.99282572269|141.99282572269|141.99282572269|141.99282572269|141.99282572269|141.99282572269|139.90761258278|139.90761258278|135.20884211458|135.20884211458|132.69578374806|132.69578374806|132.69578374806|132.69578374806|132.69578374806|132.69578374806|132.69578374806|131.95495175221|131.95495175221|131.95495175221||131.95495175221|131.95495175221|131.95495175221|126.90478970053|125.03126785797|125.03126785797|125.03126785797|125.03126785797|125.03126785797|125.03126785797|125.03126785797|125.03126785797|123.39317642664|123.39317642664|123.20206781702|123.20206781702|123.20206781702|122.32564318264|119.18350137698|117.70732893249|117.70732893249|117.70732893249|117.70732893249|117.70732893249|116.99790857069|116.99790857069|116.99790857069|116.99790857069|116.99790857069|116.99790857069|116.99790857069
01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH|-25.67091778994|-25.67091778994|-25.67091778994|-25.67091778994||-25.67091778994|-25.67091778994|-25.67091778994|-25.67091778994|-25.67091778994|-25.67091778994|-27.495047773259|22.992719292472|22.992719292472|22.855874128072|22.855874128072|22.855874128072|22.55265985035|22.22044393191|22.22044393191|22.151049207419|21.198944063948|21.063306201467|21.063306201467||21.063306201467|21.063306201467|20.534784808169|20.20420425734|19.954116167858|19.633184554659|19.293005587244|19.293005587244|18.969223474555|17.900992154074|-20.627526587447||-20.627526587447|-20.627526587447|-20.627526587447|-20.627526587447||-20.627526587447|-20.627526587447|-20.627526587447|-20.627526587447|-20.627526587447|-20.627526587447|-20.627526587447|-20.627526587447|-20.627526587447|-20.627526587447|-20.627526587447|-20.83387601149|18.005039395673|18.005039395673|17.701709736037|17.228010906828|17.109304351145|17.109304351145|-18.997924476052||-18.997924476052|-18.997924476052|-18.997924476052|-18.997924476052|-18.997924476052|-18.997924476052|-18.997924476052|-18.997924476052|-18.997924476052|-18.997924476052|-18.997924476052|-18.997924476052|-18.997924476052|-18.997924476052|-18.997924476052|-19.36380476994|-19.491727670505|-19.58414240289|-19.602380121287|-19.862089409361|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-19.955264018065|-20.331691464502|-20.331691464502|-20.331691464502|-20.331691464502|-20.331691464502|-20.331691464502|-20.593160912689|-20.593160912689|-20.593160912689|-20.593160912689|-20.792400145195|-21.015166679645||-21.233600388369|-21.233600388369|-21.388731279619|-21.388731279619|-21.388731279619|-21.388731279619|-21.388731279619|-21.443591637354|-21.480149345935|-21.480149345935|-21.480149345935|-21.591554091309|-21.670616386041|-21.769310386505|-21.769310386505|-21.769310386505|-21.769310386505|-21.769310386505|-21.769310386505|-21.769310386505|-21.769310386505|-21.769310386505|-22.143955874804|19.96052283828|19.96052283828|19.96052283828|19.96052283828|19.96052283828|19.96052283828|19.96052283828|19.96052283828|19.96052283828|19.96052283828|19.96052283828|19.96052283828|19.96052283828|19.785664447862|19.766890717513|19.766890717513|19.766890717513||19.766890717513|18.964322091216|18.180912866719|17.792006473557|17.792006473557|17.792006473557|17.792006473557|17.792006473557|17.792006473557|17.792006473557||17.792006473557|17.792006473557|17.792006473557|17.792006473557|17.792006473557|17.792006473557|17.792006473557|17.792006473557|17.563252533824|17.560690974031|17.495855649|17.495855649|17.495855649|17.495855649|17.495855649|17.495855649|17.248610849386||16.969781630572|16.969781630572|16.969781630572|16.969781630572|16.969781630572|16.969781630572|16.969781630572|16.969781630572|16.969781630572|16.714707420199|15.659419004486|14.043799126993|12.431166239194|12.10029673092|12.028525241132|11.658083897957|11.651204248412|11.534721476218|11.43460189676|11.039557900425|10.667842404044|10.484268894898|10.465854423032|10.081059845272|9.6824003943512||9.4948894457363|9.3887661249928|9.2558511397896|9.0656679627695|8.6574090318987|-10.547361704613|-10.547361704613|-10.547361704613|-10.547361704613|-10.547361704613|-10.58040205296|-10.685446276225|-10.766607088024|-10.955946650962|-11.175267897099|-11.175267897099|-11.371964253816|-11.424959913264|-11.734583182876|-11.765982393888|-11.765982393888|-11.765982393888|-11.765982393888|-11.765982393888|-11.765982393888|-11.765982393888|-12.027684320624|-12.027684320624|-12.027684320624|-12.027684320624|-12.027684320624
01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH|-3.1364792922688|-3.1364792922688|-3.1364792922688|-3.1364792922688||-3.1364792922688|-3.1364792922688|-3.4069085765733|-3.4069085765733|-3.4069085765733|-3.4069085765733|-3.4446207603761|-3.5010007179388|-3.5230798195323|-3.5230798195323|-3.5230798195323|-3.5230798195323|-3.6501887584749|-3.6778097312785|-3.7711774288656|-3.8754749628174|-3.9055277873265|-3.9164197896572|-4.0168552370703||-4.3331725036475|-4.4518583124846|-4.4965092413922|-4.5263991216046|-4.5296100752466|-4.5383244398149|-4.5383244398149|-4.5383244398149|-4.5383244398149|-4.5383244398149|-4.5383244398149||-4.5506381594375|-4.5551537764553|-4.6473929101101|-4.6746986129635||-4.6746986129635|-4.6746986129635|-4.731482026616|-4.7915798267162|-4.8344337742401|-4.8344337742401|-4.8344337742401|-4.868537642434|-4.9128195995255|-5.0708266239308|-5.0708266239308|-5.1513967541735|-5.1513967541735|-5.1513967541735|-5.1513967541735|-5.1513967541735|-5.1883411647705|-5.1883411647705|-5.2144882086524||-5.2144882086524|-5.2144882086524|-5.2144882086524|-5.2252645628991|-5.3314051249891|-5.3423944423894|4.4177692447652|4.4177692447652|4.4177692447652|4.4177692447652|4.4177692447652|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.4085969850993|4.388296384014|-5.0190483369739|-5.0190483369739|-5.0190483369739|-5.0190483369739|-5.0190483369739|-5.0190483369739|-5.0190483369739|-5.0190483369739|-5.0190483369739|-5.0190483369739|-5.0190483369739|-5.0190483369739||-5.0190483369739|-5.0190483369739|-5.0190483369739|-5.0190483369739|-5.0190483369739|-5.0190483369739|-5.0190483369739|-5.0190483369739|-5.0190483369739|-5.0190483369739|-5.0190483369739|-5.0190483369739|-5.0190483369739|-5.0190483369739|-5.0381093862223|-5.2273435198121|-5.2953818730571|-5.3143131657948|-5.3310085056855|-5.3310085056855|-5.3310085056855|-5.3310085056855|-5.3310085056855|-5.3310085056855|-5.3310085056855|-5.3310085056855|-5.3310085056855|-5.3310085056855|-5.3310085056855|-5.3310085056855|-5.3310085056855|-5.3310085056855|-5.3310085056855|-5.3782872622359|-5.3822873946181|-5.3822873946181|-5.3822873946181|-5.3822873946181|-5.3822873946181|-5.3822873946181||-5.3822873946181|-5.3822873946181|-5.3822873946181|-5.3822873946181|-5.3822873946181|-5.3822873946181|-5.3822873946181|-5.3822873946181|-5.3822873946181|-5.4232308172972||-5.4232308172972|-5.4232308172972|-5.4232308172972|-5.4232308172972|-5.4918715046779|-5.4918715046779|-5.4918715046779|-5.4918715046779|-5.4918715046779|-5.4918715046779|-5.4918715046779|-5.4918715046779|-5.4918715046779|-5.4918715046779|-5.4918715046779|-5.5061370556432|-5.5061370556432||-5.5061370556432|-5.5399839928216|-5.5399839928216|-5.6549819101301|-5.6955357778301|-5.7384403513216|-5.7384403513216|-5.7384403513216|-5.7384403513216|-5.7384403513216|-5.7384403513216|-5.7384403513216|-5.7384403513216|-5.7384403513216|-5.7410447648657|-5.8381921320318|-5.8381921320318|-5.8381921320318|-5.8381921320318|-5.8381921320318|-5.8381921320318|-5.8381921320318|-5.8381921320318|-5.8381921320318|-5.8535469405252||-6.0444963897156|-6.0556072355296|-6.2011747228863|-6.2339440284816|-6.2339440284816|-6.2339440284816|-6.2339440284816|-6.2339440284816|-6.2488816032988|-6.2488816032988|-6.4793132157438|-6.5511605410067|-6.5511605410067|-6.654344972448|-6.7619111101676|-6.8824010470232|-6.9079460147047|-6.9408446827575|-6.9408446827575|-6.9408446827575|-6.9776053206837|-6.9923394539529|-7.0262101865006|-7.054891797799|-7.054891797799|-7.054891797799|-7.054891797799|-7.054891797799|-7.054891797799|-7.2632129158114|6.1669565747392
01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.56407625731|122.3578652547|122.13873515374|121.90970606546|121.61411576515|121.54283998881||121.54283998881|121.54283998881|121.54283998881|121.54283998881|121.54283998881|121.54283998881|121.54283998881|121.54283998881|121.54283998881|121.54283998881|121.54283998881|121.49482322705|121.27924702975|121.04360721744|120.89678603451|120.62031715491|120.27590993354|119.89573090286|119.46192712487|119.07269721231|118.60743771881|115.80659719407|115.52076430784|112.53080384451|112.35062578521|112.35062578521|112.35062578521|112.06552965065|-118.82524573119|-118.82524573119|-119.45804756048
01292|1056451|/equities/newmark-group|R2000GROWTH|-17.193085538463|-17.193085538463|-17.193085538463|-17.193085538463||-17.193085538463|-17.193085538463|-18.223038698039|-18.223038698039|-18.223038698039|-18.223038698039|-18.223038698039|-18.223038698039|-18.493234651392|16.305881479265|16.305881479265|16.305881479265|16.305881479265|16.305881479265|16.305881479265|16.305881479265|16.305881479265|16.305881479265|16.305881479265||16.305881479265|16.305881479265|16.305881479265|16.305881479265|16.305881479265|16.305881479265|16.305881479265|16.305881479265|16.305881479265|16.305881479265|16.305881479265||16.305881479265|16.305881479265|16.303202605779|16.290780571363||16.230311847684|15.990623766578|15.989581750937|15.983978985755|15.966143765945|15.828165419939|15.828165419939|15.828165419939|15.828165419939|15.828165419939|15.828165419939|15.828165419939|15.828165419939|15.828165419939|15.828165419939|15.531377914073|15.531377914073|15.473360623992|15.473360623992||15.347733168775|-17.332232662933|-17.332232662933|-17.332232662933|-17.332232662933|-17.332232662933|-17.391874521856|-17.959949619113|-18.170605481266|-18.758483158878|-19.027749650016|-19.027749650016|-19.027749650016|-19.115488494253|-19.169429747676|-19.169429747676|-19.380976854005|-19.4751976709|17.696708612799|17.696708612799|17.696708612799|17.696708612799|17.696708612799|17.696708612799|17.521621630324|17.244301502057|16.880889883911|-18.603311105437|-18.603311105437|-18.603311105437|-18.603311105437|-18.603311105437|-18.603311105437|-18.603311105437|-18.603311105437|-18.603311105437|-18.928068209431|-19.392352369915|17.907958860288|17.907958860288|17.907958860288|17.907958860288|17.907958860288|17.907958860288|17.907958860288|17.907958860288|17.907958860288|17.907958860288|17.907958860288|17.907958860288|17.907958860288|17.907958860288|17.907958860288|17.907958860288|17.63964257758|17.414324819171|17.0543206316|17.0543206316|16.900019044224|16.900019044224|16.900019044224|16.900019044224||16.900019044224|16.900019044224|16.900019044224|16.900019044224|16.616877523333|16.183475140367|16.023995965643|16.023995965643|16.023995965643|15.862686302833|15.862686302833|15.770763135146|15.625570112015|14.990910960067|14.908789688601|14.68920989197|14.516622439154|14.380135791311|14.257095620377|13.883161912741|13.601927923054|13.601927923054|13.506031061643|12.891973258648|12.623059221543|12.439788284607|12.345597892677|12.15371953743|11.858021807861|11.568079339345|11.39008300137|11.39008300137|11.39008300137|11.39008300137|11.39008300137|11.39008300137|11.39008300137|11.29616997514|11.29616997514|11.29616997514||11.29616997514|11.122966001143|10.963073833904|10.962280253964|10.962280253964|10.791143417853|10.791143417853|10.791143417853|10.791143417853|10.791143417853||10.791143417853|10.791143417853|10.791143417853|10.791143417853|10.791143417853|10.777892802047|-11.721127500027|-11.721127500027|-11.721127500027|-11.721127500027|-11.721127500027|-11.721127500027|-11.721127500027|-11.721127500027|-11.721127500027|-11.721127500027|-11.721127500027||-11.721127500027|-11.721127500027|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814|-12.051717863814||-12.37801976815|-12.471114228596|-12.471114228596|-12.471114228596|-12.471114228596|-12.471114228596|-12.471114228596|-12.471114228596|-12.471114228596|-12.664571998771|-13.089235303861|-13.310323624266|-13.310323624266|-13.310323624266|-13.601987366822|-13.81441365894|-13.865820747498|-13.865820747498|-13.865820747498|-13.865820747498|-13.865820747498|-13.865820747498|-13.865820747498|-13.865820747498|-13.865820747498|-13.912578854167|-14.199942982741|-14.199942982741|-14.601603256936|-14.756781511036|13.496526909423
01293|17432|/equities/ultra-clean-holdi|R2000GROWTH|48.466626428959|46.409892654935|46.409892654935|46.409892654935||46.409892654935|46.409892654935|46.409892654935|46.409892654935|40.687661277497|40.305298349622|40.305298349622|40.305298349622|40.305298349622|40.305298349622|40.305298349622|40.305298349622|39.551485788778|39.551485788778|39.551485788778|39.551485788778|39.551485788778|39.551485788778|38.845705022476||38.845705022476|38.845705022476|33.590227116106|32.068587185009|29.695931621242|29.343811666357|28.595261199224|28.595261199224|27.434735093898|26.036177514202|-28.1759530372||-28.1759530372|-28.573281110059|-28.664179180211|-28.678287074086||-28.678287074086|-28.678287074086|-28.678287074086|-28.678287074086|-28.678287074086|-28.678287074086|24.125465664303|24.125465664303|24.125465664303|24.125465664303|23.873293860131|23.244216370774|23.186240540823|22.738156277693|22.619666901734|22.239818616605|-26.283001231742|-26.283001231742|-26.283001231742||-26.283001231742|-26.283001231742|-26.283001231742|-26.283001231742|-26.639681980433|-26.639681980433|-26.740246637466|-27.742595310346|-28.259929572361|-29.26992089088|-30.039308075389|-30.039308075389|-30.039308075389|-30.039308075389|-31.38534270865|-31.485102988419|-31.971391520165|26.296346432352|26.296346432352|26.296346432352|26.296346432352|26.296346432352|26.296346432352|26.061496794648|25.531054651343|-29.764658401103|-29.764658401103|-29.764658401103|-29.764658401103|-29.764658401103|-29.764658401103|-29.764658401103|-29.764658401103|-29.764658401103|26.305947292741|26.305947292741|26.305947292741|26.305947292741|26.121077582787|26.121077582787|25.820946767544|25.820946767544|25.820946767544|25.820946767544|25.820946767544|25.820946767544|25.820946767544|25.520774499813|24.910304643753|24.813505280949|23.479402510886|23.479402510886|22.928547400638|22.589497268647|22.478330069614|-25.489696927233|-25.489696927233|-25.489696927233|-25.489696927233|-25.489696927233|-25.489696927233|-25.489696927233||-25.489696927233|-25.489696927233|-25.489696927233|-25.489696927233|-25.489696927233|-25.489696927233|-25.489696927233|-25.629420040075|-25.629420040075|-25.629420040075|-25.629420040075|-25.629420040075|-25.629420040075|-25.629420040075|-25.629420040075|-25.629420040075|-25.629420040075|-25.629420040075|-25.777238928165|-25.777238928165|-25.777238928165|-26.636654415491|22.849068704198|22.849068704198|22.849068704198|22.849068704198|22.849068704198|22.849068704198|22.849068704198|22.849068704198|22.849068704198|22.849068704198|22.373986015288|22.373986015288|22.254263465959|22.254263465959|22.254263465959|22.254263465959|22.254263465959|22.254263465959||22.254263465959|21.321070425332|20.180077491668|20.125085550841|19.977318240864|19.612297006959|19.564531481392|18.999448098419|-22.213835039717|-22.213835039717||-22.213835039717|-22.213835039717|-22.213835039717|-22.213835039717|-22.213835039717|-22.213835039717|-22.213835039717|-22.213835039717|-22.213835039717|-22.213835039717|-22.213835039717|-22.213835039717|-22.213835039717|-22.390373008099|19.462986670044|19.462986670044|19.462986670044||19.462986670044|19.462986670044|19.462986670044|19.462986670044|19.462986670044|19.462986670044|19.462986670044|19.462986670044|18.962208229201|18.270049571741|18.270049571741|18.270049571741|18.270049571741|18.270049571741|18.270049571741|18.270049571741|18.270049571741|18.270049571741|18.270049571741|18.270049571741|18.050877041009|17.588490769176|-22.049622878655|-22.049622878655|-22.049622878655||-22.049622878655|-22.049622878655|-22.049622878655|-22.049622878655|-22.049622878655|-22.049622878655|-22.049622878655|-22.049622878655|-22.049622878655|-22.049622878655|-23.957308514499|-24.506677207121|-24.506677207121|-24.854086408757|-26.20792877425|-26.789420787375|-27.68657905954|-28.18014186228|-28.18014186228|-28.18014186228|-28.794616198908|-28.794616198908|-28.794616198908|-28.794616198908|-28.794616198908|-28.794616198908|-28.794616198908|-28.794616198908|-29.649350531813|-29.649350531813|-29.649350531813
01294|958250|/equities/global-blood-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01295|16296|/equities/heska-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01296|1169117|/equities/ortho-clinical-diagnostics-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01297|24304|/equities/winnebago-industries-inc|R2000GROWTH|44.325312885377|44.325312885377|44.325312885377|44.325312885377||44.325312885377|44.325312885377|44.325312885377|44.325312885377|44.325312885377|44.325312885377|44.325312885377|44.325312885377|43.605868725177|43.605868725177|43.605868725177|43.605868725177|43.605868725177|43.605868725177|43.605868725177|43.605868725177|43.605868725177|42.395205332086|42.395205332086||42.395205332086|41.811059767721|40.99839995384|40.332667912374|39.189886287158|39.189886287158|39.189886287158|39.189886287158|39.189886287158|39.189886287158|39.189886287158||39.189886287158|39.189886287158|39.189886287158|39.189886287158||39.189886287158|39.189886287158|39.189886287158|39.189886287158|35.972202234437|35.972202234437|35.32022511183|35.294048956703|35.294048956703|35.294048956703|34.835562047772|33.668723039411|33.668723039411|33.668723039411|33.476170633779|33.476170633779|32.882690957901|32.222796562421|-36.760588938087||-36.760588938087|-36.760588938087|-36.760588938087|-36.760588938087|-36.760588938087|-36.760588938087|-36.785932441651|-37.396540213624|-37.559022851564|-38.342804109363|-39.558671275011|-40.044079135117|-40.962389100202|-40.962389100202|-40.962389100202|-40.962389100202|-40.962389100202|36.437608476366|36.437608476366|36.437608476366|36.437608476366|36.437608476366|36.197777160765|35.516598366766|33.920489380718|33.920489380718|-33.414863761886|-33.414863761886|-33.414863761886|-33.449436700591|-33.485206232161|-33.485206232161|-33.485206232161|-34.286339558596|-34.932600327592|-35.640109826305|-36.188456748568|-36.796804860405|-36.796804860405|-36.796804860405|-36.796804860405|-36.796804860405|-36.796804860405|-36.796804860405|-36.796804860405|-36.796804860405|-36.796804860405|-36.796804860405|-36.929032237956|-36.929032237956|-36.929032237956|33.342534807846|33.342534807846|33.342534807846|33.342534807846|33.342534807846|33.342534807846|33.342534807846|33.342534807846|32.52204416757|32.52204416757|32.52204416757||32.52204416757|32.52204416757|32.52204416757|32.405325767786|32.286749810412|31.313396293214|31.313396293214|31.313396293214|31.267662717558|30.93402825076|30.93402825076|29.950871369117|29.547499017443|-32.78043073145|-32.78043073145|-32.78043073145|-32.78043073145|-32.78043073145|-32.78043073145|-32.78043073145|-32.78043073145|29.350428969325|29.350428969325|29.350428969325|29.350428969325|29.350428969325|29.350428969325|29.350428969325|29.350428969325|29.350428969325|29.350428969325|29.350428969325|29.350428969325|29.350428969325|29.350428969325|29.350428969325|29.135265145767|28.165918652734|-32.38984765233|-32.38984765233||-32.38984765233|-32.38984765233|-32.38984765233|-32.38984765233|-32.38984765233|-32.38984765233|-33.61705228158|-34.435558770274|-34.435558770274|-34.972843247624||-35.23482543227|-35.518972198134|-35.978303052723|-36.250337072809|-36.614769691941|-36.614769691941|-36.614769691941|-36.614769691941|-36.614769691941|-36.614769691941|-36.614769691941|-36.614769691941|-36.614769691941|33.375936618999|33.375936618999|33.375936618999|33.375936618999||33.375936618999|33.375936618999|33.375936618999|33.375936618999|33.375936618999|33.375936618999|33.375936618999|33.375936618999|33.375936618999|32.728817533073|-36.342681790296|-36.342681790296|-36.342681790296|-36.342681790296|-36.342681790296|-36.342681790296|-36.342681790296|-36.342681790296|-36.342681790296|-36.342681790296|-36.342681790296|-36.342681790296|-36.342681790296|-36.342681790296|-36.342681790296||-36.342681790296|-36.342681790296|-37.504647149977|-37.537555459613|-37.537555459613|-37.537555459613|-37.537555459613|-37.537555459613|-37.803002738505|-37.803002738505|-39.177564610001|-39.177564610001|-39.177564610001|-39.177564610001|-39.177564610001|-39.177564610001|-39.177564610001|-39.313128989004|-39.314111783504|-39.314111783504|-39.67373729017|-40.221374673607|-40.599860477185|-40.734011225938|-41.02278853019|-41.178655524606|-41.266621796682|-41.345336720231|-41.621909562856|-41.621909562856|-41.621909562856
01298|103921|/equities/trinseo-sa|R2000GROWTH|-0.52268193638254|-0.52401090622749|-0.52401090622749|-0.52401090622749||-0.57417878410117|-0.58855420572776|-0.61279327940165|-0.61279327940165|-0.61279327940165|-0.61562587564983|-0.61627874049653|-0.61656201717429|-0.61656201717429|-0.62368001636722|-0.65102780855208|-0.67513090147474|-0.68582877763884|-0.69546279314964|-0.69546279314964|-0.69546279314964|-0.71413137685158|-0.73625129539546|-0.74543478509647||-0.81428864455734|-0.85343737907446|-0.86999264698599|0.54815942879765|0.54815942879765|0.54815942879765|0.44631049960022|-0.69157431161773|-0.69157431161773|-0.69157431161773|-0.69157431161773||-0.69157431161773|-0.69157431161773|-0.69157431161773|-0.69157431161773||-0.69157431161773|-0.69157431161773|-0.72267569480575|-0.72267569480575|-0.74811188079955|-0.74958542263113|-0.79518936878665|-0.86246596449199|-0.90759549729893|-0.92804501115028|-0.9350597524668|-0.9350597524668|-0.9350597524668|-1.0009830587468|-1.0589034119537|-1.0976926694634|-1.1524029716654|-1.1643096716184|-1.1643096716184||-1.1643096716184|-1.1643096716184|-1.1643096716184|-1.1643096716184|-1.2084676988675|-1.2425474036351|-1.3467637850857|-1.3895486443149|-1.4464818767825|-1.5486686618371|-1.6397169893066|-1.6397169893066|-1.6397169893066|-1.6969077791418|-1.7715641553363|-1.83562684668|-1.8583312423492|-1.8583312423492|-1.8583312423492|-1.8583312423492|-1.8583312423492|-1.9239792196248|-1.9938657315014|-2.0420730546048|-2.1014701078259|-2.15552229461|-2.2500247312577|-2.3144719283881|-2.3449688864087|-2.3857886125442|-2.3857886125442|-2.3857886125442|-2.3857886125442|-2.3857886125442|-2.4380762499567|-2.5023069295614|-2.5463410917618|-2.6677123643401|2.1274518309429|2.1274518309429|2.1274518309429|2.1274518309429|2.1274518309429|2.1274518309429|2.1274518309429|2.1274518309429|2.0733132824186|2.060411919165|2.060411919165|2.060411919165|2.060411919165|1.9870367780325|1.9870367780325|1.9870367780325|1.9870367780325|1.9870367780325|1.9870367780325|1.9870367780325|1.9870367780325|1.9870367780325|1.9870367780325|1.9870367780325||1.9870367780325|1.9870367780325|1.9870367780325|1.9870367780325|1.9870367780325|1.936969846718|-2.5523806664683|-2.5523806664683|-2.5523806664683|-2.5523806664683|-2.5523806664683|-2.5523806664683|-2.5523806664683|-2.5523806664683|-2.5523806664683|-2.624311762092|-2.7625686780584|-3.0812127732283|-3.0812127732283|-3.0812127732283|-3.0812127732283|-3.1952363940352|-3.3027625450683|-3.3760806994518|-3.4489733142477|-3.4489733142477|-3.4489733142477|-3.4489733142477|-3.4489733142477|-3.4489733142477|-3.4489733142477|-3.4693621140476|-3.4693621140476|-3.5306801113548|-3.5679778294499|-3.6927131451936|-3.6927131451936|-3.6927131451936|-3.7892313575051|-3.7963346745462||-3.8488700774828|-3.8488700774828|-3.9512444897404|3.067743395232|3.067743395232|3.067743395232|3.067743395232|3.067743395232|3.067743395232|3.067743395232||3.0669370342877|2.9460410729146|2.9158734232293|2.7372704910025|2.6719117746072|2.6187908103419|-3.3320873240448|-3.3320873240448|-3.3320873240448|-3.3320873240448|-3.3320873240448|-3.3320873240448|-3.3320873240448|-3.3320873240448|-3.3320873240448|-3.3320873240448|-3.3320873240448||-3.3320873240448|-3.3833165813359|-3.3833165813359|-3.3833165813359|-3.3833165813359|-3.3833165813359|-3.3833165813359|-3.4850518757406|-3.6165743066539|-3.7702324869092|-3.8167248833903|-4.4458055881139|3.5978882149992|3.492731314692|3.4624792533816|3.3344215240413|-4.121484176013|-4.121484176013|-4.121484176013|-4.121484176013|-4.121484176013|-4.121484176013|-4.121484176013|-4.121484176013|-4.121484176013||-4.2357524751252|-4.2357524751252|-4.2357524751252|-4.2357524751252|-4.2357524751252|-4.2357524751252|-4.2357524751252|-4.2357524751252|-4.2357524751252|-4.2357524751252|-4.5477804473844|-4.5768360509749|-4.5768360509749|-4.5768360509749|-4.7170399443171|-4.9250443793956|-4.9867159500855|-5.012088035635|-5.012088035635|-5.012088035635|-5.012088035635|-5.3344730359595|-5.3344730359595|-5.3344730359595|-5.3344730359595|-5.3416368411958|-5.3980085789641|-5.3980085789641|-5.6957623742386|4.4359583235589|4.4359583235589
01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE|-1.2106761148581|-1.2106761148581|-1.2436845590681|-1.257071732372||-1.3160392098589|-1.3160392098589|-1.3750434973685|-1.4356039408012|-1.4778932137803|-1.5301591868219|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079||-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079||-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079||-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079||-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.607686907079|-1.6302357027753|-1.6302357027753|-1.6302357027753|-1.6653119071571|-1.6792283418783|-1.6792283418783|-1.6792283418783|-1.6792283418783|-1.6792283418783|-1.6792283418783|-1.6792283418783|-1.6792283418783|-1.6928724614421|-1.6928724614421|-1.6928724614421|-1.6928724614421|-1.6928724614421|-1.6928724614421|-1.6928724614421|-1.6928724614421|-1.7423027122064|-1.7472252541166|-1.832472522323|-1.8590805809416|-1.9023061903227|-1.9115400011959|-1.9115400011959|-1.9115400011959|-1.9639333283043|-2.0529814798673|-2.0902549051748|-2.0902549051748|-2.1413942932538|-2.1609936488394|-2.214998544667|-2.3476428206472|-2.4090475501516|-2.4544972448326|-2.4638858336846|-2.5087620106715|2.0440548942152|2.0440548942152|2.0440548942152|2.0440548942152|2.0440548942152|2.0440548942152|2.0440548942152|2.0440548942152|1.9783943941928|1.9217960643638|1.9217960643638|1.9217960643638|1.8113597713343|1.8113597713343|1.8113597713343|1.8113597713343|1.8113597713343||1.8113597713343|1.8113597713343|1.8113597713343|1.8113597713343|1.8113597713343|1.8113597713343|1.8113597713343|1.8113597713343|1.8113597713343|1.8113597713343|1.8113597713343|1.8113597713343|1.8113597713343|1.6587330193908|1.5401640830696|-1.938958047061|-1.938958047061|-1.938958047061|-1.938958047061|-1.938958047061|-1.938958047061|-2.0150811718889|-2.0996721599523|-2.0996721599523|-2.0996721599523|-2.0996721599523|-2.0996721599523|-2.0996721599523|-2.0996721599523|-2.0996721599523|-2.0996721599523|-2.1674134503938|-2.2029593665443|-2.2593993168233|1.7073989301502|1.7073989301502|1.7073989301502|1.7073989301502|1.7073989301502|1.7073989301502||1.6796099377538|1.5305555920132|1.5305555920132|1.5138780387352|1.5138780387352|1.5138780387352|1.4340797025124|1.4340797025124|1.3524774597928|1.3297720807852||1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852||1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.3297720807852|1.076691225509|0.91632353965903|0.87730390831789|-1.1917956883409|-1.1917956883409|-1.1917956883409|-1.1917956883409|-1.1917956883409|-1.1917956883409|-1.1917956883409|-1.1917956883409|-1.1917956883409|-1.1917956883409|-1.1917956883409|-1.1917956883409||-1.2703533299211|-1.3118868213498|-1.3714853537969|-1.4178547654246|-1.4178547654246|-1.4526331362564|-1.4895341179791|-1.4895341179791|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576|-1.5099222677576
01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE|181.76978676049|181.76978676049|181.76978676049|181.76978676049||181.76978676049|181.76978676049|181.76978676049|181.76978676049|180.15697979627|178.94194921683|178.94194921683|178.94194921683|178.94194921683|178.94194921683|178.94194921683|165.93661386912|165.33203398025|165.33203398025|165.33203398025|165.33203398025|165.33203398025|165.33203398025|165.33203398025||165.33203398025|165.33203398025|158.47170984785|151.50745013069|-160.72352566335|-160.72352566335|-160.72352566335|-160.72352566335|-160.72352566335|-160.72352566335|-160.72352566335||-160.72352566335|147.41464032854|147.41464032854|147.41464032854|147.41464032854|147.41464032854|147.41464032854|147.41464032854|147.41464032854|147.41464032854|147.41464032854|147.41464032854|147.41464032854|147.41464032854|147.41464032854|143.64043797084|139.78909713502|138.35062103002|-151.79076096602|-151.79076096602|-151.79076096602|-151.79076096602|-151.79076096602|-151.79076096602||-151.79076096602|-151.79076096602|-151.79076096602|-151.79076096602|-151.79076096602|-151.79076096602|-151.79076096602|137.64023422361|137.64023422361|137.64023422361|137.64023422361|137.64023422361|137.64023422361|137.64023422361|137.64023422361|137.64023422361|137.64023422361|137.64023422361|137.64023422361|137.64023422361|137.64023422361|137.64023422361|137.64023422361|137.64023422361|137.64023422361|137.64023422361|137.64023422361|136.31123504772|-151.13630327383|-151.13630327383|-151.13630327383|-151.13630327383|-151.13630327383|-151.13630327383|137.6169529074|137.6169529074|137.6169529074|137.6169529074|137.09327826164|136.63808329527|135.7204890997|135.7204890997|135.7204890997|135.7204890997|135.7204890997|135.7204890997|135.7204890997|132.98887504811|131.93660340774|131.93660340774|130.5060515572|130.5060515572|130.5060515572|130.5060515572|130.5060515572|129.51699064126|129.51699064126|129.51699064126|129.51699064126|129.51699064126|129.51699064126|129.51699064126||129.51699064126|129.51699064126|127.79081978125|127.18174599853|126.71282290581|125.09321445476|125.09321445476|125.09321445476|125.09321445476|125.09321445476|125.09321445476|125.09321445476|125.09321445476|-135.45370418931|-135.45370418931|-135.45370418931|-135.45370418931|-135.45370418931|-135.45370418931|-135.45370418931|-135.45370418931|-135.45370418931|-135.45370418931|-135.45370418931|-135.45370418931|-135.45370418931|-135.45370418931|130.84254832325|130.84254832325|130.84254832325|130.84254832325|130.84254832325|130.84254832325|130.84254832325|130.84254832325|130.84254832325|130.84254832325|130.84254832325|130.84254832325|130.84254832325||130.84254832325|128.97644037734|128.28243758425|128.01585330768|128.01585330768|127.83011478631|127.72463148691|127.72463148691|127.72463148691|127.72463148691||127.72463148691|127.72463148691|127.72463148691|127.72463148691|127.72463148691|127.72463148691|127.6168094063|126.70756821105|124.47841543035|123.6724494396|123.6724494396|123.65160368551|123.65160368551|123.65160368551|123.65160368551|123.65160368551|123.65160368551||123.65160368551|123.65160368551|123.65160368551|123.65160368551|123.65160368551|123.65160368551|122.98594494516|122.85659769569|122.26400225465|120.45741529271|115.2630152151|115.16279458172|113.57116242654|113.394584388|113.394584388|113.10646705546|112.78358769899|112.78358769899|112.78358769899|112.78358769899|112.78358769899|112.78358769899|112.78358769899|-126.21971161565|-126.21971161565||-126.21971161565|-126.21971161565|-126.21971161565|-126.21971161565|-126.21971161565|-126.21971161565|-126.21971161565|-126.21971161565|-126.21971161565|-126.21971161565|-133.76384473069|121.28217589959|121.28217589959|121.28217589959|121.28217589959|121.28217589959|121.28217589959|121.28217589959|121.28217589959|-132.29004270128|-132.29004270128|-132.29004270128|-132.29004270128|-132.29004270128|-132.29004270128|-132.29004270128|-132.53979292235|-132.53979292235|-132.53979292235|-133.70726765881|-135.94640889974
01301|942665|/equities/histogenics-corp|R2000GROWTH|-1.6857026261616|-1.6857026261616|-1.6857026261616|-1.6857026261616||-1.6857026261616|-1.6857026261616|-1.6857026261616|-1.6857026261616|-1.6857026261616|-1.6877529932976|-1.7118365779983|-1.7940214184559|-1.7940214184559|-1.7940214184559|-1.8594682379604|-1.9049647035467|-1.9556275145066|-1.9739445590552|-1.9739445590552|-1.9739445590552|-1.9739445590552|-1.9739445590552|1.5154310933453||1.5154310933453|1.5154310933453|1.5154310933453|1.4088123034219|1.3234581296952|1.2860947565984|1.2860947565984|1.2860947565984|1.2199740609517|1.2199740609517|1.2199740609517||1.2199740609517|1.2199740609517|1.2199740609517|1.2199740609517||1.2199740609517|1.2199740609517|1.2199740609517|1.2199740609517|1.2199740609517|1.1953945179522|1.1953945179522|-1.4067521082794|-1.4067521082794|-1.4067521082794|-1.4067521082794|-1.4067521082794|-1.4067521082794|-1.4067521082794|-1.4067521082794|-1.4067521082794|-1.4116689880066|-1.4191506127019|-1.4191506127019||-1.4191506127019|-1.4191506127019|-1.4191506127019|-1.4191506127019|-1.4439736130673|-1.4439736130673|-1.4460817181224|-1.5001379478559|-1.5001379478559|-1.5695977661991|-1.621775233523|-1.6383613477989|-1.6421127604903|-1.6421127604903|-1.7101252793671|-1.734028160506|-1.7816201580161|1.4646428974309|1.4646428974309|1.4646428974309|1.4646428974309|1.4646428974309|1.4646428974309|1.4646428974309|1.4646428974309|1.4646428974309|1.4646428974309|1.4646428974309|1.4646428974309|1.4646428974309|1.4646428974309|1.4646428974309|1.4646428974309|1.4646428974309|1.4646428974309|1.4398254257484|1.4306590297971|1.4306590297971|1.4306590297971|1.3791257637375|1.3791257637375|1.3791257637375|1.3791257637375|1.3791257637375|1.3791257637375|1.3791257637375|1.2456953081415|1.1615984826485|1.1615984826485|1.1615984826485|1.0739983352466|1.0478066407658|1.0478066407658|0.95200737571462|0.93667490455558|0.93241653147726|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153||0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153||0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153|0.92027186660153||0.92027186660153|0.92027186660153|0.92027186660153|0.91780781367327|0.91780781367327|0.91780781367327|0.87599730465766|0.87599730465766|0.78194147319658|0.73569818611239|0.73569818611239|0.73569818611239|0.73569818611239|0.73569818611239|0.73569818611239|0.73569818611239|0.73569818611239||0.72835354866026|0.65878175101278|0.62046861871082|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562||-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|-0.82748760654562|0.58957606980418|0.58957606980418|0.58957606980418|0.58957606980418|0.58957606980418|0.58957606980418|0.58957606980418|0.58263526003565|0.58263526003565|0.52644473690683|-0.67298029840337|-0.67298029840337|-0.67298029840337|-0.67298029840337|-0.68687252733825|-0.69626610335154|-0.69626610335154|-0.70241042733741|-0.70241042733741|-0.70241042733741|-0.71796015668018|-0.71796015668018|-0.71796015668018
01302|16427|/equities/j---j-snack-foods|R2000GROWTH|-91.991368304636|-91.991368304636|-91.991368304636|-91.991368304636||-91.991368304636|-91.991368304636|-91.991368304636|-93.237366442506|-93.237366442506|-95.930406310629|-96.221837920691|-96.260377586711|-98.722916590758|90.132605443983|90.132605443983|90.132605443983|90.132605443983|90.132605443983|90.132605443983|90.132605443983|90.132605443983|90.132605443983|90.132605443983||89.983308775666|89.983308775666|89.466310270895|88.552841778452|88.39519873234|88.39519873234|88.39519873234|88.39519873234|88.39519873234|88.39519873234|88.39519873234||88.39519873234|88.39519873234|88.39519873234|88.39519873234||88.39519873234|88.39519873234|88.39519873234|88.39519873234|88.39519873234|88.394386191858|87.982099210436|87.378994901108|86.803886580387|86.345983478669|84.673621468636|84.673621468636|84.673621468636|84.673621468636|84.673621468636|84.673621468636|84.673621468636|84.673621468636|84.585966433521||82.929925877873|82.929925877873|82.929925877873|82.929925877873|81.660693229375|80.975250092376|-89.828286742923|-89.828286742923|-89.828286742923|-89.828286742923|-90.040554093428|-90.040554093428|-90.623974746143|-90.74645756977|-91.425823601628|-91.425823601628|-91.425823601628|-91.425823601628|-92.592023223136|-94.559745940338|-95.661058806458|-97.180956945462|-97.612169382355|-99.270410455356|-100.09754171757|-100.38585543225|-100.38585543225|-100.51595554959|-100.52290655815|-100.52290655815|-100.76142429672|-100.76142429672|-101.11399459231|-101.11399459231|-101.11399459231|-101.71443514678|-102.52244077743|-102.52244077743|-102.52244077743|-102.52244077743|-102.52244077743|-102.52244077743|-102.52244077743|-103.44817570648|-104.86537463529|-104.86537463529|-105.98769492422|-106.9188859652|-109.09653787597|-109.75470998534|-110.6614927805|-110.6614927805|-111.76110230956|-113.71412289171|-113.71412289171|-113.71412289171|-114.98680424722|-115.92034069733|-117.01248782009|-117.01248782009|-117.67276300689|-118.47585036248||-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595||-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595|-119.53315369595||-119.53315369595|-121.04183893191|-121.62205181727|-121.62205181727|-121.62205181727|-121.62205181727|-121.62205181727|-121.62205181727|-121.62205181727|-121.62205181727|-123.37092967839|-123.37092967839|-124.06259320413|-124.14464758839|-124.14464758839|-124.15183256959|-124.42814465469||-124.43182522396|-124.91730453283|-127.27644763291|-127.50772344073|-128.14163357903|-128.7401546603|-128.91955770454|-128.91955770454|-130.99014801958|-130.99014801958|-130.99014801958|-130.99014801958|-131.96100049525|-138.04055368138|124.55707969064|124.55707969064|124.55707969064|124.55707969064|124.55707969064|124.55707969064|124.55707969064|124.55707969064|124.55707969064|123.92452366478|122.89212150088||122.89212150088|122.89212150088|122.89212150088|122.89212150088|122.89212150088|122.89212150088|122.89212150088|122.89212150088|122.89212150088|122.89212150088|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|122.35298682669|121.83113649282
01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH|-24.581226425766|-24.581226425766|-24.581226425766|-24.581226425766||-24.581226425766|-24.790806537866|-25.229229350884|-25.6944219757|-26.119358081385|-26.679842757698|-27.102046966018|-27.5461128017|-28.152821568509|-28.152821568509|-28.152821568509|25.36760201862|25.36760201862|25.36760201862|25.36760201862|25.36760201862|25.36760201862|25.36760201862|25.36760201862||25.36760201862|25.36760201862|25.36760201862|25.36760201862|25.36760201862|25.36760201862|25.36760201862|25.36760201862|25.36760201862|25.36760201862|25.36760201862||25.36760201862|25.36760201862|25.36760201862|25.36760201862||25.36760201862|25.360114049145|24.952349079128|24.610178916109|24.610178916109|24.610178916109|24.610178916109|24.610178916109|24.431463432102|24.431463432102|24.431463432102|24.431463432102|24.431463432102|24.431463432102|23.322737375662|23.094709360781|22.64884277205|22.250657143641|22.107397996108||21.850443269059|21.497158263839|20.790520431226|20.790520431226|20.790520431226|20.790520431226|20.790520431226|20.790520431226|20.790520431226|20.790520431226|20.685577871209|20.448923943087|20.448923943087|20.448923943087|20.448923943087|20.448923943087|20.448923943087|20.448923943087|20.448923943087|20.448923943087|20.448923943087|20.448923943087|20.040471365765|-22.406081439955|-22.406081439955|-22.406081439955|-22.406081439955|-22.406081439955|-22.406081439955|-22.406081439955|-22.406081439955|-22.406081439955|-22.547869525467|-22.702909295332|-23.096566642403|-23.58174065868|-23.695788097739|-23.695788097739|-23.695788097739|-23.695788097739|-23.819800659904|-23.819800659904|-24.020335088051|-24.035926909222|-24.139474757263|-24.143417022569|-26.071088830914|-26.071088830914|-26.071088830914|-26.071088830914|-26.071088830914|-26.071088830914|-26.071088830914|-26.071088830914|-26.47371021055|-26.683288847328|24.286373614757|24.286373614757|24.286373614757|24.286373614757|24.286373614757|24.286373614757||24.286373614757|24.286373614757|24.051219727694|23.471593394322|23.471593394322|23.214547385157|23.030074166282|23.030074166282|23.030074166282|23.030074166282|23.030074166282|23.030074166282|23.030074166282|22.816470833867|22.322689290675|22.282594199349|21.530233903515|21.530233903515|21.530233903515|21.530233903515|21.313189218795|21.313189218795|21.15659946684|20.968764816019|20.968764816019|20.968764816019|20.957794227305|20.56643776331|20.538148317337|20.538148317337|20.538148317337|20.538148317337|20.473466211702|20.473466211702|20.473466211702|20.473466211702|20.473466211702|20.473466211702|20.473466211702|20.473466211702||20.473466211702|20.473466211702|20.473466211702|20.473466211702|20.473466211702|20.473466211702|20.473466211702|20.473466211702|20.473466211702|20.473466211702||20.243295676339|19.910883275257|19.739377468954|19.739377468954|19.739377468954|19.739377468954|19.550974389061|19.499273015979|19.499273015979|19.499273015979|19.499273015979|19.248443571687|19.248443571687|19.248443571687|19.248443571687|18.981103363303|18.981103363303||18.385575039761|18.385575039761|18.385575039761|18.055525029609|18.055525029609|17.681694362902|15.015195155965|15.010129691082|14.990776310387|14.990776310387|14.838101557032|13.626378672141|-16.2360027607|-16.2360027607|-16.2360027607|-16.2360027607|-16.2360027607|-16.2360027607|-16.397781351729|-16.591458148333|-16.591458148333|-16.650031833944|-16.650031833944|-16.650031833944|-16.661201880042||-16.734494321401|-16.734494321401|-16.734494321401|-16.734494321401|-16.734494321401|-16.734494321401|-16.734494321401|-16.734494321401|-17.05106043027|-17.408400579803|-17.921556098056|-18.139783442895|-18.149759995584|-18.250844041114|-18.663360427491|-18.704772458979|-18.704772458979|-18.807928774106|-18.807928774106|-18.807928774106|-18.807928774106|-18.807928774106|-18.807928774106|-18.807928774106|-18.807928774106|-18.807928774106|-19.254871180044|-19.360350929351|-19.628990317552|-19.89360083603|-20.248444546849
01304|15947|/equities/dynavax-tech|R2000GROWTH||||||||||15.38071492868|15.38071492868|15.38071492868|15.38071492868|15.38071492868|15.38071492868|15.38071492868|15.38071492868|15.38071492868|15.38071492868|15.38071492868|15.38071492868|15.38071492868|15.38071492868|15.38071492868||15.38071492868|15.38071492868|15.38071492868|15.38071492868|15.343760529683|15.099456671792|15.069951988941|15.051613306211|15.016792905779|14.979213860799|14.930237932524||14.891930813614|14.859645573103|14.805717114832|14.756352402795|14.689280697625|14.667533924095|10.484680918534|10.484680918534|10.484680918534|10.484680918534|10.484680918534|10.484680918534|10.484680918534|10.484680918534|10.484680918534|10.484680918534|10.484680918534|10.484680918534|10.484680918534|10.484680918534|10.484680918534|10.484680918534|10.484680918534|10.484680918534||10.443834070453|10.436988093333|10.269453183232|10.256255934461|10.256255934461|10.256255934461|10.256255934461|10.256255934461|10.256255934461|10.256255934461|10.256255934461|10.1152847319|10.006704651554|9.9056233614557|9.9056233614557|9.7761746459505|9.7761746459505|9.7761746459505|9.7761746459505|9.7761746459505|9.7761746459505|9.7761746459505|9.7761746459505|9.5635270071582|9.404225655924|9.404225655924|9.404225655924|9.404225655924|9.404225655924|9.404225655924|9.404225655924|9.404225655924|9.404225655924|9.404225655924|9.404225655924|9.3852514917439|9.3136124274009|9.2085837319382|9.2085837319382|9.2085837319382|9.1850933449012|-10.269536410593|-10.269536410593|-10.269536410593|-10.269536410593|-10.269536410593|-10.269536410593|-10.269536410593|-10.269536410593|-10.269536410593|-10.269536410593|-10.269536410593|-10.269536410593|-10.510040719004|-10.642545495532|-10.842778296495|-10.862064303319|-10.865626959183|-11.029029797822|-11.056209951896|-11.056209951896|-11.094677561144||-11.179641743082|-11.305157312175|-11.405175085885|-11.548805682772|-11.570772309921|-11.570772309921|-11.570772309921|-11.570772309921|-11.570772309921|-11.570772309921|-11.570772309921|-11.570772309921|-11.570772309921|-11.570772309921|-11.570772309921|-11.570772309921|10.484179888929|10.484179888929|10.484179888929|10.484179888929|10.484179888929|10.484179888929|10.484179888929|10.484179888929|10.484179888929|10.397506391517|10.397506391517|10.396951476194|10.206056850329|9.9911746638518|9.8790897643563|9.8790897643563|9.8790897643563|9.8790897643563|9.8790897643563|9.8790897643563|9.8790897643563|-10.85462688397|-10.85462688397|-10.85462688397||-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397||-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.85462688397|-10.858473925575|-10.897247045997||-10.897247045997|-10.897247045997|-10.897247045997|-10.897247045997|-10.897247045997|-10.897247045997|-10.897247045997|-10.988607797096|-11.177238458321|-11.177238458321|-11.177238458321|-11.177238458321|-11.754987339096|-11.900711366947|-11.900711366947|-11.900711366947|-11.900711366947|-11.900711366947|-11.900711366947|-11.900711366947|-11.900711366947|-11.900711366947|-11.900711366947|-11.900711366947|-11.900711366947||-12.187457267239|-12.656063759542|-12.912861604554|-12.912861604554|-12.912861604554|-13.178457122227|-13.459397109769|-13.746552768043|-13.808947261496|-13.852163350498|-13.98523118684|-13.98523118684|-13.98523118684|-14.391089944809|13.145405081449|13.145405081449|13.145405081449|13.145405081449|13.145405081449|13.145405081449|13.145405081449|13.145405081449|13.145405081449|13.145405081449|13.145405081449|13.145405081449|13.145405081449|13.145405081449|13.145405081449|13.118783504365|12.84781512353
01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE|1.8669655180939|1.8669655180939|1.8669655180939|1.8669655180939||1.8669655180939|1.8669655180939|1.8669655180939|1.8669655180939|1.8669655180939|1.8669655180939|1.8669655180939|1.8669655180939|1.8669655180939|1.8669655180939|1.8669655180939|1.8669655180939|1.8669655180939|1.8669655180939|1.8669655180939|1.8669655180939|1.8669655180939|1.8669655180939|1.8669655180939||1.8669655180939|1.8669655180939|1.7990315167708|1.7990315167708|1.7917016842413|-2.6709530397171|-2.6709530397171|-2.6709530397171|-2.6709530397171|-2.8699479085333|-3.228830958089||2.650343216494|2.650343216494|2.650343216494|2.650343216494||2.650343216494|2.650343216494|2.650343216494|2.650343216494|2.650343216494|2.5737145753208|2.4851415401996|-3.0115401945886|-3.0115401945886|-3.0115401945886|-3.0115401945886|-3.0115401945886|-3.0968795299608|-3.0968795299608|-3.0968795299608|-3.2579717371285|-3.3056687628561|-3.3056687628561|-3.3610209662973||-3.3951623310685|-3.3951623310685|-3.3951623310685|-3.4168470689588|-3.5076077722767|-3.6067865715269|-3.6553183645941|-3.719798005393|-3.734775689764|-3.8799081848521|-3.8799081848521|-3.9168424790059|-4.1612138554955|-4.1641264276929|-4.3335349115207|-4.602814700436|-4.602814700436|-4.8625719439447|-5.610635334856|4.6340428673344|4.6340428673344|4.6340428673344|4.6340428673344|4.4792144125387|-5.4090939836945|-5.4090939836945|-5.4090939836945|-5.4090939836945|-5.4090939836945|-5.4090939836945|-5.4090939836945|-5.4384380001984|-5.4719603968209|-5.4719603968209|-5.5635805660568|-5.5635805660568|-5.5635805660568|-5.6245341625569|-5.7463457018038|-5.7463457018038|-5.7463457018038|-5.7463457018038|-5.7662171953144|-5.8905192341212|-6.0785382169311|-6.0785382169311|-6.0785382169311|-6.0785382169311|-6.0785382169311|-6.0785382169311|-6.0785382169311|-6.0785382169311|-6.0785382169311|-6.0785382169311|-6.0785382169311|-6.0785382169311|-6.0785382169311|-6.0785382169311|-6.0785382169311|-6.0785382169311|-6.0785382169311|-6.0785382169311||-6.0785382169311|-6.1379760258534|-6.1815177856925|-6.3986639379399|-6.4493822123095|-6.6526471537004|-6.7509965545215|-6.9802740289412|-7.1080189878925|-7.1080189878925|-7.1080189878925|-7.1080189878925|-7.1080189878925|-7.1080189878925|-7.3469657296588|-7.8072626193491|-7.8072626193491|-7.8072626193491|-7.8072626193491|-7.8072626193491|-7.8072626193491|-8.186403018471|-8.4029480155269|-8.8021644945453|-8.9412939146173|-9.0078264160302|-9.023178195307|-9.023178195307|-9.023178195307|-9.023178195307|-9.1918564716938|-9.1918564716938|-9.1918564716938|-9.3561315202864|7.875519450814|7.875519450814|7.875519450814|7.875519450814|7.875519450814|7.875519450814||7.875519450814|7.8522435650896|7.5254712088982|7.4267845666055|7.2470048837798|6.797099715354|6.5379640476892|6.5379640476892|6.5379640476892|6.5379640476892||6.5379640476892|6.5379640476892|6.5379640476892|6.5379640476892|6.5379640476892|6.5379640476892|6.5379640476892|6.3238490308865|6.1587213372239|-7.6927461824359|-7.6927461824359|-7.6927461824359|-7.6927461824359|-7.8775260430723|-7.8775260430723|-7.9369732519156|-8.0388594888058||-8.145954902791|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.2359416768192|-8.3739129752184||-8.5926811397368|-8.6388123764257|-8.7184024402014|-8.8482249653463|-9.054416673727|-9.3785184415922|-9.6405763397334|-9.7613901956726|-9.7613901956726|-9.7643226367289|8.3049196969159|8.3049196969159|8.3049196969159|8.3049196969159|8.3049196969159|8.3049196969159|8.3049196969159|8.3049196969159|8.3049196969159|8.3049196969159|8.3049196969159|8.3049196969159|8.243188832721|7.9352098289693|7.9346442747172|7.9346442747172|7.9346442747172|7.9346442747172|7.9346442747172|7.9346442747172|7.6223823282516
01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01307|15477|/equities/aastrom-bioscienc|R2000GROWTH|-39.146672903626|-39.146672903626|-39.146672903626|-39.146672903626||-39.146672903626|-39.146672903626|-39.872414362793|-40.403167209955|-40.403167209955|-40.658242607483|-41.25361844282|35.927737148229|35.927737148229|35.927737148229|35.927737148229|35.927737148229|35.927737148229|35.927737148229|35.927737148229|35.927737148229|35.927737148229|35.927737148229|35.927737148229||35.927737148229|35.927737148229|35.927737148229|35.927737148229|35.927737148229|35.927737148229|35.927737148229|35.927737148229|35.477553911415|35.477553911415|35.477553911415||35.477553911415|35.477553911415|35.477553911415|35.477553911415||35.477553911415|35.477553911415|35.477553911415|35.477553911415|35.477553911415|35.477553911415|35.477553911415|35.477553911415|35.477553911415|35.477553911415|35.477553911415|35.477553911415|35.477553911415|35.477553911415|35.477553911415|35.477553911415|35.477553911415|35.477553911415|35.477553911415||35.477553911415|35.477553911415|35.477553911415|35.477553911415|35.477553911415|35.477553911415|35.477553911415|35.477553911415|35.477553911415|35.477553911415|35.477553911415|35.274096321962|35.274096321962|35.274096321962|35.274096321962|32.049423327658|32.049423327658|32.049423327658|32.049423327658|32.049423327658|32.049423327658|32.049423327658|32.049423327658|31.809906117972|31.809906117972|31.644287445872|31.148676504392|30.917973427529|29.541637319718|29.475737173279|29.475737173279|29.475737173279|-34.244210849304|-34.244210849304|-34.244210849304|-34.244210849304|-34.244210849304|-34.244210849304|-34.244210849304|-34.244210849304|-34.244210849304|-34.244210849304|-34.244210849304|-34.244210849304|-34.244210849304|-35.581345171949|-35.974067945473|-35.974067945473|-35.974067945473|-35.974067945473|-35.974067945473|-35.974067945473|-35.974067945473|-35.974067945473|-35.974067945473|-35.974067945473|-37.068410523725|-37.952677020312|-38.249251958264|-38.477668149089|-38.700188909212|-40.025845689449||-40.025845689449|-40.025845689449|-40.025845689449|-40.025845689449|-40.025845689449|-40.025845689449|-40.025845689449|-40.838505818748|-41.202966508295|-41.202966508295|-41.202966508295|-41.202966508295|-41.202966508295|-41.202966508295|-41.202966508295|-41.202966508295|-41.202966508295|-41.202966508295|-41.202966508295|-41.202966508295|-41.202966508295|-42.978296077942|35.728481517131|35.65853287886|35.65853287886|-40.627543395728|-40.627543395728|-40.627543395728|-40.627543395728|-40.627543395728|-41.478981382284|-42.048434977955|-42.048434977955|-43.846594657309|-45.015939966183|-45.414593411524|-45.414593411524|-45.414593411524|-45.414593411524|-45.560936081232||39.557408130637|39.557408130637|39.557408130637|39.557408130637|39.557408130637|39.557408130637|39.557408130637|39.557408130637|39.557408130637|39.557408130637||39.557408130637|39.557408130637|39.557408130637|39.557408130637|39.557408130637|39.557408130637|39.496125314491|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287||-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-43.845946947287|-44.200758668718|-44.200758668718|-44.200758668718|-44.684731506569|-45.270256068158|-46.18972993101|-46.83053509621|-46.992864799348|-46.992864799348|-46.992864799348|-46.992864799348||-46.992864799348|-46.992864799348|-46.992864799348|-46.992864799348|-46.992864799348|-46.992864799348|-46.992864799348|-46.992864799348|-47.552629258729|-48.594585606894|-49.568428036727|-49.607109743596|-49.607109743596|-49.607109743596|-51.032065822284|-51.989462377408|-52.988678474253|-52.988678474253|-52.988678474253|-52.988678474253|-53.346933543622|-53.346933543622|-53.346933543622|-53.346933543622|-53.346933543622|-53.346933543622|-54.927981893155|-55.821922452288|-56.352693300597|-56.849659528061|-58.019620672116
01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE|||||||||||||||||||||-0.54637858645948|-0.58519843264126|-0.58595936421115|-0.6366667959818||-0.70284421451982|-0.76256579500765|-0.80954531709717|-0.87220035802839|-0.92093373682232|-0.98687082110877|-1.0733842405901|-1.1538047082144|-1.2408175377588|-1.2408175377588|-1.2951861597642||-1.4187623966121|-1.5798637717558|-1.7335930818035|-1.8875367514474||-2.0865741669781|-2.3036324108251|-2.6288971158209|-3.0760023513704|-3.4887637373771|-3.8036041852463|-3.9623379273137|-4.5531533275402|2.7799340547411|2.7799340547411|2.5135115496205|2.5135115496205|2.5135115496205|2.5135115496205|1.657235025464|1.4602611849689|-2.3829368063655|-2.3829368063655|-2.3829368063655||-2.3829368063655|-2.3829368063655|-2.4216853058831|-2.4544225772769|-2.6576029018728|-2.7326142739552|-2.8796714821676|-3.0189127435529|-3.192280774894|-3.2573176816466|-3.5004084855718|-3.561564991916|-3.6171790433087|-3.6171790433087|-4.1002239730797|-4.2516265474913|-4.51125190911|-4.8255576497681|-5.0350639827127|-5.1684044209978|-5.4698437019477|-5.6715820149459|3.653439719589|3.653439719589|3.653439719589|3.653439719589|3.653439719589|3.653439719589|3.653439719589|3.653439719589|3.6410663736213|3.4966633074817|3.4966633074817|3.4966633074817|3.4966633074817|3.4966633074817|3.4966633074817|3.4966633074817|-4.3060844318492|-4.3060844318492|-4.3060844318492|-4.3060844318492|-4.3060844318492|-4.3060844318492|-4.3060844318492|3.4994510726572|3.4994510726572|3.4994510726572|3.4994510726572|3.4746676900255|3.2554642335428|3.182738001242|2.9649866500329|-3.8661800659063|-3.8661800659063|-3.8661800659063|-3.8661800659063|-3.8661800659063|-3.8661800659063|-3.8661800659063|-4.0368666689002|-4.122074078675||-4.2143678735678|-4.2143678735678|-4.2143678735678|-4.2143678735678|-4.2143678735678|-4.2143678735678|-4.2143678735678|-4.3026308694355|-4.5959641701489|-4.5959641701489|-4.6530157069927|-4.6569619687139|-4.6663406537565|-4.6663406537565|-4.9648230259719|3.6382157434138|3.6382157434138|3.6382157434138|3.6382157434138|3.6382157434138|3.6382157434138|3.6382157434138|3.6382157434138|3.6382157434138|3.6382157434138|3.6382157434138|3.6382157434138|3.5557951517803|3.4725249485595|3.4725249485595|3.3938271828178|3.3938271828178|3.3904966949537|3.3904966949537|3.0788852107872|2.9465389397795|2.9082271232349|2.9082271232349|2.9044190528374|2.7752779390702||2.7752779390702|2.7752779390702|2.7752779390702|2.7752779390702|2.7752779390702|2.7752779390702|2.7752779390702|2.7752779390702|2.7752779390702|2.7752779390702||2.7752779390702|2.7752779390702|2.7752779390702|2.7752779390702|2.7752779390702|2.7752779390702|2.7752779390702|2.7752779390702|2.4407117906108|2.4407117906108|2.4407117906108|2.4407117906108|2.4407117906108|2.4407117906108|2.4407117906108|2.4407117906108|2.3362965785678||2.151877082531|2.151877082531|2.151877082531|2.151877082531|2.151877082531|2.151877082531|2.151877082531|2.151877082531|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8502524954191|-2.8514416661651||-2.8736854080025|-2.8736854080025|-2.8736854080025|-3.1503956616738|-3.1503956616738|-3.2473811497015|-3.2473811497015|-3.2473811497015|-3.2473811497015|-3.2473811497015|-3.519312354119|-3.7859026548943|-3.8843364448107|-4.1028737327299|-4.4175763550557|-4.7668570747151|-4.8897190877877|-5.0646878954528|-5.1314046776293|-5.1314046776293|-5.3523941874502|-5.6212712791229|-5.9903014397913|-6.043736278311|-6.043736278311|-6.1585959453225|-6.6501066970427|-8.3273187001104|-8.6581094882615|-8.7922824699704|-8.7922824699704
01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE|219.94112823631|219.94112823631|219.94112823631|216.9650595787||215.92561585405|212.46905829556|212.46905829556|206.07061944678|203.94739135851|201.92325829521|201.11738672239|201.11738672239|201.11738672239|201.11738672239|201.11738672239|201.11738672239|201.11738672239|201.11738672239|201.11738672239|201.11738672239|201.11738672239|201.11738672239|197.23881542514||197.23881542514|-217.26844322379|-217.26844322379|-217.26844322379|-217.26844322379|-217.26844322379|-217.26844322379|-217.26844322379|-217.26844322379|-217.26844322379|-217.26844322379||-218.65312016998|-221.3898516076|-224.09955707051|-226.45450629633|-228.05834324538|-228.22416428817|-228.22416428817|-228.22416428817|-228.22416428817|-228.22416428817|-228.22416428817|-228.22416428817|-228.22416428817|-228.22416428817|-228.22416428817|-228.22416428817|-228.22416428817|-228.22416428817|-229.13046023092|-229.13046023092|-229.13046023092|-229.13046023092|-229.13046023092|-229.13046023092||-229.13046023092|-229.13046023092|-229.13046023092|-229.13046023092|-230.12268537762|203.20153419238|203.20153419238|203.20153419238|203.20153419238|203.20153419238|203.20153419238|203.20153419238|203.20153419238|197.35894673135|197.35894673135|197.35894673135|197.35894673135|197.35894673135|197.35894673135|185.71700597103|184.30184094438|182.05870985465|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-195.93992982735|-196.8776938742||-200.06427803323|-200.06427803323|-200.06427803323|-200.06427803323|-200.06427803323|-200.06427803323|-200.06427803323|-201.24975882952|-202.91278745272|-202.96869063203|-202.96869063203|-206.95687627599|188.96424157383|188.96424157383|188.96424157383|188.96424157383|188.13029540647|187.93865525578|187.60969731382|181.99222349647|174.84524212418|168.75780227515|168.75780227515|168.75780227515|168.75780227515|165.86295982088|165.86295982088|165.86295982088|165.86295982088|165.86295982088|165.86295982088|164.27661870018|162.43791948636|162.43791948636|162.43791948636|162.43791948636|162.43791948636|162.43791948636|162.43791948636|162.43791948636||162.43791948636|158.75851510718|156.53057091716|155.47956180577|155.47956180577|152.73728031587|152.38534236467|152.38534236467|152.38534236467|152.38534236467||152.38534236467|152.38534236467|152.38534236467|152.38534236467|152.38534236467|152.38534236467|151.29855850578|149.90061239005|149.01513474518|148.11029101073|148.11029101073|147.57753553059|144.51045921089|144.51045921089|144.51045921089|144.51045921089|144.51045921089||144.51045921089|144.51045921089|144.51045921089|144.51045921089|143.37570426369|143.37570426369|143.37570426369|143.37570426369|143.37570426369|141.07227163739|137.26592007914|137.26592007914|135.47268911245|131.88687818186|129.82457645885|129.27535150837|-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683||-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683|-138.71799422683|-140.12028904654|-140.12028904654|-140.12028904654|-140.12028904654|-143.78920089644|-147.29550882889|-147.52781720295|-147.52781720295|-147.52781720295|-147.52781720295|-147.82027821927|-147.82027821927|-147.82027821927|-148.64790167115|-148.64790167115|-148.64790167115|-150.12725614321|-150.12725614321|-150.12725614321|-152.97694581098|-155.07112546836
01310|15680|/equities/codexis|R2000GROWTH|-1.4491504902416|-1.4790560597373|-1.4897844917458|-1.5096576951715||-1.5096576951715|-1.5096576951715|-1.5590640530291|-1.6169741147906|-1.6169741147906|-1.6169741147906|-1.6169741147906|-1.6169741147906|-1.6169741147906|-1.6169741147906|-1.6169741147906|-1.667471288989|-1.7627458432759|-1.7911064867007|-1.8698868514919|-1.8698868514919|-1.8698868514919|-1.8698868514919|-1.8698868514919||-1.8698868514919|-1.8698868514919|-1.8698868514919|-1.8698868514919|-1.8698868514919|-1.8698868514919|-1.8698868514919|-1.8698868514919|-1.8698868514919|-1.8698868514919|-1.8698868514919||-1.8759854106797|-1.880539367452|-1.909554764389|-1.909554764389||-1.9420053525755|-1.9536804856655|-1.9536804856655|-1.9536804856655|-1.9536804856655|-1.9592351959807|-1.9592351959807|-1.9858169540942|-2.0049942626961|-2.0049942626961|-2.0049942626961|-2.0049942626961|-2.0049942626961|-2.0049942626961|-2.0049942626961|-2.0049942626961|-2.0049942626961|-2.0049942626961|-2.0049942626961||-2.0049942626961|-2.0049942626961|-2.0049942626961|-2.0324936061444|-2.1019662021784|-2.1019662021784|-2.106906877534|-2.1496188492427|-2.1834653650003|-2.2111414427039|-2.2111414427039|-2.2111414427039|-2.2111414427039|-2.2111414427039|-2.5351571633282|-2.6157300686244|-2.6502556906148|-2.7625063774767|-2.7887829055823|-2.7887829055823|-2.7887829055823|-2.7887829055823|-2.7887829055823|-2.7887829055823|-2.7887829055823|-2.7887829055823|-2.7887829055823|-2.7887829055823|-2.7887829055823|-2.7887829055823|-2.7887829055823|-2.7887829055823|-2.7887829055823|-2.7887829055823|-2.7887829055823|-2.7887829055823|-2.7887829055823|-2.7887829055823|-2.7887829055823|-2.7887829055823|-2.7887829055823|-2.7887829055823|-2.7887829055823|-2.7887829055823|-2.8075586394961|-2.8075586394961|-2.8075586394961|-2.8075586394961|-2.8075586394961|-2.8075586394961|-2.8075586394961|-2.8075586394961|-2.8075586394961|-2.8280486085344|-2.9000476689898|-2.9000476689898|-2.9011641179813|-2.9019946529395|-2.9019946529395|-2.9019946529395|-3.0128495112533|-3.1829773469627||-3.2385858213306|-3.2581922933644|-3.2581922933644|-3.2634663133436|-3.2634663133436|-3.2634663133436|-3.2634663133436|-3.2634663133436|-3.2634663133436|-3.2634663133436|-3.2634663133436|-3.2634663133436|-3.2634663133436|-3.2634663133436|-3.2634663133436|-3.2634663133436|-3.2634663133436|-3.2634663133436|-3.2634663133436|-3.2634663133436|-3.2634663133436|-3.2708514960401|2.7242312767926|2.7242312767926|2.7242312767926|2.7242312767926|2.7242312767926|2.6847013741536|2.4571512240342|2.4571512240342|2.4571512240342|2.4571512240342|2.4571512240342|2.4571512240342|2.4571512240342|2.4571512240342|2.4098903755536|2.2627563145866|2.2627563145866|2.2627563145866||2.2627563145866|2.1571591544591|-2.6922249894336|-2.6922249894336|-2.6922249894336|-2.6922249894336|-2.6922249894336|-2.6922249894336|-2.6922249894336|-2.6922249894336||-2.6922249894336|-2.6922249894336|-2.6922249894336|-2.7398500421527|-2.7638777603577|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066||-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7756801009066|-2.7797880836872|-2.7797880836872|-2.7797880836872|-2.7797880836872|-2.7797880836872|-2.791034628223|-2.791034628223|-2.791034628223|-2.791034628223|-2.791034628223|-2.791034628223|-2.791034628223||-2.791034628223|-2.8212889924436|-2.8212889924436|-2.8212889924436|-2.8212889924436|-2.8212889924436|-2.8212889924436|-2.8212889924436|-2.8212889924436|-2.8642099714709|-3.0221777730996|-3.2126975781183|-3.2292753560597|-3.2292753560597|-3.2292753560597|-3.2292753560597|-3.2292753560597|-3.2292753560597|-3.2292753560597|-3.2292753560597|-3.3169727306956|-3.4821918784903|-3.4911255456273|-3.4911255456273|-3.4911255456273|-3.4911255456273|-3.55894462223|-3.55894462223|-3.55894462223|-3.55894462223|-3.55894462223
01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE|-102.28992733543|-102.47325690129|-103.07956852085|-103.07956852085||-103.07956852085|94.482634413304|94.482634413304|93.574039101669|92.187720755802|92.187720755802|92.187720755802|92.187720755802|92.187720755802|92.187720755802|92.187720755802|92.187720755802|92.187720755802|92.187720755802|92.187720755802|92.187720755802|92.187720755802|92.187720755802|92.187720755802||92.187720755802|92.187720755802|92.187720755802|92.187720755802|92.187720755802|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834||-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834||-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-98.430569759834|-99.341988515541|-99.341988515541|-99.341988515541|-99.341988515541|-99.341988515541|-99.341988515541|-99.341988515541|-99.341988515541|-99.341988515541|-99.341988515541|-99.341988515541|-99.341988515541|-99.341988515541|-99.341988515541|-99.341988515541|-99.341988515541|-99.341988515541|-99.341988515541|-99.341988515541|-99.341988515541|-101.38165680533|-101.80906101471|-103.31479471266|-104.92587850424|-106.99117954939|-109.00748685962|-110.07443125123|-111.1382607605|-111.31720864358|-111.31720864358|-111.31720864358|-112.35523157189|-115.50081772351|-115.66083744982|-115.66083744982|-115.66083744982|-119.25648868326|-120.02174016835|-120.02174016835|-120.02174016835|-120.02174016835|-120.37693597875||112.14983290868|112.14983290868|112.14983290868|112.14983290868|112.14983290868|112.14983290868|112.14983290868|112.14983290868|112.14983290868|112.14983290868|112.14983290868|112.14983290868|112.14983290868|109.39221741482|109.39221741482|108.65801511125|107.89668533886|106.47237600314|105.93130380829|104.10366950785|103.26838928725|103.26838928725|102.93998321159|102.93998321159|102.93998321159|102.93998321159|102.93998321159|102.93998321159|102.93998321159|102.93998321159|102.93998321159|102.93998321159|101.72524670723|101.72524670723|101.72524670723|101.72524670723|101.72524670723|99.982240773605|99.444435650957|98.847149909483||98.206279609983|95.083642163084|93.584597232392|92.616701801859|92.616701801859|92.616701801859|92.616701801859|92.616701801859|91.396183360525|91.396183360525||91.396183360525|91.396183360525|91.396183360525|91.396183360525|91.396183360525|91.396183360525|91.396183360525|91.396183360525|91.08992636304|89.908806510556|89.010756927737|89.010756927737|89.010756927737|88.87318375442|88.87318375442|88.87318375442|88.504928089221||88.341375942426|88.341375942426|88.341375942426|88.341375942426|88.341375942426|88.341375942426|88.341375942426|88.341375942426|88.341375942426|88.341375942426|87.524310451301|87.180829531123|86.017655167502|85.269143781448|85.269143781448|84.404322846493|83.564171158925|83.564171158925|82.077130992827|80.996257896354|75.583621681984|72.077356644533|71.970399984675|69.7496093478|-77.436227445914||-77.436227445914|-77.436227445914|-77.436227445914|-77.436227445914|-77.436227445914|-77.436227445914|-77.436227445914|-77.436227445914|69.801927430752|69.801927430752|69.801927430752|69.733807730811|69.692008098118|69.125685025789|69.125685025789|69.125685025789|69.125685025789|69.125685025789|69.125685025789|69.125685025789|69.125685025789|-74.104786363568|-74.104786363568|-74.104786363568|-74.104786363568|-74.104786363568|-74.104786363568|-74.104786363568|-74.104786363568|-74.104786363568|-74.104786363568
01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH|-168.53817623338|-168.53817623338|-168.53817623338|-168.53817623338||-170.25129983912|-170.57279938856|-170.57279938856|-170.57279938856|-170.57279938856|-170.87033217924|-171.82601189888|-171.82601189888|-171.82601189888|-171.82601189888|-171.82601189888|-171.82601189888|-176.46445576655|-179.36718111024|-182.0560316508|-184.09337833546|-184.09337833546|-184.09337833546|-184.09337833546||-184.09337833546|-184.09337833546|-184.09337833546|-184.09337833546|-190.16653090741|172.90181092537|172.90181092537|172.83534547264|-187.21576012458|-187.21576012458|-187.21576012458||-187.21576012458|-187.21576012458|-187.21576012458|-187.21576012458|-187.21576012458|-187.21576012458|-187.21576012458|-187.21576012458|-187.21576012458|-187.21576012458|-187.21576012458|-187.94362480205|-188.99837535232|-188.99837535232|-188.99837535232|-188.99837535232|-188.99837535232|-188.99837535232|-188.99837535232|-188.99837535232|-188.99837535232|-188.99837535232|-188.99837535232|-188.99837535232||-188.99837535232|-188.99837535232|-188.99837535232|-188.99837535232|-188.99837535232|-188.99837535232|-188.99837535232|-188.99837535232|-191.83930845624|-199.07624051253|174.32704073351|174.32704073351|174.32704073351|174.32704073351|174.32704073351|174.32704073351|174.32704073351|174.32704073351|174.32704073351|168.88629200333|168.88629200333|-184.23174465317|-184.23174465317|-184.23174465317|-184.23174465317|-184.23174465317|-184.23174465317|-184.23174465317|-184.23174465317|-184.23174465317|-184.23174465317|-184.23174465317|-184.23174465317|-184.23174465317|-184.23174465317|-184.23174465317|-184.23174465317|-184.23174465317|-184.23174465317|-184.23174465317|-184.23174465317|-186.1694355874|-187.05779851571|-187.05779851571|-187.17538074494|171.54660854336|171.54660854336|171.54660854336|171.54660854336|171.54660854336|171.54660854336|171.54660854336|171.54660854336|171.54660854336|171.54660854336|171.54660854336|171.54660854336|168.95068422949|167.07686346544|163.95049411471|158.97256609262|156.87618974183||156.87618974183|155.65798900894|154.75972353939|154.10546361931|154.10546361931|154.10546361931|150.30286217536|150.30286217536|150.30286217536|150.30286217536|150.30286217536|150.30286217536|150.30286217536|148.14179835182|148.14179835182|148.14179835182|148.14179835182|148.14179835182|148.14179835182|148.14179835182|144.75088834609|-144.02469149228|-144.02469149228|-144.02469149228|-144.02469149228|-144.02469149228|-144.75576835866|-145.79029397165|-145.97311750159|-147.58475865279|-147.58475865279|-147.58475865279|-147.58475865279|-147.58475865279|-147.58475865279|-147.58475865279|-147.58475865279|-147.58475865279|-151.25029319033|-154.65742077338||-154.65742077338|-157.72574069222|143.07001020634|143.07001020634|141.35250750873|140.38558935645|140.38558935645|138.42621585531|137.71409140558|137.71409140558||137.71409140558|137.71409140558|137.71409140558|137.71409140558|137.71409140558|137.71409140558|137.39676995776|134.94863749104|134.55348894946|133.182009246|133.182009246|133.182009246|133.182009246|133.182009246|133.182009246|133.182009246|133.182009246||129.21736885252|129.21736885252|129.07643909442|129.07643909442|128.51196821221|128.51196821221|127.29829941278|127.29829941278|125.40255229214|124.83252490603|123.39262563479|122.97875151913|120.494726555|117.22635734572|116.02207700957|110.04870840961|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117||-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-114.49134127117|-115.37648674092|-119.961100007
01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE|94.455067882101|94.388966941348|93.482562556006|93.482562556006||93.482562556006|93.482562556006|93.482562556006|92.480439751778|92.480439751778|92.480439751778|92.480439751778|92.480439751778|92.480439751778|92.480439751778|92.480439751778|92.480439751778|89.979556182396|88.583394690102|-97.390644089776|-97.390644089776|-97.390644089776|-97.390644089776|-97.390644089776||-97.390644089776|-97.390644089776|-97.390644089776|-97.390644089776|-97.390644089776|-97.390644089776|-97.390644089776|-97.390644089776|-97.390644089776|-97.390644089776|-97.390644089776||-97.390644089776|-97.390644089776|-97.390644089776|-97.390644089776||-98.161549904167|-99.011443405482|-99.543960712982|-99.543960712982|-100.79493305267|91.259371830201|91.259371830201|91.259371830201|91.259371830201|91.259371830201|91.180415552165|90.096545987367|90.096545987367|90.096545987367|88.487015411854|86.375232555902|86.375232555902|86.375232555902|84.709702653395||-93.72957702446|-93.72957702446|-93.72957702446|-93.72957702446|-93.72957702446|-93.72957702446|-93.72957702446|-93.72957702446|-93.72957702446|-93.72957702446|-93.72957702446|-93.72957702446|-93.72957702446|-93.72957702446|-93.72957702446|-94.111196897295|-95.946884576774|-96.77709371988|-97.01508541486|-97.01508541486|-97.01508541486|-97.01508541486|-97.01508541486|-97.01508541486|-97.01508541486|-97.01508541486|-97.304952644971|-97.304952644971|-97.304952644971|-98.167168113553|-99.916851119823|-99.944836171276|-100.69155346884|-102.52855001041|-106.54332951642|-106.54332951642|-106.94231064162|-107.88871256904|-107.88871256904|-108.30162628046|-108.49071337696|-108.49071337696|-108.59472164972|-108.59472164972|-108.59472164972|-108.59472164972|-108.59472164972|-108.59472164972|-111.21941211338|101.74329849234|101.74329849234|101.74329849234|101.74329849234|101.74329849234|101.74329849234|101.74329849234|101.74329849234|101.74329849234|101.74329849234|101.74329849234|101.74329849234|101.74329849234||-109.92398053208|-109.92398053208|-109.92398053208|-109.92398053208|-109.92398053208|-109.92398053208|-109.92398053208|-110.16333351397|-110.16333351397|-110.16333351397|-110.55199269993|-110.55199269993|-110.55199269993|-110.96197886699|-110.96197886699|-110.96197886699|-113.71496769312|104.60350372889|104.60350372889|104.60350372889|104.60350372889|104.60350372889|104.60350372889|104.60350372889|103.18889355768|101.01678552879|101.01678552879|99.846986243603|98.88654530002|98.88654530002|98.88654530002|98.88654530002|98.88654530002|98.88654530002|98.88654530002|98.88654530002|97.75543015623|97.75543015623|95.952140311664|-106.17186024426||-106.17186024426|-106.17186024426|-106.17186024426|-106.17186024426|-107.17064294107|-107.17064294107|-107.17064294107|97.721888457211|97.721888457211|97.721888457211||97.721888457211|97.721888457211|95.633762477142|95.530849163513|91.52524290259|91.52524290259|91.058052382815|-97.8128832531|-97.8128832531|-97.8128832531|-97.8128832531|-97.8128832531|-97.8128832531|-97.8128832531|-98.417251022358|-98.417251022358|-98.417251022358||-98.417251022358|-98.945278388151|-101.31422902873|-101.31422902873|-101.31422902873|-101.31422902873|-101.31422902873|-101.31422902873|-101.31422902873|-101.31422902873|-101.31422902873|-101.31422902873|-101.31422902873|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594||-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-101.77281194594|-102.69423681792|-105.55589343769|-114.91985587789|105.24666215927|105.24666215927|105.24666215927|105.24666215927|105.24666215927|105.24666215927|-113.52135423972|-113.52135423972|-113.52135423972|-113.52135423972|-113.52135423972|-113.52135423972|-113.52135423972|-113.52135423972|-113.52135423972|-113.52135423972|-113.52135423972|-113.52135423972|-113.52135423972|-113.52135423972
01314|13859|/equities/owens-illinois-inc|R2000GROWTH|-16.363304364317|-16.363304364317|-16.363304364317|-16.363304364317||-16.719227565255|-17.011641781558|15.171861197932|15.171861197932|15.052173761652|15.052173761652|15.052173761652|14.880382065559|14.566734796531|14.566734796531|14.566734796531|14.566734796531|14.566734796531|14.566734796531|14.566734796531|14.566734796531|14.566734796531|14.566734796531|14.566734796531||14.566734796531|14.566734796531|14.546640369631|14.546640369631|14.546640369631|14.546640369631|14.546640369631|14.546640369631|14.546640369631|14.367377781578|14.155130591861||14.155130591861|14.155130591861|14.155130591861|14.155130591861||14.155130591861|14.155130591861|14.155130591861|14.155130591861|14.155130591861|14.155130591861|14.155130591861|14.155130591861|13.766444593526|13.45021656471|12.956035014849|12.769358543676|12.769358543676|12.769358543676|12.447409634371|12.072523911524|12.072523911524|12.071415035513|11.99646353348||11.99646353348|11.99646353348|11.99646353348|11.99646353348|11.99646353348|11.99646353348|11.99646353348|11.99646353348|11.99646353348|11.99646353348|11.99646353348|11.99646353348|11.99646353348|11.99646353348|11.99646353348|11.908292766234|-12.370579211772|-12.370579211772|-12.370579211772|-12.593421901664|-12.733428051857|-12.733428051857|-12.733428051857|-12.733428051857|-12.733428051857|-12.733428051857|-12.733428051857|-12.733428051857|-12.733428051857|-12.733428051857|-12.733428051857|-12.733428051857|-12.909364809358|-13.111627805856|-13.252475037207|-13.39469450274|-13.504382486243|-13.610752143941|-13.610752143941|-13.610752143941|-13.610752143941|-13.610752143941|-13.610752143941|-13.610752143941|-13.610752143941|-13.610752143941|-13.610752143941|-13.610752143941|-13.610752143941|-13.610752143941|-13.610752143941|-13.610752143941|-13.610752143941|-13.610752143941|-13.610752143941|-13.610752143941|-13.610752143941|-13.610752143941|-13.610752143941|-13.610752143941|-13.724169084851|-13.850743211446||-14.104158998791|-14.188510180915|-14.27009299819|-14.27009299819|-14.27009299819|-14.27009299819|-14.27009299819|-14.282803414313|-14.508670672275|-14.545162128206|-14.545162128206|-14.545162128206|-14.545162128206|-14.545162128206|-14.545162128206|-14.545162128206|-14.545162128206|-14.545162128206|-14.545162128206|-14.545162128206|-14.545162128206|-14.545162128206|-15.59073577854|-15.609517978973|-15.609517978973|-15.609517978973|-15.609517978973|-15.609517978973|-15.609517978973|-15.609517978973|-15.609517978973|-15.813879901178|-15.813879901178|-16.332644018871|14.607235251574|14.607235251574|14.607235251574|14.607235251574|14.607235251574|14.442483172051||14.302203956833|14.173997042688|14.173997042688|14.173997042688|14.173997042688|14.173997042688|13.829669235054|13.429098921686|13.112176662982|12.747185739287||12.747185739287|12.747185739287|12.747185739287|12.747185739287|12.747185739287|12.747185739287|12.630761447227|12.625568194164|12.508006826581|12.508006826581|12.508006826581|12.508006826581|12.508006826581|12.508006826581|12.508006826581|12.508006826581|12.508006826581||12.508006826581|12.508006826581|12.508006826581|12.508006826581|12.508006826581|12.508006826581|12.508006826581|12.508006826581|12.508006826581|12.508006826581|11.860562871497|11.739997224772|11.739997224772|11.739997224772|11.730435509113|11.536061651869|11.364790739134|11.027545149144|10.552827816337|-11.988838560565|-11.988838560565|-11.988838560565|-11.988838560565|-11.988838560565|-11.988838560565||-11.988838560565|-11.988838560565|-11.988838560565|-11.988838560565|-11.988838560565|-11.988838560565|-11.988838560565|-11.988838560565|-11.988838560565|-11.988838560565|10.766397374732|10.766397374732|10.766397374732|10.766397374732|10.766397374732|10.766397374732|10.766397374732|10.766397374732|10.766397374732|10.766397374732|10.766397374732|10.766397374732|10.735441360057|-12.070897570711|-12.070897570711|-12.070897570711|-12.070897570711|-12.070897570711|-12.070897570711|-12.070897570711|-12.070897570711
01315|17021|/equities/raven-industries|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01316|958821|/equities/csw-industrials-inc|R2000GROWTH|281.87767552486|281.87767552486|281.87767552486|281.87767552486||281.87767552486|281.87767552486|280.40657455779|266.94562734339|259.58054832589|-300.27840065115|-300.27840065115|-300.27840065115|-300.27840065115|-307.3951562682|-312.22876249852|-321.72079262802|-347.04893604991|302.12177128426|302.12177128426|302.12177128426|302.12177128426|299.75644410447|299.75644410447||299.75644410447|297.07521092446|291.25242507643|291.25242507643|288.0199606969|287.75106966013|287.75106966013|287.75106966013|287.75106966013|287.75106966013|287.75106966013||287.75106966013|287.75106966013|287.75106966013|287.75106966013|287.75106966013|287.75106966013|287.75106966013|287.75106966013|287.75106966013|287.75106966013|287.75106966013|287.75106966013|287.75106966013|285.92392648055|283.97438805184|272.97653868553|272.5499267012|272.5499267012|272.5499267012|268.62544922366|265.0166327637|249.33680461972|247.67089890472|246.80431502651||245.68036040543|239.78122116988|232.94773713157|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-259.84851922682|-262.52842939606|-262.52842939606|-262.52842939606|-262.52842939606|-262.52842939606|-262.52842939606|-262.52842939606|-262.52842939606|-262.52842939606|-265.62215082636|-266.60376784526|-267.58335756949|-271.06784819322|-271.06784819322|-271.06784819322|-271.06784819322|-271.06784819322|-271.06784819322|-271.06784819322|-272.31876711003|-275.79249608905|-279.53302705915|-279.53302705915|-284.4405833155|254.22069021458|254.22069021458|254.22069021458|254.22069021458|254.22069021458||254.22069021458|254.22069021458|254.22069021458|254.22069021458|254.22069021458|254.22069021458|254.22069021458|254.22069021458|254.22069021458|254.22069021458|254.22069021458|254.22069021458|254.22069021458|-277.87205192123|-277.87205192123|-277.87205192123|-277.87205192123|-277.87205192123|-277.87205192123|-277.87205192123|-280.94033889278|-295.45453728023|-298.31281628413|-305.02053471311|-305.02053471311|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859||-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859|-306.64395986859||-309.73134958815|-312.84651568279|-316.11973998663|-319.97471075717|-325.67775546913|-330.04119846675|-330.04119846675|-330.04119846675|-330.04119846675|-330.04119846675|-331.10391753851|-331.10391753851|-331.10391753851|-334.98918561521|-334.98918561521|-334.98918561521|-334.98918561521||-334.98918561521|-343.35186883678|304.94270051175|304.94270051175|304.94270051175|304.94270051175|304.94270051175|304.94270051175|304.70274388187|299.3786031603|289.95814730478|289.95814730478|289.95814730478|289.95814730478|289.95814730478|289.95814730478|282.62823048513|277.21638098961|277.21638098961|274.87348843952|273.45414798944|268.91401526625|268.91401526625|259.77444804703|253.81803907625||253.81803907625|249.86608602079|249.86608602079|249.71649192739|237.86359515641|-297.23542076633|-297.23542076633|-297.23542076633|-297.23542076633|-297.23542076633|-314.43666374574|-314.43666374574|-314.43666374574|-314.43666374574|-314.43666374574|-314.43666374574|-314.43666374574|-314.43666374574|-314.43666374574|-314.43666374574|-314.43666374574|-314.43666374574|-314.68824590455|-314.79630604184|-314.79630604184|-314.79630604184|-321.92306373046|-321.92306373046|-322.89896824544|-323.4171902624|-325.20910781923
01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.151365516151|14.138184332809|14.129648976813|14.122387521014|14.112125016748|14.112125016748|14.112125016748||14.112125016748|14.070693971381|14.062154668418|14.062154668418|14.062154668418|14.062154668418|14.057393967936|14.049326459379|14.044252015718|14.03833574892|14.012830397133|14.012830397133|14.012830397133|14.012830397133|14.012830397133|13.989256431266|13.982784749848||13.970871662412|13.959857648516|13.95206418954|13.940904256621|13.931282861276|13.920314902777|13.900905046987|13.900172350724|13.896858186544|13.882342200612|13.852046813275|13.830608038666|13.817897695702|13.801275035189|13.78641660616|13.768796104029|13.744217653887|13.710797490695|13.634496995717|13.544441087279|13.524934458769|13.487149424064|13.437943929552|13.399382266865|13.364919355033||13.352043181126|13.335048337186|13.282831557818|13.190368264061|13.060408902545|-13.605327102843|-13.605327102843|-13.605327102843|-13.605327102843|-13.746501768155|-13.746501768155|-13.746501768155|-13.746501768155|-13.746501768155|-13.746501768155|-13.746501768155|-13.746501768155|-13.746501768155|-13.746501768155|-13.746501768155|-13.746501768155|-13.746501768155|-13.746501768155|-13.759445813544|-13.759940203967|-13.768290642532|-13.768290642532|13.66709554392|13.66709554392|13.66709554392|13.66709554392
01318|955547|/equities/glaukos-corp|R2000GROWTH|-122.78926553469|-122.78926553469|-122.78926553469|-122.78926553469||-122.78926553469|-122.78926553469|-126.53585232343|111.39254990969|111.39254990969|111.39254990969|111.39254990969|111.39254990969|111.39254990969|111.39254990969|111.39254990969|111.39254990969|111.39254990969|111.39254990969|111.39254990969|111.39254990969|111.39254990969|105.93394471709|104.92326780496||101.60934412411|93.456203486429|-112.82532837445|107.42604331009|107.42604331009|107.42604331009|107.42604331009|107.42604331009|107.42604331009|107.42604331009|107.42604331009||107.42604331009|107.42604331009|107.42604331009|107.42604331009||107.42604331009|106.11499196502|106.11499196502|104.19239945437|104.19239945437|103.10433053999|102.3859220084|100.48713997299|98.849042769874|98.418105942899|97.713444856704|97.713444856704|97.713444856704|97.713444856704|96.652764589589|95.235202028797|93.609389413778|92.234214163347|92.234214163347||90.574408796677|87.501008434703|84.297230424273|82.870057576218|82.870057576218|80.523583192868|80.328744943316|80.328744943316|80.328744943316|80.328744943316|78.308806134829|78.308806134829|78.308806134829|78.308806134829|78.308806134829|78.308806134829|78.308806134829|78.308806134829|78.308806134829|78.308806134829|-86.886156367872|-86.886156367872|-86.886156367872|-86.886156367872|-88.386839018501|-88.747043303027|-89.259100535823|-89.259100535823|-89.259100535823|-89.259100535823|-89.259100535823|-89.259100535823|-89.259100535823|-89.259100535823|-89.259100535823|-89.259100535823|-89.259100535823|-89.259100535823|-89.259100535823|-89.259100535823|-89.259100535823|-89.259100535823|-89.259100535823|-89.81955528625|-90.852840851502|-91.149963194807|-91.149963194807|-91.149963194807|-91.149963194807|-91.149963194807|-91.149963194807|-91.149963194807|-91.526511941442|-94.148347839259|87.424828441253|87.424828441253|87.424828441253|87.424828441253|87.424828441253|87.424828441253|87.424828441253|87.424828441253||87.424828441253|86.844488469882|-95.524793000552|-95.524793000552|-95.524793000552|-95.524793000552|-95.524793000552|-95.524793000552|-95.524793000552|-95.524793000552|-95.524793000552|-95.524793000552|-95.524793000552|-95.524793000552|-95.524793000552|-95.524793000552|-95.524793000552|-95.524793000552|-95.524793000552|-95.524793000552|-95.524793000552|-100.02532338603|-102.49200445909|-102.49200445909|-102.79778580335|-102.79778580335|-103.42892355022|94.777941933347|94.777941933347|94.777941933347|94.777941933347|94.777941933347|94.777941933347|94.777941933347|94.777941933347|94.777941933347|94.777941933347|94.104677981166|94.104677981166|94.104677981166||94.104677981166|94.104677981166|93.251148151797|93.251148151797|91.764609786583|90.414183074991|90.414183074991|90.414183074991|90.414183074991|90.414183074991||89.476651300346|89.476651300346|89.476651300346|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021||-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-99.276653087021|-100.05101680013|-100.05101680013|-100.05101680013|-100.05101680013|-100.05101680013|-100.05101680013|-100.05101680013|-100.05101680013||-100.05101680013|-100.05101680013|-100.05101680013|-100.05101680013|-100.05101680013|-100.05101680013|-100.05101680013|-100.05101680013|-100.05101680013|-100.05101680013|-108.42112752301|-110.69417022608|-110.69417022608|-112.81130074287|-115.15086289274|-116.55462919638|-116.55462919638|-116.55462919638|-116.55462919638|-116.55462919638|-117.73190102495|-119.11933586241|-119.72849126147|-119.72849126147|-119.72849126147|-119.72849126147|-119.72849126147|-119.72849126147|-119.72849126147|-124.18276771226|-128.16914096054
01319|1054959|/equities/stitch-fix|R2000GROWTH|-4.2948857209299|-4.2948857209299|-4.3829285724532|-4.439365067258||-4.6290166799388|-4.9069630110884|-5.013292215999|-5.1619912239534|-5.2438790900423|-5.4787547172124|-5.5636160970855|4.647043936259|4.647043936259|4.647043936259|4.647043936259|4.647043936259|4.647043936259|4.647043936259|4.647043936259|4.647043936259|4.647043936259|4.647043936259|4.647043936259||4.647043936259|4.647043936259|4.647043936259|4.647043936259|4.6452743432109|4.6452743432109|4.6452743432109|4.6452743432109|4.6452743432109|4.6452743432109|4.6452743432109||4.6452743432109|4.6155829055645|4.6094195162299|4.6024498677686||4.6024498677686|4.6024498677686|4.6024498677686|4.6024498677686|4.6024498677686|4.6024498677686|4.6024498677686|4.6024498677686|4.6024498677686|4.5596666839867|4.4040742745167|4.1311935440441|4.1049371577789|3.8942744763164|-4.7489054632202|-4.7489054632202|-4.7489054632202|-4.7489054632202|-4.7489054632202||-4.7489054632202|-4.7489054632202|-4.7489054632202|-4.7489054632202|-4.7489054632202|-4.7489054632202|-4.7493394957665|-4.8492658785851|-4.8740649466182|-4.8740649466182|-4.8740649466182|-4.8740649466182|-4.8740649466182|-4.8740649466182|-4.8740649466182|-4.8740649466182|-4.8740649466182|-4.8856668168706|-4.8856668168706|-4.922595788197|-4.922595788197|-4.922595788197|-4.922595788197|-4.922595788197|-4.922595788197|-4.922595788197|-4.922595788197|-4.922595788197|-4.922595788197|-4.922595788197|-4.922595788197|-4.922595788197|-4.922595788197|-4.922595788197|-4.922595788197|-4.922595788197|-4.922595788197|-5.0989953954532|-5.1433274814026|-5.1433274814026|-5.2431636991916|-5.4935376845928|-5.6217083095546|-5.8066201871231|-5.9709115763058|5.1004354915784|5.1004354915784|5.1004354915784|5.1004354915784|5.1004354915784|5.1004354915784|5.1004354915784|5.1004354915784|5.1004354915784|5.1004354915784|5.0315951464095|4.9689947893794|4.8635736015324|4.8635736015324|4.7326032996647|4.7326032996647|4.7326032996647||4.7326032996647|4.7326032996647|4.6369702154257|4.4427450557393|4.4077722385903|4.4053113749679|4.4053113749679|4.4053113749679|4.4009015881415|-5.2085657408252|-5.2085657408252|-5.2085657408252|-5.2085657408252|-5.2085657408252|-5.2085657408252|-5.2453507108175|-5.3211864964717|-5.3211864964717|-5.3211864964717|-5.3211864964717|-5.3211864964717|4.4910190077376|4.4910190077376|4.4910190077376|4.4910190077376|4.4910190077376|4.4910190077376|4.4650208918863|4.3214121889862|4.0812912331458|3.8213627455892|3.7071229027662|3.7071229027662|3.7071229027662|3.7071229027662|-4.2170398537494|-4.2170398537494|-4.2170398537494|-4.2170398537494|-4.2170398537494||-4.2170398537494|-4.2170398537494|-4.2170398537494|-4.2170398537494|-4.2170398537494|-4.3008775516988|-4.3812529030378|-4.4892578143317|-4.4892578143317|-4.5537251386861||-4.6227835851489|-4.738648317211|-4.8192573687092|-4.8192573687092|-4.8348095908667|4.1459911826545|4.1459911826545|4.1459911826545|4.1459911826545|4.1459911826545|4.1459911826545|3.953879303766|3.8022006252348|3.8022006252348|3.8022006252348|3.7552231659425|3.752867299169||3.752867299169|3.752867299169|3.752867299169|3.752867299169|3.752867299169|3.752867299169|3.752867299169|3.752867299169|3.6235635610087|3.2711818716772|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091||-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.6772092801091|-3.8916214419468|-4.0095870324591|-4.0095870324591|-4.0095870324591|-4.1612078159627|-4.3493975764708|-4.4654417442168|-4.5470943771551|-4.5470943771551|-4.5470943771551|-4.6248269702274|-4.6320704208576|-4.6320704208576|-4.8603561042374|-4.992312298729|-5.0828971316571|-5.0851880682833|-5.0851880682833|-5.0851880682833|-5.2007644721012|-5.2914049170791
01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH|75.385324161952|73.838982509616|73.838982509616|72.561932132866||72.561932132866|72.452785648931|68.922270274001|68.922270274001|67.818077166696|67.737865112247|-78.978134204533|-78.978134204533|-78.978134204533|-78.978134204533|-78.978134204533|-78.978134204533|-78.978134204533|-78.978134204533|-78.978134204533|-78.978134204533|-78.978134204533|-78.978134204533|-78.978134204533||-82.79158356077|-82.79158356077|-82.79158356077|-82.79158356077|-82.79158356077|-82.79158356077|-82.79158356077|-82.79158356077|-82.79158356077|-82.96620000608|-86.181332628012||-88.639818235768|-90.138129813289|-92.107926270272|-93.791861742631||-95.593733562609|-95.593733562609|-95.593733562609|-95.593733562609|-95.593733562609|81.827118733528|81.827118733528|81.827118733528|81.827118733528|81.827118733528|81.827118733528|81.827118733528|81.827118733528|58.117070333764|58.117070333764|58.117070333764|58.117070333764|58.117070333764|58.117070333764||57.062026068684|55.902377431182|55.902377431182|55.880497917457|55.880497917457|55.29416209782|54.443173819821|54.443173819821|54.443173819821|54.443173819821|54.443173819821|53.881888096193|53.881888096193|53.881888096193|53.881888096193|53.881888096193|53.881888096193|53.881888096193|53.881888096193|53.881888096193|53.881888096193|53.881888096193|53.881888096193|53.881888096193|53.881888096193|53.881888096193|53.881888096193|53.881888096193|53.881888096193|53.881888096193|53.184897414688|52.504330943959|51.68592296589|51.278106649014|51.278106649014|51.278106649014|51.278106649014|51.278106649014|50.699287536934|50.699287536934|50.699287536934|50.699287536934|50.40004277582|48.363659173858|46.481010311855|45.776956419164|44.503838914428|44.218061750036|44.218061750036|44.218061750036|43.392047158989|43.19922027777|41.513576933525|40.949334935769|39.220171853816|38.052721843735|38.052721843735|38.052721843735|38.052721843735|38.052721843735|38.052721843735|38.052721843735||38.052721843735|38.052721843735|38.052721843735|38.052721843735|38.052721843735|38.052721843735|-43.638989220233|-43.638989220233|-43.638989220233|-43.638989220233|-43.638989220233|-43.638989220233|-43.638989220233|-43.638989220233|-43.638989220233|-44.756099447245|-45.497888283193|-46.317375505699|41.594268903657|41.594268903657|41.594268903657|41.594268903657|41.594268903657|41.594268903657|41.594268903657|41.594268903657|41.594268903657|41.594268903657|41.594268903657|41.594268903657|41.594268903657|41.073354201763|40.905689776249|40.905689776249|40.905689776249|40.905689776249|40.905689776249|40.905689776249|40.905689776249|40.905689776249||40.905689776249|40.905689776249|40.905689776249|40.905689776249|40.905689776249|40.905689776249|40.905689776249|40.905689776249|40.905689776249|40.905689776249||40.905689776249|40.905689776249|40.905689776249|40.905689776249|40.905689776249|40.905689776249|39.76382294|39.613176066944|39.613176066944|37.922537168615|37.922537168615|37.922537168615|33.254209024766|-34.813865978418|-34.813865978418|-34.813865978418|-34.813865978418||-35.027629250617|-36.145143582127|-36.352383685206|-36.352383685206|-36.352383685206|-36.352383685206|-36.508927530817|-36.572379192499|-36.572379192499|-36.572379192499|-36.572379192499|-36.572379192499|-36.572379192499|-36.696205115468|29.118594165491|29.118594165491|28.070734372167|28.070734372167|27.896926418972|27.599361967192|26.927622661708|25.607915518149|23.913795494884|21.643660571674|-27.693787781948||-27.693787781948|-27.693787781948|-27.693787781948|-27.693787781948|-27.693787781948|-27.693787781948|-27.693787781948|-27.693787781948|-27.693787781948|-28.594764303889|-30.702515469355|-31.75612901136|-31.902364343237|-33.578737993848|-35.343875853896|-36.160416462554|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258|-36.880339949258
01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01322|1163040|/equities/accolade-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9612272768825|6.9612272768825|6.9463632669283|6.942625599979|6.942625599979|6.942625599979|6.942625599979|6.942625599979|6.942625599979|6.942625599979|6.942625599979|6.9290285175362|6.9288314881784|6.9288314881784|6.9242570999444|6.9236189925208|6.9179098698314|6.9137886732613|6.9042094515203|6.894635711465|6.894635711465|6.894635711465|6.8868175991749
01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE|-8.9408854188529|-8.9408854188529|-8.9408854188529|-8.9408854188529||-8.9408854188529|-8.9408854188529|-8.9408854188529|-8.9408854188529|-8.9408854188529|-8.9408854188529|-8.9408854188529|-9.6937616337237|-9.8198463374705|-10.17162343466|8.0498411995093|8.0498411995093|8.0498411995093|8.0498411995093|8.0498411995093|8.0498411995093|7.8726008580703|7.1815012479908|-9.0305195736287||-9.0305195736287|-9.0305195736287|-9.1824103116325|-9.4291931728437|-9.4291931728437|-9.513379619578|-9.513379619578|-9.513379619578|-9.513379619578|-9.513379619578|-9.513379619578||-9.513379619578|7.7434026350406|7.7434026350406|7.7434026350406|7.7434026350406|7.7434026350406|7.7434026350406|7.7434026350406|7.7434026350406|7.7434026350406|6.8562093510609|6.8562093510609|6.8562093510609|6.8562093510609|6.6230103985447|6.5519550708939|6.5519550708939|6.5519550708939|6.3583274051005|5.6153640663684|-7.8854622695795|-7.8854622695795|-7.8854622695795|-7.8854622695795||-7.8854622695795|-7.8854622695795|-8.1941248944458|-8.33597181142|-8.8805079228418|-8.9137418807366|-9.1475411058376|-9.178356819783|-9.4081743618232|-9.852415709626|-9.858105848026|-9.858105848026|-9.915069062268|-9.915069062268|-10.152444672695|-10.152444672695|-10.152444672695|-10.152444672695|-10.152444672695|-10.152444672695|-10.152444672695|-10.152444672695|-10.4977166389|-10.569506756878|-10.569506756878|-10.808074042108|8.0473791711156|8.0473791711156|8.0473791711156|8.0473791711156|8.0473791711156|8.0473791711156|8.0473791711156|8.0473791711156|8.0473791711156|8.0473791711156|8.0473791711156|8.0473791711156|7.2515327789854|7.204809760226|7.204809760226|7.204809760226|7.204809760226|7.204809760226|7.204809760226|7.204809760226|7.204809760226|6.699788834401|6.6497652020146|6.2066835524958|5.5207596490031|5.0708441413383|4.9837156574969|4.9099619168975|4.6888464312794|4.3148295461074|3.7542550099046|-4.645192014153|-4.645192014153|-4.645192014153|-4.734156269301|-4.734156269301||-4.734156269301|-4.734156269301|-4.734156269301|-4.734156269301|-4.734156269301|-4.734156269301|-4.734156269301|-4.7535067470747|-4.996674421968|-5.0418427956184|-5.0418427956184|-5.0418427956184|-5.0418427956184|-5.0418427956184|-5.2259364936175|-5.37992918198|-5.495477116822|-5.6671967381888|-5.9156130648755|-5.9156130648755|-5.9372502617579|-5.9372502617579|-5.9372502617579|-6.2904723808215|-6.3024835917409|-6.3024835917409|-6.3024835917409|-6.3024835917409|-6.3024835917409|-6.3024835917409|-6.3024835917409|-6.3024835917409|-6.3024835917409|-6.5324038767214|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184||5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184||5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|5.1835967874184|4.4112184418192|4.1273586971954|4.1273586971954|4.1045503100853|4.1045503100853|4.1045503100853|4.1045503100853|4.1045503100853|3.7856116516834||3.7280591357516|3.7280591357516|3.7280591357516|3.7280591357516|3.7280591357516|3.7280591357516|3.7280591357516|3.7280591357516|3.7280591357516|3.7280591357516|-4.5676207919182|-4.5676207919182|-4.5676207919182|-4.5676207919182|-4.6857098147461|-4.6857098147461|-4.6857098147461|-4.6857098147461|-4.6857098147461|-4.6857098147461|-4.6857098147461|-4.729099901207|-4.7851109589556|-4.8313097778931|-4.8313097778931||-4.9286552473323|-4.9575281722033|-5.0394756112589|-5.1501695659117|-5.1501695659117|-5.1501695659117|-5.2005382407988|-5.4934204010262|-5.5138003989606|-5.6292245093186|-5.6292245093186|-5.6292245093186|-5.6292245093186|-5.6498270766823|-5.9709190811149|-6.0099618657419|-6.0099618657419|-6.1827357857304|-6.4147060015551|-6.5180068919782|-6.8300075475512|-7.0571806898976|-7.1410649585845|-7.1410649585845|-7.1410649585845|-7.1410649585845|-7.1410649585845|-7.1410649585845|-7.1410649585845|-7.1410649585845|-7.1410649585845
01324|15502|/equities/aerovironment|R2000GROWTH|-304.78171801279|-304.78171801279|-304.78171801279|-304.78171801279||-304.78171801279|-308.57106648231|-313.05043584136|-313.05043584136|-313.05043584136|-313.05043584136|-313.05043584136|-332.83923430475|-332.83923430475|-332.83923430475|-348.86582199768|-362.9203984653|-372.71676586428|-372.71676586428|-374.84856783857|-382.04016353808|-395.52997771592|-404.81293605534|-417.00137761815||333.86393686322|316.34236342395|316.34236342395|316.34236342395|316.34236342395|304.98150514988|302.18445199758|279.12549245391|264.5194477244|244.0732646699|-274.83188858208||-274.83188858208|-276.21436719885|-276.21436719885|-276.21436719885||-276.21436719885|-276.21436719885|-276.21436719885|-276.21436719885|-276.21436719885|-277.78928830878|-279.32976529616|-284.71585843318|-291.0159572733|-295.50439412203|-306.05159523047|-306.05159523047|-306.05159523047|-306.05159523047|-306.05159523047|-306.05159523047|-306.05159523047|-312.22509333334|-319.22835348227||-319.22835348227|-319.22835348227|-319.22835348227|-319.22835348227|-332.82696709931|-332.82696709931|-335.74609062738|-341.22538579908|-347.22037393745|-362.88606476449|-378.02247983146|-378.02247983146|-378.02247983146|-378.02247983146|-394.11221547842|-407.65467077626|-411.43913784439|-417.53268038262|-417.53268038262|-417.53268038262|-417.53268038262|-417.53268038262|-417.53268038262|-417.53268038262|-417.53268038262|-417.53268038262|-417.53268038262|-417.53268038262|-418.27815381187|358.84485172763|358.84485172763|358.84485172763|358.84485172763|358.84485172763|358.84485172763|354.22872251421|348.66193235086|338.31497529002|332.34184130532|314.65764892214|290.04839544951|274.02009759934|274.02009759934|268.33295902771|268.33295902771|268.33295902771|261.93718639527|249.19767869738|249.19767869738|247.42994640963|234.21272223412|225.77635386717|-258.28046169015|-258.28046169015|-258.28046169015|-258.28046169015|-258.28046169015|-258.28046169015|-258.28046169015|-260.99306975175|-265.63043482393|-265.63043482393||-265.63043482393|-265.63043482393|-265.63043482393|-265.63043482393|-265.63043482393|-265.63043482393|-265.63043482393|-266.75215194059|-278.8665852295|239.60642959547|239.60642959547|239.60642959547|239.60642959547|239.60642959547|239.60642959547|239.60642959547|239.60642959547|239.60642959547|239.60642959547|239.60642959547|239.60642959547|239.60642959547|239.60642959547|239.60642959547|239.60642959547|239.60642959547|239.60642959547|239.60642959547|239.60642959547|239.60642959547|239.60642959547|238.8122299189|-271.11712966707|-271.11712966707|-271.11712966707|-271.11712966707|-271.11712966707|-271.11712966707|-276.89651336434|-283.25985971825||-288.05484375839|-290.92871077728|248.87832416487|248.87832416487|240.76701952564|218.8916870394|208.45853681461|173.49365761081|173.49365761081|173.49365761081||173.49365761081|173.49365761081|173.49365761081|173.49365761081|173.49365761081|173.49365761081|173.49365761081|173.49365761081|172.18075638126|166.53250461497|164.73329638157|164.73329638157|162.51640000514|160.3389929885|160.3389929885|160.3389929885|155.97823578719||149.79112112821|149.79112112821|149.27451285151|149.27451285151|149.27451285151|149.27451285151|149.27451285151|149.27451285151|149.27451285151|148.26872887906|146.33907175391|145.23710473742|140.17842667341|140.17842667341|140.17842667341|137.53324755298|133.29345807617|130.77020646988|130.77020646988|128.91633947092|128.29397349765|128.29397349765|128.29397349765|125.98920520599|122.51216657436||122.51216657436|119.58846742642|119.58846742642|119.58846742642|117.05476381527|112.87601981944|104.42376429047|-130.31450824426|-130.31450824426|-131.28445201103|-133.97449090415|-133.97449090415|-133.97449090415|-133.97449090415|-137.93734081513|-141.10572505799|-141.69813866624|-141.69813866624|-141.69813866624|-141.69813866624|-143.4077752962|-144.76339546131|-144.76339546131|-146.03347626994|-146.03347626994|-146.03347626994|-148.92547269739|-150.12621610338|-153.52647594972|-153.52647594972|-153.52647594972
01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01326|1054802|/equities/apellis-pharma|R2000GROWTH|-24.123227334086|-24.123227334086|-24.123227334086|-24.123227334086||-24.123227334086|-24.123227334086|-24.123227334086|-24.123227334086|-24.123227334086|-24.123227334086|-24.123227334086|-24.123227334086|-24.123227334086|-24.123227334086|-24.123227334086|-24.123227334086|-24.123227334086|-24.123227334086|-24.123227334086|-24.123227334086|-24.123227334086|-24.123227334086|-24.123227334086||-24.51358596491|-24.758705898646|-25.419063246387|-26.963108764906|-29.159120174271|23.245376803233|22.762718991587|22.762718991587|22.762718991587|22.762718991587|22.762718991587||22.409133200457|22.340148030178|22.335525605621|22.335525605621||22.335525605621|22.335525605621|22.335525605621|22.335525605621|22.335525605621|22.335525605621|22.101989913165|22.101989913165|22.101989913165|22.101989913165|21.286655505696|20.997722417974|20.997722417974|19.993858000596|-22.624677252773|-22.624677252773|-22.624677252773|-22.624677252773|-22.624677252773||-22.624677252773|-22.624677252773|-22.624677252773|-22.624677252773|-22.786585357458|-22.866205138929|-23.434116702352|-23.814696381491|-23.814696381491|-23.814696381491|-23.814696381491|-23.814696381491|-23.814696381491|-24.085496132022|-24.90999666016|-25.738328571239|-25.867587852388|-26.800367543616|-26.800367543616|-29.12771955852|26.30261461965|26.30261461965|25.19429400488|24.787548945173|24.748388420459|24.40598714232|23.495541226859|22.730399840472|22.730399840472|22.730399840472|22.730399840472|22.730399840472|22.730399840472|22.730399840472|22.730399840472|22.152110463378|21.942344327765|-24.518537529987|-24.518537529987|-24.518537529987|-24.518537529987|-24.518537529987|-24.518537529987|-24.518537529987|-25.1244869328|-25.618872865092|-26.13267968337|-26.13267968337|-26.13267968337|-26.580755903105|-26.808616534185|-27.305962976826|-27.507737090204|-28.219153326986|25.373062484426|25.373062484426|25.373062484426|25.373062484426|25.373062484426|25.373062484426|25.373062484426|25.373062484426||25.373062484426|25.373062484426|25.060868758805|24.493831867253|24.468503315281|24.468503315281|24.468503315281|24.468503315281|24.468503315281|24.468503315281|24.468503315281|23.164171253124|21.726579386304|20.98286555245|20.91484994838|20.891528129019|20.615083203118|20.615083203118|20.615083203118|19.87820295206|19.140781973371|18.441145471477|17.685784092167|17.685784092167|17.685784092167|17.685784092167|17.685784092167|17.685784092167|17.685784092167|17.685784092167|17.685784092167|17.685784092167|17.436860265363|17.436860265363|17.436860265363|16.950166797228|16.897524621296|16.745675945489|16.745675945489|16.745675945489||16.745675945489|16.745675945489|16.745675945489|16.745675945489|16.745675945489|16.745675945489|16.745675945489|16.745675945489|16.745675945489|16.745675945489||16.745675945489|16.745675945489|16.745675945489|16.745675945489|16.745675945489|16.745675945489|16.745675945489|-19.491502825569|-19.491502825569|-19.491502825569|-19.491502825569|-19.491502825569|-19.491502825569|-19.491502825569|-19.491502825569|-19.491502825569|-19.491502825569||-19.491502825569|-19.491502825569|-19.491502825569|-19.491502825569|-19.491502825569|-19.491502825569|-19.491502825569|-20.038891439251|-20.667379092963|-20.786576779257|-20.786576779257|-20.786576779257|-20.786576779257|-20.786576779257|-20.786576779257|-20.786576779257|-20.786576779257|-20.786576779257|-20.786576779257|-20.786576779257|-20.786576779257|-21.308419262448|-21.698325117771|-21.698325117771|-22.20813842211||-22.411820363047|-22.944750731789|-23.406023476457|-23.406023476457|-23.406023476457|-23.406023476457|-23.485778669728|-23.485778669728|-23.485778669728|-25.76392115952|-26.216017868801|-26.216017868801|-26.319127404008|-26.319127404008|-26.534562902078|-26.534562902078|-26.534562902078|-26.971737469153|-27.384707650561|-27.433842668951|-27.82531815739|-27.82531815739|-27.82531815739|-27.82531815739|-27.82531815739|-28.276187167914|-28.525248192434|-28.525248192434|-28.525248192434|-28.525248192434|-28.525248192434
01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH|-20.233066652407|-20.233066652407|-20.242018061865|-20.260451326095||-20.260451326095|-20.260451326095|-20.260451326095|-20.260451326095|-20.260451326095|-20.260451326095|-20.260451326095|-20.260451326095|-20.260451326095|-20.604946358693|-21.122162959854|-21.409070277524|-21.752577861494|-22.178697038962|-22.818830412045|-23.196477803273|21.862531651889|21.862531651889|21.862531651889||21.862531651889|21.862531651889|21.862531651889|21.862531651889|21.862531651889|21.862531651889|21.669202475453|21.428001567948|21.28633542368|-22.792726283807|-22.792726283807||-22.792726283807|-22.792726283807|-22.792726283807|-22.792726283807||-22.792726283807|-22.792726283807|-22.792726283807|-22.792726283807|-22.792726283807|-22.792726283807|-22.792726283807|-22.792726283807|-22.792726283807|-22.792726283807|-22.792726283807|-22.792726283807|-22.923029428873|-23.240033050548|-23.371313661075|-23.371313661075|-23.371313661075|-23.371313661075|-23.371313661075||-23.371313661075|-23.371313661075|-23.371313661075|-23.587569547733|-23.965077321883|-24.325036809572|-24.727596174488|-25.070660267033|-25.070660267033|-25.070660267033|-25.0907197849|-25.0907197849|-25.0907197849|-25.0907197849|-25.0907197849|-25.0907197849|-25.359839567928|-25.359839567928|-25.443500807462|-25.443500807462|-25.443500807462|-25.443500807462|-25.443500807462|-25.443500807462|-25.443500807462|-25.443500807462|-25.443500807462|-25.443500807462|-25.443500807462|-25.443500807462|-25.443500807462|-25.443500807462|-25.443500807462|-25.443500807462|-25.443500807462|23.559748461766|23.559748461766|23.559748461766|23.559748461766|23.559748461766|23.559748461766|23.559748461766|23.559748461766|23.559748461766|23.559748461766|23.559748461766|23.559748461766|23.559748461766|23.559748461766|23.559748461766|23.559748461766|23.559748461766|23.559748461766|23.559748461766|23.559748461766|23.559748461766|23.559748461766|23.559748461766|23.559748461766|23.559748461766|23.559748461766|23.559748461766||23.559748461766|23.559748461766|23.478053096183|23.457597913134|23.457597913134|23.373997571057|-25.394862349507|-25.394862349507|-25.394862349507|-25.394862349507|-25.394862349507|-25.394862349507|-25.394862349507|-25.394862349507|-25.394862349507|-25.734568154013|-25.933120207471|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979|24.279717146979||24.279717146979|24.059402674346|24.059402674346|23.971281389295|23.83975723485|23.66250830999|23.589453499747|23.230048172157|22.882006574293|22.882006574293||22.882006574293|22.882006574293|22.882006574293|22.882006574293|22.882006574293|22.882006574293|22.841133596832|22.841133596832|22.841133596832|22.841133596832|22.603481401265|22.244125187876|22.244125187876|22.244125187876|22.244125187876|22.244125187876|22.244125187876||22.244125187876|22.244125187876|22.244125187876|22.244125187876|22.244125187876|22.244125187876|22.244125187876|22.244125187876|22.244125187876|22.244125187876|21.872084737356|21.837315692433|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075||20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|20.288803696075|19.985869471722|19.985869471722|19.453425676729|-22.044171825886|-22.044171825886|-22.044171825886|-22.044171825886|-22.044171825886|-22.044171825886|-22.044171825886|-22.044171825886|-22.044171825886|-22.044171825886|-22.044171825886|-22.044171825886|-22.044171825886|-22.53880227036|-23.019779342487|-23.281422449565|-23.642692064153
01328|1054803|/equities/bandwidth|R2000GROWTH|13.207697048004|-14.677558909726|-14.677558909726|-14.716098345126||-14.716098345126|-14.716098345126|-14.716098345126|-14.716098345126|-14.716098345126|-14.716098345126|-14.716098345126|-14.716098345126|-14.716098345126|-14.716098345126|-14.716098345126|-14.716098345126|-14.716098345126|-14.716098345126|-14.716098345126|-14.716098345126|-14.716098345126|-14.716098345126|-14.716098345126||-15.045119961991|-15.166255907763|-15.329173569932|-15.587724733111|-15.587724733111|-15.587724733111|-15.854693571458|-15.945609677144|-15.945609677144|-15.97817782595|-16.326820510442||14.240027666653|14.195308632944|13.985064766246|13.764515900433||13.714462571475|13.616317839512|13.616317839512|13.616317839512|13.616317839512|13.616317839512|13.616317839512|13.616317839512|13.616317839512|13.61029616486|13.61029616486|13.61029616486|-15.479043469302|-15.479043469302|-15.479043469302|-15.479043469302|-15.479043469302|-15.479043469302|-15.479043469302||-15.479043469302|-15.479043469302|-15.479043469302|-15.479043469302|-15.479043469302|-15.572770420569|-15.610522181743|-15.911136316981|-15.91739577687|-16.085432705309|-16.085432705309|-16.085432705309|-16.085432705309|-16.085432705309|-16.584924522402|-16.783805122378|-17.149377423517|-17.149377423517|-17.149377423517|-17.149377423517|-17.149377423517|-17.149377423517|-17.149377423517|-17.149377423517|-17.149377423517|-17.149377423517|-17.149377423517|-17.149377423517|-17.149377423517|-17.339831799298|-17.339831799298|-17.339831799298|-17.354245894518|-17.586940016312|-18.022388231506|-18.022388231506|-18.022388231506|-18.022388231506|-18.022388231506|-18.048232197485|15.989228596669|15.989228596669|15.989228596669|15.989228596669|15.989228596669|15.989228596669|15.989228596669|15.989228596669|15.989228596669|15.989228596669|15.266970915245|14.767168039135|14.760743134609|14.341935733282|14.023712684342|14.023712684342|14.023712684342|14.023712684342|14.023712684342|13.697547278613|13.458576630459|-15.250942906379||-15.250942906379|-15.250942906379|-15.250942906379|-15.250942906379|-15.250942906379|-15.250942906379|-15.250942906379|-15.250942906379|-15.250942906379|-15.250942906379|-15.250942906379|-15.250942906379|-15.250942906379|-15.250942906379|-15.250942906379|-15.507714387045|-15.813527973917|-15.813527973917|-15.916141678257|-16.045330075603|-16.0801724639|-16.426203405717|-16.426203405717|-16.563826362137|14.646286405704|14.646286405704|14.646286405704|14.646286405704|14.646286405704|14.646286405704|14.646286405704|14.646286405704|14.646286405704|14.646286405704|14.646286405704|14.646286405704|14.646286405704|14.646286405704|14.646286405704|14.646286405704||14.646286405704|14.368874035038|14.288743135838|14.159292350773|13.641991706429|13.619485493668|13.619485493668|13.619485493668|13.619485493668|13.619485493668||13.619485493668|13.619485493668|13.619485493668|13.619485493668|13.619485493668|13.619485493668|13.619485493668|13.554983214281|13.096616159339|13.096616159339|13.096616159339|13.096616159339|13.096616159339|13.096616159339|13.096616159339|12.968739812528|12.921787697756||12.921787697756|12.921787697756|12.921787697756|12.921787697756|12.921787697756|12.921787697756|12.907264081068|12.812296162344|12.812296162344|12.812296162344|12.406995572754|12.15305041175|11.539500701217|-13.703610433707|-13.744945857428|-13.744945857428|-13.744945857428|-13.744945857428|-13.744945857428|-13.744945857428|-13.744945857428|-13.744945857428|-13.744945857428|-13.744945857428|-13.744945857428||-14.251553926358|-14.251553926358|-14.251553926358|-14.251553926358|-14.251553926358|-14.251553926358|-14.251553926358|-14.251553926358|-14.251553926358|-14.251553926358|-14.734226661136|-14.932903556572|-14.932903556572|-14.932903556572|-15.871559863341|-16.126833497432|-16.548659018838|-16.706199261827|-16.706199261827|-16.706199261827|-16.875497140695|-16.875497140695|-16.875497140695|-16.875497140695|-16.875497140695|-16.898213746602|-17.041578131024|-17.041578131024|-17.189975982578|-17.623862590692|-17.699131773852
01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.698173178063|46.665193810315|46.629659085639|46.59128846633|46.554765377967|46.506405789022|46.505450944508||46.348890103927|46.348890103927|46.318765417328|46.208629784308|46.156254222351|46.135835888604|46.105929536533|46.061590374522|46.016486897526|45.953319512537|45.885356861939|45.78372993137|45.705254657021|45.651670993424|45.576579585182|45.39619945432|45.19022267555||44.943303990085|44.754644102211|44.652936187447|44.499375889766|44.271528215395|44.085030629885|43.935590190636|43.795099491263|43.53816757642|43.235740030726|43.064155301473|42.722950309539|42.368278231913|42.020917378856|41.625163249388|41.139680416732|40.551366310814|40.063740497937|39.39026721993|38.605854077239|-45.194804634373|-45.194804634373|-45.194804634373|-45.194804634373|-45.194804634373||-45.194804634373|-45.194804634373|-45.194804634373|-45.194804634373|-45.194804634373|-45.194804634373|-46.077107391667|-46.574941169235|-47.188823606144|-49.531879320818|-49.943140467768|-49.943140467768|-49.943140467768|-51.994599510967|-53.628444858987|-53.783543099836|-53.783543099836|-55.137268161195|-56.955854945069|-57.502097449839|-57.502097449839|-57.502097449839|-57.502097449839|-57.502097449839|-57.502097449839|-57.502097449839|-57.502097449839|-57.502097449839|-57.502097449839|49.446693525942|49.446693525942
01330|29711|/equities/vocera-communications-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE|372.27662004334|372.091941607|372.091941607|372.091941607||372.091941607|372.091941607|367.32400657071|358.79336369185|352.91820921002|347.99927254211|347.99927254211|347.99927254211|347.99927254211|347.99927254211|347.99927254211|347.99927254211|347.99927254211|347.99927254211|347.99927254211|347.99927254211|347.99927254211|341.50450017733|341.50450017733||341.50450017733|334.14137986283|326.80355338458|326.80355338458|326.80355338458|326.80355338458|326.80355338458|326.80355338458|326.80355338458|326.80355338458|321.45341479946||321.45341479946|321.45341479946|321.45341479946|321.45341479946|320.76008969956|320.76008969956|320.76008969956|320.76008969956|320.76008969956|320.76008969956|320.76008969956|320.76008969956|320.76008969956|320.76008969956|320.76008969956|319.41834812324|319.41834812324|319.41834812324|319.41834812324|319.41834812324|319.41834812324|319.41834812324|319.41834812324|319.41834812324||314.14817238031|302.52797656786|293.41068482253|293.41068482253|293.41068482253|293.41068482253|272.37874518469|272.37874518469|272.37874518469|272.37874518469|272.37874518469|272.37874518469|272.37874518469|272.37874518469|272.37874518469|272.37874518469|272.37874518469|272.37874518469|272.37874518469|272.37874518469|272.37874518469|272.37874518469|272.37874518469|272.37874518469|272.37874518469|272.37874518469|272.37874518469|272.37874518469|272.37874518469|272.37874518469|268.24595886949|267.7911469265|267.7911469265|267.7911469265|267.7911469265|267.7911469265|267.7911469265|267.7911469265|267.7911469265|267.7911469265|267.7911469265|267.7911469265|266.20990168212|258.26231557166|258.26231557166|258.26231557166|258.26231557166|249.38644940363|-270.7267482217|-270.7267482217|-270.7267482217|-270.7267482217|-270.7267482217|-270.7267482217|-270.7267482217|-270.7267482217|-270.7267482217|-270.7267482217|-270.7267482217|-270.7267482217|-270.7267482217|-270.7267482217||-277.18561705813|-277.18561705813|-277.18561705813|-277.18561705813|-277.18561705813|-277.18561705813|-277.18561705813|-277.18561705813|259.87439280637|259.87439280637|259.87439280637|259.87439280637|259.87439280637|259.87439280637|259.87439280637|259.87439280637|256.89100828312|254.8536298134|254.8536298134|254.8536298134|254.8536298134|254.8536298134|254.8536298134|251.17626416441|248.56912454259|248.56912454259|245.92932715561|243.51953807292|243.51953807292|243.51953807292|242.82726113463|240.30946241114|238.69362198895|238.69362198895|238.69362198895|236.02235261142|235.92349392453|235.92349392453|235.92349392453|235.92349392453||233.16613681095|229.58672658357|228.66599053994|228.66599053994|227.68082862049|225.45590946575|223.37212003492|222.94252384762|222.94252384762|222.94252384762||222.94252384762|222.94252384762|222.94252384762|222.94252384762|222.94252384762|222.94252384762|222.94252384762|222.94252384762|222.00335511742|220.44289365938|219.1409874617|215.09248867951|210.55656420108|210.55656420108|208.75456053809|207.44275715169|205.37417064571||203.34824366993|201.16186433839|200.26046738146|178.45839739192|178.45839739192|178.45839739192|178.45839739192|178.45839739192|177.77710438159|174.98901304036|171.49444848994|169.09661146777|167.1490152851|165.11557796435|163.37897351535|161.49469516842|153.9879971408|148.38913982287|148.38913982287|146.28154360337|144.14475914155|141.36599901177|-161.42465464057|-161.42465464057|-161.42465464057||-161.42465464057|-161.42465464057|-161.42465464057|-161.42465464057|-161.42465464057|-161.42465464057|-161.42465464057|-161.42465464057|-161.42465464057|-161.42465464057|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-164.74157908026|-170.27008186517|-174.983143872
01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE|-10.148788007912|-10.460597895711|-10.685664626326|-11.331682889954||-12.068091941427|-12.790657759321|-13.245200104859|-14.017155774596|-14.079061914553|-16.62618025262|15.02241641687|15.02241641687|15.02241641687|15.02241641687|15.02241641687|15.02241641687|15.02241641687|15.02241641687|15.02241641687|15.02241641687|15.02241641687|14.781013283037|14.781013283037||14.781013283037|14.762300178473|14.762300178473|14.693443798429|14.581948328856|-17.838541196918|-17.838541196918|-17.838541196918|-17.838541196918|-17.838541196918|-17.838541196918||-17.838541196918|-17.838541196918|-17.838541196918|-17.838541196918|-17.838541196918|-17.838541196918|-17.838541196918|-17.838541196918|-17.838541196918|-17.838541196918|-18.503934302965|14.669172771651|14.669172771651|14.669172771651|14.669172771651|14.372692010886|13.964658417179|13.637723409926|13.637723409926|13.251914673156|12.449905374653|-15.428533373053|-15.428533373053|-15.428533373053||-15.428533373053|-15.428533373053|-15.428533373053|-15.428533373053|-16.07827190208|-16.07827190208|-16.07827190208|-16.07827190208|-16.07827190208|-16.07827190208|-16.07827190208|-16.07827190208|-16.07827190208|-16.07827190208|-16.07827190208|-16.388051973974|-17.026835056583|-17.391935308992|-17.391935308992|-17.391935308992|-18.230483805933|-18.634148478286|-20.652387062462|15.017454465297|15.017454465297|15.017454465297|15.017454465297|15.017454465297|15.017454465297|15.017454465297|15.017454465297|15.017454465297|15.017454465297|14.695505495498|14.410006385854|13.190005997608|12.148896565912|10.862940062944|10.202650376774|10.202650376774|10.202650376774|10.202650376774|10.202650376774|10.202650376774|10.202650376774|10.202650376774|10.202650376774|10.202650376774|10.202650376774|9.1773892736179|8.2504320515243|-10.792837994258|-10.792837994258|-10.792837994258|-10.792837994258|-10.792837994258|-11.282553400111|-11.964030530815|-11.964030530815|-11.964030530815|-12.454200562244|-12.564667552053||-12.943519849842|-13.381688510119|-13.604098490807|-13.848028646983|-13.848028646983|-14.049961268506|-14.049961268506|-14.621957182445|10.520974519719|10.520974519719|10.520974519719|10.520974519719|10.520974519719|10.520974519719|10.520974519719|10.520974519719|10.520974519719|10.520974519719|10.520974519719|10.520974519719|10.520974519719|10.520974519719|10.520974519719|10.520974519719|10.520974519719|10.041629136636|10.041629136636|10.041629136636|10.041629136636|10.041629136636|9.2490326177569|-12.446686498738|-12.446686498738|-12.446686498738|-12.446686498738|-12.446686498738|-12.446686498738|-12.446686498738|-12.446686498738|-12.783318299294||9.2964492610074|9.2964492610074|9.2964492610074|9.2964492610074|9.2964492610074|9.2964492610074|9.2964492610074|9.2964492610074|9.2964492610074|9.2964492610074||9.2964492610074|9.2964492610074|9.2964492610074|9.2964492610074|9.2964492610074|9.2964492610074|9.1849434961849|8.7804930066592|7.9107600605975|7.9107600605975|7.9107600605975|7.9107600605975|7.9107600605975|7.9107600605975|7.9107600605975|7.9107600605975|7.6619559831631||7.17902004768|7.17902004768|7.17902004768|7.0145222616366|6.2115251700273|6.072610978748|5.6734510405878|5.6734510405878|5.6540571301094|-8.4081686099503|-8.4081686099503|-8.4081686099503|-8.4081686099503|-8.4081686099503|-8.455465060708|-8.7244805535551|-8.7244805535551|-8.7244805535551|-8.7244805535551|-8.7244805535551|-8.7244805535551|-8.7244805535551|-8.7244805535551|-8.7244805535551|-9.039645164198||-9.113772516986|-9.2089139681616|-9.5610624688532|-9.5610624688532|-9.5610624688532|-9.8528471939725|-9.8891586189979|-9.9860019690601|-9.9860019690601|-10.335946746094|-11.410662804956|-11.914170090204|-11.914170090204|-12.317411599165|-12.408235110183|-12.431428651354|-12.431428651354|-12.431428651354|-12.431428651354|-12.431428651354|-13.078031836109|-13.125590918414|-13.233989633843|-13.861098524136|-13.861098524136|-13.866788459171|-13.866788459171|-13.913098415125|-14.381220588406|-14.400973134571|-14.400973134571
01333|31171|/equities/bloomin-brands-inc|R2000GROWTH|5.9857575615225|5.9857575615225|5.9857575615225|5.9857575615225||5.9857575615225|5.9857575615225|5.9857575615225|5.9857575615225|5.9857575615225|-7.1858550409061|-7.1858550409061|-7.1858550409061|-7.1858550409061|-7.1858550409061|-7.2981722994626|-7.5452857463427|-7.8708621361595|-7.8967910451736|-8.3786566967265|6.7476508452639|6.7476508452639|6.7476508452639|6.7476508452639||6.7476508452639|6.6898896776024|6.543210833424|6.5158398075829|6.218066551501|-7.0209854227199|-7.0209854227199|-7.0209854227199|-7.0209854227199|-7.0209854227199|-7.0209854227199||-7.0209854227199|-7.1247060411389|-7.2549638180051|-7.2549638180051||-7.2549638180051|-7.2549638180051|-7.2549638180051|-7.2549638180051|-7.2549638180051|-7.2549638180051|-7.2549638180051|-7.2549638180051|-7.2549638180051|-7.2549638180051|-7.2549638180051|-7.2549638180051|-7.2549638180051|-7.2549638180051|-7.2549638180051|-7.2549638180051|-7.2549638180051|-7.2549638180051|-7.2549638180051||-7.2549638180051|-7.2549638180051|-7.2549638180051|-7.2549638180051|-7.2549638180051|-7.400515042865|-7.6974447964833|-7.6974447964833|-7.6974447964833|-7.6974447964833|-7.6974447964833|-7.6974447964833|-7.6974447964833|-7.6974447964833|-7.6974447964833|-7.6974447964833|-7.6974447964833|-7.6974447964833|-7.8627164892804|6.9049471866515|6.9049471866515|6.9049471866515|6.9049471866515|6.9049471866515|6.7466079406635|6.719947940567|6.719947940567|6.719947940567|6.719947940567|6.719947940567|6.719947940567|6.719947940567|-7.5983419071171|-7.5983419071171|-7.5983419071171|-7.5983419071171|-7.5983419071171|-7.5983419071171|-7.5983419071171|-7.5983419071171|-7.5983419071171|-7.5983419071171|-7.5983419071171|-7.5983419071171|-7.5983419071171|-7.5983419071171|-7.5983419071171|-7.5983419071171|-7.5983419071171|-7.5983419071171|-7.6975448021778|-7.6975448021778|-7.6975448021778|-7.6975448021778|-7.7957342447921|-7.7957342447921|-7.8569267924278|-8.0965854255854|-8.1705525059389|-8.1705525059389|-8.2298916069321|-8.3673016989289||-8.3732184929379|-8.3732184929379|-8.3732184929379|-8.3732184929379|-8.3732184929379|-8.3732184929379|-8.3732184929379|-8.3732184929379|-8.3732184929379|-8.3732184929379|-8.3732184929379|-8.3732184929379|-8.3732184929379|-8.3732184929379|-8.4388539308451|-8.5406708445971|-8.6468566751949|-9.4765073564839|-10.273063583196|-10.317720911041|-10.389145079735|8.7814246195142|8.7814246195142|8.7814246195142|8.7814246195142|8.7814246195142|8.7814246195142|8.7814246195142|8.3765528617318|8.3765528617318|8.3765528617318|8.3765528617318|8.3765528617318|8.3765528617318|8.3765528617318|8.3765528617318|8.3650043937121|8.3650043937121|8.3650043937121|8.3650043937121||8.3650043937121|7.9555608931022|7.7806228149598|7.7806228149598|7.7806228149598|7.7806228149598|7.7806228149598|7.7806228149598|7.7806228149598|7.7806228149598||7.7806228149598|7.7806228149598|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961||7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.2957943083961|7.1928274501384|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|7.0172384736486|6.7302651402627|6.2908500297505||-8.3290621661426|-8.3290621661426|-8.3290621661426|-8.3290621661426|-8.3290621661426|-8.3290621661426|-8.3290621661426|-8.3290621661426|-8.4270136249596|-8.4377983292534|-8.8761019223714|-8.8761019223714|-8.8761019223714|-8.8761019223714|-9.4320576448997|-9.60526537559|-9.60526537559|-9.60526537559|-9.60526537559|-9.60526537559|-9.7064822296739|-9.7064822296739|-9.9266468264925|-10.406589088902|-10.406589088902|-10.406589088902|-10.406589088902|-10.406589088902|-10.406589088902|-10.406589088902|-10.406589088902
01334|20442|/equities/brinker-international-inc|R2000GROWTH|-169.38621435986|150.40871611368|150.40871611368|150.40871611368||150.40871611368|150.40871611368|150.40871611368|150.40871611368|150.40871611368|148.80302033562|148.80302033562|148.80302033562|148.80302033562|148.80302033562|148.80302033562|148.80302033562|148.80302033562|148.80302033562|148.80302033562|148.80302033562|148.80302033562|148.80302033562|148.80302033562||148.80302033562|148.80302033562|148.72003250528|148.72003250528|145.47240787533|141.44100990326|140.74057134026|138.81285066995|138.38623354604|136.16424547531|136.16424547531||136.16424547531|136.16424547531|136.16424547531|136.16424547531|135.71189124837|135.71189124837|135.71189124837|135.71189124837|135.71189124837|135.71189124837|135.71189124837|135.71189124837|135.71189124837|135.71189124837|135.71189124837|135.71189124837|135.71189124837|135.71189124837|135.71189124837|135.71189124837|135.71189124837|135.71189124837|135.71189124837|135.71189124837||133.61792763355|130.82103314535|121.39420705522|114.131332458|112.14315209228|109.81628232354|104.34087165587|102.97096913383|-117.23685350295|-117.23685350295|-117.23685350295|-117.23685350295|-117.23685350295|-117.23685350295|-117.23685350295|-118.56761264665|-121.07179196524|-122.34866389353|-125.62017842486|-128.0232546192|-138.19417088359|-138.80038338693|-138.80038338693|-138.80038338693|-138.80038338693|-138.80038338693|-138.80038338693|-138.80038338693|-138.80038338693|-138.80038338693|-138.80038338693|-138.80038338693|-138.80038338693|-138.80038338693|-138.80038338693|-140.63598718678|-142.22548101025|-142.22548101025|-142.22548101025|-142.22596478852|-142.22596478852|-145.12357717523|-148.22151539661|-148.22151539661|-151.19446026326|-154.16812148508|-154.16812148508|-155.32866159408|-155.32866159408|-158.88239315846|-163.49072041885|-166.45302333188|-167.58957863955|-167.58957863955|-167.58957863955|-167.58957863955|-167.58957863955|-167.58957863955|-167.58957863955|-167.58957863955|-167.58957863955|-167.58957863955||-167.58957863955|-167.58957863955|-167.58957863955|-167.58957863955|-167.58957863955|-167.58957863955|-167.58957863955|-167.58957863955|-167.58957863955|-167.58957863955|-167.58957863955|-167.58957863955|-167.58957863955|-167.58957863955|-167.58957863955|-169.42017606452|-169.42017606452|-169.42017606452|-169.42017606452|-169.42017606452|-169.42017606452|-169.42017606452|-169.42017606452|-169.42017606452|-169.42017606452|-169.42017606452|-173.42518715014|-177.74666557918|-177.74666557918|-180.22406811857|-180.89952135245|163.62952300827|163.62952300827|163.62952300827|163.62952300827|163.62952300827|163.62952300827|163.62952300827|163.62952300827|163.62952300827||163.62952300827|163.62952300827|163.62952300827|162.95686255316|162.95686255316|162.65587020024|162.65587020024|162.65587020024|162.62436618462|162.62436618462||161.59034394206|161.59034394206|161.02366266186|155.42986111767|155.42986111767|155.42986111767|155.42986111767|155.42986111767|155.39138271101|155.39138271101|155.39138271101|155.28432053204|151.64312965203|151.25542356492|146.93547378117|144.6721947517|141.56299091335||-154.96227499276|-154.96227499276|-154.96227499276|-154.96227499276|-154.96227499276|-154.96227499276|-154.96227499276|-154.96227499276|-154.96227499276|-154.96227499276|-154.96227499276|-154.96227499276|-154.96227499276|-154.96227499276|-155.57077711191|-158.32697294118|-159.27997078236|-162.16327291455|-162.16327291455|-162.16327291455|-162.16327291455|-162.16327291455|-162.16327291455|-162.16327291455|-162.16327291455||-162.16327291455|-162.16327291455|-162.16327291455|-162.16327291455|-162.16327291455|-162.16327291455|-162.16327291455|-162.16327291455|-162.16327291455|-162.16327291455|-162.69503038245|-162.69503038245|-162.69503038245|-162.69503038245|-162.69503038245|-162.69503038245|-162.69503038245|-162.69503038245|-162.69503038245|-162.69503038245|-162.69503038245|-162.69503038245|-162.69503038245|-163.607853836|-163.607853836|-163.607853836|-163.607853836|-163.607853836|-163.607853836|-163.87539518561|-169.72101336813
01335|1166013|/equities/stepstone-group-inc|R2000GROWTH|-62.014846036558|-64.245382518376|-66.24065877136|-66.24065877136||-67.399064818316|-68.542848789354|-71.499505137576|-71.499505137576|-71.499505137576|-71.499505137576|-71.783061026615|-72.586736678064|-76.038594138821|69.067636381775|69.067636381775|69.067636381775|69.067636381775|69.067636381775|69.067636381775|69.067636381775|69.067636381775|69.067636381775|69.067636381775||69.067636381775|68.303483207126|66.179863932882|66.179863932882|66.179863932882|65.832351052269|63.775838180804|63.775838180804|63.775838180804|62.478151635355|60.355695912115||60.355695912115|60.355695912115|60.355695912115|60.355695912115||60.31188561836|59.819039423368|-66.252705390177|-66.252705390177|-66.252705390177|-66.252705390177|-66.252705390177|-66.252705390177|-66.252705390177|-66.252705390177|-66.252705390177|-66.252705390177|-66.252705390177|-66.252705390177|-66.252705390177|-66.252705390177|-66.252705390177|-66.252705390177|-66.252705390177||-66.252705390177|-66.252705390177|-66.252705390177|-66.252705390177|-66.252705390177|-66.252705390177|-66.252705390177|-66.252705390177|-66.252705390177|-66.252705390177|-66.252705390177|-66.252705390177|-66.252705390177|-66.252705390177|-66.514680845289|-66.514680845289|-66.514680845289|-66.514680845289|-67.491868741809|-68.804576829074|-68.966810695628|-68.966810695628|-68.966810695628|-68.966810695628|-68.966810695628|-68.966810695628|-68.966810695628|-68.966810695628|-68.966810695628|-69.895693311523|61.802668681253|61.802668681253|61.802668681253|61.802668681253|61.802668681253|61.802668681253|61.802668681253|61.802668681253|61.802668681253|61.802668681253|61.802668681253|61.802668681253|61.802668681253|61.802668681253|61.802668681253|61.802668681253|61.802668681253|59.274635224993|59.020704381394|58.225782730765|57.209655397526|57.209655397526|57.209655397526|57.209655397526|57.209655397526|57.209655397526|57.209655397526|57.209655397526|57.209655397526|57.209655397526|57.209655397526|57.209655397526||57.209655397526|57.209655397526|56.743895867788|55.668105605933|-62.472028301287|-62.472028301287|-62.472028301287|-62.472028301287|-62.472028301287|-62.472028301287|-62.472028301287|-62.472028301287|-62.472028301287|-62.472028301287|-62.472028301287|-62.472028301287|-62.472028301287|-62.472028301287|-62.472028301287|-62.472028301287|-62.472028301287|57.676273230247|57.676273230247|57.676273230247|57.676273230247|57.676273230247|57.676273230247|57.676273230247|57.676273230247|57.676273230247|57.676273230247|56.448638575532|55.465072476131|55.465072476131|55.465072476131|55.448970409745|55.304966392908|54.06468607628|53.270206946396|-57.563629127786||-57.563629127786|-57.563629127786|-57.563629127786|-57.563629127786|-57.563629127786|-57.563629127786|-57.563629127786|-57.563629127786|-57.563629127786|-57.856496850548||-57.856496850548|-57.856496850548|-59.766106543605|-60.551735279366|54.979418501804|54.979418501804|54.979418501804|54.979418501804|54.979418501804|54.979418501804|54.979418501804|54.979418501804|54.979418501804|54.979418501804|54.979418501804|54.979418501804|54.040906469202||54.040906469202|54.040906469202|54.040906469202|54.040906469202|54.040906469202|54.040906469202|54.040906469202|54.040906469202|53.120453031169|52.483281408534|49.099755060656|48.735285189399|46.9008729752|46.821661208404|46.821661208404|45.792679493441|-52.590993085066|-52.590993085066|-52.590993085066|-52.590993085066|-52.590993085066|-52.590993085066|-52.590993085066|-52.590993085066|-52.590993085066||-52.590993085066|-52.590993085066|-52.590993085066|-52.590993085066|-52.590993085066|-52.590993085066|-52.590993085066|-52.590993085066|-52.590993085066|-54.192214716982|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-58.101883644583|-60.833461066884|-62.437735951391
01336|15775|/equities/coca-cola-bottlin|R2000GROWTH|161.68108877595|158.15045478008|151.9664468463|150.61318818019||148.05226983943|147.94249651077|145.14591710387|-158.17925384274|-158.17925384274|-158.17925384274|-158.17925384274|-158.17925384274|-158.17925384274|-158.17925384274|-158.17925384274|-158.17925384274|-158.17925384274|-158.17925384274|-158.17925384274|-158.17925384274|-158.17925384274|-158.17925384274|-158.17925384274||-158.17925384274|-158.17925384274|-158.17925384274|-158.17925384274|-158.17925384274|-158.17925384274|-158.17925384274|-158.17925384274|-158.17925384274|-161.21139068329|-163.67543453335||-166.29503466905|-166.29503466905|-168.53725843762|156.40507687046||156.40507687046|156.40507687046|156.40507687046|156.40507687046|156.40507687046|156.40507687046|156.40507687046|156.40507687046|156.40507687046|156.40507687046|156.40507687046|156.40507687046|156.40507687046|156.40507687046|154.44007734142|152.84730629217|151.7630578531|151.7630578531|151.61048018456||151.61048018456|151.61048018456|151.61048018456|151.61048018456|151.61048018456|149.30586716334|147.06834768366|146.1101765347|146.1101765347|144.87186566465|141.69590824039|137.2010369609|130.46335954911|127.93955962135|125.88753359885|125.88753359885|125.88753359885|125.88753359885|125.88753359885|125.88753359885|125.88753359885|125.88753359885|125.88753359885|125.88753359885|125.88753359885|125.88753359885|125.88753359885|124.7947608428|122.7725134378|120.52335299445|119.96372327752|117.68807548889|116.82721312188|116.78588170633|114.20955392635|-121.57164848093|-121.57164848093|-121.57164848093|-121.57164848093|-121.57164848093|-121.57164848093|-121.57164848093|-121.57164848093|-121.57164848093|-121.57164848093|-121.57164848093|-121.57164848093|-121.57164848093|-121.57164848093|-124.71289197873|115.65841644441|115.65841644441|115.65841644441|115.65841644441|115.65841644441|115.39712237324|115.39712237324|113.74184788556|113.74184788556|112.74955585402|112.74955585402|112.74955585402||112.74955585402|112.74955585402|112.74955585402|112.74955585402|112.74955585402|112.74955585402|111.53233409371|111.49562915659|110.09048381222|109.01495935348|109.01495935348|109.01495935348|109.01495935348|109.01495935348|109.01495935348|109.01495935348|109.01495935348|109.01495935348|109.01495935348|109.01495935348|109.01495935348|109.01495935348|109.01495935348|109.01495935348|109.01495935348|109.01495935348|108.85325090782|108.85325090782|108.85325090782|108.14520804547|108.14520804547|108.14520804547|108.14520804547|108.14520804547|108.14520804547|108.14520804547|108.14520804547|108.14520804547|108.14520804547|108.14520804547||108.14520804547|106.53467440233|105.51741488361|-114.84811953939|-114.84811953939|-114.84811953939|-114.84811953939|-114.84811953939|-114.84811953939|-114.84811953939||-114.84811953939|-115.77899783891|-116.95861099871|-117.68973074669|-117.68973074669|-117.68973074669|-117.68973074669|-117.68973074669|-117.68973074669|-117.68973074669|-120.34413772947|-122.18605525104|-123.48711508742|-123.78546402903|-123.78546402903|-123.78546402903|-123.78546402903||-123.78546402903|-124.86662157875|-125.39791720555|-127.85490717541|-128.81490328307|-128.81490328307|-128.81490328307|-128.81490328307|-130.13322578531|-130.57404492961|-130.57404492961|-130.57404492961|-130.57404492961|-130.57404492961|-130.57404492961|-134.0233867816|-142.62042704466|127.18274601677|127.18274601677|127.18274601677|127.18274601677|127.18274601677|127.18274601677|127.18274601677|127.18274601677||127.18274601677|127.12230067585|127.12230067585|127.12230067585|-140.34854242347|-140.34854242347|-140.34854242347|-140.34854242347|-140.34854242347|-140.34854242347|-140.34854242347|-140.34854242347|-140.34854242347|-140.34854242347|-140.34854242347|-140.34854242347|-140.34854242347|-140.34854242347|-141.36936571902|-141.36936571902|-141.36936571902|-141.36936571902|-141.36936571902|-141.36936571902|-141.36936571902|-141.36936571902|-141.36936571902|-141.36936571902|-141.36936571902|-144.94595509443|132.57498829987
01337|1163891|/equities/longview-acquisition|R2000GROWTH|-3.7087497471862|-3.7097220154927|-3.7918633986762|-3.8660482619925||-3.9164424047121|-4.0910471793952|-4.1551546294098|-4.1551546294098|-4.1551546294098|-4.2046663185628|-4.3462735834686|-4.6453039980562|-4.7700598743924|-4.8153444426334|3.8236865689582|3.8236865689582|3.8236865689582|3.8236865689582|3.8236865689582|3.8236865689582|3.8236865689582|3.8236865689582|3.8236865689582||3.8236865689582|3.8236865689582|3.8236865689582|3.5746516044743|3.5118353163542|3.4495803529026|3.4495803529026|3.3839338415201|3.2835264595941|3.2137743458928|3.2137743458928||3.2137743458928|3.1830030570389|3.1830030570389|3.1830030570389||3.1488923242756|3.0568249546894|3.0311943252229|2.7777158374415|2.6891287029701|2.5501431426425|2.5465385949263|2.5465385949263|2.5465385949263|2.5465385949263|2.5465385949263|2.5465385949263|2.5465385949263|2.4135201550055|2.4135201550055|2.4135201550055|2.4135201550055|2.4135201550055|2.4135201550055||2.4135201550055|2.4135201550055|2.2104889658345|-2.6506496390122|-2.6506496390122|-2.6506496390122|-2.6506496390122|-2.7037772558815|-2.811141453704|-2.8650794145363|2.1462313959221|2.1462313959221|2.1462313959221|2.1462313959221|2.1462313959221|2.1462313959221|2.1462313959221|2.1462313959221|2.0158126430622|1.9959839285751|1.9959839285751|1.9959839285751|1.9959839285751|1.9959839285751|1.9959839285751|1.9959839285751|1.9959839285751|1.9959839285751|1.9959839285751|1.9959839285751|1.9959839285751|1.9959839285751|1.9959839285751|1.9959839285751|1.9959839285751|1.9959839285751|1.9641660468249|1.9641660468249|1.6784288371568|1.6400042351988|1.6400042351988|1.6400042351988|1.6400042351988|1.6400042351988|1.6400042351988|1.6400042351988|1.616582413173|1.5931573964641|1.5931573964641|1.4868414840748|-1.680409649107|-1.680409649107|-1.680409649107|-1.680409649107|-1.680409649107|-1.680409649107|-1.680409649107|-1.680409649107|-1.680409649107|-1.680409649107|-1.680409649107|-1.680409649107||-1.680409649107|-1.680409649107|-1.680409649107|-1.680409649107|-1.680409649107|-1.680409649107|-1.680409649107|-1.6848996381993|-1.6952959093221|-1.6952959093221|-1.6952959093221|-1.6952959093221|-1.7347640663469|-1.7347640663469|-1.7483489877741|-1.7498272305218|-1.7498272305218|-1.7498272305218|-1.8009191956219|-1.8812934453948|-1.9349038927272|-2.1635043321401|1.8075404839553|1.8075404839553|1.8075404839553|1.8075404839553|1.8075404839553|1.7064117410489|-2.0618153203065|-2.0618153203065|-2.0618153203065|-2.0618153203065|-2.0618153203065|-2.1009059668178|-2.1154510511948|-2.1358234036845|-2.2203704636275|-2.2362008029623|-2.2362008029623|-2.2362008029623||-2.3207417079454|-2.3207417079454|-2.3327952153569|-2.3327952153569|-2.3327952153569|-2.3694947104858|-2.3916608670471|-2.4344577498787|-2.4344577498787|-2.5385641728897||2.1140999443446|2.1140999443446|2.1140999443446|2.1140999443446|2.1140999443446|2.1140999443446|2.1140999443446|2.0917137321538|2.0917137321538|2.0917137321538|2.0917137321538|2.0917137321538|2.0917137321538|2.0917137321538|2.0917137321538|2.0917137321538|-2.5418124216484||-2.5418124216484|-2.5418124216484|-2.6072916606716|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517||-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.623566763517|-2.8000742251307|-2.8018656653423|-2.8018656653423|-2.895156335197|-3.0460070629497|-3.187785601128|-3.3339285580194|-3.4020351145706|-3.4020351145706|-3.4020351145706|-3.5028520422758|-3.5028520422758|-3.5287244538004|-3.6016660565132|-3.6016660565132|-3.630184477567|-3.7021672136981|-3.7021672136981|-3.7840579756321|-3.9809978547164|-4.2155529859406
01338|17377|/equities/tree.com|R2000GROWTH|-47.859523051088|-47.859523051088|-49.297526722821|-49.771695222758||-51.099384615049|-52.008759098169|-55.194176546861|-56.647914357676|-56.647914357676|-56.647914357676|-56.647914357676|-56.816158766761|-60.927397510757|-64.99044182273|-66.167991558404|-67.444992824496|-67.81899112695|58.21773519004|58.21773519004|58.21773519004|58.21773519004|58.092033876321|58.092033876321||58.092033876321|56.371149395728|53.774608557781|53.151968477303|53.151968477303|53.151968477303|48.886774231336|48.886774231336|48.886774231336|48.886774231336|48.886774231336||48.886774231336|48.886774231336|48.886774231336|48.886774231336||48.886774231336|48.886774231336|48.886774231336|48.886774231336|48.886774231336|48.886774231336|48.886774231336|48.886774231336|48.886774231336|48.886774231336|48.839323879901|48.839323879901|48.839323879901|48.839323879901|48.836192106344|48.547160015214|48.207373068477|48.207373068477|48.207373068477||47.514369988602|-56.914298811692|-56.914298811692|-56.914298811692|-56.914298811692|-56.914298811692|-56.914298811692|-57.982485019651|-58.447206086016|-60.154674497022|-62.364082299751|-62.61453454923|-63.336704868203|-63.502213418623|-66.505968239727|57.197508788517|57.197508788517|57.197508788517|57.197508788517|57.197508788517|-63.479159910467|-63.479159910467|-63.479159910467|-63.479159910467|-63.479159910467|-63.479159910467|-63.479159910467|-63.479159910467|-63.479159910467|-63.479159910467|-63.479159910467|-63.479159910467|-63.479159910467|-65.721353512105|-66.35768294897|-66.864597697681|-67.536309131456|-70.074231130628|-72.036923495429|-72.54324816719|-74.914717981719|-75.069438428242|-76.822246223592|-76.822246223592|-76.822246223592|68.853200883132|68.853200883132|68.853200883132|68.853200883132|68.853200883132|68.059391836835|66.52626043394|66.465179083908|65.447291564101|65.447291564101|65.447291564101|65.447291564101|65.447291564101|64.354695637088|62.306706886667|60.977587679115|60.937709598935||60.937709598935|60.937709598935|60.937709598935|60.937709598935|60.703752496944|57.255953659732|56.004338199647|56.004338199647|56.004338199647|56.004338199647|55.761707445815|52.952176779326|52.116862316724|49.513181496325|48.014082803398|47.117721016837|46.784267884308|46.063907285326|45.611809249049|43.843068568159|43.843068568159|43.843068568159|43.843068568159|43.843068568159|43.843068568159|43.843068568159|41.935376979962|36.222085160298|35.979682466017|35.979682466017|35.979682466017|35.979682466017|35.979682466017|35.979682466017|35.979682466017|35.979682466017|35.979682466017|35.208836366321|-38.767246880789|-38.767246880789||-38.767246880789|-38.767246880789|-38.767246880789|-38.767246880789|-38.767246880789|-38.767246880789|-38.767246880789|-38.767246880789|-38.767246880789|-38.767246880789||-38.767246880789|-38.767246880789|-38.767246880789|-38.767246880789|-39.787860177394|-39.787860177394|-39.787860177394|-39.787860177394|-39.787860177394|-39.787860177394|-39.787860177394|-39.787860177394|-39.787860177394|-40.496332034398|-41.334290101823|-41.334290101823|-41.334290101823||-41.334290101823|-42.070880230596|-43.637087831155|-45.264214208011|-45.421431729401|-46.472124732429|-47.000110693435|-49.106227597109|-49.106227597109|-49.106227597109|-49.106227597109|-49.106227597109|-49.106227597109|-50.8319196795|-54.268493357824|-54.268493357824|44.346951494032|43.773026466142|43.773026466142|-52.377162006588|-52.377162006588|-52.377162006588|-52.377162006588|-52.377162006588|-52.377162006588||-52.377162006588|-52.377162006588|-52.377162006588|-52.377162006588|-52.377162006588|-54.437956310082|-54.505162646212|-54.505162646212|-54.870939828042|-54.870939828042|46.668104745446|46.668104745446|46.668104745446|46.668104745446|46.668104745446|46.668104745446|46.668104745446|46.668104745446|44.859757319091|42.500550895927|41.407557229199|40.247843349419|40.090937071864|39.542429003256|38.532281965416|38.532281965416|38.532281965416|38.532281965416|38.532281965416|38.532281965416|38.532281965416
01339|15634|/equities/the-cheesecake-factory|R2000GROWTH|57.988946949601|57.988946949601|57.988946949601|57.988946949601||57.988946949601|57.988946949601|57.988946949601|57.988946949601|57.988946949601|57.516053344541|56.70561552239|55.648515189028|55.648515189028|55.648515189028|55.648515189028|55.648515189028|55.648515189028|55.648515189028|55.648515189028|55.648515189028|55.648515189028|55.648515189028|55.648515189028||55.648515189028|55.648515189028|54.596684416507|54.54742851122|53.049921458118|51.907967506904|51.412464498435|51.235518745752|50.71550782982|49.285562873588|48.054825343359||48.054825343359|48.054825343359|48.054825343359|48.054825343359||48.015809789428|48.015809789428|48.015809789428|47.47701302185|47.142025000677|45.956593181351|45.956593181351|45.956593181351|45.931214069503|45.365794631262|44.446395222355|44.446395222355|44.446395222355|44.446395222355|44.446395222355|44.446395222355|-48.256090663202|-48.256090663202|-48.256090663202||-48.256090663202|-48.256090663202|-48.256090663202|-48.256090663202|-48.256090663202|-48.992211404563|-48.992211404563|-49.222126500607|-49.853564916718|-50.622511006987|-50.622511006987|-50.622511006987|-51.833550031092|-52.271834222373|-52.675928159882|-53.285899911311|-53.285899911311|-54.042386145489|-55.106998390495|-55.106998390495|-57.092160747584|-57.092160747584|-57.092160747584|-57.092160747584|-57.092160747584|-57.092160747584|-57.092160747584|-57.092160747584|-57.092160747584|-57.092160747584|-57.092160747584|-57.092160747584|-57.092160747584|-57.092160747584|-57.744530816795|-57.744530816795|-58.048854982325|-58.215264775773|-58.215264775773|-58.215264775773|-58.215264775773|-58.215264775773|-58.215264775773|-58.215264775773|-58.215264775773|-58.215264775773|-58.215264775773|-58.488628681523|-58.877195744876|-58.877195744876|-58.983827596642|-59.453450527166|-60.526838239006|-61.469354558843|-62.359283580667|-62.81586852591|-63.599853468391|-64.60983716167|-65.0780333915|-65.0780333915|-65.0780333915|-65.0780333915||-66.214459463253|-66.385511871062|-66.935289484353|-66.998735699881|-66.998735699881|-66.998735699881|-66.998735699881|-67.303596374977|-67.318654381172|-67.318654381172|-67.318654381172|-67.318654381172|-67.318654381172|-67.318654381172|-67.318654381172|-67.578170497038|-68.082084557324|-68.379627330335|-69.477641113635|62.360353081694|62.360353081694|62.360353081694|62.360353081694|62.360353081694|62.360353081694|62.360353081694|62.360353081694|62.360353081694|60.118487176353|60.118487176353|60.118487176353|60.118487176353|60.118487176353|60.118487176353|60.118487176353|60.118487176353|60.118487176353|60.118487176353|60.118487176353|60.118487176353||60.118487176353|59.231371147825|58.2301377537|57.016265154122|56.428069273894|55.239523534714|55.039380497328|55.039380497328|54.655760358135|54.655760358135||54.051941475211|54.051941475211|53.708919179719|53.708919179719|53.708919179719|53.708919179719|53.708919179719|53.708919179719|52.397686892396|51.872657278783|51.750280887558|51.058641010082|51.058641010082|51.058641010082|51.058641010082|50.31837300071|50.31837300071||50.31837300071|50.31837300071|50.31837300071|50.31837300071|50.31837300071|50.31837300071|49.345414360463|48.086015498306|47.502796159481|46.436441406381|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792||-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-51.999369436792|-52.76319123009|-53.363542776407|-54.81560307642|-54.86789301921|-55.168770462153|-55.528077079056
01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH|-5.3182168726038|4.1671643091683|4.1671643091683|4.1671643091683||4.1671643091683|4.1671643091683|4.1671643091683|4.1671643091683|4.1671643091683|4.1671643091683|4.1671643091683|4.1671643091683|4.1671643091683|4.1671643091683|4.1671643091683|4.1671643091683|4.1671643091683|4.1671643091683|4.1671643091683|4.1671643091683|4.1671643091683|3.9363781058895|3.9363781058895||3.9363781058895|3.9363781058895|3.9363781058895|3.9363781058895|3.9363781058895|3.9363781058895|3.9363781058895|3.9363781058895|3.9363781058895|3.9363781058895|3.9363781058895||2.7959862788334|2.7959862788334|2.7959862788334|2.7959862788334||2.7959862788334|2.7959862788334|2.7959862788334|2.7959862788334|2.7959862788334|2.7959862788334|2.7959862788334|2.7959862788334|2.7637465802259|2.7637465802259|2.7637465802259|2.6739126080577|2.6739126080577|2.6739126080577|2.6739126080577|2.6077975908395|2.6077975908395|2.6077975908395|2.6077975908395||2.5894971997072|2.3920644367832|2.3920644367832|2.3878240503691|2.3878240503691|2.3878240503691|2.3878240503691|2.3878240503691|2.3878240503691|2.3878240503691|2.2275100723265|1.9664198002401|1.9664198002401|1.5085266682433|1.5085266682433|1.5085266682433|1.4532427224758|1.4532427224758|1.3230475687586|1.3043286784067|1.3043286784067|1.3043286784067|1.3043286784067|1.2606151270788|1.2606151270788|1.2606151270788|1.2606151270788|1.2606151270788|1.2606151270788|1.2606151270788|1.2606151270788|1.2606151270788|1.2606151270788|1.2606151270788|1.239572325009|1.1584136449164|1.1456848374237|1.1456848374237|1.1456848374237|1.1456848374237|1.1330787263231|1.1330787263231|1.1330787263231|1.1330787263231|1.1330787263231|1.1330787263231|1.1330787263231|1.1006430676598|1.0984923034927|1.0712080697241|1.0633602806213|1.0633602806213|1.0633602806213|1.0633602806213|1.0633602806213|1.0633602806213|1.0633602806213|1.0633602806213|1.0633602806213|1.0633602806213|1.0633602806213|1.0633602806213||1.045405580852|1.033591557712|0.96121286150556|0.95140319396767|0.9470378909792|0.9470378909792|0.81765320944405|0.78498814404714|0.78498814404714|0.78498814404714|0.76220908099532|0.75230752163611|0.75230752163611|0.71381264377319|0.71381264377319|0.71381264377319|0.71381264377319|0.64285450060159|0.64285450060159|0.64285450060159|0.64285450060159|0.64285450060159|0.64285450060159|0.64285450060159|0.64285450060159|0.64285450060159|0.64285450060159|0.64285450060159|0.59499195392488|0.59499195392488|0.59499195392488|0.59499195392488|0.59499195392488|0.59499195392488|0.59499195392488|0.59499195392488|0.59499195392488|0.57671332221956|0.55148146066104|0.5442714996916||0.5442714996916|0.53277098923439|0.53277098923439|0.53277098923439|0.53277098923439|0.53277098923439|0.49671221209361|0.49301605091961|0.49301605091961|0.49301605091961||0.49301605091961|0.49301605091961|0.49301605091961|0.49301605091961|0.49301605091961|0.49301605091961|0.46252337944146|-0.78379536178383|-0.78379536178383|-0.78379536178383|-0.81783928701914|-0.83594363077523|-0.84450197072881|-0.84450197072881|-0.84450197072881|-0.84450197072881|-0.84450197072881||-0.84450197072881|-0.85753423642083|-0.85753423642083|-0.85753423642083|-0.85753423642083|-0.85753423642083|-0.91349361087398|-0.96429844526798|-1.0214760207286|-1.0418592907458|-1.0418592907458|-1.0845158671305|-1.0978388340488|-1.0978388340488|-1.0978388340488|-1.0978388340488|-1.0978388340488|-1.0978388340488|-1.0978388340488|-1.0978388340488|-1.0978388340488|-1.0978388340488|-1.0978388340488|-1.0978388340488|-1.1220931213449||-1.1243864232291|-1.1243864232291|-1.1243864232291|-1.1243864232291|-1.3589021258872|-1.4091692875101|-1.4091692875101|-1.5790769667839|-1.6156411006953|-1.6612679047613|-1.7516865910455|-1.7699295217643|-1.7811275761|-1.7811275761|-1.7811275761|-1.8368083614632|-1.8602720870136|-1.8602720870136|-1.8602720870136|-1.8891911852756|-1.8998657075464|-1.8998657075464|-1.9117374490118|-1.9117374490118|-1.9117374490118|-1.9117374490118|-1.9117374490118|-1.9117374490118|-1.9519304710865|-2.0530006356004|-2.0530006356004
01341|15324|/equities/axcelis-tech|R2000GROWTH|79.92649179978|79.92649179978|79.92649179978|79.92649179978||-95.106601120255|-95.106601120255|-95.106601120255|-95.106601120255|-95.106601120255|-95.106601120255|-95.106601120255|-99.486779717628|-100.87108689329|86.753515183365|86.753515183365|86.753515183365|86.753515183365|86.753515183365|86.753515183365|86.753515183365|86.753515183365|86.753515183365|86.753515183365||86.753515183365|86.753515183365|85.784274038753|85.784274038753|84.061991516177|82.861084089118|82.861084089118|82.861084089118|82.589536571323|-89.36843975704|-89.36843975704||-89.36843975704|-90.94271118024|-91.459680258996|-92.871312127915||-93.7258989396|-94.048497736708|-94.445926622422|-94.445926622422|-95.561308070324|81.147424243248|81.147424243248|81.147424243248|81.147424243248|81.147424243248|81.147424243248|81.147424243248|81.147424243248|79.877135725326|76.586788887787|74.119097333272|-87.922244847401|-87.922244847401|-87.922244847401||-87.922244847401|-87.922244847401|-87.922244847401|-87.922244847401|-88.614155889202|-89.52128466042|-89.536602220099|-89.536602220099|-89.536602220099|-89.536602220099|-89.536602220099|-89.536602220099|-89.536602220099|-89.536602220099|-89.536602220099|-89.536602220099|-89.536602220099|-89.536602220099|-89.536602220099|-91.677607746156|-91.677607746156|-91.677607746156|-91.677607746156|-91.677607746156|-91.677607746156|-91.677607746156|-93.061638441773|-93.061638441773|-93.061638441773|-93.061638441773|-93.061638441773|-93.061638441773|-93.128483444554|-95.588922136472|-96.800363347979|-97.087407215935|-99.768737272534|-102.70396662054|-102.70396662054|91.385101200853|91.385101200853|91.385101200853|91.385101200853|91.385101200853|91.385101200853|91.385101200853|91.385101200853|89.541221911945|87.418023753208|86.951694568045|82.676343794274|81.466090594847|79.60149405965|77.895060894322|77.566612850109|75.356795666923|74.885329959912|73.204271521457|73.204271521457|73.204271521457|73.204271521457|73.204271521457||73.204271521457|73.204271521457|73.204271521457|73.204271521457|73.204271521457|73.204271521457|73.204271521457|73.204271521457|73.204271521457|73.204271521457|73.204271521457|73.204271521457|73.136967356876|69.954963984175|69.197185425939|69.188946941364|69.102841564314|69.102841564314|69.102841564314|-76.815961065242|-76.815961065242|-78.467735279875|67.847285714157|67.847285714157|67.847285714157|67.847285714157|67.847285714157|67.847285714157|67.847285714157|67.847285714157|67.847285714157|67.847285714157|67.847285714157|67.847285714157|67.847285714157|67.847285714157|67.847285714157|66.017485157657|65.088034255253|65.088034255253||65.088034255253|64.659480420469|63.09858795561|63.09858795561|63.09858795561|63.09858795561|61.819444695064|61.819444695064|61.819444695064|61.819444695064||61.819444695064|61.819444695064|61.819444695064|61.819444695064|61.819444695064|61.819444695064|61.819444695064|58.302712377518|55.107965187463|54.886958737838|54.886958737838|54.886958737838|54.886958737838|54.886958737838|54.886958737838|54.886958737838|54.886958737838||54.886958737838|54.886958737838|54.886958737838|54.886958737838|54.549331023485|54.549331023485|54.549331023485|54.549331023485|54.549331023485|54.128422342176|50.249533671943|50.249533671943|48.080039151077|46.97731371231|43.872482621086|43.84053583875|-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412||-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412|-50.873434842412|-55.136593514885|-55.636167117387|-55.636167117387|-55.636167117387|-58.736852403515|-60.89955769207|-61.97590447163|-62.737232706994|-62.737232706994|-62.737232706994|-64.072479590277|-64.244269048532|-64.244269048532|-64.244269048532|-64.244269048532|-64.244269048532|-64.244269048532|-64.244269048532|-64.244269048532|-64.244269048532|-64.244269048532
01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE||||||||||31.82363129321|31.761812535295|31.749513987446|31.742793802579|31.736160547821|31.722401494548|31.722112517407|31.719568204935|31.699529565479|31.699529565479|31.696421001913|31.686023763553|31.670581450877|31.653424279356|31.643249423928||31.62861061938|31.619006166275|31.607917796037|31.593330713843|31.593330713843|31.593330713843|31.593330713843|31.593330713843|31.593330713843|31.593330713843|31.593330713843||31.593330713843|31.593330713843|31.593330713843|31.593330713843||31.593330713843|31.593330713843|31.593330713843|31.593330713843|31.593330713843|31.593330713843|31.593330713843|31.593330713843|31.575431236947|31.575431236947|31.575431236947|31.575431236947|31.575431236947|31.474924177289|31.442868025657|31.442868025657|31.399298755721|31.360053160009|31.351547809071||31.351547809071|31.349498214133|31.294719737776|31.249133156414|31.201259982448|31.186677389522|31.154642137311|31.128568478929|31.128568478929|31.128568478929|31.105076388636|31.042307513863|30.980897419883|30.886553227056|30.839781058219|30.774201883637|30.659113051454|30.596514306642|30.49834970432|30.380388301804|30.243485709246|30.088318688136|29.989798182097|29.875332216252|29.815367967806|29.632075078975|29.396195261225|29.262994387133|29.009995039286|28.615549467208|28.348388775854|23.968767862908|23.968767862908|23.968767862908|23.968767862908|23.968767862908|23.968767862908|23.968767862908|23.968767862908|23.724186505865|23.42742971799|23.369366056624|-26.466562192377|-26.466562192377|-26.466562192377|23.345555709718|23.345555709718|23.345555709718|23.345555709718|23.345555709718|23.345555709718|23.345555709718|23.345555709718|23.345555709718|23.345555709718|23.345555709718|23.345555709718|23.345555709718|23.345555709718|22.500054710284|22.500054710284|22.500054710284||22.500054710284|22.457838978121|22.208319311207|22.208319311207|22.208319311207|22.208319311207|22.208319311207|22.208319311207|22.208319311207|21.675910027895|21.579622727934|21.398469481538|21.116911077577|18.557401392282|-21.951499279538|-22.201704882029|-22.284060900348|-22.461778897861|-22.485647322682|-22.485647322682|-22.485647322682|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.644065440665|20.223683106646|20.154648714314|19.957948590809||19.957948590809|19.030965594775|-21.351613809869|-21.351613809869|-21.351613809869|-21.351613809869|-21.351613809869|-21.351613809869|-21.351613809869|-21.574015089986||-22.031172272361|19.569800347913|19.569800347913|19.569800347913|19.569800347913|19.569800347913|19.436773162008|-21.596450716322|-21.596450716322|-21.596450716322|-21.596450716322|-21.596450716322|-21.596450716322|-21.596450716322|-21.596450716322|-21.596450716322|-21.596450716322||-21.596450716322|-22.330972996095|-23.209747039322|-23.279140286456|-23.279140286456|-23.279140286456|-23.279140286456|-23.279140286456|-23.279140286456|-23.279140286456|-23.279140286456|-23.279140286456|-23.279140286456|-23.740990326151|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778||-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-23.966699575778|-26.336332611901|-26.618559454526|-26.618559454526|-27.150898614024|-28.070443752181|-28.470542301482|-28.509636174935|-28.509636174935|-28.509636174935|-28.509636174935|-28.509636174935|-28.509636174935|-28.509636174935|-28.509636174935|-28.509636174935|-29.231872094228|-29.811655660414|-29.811655660414|-30.46698384367|-30.969915935349|-30.969915935349
01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE|-38.96333276637|-38.96333276637|-38.96333276637|-38.96333276637||-38.96333276637|-39.949511164614|-39.949511164614|-39.949511164614|-39.949511164614|-39.949511164614|-39.949511164614|-39.949511164614|-39.949511164614|35.019967508254|35.019967508254|35.019967508254|35.019967508254|35.019967508254|35.019967508254|35.019967508254|35.019967508254|34.607981506576|34.607981506576||34.607981506576|34.607981506576|34.111242666645|34.111242666645|33.27138157995|33.220979067037|32.915194255954|32.915194255954|32.915194255954|32.915194255954|32.915194255954||32.915194255954|32.915194255954|32.675743115098|32.675743115098||32.675743115098|32.675743115098|32.675743115098|32.675743115098|32.675743115098|32.675743115098|32.675743115098|32.675743115098|32.675743115098|32.430269254745|-37.143839616126|-37.143839616126|-37.143839616126|-37.143839616126|-37.143839616126|-37.143839616126|-37.143839616126|-37.143839616126|-37.143839616126||-37.143839616126|-37.143839616126|-37.143839616126|-37.143839616126|-37.143839616126|-38.167103677547|-38.167103677547|-38.167103677547|-39.313449971716|-41.065448673611|-42.055588095326|-42.809541429567|-44.211435226916|-44.972704256375|-45.012450894602|-51.551888687619|-52.005432587209|-52.974115607845|-52.974115607845|-53.217905942718|-54.481281430765|-55.731177574055|-55.731177574055|-55.731177574055|50.29966995765|50.29966995765|50.29966995765|50.29966995765|50.29966995765|50.29966995765|50.29966995765|50.29966995765|50.29966995765|50.29966995765|50.29966995765|50.29966995765|50.29966995765|50.29966995765|49.81129935107|-55.154378106038|-55.154378106038|-55.154378106038|-55.154378106038|-55.154378106038|-55.154378106038|-55.154378106038|-55.154378106038|-55.154378106038|-55.154378106038|-55.154378106038|-55.154378106038|-55.154378106038|-55.154378106038|-55.154378106038|-55.305977055143|-55.811572331309|50.791126920182|50.791126920182|50.791126920182|50.423302452013|50.423302452013|47.917002987249||47.6293251917|47.6293251917|47.6293251917|47.6293251917|47.6293251917|47.247586877835|46.703251512254|46.703251512254|46.703251512254|46.703251512254|46.703251512254|46.633056489852|45.514509245452|-50.32458971127|-50.32458971127|-50.32458971127|-50.32458971127|-50.32458971127|-51.261427649202|-51.261427649202|-51.261427649202|-52.541307829422|47.83537403064|47.83537403064|47.83537403064|47.83537403064|47.83537403064|47.83537403064|45.70122269477|45.478332219912|45.478332219912|45.478332219912|45.478332219912|45.478332219912|45.478332219912|45.478332219912|45.478332219912|44.723562090924|44.723562090924|44.723562090924||44.723562090924|43.951179761942|43.6757541975|43.083201125884|42.624666323954|41.846572574304|-45.559309799008|-45.559309799008|-45.559309799008|-45.559309799008||-45.559309799008|-45.559309799008|-45.559309799008|-45.559309799008|-46.170050124915|-47.202098930976|-47.205109584223|-47.268733964905|-47.675010688198|-47.675010688198|-47.875199456142|-47.875199456142|-48.724110015152|43.810226638514|43.810226638514|43.810226638514|43.810226638514||43.810226638514|43.810226638514|43.810226638514|43.810226638514|43.810226638514|43.810226638514|43.810226638514|43.810226638514|43.810226638514|43.810226638514|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884||-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.270819901884|-48.622019926112|-50.709418801985|-50.709418801985|-50.709418801985|-50.709418801985|-52.366022671286|-52.602447031821|-52.602447031821|-52.602447031821|-52.602447031821|-52.602447031821|-52.602447031821|-52.602447031821|-52.602447031821|-52.602447031821|-52.602447031821|-52.602447031821|-52.914384946653|-54.083759848087|-55.124643427611|-55.124643427611|-55.745856907524
01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01345|20625|/equities/callon-petroleum-comp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01346|1161147|/equities/selectquote-inc|R2000GROWTH|-1.1595892419133|-1.1595892419133|-1.173454727256|-1.2300052361617||-1.2321931843564|-1.2321931843564|-1.2401646612535|-1.3235940898403|-1.3912050619108|-1.4454053590014|-1.5415615085445|1.3578361708764|1.3578361708764|1.3578361708764|1.3578361708764|1.3578361708764|1.3578361708764|1.3578361708764|1.3578361708764|1.3578361708764|1.3578361708764|1.3578361708764|1.3578361708764||1.3578361708764|1.3578361708764|1.3578361708764|1.3578361708764|1.3578361708764|-1.5753513327027|-1.5753513327027|-1.5753513327027|-1.5753513327027|-1.5753513327027|-1.5753513327027||-1.5753513327027|-1.5753513327027|-1.5753513327027|-1.5789514902327||-1.5860794521144|-1.5966275375472|-1.5966275375472|-1.5966275375472|-1.6164070588501|-1.6164070588501|-1.6164070588501|-1.6164070588501|-1.6164070588501|-1.6164070588501|-1.6164070588501|-1.6276745246684|-1.6357661802278|-1.6804513157194|-1.6873131369292|-1.6873131369292|-1.6873131369292|-1.7181256650487|-1.7486482604618||-1.7486482604618|-1.7486482604618|-1.7486482604618|-1.7537758333016|-1.768495352459|-1.7776281517877|-1.8246367951382|-1.8912409367549|-1.9013788040465|-1.9670874935594|-2.009922837059|-2.009922837059|-2.1071365197944|-2.1079294704119|-2.1615858008138|-2.1615858008138|-2.1615858008138|-2.1615858008138|-2.1615858008138|-2.1615858008138|-2.1615858008138|-2.1615858008138|-2.1615858008138|-2.1615858008138|-2.1615858008138|-2.1615858008138|-2.1615858008138|-2.1615858008138|-2.1615858008138|-2.1615858008138|-2.1615858008138|-2.1615858008138|-2.1615858008138|-2.1942620001095|-2.2440526901707|-2.2440526901707|-2.2440526901707|-2.2440526901707|-2.2440526901707|-2.2440526901707|-2.2440526901707|-2.2756141224421|-2.3142934616977|-2.3169927659492|-2.3413808613861|-2.3794388520653|-2.3794388520653|-2.3794388520653|-2.3960179936683|-2.3960179936683|-2.3960179936683|-2.3960179936683|-2.3960179936683|-2.3960179936683|-2.3960179936683|-2.3960179936683|-2.4711310346696|-2.4929234009951|2.0392263415418|2.0392263415418|2.0392263415418|2.0392263415418||2.0392263415418|2.0392263415418|2.0392263415418|2.0392263415418|2.0392263415418|2.002473646067|1.9677486349725|1.684157590501|1.684157590501|1.684157590501|1.684157590501|1.684157590501|1.684157590501|-2.0695896505235|-2.0695896505235|-2.0695896505235|-2.0695896505235|-2.0695896505235|-2.0695896505235|-2.0747094719643|-2.0747094719643|-2.1155105000331|-2.1955671382827|-2.2306302402729|-2.2923668660846|-2.3454076358705|-2.4359652547229|-2.4359652547229|-2.4359652547229|-2.4567169776877|-2.5099631538348|-2.5660703039121|2.2195579232188|2.2195579232188|2.2195579232188|2.2195579232188|2.2195579232188|2.2195579232188|2.0995087426472|-2.5091770772784||-2.5091770772784|-2.5091770772784|-2.5091770772784|-2.5091770772784|-2.5091770772784|-2.5091770772784|-2.5091770772784|-2.5091770772784|-2.5091770772784|-2.5228271209622||-2.5228271209622|-2.5228271209622|-2.5228271209622|-2.5228271209622|-2.5397246749725|-2.5397246749725|-2.5397246749725|-2.5397246749725|-2.5397246749725|-2.5397246749725|-2.5397246749725|-2.5397246749725|-2.5397246749725|-2.5924717752499|-2.6302464105865|-2.695225152236|-2.695225152236||-2.7263612315189|-2.7995680090598|-2.8822977936723|-2.9355529223521|-2.9355529223521|-3.0425588328131|-3.0850653072737|-3.2406280990599|-3.2501423354677|-3.2979358959785|-3.4271055764117|-3.4271055764117|-3.4271055764117|-3.4271055764117|-3.5391570842531|-3.5391570842531|-3.5391570842531|-3.8271189040902|-3.8414563423656|-3.8414563423656|-3.8414563423656|-3.8414563423656|-3.8414563423656|-3.8414563423656|-3.8414563423656||-3.8611840853495|-3.8611840853495|-3.8611840853495|-3.8611840853495|-3.8611840853495|-3.8611840853495|-3.8611840853495|-3.8611840853495|-3.8611840853495|-3.8611840853495|-4.0032601366885|-4.0064644049399|-4.0064644049399|-4.0064644049399|-4.1682936826009|-4.3008819861167|-4.3924011833592|-4.3924011833592|-4.3924011833592|-4.3924011833592|-4.3924011833592|-4.3924011833592|-4.4884796230205|-4.4884796230205|-4.4884796230205|-4.4884796230205|-4.4884796230205|-4.4884796230205|-4.4884796230205|-4.6225329337527|-4.9344811238635
01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE|7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634||7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634||7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634||7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634|7.2936888314634|7.1723703567606|7.1723703567606|7.1723703567606|7.1723703567606|7.1723703567606|7.1723703567606|7.1723703567606|6.752356019773|6.6965065699572|6.4789359674034|6.4789359674034|6.4789359674034|6.4789359674034|6.4789359674034|6.4789359674034|6.4404062525288|6.4404062525288|6.4404062525288|6.4404062525288||6.4404062525288|6.4398955256691|5.8704394666079|-7.406042995355|-7.406042995355|-7.406042995355|-7.406042995355|-7.406042995355|-7.406042995355|-7.406042995355|-7.406042995355|-7.406042995355|-7.428658713126|-7.6537874155837|6.0963255432229|6.0963255432229|6.0963255432229|6.0963255432229|6.0963255432229|6.0963255432229|6.0963255432229|6.0686838391733|5.7767488165378|5.7369048303264|5.7369048303264|5.7369048303264|5.7369048303264|5.626838810565|5.5252372354932|5.5252372354932|5.5252372354932|5.5252372354932|5.5252372354932|5.5252372354932|5.5252372354932|5.1521467202976|4.8504741185324|4.8330271501692|4.6008021852872|4.5024037711294|4.5024037711294|4.3193378042812|4.246830656753|3.8858877694447|3.8858877694447|3.8858877694447|3.8858877694447|3.8858877694447|3.8079528053424|3.6660810797106|3.5326924109031|3.5326924109031|3.464377962454|3.464377962454|3.464377962454|3.3927247484542|3.3927247484542|3.3927247484542|3.3927247484542|3.3927247484542|3.2152273743259|3.1764377340707||3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1764377340707|3.1476403670428|3.1476403670428|3.1476403670428|3.1476403670428|3.1476403670428|3.1476403670428|3.1476403670428|3.1476403670428|3.1476403670428|3.0723781803049|2.9601424909077|2.9079229066943||2.9079229066943|2.905469928646|2.8148281753786|2.8148281753786|2.8148281753786|2.8148281753786|2.8148281753786|2.8148281753786|2.8148281753786|2.8148281753786||2.8148281753786|2.8148281753786|2.8148281753786|2.8148281753786|2.8148281753786|2.8148281753786|2.8148281753786|2.7069792557066|2.7069792557066|2.6168262958901|2.6168262958901|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024||2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.5718511344024|2.517748254443|2.517748254443|2.4993768934043|2.4993768934043|2.4993768934043|2.3734742804403|2.3474712817796|2.3008014326767|2.0447794734853|1.8611438472423||1.8179376212925|1.7996528643336|1.7773921509547|-2.7048586873178|-2.7048586873178|-2.7048586873178|-2.7048586873178|-2.7048586873178|-2.7048586873178|-2.8770652907827|-3.0667392697311|-3.2055435540915|-3.2550483680036|-3.3594982465403|-3.606109164412|-3.7014649643515|-3.7014649643515|-3.787572094027|-3.923691255322|-3.9852125583654|-4.1425876052689|-4.1425876052689|-4.1425876052689|-4.1425876052689|-4.1425876052689|-4.1425876052689|-4.1425876052689|-4.1425876052689|-4.1425876052689|-4.1425876052689|-4.1425876052689
01348|16864|/equities/patrick-industries|R2000GROWTH|131.060884441|131.060884441|131.060884441|131.060884441||131.060884441|131.060884441|131.060884441|128.56708819453|126.20204827062|125.83505014421|125.83505014421|120.14755920836|118.43065890248|118.43065890248|118.43065890248|118.43065890248|118.37840384918|118.37840384918|118.37840384918|118.37840384918|118.37840384918|118.33211601528|116.93121526605||116.93121526605|112.6662576239|109.71056424696|109.03007403036|108.44558811872|107.80539598166|104.90535932335|104.90535932335|104.90535932335|104.90535932335|104.90535932335||104.90535932335|104.90535932335|104.90535932335|104.90535932335||104.90535932335|104.90535932335|104.90535932335|104.90535932335|104.90535932335|104.90535932335|104.90535932335|104.90535932335|104.90535932335|104.90535932335|100.64734104776|98.890378619823|98.800269476557|98.800269476557|98.800269476557|98.800269476557|96.824166143088|96.824166143088|96.824166143088||95.961446296938|95.961446296938|95.961446296938|95.961446296938|95.961446296938|95.961446296938|95.961446296938|95.961446296938|95.961446296938|95.961446296938|95.961446296938|95.961446296938|95.961446296938|95.961446296938|95.961446296938|95.961446296938|-106.35260166753|-106.35260166753|-106.35260166753|-106.35260166753|-106.35260166753|-106.35260166753|-106.35260166753|-106.35260166753|-106.35260166753|-106.35260166753|-106.35260166753|-106.35260166753|-106.35260166753|-106.35260166753|-106.35260166753|-106.35260166753|-106.35260166753|-106.35260166753|-106.47150595573|-108.61500488815|-109.71648212602|-111.18045941425|-111.18045941425|-111.18045941425|-111.18045941425|-111.18045941425|-111.18045941425|-111.45241590283|-111.45241590283|-114.16366201796|-114.74795454252|-115.64550525069|105.61048182661|105.61048182661|105.61048182661|105.61048182661|105.61048182661|105.61048182661|105.61048182661|105.61048182661|105.61048182661|105.61048182661|105.61048182661|104.45529074215|104.45529074215|104.45529074215||104.45529074215|104.45529074215|104.45529074215|104.45529074215|103.50754520124|102.97393853604|101.49813109783|101.49813109783|101.09181161884|100.50161453534|100.50161453534|98.782457472967|98.782457472967|95.864394004794|93.431993578946|93.431993578946|93.431993578946|93.431993578946|93.431993578946|93.431993578946|93.431993578946|93.431993578946|93.431993578946|92.421107926937|91.939282380842|91.099799609836|91.099799609836|91.099799609836|90.633862431593|90.633862431593|90.633862431593|90.633862431593|90.633862431593|90.633862431593|90.633862431593|90.633862431593|90.633862431593|89.392072182836|88.810810352306|88.810810352306||88.810810352306|86.82479379016|84.89476497789|83.93808432729|83.93808432729|83.93808432729|83.93808432729|83.93808432729|83.596665289977|83.596665289977||83.596665289977|83.596665289977|83.596665289977|83.596665289977|83.596665289977|83.596665289977|83.596665289977|82.926848626776|82.613996744866|81.17942278243|81.17942278243|81.17942278243|81.17942278243|81.17942278243|81.17942278243|81.17942278243|81.17942278243||81.17942278243|81.17942278243|81.17942278243|81.17942278243|79.458805433387|79.458805433387|79.458805433387|79.458805433387|79.458805433387|-87.570205685422|-87.570205685422|-87.570205685422|-87.570205685422|-87.570205685422|-87.570205685422|-87.570205685422|-87.570205685422|-87.570205685422|-87.855462467062|-87.855462467062|-87.855462467062|-87.855462467062|-87.855462467062|-87.855462467062|-87.855462467062||-87.855462467062|-87.855462467062|-87.855462467062|-87.855462467062|-87.855462467062|-87.855462467062|-87.855462467062|-87.855462467062|-87.855462467062|-87.855462467062|-91.816594840967|-91.816594840967|-91.816594840967|-91.816594840967|-92.480396765129|-92.480396765129|-92.480396765129|-92.480396765129|-92.480396765129|-92.480396765129|-92.480396765129|-92.480396765129|-92.480396765129|-93.248265519413|-93.248265519413|-93.248265519413|-94.390298276779|-95.395803129837|-95.395803129837|-95.395803129837|-95.395803129837
01349|17403|/equities/teletech-holdings|R2000GROWTH|-2.8645077488181|-2.8645077488181|-2.9427864045299|-2.950596011391||-2.9845513113238|-3.0000568637028|-3.2958299328635|-3.5263824994855|-3.5263824994855|-3.570380640857|-3.5787118417605|-3.6769090737071|-3.6769090737071|-3.7047395943082|-3.7047395943082|-3.713244321951|-3.713244321951|-3.713244321951|-3.713244321951|-3.713244321951|-3.713244321951|-3.713244321951|-3.713244321951||-3.7574998310519|-3.7574998310519|-3.7574998310519|-3.8347220742385|3.294299900291|3.294299900291|3.294299900291|3.294299900291|3.294299900291|3.294299900291|3.294299900291||3.294299900291|3.294299900291|3.294299900291|3.294299900291|3.294299900291|3.294299900291|3.294299900291|3.294299900291|3.294299900291|3.294299900291|3.294299900291|3.294299900291|3.294299900291|3.294299900291|3.1925555862295|3.1069814919814|3.1069814919814|3.1069814919814|3.1069814919814|3.1069814919814|2.8916460672335|2.8301621189069|2.8250968313163|2.6653299834933||-3.3145256034831|-3.3145256034831|-3.3145256034831|-3.3145256034831|-3.3145256034831|-3.3145256034831|-3.3511645516189|-3.3511645516189|-3.3511645516189|-3.3511645516189|-3.3511645516189|-3.3511645516189|-3.3960217326253|-3.4374908837311|-3.7244342336646|-3.7665659199811|-3.7812954331612|-3.8806671726676|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2361729200097|3.2123627581547|3.2123627581547|3.2123627581547|3.2123627581547|3.2123627581547|3.2123627581547|3.2123627581547|3.2123627581547|3.2123627581547|3.1182271941959|3.1182271941959|3.1182271941959||3.0802524072659|3.0024998375434|3.0024998375434|3.0024998375434|3.0005552447127|2.9256169306224|2.9224270198308|2.9224270198308|2.8543631603941|2.7526258286089|2.6965342027445|2.6659126937267|2.6659126937267|-3.7106776720617|-3.7106776720617|-3.7106776720617|-3.7106776720617|-3.8568641616607|-3.9987378466686|-4.2030476583993|-4.7297416278561|4.7505172829701|4.7505172829701|4.7505172829701|4.7505172829701|4.7505172829701|4.7505172829701|4.7505172829701|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751||4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751||4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.668844020751|4.5987153719828|4.4685728495834|4.4171948266016|4.4171948266016|4.4171948266016|4.4171948266016|4.4171948266016|4.4171948266016|4.4171948266016|4.4171948266016|4.4171948266016|4.4171948266016||4.4171948266016|4.4171948266016|4.4171948266016|4.4171948266016|4.3334563749791|4.3334563749791|4.3128486420212|4.3128486420212|4.3128486420212|4.3128486420212|3.8883874179586|-4.4548393365215|-4.4548393365215|-4.4548393365215|-4.4548393365215|-4.4548393365215|-4.4548393365215|-4.4548393365215|-4.4548393365215|-4.4548393365215|-4.4548393365215|-4.4548393365215|-4.4548393365215|-4.4548393365215|-4.4548393365215||-4.5947991605678|-4.6524824297074|-4.7862916429444|-4.8388414259805|-4.8388414259805|-4.982746123832|-5.0387865932409|-5.0387865932409|-5.0497625836204|3.742156702622|3.742156702622|3.742156702622|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744|-3.8963876912744
01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01351|942357|/equities/om-asset-management-plc|R2000GROWTH|-56.106761874469|-56.106761874469|-56.106761874469|-56.106761874469||-56.106761874469|-56.106761874469|-56.106761874469|-56.106761874469|-56.106761874469|-56.106761874469|-56.106761874469|51.137203171788|51.137203171788|51.137203171788|51.137203171788|51.137203171788|51.137203171788|50.585981955063|50.475467010142|50.475467010142|50.475467010142|49.214687024887|49.1622256783||49.1622256783|48.516205419805|46.865227396517|46.519140119055|46.006251946765|46.006251946765|44.863334999862|44.863334999862|44.863334999862|44.863334999862|44.609210007148||44.609210007148|44.609210007148|44.609210007148|44.609210007148||44.231344850811|43.625384922328|43.271882139435|43.271882139435|43.271882139435|43.271882139435|43.271882139435|43.271882139435|43.271882139435|43.271882139435|42.516590209791|-47.414259809156|-47.414259809156|-47.414259809156|-47.414259809156|-47.414259809156|-47.414259809156|-47.414259809156|-47.414259809156||-47.414259809156|-47.414259809156|-47.414259809156|-47.414259809156|-47.414259809156|-47.414259809156|-47.533069074044|-48.742853416214|-49.032061114587|-49.3036775751|-49.319722044291|-49.319722044291|-49.319722044291|-49.319722044291|-49.319722044291|-49.557240234285|-50.660733896791|-52.489753836061|46.907726548747|46.907726548747|45.424476003739|45.424476003739|44.277674092289|-48.615664815537|-48.615664815537|-48.615664815537|-48.615664815537|-48.615664815537|-48.615664815537|-48.615664815537|-48.615664815537|-48.615664815537|-48.615664815537|-48.615664815537|-48.615664815537|-48.749676756983|-49.49123663916|-50.48349031989|-50.48349031989|-50.48349031989|-50.48349031989|-50.48349031989|-50.48349031989|-50.48349031989|-50.48349031989|-50.48349031989|-50.48349031989|-50.48349031989|-50.48349031989|-50.48349031989|-50.48349031989|-50.48349031989|-50.48349031989|-50.48349031989|-50.48349031989|-50.48349031989|-50.48349031989|-50.48349031989|-50.48349031989|-51.124432824102|46.170256365161|46.170256365161||46.170256365161|46.170256365161|45.761108121189|45.482063621186|45.0317371619|43.727702274615|43.451158867334|43.451158867334|43.451158867334|43.451158867334|43.394311340387|43.394311340387|43.394311340387|42.34062195678|40.765691978616|40.489377797624|40.437937222612|40.437937222612|38.397429636995|37.739035334335|37.739035334335|37.739035334335|37.654251599325|37.654251599325|37.654251599325|37.632962362282|37.632962362282|37.476663482776|37.476663482776|37.476663482776|37.476663482776|37.209870113919|36.981947895689|36.981947895689|36.981947895689|36.40716509996|35.897961035682|35.293845273072|35.263944509361|35.263944509361||34.632718698552|33.719963966002|33.326423239548|33.326423239548|32.672716537934|31.657461819628|31.214678960354|30.996867927479|29.948186115608|29.87933576434||29.87933576434|29.87933576434|29.87933576434|29.87933576434|29.87933576434|29.87933576434|29.393705875003|28.745810769619|28.745810769619|28.249789845746|28.182211311783|28.182211311783|28.182211311783|28.182211311783|28.178594375497|28.178594375497|27.887954590981||27.887954590981|27.887954590981|27.887954590981|27.887954590981|27.887954590981|27.887954590981|27.887954590981|27.677649363616|27.580721176044|27.372467558004|26.381630836171|26.120700873978|26.013557052222|25.602007759509|24.852230907477|24.81812475468|24.81812475468|23.894845059199|23.894845059199|23.814550031868|23.603667168316|23.425975392994|23.425975392994|23.348854735633|23.348854735633||23.348854735633|22.959434878115|22.959434878115|22.60719552226|21.409383722887|-26.167097844953|-26.167097844953|-26.167097844953|-26.167097844953|-26.167097844953|-27.772330803203|24.481411619093|24.481411619093|24.481411619093|24.481411619093|24.481411619093|24.459835232525|24.189661120076|23.883512495513|23.585086243823|23.585086243823|23.394240478095|-25.796939235988|-25.796939235988|-25.796939235988|-25.796939235988|-25.796939235988|-25.796939235988|-25.796939235988|-25.796939235988|-25.796939235988
01352|15782|/equities/corcept-therapeutics|R2000GROWTH|-43.017162769677|-43.707606811923|37.207400557891|37.207400557891||37.207400557891|37.207400557891|37.207400557891|37.207400557891|37.207400557891|37.207400557891|37.207400557891|37.207400557891|37.207400557891|37.207400557891|37.207400557891|37.207400557891|37.207400557891|35.57535579193|34.842061228094|-44.310210521279|-44.310210521279|-44.310210521279|-44.310210521279||-45.533338236873|-47.236259116138|-48.181332311592|-49.129553169631|-50.794126663631|-51.290140957773|-52.248489639428|-53.316654917561|-53.452949043736|-55.505636741304|-56.759067060312||-57.088108806433|-85.864989365275|79.212957604375|79.212957604375|79.212957604375|79.212957604375|79.212957604375|79.212957604375|79.212957604375|79.212957604375|79.212957604375|79.212957604375|79.212957604375|78.235508211947|76.930565154659|76.069404866614|76.069404866614|76.069404866614|76.069404866614|75.469614958672|73.59376502027|-81.45571422977|-81.45571422977|-81.45571422977||-81.45571422977|-81.45571422977|-81.45571422977|-81.45571422977|-81.45571422977|-81.45571422977|-81.45571422977|-81.45571422977|-81.45571422977|-81.45571422977|-81.45571422977|-81.45571422977|-81.45571422977|-81.45571422977|-81.45571422977|-81.45571422977|-81.45571422977|-81.744679985253|-81.871146423456|-81.871146423456|-81.871146423456|-82.077941928568|-84.179242774913|-84.179242774913|-84.179242774913|-84.179242774913|-84.179242774913|-84.179242774913|-84.179242774913|-84.179242774913|-84.179242774913|-84.179242774913|-86.378935572251|-92.303039918061|82.145460606118|82.145460606118|82.145460606118|81.467180994374|79.250758254111|76.83083924936|76.209554668399|76.209554668399|75.94324874451|75.221140538876|74.247327869937|73.946322195845|73.124801151308|71.508946198393|71.163108368902|68.559228601487|66.273298852545|-74.542615375276|-74.542615375276|-74.542615375276|-74.542615375276|-74.542615375276|-74.542615375276|-74.542615375276|-74.542615375276|-74.542615375276|-74.542615375276|-74.542615375276||-74.542615375276|-74.73110328191|-74.73110328191|-74.73110328191|-74.756404124153|-74.756404124153|-74.756404124153|-74.756404124153|-74.756404124153|-74.756404124153|-74.756404124153|-74.756404124153|-74.756404124153|-74.756404124153|-74.756404124153|-74.756404124153|-74.756404124153|-74.756404124153|-74.756404124153|-74.756404124153|-74.756404124153|-74.870045255768|-74.870045255768|-74.870045255768|-74.870045255768|-74.870045255768|-75.434773947517|-76.202531948929|-76.927247802447|-76.927247802447|-76.927247802447|-76.927247802447|-76.927247802447|-76.927247802447|-76.927247802447|-76.927247802447|-76.927247802447|-76.927247802447|-76.927247802447|-78.588051469271||-79.293931958049|-79.293931958049|-79.62495858975|-79.62495858975|-79.62495858975|-79.62495858975|-79.62495858975|-79.62495858975|-79.62495858975|-79.62495858975||-79.795169508776|-79.795169508776|-79.795169508776|-80.116387751722|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475||-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.31084070475|-80.603711131227||-82.382453921782|-86.617042121343|-88.572688589551|-88.801683014383|-88.801683014383|-91.478255768341|-93.081953176439|-95.451781724927|-95.451781724927|-97.133912270861|-101.99045858736|-108.85079394839|86.318998365964|86.318998365964|-63.66409065396|-64.354231674064|-64.354231674064|-64.354231674064|-64.354231674064|-64.354231674064|-64.354231674064|-64.354231674064|-64.354231674064|-64.354231674064|-64.354231674064|-64.354231674064|-64.554087844916|-64.554087844916|-64.554087844916|-64.554087844916|-65.098430650573
01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE|30.907527883204|30.907527883204|30.907527883204|30.058542888618||30.058542888618|30.058542888618|30.058542888618|28.918660341872|28.585456304168|28.141746198765|28.141746198765|28.141746198765|28.141746198765|28.141746198765|28.141746198765|28.141746198765|28.141746198765|28.141746198765|28.141746198765|28.141746198765|28.141746198765|26.212073285967|25.544266745375||25.544266745375|25.426407015904|25.15395958407|25.15395958407|24.721865892226|24.337273226639|24.148915302378|23.794072269977|23.423968870971|23.316076684367|22.751751290837||22.321946209315|22.317717518677|22.146353154569|22.022892745765|21.84876906478|21.760407910747|21.760407910747|21.760407910747|21.468231079758|21.113034855194|20.576204868232|20.518070525641|20.518070525641|20.518070525641|20.492021581326|20.33254355315|20.33254355315|20.33254355315|20.33254355315|20.33254355315|20.33254355315|20.158660241008|20.036339784404|20.036339784404||20.011767626626|19.737519530039|-21.955741249723|-21.955741249723|-21.955741249723|19.850775343137|19.850775343137|19.850775343137|19.850775343137|19.850775343137|19.850775343137|19.529043617019|19.529043617019|19.457676447388|19.457676447388|19.457676447388|19.457676447388|19.457676447388|19.457676447388|19.457676447388|19.457676447388|18.218847145846|18.218847145846|18.218847145846|18.218847145846|18.123515629241|18.123515629241|-19.806529634504|-19.806529634504|-19.806529634504|-19.806529634504|-19.806529634504|-19.806529634504|-19.806529634504|-19.806529634504|-20.322810404068|-20.63217347702|-21.119024153538|19.628989515846|19.628989515846|19.628989515846|19.628989515846|19.628989515846|19.628989515846|19.628989515846|19.628989515846|19.628989515846|19.628989515846|19.628989515846|19.628989515846|19.628989515846|19.628989515846|19.628989515846|19.628989515846|19.491377417848|19.13125320784|19.030300283843|19.030300283843|19.030300283843|18.941721757709|18.940015697075|18.940015697075||18.940015697075|18.940015697075|18.811683336444|18.553537650845|18.281707865156|17.717731270699|17.178681073253|17.178681073253|17.092128082456|17.092128082456|17.092128082456|17.092128082456|17.092128082456|16.464586147933|16.00037265847|15.999472889757|15.999472889757|15.410524882051|-16.895519045028|-16.895519045028|-16.895519045028|-17.209961806591|-17.209961806591|-17.460235183831|-17.5321124196|-17.5321124196|-17.57934116368|-17.57934116368|-17.57934116368|-17.85426864629|-18.058543099353|16.357053535972|16.357053535972|16.357053535972|16.357053535972|16.357053535972|16.357053535972|16.357053535972|16.357053535972|16.357053535972||16.357053535972|16.192451223857|16.192451223857|16.192451223857|16.192451223857|16.192451223857|16.192451223857|16.192451223857|16.192451223857|16.192451223857||16.192451223857|16.192451223857|16.192451223857|16.192451223857|16.192451223857|16.192451223857|15.981562545042|15.810092213133|15.408713608294|14.96039927767|14.96039927767|14.96039927767|14.96039927767|14.96039927767|14.96039927767|14.96039927767|14.96039927767||14.685376854997|14.685376854997|14.685376854997|14.685376854997|14.685376854997|14.685376854997|14.685376854997|14.685376854997|14.540141233979|14.418490022618|13.303600516803|12.90677798113|12.485864457386|12.31733292623|12.31733292623|12.112036853848|11.350040495195|10.657217022566|-13.621761601441|-13.621761601441|-13.621761601441|-13.621761601441|-13.621761601441|-13.621761601441|-13.621761601441||-13.621761601441|-13.621761601441|-13.621761601441|-13.621761601441|-13.621761601441|-13.621761601441|-13.621761601441|-13.621761601441|-13.774734701573|-13.796927573349|-14.858302992876|-14.977633327976|-14.977633327976|-15.061359293742|-15.415354180648|-15.543539368252|-15.543539368252|-15.543539368252|-15.543539368252|-15.543539368252|-15.543539368252|-15.543539368252|-15.543539368252|-15.543539368252|-15.543539368252|-15.543539368252|-15.543539368252|-15.543539368252|-15.543539368252|-15.710282395738|-15.710282395738
01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE|70.114344111117|70.114344111117|70.114344111117|70.114344111117||68.527329434987|-74.885832979707|-74.885832979707|-74.885832979707|-74.885832979707|-76.11842558387|-76.692688206134|-76.692688206134|-76.749653952318|-77.007719561148|-77.007719561148|-77.218302140289|-77.247836626959|72.282278856152|72.282278856152|72.282278856152|72.282278856152|72.282278856152|72.282278856152||72.282278856152|71.947532265842|70.721147318085|-74.82025898489|-74.82025898489|-74.82025898489|-74.82025898489|-74.82025898489|-74.82025898489|-74.82025898489|-75.336378611819||-75.983752928063|-76.00494922512|-76.00494922512|-76.00494922512||-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512||-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.00494922512|-76.28550046145|-77.566665365289|72.282289296363|72.282289296363|72.282289296363|72.282289296363|72.282289296363|72.282289296363|72.131511477745|72.131511477745|71.546882819374|71.293204624609|70.443003900797|70.11416928851|70.070573896089|70.070573896089|-73.988652461055|-73.988652461055|-73.988652461055|-73.988652461055|-74.094316980578|-74.094316980578|-74.727229391693|-74.727229391693|-74.727229391693|-74.727229391693|-74.727229391693|-74.727229391693|-74.727229391693|-74.727229391693|-74.727229391693|-74.727229391693|-74.989944607092|-74.989944607092|-75.841051479261|-76.352835756851|-76.445092420128|-76.460100841022|-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751||-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-76.480939128751|-77.659655282623|-78.437669857483|-79.260186628214|-79.939519874981|-79.939519874981|-79.962567731583|-79.962567731583|-79.962567731583|-80.114861409246|-80.114861409246|-80.114861409246|-80.114861409246|-80.114861409246|-80.114861409246|-80.657636017819||-80.657636017819|-80.657636017819|-80.657636017819|-80.657636017819|-81.000094213607|-81.000094213607|-81.000094213607|-81.000094213607|-81.000094213607|-81.000094213607||-81.000094213607|-81.000094213607|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413||-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|-81.104984308413|75.871499360029|75.871499360029|75.871499360029|75.871499360029|75.220922720805|75.220922720805|75.138665634386|75.138665634386|75.138665634386|75.138665634386|75.138665634386|75.138665634386|75.138665634386|75.138665634386|75.138665634386|75.138665634386|74.274630500202||74.213062381451|74.213062381451|74.213062381451|74.213062381451|74.213062381451|74.213062381451|74.213062381451|74.213062381451|74.213062381451|74.213062381451|74.213062381451|-79.376185440771|-79.376185440771|-79.376185440771|-79.376185440771|-79.376185440771|-79.376185440771|-79.376185440771|-80.701268752143|75.175098463474|75.175098463474|75.175098463474|75.175098463474|75.175098463474|75.175098463474|75.175098463474|75.175098463474|75.175098463474|74.958444856469|73.308828008246|72.873861380336
01355|1165970|/equities/jfrog-ltd|R2000GROWTH|-58.519630236342|-58.519630236342|-58.519630236342|-58.519630236342||-58.519630236342|-58.519630236342|-58.519630236342|-58.519630236342|-58.519630236342|-58.519630236342|-60.577044586727|-60.577044586727|-62.416159634666|-62.976470285906|-62.976470285906|-62.976470285906|-62.976470285906|-62.976470285906|-62.976470285906|-62.976470285906|-62.976470285906|-62.976470285906|-64.435524311611||-64.966947101038|-64.966947101038|-64.966947101038|-66.246884794678|-66.426535998943|-66.466522133403|-66.466522133403|-66.466522133403|-66.466522133403|-67.297852105623|-68.020369391447||60.739788143668|60.739788143668|60.739788143668|60.739788143668||60.739788143668|60.739788143668|60.739788143668|60.739788143668|60.739788143668|60.739788143668|60.739788143668|60.739788143668|60.739788143668|60.739788143668|60.739788143668|58.108120062653|56.850136336026|56.132096205944|56.132096205944|56.132096205944|56.132096205944|56.132096205944|56.132096205944||56.132096205944|56.132096205944|56.132096205944|56.132096205944|56.132096205944|56.132096205944|56.132096205944|56.132096205944|56.132096205944|56.132096205944|56.132096205944|56.132096205944|54.139660847181|50.156241748061|-51.311746329773|-51.311746329773|-51.380762965575|-51.380762965575|-51.380762965575|-51.527277411819|-51.527277411819|-51.527277411819|-51.527277411819|-51.527277411819|-51.527277411819|-51.527277411819|-51.527277411819|-51.527277411819|-51.527277411819|-51.527277411819|-51.527277411819|-51.527277411819|-51.720031991933|-52.249645128776|46.351577669758|46.351577669758|46.351577669758|46.351577669758|46.351577669758|46.351577669758|46.351577669758|46.351577669758|46.351577669758|46.351577669758|46.351577669758|46.351577669758|46.247621013476|45.53224765145|45.53224765145|45.488598532218|45.488598532218|45.488598532218|45.488598532218|45.488598532218|45.167886410309|45.124869735832|45.124869735832|44.819855168787|43.928507879156|43.928507879156|43.928507879156|43.928507879156||43.928507879156|43.895750128316|41.724387790414|41.591710516519|41.591710516519|40.985233992015|39.455576068466|-45.691093076394|-45.691093076394|-45.691093076394|-45.691093076394|-45.691093076394|-45.691093076394|-45.691093076394|-45.691093076394|-45.691093076394|-45.691093076394|40.192782406879|40.192782406879|40.192782406879|40.192782406879|40.192782406879|40.070590554423|-43.722613647454|-43.722613647454|-43.722613647454|-43.722613647454|-43.722613647454|-43.722613647454|-43.722613647454|-43.722613647454|-43.722613647454|-43.722613647454|-43.942677527526|-44.183509223835|-44.380675811653|40.269663413257|40.269663413257|40.269663413257|40.269663413257||40.269663413257|40.269663413257|40.269663413257|40.269663413257|39.338574943094|39.338574943094|39.195671837323|39.195671837323|39.195671837323|39.195671837323||39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.195671837323|39.095823280009||38.774744542039|38.774744542039|38.699869188898|38.699869188898|38.699869188898|38.699869188898|37.919021007345|37.777247081118|36.579163270877|36.005180047271|33.628533546922|31.24920462767|31.192868480359|31.192868480359|31.192868480359|31.192868480359|30.395131280328|29.110922468199|29.110922468199|29.110922468199|29.110922468199|-33.427327445461|-33.427327445461|-33.427327445461|-33.427327445461||-33.427327445461|-33.427327445461|-33.427327445461|-33.427327445461|-33.427327445461|-33.427327445461|-33.427327445461|-33.427327445461|-33.427327445461|-33.756475452266|-34.86323512367|-34.86323512367|-34.86323512367|-34.86323512367|-35.642483852214|-36.457202008373|-37.205006682447|-37.205006682447|-37.205006682447|-37.205006682447|-37.205006682447|-37.205006682447|-37.205006682447|-37.205006682447|-37.205006682447|-37.205006682447|-38.014525786805|-38.014525786805|-38.088273992988|-38.826208528383|-39.480125819518
01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE|-0.006509338356339|-0.006509338356339|-0.006509338356339|-0.006509338356339||-0.006509338356339|-0.006509338356339|-0.006509338356339|-0.007175109016204|-0.007175109016204|-0.0076167877788934|-0.0080278339808894|-0.0080278339808894|-0.0080278339808894|-0.0080278339808894|-0.0080278339808894|-0.0081087044800849|-0.0083041160490005|-0.0086104181997573|-0.0086104181997573|-0.0086104181997573|-0.0086104181997573|-0.0086104181997573|-0.0086104181997573||-0.0086104181997573|-0.0086104181997573|-0.0086104181997573|-0.0086104181997573|-0.0086104181997573|-0.0086104181997573|-0.0086104181997573|-0.0086104181997573|-0.0086104181997573|-0.0086104181997573|-0.0086128619442251||-0.0086128619442251|-0.0089292278807888|-0.0089292278807888|-0.0089292278807888||-0.0089292278807888|-0.0089292278807888|-0.0091435864843298|-0.0099789850306003|-0.010371094379731|-0.011977894447171|-0.011977894447171|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138||-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|-0.012106102010138|0.0010597675641847|0.0010597675641847||0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.0010597675641847|0.00064907410949343|0.00064907410949343|0.00064907410949343|0.00064907410949343|0.00064907410949343|0.00064907410949343|0.00064907410949343||0.00064907410949343|0.00064907410949343|0.00064907410949343|0.00064907410949343|0.00064907410949343|0.00064907410949343|0.00064907410949343|0.00064907410949343|0.00064907410949343|0.00064907410949343||0.00064907410949343|0.00064907410949343|-0.00031213986921397|-0.00066904429502885|-0.00071094252565552|-0.00071094252565552|-0.00071094252565552|-0.00071094252565552|-0.00071094252565552|-0.00071094252565552|-0.00071094252565552|-0.00071094252565552|-0.00071094252565552|-0.00071094252565552|-0.00071094252565552|-0.00071094252565552|-0.00071094252565552||-0.00071094252565552|-0.00071094252565552|-0.00071094252565552|-0.00071094252565552|-0.00071094252565552|-0.00071094252565552|-0.00071094252565552|-0.00071094252565552|-0.00071094252565552|-0.00071094252565552|-0.00071094252565552|-0.00076346277718697|-0.00076346277718697|-0.00076346277718697|-0.00076346277718697|-0.00076346277718697|-0.00076346277718697|-0.00076346277718697|-0.00076346277718697|-0.00076346277718697|-0.00076346277718697|-0.00076346277718697|-0.0024164565377017|-0.0024164565377017|-0.0024164565377017||-0.0024164565377017|-0.0024164565377017|-0.0024164565377017|-0.0024164565377017|-0.0024164565377017|-0.0024164565377017|-0.0024164565377017|-0.0024164565377017|-0.00031132985007219|-0.00031132985007219|-0.00031132985007219|-0.00031132985007219|-0.00033888434338037|-0.00033888434338037|-0.00033888434338037|-0.00033888434338037|-0.00033888434338037|-0.00033888434338037|-0.00033888434338037|-0.00033888434338037|-0.00033888434338037|-0.00033888434338037|-0.00033888434338037|-0.00033888434338037|-0.00033888434338037|-0.00039083348378124|-0.00039083348378124|-0.00039083348378124|-0.00039083348378124|-0.00039083348378124|-0.00039083348378124
01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH|14.628583948709|14.628583948709|14.628583948709|14.628583948709||14.628583948709|14.628583948709|14.628583948709|14.628583948709|14.628583948709|14.628583948709|14.628583948709|14.628583948709|14.628583948709|14.628583948709|14.628583948709|14.628583948709|14.628583948709|14.628583948709|14.628583948709|14.628583948709|14.628583948709|14.628583948709|13.853109209745||13.853109209745|13.841511029898|13.826123099525|13.822195356118|13.822195356118|13.822195356118|13.822195356118|13.822195356118|13.822195356118|13.822195356118|13.822195356118||13.822195356118|13.822195356118|13.822195356118|13.822195356118||13.822195356118|13.822195356118|13.822195356118|13.822195356118|13.822195356118|13.822195356118|13.822195356118|13.822195356118|13.822195356118|13.822195356118|13.822195356118|13.822195356118|13.822195356118|13.822195356118|13.822195356118|13.822195356118|13.822195356118|13.822195356118|13.822195356118||13.822195356118|13.498828641825|-15.739449111011|-15.739449111011|-15.739449111011|-15.739449111011|-15.739449111011|-15.739449111011|-15.739449111011|-15.739449111011|-15.739449111011|-15.739449111011|-15.739449111011|-15.757165899306|-15.996294964717|-16.036042953919|-16.036042953919|-16.225806955707|-16.225806955707|-16.225806955707|-16.226349389075|-16.226349389075|-16.226349389075|-16.226349389075|-16.226349389075|-16.226349389075|-16.226349389075|-16.226349389075|-16.226349389075|-16.226349389075|-16.226349389075|-16.226349389075|-16.226349389075|-16.323321699565|-16.954401889847|14.966306460021|14.966306460021|14.966306460021|14.909228603175|14.69948007066|14.69948007066|14.491366666764|14.316518194378|14.070298123029|14.019936190302|14.019936190302|13.931932049426|13.931932049426|13.931932049426|13.931932049426|13.931932049426|13.931932049426|13.931932049426|13.556069512536|13.414799367245|13.151542058766|13.151542058766|13.08615829236|12.736858964547|12.736858964547|12.736858964547|12.435399029636||12.387560303351|12.387560303351|12.387560303351|12.302011312534|12.170012806841|12.072236801726|11.972526151376|11.972526151376|11.972526151376|11.972526151376|11.756140159718|11.737655771168|11.654339724549|10.931210285832|10.71828938238|10.66850078504|10.66850078504|10.66850078504|10.001667795366|9.2649895294914|9.2649895294914|9.2649895294914|9.2649895294914|9.2649895294914|9.2649895294914|9.1525378021907|9.1525378021907|9.1525378021907|9.1525378021907|9.1525378021907|9.1525378021907|9.1525378021907|9.1525378021907|9.1525378021907|9.1525378021907|9.1525378021907|9.1525378021907|9.1525378021907|9.1525378021907|9.1525378021907||9.1525378021907|8.8986531135452|8.6026703910708|8.3143559116655|8.1640060895608|8.1409859882576|8.1409859882576|8.1409859882576|8.1409859882576|8.1409859882576||8.1409859882576|8.1409859882576|8.1409859882576|8.1409859882576|8.1409859882576|8.1409859882576|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735||8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|8.1193325886735|-9.0485828456261|-9.0485828456261|-9.0485828456261|-9.0485828456261|-9.0762235708274|-9.0762235708274|-9.0762235708274|-9.0762235708274|-9.0762235708274|-9.0762235708274|-9.0762235708274|-9.3158041180546|-9.3771727263594|-9.3771727263594|-9.3771727263594||-9.4782473444568|-9.5805523792491|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.6703515753628|-9.947613105231|-10.032497252277|-10.032497252277|-10.099580916912|-10.099580916912|-10.099580916912|-10.099580916912|-10.099580916912|-10.099580916912|-10.099580916912|-10.099580916912
01358|34151|/equities/novagold-resources-inc|R2000GROWTH|8.6438504867079|8.6438504867079|8.6438504867079|8.6438504867079||8.6438504867079|8.6438504867079|8.6438504867079|-11.25564530237|-11.25564530237|-11.25564530237|-11.25564530237|-11.659218966817|-11.659218966817|-11.659218966817|-11.975882577906|9.1920349884435|9.1920349884435|9.0734702968326|9.0734702968326|9.0734702968326|9.0734702968326|9.0734702968326|9.0734702968326||9.0118006645689|9.0118006645689|9.0118006645689|9.0055195415768|9.0055195415768|8.9151839943872|8.9151839943872|8.9151839943872|8.9151839943872|8.9151839943872|8.9151839943872||8.9151839943872|8.9151839943872|8.9151839943872|8.9151839943872||8.8581288221084|8.8581288221084|8.8581288221084|8.8581288221084|8.8581288221084|8.8581288221084|8.8581288221084|8.8581288221084|8.8581288221084|8.8581288221084|8.8581288221084|8.8581288221084|8.8581288221084|8.8581288221084|8.8581288221084|8.8581288221084|8.8581288221084|8.8581288221084|8.4745874275326||7.9189862531158|-9.3384371795925|-9.3384371795925|-9.3384371795925|-9.3384371795925|-9.3384371795925|-9.3384371795925|-9.3384371795925|-9.3384371795925|-9.3384371795925|-9.3384371795925|-9.3384371795925|-9.3384371795925|-9.3384371795925|-9.3384371795925|-9.3384371795925|-9.4599305831362|-9.7526932493955|-9.7526932493955|-9.7526932493955|-9.7526932493955|-9.7526932493955|-9.8885481905176|-10.225886511718|-10.502810954943|-10.502810954943|-11.088657114125|8.8775689015166|8.8775689015166|8.8775689015166|8.7300766186997|8.6041820313139|8.6041820313139|8.6041820313139|8.6041820313139|8.6041820313139|8.4455117291934|8.4455117291934|8.4455117291934|8.2169354300506|7.7485375410254|7.7485375410254|7.5328193247246|7.1997989879634|6.9272177956595|6.9272177956595|6.9272177956595|6.7466307770426|6.4945898730683|6.3516970998694|6.3516970998694|6.3516970998694|6.2424412178386|6.0960458039563|6.0006719117836|6.0006719117836|6.0006719117836|6.0006719117836|5.9785242086733|5.9164186696572|5.9164186696572|5.9164186696572||5.9096315945037|5.8290353709733|5.7733726428919|5.7684695110247|5.5682993051658|5.3426756462225|5.3426756462225|5.3426756462225|5.3426756462225|5.3426756462225|5.2624174842977|5.2099086189428|-5.9659828653925|-5.9659828653925|-5.9659828653925|-5.9659828653925|-5.9659828653925|-5.9659828653925|-5.9659828653925|-5.9659828653925|-5.9659828653925|-5.9659828653925|-6.068006992421|5.156915075462|5.156915075462|5.156915075462|5.156915075462|5.156915075462|5.156915075462|4.8576831363758|4.7023759973403|4.5740507060021|4.4431119686729|4.2537358873825|4.2144287552812|4.0696427520092|3.9476589556067|3.7834676279151|3.7834676279151|3.7834676279151||3.7834676279151|3.6021862044956|-4.4798385364463|-4.4798385364463|-4.4798385364463|-4.4798385364463|-4.4798385364463|3.7518553043624|3.7518553043624|3.7518553043624||3.7518553043624|3.7518553043624|3.7518553043624|3.7518553043624|3.7518553043624|3.7518553043624|3.7518553043624|3.7518553043624|3.7518553043624|3.7518553043624|3.5937283331841|-4.1503390732765|-4.1503390732765|-4.1503390732765|-4.1503390732765|-4.1503390732765|-4.1503390732765||-4.2777101798587|-4.3151269455546|-4.3151269455546|-4.3151269455546|-4.3151269455546|-4.3151269455546|-4.3151269455546|-4.3151269455546|-4.4356964980886|-4.5302183402165|3.7097564509691|3.7097564509691|3.7097564509691|3.7097564509691|3.7097564509691|3.7097564509691|3.7097564509691|3.7097564509691|3.7097564509691|3.7097564509691|3.7097564509691|3.7097564509691|3.5022292458549|3.0141436218702|2.4751596317781||-3.0799023361553|-3.0799023361553|-3.0799023361553|-3.0799023361553|-3.0799023361553|-3.0799023361553|-3.0799023361553|-3.1345915100695|-3.2139906244942|-3.2541562536765|-3.4079514056896|-3.4402076402284|-3.4402076402284|-3.4402076402284|-3.5424529357064|2.998048158256|2.998048158256|2.998048158256|2.998048158256|2.998048158256|2.998048158256|2.998048158256|2.998048158256|2.998048158256|2.998048158256|2.998048158256|2.998048158256|2.998048158256|2.998048158256|2.998048158256|-3.3822454115615
01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH|-2.1865209964082|-2.1865209964082|-2.1865209964082|-2.1865209964082||-2.1865209964082|-2.1865209964082|-2.1865209964082|-2.1865209964082|-2.1865209964082|-2.2195788519433|-2.2219375589215|-2.2506345002362|-2.2506345002362|-2.2506345002362|-2.2690384154529|1.9053112129691|1.9053112129691|1.9053112129691|1.9053112129691|1.9053112129691|1.9053112129691|1.9053112129691|1.9053112129691||1.9053112129691|1.9053112129691|1.9053112129691|-2.3125011606781|-2.3125011606781|-2.3125011606781|-2.3125011606781|-2.3125011606781|-2.3125011606781|-2.3125011606781|-2.3125011606781||-2.3341123907398|-2.4065137007315|-2.4937337342814|-2.4937337342814||-2.4937337342814|-2.4937337342814|-2.5644553198142|-2.5644553198142|-2.6046726917473|-2.718575143731|2.1838053645742|2.1838053645742|2.1838053645742|2.1838053645742|2.1838053645742|2.1838053645742|2.1838053645742|2.1838053645742|2.1838053645742|2.1838053645742|2.1838053645742|2.1838053645742|2.1838053645742||2.075411578246|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.6568748191105|-2.7948609673432|-2.8230740931697|-2.8230740931697|-2.8230740931697|-2.853371265538|-2.9220009249198|-2.9220009249198|-2.9220009249198|-2.9530462754788|-2.9530462754788|-3.0417847382826|-3.045038659021|-3.1917095787489|-3.4330105392098|-3.6394560963974|-3.9618958004168|2.7073322282111|2.7073322282111|2.7073322282111|2.7073322282111|2.4729246945155|2.1579718822652|2.1227464934647|2.1031582235491|2.1031582235491|2.1031582235491|2.1031582235491|1.9943423270291|1.9604784208025|1.9604784208025||1.9604784208025|1.9604784208025|1.9544746123819|1.9544746123819|1.9544746123819|1.9544746123819|1.9544746123819|1.9544746123819|1.9544746123819|1.8965829702515|1.8805423735914|1.8805423735914|1.8805423735914|1.8805423735914|1.8805423735914|1.8805423735914|1.713904146704|1.713904146704|1.713904146704|1.713904146704|1.713904146704|1.713904146704|1.713904146704|1.713904146704|1.713904146704|1.713904146704|1.713904146704|1.713904146704|1.713904146704|1.713904146704|1.713904146704|1.6564594275148|1.6564594275148|1.6564594275148|1.6564594275148|1.5755104694534|1.4616005259276|1.4393783628411|1.260315871431|1.260315871431||1.260315871431|1.260315871431|1.260315871431|1.260315871431|1.260315871431|1.260315871431|1.260315871431|1.260315871431|1.260315871431|1.260315871431||1.260315871431|1.260315871431|1.260315871431|1.260315871431|1.260315871431|1.260315871431|1.260315871431|1.260315871431|1.1986842952322|-1.6271669980052|-1.6271669980052|-1.6271669980052|-1.6271669980052|-1.6271669980052|1.2534992682003|1.2534992682003|1.2534992682003||1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.2534992682003|1.1308325117454|1.1130833640051|1.1130833640051|1.1011662883777|-1.6191902854141|-1.6191902854141|-1.6191902854141|-1.6191902854141|-1.6191902854141||-1.6191902854141|-1.6191902854141|-1.7155576777675|-1.7155576777675|-1.7249084724561|-1.7492592018987|-1.7492592018987|-1.7492592018987|-1.7492592018987|-1.8125101970462|-1.9122835979228|-1.9958484289121|-2.0259148475276|-2.1710165338104|-2.3158739094805|-2.3877598781135|-2.5301110102895|-2.6002600189774|-2.6002600189774|-2.6002600189774|-2.6002600189774|-2.6002600189774|-2.6002600189774|-2.6002600189774|-2.6002600189774|-2.68140012652|-2.6816667793013|-2.6816667793013|-2.8387963107138|-2.9656127650685|-2.9656127650685
01360|1153166|/equities/brp-group-inc|R2000GROWTH|-20.389346864401|-20.777091391418|-20.777091391418|-20.777091391418||-20.777091391418|-20.948990856645|-21.241935238836|-22.374927610818|-23.66408612404|-24.271762076062|-24.655290275858|-25.258999761297|-25.258999761297|-26.350277936407|-26.843085964464|22.645808768721|22.645808768721|22.645808768721|22.645808768721|22.645808768721|22.645808768721|22.645808768721|22.645808768721||22.645808768721|22.645808768721|22.24935820098|-26.585908739358|-26.585908739358|-26.585908739358|-26.585908739358|-26.585908739358|-26.585908739358|-26.585908739358|-26.585908739358||-26.585908739358|-26.585908739358|-26.585908739358|-26.585908739358||-26.585908739358|-26.585908739358|-26.585908739358|-26.585908739358|-26.585908739358|-26.585908739358|-26.585908739358|-26.585908739358|-26.585908739358|-26.585908739358|-26.585908739358|-27.346120667225|-28.79335533816|25.013956473495|25.013956473495|25.013956473495|25.013956473495|25.013956473495|24.731618375938||24.680415759173|24.680415759173|24.680415759173|24.680415759173|24.680415759173|24.680415759173|24.680415759173|24.680415759173|24.680415759173|24.680415759173|24.361573044555|23.438135906609|23.390707647968|22.810230321541|21.651646264013|21.164050349059|-25.272097402064|-25.272097402064|-25.272097402064|-25.69831965284|-26.302021268523|-26.762162354982|-26.762162354982|-26.762162354982|-26.762162354982|-26.762162354982|-26.850914229331|-26.850914229331|-27.437404249971|-29.124894670717|-30.192660813057|-30.632842825295|-30.632842825295|-30.632842825295|-30.632842825295|-30.632842825295|-30.632842825295|-30.632842825295|-30.632842825295|-30.632842825295|-31.070936519174|-31.540023731157|-31.668070288681|-32.201189858144|-32.451043189041|-33.328938021122|-34.181588813918|-34.181588813918|-34.493362202364|-34.493362202364|-34.493362202364|-34.493362202364|-34.493362202364|-34.493362202364|-34.493362202364|-34.493362202364|-34.507337891724|-34.507337891724|-34.507337891724|-34.507337891724|-34.715665008918|-35.222682690505||-35.441891063736|-35.441891063736|-35.567536926924|-35.567536926924|-35.567536926924|-35.567536926924|-35.567536926924|-35.567536926924|-35.567536926924|-35.567536926924|-35.567536926924|-35.567536926924|-35.567536926924|-35.567536926924|-35.567536926924|-35.567536926924|-35.567536926924|-38.055874613323|-40.132470611925|-40.132470611925|-40.226255315537|-41.499171462318|-41.917970249676|-43.316631923807|38.636997622052|38.636997622052|38.636997622052|38.636997622052|38.636997622052|38.636997622052|38.636997622052|38.636997622052|38.537341419673|38.537341419673|38.537341419673|38.537341419673|38.537341419673|38.537341419673|38.537341419673|38.537341419673||38.537341419673|38.537341419673|38.537341419673|38.537341419673|38.537341419673|38.537341419673|38.537341419673|38.537341419673|-42.064027218756|-42.064027218756||-42.064027218756|-42.064027218756|-42.064027218756|-42.064027218756|-42.064027218756|-42.064027218756|-42.064027218756|-42.064027218756|-42.064027218756|-42.064027218756|-42.064027218756|-42.064027218756|-42.064027218756|-42.151465015976|-42.151465015976|-42.151465015976|-42.151465015976||-42.151465015976|-42.165518210297|-42.625575619677|-43.398176236356|-43.398176236356|-43.398176236356|-43.398176236356|-43.398176236356|-44.63098875118|-44.63098875118|-45.018044430158|-45.271384458656|-45.271384458656|-46.471815565024|-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207||-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207|-47.383272220207|40.657723887013|40.657723887013|40.657723887013|40.657723887013|40.657723887013|40.657723887013|40.657723887013|40.657723887013|40.657723887013|40.657723887013|39.531134586916|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959|37.966972116959
01361|48419|/equities/houghton-mifflin|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE|-27.860163883547|-27.860163883547|-28.046848831552|-28.149710189389||-28.486522368906|-28.918913713559|-29.580459558815|-29.73821502457|-29.73821502457|-29.73821502457|-29.73821502457|-30.576906053335|-30.954339495533|-31.045099990493|-31.244555862884|28.102337360001|28.102337360001|28.102337360001|28.102337360001|28.102337360001|28.102337360001|28.102337360001|28.102337360001||28.102337360001|28.102337360001|28.102337360001|28.102337360001|28.102337360001|28.102337360001|28.102337360001|27.879263665517|27.729408580749|27.729408580749|27.729408580749||27.729408580749|27.729408580749|27.576010102132|26.828066369007||26.470629396383|26.201949543355|26.201949543355|25.225500789614|25.065888901427|25.065888901427|25.065888901427|25.065888901427|25.065888901427|25.023210759378|24.959400966671|23.594334420128|23.201456309957|23.201456309957|23.201456309957|23.201456309957|22.004896536583|21.378883903074|21.378883903074||21.378883903074|20.681536640114|20.040596923769|19.618151410356|-23.117207432166|-23.117207432166|-23.117207432166|-23.117207432166|-23.117207432166|-23.117207432166|-23.117207432166|-23.117207432166|-23.117207432166|-23.117207432166|-23.117207432166|-23.117207432166|-23.117207432166|21.072452675273|21.072452675273|21.072452675273|21.072452675273|21.022168410012|20.857410179452|-23.488890960104|-23.488890960104|-23.488890960104|-23.488890960104|-23.488890960104|-23.488890960104|-23.488890960104|-23.488890960104|-23.488890960104|-23.488890960104|-23.586156517467|-23.586156517467|-23.586156517467|-23.586156517467|-23.586156517467|-23.586156517467|-23.586156517467|-23.586156517467|-24.128506932216|21.394712988432|21.394712988432|21.394712988432|21.394712988432|21.394712988432|21.394712988432|21.394712988432|21.394712988432|21.394712988432|21.394712988432|21.394712988432|21.394712988432|21.394712988432|20.935045261355|20.935045261355|20.935045261355|20.520049858062|20.376246916865|20.376246916865|20.376246916865||20.376246916865|20.376246916865|19.870274636055|-22.70540475662|-22.70540475662|-22.70540475662|-22.70540475662|-22.70540475662|-22.70540475662|-22.70540475662|-22.70540475662|-22.70540475662|-22.70540475662|-22.70540475662|-22.70540475662|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437||-22.717301546437|-22.717301546437|-22.717301546437|-22.717301546437|20.054387202781|20.054387202781|20.054387202781|20.054387202781|20.054387202781|20.054387202781||20.054387202781|20.054387202781|20.054387202781|20.054387202781|20.054387202781|20.054387202781|20.054387202781|20.054387202781|19.665986819313|19.660540787429|19.341195654042|18.182839366206|17.778993207742|17.778993207742|17.701436659284|17.639914503927|17.639914503927||17.639914503927|17.639914503927|17.639914503927|17.639914503927|17.389771533153|17.389771533153|-20.922377575423|-20.922377575423|-20.922377575423|-20.922377575423|-20.922377575423|-20.922377575423|-21.288079885405|-22.542533825682|-22.945876279194|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521||-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.021414429521|-23.709905154811|-25.321004004944|-25.321004004944|-25.321004004944|-25.782104246274|-25.782104246274|-25.782104246274|-25.782104246274|-25.782104246274|-25.782104246274|-26.355672139211|-26.518052264844|-26.518052264844|-27.137836850125|-27.731484108985|-27.933315680889|-28.185137006831|-28.185137006831|-28.185137006831|-28.185137006831|-28.375323848804
01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE|-4.6507569910471|-4.6507569910471|-4.6507569910471|-4.6507569910471||-4.7561196473136|-4.7561196473136|-4.78568848271|-4.8658610874822|-4.8658610874822|-4.8658610874822|-4.8658610874822|3.9941169524299|3.9941169524299|3.9941169524299|3.9941169524299|3.9941169524299|3.9941169524299|3.9941169524299|3.9761938754555|3.9761938754555|3.9507707692778|3.7922345474552|3.7922345474552||3.7922345474552|3.7922345474552|3.7922345474552|3.782909918554|3.782909918554|3.782909918554|3.782909918554|3.782909918554|3.782909918554|3.782909918554|3.782909918554||3.782909918554|3.782909918554|3.782909918554|3.782909918554||3.782909918554|3.782909918554|3.782909918554|3.782909918554|3.782909918554|3.782909918554|3.782909918554|3.782909918554|3.6694430372513|3.6694430372513|3.6694430372513|3.6694430372513|3.6694430372513|3.6694430372513|3.5382697870772|3.0514110514898|-4.4054394268466|-4.4054394268466|-4.4054394268466||-4.4054394268466|-4.4054394268466|-4.4054394268466|-4.4054394268466|-4.5901327556452|-4.6690363692002|-4.7561517343208|-5.0607240183801|-5.0900298204503|-5.0900298204503|-5.2363361955231|-5.2363361955231|-5.2363361955231|-5.2363361955231|-5.3889848789181|-5.5316499163272|-5.764055403246|4.2285497308637|4.2285497308637|4.2285497308637|4.2285497308637|4.2285497308637|4.2285497308637|4.2285497308637|4.162228245478|4.162228245478|4.162228245478|4.162228245478|4.162228245478|4.162228245478|4.0830314368464|3.7330052758842|3.7330052758842|3.7330052758842|3.7330052758842|3.6211172105636|3.4379081728023|3.4326757062323|3.3123617027476|3.1800685562772|2.9556317106532|-3.6296446202562|-3.6296446202562|-3.6296446202562|-3.6296446202562|-3.6296446202562|-3.6296446202562|-3.6296446202562|-3.6296446202562|-3.6296446202562|-3.6296446202562|-3.6296446202562|-3.6296446202562|-3.6296446202562|-3.6296446202562|-3.6296446202562|-3.6690496336934|-3.6984439469557|-3.6984439469557|-3.7293821415616|-3.7426468223679|-3.819885356597||-3.9504282026069|-4.1058915120594|-4.1058915120594|-4.1058915120594|-4.1058915120594|-4.1058915120594|-4.1058915120594|-4.1058915120594|-4.1058915120594|-4.1058915120594|-4.1058915120594|-4.1058915120594|-4.1058915120594|-4.1058915120594|-4.1058915120594|-4.3601572361514|-4.3957301739106|-5.01426056187|-5.01426056187|-5.01426056187|-5.01426056187|-5.2702895619322|4.1259690066751|4.1259690066751|4.1259690066751|4.1259690066751|4.1259690066751|3.9585764165914|3.5779270103488|3.5779270103488|3.5779270103488|3.4949636912913|3.2791706165308|3.2274512166146|3.2274512166146|3.1655016204122|3.0855573570732|3.0447859009111|2.6003176856929|2.3433639527354||2.283415569309|2.2406324021025|2.2406324021025|2.2406324021025|2.2406324021025|2.2406324021025|2.2406324021025|2.2406324021025|2.2406324021025|2.2406324021025||2.2406324021025|2.2406324021025|2.2406324021025|2.2406324021025|2.2406324021025|2.2406324021025|2.2406324021025|2.2224194332409|2.0645437951936|1.776715225208|1.7196836540303|1.6518934461317|1.6518934461317|1.6267202735489|1.6267202735489|1.5077446765972|-2.1226363137134||-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134||-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.1226363137134|-2.177740376831|-2.3031362386408|-2.3031362386408|-2.3887013894389|-2.5075237797443|-2.611843074554|-2.8053922401466|-3.0505470420031|-3.0812190301512|-3.0812190301512|-3.164110184521|-3.1845668563252|-3.2314834010949|-3.2314834010949|-3.2314834010949|-3.2314834010949|-3.2314834010949|-3.2314834010949|-3.2314834010949|-3.2314834010949|-3.2314834010949
01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE|23.60470339023|23.60470339023|23.46138743058|23.46138743058||23.46138743058|23.46138743058|23.46138743058|23.46138743058|22.945812880443|22.945812880443|22.78124997283|22.78124997283|-25.079216015902|-25.079216015902|-25.079216015902|-25.079216015902|-25.079216015902|-25.079216015902|-25.079216015902|-25.079216015902|-25.079216015902|-25.079216015902|-25.079216015902||-25.079216015902|-25.079216015902|-25.079216015902|-25.079216015902|-25.079216015902|-25.079216015902|-25.22023719398|-25.22023719398|-25.479152505572|-25.613627316947|-25.613627316947||-25.613627316947|-25.613627316947|-25.613627316947|-25.613627316947||-25.635508828359|-25.635508828359|-25.635508828359|-25.871854893584|-26.15900454722|-26.917228012197|-27.088155223003|-27.088155223003|-27.088155223003|-27.088155223003|-27.088155223003|-27.088155223003|-27.088155223003|-27.088155223003|-27.284062121832|-28.094513600097|-29.598348609856|-29.969831564086|27.214142345641||27.214142345641|27.214142345641|27.214142345641|27.214142345641|27.214142345641|27.214142345641|27.100307978898|27.100307978898|27.100307978898|27.100307978898|26.978398470647|26.894886498724|25.689977024897|25.689977024897|25.689977024897|25.689977024897|-28.023062078295|-28.023062078295|-28.023062078295|-28.023062078295|-28.023062078295|-28.023062078295|-28.023062078295|-28.023062078295|-28.023062078295|-28.023062078295|-28.023062078295|-28.023062078295|-28.023062078295|-28.023062078295|-28.023062078295|-28.023062078295|-28.023062078295|-28.59321284956|-28.59321284956|-28.59321284956|-29.155654013889|26.72996819714|26.72996819714|26.72996819714|26.72996819714|26.72996819714|26.72996819714|26.72996819714|26.72996819714|26.72996819714|26.415448875305|26.415448875305|26.415448875305|26.415448875305|26.415448875305|26.415448875305|26.339942953186|25.965491636149|25.385546533655|24.872782733204|24.872782733204|24.616667795633|-27.411079475743|-27.411079475743|-27.686092487065|-27.686092487065||-27.686092487065|-27.982228962844|-27.982228962844|-27.982228962844|-27.982228962844|-27.982228962844|-27.982228962844|-27.982228962844|-27.982228962844|-27.982228962844|-27.982228962844|-27.982228962844|-27.982228962844|-27.982228962844|-27.982228962844|-27.982228962844|-28.197475769195|-28.393306893412|-28.884230157074|-29.223145189481|-29.766998915266|-29.766998915266|-30.263333272482|-30.875369760224|-31.487911883138|-31.74240111327|-32.520853803407|-32.520853803407|-32.520853803407|-32.520853803407|-32.520853803407|-32.520853803407|-32.520853803407|-32.520853803407|-32.520853803407|-32.520853803407|-32.520853803407|-32.520853803407|-32.675329409154|-32.675329409154||-32.675329409154|-32.675329409154|-32.675329409154|-32.675329409154|-33.135683931578|-33.135683931578|-33.309647893099|-34.019052345651|30.817078561404|30.817078561404||30.817078561404|30.817078561404|30.817078561404|30.817078561404|30.817078561404|30.817078561404|30.817078561404|30.817078561404|30.817078561404|30.817078561404|30.817078561404|30.817078561404|30.817078561404|30.817078561404|30.696886380046|30.696886380046|30.686539048983||30.028097544592|29.752330367743|29.250368084045|29.020457868348|29.020457868348|29.020457868348|28.621619256084|27.918458028188|27.918458028188|27.918458028188|27.918458028188|27.918458028188|27.717175849666|27.387577180001|27.387577180001|27.387577180001|27.387577180001|27.387577180001|27.387577180001|27.130641862125|26.604601458676|26.460144030173|26.460144030173|26.111548197622|25.468941649193||25.129379016818|24.895977266035|24.761086313152|24.269674750787|24.269674750787|23.614721187675|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248|-26.926925856248
01365|52660|/equities/optimizerx-corp|R2000GROWTH|-10.850249861502|-10.850249861502|-10.850249861502|-11.265388699399||-11.42254879301|-11.452087426905|-12.318430662954|-12.798811701497|-12.889620270505|-12.889620270505|-12.889620270505|-12.889620270505|-12.889620270505|-12.923420134609|-12.923420134609|-12.938244969121|-13.686783674901|11.392805420495|11.392805420495|11.392805420495|11.392805420495|11.392805420495|11.392805420495||11.392805420495|11.392805420495|11.392805420495|11.392805420495|11.392805420495|-14.0250051259|-14.0250051259|-14.0250051259|-14.0250051259|-14.0250051259|-14.0250051259||-14.034449974586|-14.19172256952|-14.254802952932|-14.621169525967||-14.773244229274|-15.084159894472|-15.378866987607|-15.378866987607|-15.378866987607|-15.378866987607|-15.378866987607|-15.866141404467|-15.949045368866|-15.949045368866|-16.20282771503|-16.455920350939|-16.689633462595|-16.723934346493|-16.723934346493|-16.723934346493|-17.100482761922|-17.475803310369|-17.475803310369||-17.475803310369|-17.475803310369|-17.475803310369|-17.475803310369|-17.475803310369|-17.475803310369|-17.837976065714|-18.410251449036|-19.011390339983|-19.920433772551|-20.084420642309|-20.735444661702|-20.871693369112|-21.335794020981|17.894764167691|17.894764167691|17.894764167691|17.894764167691|17.894764167691|17.894764167691|17.894764167691|17.894764167691|17.894764167691|17.311682311059|16.852426939022|16.852426939022|16.852426939022|16.852426939022|16.852426939022|16.852426939022|16.852426939022|16.852426939022|16.852426939022|16.852426939022|16.852426939022|16.852426939022|16.852426939022|16.852426939022|16.852426939022|16.852426939022|16.852426939022|16.852426939022|16.154841984655|15.985343368258|15.985343368258|15.985343368258|15.985343368258|15.399324698024|15.399324698024|15.399324698024|15.399324698024|15.399324698024|15.399324698024|15.399324698024|15.399324698024|15.399324698024|15.399324698024|15.399324698024|15.399324698024|14.96442680361|14.96442680361|14.96442680361||14.96442680361|14.96442680361|14.559919675215|13.973799846816|13.618110495859|13.521675185312|13.521675185312|13.521675185312|13.521675185312|13.521675185312|13.49075018471|13.308611515556|13.156511866819|12.668061691726|12.668061691726|12.668061691726|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908||12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908||12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|12.319783307908|11.880920624068|11.509739424709|11.303246141367|11.303246141367|10.788884614235|10.074771852764|9.8520130796265|9.5457257380472|9.5457257380472|9.5457257380472|9.4012843889645||9.0255970849409|9.0255970849409|9.0255970849409|9.0255970849409|8.8494880810432|8.8494880810432|8.8494880810432|8.8494880810432|8.8494880810432|7.9506010866203|7.9506010866203|7.9506010866203|7.8612687437717|7.8612687437717|7.8612687437717|7.8612687437717|7.4811320667999|7.1651626552497|7.1651626552497|6.9824033804906|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826||6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.9123884272826|6.6704749760494|6.6704749760494|6.6704749760494|6.4820042345094|6.4820042345094|5.8596937096966|5.2663262593363|5.009595604695|4.1085061982353|-5.3645818680437|-5.5792241858014|-5.9621935736878|-6.0968818545058
01366|16382|/equities/inter-parfums-inc|R2000GROWTH|94.044316299724|94.044316299724|94.044316299724|94.044316299724||94.044316299724|94.044316299724|94.044316299724|94.044316299724|94.044316299724|94.044316299724|92.469236806551|91.624153617928|89.897951486484|89.897951486484|89.897951486484|89.897951486484|89.897951486484|89.897951486484|89.897951486484|89.897951486484|89.136607252641|84.020120288579|82.333535196419||82.333535196419|81.990058689245|81.587288093708|81.343653149232|81.143120052914|-89.183096366637|-89.183096366637|-89.183096366637|-89.183096366637|-89.183096366637|-89.183096366637||-89.183096366637|-89.183096366637|-89.183096366637|-89.183096366637||-89.183096366637|-89.183096366637|-89.183096366637|-89.183096366637|-89.183096366637|-89.183096366637|-89.183096366637|-89.183096366637|-89.183096366637|-89.183096366637|-89.183096366637|-89.183096366637|-89.183096366637|-89.183096366637|-89.183096366637|-89.183096366637|-89.183096366637|-89.564551942341|-89.732838119392||-90.241762864727|-90.496097679661|-90.496097679661|-90.81326529485|-90.81326529485|-91.041960472333|-93.475058602478|-94.054270266588|-95.594461334077|-95.857472496715|-95.857472496715|-95.857472496715|-96.226974488147|-96.226974488147|-97.001038089414|-97.001038089414|-97.001038089414|-97.001038089414|-97.001038089414|-99.711706072114|-99.829582326701|-99.829582326701|-99.829582326701|-99.829582326701|-99.829582326701|-99.829582326701|-99.829582326701|-99.829582326701|-99.829582326701|-99.829582326701|-99.829582326701|-99.829582326701|-99.829582326701|-99.829582326701|-100.84089939788|-100.84089939788|-100.84089939788|-101.55552085571|-101.55552085571|-101.55552085571|-104.58557832167|-106.9039770489|-108.42719929804|-108.53633089186|-108.72397624256|-110.03802841241|-110.59796929133|-110.59796929133|-112.05774418261|-113.19582956529|-114.62508665959|-114.89620936623|-116.2696775144|-117.51297693183|-118.76714293084|-121.90139780169|-121.90139780169|-121.90139780169|-122.67840032472|-122.67840032472|-122.67840032472|-122.67840032472||-122.67840032472|-122.67840032472|-122.67840032472|-122.67840032472|-122.67840032472|-122.67840032472|-122.67840032472|-123.79167912199|-123.79167912199|-125.95575685186|-126.41250154357|-128.50774343125|-128.73860028763|-128.73860028763|-128.73860028763|-131.10316439227|-132.33902790609|-132.33902790609|-132.35785691488|-132.35785691488|-132.35785691488|-135.73013082524|-135.73013082524|-135.73013082524|-135.73013082524|-135.73013082524|-135.91802391498|-140.00289143103|-140.00289143103|-140.00289143103|-140.00289143103|-142.19511965197|131.00528390073|131.00528390073|131.00528390073|131.00528390073|131.00528390073|131.00528390073|131.00528390073|131.00528390073||131.00528390073|131.00528390073|131.00528390073|131.00528390073|131.00528390073|131.00528390073|131.00528390073|131.00528390073|131.00528390073|131.00528390073||131.00528390073|131.00528390073|131.00528390073|131.00528390073|131.00528390073|131.00528390073|130.89531853093|129.37147683449|127.48163190757|127.45652467129|127.45652467129|125.21002537804|124.670864922|124.61540652005|123.34933779734|121.83115474933|120.36408416158||118.4099068371|118.4099068371|118.4099068371|116.32040879103|114.26259037491|114.10949449005|111.25804911126|110.56564941511|110.56564941511|109.21127488994|106.53676301344|106.53676301344|103.88584265558|99.908994620026|-118.84683992148|-118.84683992148|-118.84683992148|-118.84683992148|-118.84683992148|-118.84683992148|-118.84683992148|-118.84683992148|-118.84683992148|-118.84683992148|-118.84683992148||-119.36620756521|-119.48194145708|-119.48194145708|-119.48194145708|-119.48194145708|-119.48194145708|-119.48194145708|-119.48194145708|-119.48194145708|-120.26632674037|-121.27309696209|-126.30592782775|-127.81130957912|-128.94317092179|-132.89698345868|-132.89698345868|-132.89698345868|-132.89698345868|-132.89698345868|-132.89698345868|-137.58775470222|-137.69862098125|-139.75318568975|-141.49407412425|-141.49407412425|-144.25451825631|-144.25451825631|-144.25451825631|-145.89343878699|-145.89343878699|-145.89343878699
01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE|-169.15904431069|-169.15904431069|-173.17350557954|-173.17350557954||-173.74445617101|-179.56383564628|-180.13564695425|-182.07293885623|-183.06310988861|-183.06310988861|-183.06310988861|-183.62735357768|-186.98654927685|-191.41281201523|-192.57756378564|-194.39038868197|-194.39038868197|-194.62210019704|176.70803436336|176.70803436336|176.70803436336|173.35778791702|173.24954890367||173.24954890367|167.6644194782|167.6644194782|167.6644194782|167.6644194782|167.6644194782|167.6644194782|167.3618663351|165.11095211686|162.66272833812|-177.05289995794||-177.05289995794|-177.05289995794|-177.05289995794|-177.05289995794|-177.05289995794|-177.05289995794|-177.05289995794|-177.05289995794|-177.05289995794|-177.05289995794|-177.05289995794|-177.05289995794|-177.05289995794|-177.05289995794|-177.05289995794|-177.05289995794|-177.05289995794|-177.05289995794|-177.05289995794|-177.05289995794|-177.05289995794|-177.05289995794|-177.05289995794|-177.05289995794||-177.05289995794|-177.05289995794|-177.05289995794|-177.05289995794|-177.05289995794|-177.05289995794|-177.05289995794|-178.62600032626|-179.93537213205|-179.93537213205|-179.93537213205|-179.93537213205|-179.93537213205|-179.93537213205|-179.93537213205|-179.93537213205|-179.93537213205|-179.93537213205|-180.68595798147|-183.20078942657|-185.66673322561|-185.66673322561|-185.66673322561|-185.66673322561|-185.66673322561|-185.66673322561|-185.66673322561|-185.66673322561|-185.66673322561|-185.66673322561|-185.66673322561|-185.66673322561|-185.66673322561|-185.66673322561|-185.66673322561|-188.9763739467|-189.47479359281|-189.47479359281|-189.47479359281|-189.47479359281|-189.47479359281|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616||174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.34854087616|174.2353290958|173.96169295844|173.96169295844|173.96169295844|173.96169295844|173.96169295844|168.8052225702|167.27433411051|167.27433411051|167.27433411051|167.27433411051|163.64370744944|161.59467419784|158.48269175601||156.81903896845|156.81903896845|156.81903896845|156.81903896845|156.81903896845|153.38093461501|152.30075549535|151.67473114257|146.16025424804|145.93337751708||145.93337751708|145.93337751708|145.93337751708|145.93337751708|145.93337751708|145.4826495524|144.5232299252|144.5232299252|143.29786930301|140.09085309361|140.09085309361|140.09085309361|139.79585127639|139.79585127639|139.79585127639|139.10234170277|138.08744356663||138.08744356663|138.08744356663|138.08744356663|138.08744356663|136.76660582789|136.31119681398|136.31119681398|136.31119681398|136.31119681398|136.06849406604|131.72166912693|131.72074225366|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698||-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-144.6859664698|-149.83829834942|-151.33116420181|-151.33116420181|-151.33116420181|-151.57823651005|-155.74304127879|-156.05298333223|-156.05298333223|-156.05298333223|-156.05298333223|-156.05298333223|-156.05298333223|-156.05298333223|-156.05298333223|-156.77881632979|-156.77881632979|-161.36924755502|-162.33807218134|-162.33807218134|-163.98752760953|-164.26780038483
01368|16984|/equities/pain-therapeutics|R2000GROWTH|-2.2558526227666|-2.2558526227666|-2.2558526227666|-2.2558526227666||-2.2558526227666|-2.2558526227666|-2.2558526227666|-2.2558526227666|-2.2558526227666|-2.2558526227666|-2.2558526227666|-2.3009473758487|-2.3166081792279|-2.3201201962282|-2.3779385614349|-2.3779385614349|-2.3779385614349|-2.3779385614349|-2.3779385614349|-2.3779385614349|-2.3779385614349|-2.3779385614349|-2.3779385614349||-2.4821540170195|-2.5076783370037|-2.5076783370037|-2.5076783370037|-2.5076783370037|-2.5435185165433|-2.5435185165433|-2.5435185165433|-2.5435185165433|-2.5435185165433|-2.5435185165433||-2.5435185165433|-2.641687204576|-2.7757135520781|-2.8458817678916||-2.9015354401786|-2.9855949224056|-3.0873277122248|-3.1106419358505|-3.4460669723556|-3.4460669723556|-3.4460669723556|-3.4460669723556|-3.4460669723556|-3.4460669723556|-3.4460669723556|-3.4460669723556|-3.4460669723556|-3.4460669723556|-3.4460669723556|-3.4460669723556|-3.4460669723556|-3.4460669723556|-3.4460669723556||-3.4460669723556|-3.4460669723556|-3.4460669723556|-3.4460669723556|-3.4460669723556|-3.4662744035771|-3.5003388975935|-3.5003388975935|-3.6348210677921|-3.6611867493646|-3.6611867493646|-3.6611867493646|-3.6611867493646|-3.6611867493646|-3.7879852791911|-3.8294281319651|-3.9498701709148|-4.1001890784763|-4.1429878215285|-4.3510976478228|-4.4428862117803|3.5212158040077|3.5212158040077|3.5212158040077|3.5212158040077|3.5212158040077|3.5212158040077|3.5212158040077|3.5212158040077|3.5212158040077|3.4363508573142|3.1264382476274|3.1264382476274|3.1264382476274|3.1264382476274|2.8016926860537|2.8016926860537|2.8016926860537|2.7029919597535|2.5966767045665|2.5966767045665|2.5966767045665|2.5966767045665|2.5966767045665|2.5966767045665|2.5966767045665|2.4482520391332|-2.3589767454284|-2.3589767454284|-2.3589767454284|-2.3589767454284|-2.3589767454284|-2.3857908776753|-2.421834368546|-2.4443693924333|-2.4443693924333|-2.4848549816768|-2.4882609550336|-2.5023233564009|-2.5348037118503|-2.5491954124435|-2.5491954124435||-2.5491954124435|-2.5491954124435|-2.5491954124435|-2.5491954124435|-2.5491954124435|-2.5491954124435|-2.5491954124435|-2.570485624779|-2.570485624779|-2.570485624779|-2.570485624779|-2.570485624779|-2.570485624779|-2.570485624779|-2.570485624779|-2.570485624779|-2.570485624779|-2.570485624779|-2.570485624779|-2.570485624779|-2.570485624779|-2.6266506083682|-2.6948895330644|2.1857154510146|2.1857154510146|2.1857154510146|2.1857154510146|2.1857154510146|2.0253059888024|1.9081178003041|1.8701307700175|1.8509220391643|1.8509220391643|1.8509220391643|1.8509220391643|1.8275395153643|1.8275395153643|1.8061548734905|-2.1083695575572|-2.1083695575572||-2.1083695575572|-2.1083695575572|-2.1083695575572|-2.1083695575572|-2.1083695575572|-2.1548328316849|1.8363024948706|1.8363024948706|1.8363024948706|1.8363024948706||1.8363024948706|1.8363024948706|1.8363024948706|1.8363024948706|1.8363024948706|1.8363024948706|1.8363024948706|1.8363024948706|1.8363024948706|1.7924476639565|1.7924476639565|1.7321639608604|1.7091228872843|1.7091228872843|1.7091228872843|1.7091228872843|1.7091228872843||1.7091228872843|1.7091228872843|1.7091228872843|1.7091228872843|1.7091228872843|1.7091228872843|1.5423586468241|1.5231762904085|1.4788069082804|1.4672854690097|1.3880949846398|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314||-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.7348582871314|-1.8087313779588|-1.8272710754868|-1.8272710754868|-1.8272710754868|-1.915812361505|-2.0066082016918|-2.0946313094533|-2.2590347805991|-2.4336497429757|-2.4371108615562|-2.666234290618|-2.8542491727608|2.3039342768173|2.3005646209538|2.3005646209538|2.3005646209538|2.3005646209538|2.2765531813285|2.2765531813285|2.2765531813285|2.2765531813285|2.2765531813285|2.2765531813285|2.2765531813285|2.2765531813285
01369|985947|/equities/kadmon-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH|7.0405534834895|7.0405534834895|7.0405534834895|7.0405534834895||7.0405534834895|7.0405534834895|-8.105564589749|-8.105564589749|-8.105564589749|-8.105564589749|-8.105564589749|-8.2959551496089|-8.7935391711726|-9.1828211201047|-9.2073011280006|-9.2636531420949|-9.2636531420949|-9.2636531420949|-9.4890591908829|-9.505821861376|-9.505821861376|-9.505821861376|-9.7453575813656||-10.212063970818|-10.253541930592|-10.253541930592|-10.253541930592|-10.253541930592|-10.253541930592|-10.253541930592|-10.253541930592|-10.253541930592|-10.253541930592|-10.253541930592||-10.253541930592|-10.317120391247|-10.317120391247|-10.325133250949||-10.405703887672|-10.568004353544|-10.689998524303|-10.689998524303|-10.88694248477|-10.922158297338|-11.055109680248|-11.055109680248|-11.055109680248|-11.055109680248|-11.055109680248|-11.055109680248|-11.055109680248|-11.055109680248|-11.095469042785|-11.095469042785|-11.203854451717|-11.401782338422|-11.509584039109||-11.509584039109|-11.509584039109|-11.509584039109|-11.509584039109|-11.973009950207|-11.984733350063|-12.320814935129|-12.556467259108|-13.128785729605|-13.462539222724|-13.653377350709|-14.079308466272|-14.658953830221|-14.684948414143|-15.059387120468|-17.240169312315|-17.240169312315|-17.359555514514|-17.359555514514|-17.359555514514|-17.359555514514|-17.359555514514|-17.359555514514|-17.359555514514|-17.359555514514|-17.359555514514|-17.359555514514|-17.359555514514|-17.359555514514|-17.460966773247|-17.460966773247|-17.460966773247|-17.460966773247|-17.642613105096|-17.642613105096|-18.000404071055|-18.439059044743|-19.001293793679|16.600254707733|16.600254707733|16.600254707733|16.600254707733|16.600254707733|16.600254707733|16.600254707733|16.600254707733|16.600254707733|16.600254707733|16.402754656914|16.248587724176|16.248587724176|16.248587724176|16.248587724176|16.248587724176|16.248587724176|16.248587724176|16.248587724176|16.007547825141|15.603964983935|15.296348981851|15.137887138784|14.535431379146||13.763169575016|13.763169575016|13.763169575016|13.763169575016|13.763169575016|13.506123676946|13.506123676946|13.506123676946|13.506123676946|13.506123676946|13.506123676946|13.506123676946|13.506123676946|13.506123676946|13.506123676946|13.506123676946|13.506123676946|13.506123676946|11.683923874685|11.683923874685|11.683923874685|11.683923874685|11.683923874685|11.683923874685|11.683923874685|11.683923874685|11.683923874685|11.683923874685|11.332313002859|11.332313002859|11.135348149709|10.708837951847|10.708837951847|10.708837951847|10.708837951847|10.708837951847|10.708837951847|10.38544733047|10.38544733047|10.200497648445||10.000830779834|9.8923213461836|9.8923213461836|9.6465016978537|9.436980103735|9.3154253117981|9.3154253117981|9.3154253117981|9.3154253117981|9.3154253117981||9.3154253117981|9.3154253117981|9.3154253117981|9.3154253117981|9.3154253117981|9.3154253117981|8.7851780380079|8.519464065109|8.1081776980675|8.1081776980675|8.1081776980675|8.1081776980675|8.1081776980675|8.1081776980675|8.1081776980675|8.1081776980675|8.1081776980675||8.1081776980675|8.1081776980675|8.1081776980675|8.1081776980675|8.1081776980675|8.1081776980675|8.1081776980675|8.1081776980675|7.8989317291468|7.8989317291468|7.8989317291468|7.8989317291468|6.7993682085904|-6.749051507935|-6.749051507935|-6.749051507935|-6.749051507935|-6.749051507935|-6.749051507935|-6.749051507935|-6.749051507935|-6.749051507935|-6.749051507935|-6.749051507935|-6.8783906131156||-7.1668230592286|-7.1836922498848|-7.5687687951222|-7.5687687951222|-7.5687687951222|-7.6894338780893|-7.6894338780893|-7.6894338780893|-7.6894338780893|-7.8346377671044|5.8751492625701|5.8751492625701|5.8751492625701|5.8751492625701|5.8751492625701|5.8751492625701|5.8751492625701|5.481593622789|5.0740375408699|5.0073305406418|5.0073305406418|5.0073305406418|5.0073305406418|5.0073305406418|5.0073305406418|5.0073305406418|5.0073305406418|5.0073305406418|5.0073305406418|5.0073305406418|5.0073305406418
01372|15819|/equities/corvel-corp|R2000GROWTH|-56.193438054079|-56.193438054079|-56.193438054079|-56.193438054079||-56.193438054079|-56.193438054079|-56.193438054079|-57.283769290706|-58.965975303408|-60.464451598852|-61.254389656616|-62.617322803683|-72.33780402734|65.239596682349|65.239596682349|65.239596682349|65.239596682349|65.239596682349|65.239596682349|65.239596682349|65.239596682349|65.239596682349|65.239596682349||65.239596682349|65.239596682349|65.239596682349|65.239596682349|65.239596682349|65.239596682349|65.239596682349|-71.320760188838|-71.320760188838|-71.320760188838|-71.320760188838||-72.120339961339|-72.4842482623|-73.398221657954|-73.602658362361|-73.602658362361|-73.602658362361|-73.602658362361|-74.332368512199|-74.332368512199|-74.332368512199|-74.332368512199|-74.332368512199|-74.332368512199|-74.332368512199|-74.332368512199|-74.332368512199|-74.578462436515|-75.531926223179|-75.531926223179|-77.109088337576|71.334049422869|71.334049422869|71.334049422869|71.334049422869||71.334049422869|71.334049422869|71.334049422869|71.334049422869|71.334049422869|71.334049422869|71.334049422869|71.334049422869|71.334049422869|71.334049422869|71.334049422869|70.169499556128|-76.838121089012|-76.838121089012|-76.838121089012|-76.838121089012|-76.838121089012|-76.838121089012|-76.838121089012|-76.838121089012|-76.838121089012|-76.838121089012|-76.838121089012|-76.838121089012|-76.838121089012|-76.838121089012|-76.838121089012|-76.838121089012|-76.838121089012|-77.324579937227|-77.51691937418|-77.51691937418|-78.721078625079|-78.721078625079|-79.580617841478|-80.181240859292|-80.198934314161|-80.198934314161|-80.198934314161|-80.198934314161|-82.704716732666|-84.23968575019|-85.288258791173|-85.92251041223|-86.219735758055|-87.534241149147|-87.534241149147|-87.884157866592|-89.652675542958|-90.524271330726|-90.524271330726|-90.524271330726|-92.065308807843|-92.065308807843|-92.065308807843|-92.065308807843|-92.065308807843|-92.065308807843|-92.065308807843|-92.065308807843|-93.189788022034|-93.623938969896||-93.623938969896|-93.623938969896|-93.623938969896|-93.623938969896|-93.623938969896|-93.623938969896|-93.623938969896|-93.623938969896|-93.623938969896|-93.623938969896|-93.623938969896|-93.623938969896|-93.623938969896|-93.623938969896|-93.623938969896|-93.623938969896|-94.863273819594|-94.863273819594|-94.863273819594|-94.863273819594|-95.063638696304|-96.380989932607|-96.459433343223|-96.974511814475|-96.974511814475|-99.96251858645|-100.06612893137|-101.34764439301|-102.51228088455|-102.51228088455|-103.24392556169|-103.61527776103|-103.61527776103|-104.06530326583|-105.00089416215|-106.28293821226|-106.67386989472|-107.19205962152|-108.49089846049|-108.76266431184||-109.7093470822|-109.72337661319|-109.72337661319|-109.72337661319|-109.72337661319|-109.72337661319|-109.89444913662|-109.89444913662|-109.89444913662|-110.17387887942||-110.53725774539|-110.71863638309|-112.13792850074|-112.98325232992|105.2205669949|105.2205669949|105.2205669949|105.2205669949|105.2205669949|105.2205669949|105.2205669949|105.2205669949|105.2205669949|105.2205669949|105.2205669949|105.2205669949|105.2205669949||105.2205669949|105.2205669949|105.2205669949|105.2205669949|104.94100780423|104.94100780423|104.94100780423|104.94100780423|104.94100780423|104.55361450972|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618||104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|104.44511433618|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-115.06092530622|-116.69130114862|-116.96011186907|-116.96011186907|-118.34354555684|-118.52016732828
01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH|-14.047315637464|-14.047315637464|-14.047315637464|-14.047315637464||-14.047315637464|-14.908406037086|12.659979331154|12.659979331154|12.659979331154|12.659979331154|12.659979331154|12.659979331154|12.659979331154|12.659979331154|12.659979331154|12.659979331154|12.659979331154|12.659979331154|12.659979331154|12.659979331154|12.641643669493|11.938492883451|11.400547360058||11.254497579596|10.606941227406|10.303268384371|10.141859477795|10.104137678982|9.7483975313785|9.6981183849255|9.6981183849255|9.6981183849255|-10.943720985697|-10.943720985697||-11.019689693767|-11.073544227103|-11.414770880253|-11.519555181512||-11.519555181512|-11.519555181512|-11.65652841357|-11.684565001368|-11.746183057229|-11.862425746299|-11.878550275581|-11.878550275581|-11.956415208625|-11.956415208625|-11.956415208625|-11.956415208625|-11.956415208625|-11.956415208625|-11.956415208625|-11.956415208625|-11.956415208625|-11.956415208625|-11.956415208625||-11.956415208625|-11.956415208625|-11.956415208625|-11.956415208625|-11.956415208625|-12.140583550983|-12.328270369164|-12.733634027499|-13.264592895528|-13.739692009842|-14.228468989173|-14.254965674921|-14.768967297391|-14.829186071638|-14.988539975753|-15.020264859394|-15.020264859394|-15.346467194347|-15.346467194347|-15.346467194347|-17.382186131774|15.000201313218|15.000201313218|14.964391488191|-16.656409152004|-16.656409152004|-16.656409152004|-16.656409152004|-16.656409152004|-16.656409152004|-16.656409152004|-16.656409152004|-16.656409152004|-16.656409152004|-17.029343216124|-17.176492576801|-17.632213730507|-18.210515175586|-18.212566652061|-18.212566652061|-18.212566652061|-18.212566652061|15.950128414369|15.950128414369|15.950128414369|15.950128414369|15.950128414369|15.950128414369|15.950128414369|15.950128414369|15.950128414369|15.950128414369|15.950128414369|15.950128414369|15.950128414369|15.950128414369|15.950128414369|15.950128414369|15.950128414369|15.405152970054|15.405152970054|15.405152970054||15.405152970054|15.398551800489|15.398551800489|15.345107876195|15.155585751415|15.023984998996|14.937070340846|14.937070340846|14.937070340846|14.937070340846|14.937070340846|14.74730128153|14.468390346719|-16.672620847612|-16.672620847612|-16.672620847612|-16.672620847612|-16.672620847612|-16.672620847612|-16.672620847612|-16.672620847612|-17.400411847333|-19.131290757104|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682||16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682||16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|16.672376155682|15.973751385816|15.688891022082|15.505989172586|15.133877545075|14.893146494446|14.824105033329|14.824105033329|14.824105033329|14.824105033329|14.616783628917|14.42476063447||14.42476063447|14.42476063447|14.42476063447|14.42476063447|14.14306798046|14.14306798046|14.073060821511|14.073060821511|14.073060821511|13.646179489535|-14.821154238607|-14.821154238607|-14.821154238607|-14.821154238607|-14.821154238607|-14.821154238607|-14.821154238607|-14.821154238607|-14.821154238607|-14.821154238607|-14.821154238607|-14.821154238607|-14.821154238607|-14.821154238607|-14.821154238607||-15.107115615105|-15.244295028289|-15.970883161314|-16.00439380041|-16.00439380041|-16.00439380041|-16.00439380041|-16.00439380041|-16.00439380041|-16.00439380041|-17.915437416139|-18.402267129091|-18.402267129091|-18.402267129091|-19.284463095298|-19.379032172949|-19.379032172949|-19.379032172949|-19.379032172949|-19.379032172949|-19.379032172949|-19.379032172949|-19.379032172949|-19.379032172949|-19.379032172949|-19.431146345967|-19.462891538489|-19.462891538489|-20.136434722331|-20.878807554088|-20.878807554088
01374|21074|/equities/st-joe-comp|R2000GROWTH|65.680629979338|65.192279416796|65.192279416796|64.993704034749||64.512297195467|64.512297195467|64.512297195467|64.512297195467|63.500437305631|63.500437305631|62.509927270878|61.704621426473|61.704621426473|61.704621426473|61.704621426473|61.54291228918|60.704457630401|60.704457630401|60.704457630401|60.704457630401|60.704457630401|60.605511439361|60.605511439361||60.605511439361|60.368826578399|60.368826578399|60.368826578399|59.29291905114|58.792134059236|57.785981669211|57.422203397513|57.385253351136|57.385253351136|57.385253351136||57.385253351136|57.385253351136|57.385253351136|57.385253351136||57.385253351136|57.385253351136|57.385253351136|57.385253351136|57.385253351136|57.385253351136|57.385253351136|57.385253351136|57.091394655355|56.885218181759|56.885218181759|56.885218181759|56.885218181759|56.885218181759|56.885218181759|56.885218181759|56.267881845714|56.267881845714|56.267881845714||56.267881845714|55.047647342948|54.825897838631|54.825897838631|54.825897838631|54.825897838631|54.825897838631|54.825897838631|54.825897838631|54.825897838631|54.825897838631|54.816099010086|53.670109680599|53.609238175338|53.609238175338|53.402486937781|53.272761390761|51.861123241931|50.325744167467|49.165736215534|47.718974465291|47.718974465291|47.718974465291|47.220473150589|-50.526985559517|-50.526985559517|-50.526985559517|-50.526985559517|-50.526985559517|-50.526985559517|-50.526985559517|-50.526985559517|-50.526985559517|-50.526985559517|-50.723229737996|-50.723229737996|-51.081365951696|-52.141518258164|48.434215523453|48.434215523453|48.434215523453|48.434215523453|48.434215523453|48.434215523453|48.434215523453|48.434215523453|48.434215523453|48.434215523453|48.434215523453|48.434215523453|48.434215523453|48.209423531838|48.209423531838|48.209423531838|48.209423531838|48.209423531838|48.209423531838|48.209423531838|47.876601085592|47.876601085592|47.876601085592|47.876601085592||47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.876601085592|47.522968779592|47.278653580378|46.532115784432|46.224099481153|46.224099481153||46.224099481153|46.224099481153|46.224099481153|46.224099481153|46.224099481153|45.454279303603|44.844752603165|44.5019983775|44.349872597337|44.349872597337||44.349872597337|44.349872597337|44.349872597337|44.349872597337|44.349872597337|44.349872597337|43.860412606796|-46.225503873316|-46.225503873316|-46.225503873316|-46.225503873316|-46.225503873316|-46.225503873316|-46.225503873316|-46.225503873316|-46.225503873316|-46.225503873316||-46.225503873316|43.253888284625|43.253888284625|43.253888284625|43.253888284625|43.253888284625|43.075606598533|43.075606598533|43.075606598533|42.765673811873|-45.97458473259|-45.97458473259|-45.97458473259|-45.97458473259|-45.97458473259|-45.97458473259|-45.97458473259|-45.97458473259|-45.97458473259|-45.97458473259|-45.97458473259|-45.97458473259|-45.97458473259|-45.97458473259|-46.248121007877||-47.260169912927|-47.292409819091|-47.743584530132|-47.743584530132|-47.743584530132|-47.767216574205|-47.767216574205|-47.767216574205|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.257636114515|-48.303966623958|-48.303966623958|-48.964405808643|-49.051162840675|-49.051162840675|-49.051162840675
01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH|-24.906971623691|-24.906971623691|-24.906971623691|-24.906971623691||-25.281634836497|-26.876262061135|22.121282086529|22.121282086529|21.913090690151|-24.726771979853|-24.726771979853|-24.726771979853|-24.726771979853|-24.726771979853|-24.726771979853|-24.726771979853|-24.726771979853|-24.726771979853|-24.726771979853|-24.726771979853|-24.726771979853|-24.726771979853|-24.726771979853||-26.306690804742|-26.639934770026|-27.324773619573|-27.324773619573|-27.324773619573|-27.324773619573|-27.324773619573|-27.324773619573|-27.324773619573|-27.324773619573|-27.324773619573||-27.669372755497|-27.669372755497|-27.669372755497|-27.669372755497||-27.669372755497|-27.669372755497|-27.669372755497|-27.669372755497|-27.669372755497|-27.669372755497|-27.669372755497|-27.669372755497|-27.669372755497|-27.669372755497|-27.669372755497|-27.669372755497|-27.669372755497|-27.669372755497|-27.669372755497|-27.669372755497|-27.669372755497|-27.669372755497|-27.669372755497||-27.669372755497|-27.669372755497|-27.669372755497|-27.669372755497|-27.669372755497|-27.669372755497|-27.669372755497|-27.669372755497|-27.723602195812|-28.0824727202|-28.0824727202|-28.0824727202|-28.141485543294|-28.141485543294|-28.141485543294|-28.141485543294|-28.141485543294|-28.779427999969|-29.04325368086|-29.899171481303|-30.303099658833|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.921493572745|26.615548287004|26.523311823328|26.523311823328|26.523311823328|26.523311823328|26.523311823328|26.523311823328|26.523311823328|26.523311823328|26.523311823328||26.523311823328|26.052846080418|25.518995848359|25.310674185446|25.310674185446|24.481359370208|23.243400555691|23.163178501579|23.163178501579|23.163178501579|22.573898273544|21.916881196848|21.813113231517|21.35168346816|21.35168346816|21.35168346816|21.35168346816|20.566239152798|20.566239152798|20.566239152798|20.566239152798|20.566239152798|20.566239152798|20.566239152798|20.566239152798|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177||20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177|20.530552962177||20.530552962177|20.530552962177|20.391725755128|20.151868713513|20.151868713513|20.151868713513|20.151868713513|19.398742875142|19.0224925243|18.112213136132|18.112213136132|17.839892600836|17.565101234877|17.565101234877|17.565101234877|17.565101234877|17.044001677261||16.683304077402|16.683304077402|16.683304077402|16.683304077402|16.000337872257|15.944465081353|15.944465081353|15.944465081353|15.944465081353|15.944465081353|15.944465081353|15.944465081353|12.839405713765|12.835002430466|12.835002430466|12.835002430466|12.492300798246|12.492300798246|12.492300798246|12.43061208918|12.028735533846|11.654094826896|-15.084130458359|-15.084130458359|-15.084130458359||-15.084130458359|-15.084130458359|-15.084130458359|-15.084130458359|-15.084130458359|-15.084130458359|-15.084130458359|-15.084130458359|-15.155145199568|-15.503138841822|-15.928131860311|-16.782924327382|-17.311582257492|-17.627591320919|-18.172323700507|-18.614882734535|-18.614882734535|-18.614882734535|-18.614882734535|-18.614882734535|-19.050981233648|-19.719423239023|-20.337414680356|-21.318793705695|-21.579437725329|-21.579437725329|-22.08507965497|-22.08507965497|-22.172112448258|16.782842409496|16.782842409496
01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE|512.13552241323|511.78894865952|511.78894865952|499.59941167789||498.83270337799|-575.89029127438|-575.89029127438|-575.89029127438|-575.89029127438|-575.89029127438|-575.89029127438|-575.89029127438|-575.89029127438|-576.78089614796|-625.56603851239|-697.51835293151|-701.76487524617|629.69126111462|629.69126111462|629.69126111462|629.69126111462|629.69126111462|629.69126111462||629.69126111462|628.25485718464|618.37544006447|618.37544006447|604.88160943036|592.94624083842|562.2980251666|556.20392146332|549.23026287858|549.23026287858|549.23026287858||549.23026287858|549.23026287858|549.23026287858|549.23026287858||549.23026287858|545.87725317704|545.87725317704|543.5093102012|543.5093102012|532.82763253693|532.38736332953|532.38736332953|532.38736332953|532.38736332953|531.12007673579|531.12007673579|531.12007673579|531.12007673579|531.12007673579|531.12007673579|531.12007673579|531.12007673579|531.12007673579||531.12007673579|517.9256108425|-588.77747652623|-588.77747652623|-588.77747652623|-588.77747652623|-588.77747652623|-588.77747652623|-588.77747652623|-588.77747652623|-588.77747652623|-588.77747652623|-588.77747652623|-588.77747652623|-588.77747652623|-588.77747652623|-588.77747652623|-588.77747652623|-588.77747652623|-588.77747652623|-603.42348906831|531.73423707267|531.73423707267|531.73423707267|517.17307130253|503.00292669004|503.00292669004|494.01743916081|-560.45925733719|-560.45925733719|-560.45925733719|-560.45925733719|-560.45925733719|-567.95882910444|-567.95882910444|-567.95882910444|-567.95882910444|-604.75999661235|533.78338878433|533.78338878433|533.78338878433|533.6026605796|531.60129061796|518.74570581127|518.74570581127|518.74570581127|518.59562133869|509.71018279468|509.71018279468|509.71018279468|509.71018279468|506.04289559282|506.04289559282|506.04289559282|506.04289559282|506.04289559282|506.04289559282|506.04289559282|506.04289559282|500.33154984489|483.36169180356|482.80977175443||482.80977175443|482.80977175443|476.77832712298|475.36090505527|470.65377932573|454.40117360248|449.39884009367|449.39884009367|449.39884009367|443.10991405734|443.10991405734|443.10991405734|443.10991405734|426.15489921844|418.50303019168|418.50303019168|415.43807791209|406.46509931855|404.08093005609|391.10437405321|-437.84867956936|-437.84867956936|-445.35243673126|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921|408.2176449921||408.2176449921|408.2176449921|394.87349925066|-442.43178061091|-442.43178061091|-442.43178061091|-442.43178061091|-442.43178061091|-442.43178061091|-442.43178061091||-446.39851766864|-446.39851766864|-446.39851766864|-450.23752092035|-463.36142766378|-473.85984311146|-473.85984311146|-473.85984311146|-474.1772711135|-474.1772711135|-479.26142441973|-482.87716525554|-482.87716525554|-490.45156694518|-496.0118864495|-505.60043996776|-525.3660402718||-548.18503458004|496.4984102556|496.4984102556|496.4984102556|496.4984102556|496.4984102556|496.4984102556|496.4984102556|496.4984102556|496.4984102556|-530.93104291637|-530.93104291637|-530.93104291637|-530.93104291637|-530.93104291637|-530.93104291637|-530.93104291637|-530.93104291637|-530.93104291637|-530.93104291637|-530.93104291637|-530.93104291637|-530.93104291637|-530.93104291637|-530.93104291637||-539.37813348779|-539.37813348779|-540.25382653274|-540.25382653274|-540.25382653274|-540.25382653274|-540.25382653274|-540.25382653274|-545.04508422257|-547.55397609474|-547.8773692125|-547.8773692125|-547.8773692125|-547.8773692125|-547.8773692125|-547.8773692125|-547.8773692125|-547.8773692125|-547.8773692125|-547.8773692125|-547.8773692125|-547.8773692125|-547.8773692125|-548.56556146379|-548.56556146379|-548.56556146379|498.10125353153|498.10125353153|498.10125353153|498.10125353153|498.10125353153
01377|989523|/equities/elf-beauty-inc|R2000GROWTH|75.918341699655|-93.1966429109|-93.1966429109|-93.1966429109||-93.1966429109|-93.1966429109|-93.1966429109|-93.82070905573|-96.187539995686|-96.187539995686|-96.187539995686|83.826632295592|83.826632295592|83.826632295592|83.826632295592|83.826632295592|83.826632295592|83.826632295592|83.826632295592|83.826632295592|82.82923251892|80.031000474039|78.836850523143||78.836850523143|76.174834965764|75.618806614183|75.618806614183|74.877621502668|74.877621502668|73.046353705493|-85.100917128842|-85.100917128842|-85.100917128842|-85.100917128842||-85.100917128842|-85.958366738604|-85.958366738604|-85.958366738604|-85.958366738604|-85.958366738604|-85.958366738604|-85.958366738604|-85.958366738604|-85.958366738604|-85.958366738604|-85.958366738604|-85.958366738604|-85.958366738604|-85.958366738604|-85.958366738604|-85.958366738604|-85.958366738604|-85.958366738604|-85.958366738604|-85.958366738604|-85.958366738604|-85.958366738604|-85.958366738604||-85.958366738604|-85.958366738604|-85.958366738604|-85.958366738604|-87.879850134636|-89.765940914976|-91.387711907347|-94.844123629419|-95.045139926107|-97.985432776512|-100.87690783276|-100.87690783276|-100.87690783276|-100.87690783276|-112.66167376586|-133.83984576415|-133.83984576415|-137.26161332871|-140.20187362858|-142.2211997159|-143.69533417621|-143.69533417621|-143.69533417621|-143.69533417621|-143.69533417621|-145.17361697001|-146.34363249041|-146.34363249041|129.56951704753|129.56951704753|129.56951704753|129.56951704753|129.56951704753|129.56951704753|129.56951704753|129.56951704753|128.19360469097|128.19360469097|128.19360469097|128.19360469097|128.19360469097|128.19360469097|128.19360469097|128.19360469097|128.19360469097|128.19360469097|128.19360469097|128.19360469097|128.19360469097|128.19360469097|128.17059202452|124.36787446627|120.8299089393|119.40765770866|119.40765770866|119.40765770866|119.40765770866|117.93128468144|116.5868042481|116.47516044114|111.15254900166|111.15254900166||111.15254900166|111.15254900166|103.75717019942|103.75717019942|103.75717019942|103.75717019942|103.75717019942|103.75717019942|103.75717019942|101.77954306313|101.77954306313|101.77954306313|101.77954306313|96.522827728024|-116.13567832175|-116.13567832175|-116.13567832175|108.43202169867|108.43202169867|108.43202169867|108.43202169867|108.43202169867|107.93226452373|-121.734758742|-121.734758742|-121.734758742|-121.734758742|-121.734758742|-121.734758742|-121.734758742|-121.734758742|-121.734758742|-121.734758742|-123.00639977207|-123.63544363169|-127.82822390826|-132.19141484666|116.52385455052|116.52385455052|116.52385455052||116.52385455052|112.58379333196|111.88728521956|111.88728521956|111.88728521956|111.88728521956|111.88728521956|111.88728521956|111.88728521956|111.88728521956||111.88728521956|111.88728521956|111.88728521956|111.58638041271|111.58638041271|107.69292113796|105.74095204158|104.82624737769|104.82624737769|102.58527710205|102.20327665813|101.06241716082|101.06241716082|101.06241716082|101.06241716082|80.611854062425|76.887612115395||71.661486497941|71.661486497941|70.789232637929|70.789232637929|68.985305364978|68.256579037123|68.226285087245|68.226285087245|66.896447405966|64.019688113699|58.572731954267|57.872481644607|57.376876209629|57.376876209629|57.376876209629|55.096686414494|-64.002159108563|-64.002159108563|-64.002159108563|-64.002159108563|-64.002159108563|-64.002159108563|-64.002159108563|-64.002159108563|-64.002159108563||-64.002159108563|-64.094067456374|-66.673357515477|-67.063913353467|-67.063913353467|-67.063913353467|-67.063913353467|-67.063913353467|-67.063913353467|-67.063913353467|-72.755737101793|-74.007423104246|-74.007423104246|-74.007423104246|-74.262063337636|-74.262063337636|-74.262063337636|-74.262063337636|-74.262063337636|-74.262063337636|-76.122626120594|-77.560284980135|-77.560284980135|-77.560284980135|-77.560284980135|-77.560284980135|-77.560284980135|-77.560284980135|-77.560284980135|-77.560284980135|-77.560284980135
01378|1055909|/equities/quanterix|R2000GROWTH|-7.0672278585322|-7.0672278585322|-7.0672278585322|-7.0935864119935||-7.264119107685|-7.264119107685|-7.4681877374224|-7.4907480158831|-7.4907480158831|-7.4907480158831|-7.6562756872205|6.30901610317|6.30901610317|6.30901610317|6.30901610317|6.30901610317|6.30901610317|6.30901610317|6.30901610317|6.30901610317|6.30901610317|6.30901610317|6.30901610317||6.30901610317|6.30901610317|6.30901610317|6.30901610317|6.30901610317|6.30901610317|-7.3375868800118|-7.3375868800118|-7.3375868800118|-7.3375868800118|-7.3375868800118||-7.3375868800118|-7.3795407881156|-7.446156725819|-7.5982297101894||6.4739664557372|6.4739664557372|6.4739664557372|6.4739664557372|6.4739664557372|6.4739664557372|6.4739664557372|6.4739664557372|6.4739664557372|6.4282962219356|6.3637608089121|6.3637608089121|6.3473588054161|6.3473588054161|6.1594627466873|6.1594627466873|6.1594627466873|6.1594627466873|6.1594627466873||6.0453917546488|5.8117021502629|5.5955024760713|5.0508359319357|4.942645457761|4.7595170906037|-5.7978233067226|-5.7978233067226|-5.7978233067226|-5.7978233067226|-5.7978233067226|-5.7978233067226|-5.7988557952951|-5.7988557952951|-6.0218841082046|-6.0218841082046|-6.0218841082046|-6.0218841082046|-6.0218841082046|-6.0218841082046|5.1286050186359|5.1286050186359|5.1286050186359|5.1286050186359|5.1286050186359|5.1286050186359|5.1286050186359|5.1165729635564|5.1165729635564|5.1165729635564|5.1165729635564|5.1165729635564|5.1165729635564|5.1165729635564|5.1165729635564|5.1001226795183|5.1001226795183|5.1001226795183|5.0735142377202|4.7339046163895|4.6666583727275|4.6666583727275|4.6666583727275|4.6666583727275|4.6666583727275|4.6666583727275|4.6666583727275|4.5950783945497|4.5950783945497|4.5142535343629|4.3730596585254|4.2206218820126|-5.1376137264169|-5.1376137264169|-5.1376137264169|-5.1376137264169|-5.1376137264169|-5.1376137264169|-5.1376137264169|-5.1376137264169|-5.3067928693468|-5.3892142399345||-5.4680046090587|-5.6168887360344|-5.659965433837|-5.7627392501313|-5.8781436390093|-5.8781436390093|-5.8781436390093|-5.8781436390093|-5.8781436390093|-5.8781436390093|-5.8781436390093|-5.8863496999051|-5.8863496999051|-5.8863496999051|-5.8863496999051|-6.0022053166788|-6.5117579762798|-6.5117579762798|-6.5117579762798|-6.5117579762798|-6.5117579762798|-6.5117579762798|-6.5117579762798|-6.5117579762798|-6.5117579762798|-6.5117579762798|-6.5117579762798|-6.5117579762798|-6.5117579762798|-6.5117579762798|-6.7582198320342|-6.8815110191717|-6.8886233419196|-7.2012478609898|5.5601348907658|5.5601348907658|5.5601348907658|5.5601348907658|5.5601348907658|5.5601348907658||5.5601348907658|5.4395943251924|5.2278826333501|5.2072568065194|5.2072568065194|5.2072568065194|5.2072568065194|5.2072568065194|5.2072568065194|5.2072568065194||5.2072568065194|5.2072568065194|5.2072568065194|5.2072568065194|5.2072568065194|5.2072568065194|4.6008410328259|-6.0011685815796|-6.0011685815796|-6.0011685815796|-6.0011685815796|-6.0011685815796|-6.0011685815796|-6.0011685815796|-6.0011685815796|-6.0011685815796|-6.0011685815796||-6.0011685815796|-6.0011685815796|-6.0011685815796|-6.0011685815796|-6.0011685815796|-6.0011685815796|-6.0011685815796|-6.1260983907895|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791|-6.4727663968791||-6.7692638485842|-6.7692638485842|-6.7692638485842|-6.7692638485842|-6.7692638485842|-6.7816821299698|-6.7816821299698|-6.7816821299698|-6.9157692020366|-7.2867990141919|-7.7045989175428|-7.7595732255386|-7.7595732255386|-7.7595732255386|-8.0183004709436|-8.0183004709436|-8.2144503695384|-8.2711209339009|-8.2711209339009|-8.2711209339009|-8.2711209339009|-8.2711209339009|-8.2711209339009|-8.6183789617603|-8.6541036773102|-8.6541036773102|-8.7199291280781|-8.7199291280781|-8.7199291280781|-8.8428848777868|-8.8428848777868
01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE|-77.65657804675|-77.65657804675|-77.65657804675|-77.65657804675||-77.65657804675|-77.80411695607|-77.80411695607|-77.80411695607|-77.80411695607|-77.80411695607|-77.80411695607|-77.80411695607|-77.80411695607|-77.80411695607|-77.80411695607|-77.80411695607|-77.80411695607|-77.80411695607|-77.80411695607|-78.209021824019|-80.32793514443|-80.32793514443|-80.32793514443||-80.633628974497|-80.641530498465|-83.685038125735|-83.720872389191|-84.367638785434|73.791980428668|73.791980428668|73.791980428668|73.791980428668|73.791980428668|73.791980428668||73.791980428668|73.791980428668|73.791980428668|73.791980428668||73.791980428668|73.791980428668|73.791980428668|73.791980428668|73.791980428668|73.791980428668|73.791980428668|73.791980428668|73.495535606777|71.085319883995|69.437595812103|69.437595812103|69.437595812103|69.437595812103|69.437595812103|69.437595812103|68.120282796689|68.120282796689|68.120282796689||68.120282796689|58.209559179752|-67.223891465631|-67.223891465631|-67.223891465631|-67.317379864021|-68.066763593291|-68.066763593291|-69.123744766625|-69.123744766625|-69.123744766625|-69.123744766625|-69.146475425117|-69.146475425117|-69.146475425117|-69.146475425117|-69.146475425117|-69.94823902487|-71.719987110288|-72.778045658702|-73.038658994695|-73.245175355298|-73.320746959959|-73.320746959959|-73.320746959959|-73.320746959959|-73.320746959959|-73.320746959959|-73.320746959959|-75.061386070554|-75.107653681774|-75.416655505519|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013|-76.095252773013||-77.944170392052|-81.237677080871|71.466500390111|71.466500390111|71.466500390111|71.466500390111|71.466500390111|71.466500390111|71.466500390111|71.466500390111|71.466500390111|71.466500390111|71.466500390111|71.466500390111|71.466500390111|71.466500390111|71.466500390111|71.466500390111|70.756666303275|70.05240644415|70.05100531825|70.05100531825|70.05100531825|70.05100531825|70.05100531825|70.05100531825|70.05100531825|70.05100531825|68.992002436944|67.451649080193|-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511||-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511|-73.681724246511|67.852974872714||67.852974872714|67.852974872714|67.852974872714|67.852974872714|67.852974872714|67.852974872714|67.852974872714|67.852974872714|67.852974872714|67.852974872714|67.852974872714|67.852974872714|67.852974872714|67.852974872714|67.852974872714|67.852974872714|66.663302718407||65.175111972263|65.175111972263|55.634849349867|55.634849349867|55.61049568728|55.61049568728|54.47721664194|52.791351442908|51.950668473348|49.547407304032|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697||-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-55.489537148697|-56.058099635127|-56.058099635127|-56.314554514358|-56.629506974165|-57.814728954041|-59.180442604089|52.711926019955|52.711926019955|52.711926019955|52.711926019955|52.711926019955
01380|1057240|/equities/avaya|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE|-26.744915795142|-26.744915795142|-26.823672174959|-26.823672174959||-26.823672174959|-26.823672174959|-26.823672174959|-26.823672174959|-26.823672174959|-26.823672174959|-26.97574623376|-27.892716621173|-27.892716621173|-27.892716621173|-27.892716621173|-28.190701086005|-28.827623109924|-28.827623109924|-28.827623109924|-28.827623109924|-28.827623109924|-28.827623109924|-28.827623109924||-29.131818631254|-29.131818631254|-29.131818631254|-29.131818631254|-29.131818631254|-29.131818631254|-29.131818631254|-29.131818631254|-29.131818631254|-29.131818631254|-29.131818631254||-29.131818631254|-29.131818631254|-29.131818631254|-29.131818631254||-29.131818631254|-29.131818631254|-29.131818631254|-29.131818631254|-29.211813876985|25.765107924789|25.765107924789|25.765107924789|25.765107924789|25.765107924789|25.765107924789|25.765107924789|25.765107924789|25.299563627607|24.558959569276|23.666066158415|23.322700623623|23.322700623623|23.322700623623||22.668055989071|22.248111912193|21.961592938805|-26.242328936056|-26.242328936056|-26.242328936056|-26.242328936056|-26.242328936056|-26.242328936056|-26.242328936056|-26.242328936056|-26.242328936056|-26.242328936056|-26.242328936056|-26.872587846602|-27.33120841327|-27.934676163094|24.283776334067|24.283776334067|24.283776334067|24.283776334067|24.283776334067|24.283776334067|24.283776334067|24.283776334067|24.283776334067|24.283776334067|24.283776334067|24.283776334067|24.283776334067|24.283776334067|24.283776334067|24.283776334067|24.283776334067|24.283776334067|23.79725281744|23.350910010515|23.350910010515|23.036566962333|22.681420131886|22.681420131886|22.681420131886|22.681420131886|22.227300322016|-26.075267102634|-26.075267102634|-26.075267102634|-26.075267102634|-26.075267102634|-26.075267102634|-26.075267102634|-26.075267102634|-26.075267102634|-26.075267102634|-26.075267102634|-26.075267102634|-26.075267102634|-26.075267102634|-26.075267102634|-26.075267102634|-26.075267102634|-26.075267102634||-26.075267102634|-26.075267102634|-26.075267102634|-26.075267102634|-26.075267102634|-26.075267102634|-26.075267102634|-26.565852459178|20.9641196257|20.9641196257|20.9641196257|20.420071814471|20.359612807095|19.968438068997|19.968438068997|19.968438068997|19.968438068997|19.968438068997|19.968438068997|19.968438068997|19.968438068997|19.968438068997|19.968438068997|19.968438068997|19.968438068997|19.968438068997|19.968438068997|19.626042913475|19.49197607072|19.49197607072|19.49197607072|19.49197607072|19.49197607072|19.49197607072|19.49197607072|19.333585103704|18.512871989887|18.304857423219|18.056724941333|18.056724941333||18.056724941333|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204||17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204||17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.989218635204|17.866106448844|17.866106448844|17.866106448844|17.4878963213|16.331442836876|16.331442836876|16.331442836876|15.597159390047|-18.994167876666||-18.994167876666|-18.994167876666|-18.994167876666|-18.994167876666|-18.994167876666|-18.994167876666|-18.994167876666|-18.994167876666|-18.994167876666|-19.811019924421|-20.287244932673|-20.536661087166|-20.886012963333|-22.15390250846|-22.882114279759|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767|-22.979148230767
01382|20773|/equities/par-technology-corp|R2000GROWTH|-26.124053818689|-26.124053818689|-26.124053818689|-26.124053818689||-26.640336520922|-27.152318432873|-27.869851923692|-27.869851923692|-27.869851923692|-27.869851923692|-28.380390644855|-28.939879948106|-29.378754781581|-31.12250516028|-32.186394872607|-33.309883742798|-34.095981868625|-35.140535867347|-36.670594997024|-37.640660730573|-38.768790421191|-38.894767745008|-40.285853685792||34.71285501536|34.71285501536|34.71285501536|34.487307082903|-38.410623738663|-38.410623738663|-38.410623738663|-38.410623738663|-38.410623738663|-38.410623738663|-38.410623738663||-38.410623738663|-38.410623738663|-38.410623738663|-38.410623738663||-38.410623738663|-38.410623738663|-38.410623738663|-38.410623738663|-38.410623738663|-38.410623738663|-38.410623738663|-38.410623738663|-38.410623738663|-38.410623738663|-38.410623738663|-38.410623738663|-38.410623738663|-38.643677252493|-38.643677252493|-38.643677252493|-38.643677252493|-38.643677252493|-38.643677252493||-38.643677252493|-38.643677252493|-38.643677252493|-38.643677252493|-39.081306795237|-40.201175217229|34.489479652497|34.489479652497|34.489479652497|34.489479652497|34.489479652497|33.752200461597|33.510222913127|33.139752813291|-37.567574134456|-38.095638291689|-38.867374438547|-39.038699163525|-39.038699163525|-39.038699163525|-39.436846648186|-39.436846648186|-39.436846648186|-39.436846648186|-39.436846648186|-39.436846648186|-39.436846648186|-39.436846648186|-39.436846648186|-40.480529690814|-40.951927652183|-40.951927652183|-40.951927652183|-41.590196704669|-42.197442054531|-42.214743154752|-42.214743154752|-42.88197912501|-42.88197912501|-42.88197912501|-43.564975042328|-43.987751081238|-44.130279411486|-44.312039337347|-45.035798772386|-46.390332469467|-47.080810122436|-47.080810122436|-48.031956518961|-48.061504090373|-48.061504090373|-48.061504090373|-49.369450794927|-50.571611019496|-52.109844415855|-52.298716458426|-52.915241357072|-53.679710728575|-54.384934739626|-54.384934739626|-55.621435938452|-56.470042133965||-56.713001594359|-56.713001594359|-56.713001594359|-56.713001594359|-56.713001594359|-56.713001594359|-56.713001594359|-56.713001594359|-56.713001594359|-56.713001594359|-56.713001594359|-56.713001594359|-56.713001594359|-56.713001594359|-56.713001594359|-62.431945334335|-65.444563372218|-65.444563372218|-66.182281269899|-66.182281269899|-66.182281269899|-68.301978815784|-69.996086903402|-72.839214105311|65.557778149807|65.557778149807|65.557778149807|65.557778149807|64.686747873058|64.686747873058|64.686747873058|64.543766167682|63.976737956509|63.976737956509|63.976737956509|63.871965972858|63.871965972858|63.819336398979|63.819336398979|63.308600708655||63.308600708655|63.308600708655|63.308600708655|63.308600708655|-68.448572329694|-68.448572329694|-68.448572329694|-68.448572329694|-68.448572329694|-68.448572329694||-68.448572329694|-68.448572329694|-68.448572329694|-68.659523412049|62.519465546085|62.519465546085|62.519465546085|62.519465546085|62.519465546085|62.519465546085|62.519465546085|62.519465546085|62.519465546085|62.519465546085|62.519465546085|62.519465546085|62.519465546085||62.519465546085|62.519465546085|62.519465546085|62.519465546085|62.129499629047|62.129499629047|61.194442964159|61.11909975008|59.293444251526|57.571051067234|55.319226822884|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125||-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.68168913125|-62.714920110162|-65.989912106655|-67.944327268284|-67.944327268284|-67.944327268284|-68.432030264185|-68.788692390899|-68.788692390899|-68.788692390899|-68.788692390899|-68.788692390899|-68.788692390899|-68.788692390899|-68.788692390899|-68.788692390899|-68.788692390899|-70.183544278123|59.047695726454|59.047695726454|59.047695726454|59.047695726454|59.047695726454
01383|1096055|/equities/eventbrite-a|R2000GROWTH|-4.4563570941755|-4.4563570941755|-4.4563570941755|-4.4563570941755||-4.4630336689444|-4.4630336689444|-4.4672595050039|-4.4697327112823|-4.4705341833203|-4.4705341833203|-4.4722192022635|-4.4722192022635|-4.4722192022635|-4.4722192022635|-4.4722192022635|-4.4722192022635|4.4133712630417|4.4133712630417|4.4116311108804|4.4116311108804|4.4114190905982|4.4114190905982|4.4114190905982||4.4114190905982|4.4065766433536|4.404909396326|4.404909396326|4.4043437641588|4.3996835630283|4.3996835630283|4.3872634885175|4.3872634885175|4.3847372529091|4.3818360519484||4.3818360519484|4.3781510935973|4.3740566954293|4.3695073641316|4.369452427601|4.3555028425048|4.3538920864342|4.3398798555001|4.3304221994198|4.3221358597849|4.3129288157461|4.3126987572773|4.2979987060874|4.2861097560822|4.272899811632|4.2582220955762|4.2369136461585|4.2196262025137|4.2090290015825|4.1872545288545|4.1630606702679|4.1311787291493|2.3560108009795|2.3560108009795||2.3560108009795|2.3560108009795|2.3560108009795|2.3560108009795|2.3560108009795|2.3560108009795|2.3560108009795|2.3560108009795|2.3560108009795|2.3560108009795|2.3560108009795|2.31862299352|2.2723432959489|2.2723432959489|-2.5111463267084|-2.5341014065852|-2.5341014065852|-2.5341014065852|-2.5341014065852|-2.5341014065852|-2.5682062691478|-2.5682062691478|-2.5682062691478|-2.5682062691478|-2.5682062691478|-2.5682062691478|-2.5682062691478|-2.5682062691478|-2.5857847604518|-2.6511498858934|-2.6933386249018|-2.6991612810755|-2.6991612810755|-2.6991612810755|-2.7140680307442|-2.7375754641486|-2.7784172083485|-2.7847520808444|-2.7847520808444|-2.7847520808444|-2.846391172328|-2.9670457521174|-3.0442174451322|-3.1146860406101|2.7269577058036|2.7269577058036|2.7269577058036|2.7269577058036|2.7089530132301|2.6801144836222|2.5645715790628|2.4814684874083|2.4288538701298|2.4285849930035|2.4285849930035|2.3832573390038|2.3832573390038|2.3832573390038|2.3832573390038|2.3832573390038|2.3832573390038|2.3163969490297||2.3059005130852|2.3059005130852|2.3059005130852|2.3059005130852|2.3059005130852|2.3059005130852|2.3059005130852|2.3059005130852|2.3059005130852|2.3059005130852|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.6562806098148|-2.7321747575131|2.4377417112336|2.4377417112336|2.4377417112336|2.4377417112336|2.4377417112336|2.4377417112336|2.4377417112336||2.4377417112336|2.3963796590153|2.3959488027851|2.3959488027851|2.3710543042598|2.3022826784383|2.3019807993848|2.2775003845844|2.2775003845844|2.2775003845844||2.2775003845844|2.2775003845844|2.2775003845844|2.2775003845844|2.2775003845844|2.2775003845844|2.2775003845844|2.2716671686872|-2.5775671476161|-2.5775671476161|-2.5775671476161|-2.5775671476161|-2.5775671476161|-2.5775671476161|-2.5775671476161|-2.5775671476161|-2.5775671476161||-2.5775671476161|-2.5775671476161|-2.5775671476161|-2.6053523878296|2.1625596507992|2.1625596507992|2.1625596507992|2.1625596507992|2.1625596507992|2.1625596507992|2.1625596507992|1.9427995399861|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288||-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3073308153288|-2.3500898130886|-2.4604768880787|-2.4604768880787|-2.4726854969597|-2.5763171965917|-2.6386857490893|-2.6785397243892|-2.6828096214888|-2.6828096214888|-2.6828096214888|-2.6828096214888|-2.6828096214888|-2.6828096214888|-2.6828096214888|-2.6828096214888|-2.6828096214888|-2.792566306498|-2.8750736924303|-2.912581877829|-2.9892575795136|-3.0594661001361
01384|17506|/equities/vistaprint-n.v.|R2000GROWTH|-84.010556425424|-84.517842202022|-85.382641035351|-85.382641035351||71.903074228779|71.903074228779|71.903074228779|71.903074228779|71.903074228779|71.903074228779|71.903074228779|71.903074228779|71.903074228779|71.903074228779|71.903074228779|71.903074228779|71.903074228779|71.903074228779|71.903074228779|71.903074228779|71.903074228779|70.930820693389|70.930820693389||70.930820693389|69.561465199143|69.428018922442|68.966625036568|68.966625036568|66.797359269824|62.410674406386|-72.107256187215|-72.107256187215|-72.469389531365|-72.469389531365||-73.825429913458|-74.972145077318|68.01908560882|68.01908560882||68.01908560882|68.01908560882|68.01908560882|68.01908560882|68.01908560882|67.187043140754|67.187043140754|67.187043140754|-74.886719938254|-74.886719938254|-74.886719938254|-74.886719938254|-74.886719938254|-74.886719938254|-74.886719938254|-74.886719938254|-74.886719938254|-74.886719938254|-74.886719938254||-74.886719938254|-74.886719938254|-74.886719938254|-74.886719938254|-74.886719938254|-74.886719938254|-74.886719938254|-74.886719938254|-74.886719938254|-74.886719938254|-74.886719938254|-74.886719938254|-74.886719938254|-74.886719938254|61.365229300033|61.365229300033|61.365229300033|61.365229300033|61.365229300033|61.365229300033|61.365229300033|61.365229300033|61.365229300033|61.365229300033|59.734456556175|59.734456556175|59.734456556175|59.591060127521|58.659790319099|58.631036374174|58.631036374174|57.862488694738|57.862488694738|57.862488694738|57.862488694738|57.862488694738|57.862488694738|57.862488694738|57.862488694738|57.059203945673|57.059203945673|57.059203945673|57.059203945673|57.059203945673|57.059203945673|57.059203945673|57.059203945673|57.059203945673|57.059203945673|57.059203945673|57.059203945673|57.059203945673|57.059203945673|57.059203945673|57.059203945673|57.059203945673|57.059203945673|57.059203945673|56.769551164831|56.769551164831|56.769551164831|56.769551164831||56.769551164831|56.183365718481|56.183365718481|55.951517837972|54.884462535084|54.0566266242|53.327303190699|53.327303190699|52.847330168079|52.44590066783|52.44590066783|52.358223108366|51.920802385625|48.811448078483|48.768579278691|48.768579278691|48.768579278691|48.768579278691|48.768579278691|48.768579278691|48.768579278691|48.768579278691|48.768579278691|43.071700610832|-49.667775862727|-49.667775862727|-49.667775862727|-49.667775862727|-49.667775862727|-49.667775862727|-49.667775862727|-49.667775862727|-50.079889872906|-51.465431852735|44.365502433387|44.365502433387|44.365502433387|44.365502433387|44.365502433387|44.365502433387||44.365502433387|44.006248770386|42.781636037463|-47.949609872072|-47.949609872072|-47.949609872072|-47.949609872072|-47.949609872072|-47.949609872072|-47.949609872072||-48.637056691083|42.737787226349|42.737787226349|42.737787226349|42.737787226349|42.737787226349|42.737787226349|42.100735111932|41.486651124667|40.971383083872|40.828732796303|40.235249187476|40.235249187476|40.235249187476|40.235249187476|40.235249187476|40.235249187476||40.235249187476|40.235249187476|40.235249187476|40.235249187476|40.235249187476|40.235249187476|40.235249187476|40.235249187476|40.235249187476|40.235249187476|-45.000627255746|-45.000627255746|-45.000627255746|-45.000627255746|-45.000627255746|-45.000627255746|-45.000627255746|-47.591251082231|-48.178520855846|-48.178520855846|-48.200845145684|-48.200845145684|-48.200845145684|-48.200845145684|-48.200845145684||-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.465027163448|-48.992864954537|-48.992864954537|-48.992864954537|-48.992864954537|-48.992864954537|-48.992864954537|-48.992864954537|-48.992864954537|-49.520789000796|-51.210266587256|-51.73675081334|-51.73675081334|-51.73675081334|-51.73675081334
01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH|6.7491809024322|6.7491809024322|6.7491809024322|6.7491809024322||6.7491809024322|6.7491809024322|6.7491809024322|6.7491809024322|6.3144660324096|6.3144660324096|6.3144660324096|6.3144660324096|6.3144660324096|6.3144660324096|6.3144660324096|6.3144660324096|6.3144660324096|6.3144660324096|6.3144660324096|6.3144660324096|6.3144660324096|6.3144660324096|6.3144660324096||6.3144660324096|6.0175798020497|6.0175798020497|6.0175798020497|6.0175798020497|6.0175798020497|5.7075886286778|-6.682110393205|-6.682110393205|-6.682110393205|-6.682110393205||-6.682110393205|-6.6951228911775|-6.8940253583477|5.7528249330231||5.7528249330231|5.7528249330231|5.7528249330231|5.7528249330231|5.7528249330231|5.7528249330231|5.7528249330231|5.7528249330231|5.7528249330231|5.7528249330231|5.7528249330231|5.565916466151|-6.9079722692316|-6.9079722692316|-6.9079722692316|-6.9079722692316|-6.9079722692316|-6.9079722692316|-6.9079722692316||-6.9079722692316|-6.9079722692316|-6.9079722692316|-6.9111692430515|-7.1265766622777|-7.3911965160629|-7.5599403943244|-7.5609350726917|-7.5609350726917|-7.5609350726917|-7.5609350726917|-7.5609350726917|-7.5609350726917|-7.5609350726917|-8.0684002291179|-8.2770892658737|-8.5067656348046|-8.6947397997972|-8.9808219330174|-9.0864687381699|-9.2094096274855|-9.3576773108908|-9.5476970873352|-9.5882591212822|-9.5882591212822|-9.6194545124452|-10.026734045808|-10.026734045808|-10.302815838726|-10.621364578546|-10.621364578546|-10.621364578546|-10.621364578546|-10.995960854756|8.6185372321106|8.6185372321106|8.6185372321106|8.6185372321106|-9.8422802574544|-9.8422802574544|-9.8422802574544|-10.078533769439|-10.167501842993|-10.167501842993|-10.167501842993|-10.167501842993|-10.167501842993|-10.167501842993|-10.167501842993|-10.186224434132|-10.186224434132|-10.199970426069|-10.199970426069|-10.199970426069|-10.199970426069|-10.199970426069|-10.256412177071|-10.330553590085|-10.330553590085|-10.330553590085|-10.330553590085|-10.330553590085||-10.330553590085|-10.330553590085|-10.330553590085|-10.330553590085|-10.330553590085|-10.330553590085|-10.330553590085|-10.331504197944|-10.690448756603|-10.960609378183|-10.996454642628|-10.996454642628|-10.996454642628|-10.996454642628|-10.996454642628|-10.996454642628|-10.996454642628|-11.39275132394|-11.39275132394|-11.39275132394|-11.39275132394|-11.613612558843|-11.850346885789|-12.366830069343|10.149954407984|10.149954407984|10.149954407984|10.149954407984|10.149954407984|10.149954407984|10.149954407984|10.149954407984|-10.885898765332|-10.885898765332|-10.885898765332|-10.885898765332|-10.885898765332|-10.885898765332|-10.885898765332|-10.885898765332||-10.885898765332|-10.885898765332|-10.885898765332|-11.015443360813|-11.342159046075|-11.355644933586|-11.355644933586|-11.355644933586|-11.355644933586|-11.535776747767||-11.535776747767|-11.535776747767|-11.660307554739|-11.71545299373|-11.871503764633|-12.060444706286|-12.153903768686|-12.371226096846|-12.519140005881|-12.539819219067|-12.539819219067|-12.539819219067|-12.539819219067|-12.838799293786|-12.883948061101|-12.883948061101|-12.883948061101||-12.883948061101|-13.096498141942|-13.263442448176|-13.358824866124|-13.619388554209|-13.619388554209|-14.403320654359|-15.033689454889|-15.338432528019|-16.120591562589|12.093537074739|12.093537074739|12.093537074739|12.093537074739|12.093537074739|12.093537074739|12.093537074739|12.093537074739|12.093537074739|11.86441390463|11.86441390463|11.86441390463|11.490015055827|-14.509784962995|-14.509784962995||-14.509784962995|-14.509784962995|-14.509784962995|-14.509784962995|-14.509784962995|-14.509784962995|-14.509784962995|-14.509784962995|-14.509784962995|-14.964205399998|-16.005117460365|-16.964352603616|-17.010138965759|-17.010138965759|-17.07438662257|-17.07438662257|-17.07438662257|-17.07438662257|-17.07438662257|-17.07438662257|-17.07438662257|-17.07438662257|-17.07438662257|-17.582971151549|-17.582971151549|-17.904523169419|-18.348751829756|-18.348751829756|-19.077723978506|-19.358581859256|-20.038202372288
01386|1167501|/equities/bally's|R2000GROWTH|-16.477726416751|-16.477726416751|-16.477726416751|-16.477726416751||-16.477726416751|-17.080001571624|-17.233887490056|-17.233887490056|-17.233887490056|-17.233887490056|-17.233887490056|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354||14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354||14.641626356354|14.641626356354|14.641626356354|14.641626356354||14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354||14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|14.641626356354|13.562663076444|12.482987560744|11.54293333355|11.54293333355|11.54293333355|11.54293333355|11.54293333355|11.54293333355|11.54293333355|11.54293333355|11.54293333355|11.481214961116|11.104127575628|10.935697001077|10.492997189206|9.7122912625932|9.3787942569081|9.3787942569081|9.3787942569081|9.3787942569081|9.3787942569081|9.3787942569081|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582||-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.879120966582|-10.94387891203|-10.989492600823|-11.063197605769|-11.174642025277|-11.280157604532|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618||-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618|-11.310739928618||-11.310739928618|-11.310739928618|-11.616933061165|-11.794647536325|-11.988497241391|-12.235502278422|-12.318775012493|-12.318775012493|-12.318775012493|-12.318775012493|-12.318775012493|-12.318775012493|-13.035583525233|-13.091203615989|-13.335708511966|-13.335708511966|-13.335708511966||-13.335708511966|-13.441898916714|-13.76990413506|-14.298457702972|-14.298457702972|-14.478589822454|-14.478589822454|-14.792927849737|-15.019470069637|-15.649600079579|-15.76528358782|11.326731175998|11.326731175998|11.326731175998|11.326731175998|11.326731175998|11.326731175998|11.326731175998|11.326731175998|11.326731175998|11.326731175998|11.326731175998|11.326731175998|11.326731175998|11.001765356657||11.001765356657|10.06112894548|-16.211243061607|-16.211243061607|-16.211243061607|-16.211243061607|-16.211243061607|-16.211243061607|-16.211243061607|-17.583047500788|-18.027497467662|-18.378892627961|-18.378892627961|-18.378892627961|-18.730436448263|12.088825590032|12.088825590032|12.088825590032|12.088825590032|12.088825590032|12.088825590032|12.088825590032|12.088825590032|12.088825590032|12.088825590032|12.088825590032|11.631472886291|10.274776260816|9.1797240495274|-16.814306762529|-17.727563357698
01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE|-10.136568080607|-10.136568080607|-10.136568080607|-10.136568080607||-10.136568080607|-10.136568080607|-10.136568080607|-10.136568080607|-10.136568080607|-10.136568080607|-10.136568080607|-10.136568080607|-10.136568080607|-10.136568080607|-10.302853172822|8.876012160301|8.876012160301|8.876012160301|8.876012160301|8.876012160301|8.6497361681194|-10.103003811108|-10.103003811108||-10.103003811108|-10.103003811108|-10.103003811108|-10.103003811108|-10.128336826151|-10.29029242294|-10.29029242294|-10.291441708644|-10.291441708644|-10.416045910605|-10.724254551356||-10.724254551356|-10.769727166963|-10.879696510977|-10.95657567837||-10.95657567837|-10.95657567837|-10.95657567837|-10.95657567837|-11.146750342605|-11.257764960291|9.4504692873392|9.4504692873392|9.4504692873392|9.4504692873392|9.4504692873392|9.4504692873392|9.4504692873392|9.4504692873392|9.4504692873392|9.4083602454072|9.4083602454072|9.4083602454072|9.4083602454072||9.4083602454072|9.4083602454072|9.4083602454072|9.4083602454072|9.4083602454072|9.4083602454072|9.4083602454072|9.4083602454072|9.4083602454072|9.4083602454072|9.4083602454072|9.4083602454072|9.4083602454072|9.4083602454072|9.4083602454072|9.4083602454072|9.4083602454072|9.4083602454072|9.4083602454072|9.4083602454072|9.4083602454072|9.4083602454072|9.182444065021|9.182444065021|9.182444065021|9.182444065021|9.182444065021|9.182444065021|9.182444065021|9.182444065021|9.182444065021|9.182444065021|9.182444065021|9.182444065021|9.182444065021|9.0332715436337|8.8364512572153|8.7974957849802|8.7974957849802|8.7974957849802|8.7974957849802|8.4322179584835|8.2507975133629|8.1105156337739|8.1105156337739|7.6716841498481|7.5819272286128|7.5819272286128|7.5819272286128|7.5819272286128|7.5819272286128|7.5819272286128|7.5819272286128|7.5819272286128|7.5819272286128|7.5819272286128|7.5819272286128|7.5819272286128|7.5819272286128|7.5819272286128|7.5819272286128|7.5819272286128||7.5819272286128|7.5819272286128|7.5819272286128|7.5819272286128|7.5819272286128|7.5819272286128|7.3123415751646|7.3123415751646|7.3123415751646|7.2467680820039|6.9216867429472|6.6754799664524|6.5730663737221|6.5696850550905|6.5696850550905|6.5696850550905|6.4985387339343|6.4078210475433|6.0283792462487|6.0283792462487|6.0283792462487|6.0283792462487|6.0283792462487|6.028199430587|5.8336269284642|5.7811855370641|5.7430071103279|5.7430071103279|5.5506964048623|5.5506964048623|5.5506964048623|5.5506964048623|5.5506964048623|5.5506964048623|5.5506964048623|5.5506964048623|5.5506964048623|5.5506964048623|5.3182735797298|5.1844705339419||5.1226118136498|5.0945354091958|-6.284545858769|-6.284545858769|-6.284545858769|-6.284545858769|-6.284545858769|-6.284545858769|-6.284545858769|-6.284545858769||-6.284545858769|-6.284545858769|-6.284545858769|-6.284545858769|-6.3816420826996|-6.3816420826996|-6.3816420826996|-6.3816420826996|-6.3816420826996|-6.3816420826996|-6.3816420826996|-6.407380081292|-6.4691704392385|-6.4691704392385|-6.7362354272618|-6.7362354272618|-7.1110950039508||-8.2353833303056|-8.5570928106929|-8.8230196939529|-8.8230196939529|-8.8230196939529|-8.8230196939529|-8.8230196939529|-9.3411717558376|-9.3411717558376|-9.3411717558376|-9.3411717558376|-9.3411717558376|-9.5529241456447|-10.411382160127|-10.488002734648|-10.839201097707|-10.839201097707|-11.269389661396|-11.541821674334|-11.625080165849|-11.65887549883|-11.65887549883|-11.65887549883|-11.65887549883|-11.65887549883||-11.65887549883|-11.865972768001|-12.352941895781|-12.704103834587|-12.704103834587|-12.704103834587|-12.980115554021|-13.328414248446|-13.328414248446|-13.585460608778|-14.089956170516|-14.429673228217|-14.562326309364|-14.820550942068|-15.346820328286|-15.346820328286|-15.346820328286|-15.346820328286|-15.346820328286|-15.346820328286|-15.718689465578|-15.804099056518|-16.196246481595|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345|13.155841976345
01388|1165972|/equities/sumo-logic-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01389|24353|/equities/tennant-co.|R2000GROWTH|77.986015386084|77.828293811446|77.828293811446|77.828293811446||76.948381012419|76.798189761878|76.798189761878|76.166097273357|76.166097273357|76.04344475482|75.364382348834|74.655036448652|74.655036448652|74.655036448652|74.655036448652|74.655036448652|74.655036448652|74.655036448652|74.655036448652|74.655036448652|74.655036448652|74.655036448652|74.655036448652||74.655036448652|74.122265179085|73.044300273513|73.044300273513|73.044300273513|71.910338299645|71.754217237176|71.754217237176|71.754217237176|71.754217237176|71.754217237176||71.754217237176|71.754217237176|71.754217237176|71.754217237176||71.754217237176|71.754217237176|71.754217237176|71.754217237176|71.754217237176|71.754217237176|71.754217237176|71.754217237176|71.754217237176|70.943850298658|69.04927907601|-75.835571229168|-75.835571229168|-75.835571229168|-75.835571229168|-75.835571229168|-75.835571229168|-75.835571229168|-75.835571229168||-75.835571229168|-75.835571229168|-75.835571229168|-75.835571229168|-75.835571229168|-75.875031722594|-76.515628458183|-77.786065871098|-78.285629915505|-80.146941681171|-80.146941681171|-80.146941681171|-81.064937083219|-81.277984902036|-81.429145279605|-82.856830428132|-82.954255234409|-84.779729758475|-84.779729758475|-84.779729758475|-84.779729758475|-84.779729758475|-84.779729758475|-84.779729758475|-84.779729758475|-84.779729758475|-84.779729758475|-84.779729758475|-84.779729758475|-84.779729758475|-84.779729758475|-84.779729758475|-84.779729758475|-85.022062419491|78.670829177603|78.670829177603|78.670829177603|78.670829177603|78.33869910318|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883||78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|78.195543059883|77.279436263434|77.279436263434|77.279436263434||77.279436263434|75.88270289036|73.945228434629|73.505930030575|73.505930030575|72.669921544117|72.039872408554|72.039872408554|71.670913891017|71.670913891017||71.670913891017|71.670913891017|71.670913891017|71.670913891017|71.670913891017|71.670913891017|71.670913891017|71.270272499295|71.270272499295|71.270272499295|71.270272499295|71.270272499295|71.270272499295|71.270272499295|71.270272499295|71.270272499295|71.270272499295||71.270272499295|71.270272499295|71.270272499295|71.270272499295|70.727042519886|70.727042519886|70.727042519886|70.727042519886|70.727042519886|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378|-76.505725744378||-78.400524010273|-78.789169168045|-79.993905774125|-79.993905774125|-79.993905774125|-79.993905774125|-79.993905774125|-79.993905774125|-80.628229502581|-80.726364537238|-84.051516661113|-85.547580594714|-85.547580594714|-85.791201559366|-87.450227701732|-87.70485083206|-87.70485083206|-87.70485083206|-89.264281025016|-89.510864618182|-89.559492137291|-89.559492137291|-89.559492137291|-89.559492137291|-89.559492137291|-89.559492137291|-89.559492137291|-89.559492137291|-89.559492137291|-89.559492137291|-89.559492137291
01390|8197|/equities/meredith-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH|1.6053100510599|1.3436278021073|1.3015135494376|1.3015135494376||1.3015135494376|1.3015135494376|1.3015135494376|-1.7325475982468|-1.7325475982468|-1.7325475982468|-1.7325475982468|1.3135286688913|1.3135286688913|1.3135286688913|1.3135286688913|1.3135286688913|1.1705874734575|1.012874907195|1.0004320129193|1.0004320129193|0.97827134640894|0.97827134640894|0.97827134640894||0.97827134640894|0.97827134640894|0.97827134640894|0.83419034781149|-1.1181037911217|-1.1181037911217|-1.1181037911217|-1.1181037911217|-1.1181037911217|-1.1181037911217|-1.1181037911217||-1.1181037911217|-1.1181037911217|-1.1181037911217|-1.1294819953751||-1.1467425094261|-1.1467425094261|-1.1467425094261|-1.1467425094261|-1.1467425094261|-1.1934583238114|-1.2025592483138|-1.2503547146425|-1.2625539946096|-1.2625539946096|-1.3112155980023|-1.3199261165427|-1.3199261165427|-1.3199261165427|-1.3199261165427|-1.3426957104787|-1.3438285295814|-1.3741625936734|-1.3741625936734||-1.3741625936734|-1.3741625936734|-1.4440695347506|-1.5145217315045|-1.5933601956416|-1.5933601956416|-1.6520668776884|-1.6745187609344|-1.6909171222179|-1.6909171222179|-1.6909171222179|-1.6909171222179|-1.6909171222179|-1.6909171222179|-1.6909171222179|-1.7231523525415|-1.7494783479234|-1.7494783479234|-1.7494783479234|-1.7494783479234|-1.7494783479234|-1.7494783479234|-1.7494783479234|-1.7494783479234|-1.7494783479234|-1.7494783479234|-1.7566425952934|-1.7673482347445|-1.7673482347445|-1.8171425052171|-1.89238058281|-1.9187562327921|-1.9338996651707|-1.9338996651707|-1.9338996651707|-1.9338996651707|-1.9338996651707|-1.9338996651707|-1.9338996651707|-1.9338996651707|-1.9338996651707|-1.9338996651707|-1.9391660813899|-1.9391660813899|-1.9391660813899|-1.9391660813899|-1.9391660813899|-1.9391660813899|-1.9391660813899|-1.9391660813899|-1.9391660813899|-1.9391660813899|-1.9391660813899|-1.9391660813899|-1.9391660813899|-1.9391660813899|-1.9391660813899|-1.9391660813899|-1.9855567950244|-2.0000186582666|-2.0439095718177|-2.046343884018||-2.046343884018|-2.046343884018|-2.046343884018|-2.046343884018|-2.046343884018|-2.046343884018|-2.046343884018|-2.046343884018|-2.0695487361782|-2.0761652568571|-2.091850331491|-2.1248781317537|-2.1373757382305|-2.1674700455498|-2.1674700455498|-2.2671889747328|-2.311209098131|-2.311209098131|-2.311209098131|-2.3146768451074|-2.4635297722661|1.953779492707|1.953779492707|1.953779492707|1.919199504158|1.871888295038|1.8368202615926|1.8014760604521|1.8014760604521|1.8014760604521|1.8014760604521|1.8014760604521|1.8014760604521|1.8014760604521|1.8014760604521|1.8014760604521|-2.1545922158072|-2.1545922158072|-2.1545922158072|-2.1545922158072||-2.1545922158072|-2.1545922158072|-2.1545922158072|-2.1545922158072|-2.2270468934719|-2.265607659943|-2.2801197093141|1.8773489106823|1.8773489106823|1.8773489106823||1.8773489106823|1.8773489106823|1.8773489106823|1.8773489106823|1.7334721487158|1.7334721487158|1.6562689257323|1.6016876512831|1.5696999025084|1.5696999025084|1.5696999025084|1.5696999025084|1.5696999025084|1.5696999025084|1.5696999025084|1.5696999025084|1.5696999025084||1.5696999025084|1.5696999025084|1.5696999025084|1.5696999025084|1.5696999025084|1.5696999025084|1.5696999025084|1.5696999025084|1.5610554098793|-1.9678665377381|-1.9678665377381|-1.9678665377381|-1.9678665377381|-1.9678665377381|-2.0326169410092|-2.0326169410092|-2.0326169410092|-2.0326169410092|-2.0804337315278|-2.0804337315278|-2.0804337315278|-2.0804337315278|-2.0804337315278|-2.0804337315278|-2.0804337315278||-2.0804337315278|-2.0804337315278|-2.0804337315278|-2.0804337315278|-2.0804337315278|-2.0804337315278|-2.0804337315278|-2.0804337315278|-2.0804337315278|-2.0804337315278|-2.4532596460666|-2.627788529538|-2.6312822458465|-2.6312822458465|-2.6797580451125|-2.6837326615755|-2.6837326615755|-2.6837326615755|-2.6939251786806|-2.7093613419641|-2.7242256883693|-2.7242256883693|-2.7242256883693|-2.7242256883693|-2.7242256883693|-2.7263210289036|-2.7263210289036|-2.7263210289036|-2.7263210289036|-2.7756344733807|-2.8048716317914
01392|100232|/equities/malibu-boats-inc|R2000GROWTH|-35.108594087216|-35.108594087216|-35.108594087216|-35.108594087216||-35.108594087216|-35.108594087216|30.67456684007|30.67456684007|30.67456684007|30.67456684007|30.67456684007|30.67456684007|30.658879182568|30.658879182568|30.658879182568|30.658879182568|30.658879182568|30.658879182568|30.658879182568|30.658879182568|30.658879182568|30.539599872245|30.539599872245||30.539599872245|30.361097415965|29.705109155489|29.505677263287|29.206515561832|29.206515561832|28.456406446842|27.79184102631|27.026766772805|26.73396442585|26.73396442585||26.73396442585|26.73396442585|26.73396442585|26.73396442585||26.73396442585|26.73396442585|26.73396442585|26.73396442585|26.144644376392|26.144644376392|26.144644376392|26.144644376392|26.144644376392|26.10071576608|25.430240138513|25.363600183573|24.811222210026|24.552187685142|24.552187685142|24.552187685142|24.552187685142|24.552187685142|24.552187685142||24.358541546012|-28.48941406403|-28.48941406403|-28.48941406403|-28.48941406403|-28.48941406403|-28.621293429909|-28.698103353247|-29.253447661648|-30.063690773267|-30.063690773267|-30.063690773267|-30.357433760186|-31.25048167178|-31.550118643192|-31.550118643192|-31.550118643192|-32.236349537229|-32.236349537229|-36.043445112811|30.990913914666|30.990913914666|30.990913914666|30.990913914666|29.974951160203|29.317166315461|-32.657446504427|-32.657446504427|-32.657446504427|-32.657446504427|-32.657446504427|-32.657446504427|-32.657446504427|-32.895974292571|-33.217948955755|-33.454943703789|-34.037992211601|-35.393879277199|-35.666280999026|-35.666280999026|-35.666280999026|-35.666280999026|-35.666280999026|-35.666280999026|-35.666280999026|-36.113088252635|-36.250789910298|-36.250789910298|-36.707059742656|-36.707059742656|-36.707059742656|-36.707059742656|-36.707059742656|-36.707059742656|-36.707059742656|-36.707059742656|-37.320817922714|-37.347090527994|-37.347090527994|-37.347090527994|-37.347090527994|-38.129879101098||-38.782306009826|-38.782306009826|35.045083250936|34.840536135137|34.840536135137|33.677264339062|33.118978773042|33.118978773042|33.014948618064|32.662800308669|32.662800308669|32.238716804202|32.238716804202|-35.558682592789|-35.558682592789|-35.801037744327|-36.281818252799|-36.281818252799|-36.281818252799|-36.281818252799|-36.281818252799|33.038000456768|33.038000456768|33.038000456768|33.038000456768|33.038000456768|33.038000456768|33.038000456768|31.664757919335|31.664757919335|31.664757919335|31.664757919335|31.664757919335|31.664757919335|31.664757919335|31.664757919335|31.664757919335|30.987231572495|30.863954896443|30.863954896443||30.863954896443|30.493283557355|29.80251681874|29.80251681874|29.80251681874|29.80251681874|29.80251681874|29.80251681874|29.80251681874|29.80251681874||29.80251681874|29.80251681874|29.80251681874|29.80251681874|29.80251681874|29.80251681874|29.707239443172|28.721528533479|28.721528533479|28.721528533479|28.721528533479|28.721528533479|28.721528533479|28.721528533479|28.721528533479|28.721528533479|28.721528533479||28.721528533479|28.721528533479|28.721528533479|28.721528533479|28.721528533479|28.721528533479|28.721528533479|28.721528533479|28.721528533479|27.982394540068|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376||-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-31.954579425376|-32.278153449568|-32.278153449568|-33.807543282283|-33.807543282283|-33.807543282283|-33.807543282283|-33.807543282283|-33.807543282283|-33.807543282283|-34.140986956779|-34.140986956779|-34.140986956779|-34.140986956779|-34.907207636506|-35.223128143426|-35.223128143426|-35.223128143426|-35.223128143426|-35.430772339412|-35.430772339412|-35.430772339412|-35.430772339412|-35.430772339412
01393|16255|/equities/h-e-equipment-ser|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.319104168885|93.319104168885|93.319104168885|93.319104168885||93.319104168885|93.319104168885|93.319104168885|93.319104168885|93.003171892159|92.941579575001|92.488979068794|92.053951776811|92.053951776811|90.549667081114|-93.610630683617|-93.610630683617|-93.610630683617|-93.610630683617|-93.919167451759|-93.919167451759|-93.919167451759|-93.919167451759|-94.015187719023|-94.059305265982|-94.059305265982|-94.059305265982|-94.059305265982|-94.059305265982|-94.868371834842||-96.052633354496|-96.392367969433|-96.774952898738|-96.774952898738|-96.774952898738|-96.774952898738|-96.774952898738|-96.774952898738|-96.774952898738|-96.774952898738|-97.28654211817|-97.28654211817|-97.28654211817|-97.28654211817|-97.28654211817|-97.28654211817|-97.28654211817|-97.28654211817|-97.28654211817|-97.28654211817|-97.28654211817|-97.28654211817|-97.28654211817|-97.298205717664|-97.298205717664|-97.298205717664|-97.298205717664|-97.298205717664|-97.555789267863|-97.971985379684|-98.177205129716
01394|100231|/equities/dicerna-pharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01395|39121|/equities/ferro-corporation|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01396|6404|/equities/spartan-motors|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.41253118549|11.41253118549|11.161101076715|11.132617110728|11.132617110728|11.132617110728|11.132617110728||11.132617110728|11.030586110377|11.030586110377|11.030586110377|11.030586110377|11.030586110377|10.529817963997|10.4406314441|10.094590353573|9.7742663749989|9.6947411838434|9.3330453041817|9.1511612604751|9.1501770462538|9.1501770462538|9.1501770462538|8.9324185015918||8.3358176083779|8.3358176083779|8.3358176083779|8.3358176083779|8.332165220177|8.332165220177|8.332165220177|8.332165220177|8.332165220177|8.1385167735548|7.6277964532079|7.4358845220342|7.3111970258859|7.3111970258859|7.3111970258859|7.1291077217688|6.6517860714186|6.5202657685224|6.5202657685224|6.5202657685224|6.5202657685224|6.5202657685224|-9.1317854630371|-9.1317854630371|-9.1317854630371||-9.1317854630371|-9.1317854630371|-9.1317854630371|-9.1317854630371|-9.1317854630371|-9.1317854630371|-9.1317854630371|-9.1317854630371|-9.1317854630371|-9.1317854630371|-9.1317854630371|-9.4039944909997|-9.4039944909997|-9.5936045936951|-10.081783115004|-10.35090381423|-10.35090381423|-10.35090381423|-10.35090381423|-10.35090381423|-10.35090381423|-10.35090381423|-10.35090381423|-10.35090381423|-10.35090381423|-10.35090381423|-10.35090381423|-10.75500293378|-10.75500293378|-10.75500293378|-10.75500293378
01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE|3.0035893520318|3.0035893520318|3.0035893520318|3.0035893520318||3.0035893520318|2.9778770297327|-3.4167068417816|-3.4167068417816|-3.4167068417816|-3.4167068417816|-3.4167068417816|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972||3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972||3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|3.0867949134972|2.9875499017665|-3.5172661388627||-3.5172661388627|-3.5172661388627|-3.5172661388627|-3.5172661388627|-3.5172661388627|-3.5172661388627|-3.5472069277489|-3.7527299605171|-3.8830331654858|-3.9678147337515|-4.1036830104809|-4.1538145318541|-4.297016092463|3.6924395802316|3.6924395802316|3.6924395802316|3.6924395802316|3.6924395802316|3.6924395802316|3.6924395802316|3.6924395802316|3.6924395802316|3.6924395802316|3.1904885771867|2.872765170534|2.8419481585458|2.8419481585458|2.8419481585458|2.8419481585458|2.8419481585458|2.8419481585458|2.8419481585458|2.8419481585458|2.8419481585458|2.8419481585458|2.8419481585458|2.8419481585458|2.8419481585458|2.8419481585458|2.8419481585458|2.8419481585458|2.8419481585458|2.8419481585458|2.8419481585458|2.8091026247818|2.8091026247818|2.8009474477589|2.7002192825543|2.6935769286936|2.6447354916274|2.620417197936|2.6019055822003|2.6019055822003|2.6019055822003|2.5985061966168|2.5954705563577|2.5954705563577|2.5735130608562|-2.9457826393572|-2.9457826393572|-2.9457826393572|-2.9457826393572||-2.9457826393572|-2.9457826393572|-2.9457826393572|-2.9457826393572|-2.9457826393572|-2.9457826393572|-2.9457826393572|-2.9457826393572|-2.9457826393572|-2.9457826393572|-2.9457826393572|-2.9457826393572|-2.9457826393572|-2.9457826393572|-2.9457826393572|-3.0082193178561|-3.0082193178561|-3.0471882337361|-3.0993757771153|-3.1358007111703|-3.199467517552|-3.2156229760141|-3.2156229760141|-3.282781021009|-3.4514233980026|-3.6343594031694|-3.6490103753808|3.3245549942237|3.3245549942237|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478||-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.7999986370478||-3.7999986370478|-3.7999986370478|-3.7999986370478|-3.8371595630021|-3.9633216205539|-4.018144092847|-4.018144092847|-4.3407156046773|3.534829330364|3.534829330364|3.534829330364|3.534829330364|3.534829330364|3.534829330364|3.534829330364|3.534829330364|3.534829330364||3.534829330364|3.534829330364|3.534829330364|3.534829330364|3.534829330364|3.534829330364|3.3286990588673|3.1438322934583|3.0674942713553|3.0674942713553|2.8308269030048|2.7270299070625|2.4764220707448|2.4202610647554|2.4202610647554|2.4202610647554|2.4202610647554|2.4202610647554|2.4202610647554|2.4202610647554|2.4202610647554|2.4202610647554|-2.8798289892775|-2.8798289892775|-2.8798289892775||-2.9294093609147|-2.9294093609147|-2.9294093609147|-2.9294093609147|-2.9294093609147|-2.9294093609147|-2.9294093609147|-2.9294093609147|-2.9294093609147|-2.9408102565665|-3.0447892937019|-3.0769880384156|-3.1338122722481|-3.1338122722481|-3.1564773742041|-3.1564773742041|-3.1564773742041|-3.1564773742041|-3.1564773742041|-3.1564773742041|-3.2516714532773|-3.2516714532773|-3.2516714532773|-3.2516714532773|-3.2516714532773|-3.2516714532773|-3.3530511320864|-3.3530511320864|-3.5270012684701|-3.6500013082158|-3.7313904463066
01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE|126.93716129447|126.93716129447|126.93716129447|126.93716129447||125.97496098845|125.97496098845|125.97496098845|123.50474308072|123.50474308072|123.50474308072|123.50474308072|119.94194187653|118.78104617344|117.57005296533|116.08339591363|116.0320029446|116.0320029446|116.0320029446|116.0320029446|116.0320029446|116.0320029446|115.26308691414|115.26308691414||115.26308691414|115.26308691414|115.26308691414|115.26308691414|115.26308691414|115.26308691414|115.26308691414|115.26308691414|115.26308691414|115.26308691414|115.26308691414||115.26308691414|115.26308691414|115.26308691414|115.26308691414||115.26308691414|115.26308691414|115.26308691414|115.26308691414|115.26308691414|115.26308691414|115.26308691414|115.26308691414|115.26308691414|115.26308691414|111.38704450828|110.43504501164|109.72255214917|108.82561285482|108.62818042421|108.03575400935|107.48694694955|107.47545560014|107.47545560014||107.47545560014|105.50717134621|-117.18390515298|-117.18390515298|-117.18390515298|-117.18390515298|-117.18390515298|-118.02166761789|-120.25018961599|-122.30465658694|-122.7718247943|-122.7718247943|-122.7718247943|-122.7718247943|-123.65648585467|-123.65648585467|-123.65648585467|-123.65648585467|-123.83665223815|-124.31329033881|-124.68921230137|-126.47967685924|-129.54189945|-129.54189945|-129.54189945|-135.61766598774|-139.04795681716|-139.61883711022|-140.970604093|-142.03278527361|-142.03278527361|-142.03278527361|-142.82864915113|-143.25349681885|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348||-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.24852038348|-144.30335967766|-144.59307993896|-144.59307993896|-144.59307993896|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344||134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|134.86998536344|132.75889085505|132.75889085505|132.75889085505|132.75889085505||132.75889085505|132.75889085505|132.75889085505|132.75889085505|132.75889085505|132.75889085505|132.75889085505|132.75889085505|132.75889085505|132.75889085505|132.75889085505|132.75889085505|132.30551973318|132.30551973318|132.30551973318|132.30551973318|132.30551973318||132.30551973318|132.30551973318|132.30551973318|132.30551973318|131.9566937126|131.28799487896|129.96442976867|129.19590447168|129.19590447168|127.47045127794|122.42883885619|121.75289376867|121.75289376867|121.69681881415|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433||-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-133.7836275433|-135.11608043322|-135.11608043322|-135.11608043322|-135.11608043322|-135.11608043322|-135.11608043322|-135.11608043322|-135.11608043322|-135.11608043322|-135.11608043322|-135.11608043322|-136.34047185722|-136.58525373343|-136.58525373343|-136.58525373343|-136.58525373343|-136.58525373343|-136.58525373343|-136.58525373343|-136.58525373343|-136.58525373343|-136.58525373343
01399|1096506|/equities/bionano-genomics|R2000GROWTH|-1.3781910475973|-1.3781910475973|-1.3781910475973|-1.3781910475973||-1.3882567547961|-1.3941741942481|-1.4479713637647|-1.4482133864916|-1.4482133864916|-1.4482133864916|-1.4482133864916|-1.5030149419614|-1.5427888123534|-1.6121208963948|-1.6713693937088|-1.6713693937088|-1.6713693937088|-1.6713693937088|-1.6713693937088|-1.6713693937088|-1.6713693937088|-1.6713693937088|-1.6713693937088||1.4835314529864|1.4835314529864|1.4835314529864|1.4835314529864|1.4835314529864|1.4835314529864|1.4835314529864|1.4835314529864|1.4835314529864|1.4835314529864|1.4835314529864||1.4835314529864|1.4835314529864|1.4835314529864|1.4835314529864||1.4835314529864|1.4835314529864|1.4835314529864|1.4835314529864|1.4835314529864|1.4835314529864|1.4835314529864|1.4835314529864|1.4835314529864|1.4835314529864|1.4835314529864|1.4835314529864|1.4835314529864|1.4835314529864|1.4835314529864|1.4835314529864|1.4835314529864|1.4835314529864|1.4835314529864||-1.8372887106998|-1.8372887106998|-1.8372887106998|-1.8372887106998|-1.8372887106998|-1.8372887106998|-1.8372887106998|-1.8372887106998|-1.8528286780672|-1.8528286780672|-1.8799866284588|-1.8799866284588|-1.8799866284588|-1.8799866284588|-1.9372074234992|-1.9824526363512|-2.0032973680121|-2.0742304163091|-2.1329448506692|-2.1358609051019|-2.1978454491066|-2.2648283332108|-2.3048092159429|-2.3251657919529|-2.335695308275|-2.3435503374945|-2.3983892148745|-2.4556249188803|-2.4556249188803|-2.5145725491992|-2.5145725491992|-2.5145725491992|-2.5145725491992|-2.5145725491992|-2.5145725491992|-2.5145725491992|-2.5145725491992|-2.5145725491992|-2.5145725491992|-2.5145725491992|-2.5145725491992|-2.5477750768651|-2.5628612229548|-2.6451235556296|-2.7529150207497|-2.8321277984488|-2.9273642112268|-3.0724103107997|-3.2217669569726|-3.3097410889991|-3.4605444827355|-3.4605444827355|-4.6983828057489|3.768033186044|3.768033186044|3.768033186044|3.4134702588074|3.3762967390446|3.3762967390446|3.3762967390446|3.3762967390446|3.3762967390446||3.3762967390446|3.3762967390446|3.3762967390446|3.3762967390446|3.3762967390446|3.2336628881459|3.1771812270487|2.795118021789|-3.3006694101254|-3.3006694101254|-3.3006694101254|-3.3006694101254|-3.3006694101254|-3.3006694101254|-3.3006694101254|-3.3006694101254|-3.3813161213044|-3.3910475204026|-3.3910475204026|-3.3910475204026|-3.3910475204026|-3.4732129776963|-3.4732129776963|-3.6550865928871|-3.7311905932142|-3.7722116787912|-3.7829353649801|-3.7829353649801|-3.7829353649801|-3.7829353649801|-3.7829353649801|-3.7829353649801|-3.7829353649801|-3.7897577524388|-3.7897577524388|-3.7897577524388|-3.7897577524388|-3.7897577524388|-3.7897577524388|-3.7897577524388||-3.7897577524388|-3.7897577524388|-3.7897577524388|-3.7897577524388|-3.7897577524388|-3.7897577524388|-3.7897577524388|-3.7897577524388|-3.7897577524388|-3.8558419413263||-3.872602324452|-3.9561802731245|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395||3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395||3.3689554828395|3.3689554828395|3.3689554828395|3.3689554828395|2.8153726147269|2.668293018569|2.668293018569|2.668293018569|2.668293018569|2.668293018569|2.668293018569|2.668293018569|-3.6090986183373|-3.6090986183373|-3.7866094168787|-3.9482882615333|-4.0428314205016|-4.1501516894064|-4.1584094207917|-4.1584094207917|-4.2182604782486|-4.3480949128893|-4.4564388289746|-4.664654269781|-4.6990601651826|-4.831133590027|-5.0167821560921|-5.0167821560921|-5.3780913656091|-5.5462936663477|-5.5462936663477
01400|17037|/equities/radnet|R2000GROWTH|-75.307578585305|-75.307578585305|-75.307578585305|-75.307578585305||-75.307578585305|-75.307578585305|-75.307578585305|-75.307578585305|-75.307578585305|-75.307578585305|-75.307578585305|-76.8778647557|-77.837178823768|-77.837178823768|-78.709180431895|-78.709180431895|-78.709180431895|-78.709180431895|-78.709180431895|-78.709180431895|-78.709180431895|-78.709180431895|-78.709180431895||70.813696307659|70.813696307659|70.813696307659|70.813696307659|70.813696307659|70.813696307659|69.672277402878|-78.098698805716|-78.098698805716|-78.098698805716|-78.098698805716||-78.863557602461|-80.218951942187|-81.042864062459|-81.042864062459|-81.042864062459|-81.042864062459|-81.042864062459|-81.042864062459|-81.042864062459|-81.042864062459|-81.042864062459|-81.042864062459|-82.053181782995|73.332865308606|73.332865308606|73.332865308606|73.332865308606|73.332865308606|73.332865308606|73.332865308606|73.332865308606|73.332865308606|73.332865308606|73.332865308606||73.332865308606|73.332865308606|72.338737248141|-83.933884103844|-83.933884103844|-83.933884103844|-83.933884103844|-83.933884103844|-83.933884103844|-83.933884103844|-83.933884103844|-83.933884103844|-83.933884103844|-83.933884103844|-83.933884103844|-83.933884103844|-83.933884103844|-83.933884103844|-83.933884103844|-85.183705709322|76.523062805187|76.523062805187|76.523062805187|76.523062805187|74.470349528007|72.672040853005|72.672040853005|71.380879200279|-77.871317943148|-77.871317943148|-77.871317943148|-77.871317943148|-77.871317943148|-78.63032900869|72.424035855587|72.424035855587|72.424035855587|72.424035855587|72.424035855587|72.00615206963|70.212391442791|70.21051590091|70.21051590091|70.21051590091|70.21051590091|70.21051590091|70.039459145135|69.475012452596|69.475012452596|69.378310377207|69.378310377207|68.218459214211|68.218459214211|66.980454645157|66.388330682119|66.199596845359|66.199596845359|66.199596845359|66.199596845359|65.640488160627|65.640488160627|65.640488160627||65.640488160627|65.016097718894|64.33566335221|63.205463552695|62.802175892968|62.158807531086|61.329231861662|60.172204684054|60.172204684054|60.172204684054|60.172204684054|59.630783609588|57.87086927012|55.534578340091|53.187932350942|-59.161424833672|-59.161424833672|-59.960751222391|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259||53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259||53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.618456730259||53.618456730259|53.618456730259|53.618456730259|53.618456730259|53.443284865897|53.326980454702|53.012621063974|53.012621063974|51.291802453759|50.629226949218|50.119139647487|49.844042645564|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017||-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-55.993800562017|-57.02088972528|-59.174800242406|-59.174800242406|-59.270888369859|-61.029320232935|-62.236653220107
01401|16661|/equities/magellan-petroleu|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01402|1006460|/equities/yext-inc|R2000GROWTH|-5.7873960732413|-5.7873960732413|-5.7873960732413|-5.7873960732413||-5.7873960732413|-5.7873960732413|-5.7873960732413|-5.7873960732413|-5.7873960732413|-5.7873960732413|-5.9679400125027|-6.0979889674187|-6.3199878581366|-6.7849367071082|-7.7867908664202|-7.8461565648687|-8.0023963092844|-8.10619320214|-8.10619320214|-8.10619320214|-8.10619320214|-8.10619320214|-8.10619320214||-8.10619320214|-8.1295290559923|-8.1295290559923|-8.2805876301831|-8.4239862546994|-8.435752184044|-8.435752184044|-8.435752184044|-8.435752184044|-8.435752184044|-8.435752184044||-8.5746685474566|-8.6468130415668|-8.6468130415668|-8.6833089530457||-8.7570543487854|-8.8917272576565|-8.9615899187834|-8.9615899187834|-8.9615899187834|-8.9615899187834|-8.9615899187834|-8.9615899187834|-9.0773249682128|8.3517500391142|8.3517500391142|8.3517500391142|8.3517500391142|8.3517500391142|8.3086111270207|8.1767232681227|-8.7629904433568|-8.7629904433568|-8.7629904433568||-8.7629904433568|-8.7629904433568|-8.7629904433568|-8.7629904433568|-8.7629904433568|-8.7629904433568|-8.7629904433568|-8.7684352348229|-8.7684352348229|-8.7684352348229|-8.7684352348229|-8.7684352348229|-8.7684352348229|-8.7684352348229|-8.7684352348229|-8.7684352348229|-8.7684352348229|-8.7684352348229|-8.7684352348229|-8.7684352348229|-8.7684352348229|-8.7684352348229|-8.7684352348229|-8.7684352348229|-8.7684352348229|-8.7684352348229|-8.7684352348229|-8.7684352348229|-8.7684352348229|-8.8493796268636|-8.8493796268636|-8.8493796268636|-8.8587550498307|-8.9149119893523|-8.9149119893523|-8.9149119893523|-8.9149119893523|8.404853808238|8.404853808238|8.404853808238|8.404853808238|8.404853808238|8.404853808238|8.404853808238|8.404853808238|8.404853808238|8.404853808238|8.404853808238|8.404853808238|8.404853808238|8.404853808238|8.404853808238|8.404853808238|8.404853808238|8.404853808238|8.404853808238|8.404853808238|8.404853808238|8.404853808238|8.404853808238|8.404853808238|8.404853808238||8.404853808238|8.404853808238|8.3084484596538|8.2622760688251|8.2038067617886|8.0522848543053|8.0142059557113|8.0142059557113|8.0142059557113|8.0142059557113|-8.5719781864332|-8.5719781864332|-8.5719781864332|-8.5719781864332|-8.5774405428773|-8.5774405428773|-8.5774405428773|-8.5774405428773|-8.5774405428773|-8.5774405428773|-8.5777119739194|7.9502703794824|7.9502703794824|7.9502703794824|7.9502703794824|7.93232614276|7.93232614276|7.93232614276|7.7734182860805|7.7063462520032|7.7063462520032|7.7063462520032|7.7063462520032|7.7063462520032|7.7063462520032|7.7063462520032|7.7063462520032|7.7063462520032|7.7063462520032|7.7063462520032||7.7063462520032|7.7063462520032|7.7063462520032|7.7063462520032|7.6938847778675|7.6938847778675|7.6938847778675|7.6938847778675|7.6938847778675|7.6938847778675||7.6938847778675|7.6938847778675|7.6938847778675|7.6938847778675|7.6938847778675|7.6938847778675|7.6938847778675|7.6938847778675|7.563871470449|7.563871470449|7.563871470449|6.390371686656|6.390371686656|6.390371686656|6.390371686656|6.390371686656|6.390371686656||6.390371686656|6.390371686656|6.390371686656|6.390371686656|6.390371686656|6.390371686656|6.3020797376707|6.2811994690448|6.2025827984843|6.1645364077922|6.1042071748703|6.0837558895064|6.0837558895064|6.0837558895064|6.0837558895064|6.0837558895064|6.0837558895064|6.0837558895064|5.9652842316045|-6.4882015036297|-6.4882015036297|-6.4882015036297|-6.4882015036297|-6.4882015036297|-6.4882015036297||-6.4882015036297|-6.4882015036297|-6.4882015036297|-6.4882015036297|-6.4882015036297|-6.4882015036297|-6.4882015036297|-6.4882015036297|-6.5452238240454|-6.564137396836|-6.6573749489516|-6.7631995285121|-6.7631995285121|-6.7631995285121|-6.7633130287482|-6.7633130287482|-6.7633130287482|-6.7633130287482|-6.7633130287482|-6.7633130287482|-6.7633130287482|-6.7633130287482|-6.7633130287482|-6.7633130287482|-6.7633130287482|-6.7806257379666|-6.886528374157|-6.8935397932655|-6.8935397932655|-6.8935397932655|-6.8935397932655
01403|21129|/equities/meritor-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01404|20987|/equities/dineequity-inc|R2000GROWTH|-36.602233519229|-36.602233519229|-36.602233519229|-36.602233519229||-37.19630179369|-37.818341498523|-37.818341498523|-37.818341498523|-37.818341498523|-37.818341498523|-37.818341498523|-37.818341498523|-37.818341498523|-37.818341498523|-37.818341498523|-37.818341498523|-37.818341498523|-37.818341498523|-38.722601419189|34.893899437131|34.893899437131|34.893899437131|34.893899437131||34.893899437131|34.893899437131|34.042108637692|33.31206544969|32.557610550842|32.557610550842|32.557610550842|32.557610550842|31.879787912326|31.200974371382|31.200974371382||31.200974371382|31.200974371382|31.200974371382|31.200974371382||31.200974371382|31.200974371382|31.200974371382|31.200974371382|31.200974371382|30.724756565101|30.724756565101|30.724756565101|30.724756565101|30.724756565101|30.724756565101|30.724756565101|29.961396047812|29.031550960785|28.082835918274|27.93287346717|27.312127301345|27.312127301345|27.312127301345||26.695697357533|25.820219413304|24.823593872415|23.431392636152|-27.374243432295|-27.374243432295|-27.374243432295|-27.374243432295|-27.374243432295|-27.374243432295|-27.374243432295|-27.374243432295|-27.374243432295|-27.374243432295|-27.374243432295|-27.374243432295|-27.374243432295|-27.374243432295|-27.521382100065|-27.733758139036|25.050184134734|25.050184134734|25.050184134734|25.050184134734|25.050184134734|25.050184134734|24.989042649563|24.989042649563|24.989042649563|24.989042649563|24.989042649563|24.989042649563|24.989042649563|24.989042649563|24.989042649563|24.989042649563|24.989042649563|24.989042649563|24.455046956071|24.075051643593|22.733390439598|22.201715887452|22.201715887452|22.201715887452|22.201715887452|22.201715887452|22.017576399912|22.017576399912|22.017576399912|22.017576399912|22.017576399912|21.994368507378|21.994368507378|21.883465504109|21.547460581924|21.285759710561|21.285759710561|21.260247435701|21.260247435701|21.073358308321|21.073358308321|21.073358308321||21.044087899002|-23.285211977425|-23.285211977425|-23.285211977425|-23.285211977425|-23.285211977425|-23.285211977425|-23.285211977425|-23.285211977425|-23.285211977425|-23.285211977425|-23.285211977425|-23.285211977425|-23.285211977425|-23.285211977425|-23.285211977425|-23.285211977425|-23.285211977425|-24.210235420269|-24.503039059156|-24.756710777806|-25.308011860899|-25.806957504542|-26.068720852463|-26.068720852463|-26.068720852463|-26.068720852463|-26.068720852463|-26.068720852463|-26.068720852463|-26.068720852463|-26.49635573132|-26.718173140764|-27.336581992308|-27.713423622096|-27.97551219409|-27.97551219409|-27.97551219409|-27.97551219409|-27.97551219409||-27.97551219409|-27.97551219409|-27.97551219409|-27.97551219409|-27.97551219409|24.881985217406|24.881985217406|24.881985217406|24.881985217406|24.881985217406||24.881985217406|24.881985217406|24.327199545253|23.579522122662|23.487665099591|23.487665099591|23.487665099591|22.857682672573|21.80426044685|21.80426044685|21.80426044685|21.80426044685|21.80426044685|21.80426044685|21.80426044685|21.596829123271|21.596829123271||21.596829123271|21.596829123271|21.596829123271|21.596829123271|21.596829123271|21.596829123271|21.494253682839|21.452781729949|21.382536204935|20.626706847748|-22.691211789904|-22.691211789904|-22.691211789904|-22.691211789904|-22.691211789904|-22.691211789904|-22.691211789904|-22.691211789904|-22.915514197678|-23.45516699961|-23.45516699961|-23.672066039137|-23.672066039137|-23.672066039137|-23.672066039137||-23.672066039137|-23.672066039137|-23.788106596119|-23.788106596119|-23.788106596119|-23.788106596119|-23.788106596119|-23.788106596119|-24.229563143128|-24.376180121494|-25.869923111678|-26.450697754638|-26.450697754638|-26.450697754638|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448|-26.947780362448
01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH|-88.694143294081|-88.694143294081|-88.694143294081|-88.694143294081||-88.694143294081|-88.694143294081|-88.694143294081|-88.694143294081|-88.694143294081|-88.694143294081|-88.694143294081|-88.694143294081|-88.694143294081|-88.694143294081|-88.694143294081|-88.694143294081|-88.694143294081|-88.694143294081|-88.694143294081|-88.694143294081|-88.694143294081|-88.694143294081|-88.694143294081||-88.694143294081|-88.694143294081|-88.694143294081|-88.694143294081|-88.694143294081|-89.359050749391|-89.972278169625|-90.219756183617|-92.481392606091|-94.277657332235|-95.194343582583||-95.585385657893|-95.890149595061|-96.539539627966|-96.539539627966||-96.539539627966|-96.539539627966|-96.539539627966|-96.539539627966|-97.499763811889|86.545214849486|86.545214849486|86.545214849486|84.546349425861|83.301501905199|82.335670107181|82.335670107181|82.335670107181|81.855758023051|81.855758023051|81.855758023051|81.855758023051|81.855758023051|81.855758023051||81.855758023051|80.026419877772|77.958519882366|76.301939489644|76.301939489644|76.301939489644|75.799857795531|75.799857795531|75.799857795531|75.799857795531|75.799857795531|74.299753494058|71.866389719417|69.008015416496|69.008015416496|68.404979110098|68.404979110098|68.404979110098|68.404979110098|68.050527546512|67.634198053796|66.396887099433|64.828760239469|64.80293357868|64.80293357868|64.80293357868|64.80293357868|64.80293357868|64.80293357868|64.80293357868|64.80293357868|64.80293357868|64.80293357868|64.80293357868|59.401613532383|58.588135239499|58.588135239499|58.588135239499|58.588135239499|58.588135239499|58.588135239499|58.588135239499|58.588135239499|58.588135239499|58.382371793209|58.192083025441|57.505368392187|56.04596261682|55.320790711397|53.174213029008|53.072820748077|53.072820748077|53.072820748077|53.072820748077|53.072820748077|53.072820748077|53.072820748077|53.072820748077|53.072820748077|53.072820748077|53.072820748077|53.072820748077||53.072820748077|53.072820748077|52.703689669223|51.853923701763|51.853923701763|51.182970576287|-57.164666344937|-57.164666344937|-57.164666344937|-57.164666344937|-57.164666344937|-57.164666344937|-57.164666344937|-57.164666344937|-57.164666344937|-57.164666344937|-58.93564815331|51.320052874987|51.320052874987|51.320052874987|51.320052874987|51.320052874987|51.320052874987|51.320052874987|51.320052874987|51.320052874987|51.320052874987|51.320052874987|51.320052874987|51.320052874987|51.320052874987|51.320052874987|50.696013517849|-55.902573367322|-55.902573367322|-55.902573367322|-55.902573367322|-55.902573367322|-55.902573367322|-56.830360382094||-57.00540030587|-57.519109970864|-58.429504102887|50.847424216555|50.685928217779|50.685928217779|50.685928217779|50.685928217779|50.685928217779|50.685928217779||50.685928217779|50.685928217779|50.685928217779|50.685928217779|50.685928217779|50.685928217779|50.685928217779|49.296030963141|48.330591162794|46.570102224475|45.963446627862|45.401888117533|43.621817943499|-48.231845199444|-48.231845199444|-48.231845199444|-48.231845199444||-48.231845199444|-48.231845199444|-48.231845199444|-48.231845199444|-48.231845199444|-48.231845199444|-48.231845199444|-48.231845199444|-48.231845199444|-48.231845199444|-48.231845199444|-48.231845199444|-48.231845199444|-48.998994098083|-50.054705359366|-50.054705359366|-50.054705359366|-50.054705359366|-50.054705359366|-50.054705359366|-50.054705359366|-50.054705359366|-50.054705359366|-50.054705359366|-50.054705359366||-50.054705359366|-50.054705359366|-50.054705359366|-50.054705359366|-50.054705359366|-50.054705359366|-50.283560569448|-51.146123848043|-51.146123848043|-52.303472052771|-53.567191135837|-54.569309484754|-54.569309484754|-54.963181031848|-56.839278235595|49.218097503114|49.218097503114|49.218097503114|49.218097503114|49.218097503114|49.218097503114|49.218097503114|49.218097503114|49.218097503114|49.218097503114|49.218097503114|49.218097503114|47.985663527833|45.082692590673|-40.442946807502|-40.442946807502
01406|16364|/equities/infinera-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH|79.630876098529|79.630876098529|79.630876098529|79.630876098529||79.630876098529|79.630876098529|78.055421125509|77.889071076381|77.889071076381|77.889071076381|77.889071076381|77.889071076381|77.889071076381|77.889071076381|77.889071076381|77.889071076381|77.889071076381|77.889071076381|77.889071076381|77.889071076381|77.889071076381|76.838963808164|76.838963808164||76.838963808164|76.838963808164|74.719683450179|74.614763656752|74.614763656752|74.614763656752|74.614763656752|74.614763656752|74.614763656752|74.614763656752|74.614763656752||74.614763656752|74.614763656752|74.008044365928|72.856181175494|72.793533995178|72.602475919381|72.602475919381|72.602475919381|72.602475919381|72.602475919381|72.602475919381|72.602475919381|72.602475919381|71.451918061194|70.309351638088|-79.801704329306|-79.801704329306|-79.801704329306|-79.801704329306|-79.801704329306|-79.801704329306|-79.801704329306|-79.801704329306|-79.801704329306||-79.801704329306|-79.801704329306|-79.801704329306|-79.801704329306|-79.801704329306|-79.801704329306|-80.668974472476|-83.141131694001|-84.741795123596|-85.001159417386|-87.429344322676|-87.77844084898|-90.112587059469|-90.112587059469|-92.297871153587|82.845055388437|82.845055388437|82.845055388437|82.845055388437|82.845055388437|82.845055388437|82.845055388437|82.845055388437|82.543669805512|81.715228846181|81.715228846181|81.715228846181|81.715228846181|81.715228846181|81.715228846181|81.715228846181|81.061073094064|80.749043739355|80.749043739355|80.749043739355|80.749043739355|80.228657285942|80.114895865402|78.214170393485|78.214170393485|78.160123119904|-85.495495412322|-85.495495412322|-85.495495412322|-85.495495412322|-85.495495412322|-85.495495412322|-85.495495412322|-85.90980402726|-85.90980402726|-85.90980402726|-85.90980402726|-86.627271300092|79.472332569901|79.472332569901|79.472332569901|79.472332569901|79.472332569901|79.472332569901|79.472332569901|79.472332569901|79.472332569901||79.472332569901|79.472332569901|79.472332569901|79.472332569901|79.472332569901|79.472332569901|79.472332569901|79.472332569901|79.472332569901|79.472332569901|79.472332569901|79.472332569901|79.472332569901|78.222049073979|77.325054306238|74.7052317304|74.7052317304|-77.581666050381|-77.581666050381|-77.581666050381|-79.682207013877|-79.682207013877|-79.927093659039|-79.927093659039|-79.927093659039|-79.927093659039|-80.762584856479|-81.106637449109|-81.106637449109|-81.106637449109|-81.106637449109|-81.106637449109|-81.106637449109|-81.601726237446|73.466100118087|73.466100118087|73.466100118087|73.466100118087|73.466100118087|73.466100118087||73.466100118087|73.203869922874|72.041428073113|72.041428073113|72.041428073113|71.824714597847|71.824714597847|71.824714597847|71.824714597847|71.824714597847||71.824714597847|71.824714597847|71.824714597847|71.824714597847|71.824714597847|71.824714597847|71.824714597847|71.439533343677|71.439533343677|71.439533343677|71.439533343677|71.439533343677|71.439533343677|71.439533343677|71.439533343677|71.439533343677|71.439533343677||71.439533343677|71.439533343677|71.439533343677|71.439533343677|71.101238372993|70.608880072911|69.057362271767|68.186929751597|68.186929751597|67.005474144841|64.582457058405|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276||-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-73.40094944276|-75.514384760212|-77.007928545554|-78.42011881932|-78.42011881932|-78.42011881932|-79.249725035654|-79.789985316579|-80.725216715558|-80.725216715558|-80.725216715558|-80.725216715558|-82.740237811124|-83.81998740624|-84.092585579009|-84.948138571946|-85.935705980954|-86.526898314884|-87.524333241175|-88.120213763535|-88.120213763535|-88.120213763535|-88.120213763535
01409|15830|/equities/cardiovascular|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01410|1142327|/equities/xpel-inc|R2000GROWTH|49.446722029687|49.446722029687|49.446722029687|49.446722029687||49.446722029687|49.446722029687|49.446722029687|49.446722029687|49.446722029687|49.446722029687|49.446722029687|49.446722029687|49.446722029687|49.446722029687|49.446722029687|49.446722029687|49.446722029687|49.446722029687|49.446722029687|49.446722029687|49.446722029687|49.446722029687|49.446722029687||49.446722029687|49.155328406556|49.155328406556|49.155328406556|48.957032139283|48.816148560702|48.816148560702|48.550430525916|48.550430525916|48.550430525916|48.550430525916||48.550430525916|48.550430525916|48.266031730591|47.83725790229||47.392510246861|46.855564143512|46.665072787971|46.305079103808|46.282838408497|46.282838408497|46.282838408497|46.282838408497|46.282838408497|45.784541836875|45.138658037337|44.76963162541|44.76963162541|44.76963162541|43.823094604923|43.823094604923|42.476820255335|42.145634720594|42.145634720594||42.145634720594|40.650328183473|39.458620204198|37.87972147119|37.263579497204|36.981073098565|35.947236490674|35.657328511986|35.657328511986|35.202258535792|34.693576014229|33.926567461963|33.440094987206|33.440094987206|33.440094987206|33.440094987206|33.440094987206|33.440094987206|33.440094987206|33.440094987206|33.440094987206|33.440094987206|-36.077420902784|-36.077420902784|-36.077420902784|-36.077420902784|-36.077420902784|-36.077420902784|-36.077420902784|-36.077420902784|-36.077420902784|-36.077420902784|-36.077420902784|-36.077420902784|-36.077420902784|-36.077420902784|-36.077420902784|-36.077420902784|-36.077420902784|-36.077420902784|-36.077420902784|-36.077420902784|-36.077420902784|-36.077420902784|-36.077420902784|-37.280071577027|-37.794963138032|-37.794963138032|-37.794963138032|-38.5546818494|-38.580965483532|-38.580965483532|34.054212220127|34.054212220127|34.054212220127|34.054212220127|34.054212220127|34.054212220127|34.054212220127|34.054212220127|34.054212220127|34.054212220127||34.054212220127|34.054212220127|34.054212220127|34.054212220127|33.948682608003|33.235812308385|33.187509883515|33.187509883515|33.187509883515|32.882355074448|32.882355074448|32.882355074448|32.882355074448|30.684838776636|-35.699008482184|-35.699008482184|-35.699008482184|-35.699008482184|-35.699008482184|-35.699008482184|-35.699008482184|-36.889730366828|-37.390256997349|-37.703618919852|-37.917754229826|-37.917754229826|-37.917754229826|-37.917754229826|-37.917754229826|-38.333617379182|-38.656242770082|-39.012056514224|-39.012056514224|-39.269508755429|35.171104025303|35.171104025303|35.171104025303|35.171104025303|35.171104025303|35.171104025303||35.171104025303|34.481728206028|34.481728206028|34.481728206028|34.481728206028|34.481728206028|34.481728206028|34.481728206028|34.481728206028|34.481728206028||34.481728206028|34.481728206028|34.481728206028|34.481728206028|34.481728206028|34.481728206028|34.434975131739|34.099138772475|33.735079897386|33.735079897386|33.735079897386|33.735079897386|33.735079897386|33.735079897386|33.735079897386|33.735079897386|33.735079897386||33.735079897386|33.735079897386|33.735079897386|33.735079897386|33.735079897386|33.735079897386|33.735079897386|33.735079897386|33.735079897386|33.735079897386|32.243878405339|31.354911001796|30.392152148846|30.392152148846|-30.430365911475|-30.430365911475|-30.430365911475|-30.430365911475|-30.430365911475|-30.430365911475|-30.430365911475|-30.430365911475|-30.430365911475|-30.430365911475|-30.430365911475||-31.152072446602|-31.367303867094|-31.43328606203|-31.43328606203|-31.43328606203|-31.43328606203|-31.43328606203|-31.43328606203|-31.447946143185|-31.447946143185|-33.156606223886|-33.523841855341|-33.523841855341|-34.027312699748|-34.833680938563|-35.614994641594|-35.614994641594|-35.614994641594|-35.614994641594|-35.614994641594|-35.614994641594|-35.614994641594|-35.614994641594|-35.614994641594|-35.614994641594|-35.614994641594|-35.614994641594|-35.614994641594|-35.786661594502|-35.825180337817|-35.844644332363
01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE|29.023662699055|29.023662699055|29.023662699055|29.023662699055||29.023662699055|29.023662699055|29.023662699055|27.887401409493|27.096742246879|27.096742246879|27.096742246879|27.096742246879|27.096742246879|27.096742246879|27.096742246879|27.096742246879|27.096742246879|27.096742246879|27.096742246879|27.096742246879|27.096742246879|27.096742246879|27.096742246879||27.096742246879|27.096742246879|25.285529558673|25.26326671443|24.587884101103|24.587884101103|24.587884101103|24.587884101103|24.30375995551|23.039733673847|22.731603446806||22.731603446806|22.731603446806|22.731603446806|22.731603446806||22.731603446806|22.731603446806|22.731603446806|22.731603446806|22.731603446806|22.731603446806|22.731603446806|22.731603446806|22.731603446806|22.731603446806|22.731603446806|22.642659088227|22.642659088227|22.427832705282|22.113425897783|21.793917522635|21.456402206648|21.161813100432|21.120316321711||21.120316321711|21.120316321711|21.120316321711|21.120316321711|21.120316321711|21.120316321711|21.120316321711|21.120316321711|21.120316321711|21.120316321711|21.120316321711|21.120316321711|21.120316321711|21.120316321711|21.120316321711|21.120316321711|21.120316321711|21.120316321711|21.120316321711|21.120316321711|21.120316321711|20.578407189426|20.424897296757|19.969330054224|19.569919409494|19.569919409494|19.569919409494|19.386960990772|19.386960990772|19.386960990772|19.047455478096|-22.292609518558|-22.292609518558|-22.292609518558|-22.292609518558|-22.292609518558|-22.537994192475|-23.014438203567|-23.033848608148|-23.033848608148|-23.033848608148|-23.033848608148|-23.033848608148|-23.033848608148|-23.033848608148|-23.033848608148|20.811574886728|20.811574886728|20.811574886728|20.811574886728|20.013971274085|19.327745800755|19.177456374061|19.177456374061|19.177456374061|18.61272927908|18.534636715796|18.534636715796|18.534636715796|18.534636715796|18.534636715796|18.534636715796||18.534636715796|18.534636715796|18.534636715796|18.534636715796|18.534636715796|18.534636715796|18.534636715796|18.534636715796|18.534636715796|18.534636715796|18.534636715796|18.534636715796|18.534636715796|17.477929569777|-20.43589272189|-20.43589272189|-20.43589272189|-20.43589272189|-20.43589272189|-20.43589272189|-20.43589272189|-20.43589272189|18.591092803213|18.591092803213|18.591092803213|18.591092803213|18.591092803213|18.591092803213|18.591092803213|18.591092803213|18.591092803213|18.591092803213|18.591092803213|18.591092803213|18.591092803213|18.591092803213|18.591092803213|18.547980457262|18.547980457262|18.547980457262||18.547980457262|17.833589825052|17.627686809856|17.627686809856|17.627686809856|17.627686809856|17.62743051776|17.472451002715|17.472451002715|17.472451002715||17.472451002715|17.472451002715|17.472451002715|17.472451002715|17.472451002715|17.472451002715|17.472451002715|16.97300177958|16.365557367563|16.284297969312|16.284297969312|16.050541057168|16.050541057168|16.050541057168|16.050541057168|16.050541057168|16.050541057168||16.050541057168|16.050541057168|16.050541057168|16.050541057168|16.050541057168|16.050541057168|16.050541057168|16.050541057168|15.876712523101|15.603013791638|14.364314881009|14.364314881009|14.364314881009|14.364314881009|14.364314881009|14.364314881009|14.176444078896|14.176444078896|14.176444078896|14.176444078896|13.850188177398|13.723653441856|-15.903614718666|-15.903614718666|-15.903614718666||-15.903614718666|-15.903614718666|-15.903614718666|-15.903614718666|-15.903614718666|-15.903614718666|-15.903614718666|-15.903614718666|-15.903614718666|-15.903614718666|-16.867627575387|-16.96484903346|-16.96484903346|-17.001387903542|-18.070541829368|-18.497824742287|-19.000074713599|-19.000074713599|-19.000074713599|-19.000074713599|-19.35954112923|-19.35954112923|-19.35954112923|-19.35954112923|-19.35954112923|-19.35954112923|-19.445296598509|-19.445296598509|-19.713663870576|-20.557958610061|-21.103642389776
01412|16100|/equities/national-beverage|R2000GROWTH|34.252177228724|34.252177228724|34.051673454482|33.824726469471||33.247475287599|32.998734434456|32.998734434456|32.998734434456|32.998734434456|32.998734434456|32.998734434456|32.970816885995|32.342574105845|32.009529098522|31.572808354708|31.489176298508|31.489176298508|31.489176298508|31.489176298508|31.489176298508|31.489176298508|31.330735673297|31.330735673297||31.277092250027|-33.747642936959|-33.747642936959|-33.747642936959|-33.747642936959|-33.747642936959|-33.747642936959|-33.747642936959|-33.747642936959|-33.747642936959|-33.797938071637||-34.275485474698|-34.41220745205|-34.61279616891|-34.61279616891||-34.61279616891|-34.697528898039|-35.065588168876|-35.361762767121|-35.57154163286|-36.106713654432|32.652979881204|32.652979881204|32.652979881204|32.652979881204|32.652979881204|-35.481718539244|-35.481718539244|-35.481718539244|-35.481718539244|-35.481718539244|-35.481718539244|-35.481718539244|-35.481718539244||-35.481718539244|-35.481718539244|-35.481718539244|-35.481718539244|-35.481718539244|-35.481718539244|-35.481718539244|-35.481718539244|-35.481718539244|-35.481718539244|-35.648642121942|-35.648642121942|-35.648642121942|-35.648642121942|-35.648642121942|-35.648642121942|-35.648642121942|-35.648642121942|-35.648642121942|-35.648642121942|-35.648642121942|-36.811269507575|-37.740853134976|-38.114838512062|-38.422644137321|-38.422644137321|-38.422644137321|-38.422644137321|-38.422644137321|-38.422644137321|-38.422644137321|-38.569050151969|-39.269220492205|-39.368685852573|-39.368685852573|-39.368685852573|-39.368685852573|-39.368685852573|-39.368685852573|-39.368685852573|-39.368685852573|-39.368685852573|-39.396929766478|-39.396929766478|-39.396929766478|-39.739921810166|-40.237412401853|-40.711846824948|-41.145384572683|-41.502095088625|-41.609067963553|-41.609067963553|-42.08378182406|-42.504011761106|-42.504011761106|-42.504011761106|-42.915684844561|-43.271448931769|-44.425499635356|-44.494446396113|-44.494446396113|-45.274752324687||-45.979724135517|-46.300385080884|-46.300385080884|-46.957371591539|-47.647654461396|43.818867907022|43.818867907022|43.818867907022|43.818867907022|43.818867907022|43.818867907022|43.818867907022|43.818867907022|43.818867907022|43.818867907022|43.818867907022|43.818867907022|43.818867907022|43.818867907022|43.818867907022|43.818867907022|43.818867907022|43.818867907022|43.818867907022|43.818867907022|43.818867907022|43.818867907022|43.818867907022|43.391519794965|43.177394504245|43.177394504245|43.177394504245|43.177394504245|43.177394504245|43.177394504245|43.177394504245|43.177394504245|43.177394504245|43.177394504245|43.177394504245||42.105425325693|-45.862348792409|-45.862348792409|-45.862348792409|-45.862348792409|-46.397150816957|-46.397150816957|-46.397150816957|-46.397150816957|-46.848534236769||43.308558886996|43.308558886996|43.308558886996|43.308558886996|43.308558886996|43.308558886996|43.308558886996|43.308558886996|43.112288627085|42.662542300155|42.52640921384|42.52640921384|42.337810813165|42.337810813165|42.337810813165|42.337810813165|42.337810813165||42.337810813165|42.337810813165|42.337810813165|42.27090063225|41.86302937546|41.538142829897|40.734100009518|40.734100009518|40.734100009518|40.66981323843|40.66981323843|40.66981323843|40.66981323843|40.66981323843|40.66981323843|40.66981323843|40.66981323843|40.66981323843|40.559523213466|40.559523213466|40.559523213466|40.559523213466|40.559523213466|40.360581517838|39.645092567495||39.557710416256|39.557710416256|39.557710416256|39.557710416256|39.279983263478|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017|39.050671684017
01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE|197.05877635741|197.05877635741|197.05877635741|197.05877635741||197.05877635741|197.05877635741|197.05877635741|195.37724757486|192.99610302507|191.64678629305|189.41976142886|186.05640131635|182.33839476161|182.33839476161|179.35599584108|178.54628358973|178.54628358973|178.54628358973|178.54628358973|178.49402310098|178.49402310098|177.35495686882|177.35495686882||177.35495686882|177.35495686882|175.50987334111|173.15419276399|171.2755234703|171.2755234703|169.45390923648|166.96712656185|165.87930478172|163.64526496091|163.64526496091||163.64526496091|163.64526496091|163.64526496091|163.64526496091||163.64526496091|163.64526496091|163.64526496091|163.64526496091|163.64526496091|163.64526496091|163.64526496091|163.36390490177|161.42600541251|-174.52230948661|-174.52230948661|-174.52230948661|-174.52230948661|-174.52230948661|-174.52230948661|-174.52230948661|-174.52230948661|-174.52230948661|-174.52230948661||-174.52230948661|-174.52230948661|-174.52230948661|-174.52230948661|-174.52230948661|-176.00145508685|-179.20081377518|-179.20081377518|-180.15423807051|-180.89858323691|-180.89858323691|-180.89858323691|-183.6584218515|-183.8385252967|-190.16262768111|-190.16262768111|-190.20769954612|-190.64521954777|-192.26857771611|-192.60731267638|-193.85923925712|-194.77835722452|-194.77835722452|-194.77835722452|-194.77835722452|-194.77835722452|-194.77835722452|-194.77835722452|-195.04206795699|-195.92194612666|-195.92194612666|-195.92194612666|-197.29054884464|-197.29054884464|-200.04480843578|-201.62524782623|-201.62524782623|-201.71077318462|-201.71077318462|-201.71077318462|-201.71077318462|-203.08757496181|-204.8233899044|-207.41904501639|-207.54727315596|-211.1711382302|-213.61164827802|-213.61164827802|-216.6212816289|-219.51280912326|-219.80999075245|-219.80999075245|-220.84348780518|-220.84348780518|-220.84348780518|-220.84348780518|-222.93594473606|-223.59245720247|-223.59245720247|-223.59245720247|-223.59245720247|-226.43967141421||-229.04963948231|-230.76796617525|-230.76796617525|-230.76796617525|-230.76796617525|-230.76796617525|-230.76796617525|-235.46440516596|215.08183702128|215.08183702128|215.08183702128|215.08183702128|215.08183702128|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|214.56971085416|213.7157543896|213.7157543896|213.56951432738||213.56951432738|210.19724343125|207.04776756304|206.30631783591|206.30631783591|206.30631783591|206.2362887445|206.2362887445|206.2362887445|206.2362887445||206.2362887445|205.26921198797|204.91412144714|201.3438375687|201.3438375687|201.3438375687|199.90399151106|198.32359632143|196.22121698204|192.40468980806|191.70286392654|190.43790023097|190.43790023097|190.43790023097|190.43790023097|190.43790023097|190.43790023097||190.43790023097|190.43790023097|190.43790023097|190.43790023097|189.53283445639|189.53283445639|187.43748046988|187.43748046988|187.43748046988|183.69581553267|169.60840465544|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728||-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-179.45333639728|-180.81259755676|-182.03483231405|-189.9692649084|174.94701266277|174.94701266277|174.94701266277|174.94701266277|174.94701266277|174.94701266277|174.94701266277|174.94701266277|174.94701266277|174.94701266277|174.94701266277|174.94701266277|174.94701266277|-187.75191867899|-187.75191867899|-187.75191867899|-187.75191867899|-187.75191867899|-187.75191867899|-187.75191867899
01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE|-2.5417324653718|-2.5417324653718|-2.5417324653718|-2.5719248974161||-2.6101944009283|-2.6166048888607|-2.6992832559395|-2.7369971768415|-2.7369971768415|-2.7803636542466|-2.8041651107102|-2.9260278252793|-3.0411420826594|-3.0491320430105|-3.0491320430105|-3.1068133975471|-3.2078481543291|-3.2426091022213|-3.3009546141845|2.8686788357952|2.8686788357952|2.8686788357952|2.8686788357952||2.8686788357952|2.8686788357952|2.8686788357952|2.8686788357952|2.8235321086489|2.8005911555381|2.607878959454|-3.0019726622039|-3.0019726622039|-3.0019726622039|-3.0019726622039||2.6538046355991|2.6538046355991|2.6538046355991|2.6538046355991||2.6538046355991|2.6538046355991|2.6538046355991|2.6538046355991|2.6538046355991|2.6538046355991|2.6538046355991|2.6538046355991|2.6538046355991|2.6538046355991|2.5886717235543|-2.9035656730909|-2.9035656730909|-2.9035656730909|-2.9035656730909|-2.9035656730909|-2.9035656730909|-2.9035656730909|-2.9035656730909||-2.9035656730909|-2.9035656730909|-2.9035656730909|-2.9035656730909|-2.9035656730909|-2.9492397485594|-3.0042553012482|-3.0934391490742|-3.1354878734796|-3.2449865154921|-3.289209821469|-3.289209821469|-3.289209821469|-3.289209821469|-3.3414275807875|-3.8052529276231|-3.8462087248011|-3.9447639133513|-3.9447639133513|-3.9500155610045|-3.9961514490227|-3.9961514490227|-3.9961514490227|-3.9961514490227|-3.9961514490227|-3.9961514490227|-3.9961514490227|-3.9961514490227|-3.9961514490227|-4.1038018572123|-4.1038018572123|-4.1038018572123|-4.1811961691849|-4.1811961691849|-4.1811961691849|-4.1811961691849|-4.2527735543773|-4.2650296050154|-4.2650296050154|-4.2650296050154|-4.2650296050154|-4.2650296050154|-4.2650296050154|-4.2650296050154|-4.2650296050154|-4.2650296050154|-4.2650296050154|-4.2650296050154|-4.2650296050154|-4.2650296050154|-4.2650296050154|-4.2650296050154|-4.2650296050154|-4.2650296050154|-4.2650296050154|-4.2650296050154|-4.2650296050154|-4.2650296050154|-4.2650296050154|-4.2650296050154|-4.2794193272045|-4.2794193272045||-4.2915717525201|-4.2915717525201|-4.2915717525201|-4.2915717525201|-4.2915717525201|-4.2915717525201|-4.2915717525201|-4.3263296583731|-4.3263296583731|-4.3263296583731|-4.3263296583731|-4.3263296583731|-4.3263296583731|-4.3263296583731|-4.3673106939085|-4.4920119743091|-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.5683936867033|-4.6198820044503|-4.6495911202944|-4.7061128162804|-4.7061128162804|-4.7061128162804|-4.7061128162804|-4.7061128162804||-4.7061128162804|-4.7061128162804|-4.7061128162804|-4.7061128162804|-4.7061128162804|-4.7061128162804|-4.7061128162804|-4.7061128162804|-4.7061128162804|-4.860125464804||-4.9612505641326|-5.0938621341933|-5.0938621341933|-5.0938621341933|-5.0938621341933|-5.0938621341933|-5.0938621341933|-5.0938621341933|-5.0938621341933|-5.0938621341933|-5.2175133559162|-5.3056814508366|-5.3785351996872|-5.4294834142761|-5.5133418495897|-5.5133418495897|-5.5133418495897||-5.5133418495897|4.7891547796564|4.7891547796564|4.7891547796564|4.7891547796564|4.7891547796564|4.7891547796564|4.7891547796564|4.6060053637112|4.3538950075137|4.1790498483432|4.1317221045773|3.9510797262502|3.9145332177825|3.8839258971421|3.6154733038178|-4.4939219627568|-4.4939219627568|-4.5529689561205|-4.5648216950175|-4.5648216950175|-4.5648216950175|-4.5648216950175|-4.5648216950175|-4.5648216950175||-4.6188845545627|-4.6188845545627|-4.6188845545627|-4.6188845545627|-4.6188845545627|-4.6571515086295|-4.6571515086295|-4.6571515086295|-4.6571515086295|-4.689057376981|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.767689112675|-4.8482656786307|-4.9408507821145|-4.9895565374232|-5.1025627303495|-5.2161809524313
01415|958829|/equities/surgery-partners-inc|R2000GROWTH|13.748510965016|13.748510965016|13.748510965016|13.48334538529||13.473661762582|13.320957667416|-15.090788939927|-15.090788939927|-15.090788939927|-15.323098822141|-15.627331861417|-16.025368938358|-16.320965459514|-16.323290309995|-16.323290309995|-16.342822297513|-16.777391739725|-16.777391739725|-16.777391739725|-16.777391739725|-16.777391739725|-16.777391739725|-16.777391739725||-16.777391739725|-16.777391739725|-16.777391739725|-16.777391739725|-16.777391739725|-16.777391739725|-16.777391739725|-16.777391739725|-16.777391739725|-16.777391739725|-16.837379689613||-17.092088217646|-17.192362378129|-17.192362378129|-17.192362378129||-17.192362378129|-17.192362378129|-17.485452941268|-17.504426261732|-17.504426261732|-17.504426261732|-17.504426261732|-17.504426261732|-17.981306787938|-18.008934184238|-18.008934184238|-18.008934184238|-18.008934184238|-18.008934184238|-18.008934184238|-18.008934184238|-18.008934184238|-18.008934184238|-18.008934184238||-18.008934184238|-18.008934184238|-18.008934184238|-18.008934184238|-18.008934184238|-18.008934184238|-18.008934184238|-18.291315789934|-18.465906562536|-19.0487736004|-19.0487736004|-19.578081265357|-20.81397871537|20.784634685115|20.784634685115|20.784634685115|20.784634685115|20.784634685115|20.784634685115|20.784634685115|20.784634685115|20.784634685115|20.784634685115|20.400105052079|19.388032123871|-21.673303837305|-21.673303837305|-21.673303837305|-21.673303837305|-21.673303837305|-21.673303837305|-21.673303837305|-21.673303837305|-21.898949246412|-22.182720825414|-22.210245103019|-22.212216768417|-22.551908821699|-22.645473226643|-22.645473226643|-23.053582015674|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331||21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|21.18663857331|20.710272532783|20.710272532783|20.710272532783|20.710272532783|20.710272532783|20.710272532783|20.710272532783|20.710272532783|20.710272532783|20.710272532783|20.710272532783|20.710272532783|20.710272532783|20.710272532783|20.710272532783|20.710272532783|20.446039675374|20.446039675374|20.446039675374|20.446039675374|20.446039675374|20.215043914207|20.112269918001|19.884744158361||19.871351219221|19.871351219221|19.868168169706|19.584631821015|-22.056962405005|-22.056962405005|-22.056962405005|-22.056962405005|-22.056962405005|-22.056962405005||-22.634680865384|-22.63909045654|21.714597805728|21.714597805728|21.714597805728|21.714597805728|21.60733043749|21.602160100866|21.602160100866|21.602160100866|21.602160100866|21.602160100866|21.602160100866|21.602160100866|21.602160100866|21.602160100866|21.602160100866||21.602160100866|21.602160100866|21.602160100866|21.602160100866|21.602160100866|21.602160100866|21.156981643471|21.156981643471|21.156981643471|21.156981643471|21.156981643471|21.156981643471|21.156981643471|21.156981643471|21.156981643471|20.689980807606|-22.73991715981|-22.73991715981|-22.73991715981|-22.73991715981|-22.73991715981|-22.73991715981|-22.73991715981|-22.73991715981|-22.73991715981||-22.73991715981|-22.73991715981|-22.73991715981|-22.73991715981|-22.73991715981|-22.73991715981|-22.73991715981|-22.73991715981|-22.73991715981|-23.748242352554|-24.471102686005|-24.942335838826|-25.257595321373|-25.280660387361|-25.480062661506|-25.480062661506|-25.480062661506|-25.480062661506|-25.480062661506|-25.480062661506|-25.480062661506|-25.480062661506|-25.480062661506|-25.480062661506|-25.480062661506|-25.480062661506|-25.480062661506|-25.603403287836|-25.693932998165|-25.693932998165|-25.693932998165
01416|16454|/equities/kforce|R2000GROWTH|-33.171285264493|-33.171285264493|-33.427816091645|-33.742295886265||-34.702561368161|-34.702561368161|-37.650624687598|32.152177361236|32.152177361236|32.152177361236|32.152177361236|32.152177361236|32.152177361236|32.152177361236|32.152177361236|32.152177361236|32.152177361236|32.152177361236|32.152177361236|32.152177361236|32.152177361236|31.322192710251|31.322192710251||31.322192710251|31.322192710251|31.322192710251|31.322192710251|31.322192710251|30.507879621023|29.764976693782|29.536640804777|29.184249640701|29.184249640701|28.9789108311||28.9789108311|28.9789108311|28.86703470403|28.616203196357||28.616203196357|28.616203196357|28.616203196357|28.616203196357|28.616203196357|28.25689345765|27.982659566931|27.941607353045|27.941607353045|27.941607353045|27.941607353045|27.941607353045|27.941607353045|27.941607353045|27.941607353045|27.941607353045|27.941607353045|27.941607353045|27.941607353045||27.941607353045|27.941607353045|27.941607353045|27.941607353045|27.941607353045|27.941607353045|27.941607353045|27.941607353045|27.941607353045|27.941607353045|27.941607353045|27.941607353045|27.941607353045|27.941607353045|27.941607353045|27.941607353045|27.941607353045|-27.714150461943|-27.714150461943|-27.993501594101|-28.9593957557|-29.738860833834|-30.141203728743|-30.141203728743|-30.141203728743|-30.141203728743|-30.141203728743|-30.141203728743|-30.141203728743|-30.141203728743|-30.688525128032|-30.688525128032|-30.688525128032|-31.376756800176|-31.911207557785|-32.262173839264|-32.590749841987|-32.742622867|-32.742622867|-32.742622867|-32.742622867|-32.742622867|-33.052914529788|-33.222128026736|-33.380141806881|-33.492814335204|-33.492814335204|-33.492814335204|-33.84974052594|-33.84974052594|-33.84974052594|-33.84974052594|-33.84974052594|-33.84974052594|-33.84974052594|-33.84974052594|-34.696556750115|-35.13124527795|-35.13124527795|-35.13124527795|-35.311422494828|-35.311422494828||-35.311422494828|-35.311422494828|-35.311422494828|-35.311422494828|-35.311422494828|-35.311422494828|-35.311422494828|-36.495470104151|-36.642405543154|-36.642405543154|-36.642405543154|-36.642405543154|-36.642405543154|-36.642405543154|-36.845785071922|-37.261428650301|-37.662647786053|-38.529140753119|-39.599046807122|-39.950605927388|-40.21233766441|-41.8545440873|-43.911161021005|-47.238233543779|42.927518445755|42.776687178905|41.844651047714|41.474892104475|40.831130442315|40.831130442315|40.831130442315|40.831130442315|40.831130442315|40.831130442315|40.831130442315|40.831130442315|40.831130442315|40.307514957976|40.307514957976|40.307514957976||40.307514957976|39.689738172504|38.927676750822|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979||-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979||-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-42.74083302979|-43.131461180628|-43.992177368735|-44.477689605534|-44.477689605534|-44.477689605534|-44.477689605534|-48.321877856585|-48.600419569383|-48.695519271571|-48.695519271571|-48.695519271571|-48.695519271571||-49.428076230904|-50.188274127021|-50.188274127021|-50.188274127021|-50.188274127021|-50.188274127021|-50.188274127021|-50.188274127021|-51.090171105083|-51.090470056198|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171|-52.477721809171
01417|985958|/equities/impinj-inc|R2000GROWTH|-146.89479895971|-146.89479895971|-146.89479895971|-146.89479895971||-146.89479895971|-146.89479895971|-147.90644106757|-151.32109742574|-156.17259879037|-160.92274660451|-176.93063285105|-176.93063285105|-176.93063285105|-176.93063285105|-176.93063285105|-188.2090776999|-194.2986671049|-194.2986671049|-194.2986671049|-194.2986671049|-194.2986671049|-194.2986671049|-194.2986671049||-206.11768675718|-216.23404556815|178.40903284627|178.40903284627|178.40903284627|178.40903284627|169.12439518591|164.32938406887|155.69381399091|151.93882990977|151.93882990977||151.93882990977|151.93882990977|151.93882990977|151.93882990977||151.93882990977|151.93882990977|151.93882990977|149.05482325179|-172.88028930165|-172.88028930165|-172.88028930165|-172.88028930165|-172.88028930165|-176.87371505611|-176.87371505611|-176.87371505611|-176.87371505611|-176.87371505611|-176.87371505611|-176.87371505611|-176.87371505611|-176.87371505611|-176.87371505611||-176.87371505611|-176.87371505611|-176.87371505611|-176.87371505611|-176.87371505611|-176.87371505611|-176.87371505611|-178.1949613769|-179.20495925559|-186.04133876841|-195.10565740843|-199.41379485946|-204.1741065491|-204.1741065491|-219.49122953291|-222.66303284826|-226.07558900186|-241.65713502377|-249.77622648311|205.04647810576|205.04647810576|201.12828782193|201.12828782193|201.12828782193|183.02852710204|183.02852710204|183.02852710204|183.02852710204|183.02852710204|183.02852710204|183.02852710204|183.02852710204|183.02852710204|183.02852710204|183.02852710204|175.76419833983|172.12952145714|172.12952145714|172.12952145714|172.12952145714|172.12952145714|172.12952145714|172.12952145714|172.12952145714|172.12952145714|172.12952145714|172.12952145714|172.12952145714|172.12952145714|172.12952145714|172.12952145714|172.12952145714|172.12952145714|172.12952145714|172.12952145714|172.12952145714|172.12952145714|172.12952145714|167.0828915635|167.0828915635|167.0828915635|167.0828915635||167.0828915635|165.72588147491|159.94370131326|156.04469399797|155.13289330124|152.11060664521|144.77057824783|144.77057824783|144.77057824783|143.40917525475|143.40917525475|143.40917525475|143.40917525475|139.13331500483|139.13331500483|139.13331500483|139.13331500483|139.13331500483|139.13331500483|134.66924255636|131.93321991294|131.93321991294|109.91991703917|109.91991703917|109.91991703917|107.00017238339|107.00017238339|107.00017238339|107.00017238339|107.00017238339|107.00017238339|107.00017238339|107.00017238339|107.00017238339|107.00017238339|107.00017238339|107.00017238339|104.44630512352|-117.59956007491|-117.59956007491||-117.59956007491|-117.59956007491|-117.59956007491|-117.59956007491|-117.59956007491|-117.59956007491|-117.59956007491|-117.59956007491|-117.59956007491|-117.59956007491||-118.33382109018|-119.32615914181|-121.27800026444|-121.27800026444|108.54889295884|108.54889295884|108.54889295884|108.54889295884|108.54889295884|108.54889295884|108.54889295884|108.54889295884|108.54889295884|108.54889295884|108.54889295884|108.54889295884|108.54889295884||108.54889295884|108.54889295884|108.54889295884|108.54889295884|107.45634034617|107.45634034617|103.74473183402|103.53021232561|100.9107457474|94.359997360256|87.030531768828|84.437512800461|82.497227241318|82.497227241318|82.497227241318|82.012753541515|76.500554675576|73.594725455174|73.594725455174|72.210788768011|72.209274337774|70.760302700473|-85.725257922841|-85.725257922841|-85.725257922841||-85.725257922841|-85.725257922841|-88.868205320224|-88.868205320224|-88.868205320224|-88.868205320224|-88.868205320224|-88.868205320224|-88.868205320224|-88.868205320224|-98.267452305539|-100.92475456512|-100.92475456512|-103.04014655524|-104.75405069384|-104.93449853298|-105.23944084773|-105.40411609073|-105.40411609073|-105.40411609073|-107.15825096127|-107.15825096127|-107.15825096127|-107.15825096127|-107.15825096127|-107.15825096127|-107.15825096127|-107.15825096127|-107.15825096127|-107.15825096127|-107.15825096127
01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE|66.091855063286|66.091855063286|66.091855063286|66.091855063286||66.091855063286|65.172064267095|64.550345167513|63.246774815846|61.925879221851|61.925879221851|61.925879221851|61.925879221851|61.925879221851|61.925879221851|61.925879221851|61.925879221851|61.925879221851|61.925879221851|61.925879221851|61.925879221851|61.925879221851|61.925879221851|61.925879221851||61.925879221851|61.925879221851|61.925879221851|61.050981236491|60.19330692401|58.350344977008|-63.534739345698|-63.534739345698|-63.534739345698|-63.66536917999|-63.66536917999||-63.715117873118|-63.715117873118|-63.715117873118|-63.715117873118||-63.838463294689|-63.936961372896|-65.048898917883|-65.478500611748|60.042468459825|60.042468459825|60.042468459825|60.042468459825|60.042468459825|60.042468459825|60.042468459825|60.042468459825|60.042468459825|60.042468459825|60.042468459825|60.042468459825|58.762602665761|58.762602665761|58.762602665761||57.905667466961|56.121298652052|-61.866723836766|-61.866723836766|-61.866723836766|-61.866723836766|-61.866723836766|-62.906914619722|57.605469044175|57.605469044175|57.605469044175|57.605469044175|57.605469044175|57.605469044175|57.605469044175|57.605469044175|57.605469044175|57.605469044175|57.605469044175|57.605469044175|57.605469044175|57.605469044175|57.605469044175|57.605469044175|57.111634475353|-64.087613108133|-64.087613108133|-64.087613108133|-64.087613108133|-64.087613108133|-64.087613108133|-64.087613108133|-64.087613108133|-64.383044608465|-64.383044608465|-64.383044608465|-66.287269786587|-68.907155519159|-68.907155519159|-68.907155519159|-68.907155519159|-68.907155519159|-68.907155519159|-69.102952009474|-69.282722055951|63.114875233131|63.114875233131|63.114875233131|63.114875233131|63.114875233131|63.114875233131|63.114875233131|63.114875233131|63.114875233131|63.114875233131|63.114875233131|63.114875233131|63.114875233131|63.114875233131|59.783749699545|59.759898194249|59.759898194249||59.759898194249|59.759898194249|59.759898194249|59.759898194249|59.759898194249|59.759898194249|59.759898194249|59.759898194249|59.759898194249|58.841663158133|58.475736605011|58.229488921856|58.229488921856|-63.235000472994|-63.235000472994|-63.235000472994|-63.235000472994|-63.235000472994|-63.235000472994|-63.235000472994|-63.235000472994|-63.235000472994|-64.836109856468|57.1572918273|57.1572918273|57.1572918273|57.1572918273|57.1572918273|55.426319883191|55.426319883191|55.426319883191|55.426319883191|55.426319883191|55.426319883191|55.426319883191|55.426319883191|55.426319883191|53.920032063755|53.920032063755|53.920032063755||53.920032063755|53.671701157129|51.8180023962|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374||-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-56.882070693374|-57.449781935766|-57.449781935766|-57.449781935766|-57.449781935766||-57.449781935766|-57.449781935766|-58.903091582275|-60.601213623657|-60.746572202284|-60.746572202284|-60.746572202284|-60.746572202284|-60.746572202284|-60.746572202284|-60.746572202284|-60.746572202284|-60.746572202284|-61.444516810928|-62.572239197133|-62.78542274817|-62.78542274817|-62.78542274817|-63.008803519763|-64.846724149427|-65.300806068537|-66.354716644416|-67.60689647258|-67.60689647258|-67.60689647258||-68.254162206334|-68.254162206334|-69.043435772644|-69.043435772644|-69.043435772644|-70.203262444323|-70.573207559393|-71.138010120177|-71.682415811483|-71.682415811483|-71.682415811483|-73.441105310078|-73.441105310078|-73.441105310078|-74.825745531379|-74.825745531379|-74.825745531379|-74.825745531379|-74.825745531379|-74.825745531379|-74.825745531379|-74.825745531379|-74.825745531379|-74.825745531379|-74.825745531379|-75.173326859274|-76.271117718869|-76.271117718869|-76.271117718869|-76.271117718869|-76.271117718869
01419|100173|/equities/biolife-sol|R2000GROWTH|-25.149064178044|-25.149064178044|-25.149064178044|-25.149064178044||-25.149064178044|-25.149064178044|-25.355950727143|-25.355950727143|-25.355950727143|-25.355950727143|-25.355950727143|-25.355950727143|-25.355950727143|-25.355950727143|-25.424668301121|-25.851298743901|-26.985344031528|23.395468884671|23.395468884671|23.395468884671|23.395468884671|23.395468884671|23.395468884671||23.395468884671|23.395468884671|23.395468884671|23.395468884671|23.395468884671|23.395468884671|23.395468884671|23.395468884671|23.395468884671|-26.258041868222|-26.258041868222||-26.598935031905|-27.029373592816|-27.12449648099|-27.12449648099||-27.12449648099|-27.12449648099|-27.12449648099|-27.12449648099|-27.12449648099|-27.12449648099|-27.12449648099|-27.230752007239|-27.230752007239|-27.230752007239|-27.230752007239|-27.230752007239|-27.230752007239|-27.230752007239|-27.230752007239|-27.230752007239|-27.230752007239|-27.230752007239|-27.230752007239||-27.230752007239|-27.230752007239|-27.230752007239|-27.230752007239|-27.230752007239|-27.230752007239|-27.230752007239|-27.230752007239|-27.717224774618|-28.755806059593|-29.248364161939|-29.248364161939|-29.248364161939|-29.248364161939|26.005035324967|26.005035324967|26.005035324967|26.005035324967|26.005035324967|26.005035324967|26.005035324967|26.005035324967|26.005035324967|26.005035324967|25.332392994757|25.332392994757|25.332392994757|25.332392994757|25.332392994757|25.332392994757|25.332392994757|24.72282524436|24.72282524436|24.72282524436|24.72282524436|23.908440084259|23.908440084259|23.908440084259|23.908440084259|-26.453249460949|-26.453249460949|-26.453249460949|-26.453249460949|-26.453249460949|-26.453249460949|-26.944166932386|24.459791053145|24.459791053145|24.459791053145|24.459791053145|24.459791053145|24.459791053145|24.459791053145|24.459791053145|24.459791053145|23.928655797473|23.684618400458|23.493464707141|23.42468266885|22.555954585474|22.555954585474|22.555954585474||22.555954585474|22.555954585474|22.555954585474|22.555954585474|22.430672577136|22.383969124945|21.536910490628|21.522763232281|21.522763232281|21.522763232281|21.522763232281|21.522763232281|21.132792768534|19.675601440067|-23.33254624782|-23.33254624782|-23.33254624782|-23.33254624782|-23.33254624782|-23.33254624782|-23.33254624782|-23.735373798477|-23.735373798477|-23.735373798477|-23.735373798477|-23.735373798477|-23.735373798477|-23.735373798477|-23.735373798477|-23.735373798477|-24.074717069178|-24.074717069178|-24.074717069178|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045||-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045||-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.28302411045|-24.637249935616|-25.364721815839|-25.564974388853|-25.564974388853|-25.564974388853||-25.564974388853|-26.055637237513|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902||-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.1971701902|-26.38074517712|-27.466383674244|-27.617447520603|-27.617447520603|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699|-28.282338957699
01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE|20.900296143698|20.900296143698|20.900296143698|20.900296143698||20.900296143698|20.900296143698|20.115885871436|18.776539954638|-21.19308202439|-21.19308202439|-21.19308202439|-21.19308202439|-21.19308202439|-21.19308202439|-21.38398040857|-21.473575151414|19.202168868975|19.202168868975|19.202168868975|19.202168868975|19.202168868975|19.202168868975|19.202168868975||19.202168868975|19.163749811907|19.163749811907|19.163749811907|19.163749811907|19.163749811907|19.163749811907|19.163749811907|19.163749811907|19.163749811907|19.163749811907||19.163749811907|19.163749811907|19.163749811907|19.163749811907||19.163749811907|19.163749811907|19.163749811907|19.163749811907|19.163749811907|19.042625730269|19.042625730269|19.042625730269|19.042625730269|18.59291852076|17.614198399464|17.371467085139|17.371467085139|17.190762276402|16.757513199638|16.718236563813|16.307885950744|16.307885950744|16.296784811476||16.296784811476|16.294948610177|15.7047537716|15.7047537716|15.7047537716|15.7047537716|15.7047537716|15.7047537716|15.7047537716|15.7047537716|15.7047537716|15.29222614586|15.25020230942|14.843857486303|14.586232465058|14.586232465058|-17.2834874347|-17.2834874347|-17.2834874347|-17.616652457267|-18.538993422654|-18.538993422654|-18.538993422654|-18.538993422654|-18.538993422654|-18.538993422654|-18.538993422654|-18.538993422654|-18.538993422654|-18.538993422654|-18.538993422654|-18.538993422654|-18.538993422654|-18.538993422654|-19.18610336214|16.805837494506|16.805837494506|16.805837494506|16.805837494506|16.483405340231|16.483405340231|16.483405340231|16.483405340231|16.483405340231|16.275659600452|16.275659600452|16.275659600452|16.172783410041|16.172783410041|16.172783410041|16.172783410041|15.899758801955|15.644927064876|15.644927064876|15.644927064876|15.644927064876|15.644927064876|15.644927064876|15.26325219682|14.866881665863|14.866881665863|14.866881665863||14.866881665863|14.866881665863|14.866881665863|14.866881665863|14.866881665863|14.174708111724|-16.861622178382|-16.861622178382|-16.861622178382|-16.861622178382|-16.861622178382|-16.861622178382|-16.861622178382|-16.861622178382|-16.861622178382|-16.861622178382|-16.861622178382|-16.861622178382|-16.861622178382|-16.861622178382|-16.861622178382|-16.861622178382|-16.861622178382|14.372436215183|14.372436215183|14.372436215183|14.372436215183|14.372436215183|14.210698585916|14.210698585916|14.210698585916|14.210698585916|14.210698585916|14.210698585916|14.210698585916|14.210698585916|14.210698585916|14.210698585916|14.210698585916|14.210698585916||14.210698585916|13.915220663733|13.128022906722|-15.868800519178|-15.868800519178|-15.868800519178|-16.272922964306|-16.294564879931|-16.294564879931|-16.294564879931||-16.61562772702|-16.930697133263|-17.034941278255|-17.529935344894|14.848741938961|14.848741938961|14.848741938961|14.848741938961|14.848741938961|14.848741938961|14.848741938961|14.848741938961|14.848741938961|14.848741938961|14.848741938961|14.848741938961|-14.406033889879||-14.406033889879|-14.501548692942|-14.501548692942|-14.501548692942|-14.501548692942|-14.501548692942|-14.501548692942|-14.501548692942|-14.501548692942|-14.501548692942|-14.501548692942|-14.574498094188|-15.028609025331|-15.299565778675|-15.853128471311|-15.947343740519|-15.947343740519|-15.947343740519|-16.379937712414|-16.402653443834|-16.402653443834|-16.402653443834|-16.402653443834|-16.402653443834|-16.402653443834||-16.539059466809|-16.750428983198|-16.750428983198|-16.750428983198|-16.750428983198|-16.750428983198|-16.750428983198|-16.750428983198|-16.750428983198|-16.750428983198|-16.750428983198|-16.750428983198|-16.750428983198|-17.209921170856|-18.068523991533|-18.172165980099|-18.172165980099|-18.411295906436|-18.567722515541|-18.567722515541|-18.567722515541|-18.567722515541|-18.567722515541|-18.567722515541|-18.567722515541|-18.620802778092|-18.708114405569|-18.779125660929|-18.779125660929|-18.779125660929|-18.779125660929
01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH|-1.6796606357991|-1.697956276834|-1.7556236594915|-1.7720596359835||-1.7828440254116|-1.8199933706814|-1.83073067976|-1.83073067976|-1.83073067976|-1.83073067976|-1.83073067976|-1.8949784737269|1.4636578983122|1.4636578983122|1.4636578983122|1.4636578983122|1.4636578983122|1.4636578983122|1.4636578983122|1.4636578983122|1.4636578983122|1.4636578983122|1.4636578983122||1.4636578983122|1.4636578983122|1.4636578983122|1.4636578983122|1.4636578983122|1.4636578983122|1.4636578983122|1.4636578983122|1.4636578983122|1.4636578983122|1.4636578983122||1.4636578983122|1.4636578983122|1.4636578983122|1.4636578983122||1.4636578983122|1.4636578983122|1.4636578983122|1.4636578983122|1.4636578983122|1.4636578983122|1.4636578983122|1.4636578983122|1.4636578983122|-2.0502859494543|-2.1429682148131|-2.1429682148131|-2.1429682148131|-2.1429682148131|-2.1429682148131|-2.1429682148131|-2.1429682148131|-2.1429682148131|-2.1429682148131||-2.1429682148131|-2.1429682148131|-2.1429682148131|-2.1429682148131|-2.2347369605339|-2.2777743332956|-2.2879714826051|-2.3384683109327|-2.4510759420973|-2.564528744285|-2.6516986211855|-2.8569985452315|-2.9436092527586|-2.9436092527586|-3.0585070889689|-3.0585070889689|-3.0585070889689|-3.0585070889689|-3.0585070889689|-3.0585070889689|-3.2422301550152|-3.3719222567083|-3.3816969815892|-3.4335298608853|-3.5854505799819|-3.5854505799819|-3.6366466713607|-3.6366466713607|-3.6366466713607|-3.6760222572292|-3.6760222572292|-3.6760222572292|-3.6760222572292|-3.6760222572292|-3.6760222572292|-3.6760222572292|-3.6760222572292|-3.6760222572292|-3.6760222572292|-3.6760222572292|-3.6760222572292|-3.6760222572292|-3.6760222572292|-3.6760222572292|-3.8007692780986|-3.8057714134338|-3.8548126386142|-3.8877254796293|-3.8877254796293|-3.9233147700955|-3.9233147700955|-4.0134942885162|-4.0765770404341|-4.1484633517268|-4.2068648020429|-4.2278720052157|-4.2648577856922|-4.4670641740057|-4.482293641114|-4.7664374372956|3.7657585505981|3.7657585505981||3.7657585505981|3.7657585505981|3.6941762637583|3.6546948067226|3.6546948067226|3.6546948067226|3.6546948067226|3.6546948067226|3.6546948067226|3.6546948067226|3.6546948067226|3.6546948067226|3.6546948067226|3.6546948067226|3.6546948067226|3.607928463446|3.607928463446|3.550053831192|3.5426821181034|3.5426821181034|3.5426821181034|3.5426821181034|3.5426821181034|3.5426821181034|3.5426821181034|3.5426821181034|3.5426821181034|3.5141352200421|3.5141352200421|3.5141352200421|3.5141352200421|3.5141352200421|3.4230001264052|3.280672317659|3.122869352406|3.0459659407599|2.963462214786|2.9368964021529|2.9368964021529|2.9368964021529||2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529||2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529||2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.9368964021529|2.7678719912445|2.7678719912445|2.1533299987488|1.9167223180856|1.778832304012|1.778832304012|1.778832304012|1.778832304012|1.778832304012|1.778832304012|1.778832304012|1.778832304012||1.778832304012|1.778832304012|1.778832304012|1.778832304012|1.4008136320238|-2.3819214296777|-2.3819214296777|-2.40448493565|-2.4874720927176|-2.7052023870081|-2.7759668775996|-2.7759668775996|-2.7759668775996|-2.8127408831871|-3.0866843031023|-3.1312547973101|-3.2869276394783|-3.5851974079276|-3.7296635651218|-3.8872651682548|-3.9869612837558|-4.1532903142246|-4.2214393822653|-4.5074882604792|-4.5792759944319|-4.5792759944319|-4.5792759944319|-4.7114176937076|-4.8151453331337|-4.8151453331337|-5.1290503823344
01422|16397|/equities/investors-bancorp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01423|1121154|/equities/alector-inc|R2000GROWTH|1.6340077064068|1.6340077064068|1.6310186914088|1.6310186914088||1.6310186914088|1.6310186914088|1.6310186914088|1.6310186914088|1.6310186914088|1.6310186914088|1.6310186914088|1.6310186914088|1.6310186914088|1.6310186914088|1.6310186914088|1.6310186914088|1.6310186914088|1.6310186914088|1.6244652261868|1.5886422906558|1.5886422906558|1.5704622788732|1.5704622788732||1.5704622788732|1.5704622788732|1.5704622788732|1.5480135727266|1.5205723629002|1.5205723629002|1.4498748630952|1.4353497724479|1.3348331297708|1.2811520667813|1.2811520667813||1.2726689811042|1.2401877371791|1.1963197222819|1.1479941199742||1.1461045356285|1.1195606293161|1.1178451513669|1.1139119250138|1.1139119250138|1.1139119250138|1.1139119250138|1.1139119250138|1.1132799632637|-1.4792696891607|-1.4792696891607|-1.4792696891607|-1.4792696891607|-1.4792696891607|-1.4792696891607|-1.4792696891607|-1.5583218731683|-1.6456354501293|-1.6998542477685||-1.6998542477685|-1.6998542477685|-1.6998542477685|-1.6998542477685|-1.7310669096854|-1.7310669096854|-1.7310669096854|-1.7310669096854|-1.7670188317196|-1.8208543205147|-1.8458748456189|-1.8458748456189|-1.8458748456189|-1.8458748456189|-1.9184721306903|-1.9638579041807|-2.0845642521479|-2.1972936275378|-2.2792151043565|-2.4047327588003|-2.4047327588003|-2.4047327588003|-2.4852565186015|-2.4852565186015|-2.67139614476|-2.7579402156807|2.6139608984293|2.6139608984293|2.6139608984293|2.6139608984293|2.5686251009092|2.5686251009092|2.5686251009092|2.5686251009092|2.5686251009092|2.5686251009092|2.5686251009092|2.5686251009092|2.5686251009092|2.5433747240799|2.5433747240799|2.5433747240799|2.5433747240799|2.5433747240799|2.5433747240799|2.5433747240799|2.5237497299796|2.4060492346177|2.4060492346177|2.3428325464868|2.3103240582503|2.3103240582503|2.3103240582503|2.3103240582503|2.3103240582503|2.3103240582503|2.3103240582503|2.3103240582503|2.3103240582503|2.1717490458|2.1008321337686|1.8443135478747||1.8395348334327|1.8395348334327|1.8106162971936|1.7824312780476|1.7824312780476|1.7654792306794|1.6971751410441|1.6971751410441|1.6971751410441|1.6971751410441|1.6971751410441|1.6971751410441|1.6971751410441|1.6971751410441|1.6971751410441|1.3579723656924|-1.7983640034164|-1.8431921104492|-1.8431921104492|-1.8431921104492|-1.8431921104492|-1.957991246813|1.5229130326073|1.5229130326073|1.5229130326073|1.453392247178|1.4457135838688|1.4127651102478|1.3276278781818|1.31485541723|1.31485541723|1.31485541723|1.31485541723|1.31485541723|1.31485541723|1.31485541723|1.31485541723|1.2516853925537|1.2516853925537|1.2516853925537||1.2516853925537|1.2516853925537|1.2516853925537|1.2516853925537|1.2516853925537|1.2516853925537|1.2516853925537|1.2516853925537|1.2516853925537|1.2516853925537||1.2516853925537|1.2516853925537|1.2516853925537|1.2516853925537|1.2516853925537|1.2516853925537|1.1693333947323|1.1693333947323|1.1693333947323|1.1693333947323|1.1693333947323|1.0718790908987|1.0718790908987|1.0718790908987|1.0718790908987|0.9884767885931|0.97187113240863||0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|0.97187113240863|-1.2651687230367|-1.2651687230367|-1.2651687230367|-1.2651687230367|-1.2651687230367|-1.2651687230367|-1.2651687230367|-1.2651687230367|-1.2651687230367||-1.2677114791166|-1.2677114791166|-1.2677114791166|-1.2677114791166|-1.2677114791166|-1.2828349710053|-1.3009568004296|-1.3009568004296|-1.3009568004296|-1.3434187403968|-1.4224096858557|-1.4962885605027|-1.509765047357|-1.5476278602254|-1.6304198436353|-1.6327096685477|-1.6327096685477|-1.6624551531019|-1.6837073580803|-1.6837073580803|-1.6837073580803|-1.7002303817075|-1.7472003806743|-1.8054988172952|-1.8054988172952|-1.8054988172952|-1.8054988172952|-1.8054988172952|-1.844443165296|-1.8855245212301|-1.8855245212301
01424|8296|/equities/actuant-corp|R2000GROWTH|40.027631637791|40.027631637791|40.027631637791|40.027631637791||40.027631637791|40.027631637791|40.027631637791|39.450140531833|39.450140531833|39.304157212901|38.981904037827|38.981904037827|38.981904037827|38.981904037827|38.981904037827|38.981904037827|38.981904037827|38.981904037827|38.981904037827|38.981904037827|38.981904037827|37.95267127182|37.897066191581||37.897066191581|37.897066191581|37.217240532419|37.217240532419|36.838322330604|36.765609398032|36.551254247104|36.551254247104|36.551254247104|36.551254247104|36.551254247104||36.551254247104|36.551254247104|36.551254247104|36.378058935178|-40.221961853784|-40.221961853784|-40.221961853784|-40.221961853784|-40.221961853784|-40.221961853784|37.408994697368|37.408994697368|37.408994697368|37.408994697368|36.825460671093|-39.714529151743|-39.714529151743|-39.714529151743|-39.855060314327|-39.855060314327|-39.855060314327|-39.855060314327|-40.264515448858|-40.264515448858||-40.264515448858|-40.264515448858|-40.264515448858|-40.264515448858|-40.264515448858|-40.264515448858|-40.678350820861|-41.473444610527|-41.511604156418|-42.565392854394|39.70617129323|39.70617129323|39.70617129323|39.70617129323|39.70617129323|39.70617129323|39.70617129323|39.70617129323|39.70617129323|39.70617129323|39.70617129323|39.70617129323|39.70617129323|39.70617129323|39.70617129323|39.70617129323|39.70617129323|39.70617129323|39.70617129323|39.70617129323|-41.391630357956|-41.391630357956|-41.391630357956|-41.391630357956|-41.824035850338|-42.531099336205|-42.807976211506|-42.982587496857|-42.982587496857|-42.982587496857|-42.982587496857|-42.982587496857|-42.982587496857|-42.982587496857|-43.170654156054|-43.863503193684|40.646345376266|40.646345376266|40.646345376266|40.646345376266|40.646345376266|40.646345376266|40.646345376266|40.646345376266|40.646345376266|40.646345376266|40.646345376266|40.646345376266|40.646345376266|40.646345376266|40.646345376266|40.646345376266||40.646345376266|40.646345376266|40.646345376266|40.646345376266|40.646345376266|40.094827916106|39.888324872239|39.888324872239|39.888324872239|39.578040522615|39.578040522615|39.578040522615|39.578040522615|38.519489308507|37.748196803384|37.748196803384|37.409107856014|36.895118797332|-40.05116924223|-40.05116924223|-40.05116924223|-40.05116924223|-40.05116924223|-40.05116924223|-40.05116924223|-40.05116924223|-40.05116924223|-40.05116924223|-40.05116924223|-40.05116924223|-40.05116924223|-40.05116924223|-40.05116924223|-40.367433076247|-40.367433076247|-41.161035861289|-41.204490707877|-41.204490707877|-41.686934416562|-41.784320770667||-41.916557880426|-42.841173379713|-44.043525290813|-44.215837665987|-44.215837665987|-44.215837665987|-44.215837665987|-44.215837665987|-44.215837665987|-44.215837665987||-44.408707508988|-44.531154722761|-44.531154722761|-44.531154722761|-45.018436502328|-45.018436502328|-45.018436502328|-45.018436502328|-45.018436502328|-45.018436502328|-45.018436502328|-45.018436502328|-45.018436502328|42.530624747254|42.530624747254|42.530624747254|42.530624747254||42.530624747254|42.530624747254|42.530624747254|42.530624747254|42.530624747254|42.530624747254|42.530624747254|42.530624747254|42.530624747254|41.504304435493|39.823672324024|39.181580894084|-43.184535119917|-43.184535119917|-43.184535119917|-43.184535119917|-43.184535119917|-43.184535119917|-43.184535119917|-43.184535119917|-43.184535119917|-43.184535119917|-43.184535119917|-43.184535119917|-43.184535119917||-44.230778056147|-44.929521911411|-45.379953795625|-45.379953795625|-45.379953795625|-45.379953795625|-45.379953795625|-45.379953795625|-45.379953795625|-45.431060400223|41.961481211917|41.961481211917|41.961481211917|41.961481211917|41.961481211917|41.961481211917|41.961481211917|41.757622592757|-45.763052547561|-45.763052547561|-46.60566023068|-46.60566023068|-46.60566023068|-47.053057696705|-47.053057696705|-47.053057696705|-47.053057696705|-47.053057696705|-47.053057696705|-47.053057696705|-47.053057696705
01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE|35.24980896017|35.24980896017|35.24980896017|35.24980896017||35.24980896017|35.24980896017|35.24980896017|35.24980896017|35.24980896017|35.24980896017|34.87551756862|34.87551756862|34.87551756862|34.87551756862|34.87551756862|34.87551756862|34.87551756862|34.87551756862|34.87551756862|34.712300962711|34.712300962711|34.712300962711|34.712300962711||34.712300962711|34.687379725007|34.017898892213|34.017898892213|33.164889175416|33.143045459325|31.813827976181|31.336524204627|31.198511128828|31.198511128828|30.108344613628||29.500938798671|29.485488045751|29.329985420504|29.214304877427||29.214304877427|29.214304877427|29.214304877427|29.214304877427|29.214304877427|29.214304877427|29.214304877427|29.214304877427|29.214304877427|29.214304877427|29.214304877427|29.214304877427|29.214304877427|29.214304877427|-33.350318796837|-33.350318796837|-33.350318796837|-33.350318796837|-33.710672594846||-33.710672594846|-33.710672594846|-33.710672594846|-33.727413311866|-34.05990350607|-34.953503586219|-35.278893233854|-35.857937019753|-36.52798564532|-36.616650555957|-37.611834709764|-38.680648795897|-40.191694462889|-40.779103822833|-44.944559701423|-45.296087163147|-45.296087163147|-45.550752314657|-46.836945702334|43.04990106143|43.04990106143|43.04990106143|43.04990106143|43.04990106143|43.04990106143|43.04990106143|43.04990106143|43.04990106143|43.04990106143|43.04990106143|43.04990106143|43.034721900392|43.034721900392|43.034721900392|43.034721900392|42.553212432252|41.529732258438|41.323778292999|40.981698298305|40.190725829701|39.961454673532|39.961454673532|39.961454673532|39.225626305213|38.820602168113|38.820602168113|38.485946378741|37.112438530429|36.64093308394|36.497963716278|36.497963716278|35.929997128126|34.723496403823|34.385886049414|34.087873088148|33.434102796491|33.434102796491|33.434102796491|-35.45311834899|-35.45311834899|-35.45311834899|-35.45311834899||-35.45311834899|-35.45311834899|-35.45311834899|-35.45311834899|-35.45311834899|-35.45311834899|-35.45311834899|-35.45311834899|-35.45311834899|-35.45311834899|-35.45311834899|-35.45311834899|-35.45311834899|-35.45311834899|-35.45311834899|-35.45311834899|-35.45311834899|-35.45311834899|-35.45311834899|-35.45311834899|-35.850998588043|-36.333051358812|-36.752279982691|-36.883088784886|-36.940784003847|-36.940784003847|-36.940784003847|-36.940784003847|-36.940784003847|-36.940784003847|-37.199759088747|-37.353653455948|-37.353653455948|-37.515169277429|-37.531301011244|-37.65866861255|-37.958906354661|-37.958906354661|-37.958906354661|-37.958906354661||-37.958906354661|-37.958906354661|-37.958906354661|-37.958906354661|-37.958906354661|-37.958906354661|-37.958906354661|-38.267952802176|35.794492540328|35.794492540328||35.794492540328|35.794492540328|35.794492540328|35.794492540328|35.794492540328|35.794492540328|35.408879820471|34.374588189263|33.97565543402|33.690123483029|33.690123483029|33.690123483029|33.690123483029|33.690123483029|33.663668867448|33.663668867448|33.663668867448||33.663668867448|33.663668867448|33.663668867448|33.663668867448|33.663668867448|33.663668867448|33.568522184535|-37.157435529458|-37.157435529458|-37.157435529458|-37.157435529458|-37.157435529458|-37.157435529458|-37.9635699778|-38.628645953116|-38.72420677496|-40.453009121429|38.008322935622|37.818414084691|37.587244741899|37.587244741899|-40.294299644012|-40.294299644012|-40.294299644012|-40.294299644012||-40.294299644012|-40.294299644012|-40.294299644012|-40.294299644012|-40.294299644012|-40.294299644012|-40.294299644012|-40.294299644012|-40.385001692971|37.990717069929|37.990717069929|37.990717069929|37.990717069929|37.990717069929|37.990717069929|37.990717069929|37.762234051983|37.762234051983|37.762234051983|37.762234051983|37.762234051983|37.762234051983|37.762234051983|37.762234051983|37.762234051983|37.418736289783|37.418736289783|37.418736289783|37.418736289783|37.073429423605|37.073429423605
01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE|141.06114696483|138.03177774196|134.15367018122|130.42740425952||126.60822831136|126.13025242468|122.87118653876|121.35449356086|120.33477088088|118.04918830786|115.93842524344|115.93842524344|115.93842524344|115.85784298388|115.85784298388|115.85784298388|115.85784298388|115.85784298388|115.85784298388|115.85784298388|115.85784298388|115.85784298388|115.85784298388||115.85784298388|115.85784298388|114.08770436966|114.08770436966|113.0961603558|112.63544223882|112.63544223882|112.63544223882|112.63544223882|112.63544223882|108.7597449987||108.7597449987|108.7597449987|108.14875663308|107.78204542947||107.78204542947|105.99727341149|105.81252730129|102.51336354942|99.553737107591|98.749709491019|98.669851113843|98.669851113843|98.564559726237|97.098674540519|92.405749167335|91.680831295635|91.680831295635|91.594161630221|91.594161630221|91.594161630221|91.594161630221|91.594161630221|91.594161630221||91.594161630221|91.594161630221|91.594161630221|91.594161630221|91.594161630221|91.594161630221|91.594161630221|91.594161630221|91.594161630221|91.594161630221|91.594161630221|91.594161630221|91.594161630221|91.594161630221|91.594161630221|91.594161630221|91.594161630221|91.594161630221|91.594161630221|91.594161630221|90.451130273101|90.451130273101|81.851808311937|80.644231322074|76.525815648794|75.58669500109|75.58669500109|75.58669500109|75.58669500109|75.58669500109|75.58669500109|75.151642774461|75.151642774461|75.151642774461|75.151642774461|75.151642774461|74.418387959179|74.418387959179|73.0352853368|73.0352853368|73.0352853368|73.0352853368|73.0352853368|73.0352853368|73.0352853368|73.0352853368|73.0352853368|73.0352853368|72.856430220414|72.588253630321|71.916396076062|71.802939236803|-78.608489853537|-78.608489853537|-78.608489853537|-78.608489853537|-78.608489853537|-78.608489853537|-78.608489853537|-78.608489853537|-78.608489853537|-78.608489853537||-78.608489853537|-78.608489853537|-78.608489853537|-78.608489853537|-78.608489853537|-78.608489853537|-78.608489853537|-78.608489853537|-79.856098447018|-80.386778815779|-81.407808286385|-81.99603660237|-81.99603660237|-81.99603660237|-81.99603660237|-83.824798014567|-83.824798014567|-84.273662782163|-85.895731423134|-86.063251533913|-86.063251533913|-92.257497618383|89.491452730315|89.491452730315|89.491452730315|88.117004752841|87.702905320197|87.702905320197|87.271397636591|87.271397636591|87.064330469964|85.041476977532|84.216451907679|84.216451907679|84.152723816284|82.471915063206|81.860414726804|81.860205578882|81.353248978934|81.353248978934||81.064672420578|81.064672420578|81.064672420578|81.064672420578|80.405748100365|79.495415049062|79.495415049062|79.495415049062|79.495415049062|79.495415049062||79.495415049062|79.495415049062|79.495415049062|79.495415049062|79.495415049062|79.495415049062|79.495415049062|79.495415049062|78.175869338232|77.416245319796|76.578606555145|75.613448404914|74.038278870721|73.485252449895|73.485252449895|73.485252449895|71.163061007289||69.210044846723|69.210044846723|69.210044846723|69.210044846723|69.210044846723|68.391718107009|67.531910160674|67.264533815001|66.37945536465|65.779641669001|62.80143980652|62.80143980652|61.223818616402|58.924245653696|57.838608011213|56.040119207134|51.89457600672|46.845340011529|46.845340011529|46.565100826612|44.940667220609|43.264353510027|-51.153112704519|-51.153112704519|-51.153112704519||-51.153112704519|-51.153112704519|-51.153112704519|-51.153112704519|-51.153112704519|-51.153112704519|-51.153112704519|-51.153112704519|-51.153112704519|-53.297071146704|-56.713817147762|-56.713817147762|-56.713817147762|-56.713817147762|-57.297852547468|-57.654635191976|-57.654635191976|-57.654635191976|-57.654635191976|-57.654635191976|-57.654635191976|-57.654635191976|-57.654635191976|-58.49052613532|-58.49052613532|-58.49052613532|-59.701991626209|-59.701991626209|-60.167572838935|-62.203694086244|-62.49365172913
01427|16687|/equities/microvision|R2000GROWTH|-0.85863632549566|-0.85863632549566|-0.85863632549566|-0.85863632549566||-0.85863632549566|-0.85863632549566|-0.85863632549566|-0.85863632549566|-0.85863632549566|-0.85863632549566|-0.85863632549566|-0.90272925286074|-0.93304918969759|-0.96564904479063|-0.97852143770161|-0.97852143770161|-0.97852143770161|-0.97852143770161|-0.97852143770161|-1.0071794110194|-1.0071794110194|-1.0071794110194|-1.009282703494||-1.0158721468498|-1.0158721468498|-1.0158721468498|-1.0158721468498|-1.0158721468498|-1.0158721468498|-1.0158721468498|-1.0158721468498|-1.0158721468498|-1.0158721468498|-1.0158721468498||-1.0158721468498|-1.044091253551|-1.0799458480236|-1.0803934765337||-1.0803934765337|-1.0803934765337|-1.0803934765337|-1.0803934765337|-1.0803934765337|-1.0803934765337|-1.0803934765337|-1.0803934765337|-1.0803934765337|-1.0803934765337|-1.0803934765337|-1.0803934765337|-1.0803934765337|-1.0803934765337|-1.0803934765337|-1.0803934765337|-1.0868038582005|-1.137065419135|-1.1502511841872||-1.1502511841872|-1.1502511841872|-1.1502511841872|-1.1502511841872|-1.1502511841872|-1.1502511841872|-1.1502511841872|-1.1502511841872|-1.1502511841872|-1.1799124162306|-1.2080137576119|-1.2609790739721|-1.2609790739721|-1.2609790739721|-1.2677545014692|-1.2858382997328|-1.3224647240963|-1.3806996462187|-1.3806996462187|-1.4013330072651|-1.4342588484828|-1.4403140412988|-1.4403140412988|-1.4403140412988|-1.4403140412988|-1.4420576052627|-1.4420576052627|-1.4420576052627|-1.4420576052627|1.2181904472143|1.2181904472143|1.2181904472143|1.2181904472143|1.2181904472143|1.2181904472143|1.2181904472143|1.2181904472143|1.1749394113521|1.174066039666|1.1723833202346|1.1723833202346|1.1723833202346|1.1723833202346|1.1723833202346|1.1723833202346|1.1723833202346|1.1526481309449|1.1020026056015|1.1020026056015|-1.2705952547412|-1.2705952547412|-1.2705952547412|-1.2705952547412|-1.2705952547412|-1.2705952547412|-1.2705952547412|-1.2705952547412|-1.2705952547412|-1.2705952547412|-1.2705952547412|-1.2705952547412|-1.2705952547412||-1.2705952547412|-1.2705952547412|-1.2705952547412|-1.2705952547412|-1.2705952547412|-1.2705952547412|-1.2705952547412|-1.289550247283|-1.3466724780877|-1.3808672903594|-1.3808672903594|-1.399296998825|-1.4181077875984|-1.4227738698448|-1.4227738698448|-1.4227738698448|-1.4227738698448|-1.4227738698448|-1.4436376117032|-1.4693195447173|-1.4859106523953|-1.546567371947|-1.5839637556147|-1.6319042354239|1.214272187487|1.214272187487|1.214272187487|1.1995914092166|1.1995914092166|1.1995914092166|1.1308622900477|1.1308622900477|1.1026694764609|1.1026694764609|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421||1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421||1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|1.0152278295421|-1.3023355642072||-1.3023355642072|-1.3109283821574|-1.3188092925803|-1.3363424841293|-1.3363424841293|-1.3363424841293|-1.3363424841293|-1.3448249635574|-1.349249945468|-1.3557643325045|-1.3557643325045|-1.3557643325045|-1.3557643325045|-1.3636270530703|-1.3795856245891|-1.393428485541|-1.397874729315|-1.397874729315|-1.4387496891723|-1.4685166021372|-1.4685166021372|-1.4685166021372|-1.4685166021372|-1.4685166021372|-1.4685166021372||-1.5120349343711|-1.5120349343711|-1.5120349343711|-1.5120349343711|-1.5120349343711|-1.5120349343711|-1.5120349343711|-1.5120349343711|-1.5120349343711|-1.5120349343711|-1.5600387913313|1.189971084579|1.189971084579|1.189971084579|1.189971084579|1.189971084579|1.189971084579|1.189971084579|1.189971084579|-1.5612841210906|-1.5612841210906|-1.5612841210906|-1.5612841210906|-1.5612841210906|-1.5612841210906|-1.5612841210906|-1.5612841210906|-1.5612841210906|-1.5975378908652|-1.6665421236376|-1.7672693190544
01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE|239.34720173005|238.73547576356|238.73547576356|238.73547576356||238.73547576356|238.73547576356|238.73547576356|233.17162814061|232.55014922796|225.61407854797|225.61407854797|225.61407854797|225.61407854797|223.56346172284|223.56346172284|223.56346172284|223.56346172284|223.56346172284|220.72391501098|220.72391501098|220.72391501098|220.72391501098|219.15102207031||218.32732954915|210.21490426522|208.97514250036|208.97514250036|208.97514250036|208.97514250036|208.97514250036|208.97514250036|208.97514250036|208.97514250036|201.22263335522||201.22263335522|201.22263335522|201.22263335522|201.22263335522||201.22263335522|201.22263335522|201.22263335522|201.22263335522|201.22263335522|201.22263335522|201.22263335522|201.22263335522|201.22263335522|201.22263335522|201.22263335522|201.22263335522|201.22263335522|201.22263335522|201.22263335522|201.22263335522|201.22263335522|201.22263335522|201.22263335522||201.22263335522|201.22263335522|201.22263335522|201.22263335522|201.22263335522|201.22263335522|201.22263335522|201.22263335522|201.22263335522|201.22263335522|201.22263335522|200.91393363986|200.91393363986|199.15165748167|199.15165748167|197.58153546548|197.58153546548|197.58153546548|197.58153546548|197.58153546548|197.58153546548|194.95080326107|194.88148231536|191.10498597919|189.41860521389|189.41860521389|189.41860521389|189.41860521389|187.13479451803|187.13479451803|187.13479451803|187.13479451803|187.13479451803|187.13479451803|187.13479451803|187.13479451803|187.13479451803|187.13479451803|187.13479451803|187.13479451803|187.13479451803|187.13479451803|182.49948872093|175.08504050047|170.40928968173|-190.55074012246|-190.55074012246|-190.55074012246|-190.55074012246|-190.55074012246|-190.55074012246|-190.55074012246|-192.2757704784|-194.14038923599|-195.11466391752|-195.11466391752|-195.11466391752|-197.87903534781|-199.42337393111|-199.83102395587|-199.83102395587|-199.83102395587||-199.83102395587|-199.83102395587|-199.83102395587|-199.83102395587|-199.83102395587|-199.83102395587|-199.83102395587|-199.83102395587|-201.87582820211|-201.87582820211|-201.87582820211|-206.87036856848|183.86915482708|183.86915482708|183.86915482708|183.86915482708|183.86915482708|183.86915482708|183.86915482708|183.86915482708|183.86915482708|183.86915482708|183.86915482708|183.86915482708|183.86915482708|183.86915482708|178.00723983745|178.00723983745|178.00723983745|178.00723983745|178.00723983745|177.44052920849|172.82119319378|172.82119319378|172.82119319378|172.82119319378|172.82119319378|172.82119319378|172.82119319378|172.82119319378||170.84256519144|166.26786045306|166.25159412246|166.25159412246|164.93193007421|163.03108926296|160.93774189772|160.93774189772|153.89056655899|153.88205106778||153.88205106778|152.80242520358|152.80242520358|152.80242520358|152.80242520358|152.80242520358|152.80242520358|152.80242520358|151.46213257077|149.58902060665|149.58902060665|149.58902060665|149.58902060665|149.58902060665|149.58902060665|149.58902060665|149.58902060665||149.58902060665|149.58902060665|149.58902060665|149.58902060665|147.60396461915|147.60396461915|147.35753142332|147.35753142332|144.83447145859|140.74497005056|137.20782879928|137.20782879928|134.04357601911|132.6077855087|132.07698874746|128.94554111995|117.56060422833|-125.84375151072|-125.84375151072|-125.84375151072|-125.84375151072|-125.84375151072|-125.84375151072|-125.84375151072|-125.84375151072||-125.84375151072|-125.84375151072|-125.84375151072|-125.84375151072|-125.84375151072|-125.84375151072|-125.84375151072|-125.84375151072|-125.84375151072|-125.84375151072|-129.38479985799|-129.38479985799|-129.38479985799|-129.87068631479|-130.47884339485|-130.47884339485|-130.47884339485|-130.47884339485|-130.47884339485|-130.47884339485|-130.47884339485|-130.47884339485|-130.47884339485|-130.47884339485|-130.47884339485|-130.47884339485|-130.47884339485|-130.47884339485|-130.47884339485|-137.71704874208|-138.53292989854
01429|985959|/equities/tpi-composites-inc|R2000GROWTH|-0.021504197489754|-0.021504197489754|-0.021504197489754|-0.021504197489754||-0.021504197489754|-0.021504197489754|-0.021599108701264|-0.022565676544765|-0.023339640031433|-0.023686921421678|-0.023686921421678|-0.023686921421678|-0.023686921421678|-0.023686921421678|-0.023686921421678|-0.023686921421678|-0.023686921421678|-0.023686921421678|-0.023686921421678|-0.023686921421678|-0.023686921421678|-0.023686921421678|-0.023686921421678||-0.023686921421678|-0.023686921421678|-0.023686921421678|-0.023686921421678|-0.023686921421678|-0.023686921421678|-0.023686921421678|-0.023686921421678|-0.023686921421678|-0.024069912589109|-0.024594347765619||-0.024613163827139|-0.026653515094441|-0.027401683555629|-0.028532981646652||-0.028825535187945|-0.030211706211671|-0.033664117602291|-0.036639019368459|-0.038453111478222|-0.038453111478222|-0.04206411948137|-0.04206411948137|-0.04206411948137|-0.04206411948137|-0.04206411948137|-0.04206411948137|-0.04206411948137|-0.04206411948137|-0.04206411948137|-0.04206411948137|-0.04206411948137|-0.042476799315127|-0.043296445031037||-0.044379382767136|-0.044904870291948|-0.046199856153959|-0.046514482099791|-0.046514482099791|-0.046514482099791|-0.047186091389348|-0.049203042446714|-0.049203042446714|-0.049203042446714|-0.049203042446714|-0.049203042446714|-0.049203042446714|-0.049203042446714|-0.04972004781072|-0.04993523399823|-0.04993523399823|-0.04993523399823|-0.04993523399823|-0.04993523399823|-0.051672481864612|-0.052313868916606|-0.053159853993001|-0.05396094834434|-0.054803639006495|-0.054803639006495|-0.054998319491048|-0.054998319491048|-0.05594257677931|-0.05796397252865|-0.061343304180847|-0.061748114953984|-0.063831237744183|-0.064132759033013|-0.064132759033013|-0.064132759033013|-0.064132759033013|-0.066997511169832|-0.072218532934961|-0.072218532934961|-0.073387257320379|-0.076402169851818|-0.076402169851818|-0.079380187324199|-0.085516874188916|-0.085594290481562|-0.085594290481562|-0.091365878765841|-0.09493071363687|-0.09493071363687|-0.098923015940183|-0.10048668590601|-0.11108520711093|-0.11748356175785|-0.1205372914795|-0.1283747680208|-0.13883307604144|-0.15492563932748|-0.1632507097347|-0.17100078678776|-0.17924531974615|-0.19036146684621||-0.205262740071|-0.21793637634056|-0.23046819705088|-0.2534479959096|-0.27440888415724|-0.29045431729489|-0.31212701828621|-0.3378689101114|-0.39348767533889|-0.44797621434575|-0.44797621434575|-0.44797621434575|-0.44797621434575|-0.50117912795418|-0.60672681344078|-0.78466033287098|-0.89861149530996|-0.91684607710429|-0.95607341490397|-0.98299270495451|-0.9902363477446|-1.0110292465927|-1.0448269348941|-1.0550411942085|-1.0550411942085|-1.0550411942085|-1.0550411942085|-1.0550411942085|-1.0550411942085|-1.0550411942085|-1.0550411942085|-1.0550411942085|-1.0550411942085|-1.0759902268075|-1.1086836026137|-1.1959373273259|-1.1983303303857|-1.2192559435787|-1.2336704877418|-1.2336704877418||-1.2336704877418|-1.2336704877418|-1.2336704877418|-1.2336704877418|-1.3051783042265|-1.4006258864219|0.94800331993479|0.94800331993479|0.94800331993479|0.94800331993479||0.94800331993479|0.94800331993479|0.94800331993479|0.94800331993479|0.94800331993479|0.94800331993479|0.94800331993479|0.94800331993479|0.94800331993479|0.94671582346073|0.94671582346073|0.94112707778231|0.94112707778231|0.94112707778231|0.94112707778231|0.94112707778231|0.90011895149301||0.89805021610804|0.89805021610804|0.89805021610804|0.89805021610804|0.84413605078439|0.84413605078439|0.76237337836932|0.76011090307795|0.76011090307795|0.76011090307795|0.76011090307795|0.76011090307795|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444||-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-0.99769768456444|-1.0085196499452|-1.0573162673165|-1.1245121609677|-1.1245121609677|-1.1245121609677|-1.1363912965974|-1.1754125319279|-1.1997694828286|-1.2159841792477|-1.2159841792477|-1.2159841792477|-1.2159841792477|-1.3389268933284|-1.3947293373908|-1.3947293373908|-1.3947293373908|-1.3947293373908|-1.3947293373908|-1.3984436528512|-1.4326485016421|-1.4837761696263|-1.4997512892533|-1.5470069531653
01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE|191.60835981382|191.60835981382|-222.80927519741|-222.80927519741||-222.80927519741|-222.80927519741|-222.80927519741|-222.80927519741|-222.80927519741|-222.80927519741|-222.80927519741|-224.50548908382|198.68163509693|198.68163509693|198.68163509693|198.68163509693|198.68163509693|198.68163509693|198.68163509693|198.68163509693|198.68163509693|198.68163509693|198.68163509693||198.68163509693|198.68163509693|179.07515780491|174.18350290769|170.06694703095|166.5854388872|165.44258481083|165.44258481083|165.35342726241|157.16047599062|148.40497342464||146.79411221444|146.79411221444|146.79411221444|146.79411221444||146.79411221444|146.79411221444|146.79411221444|146.79411221444|146.79411221444|146.79411221444|146.79411221444|146.79411221444|146.79411221444|146.79411221444|146.79411221444|141.19789442419|139.98044177558|138.90660404128|137.50233124541|135.9130143992|132.40028401126|124.38227103275|-146.2497934286||-146.2497934286|-146.2497934286|-146.2497934286|-146.2497934286|-146.2497934286|-146.2497934286|-146.2497934286|-146.2497934286|-146.2497934286|-146.2497934286|-146.2497934286|-146.2497934286|-146.2497934286|-146.2497934286|-146.2497934286|-146.2497934286|-146.2497934286|-147.23112562768|-147.23112562768|-147.23112562768|-147.23112562768|-147.23112562768|-147.23112562768|-147.23112562768|-147.23112562768|-147.23112562768|-149.8673860862|-149.8673860862|-149.8673860862|-149.8673860862|-149.8673860862|-149.8673860862|-150.50231831097|-151.50369106425|131.4556958051|131.4556958051|131.4556958051|131.4556958051|127.12719862676|125.88854623079|124.90371969254|124.90371969254|124.90371969254|124.90371969254|124.90371969254|124.90371969254|124.90371969254|116.51413936649|109.67276095209|109.67276095209|107.8743965103|107.8743965103|103.54377576529|100.06586013038|99.728174582667|98.362530723702|98.362530723702|98.362530723702|98.362530723702|98.362530723702|98.362530723702|98.362530723702||98.362530723702|98.362530723702|98.362530723702|98.362530723702|98.137328391643|98.137328391643|98.137328391643|98.137328391643|98.137328391643|98.137328391643|98.137328391643|98.137328391643|98.137328391643|93.076721674173|91.842192020647|-103.73910118982|-103.73910118982|-103.73910118982|-105.82294365371|-105.82294365371|-105.82294365371|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419||-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-106.9819611419|-107.11553591109||-107.11553591109|-107.11553591109|-107.11553591109|-107.11553591109|-107.11553591109|-107.11553591109|-107.11553591109|-107.11553591109|-107.11553591109|-107.11553591109|-107.11553591109|-107.11553591109|-107.11553591109|-107.99225551129|-110.25603371412|-110.25603371412|-110.25603371412||-110.25603371412|-114.58816868233|-116.11519195158|-118.9940998457|-120.28714738648|-120.28714738648|-120.28714738648|-120.28714738648|-120.28714738648|-120.28714738648|-121.67793979425|109.29140493849|106.22663079183|106.22663079183|106.22663079183|106.22663079183|102.46181234697|101.95941926202|101.95941926202|101.95941926202|101.95941926202|99.704355888461|95.835950088606|88.439821152149|88.439821152149||88.439821152149|88.439821152149|88.439821152149|87.060909593832|85.948048232203|85.948048232203|85.948048232203|-125.92438320907|-125.92438320907|-125.92438320907|-136.16464747093|-137.44276506516|-137.44276506516|-137.44276506516|-142.14473853743|-148.85489543981|-149.60694009144|-149.60694009144|-149.60694009144|-149.60694009144|-149.60694009144|-149.60694009144|-149.60694009144|-149.60694009144|-149.60694009144|-149.60694009144|-149.60694009144|-149.60694009144|-151.8471552672|-156.39350115613|-161.11104302778
01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH|-23.027824106495|-23.027824106495|-23.027824106495|20.09477454883||20.09477454883|20.09477454883|20.09477454883|20.09477454883|20.09477454883|20.09477454883|20.09477454883|20.09477454883|20.09477454883|20.09477454883|20.09477454883|20.09477454883|20.09477454883|20.09477454883|20.09477454883|20.09477454883|20.09477454883|19.906883787911|19.577819676803||19.577819676803|18.988688305138|18.815737617357|18.815737617357|18.815737617357|18.729482647672|18.729482647672|18.729482647672|18.729482647672|18.729482647672|18.729482647672||18.729482647672|18.729482647672|18.729482647672|18.729482647672||18.729482647672|18.729482647672|18.729482647672|18.729482647672|18.729482647672|18.729482647672|18.729482647672|18.729482647672|18.729482647672|18.729482647672|18.601092017243|-20.746973975008|-20.746973975008|-20.746973975008|-20.746973975008|-20.746973975008|-20.746973975008|-20.746973975008|-20.746973975008||-20.746973975008|-20.746973975008|-20.746973975008|-20.746973975008|-20.746973975008|-20.840526774531|-20.970029516359|-21.270032109309|-21.351702254667|-21.613819026018|-21.613819026018|-21.613819026018|-21.961998620476|-21.961998620476|-22.627254832856|-22.627254832856|-22.627254832856|-22.627254832856|-22.627254832856|-22.627254832856|-22.853061001689|-23.075068784192|-23.083012088274|-23.083012088274|-23.083012088274|-23.847316120498|-23.847316120498|-23.847316120498|-23.847316120498|-23.847316120498|-23.847316120498|-23.847316120498|-23.847316120498|-25.957774637399|-28.391749062205|-28.639722150856|-28.688024620539|-29.178915770326|-29.405945051199|-29.405945051199|-29.669938339664|-29.899653291121|-30.472392558406|-30.718768754878|-31.074743658611|-31.48971515928|-32.138572971405|-32.26940213554|-32.26940213554|-32.26940213554|-32.26940213554|-32.26940213554|-32.26940213554|-32.26940213554|-32.26940213554|-32.26940213554|-32.26940213554|-32.26940213554|-32.26940213554|-32.26940213554|-32.26940213554|-32.26940213554||-32.26940213554|-32.26940213554|-32.26940213554|-32.26940213554|-32.26940213554|-32.26940213554|-32.26940213554|-32.26940213554|-32.26940213554|-32.26940213554|-32.26940213554|-32.26940213554|-32.26940213554|-32.26940213554|-32.26940213554|-32.304336244452|-32.360928516242|-32.407142617805|-32.700327835092|-32.700327835092|-32.856397798336|-33.20099584557|-34.04249596041|-34.704439951772|-35.673822431426|-36.295359007364|-38.125953003042|32.652274135889|-33.297345639083|-33.297345639083|-33.345384386748|-33.908204479979|30.701206962607|30.701206962607|30.701206962607|30.701206962607|30.701206962607|30.001477371932|30.001477371932|30.001477371932||30.001477371932|29.367198135324|28.7513322321|28.740809165821|28.740809165821|28.654788241768|28.394028784247|28.394028784247|28.394028784247|28.394028784247||28.394028784247|28.066143593757|28.056172667383|28.056172667383|28.056172667383|28.056172667383|28.056172667383|27.582900214264|27.582900214264|27.582900214264|27.582900214264|27.582900214264|27.582900214264|27.582900214264|27.407615126663|27.407615126663|27.407615126663||27.217425039146|27.217425039146|27.211266385593|27.211266385593|26.935019224119|26.935019224119|26.890034377548|26.890034377548|26.890034377548|26.890034377548|26.33226011856|25.847123857249|25.847123857249|25.847123857249|25.847123857249|25.441527521069|24.467308427951|24.373175835236|24.156861119385|23.486235624017|22.929150481424|22.911544087739|-26.82139519898|-26.82139519898|-26.82139519898||-27.132661493265|-27.279624364601|-27.691249315194|-28.099413544371|-28.099413544371|-28.265674675708|-28.265674675708|-28.265674675708|-28.275471039618|-28.443300693129|-29.265613097719|-30.004013929954|-30.113904222505|-30.498953583553|-30.498953583553|-30.498953583553|-30.498953583553|-30.498953583553|-31.063184835678|-31.063184835678|-31.595521611379|-31.786736349714|-32.370817454272|-33.152964150037|-33.282103293169|-33.282103293169|-33.282103293169|-33.282103293169|-33.282103293169|-33.282103293169|-33.282103293169
01432|6508|/equities/extreme-networks|R2000GROWTH|-15.751926668557|-15.751926668557|-16.078807415866|-16.194854936363||-16.194854936363|-16.33473656418|-16.33473656418|-16.33473656418|-16.33473656418|-16.33473656418|-16.33473656418|-16.33473656418|-16.33473656418|-16.33473656418|-16.33473656418|-16.33473656418|-16.429261591786|-16.429261591786|-16.429261591786|-16.429261591786|-16.45378067213|-16.45378067213|-16.685668549625||-16.685668549625|-16.685668549625|-16.685668549625|-16.685668549625|-16.685668549625|-16.939053466682|-17.105615486441|-17.401795137522|-17.570327587258|-17.719107604481|-17.719107604481||-17.819563733712|-17.908599812869|-17.919677053429|-17.988984762564|-17.988984762564|-18.06970446522|-18.305226780916|-18.384663083848|-18.384663083848|-18.41960001948|-18.41960001948|-18.41960001948|-18.573999627459|-18.840000611795|-19.049151464115|-19.049151464115|-19.049151464115|-19.049151464115|-19.049151464115|-19.049151464115|-19.049151464115|-19.052113581378|-19.163737244825|-19.387964517064||-19.387964517064|-19.387964517064|-19.387964517064|-19.387964517064|-19.387964517064|-19.387964517064|-19.387964517064|-19.943570647182|-20.03035676208|-20.044832439192|-20.044832439192|-20.044832439192|-20.044832439192|-20.044832439192|-20.424257723234|-20.775841465418|-21.170934402086|-21.341941825068|-21.341941825068|-21.341941825068|-21.341941825068|-21.862600496372|-21.862600496372|-21.862600496372|-21.862600496372|-21.862600496372|-21.862600496372|-21.862600496372|-21.862600496372|-21.862600496372|-21.862600496372|-21.862600496372|-22.103530844097|-22.103530844097|-22.103530844097|-22.103530844097|-22.103530844097|-22.106423333889|-22.108155219695|-22.108155219695|-22.108155219695|-22.108155219695|-22.108155219695|-22.442949790581|20.872640130991|20.872640130991|20.872640130991|20.872640130991|20.872640130991|20.872640130991|20.712759230007|20.712759230007|20.712759230007|20.712759230007|20.712759230007|20.298900098127|20.077181992988|20.077181992988|20.077181992988|20.077181992988|19.976066749362|19.976066749362||19.976066749362|19.976066749362|19.480350778133|19.009835664465|18.831661268554|18.40743148637|18.40743148637|18.40743148637|18.40743148637|18.40743148637|18.40743148637|18.40743148637|18.40743148637|18.106034361788|17.898500676739|17.898500676739|17.898500676739|17.898500676739|-18.18902175497|-18.18902175497|-18.18902175497|-18.18902175497|-18.18902175497|-18.18902175497|-18.18902175497|-18.18902175497|-18.18902175497|-18.18902175497|-18.18902175497|-18.18902175497|-18.18902175497|-18.18902175497|-18.18902175497|-18.354169607946|-18.406577270107|-18.761196737904|17.314553573923|17.314553573923|17.314553573923|17.314553573923||17.314553573923|16.982280867185|16.777257434622|16.712785500172|16.641402066347|16.641402066347|16.422391587493|16.148767557405|15.72030045525|15.72030045525||15.72030045525|15.72030045525|15.72030045525|15.72030045525|15.72030045525|15.72030045525|15.72030045525|15.596723207012|15.3091364262|15.052930235587|14.99393905503|14.89995483719|14.89995483719|14.89995483719|14.89995483719|14.89995483719|14.89995483719||14.89995483719|14.89995483719|14.89995483719|14.89995483719|14.89995483719|14.89995483719|14.714761462065|14.533346615734|14.299829282697|13.872588094005|13.228431154102|13.1132572236|12.636951824287|12.213835659137|12.063747882979|12.063747882979|11.658608701645|11.550676375427|11.340751733822|-13.104998092956|-13.104998092956|-13.104998092956|-13.104998092956|-13.104998092956|-13.104998092956||-13.104998092956|-13.104998092956|-13.104998092956|-13.104998092956|-13.104998092956|-13.104998092956|-13.104998092956|-13.104998092956|-13.104998092956|-13.104998092956|-14.369997957356|-14.771173929327|-14.771173929327|-14.771173929327|-15.766304253598|-15.997238075606|-15.997238075606|-15.997238075606|-15.997238075606|-15.997238075606|-15.997238075606|-15.997238075606|-15.997238075606|-15.997238075606|-15.997238075606|-15.997238075606|-16.068223503707|-16.068223503707|-16.068223503707|-16.170438030945|-16.170438030945
01433|942668|/equities/the-joint-corp|R2000GROWTH|-9.8193413767607|-9.8193413767607|-9.8193413767607|-9.8193413767607||-9.8193413767607|-9.8193413767607|-10.009267704729|-10.377519493902|-10.602963286339|9.358759214346|9.358759214346|9.358759214346|9.358759214346|9.358759214346|9.358759214346|9.358759214346|9.358759214346|9.358759214346|9.358759214346|9.358759214346|9.358759214346|9.358759214346|9.358759214346||9.358759214346|9.358759214346|8.8833327313975|8.8370362940448|8.5539628336846|8.3377700724005|8.2138318135196|8.2138318135196|8.2138318135196|8.2138318135196|8.1788543978576||8.1788543978576|8.1788543978576|8.1788543978576|8.1788543978576||8.1788543978576|8.1788543978576|8.1788543978576|8.1085465719391|8.1085465719391|8.1085465719391|8.1085465719391|8.1085465719391|8.1085465719391|8.1085465719391|7.9806072767233|7.8859522139204|7.6832691602323|-8.5973448839377|-8.5973448839377|-8.5973448839377|-8.5973448839377|-8.5973448839377|-8.5973448839377||-8.5973448839377|-8.5973448839377|-8.5973448839377|-8.5973448839377|-8.5973448839377|-8.5973448839377|-8.5973448839377|-8.5973448839377|-8.5973448839377|-8.5973448839377|-8.5973448839377|-8.5973448839377|-8.5973448839377|-8.5973448839377|-8.5973448839377|-8.5973448839377|-8.5973448839377|-8.6789942942935|-8.7219545535333|-8.844060837349|-9.0309010999299|-9.1054454398263|-9.1479352730218|-9.1479352730218|-9.1479352730218|-9.1479352730218|-9.1479352730218|-9.1479352730218|-9.1479352730218|-9.1479352730218|-9.1479352730218|-9.1479352730218|-9.1479352730218|-9.2565945273972|-9.5267721421561|-9.6964131204112|-9.7671262255226|-9.8873621612693|-10.064280420531|-10.171261211225|-10.246268532881|-10.498708908436|-10.677176997261|-10.695196413549|-10.75394727948|-10.75394727948|-10.75394727948|-10.75394727948|-10.75394727948|-10.75394727948|-10.75394727948|-10.75394727948|-10.861330374111|-10.946478322733|-11.18692054085|-11.292133959709|-11.45070421318|-11.476615875074|-11.555683843636|-11.589093411789|-11.637428260694|-11.637428260694||-11.637428260694|-11.637428260694|-11.637428260694|-11.637428260694|-11.637428260694|-11.637428260694|-11.637428260694|-11.65458734924|-11.733430421953|-11.884922279919|-11.954090306304|-11.954090306304|-12.003492429293|-12.003492429293|-12.003492429293|-12.003492429293|-12.1130472581|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671||10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671||10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|10.837302786671|9.5385696165682|-11.072189460256|-11.072189460256|-11.072189460256|-11.072189460256|-11.072189460256|-11.072189460256||-11.072189460256|-11.194377195016|-11.355596395748|-11.442251495395|-11.442251495395|-11.540992785492|-11.540992785492|-11.540992785492|-11.540992785492|-11.540992785492|-11.540992785492|-11.540992785492|-11.540992785492|-11.757966214078|-11.757966214078|-11.757966214078|-11.757966214078|-11.757966214078|-11.85689848111|-11.85689848111|-11.85689848111|-11.85689848111|-11.85689848111|-11.85689848111|-11.995720579072||-12.512467047374|-12.512467047374|-12.512467047374|-12.599033516622|-12.599033516622|-12.64864838783|-12.723810898969|-12.723810898969|-12.723810898969|-13.047012474481|-13.169458603797|11.319377294332|11.319377294332|11.319377294332|11.319377294332|11.319377294332|11.319377294332|11.319377294332|11.319377294332|11.048064562458|11.048064562458|10.497793882841|-11.697781967944|-11.697781967944|-11.697781967944|-11.697781967944|-11.697781967944|-11.840401178311|10.574813877655|10.574813877655|10.574813877655
01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE|-35.873314590561|-37.432992315342|-37.432992315342|-37.432992315342||-37.432992315342|-37.432992315342|-37.614433765466|-38.179926236531|-38.358252348791|-38.628059720872|-40.165620750717|-42.694024344872|38.525153503474|38.525153503474|38.525153503474|38.525153503474|38.525153503474|38.525153503474|38.525153503474|37.41278396425|37.41278396425|36.786129505522|36.786129505522||36.786129505522|36.786129505522|36.786129505522|36.786129505522|36.786129505522|36.786129505522|36.786129505522|36.786129505522|36.786129505522|36.786129505522|36.786129505522||36.786129505522|36.786129505522|36.786129505522|36.786129505522|36.786129505522|36.786129505522|36.786129505522|36.786129505522|35.553478169317|35.518862750657|35.182596476903|35.182596476903|35.182596476903|35.182596476903|35.182596476903|35.182596476903|35.182596476903|35.182596476903|35.182596476903|35.182596476903|35.182596476903|35.182596476903|35.182596476903|35.182596476903||35.043461993922|34.130511605728|33.653903894941|31.999386395923|31.298295115885|30.341806442875|30.341806442875|30.341806442875|30.341806442875|30.341806442875|30.341806442875|30.158309123404|28.787686034495|28.787686034495|28.787686034495|28.008417205076|24.361018900584|22.999692974831|21.990928985288|21.990928985288|21.990928985288|21.990928985288|21.990928985288|21.990928985288|21.329554188705|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|21.28544396832|20.999319371326|20.999319371326|20.999319371326|20.999319371326|20.999319371326||20.50091098055|19.879067561194|19.067296501844|18.339218454062|18.246909596853|17.883649272314|17.739099229538|17.739099229538|17.739099229538|17.739099229538|17.233241789921|17.233241789921|17.233241789921|17.233241789921|17.233241789921|17.233241789921|17.233241789921|17.233241789921|17.233241789921|-17.052726453489|-17.052726453489|-17.880252036723|-18.300186992762|-18.300186992762|-18.600632403954|-18.600632403954|-18.966169064425|-19.033702700695|-19.033702700695|-19.110508010741|-19.61715374827|-20.519116093048|18.173665358761|18.173665358761|18.173665358761|18.173665358761|18.173665358761|18.173665358761|18.173665358761|18.173665358761||18.173665358761|18.168804392701|18.168804392701|18.168804392701|17.74811578844|17.312906965658|16.807395547678|16.630112005659|16.567513888245|16.567513888245||16.567513888245|16.567513888245|16.567513888245|16.426818486061|16.426818486061|16.24325489557|16.115004269682|15.792477837759|-17.974470410306|-17.974470410306|-17.974470410306|-17.974470410306|-17.974470410306|-17.974470410306|-18.103852907766|-18.103852907766|-18.148861728025||-18.148861728025|-18.239290168896|-18.675622757954|-18.953891551807|-19.215435227105|-19.355414600957|-19.355414600957|-19.761570740396|-20.076744716095|-20.35851282829|-20.35851282829|-20.420323368869|-20.420323368869|-20.563693520054|18.455265672465|18.455265672465|18.455265672465|18.455265672465|18.455265672465|18.455265672465|18.455265672465|18.455265672465|18.455265672465|18.159411491575|-21.516160828159||-21.516160828159|-21.516160828159|-21.516160828159|-21.516160828159|-21.516160828159|-21.516160828159|-21.516160828159|-21.516160828159|-21.516160828159|-21.516160828159|-22.147400915938|-22.581177784524|-22.581177784524|-22.581177784524|-22.610753776322|-23.100836914657|-23.184917018349|-23.184917018349|-23.184917018349|-23.184917018349|-23.184917018349|-23.184917018349|-23.184917018349|-23.184917018349|-23.184917018349|-23.51018666949|-23.759334772778|-23.759334772778|-23.892038894971|-24.775321193624|-25.642106369788
01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH|-7.7454779170968|-7.7454779170968|-7.7454779170968|-7.7454779170968||-7.7454779170968|-7.7454779170968|-7.9899753754909|-8.25138938201|-8.25138938201|-8.3909883209128|-8.5016534800948|-8.5729484288362|-8.9291095433928|-9.2073162234175|-9.2073162234175|-9.2073162234175|-9.4186847647415|-9.6082605212249|-9.8000133706363|-9.8000133706363|-9.979416076199|-9.979416076199|-10.032351272918||8.8453477738978|8.8453477738978|8.8453477738978|8.8453477738978|8.8453477738978|8.8453477738978|8.8453477738978|8.8392753996983|8.6793854095517|8.6793854095517|8.6793854095517||8.6793854095517|8.6793854095517|8.6793854095517|8.6793854095517||8.6793854095517|8.6793854095517|8.6793854095517|8.6793854095517|8.6793854095517|8.6793854095517|8.6793854095517|8.6793854095517|8.6793854095517|8.6793854095517|8.641539134138|8.6183766143776|8.4480268299404|8.4480268299404|8.3805850148006|8.0762054787525|7.7193951989157|7.6532170932539|7.6141302498455||7.5990336109395|7.5695151345027|7.5695151345027|7.5695151345027|7.5695151345027|7.5695151345027|7.5695151345027|7.5695151345027|7.5695151345027|7.5695151345027|7.5695151345027|7.5695151345027|7.5695151345027|7.4350165808744|7.4345210486678|7.4345210486678|7.4345210486678|7.4345210486678|7.4345210486678|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.5217052213879|-8.6318949320285|-8.6915499212972|-8.7064442902397|-8.7138267390806|-8.8186964848393|-8.8485515756468|-9.0228414117382|-9.0228414117382|-9.0529765669494|-9.0529765669494||-9.0529765669494|-9.0529765669494|-9.0529765669494|-9.0529765669494|-9.0529765669494|-9.0529765669494|-9.0529765669494|-9.0888629030287|-9.1354033230741|-9.2212813164348|-9.231979293465|-9.3467824402114|-9.3766425778046|-9.3766425778046|-9.3766425778046|-9.4954358923849|-9.5250444191984|-9.5250444191984|-9.8116728546065|-9.8116728546065|-10.04181480428|-10.930616008137|-11.254840068126|-11.581489223136|-11.839122811823|-11.839122811823|-12.030664171304|-12.030664171304|-12.030664171304|-12.030664171304|-12.030664171304|-12.030664171304|-12.030664171304|-12.030664171304|-12.172882359917|-12.715557462303|-12.718049008957|-12.718049008957|-12.718049008957|-12.718049008957||-12.718049008957|-12.718049008957|-12.718049008957|-12.718049008957|-12.718049008957|-12.718049008957|-12.718049008957|-12.718049008957|-12.718049008957|-12.789370746268||-12.789370746268|-12.789370746268|-12.894023386254|-13.014414380672|-13.360793986456|-13.505569201808|-13.505569201808|-13.505569201808|-13.505569201808|-13.638688491561|-13.647609126394|-13.647609126394|-13.821398986518|-14.264054577813|-14.295893555731|-14.540992769765|-14.689775166158||-14.689775166158|-15.155861520374|-15.457901318431|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133|-15.539724924133||-15.778583369836|-16.04314823745|-16.110370041341|-16.110370041341|-16.110370041341|-16.110370041341|-16.110370041341|-16.110370041341|-16.110370041341|-16.110370041341|-17.13813948787|-17.839099144016|-17.880584957024|-17.880584957024|-18.423172052062|-18.782423105165|-18.782423105165|-18.782423105165|-18.782423105165|-18.782423105165|-19.57185903117|-19.899842321044|-19.907651047039|-19.907651047039|-19.907651047039|-19.907651047039|-20.414186635783|-20.414186635783|-20.890762398828|-21.402514429213|-21.965571371848
01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH|-3.7676004159116|-3.7676004159116|-3.7676004159116|-3.7676004159116||-3.7676004159116|-3.7676004159116|-3.7676004159116|-3.7676004159116|-3.7676004159116|-3.7676004159116|-3.7676004159116|3.2434883313489|3.2434883313489|3.2434883313489|3.2434883313489|3.2434883313489|3.2434883313489|3.2434883313489|3.2434883313489|3.2434883313489|3.1891537062671|3.0085039660165|2.9555723398347||2.9555723398347|2.9326026008548|2.9062250506018|2.8413610470665|-3.399895063615|-3.399895063615|-3.399895063615|-3.399895063615|-3.399895063615|-3.399895063615|-3.399895063615||-3.4129389828843|-3.4580184935544|-3.4580184935544|-3.4635871382791||-3.5117635166467|-3.5439038713575|-3.5458072786714|-3.5458072786714|-3.6365913555783|-3.6914904697915|-3.7474895035978|-3.8510993096293|-4.0062215430937|-4.0141349085395|-4.0170944805746|-4.0489938122039|-4.1402092531741|-4.1402092531741|-4.1402092531741|-4.1402092531741|-4.1402092531741|-4.1402092531741|-4.1402092531741||-4.1877323869666|-4.2078177830565|-4.2078177830565|-4.2592419673986|-4.3486021414937|-4.4212245825862|-4.5171938874031|-4.6532709706387|-4.7086345474545|-5.0165383595696|-5.3817092995369|-5.515649170845|-5.9284990972603|-6.055554688675|-7.0758938399761|-8.761548926191|-8.8800543168701|7.4656372390369|7.4656372390369|7.4656372390369|7.4656372390369|7.4656372390369|7.4656372390369|7.4656372390369|7.4656372390369|7.4656372390369|7.4656372390369|7.4656372390369|7.4656372390369|7.4656372390369|7.4656372390369|7.4656372390369|7.4656372390369|7.4656372390369|7.4656372390369|7.4656372390369|7.4656372390369|7.4656372390369|6.5879307943559|-7.5642147575144|-7.5642147575144|-7.5642147575144|-7.5642147575144|-7.5642147575144|-7.5642147575144|-7.5642147575144|-7.5642147575144|-7.5642147575144|-7.5642147575144|-7.5642147575144|-7.5642147575144|-7.5642147575144|-7.5642147575144|-7.5642147575144|-7.5642147575144|-7.5642147575144|-7.5938469461695|-7.5938469461695|-7.5938469461695|-7.5938469461695|-7.7480582401213|-7.7480582401213||-8.0511758509672|-8.08759558067|-8.08759558067|-8.08759558067|-8.08759558067|-8.08759558067|-8.08759558067|-8.3764947770401|-8.5966610244428|6.8497935392705|6.8497935392705|6.8497935392705|6.8497935392705|6.8497935392705|6.8497935392705|6.8497935392705|6.8497935392705|6.8497935392705|6.7622342800278|6.7622342800278|6.7622342800278|6.7622342800278|6.7622342800278|6.7622342800278|6.7622342800278|6.7622342800278|6.7622342800278|6.7622342800278|6.4313717390849|6.3101795277942|5.9860941659464|5.8347979408935|5.8347979408935|5.8347979408935|5.8347979408935|5.8347979408935|5.8347979408935|5.7525532888522|5.6025591346014|5.4681076204322||5.4681076204322|5.3664548570817|5.3664548570817|5.3664548570817|5.3664548570817|5.3664548570817|5.3664548570817|5.3664548570817|5.3664548570817|5.3664548570817||5.3664548570817|5.3664548570817|5.3664548570817|5.3664548570817|5.3664548570817|5.3664548570817|5.2104166276924|5.1890841121338|5.1890841121338|5.1890841121338|5.1890841121338|5.1890841121338|5.1890841121338|5.1890841121338|5.1890841121338|5.1890841121338|5.1890841121338||4.9995599714542|4.8320111133019|4.8023902606278|4.8023902606278|4.6912665843201|4.6308519839393|4.4452494278791|4.4452494278791|4.2820605321331|-5.756206550988|-5.756206550988|-5.756206550988|-6.2939051672175|-6.2939051672175|-6.2939051672175|-6.2939051672175|-6.2939051672175|-6.2939051672175|-6.2939051672175|-6.2939051672175|-6.2939051672175|-6.2939051672175|-6.2939051672175|-6.2939051672175|-6.2939051672175||-6.4482278607901|-6.6089168572508|-6.6089168572508|-6.6089168572508|-6.6089168572508|-6.64555929667|-6.64555929667|-6.64555929667|-6.64555929667|-6.64555929667|-7.1000659307533|-7.4714621526989|-7.5390970158349|-7.6180522627047|-8.075280236581|-8.1876726938387|-8.2640369811515|-8.2640369811515|-8.2640369811515|-8.2640369811515|-8.4967078808127|-8.5963679452956|-8.5963679452956|-8.702754275928|-8.702754275928|-8.702754275928|-8.9490197760883|-8.9490197760883|-8.9490197760883|-8.9490197760883|-8.9490197760883
01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH|3.1054485123052|-3.7597090680138|-3.7597090680138|-3.7597090680138||-3.7597090680138|-3.7597090680138|-3.7730955633791|-3.7730955633791|-3.7730955633791|-3.7939950132008|-3.8411055167114|3.2489055482665|3.2489055482665|3.2489055482665|3.2489055482665|3.2489055482665|3.2489055482665|3.2489055482665|3.2489055482665|3.2489055482665|3.2489055482665|3.2489055482665|3.2489055482665||3.2489055482665|3.2489055482665|3.2489055482665|3.2489055482665|3.2489055482665|3.2489055482665|3.2489055482665|3.2448950705837|3.0751613442446|3.0327347588037|2.9881601818666||2.9881601818666|2.9783818863288|2.9783818863288|2.9783818863288|2.9783818863288|2.9317352987511|2.9317352987511|2.9317352987511|2.9317352987511|2.9317352987511|2.9317352987511|2.9317352987511|2.9317352987511|2.9317352987511|2.9317352987511|2.8955391885156|-3.5032428355829|-3.5032428355829|-3.5032428355829|-3.5032428355829|-3.5032428355829|-3.5032428355829|-3.5032428355829|-3.5032428355829||-3.5032428355829|-3.5032428355829|-3.5032428355829|-3.5032428355829|-3.5032428355829|-3.5032428355829|-3.5619364151045|-3.6646515273038|-3.7808295646181|-3.8417216979651|-3.8539037380188|-3.8539037380188|-3.8539037380188|-3.8539037380188|-3.9704486036267|-3.991609615746|-4.1645662725666|3.4793866058851|3.4793866058851|3.4793866058851|3.4793866058851|3.4793866058851|3.4793866058851|3.4793866058851|3.4793866058851|3.4793866058851|3.4793866058851|3.4793866058851|3.4793866058851|3.4793866058851|3.4793866058851|3.3454182833064|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385||2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9758961263385|2.9684957203033|2.8576175037095|2.7046337572196|2.7046337572196|2.7046337572196|2.7046337572196|2.7046337572196|2.7046337572196|2.7046337572196|2.7046337572196|2.7046337572196|2.7046337572196|2.7046337572196|2.7046337572196|2.7046337572196|2.7046337572196|2.7046337572196|2.7046337572196|2.7046337572196|2.7046337572196|2.7046337572196|2.7046337572196|2.5928550216383|-3.3432859014306|-3.3432859014306|-3.3432859014306|-3.3432859014306|-3.3432859014306|-3.3432859014306|-3.3432859014306|-3.3432859014306|-3.3432859014306|-3.3432859014306|-3.3432859014306||-3.3432859014306|-3.3432859014306|-3.3432859014306|-3.3432859014306|-3.4767065788677|-3.5273462826864|-3.6939013992036|-3.7127300675372|-3.7127300675372|-3.9172000946447||-3.9952223899016|-4.0558026369026|-4.2128362187203|-4.3320402048756|-4.4842113943816|-4.6379915661357|-4.6379915661357|-4.6379915661357|-4.6379915661357|-4.6379915661357|-4.7828901166394|-4.7828901166394|-4.7828901166394|-4.7828901166394|-4.9926558462199|-5.1353786353067|-5.3252095915428||-8.0605105269342|-8.4031914298411|-8.4031914298411|-8.4031914298411|-8.4031914298411|-8.4031914298411|-8.4031914298411|-8.4031914298411|-8.4031914298411|-8.4031914298411|-8.4031914298411|-8.4031914298411|-8.4031914298411|-8.8919552257526|6.4195935271737|6.4195935271737|5.8951036690073|5.6176153816997|5.5155445644391|5.4735736725669|5.4735736725669|5.4120261004612|5.2511401232796|4.9640446831471|4.7406051876022||-6.8044032039779|-6.8044032039779|-6.8044032039779|-6.8044032039779|-6.8044032039779|-6.8044032039779|-6.8044032039779|-6.8044032039779|-6.8044032039779|-7.0946144464433|-7.6317937774591|-7.8303263632382|-8.0473072493435|-8.5033970104723|-9.1954410061868|-9.3071565612192|-9.4950239375824|-9.9391408784591|-9.9391408784591|-9.9391408784591|-9.9391408784591|-9.9584898268076|-9.9844389646738|-9.9844389646738|-9.9844389646738|-9.9844389646738|-9.9844389646738|-9.9844389646738|-10.284932053695|-10.322617469316|-10.322617469316
01438|52320|/equities/anavex-life-sciences|R2000GROWTH|-4.8558627773268|-4.8558627773268|-4.8558627773268|-4.8558627773268||-4.8558627773268|-4.8558627773268|-4.8934585439875|-4.9053812259477|-4.9053812259477|-4.9053812259477|-4.9053812259477|-5.1493124160547|4.3145770897529|4.3145770897529|4.3145770897529|4.3145770897529|4.3145770897529|4.3145770897529|4.3145770897529|4.3145770897529|4.3145770897529|4.1466408957002|4.0109901416034||4.0106000621816|3.9140334349761|3.8861258009947|3.5306952242362|-4.4775912741421|-4.4775912741421|-4.4775912741421|-4.4775912741421|-4.4775912741421|-4.4775912741421|-4.4775912741421||-4.5531569961705|-4.5884036757816|-4.5884036757816|-4.6532262672174||-4.7774736604413|-4.8544152137659|-4.8837946517625|-5.0447719741042|-5.0983525951729|-5.0983525951729|-5.0983525951729|-5.0983525951729|-5.0983525951729|-5.0983525951729|-5.0983525951729|-5.0983525951729|-5.0983525951729|-5.0983525951729|-5.0983525951729|-5.0983525951729|-5.0983525951729|-5.0983525951729|-5.0983525951729||-5.0983525951729|-5.0983525951729|-5.0983525951729|-5.3235527762688|-5.5739254299046|-5.841028233727|-5.9500813708925|-6.147976792671|-6.147976792671|-8.1738631336973|-8.2447692544723|-8.2447692544723|-8.5158548522287|-8.6203944339017|-8.7009937910746|-8.7066597837553|-8.998605054655|-9.1135168804486|-9.3989077689206|-9.6024781953596|-9.6024781953596|-9.7777539106765|-9.9664203605298|-9.9664203605298|-9.9664203605298|-9.9664203605298|-9.9664203605298|-9.9664203605298|-9.9664203605298|-9.9664203605298|-9.9664203605298|-9.9664203605298|-9.9664203605298|-9.9664203605298|-9.9664203605298|-9.9664203605298|-9.9664203605298|-9.9664203605298|-9.9664203605298|-9.9664203605298|-9.9664203605298|-9.9664203605298|-9.9664203605298|-9.9664203605298|-9.9664203605298|-10.045189323386|-10.074351866005|-10.074351866005|-10.074351866005|-10.314074974323|-10.506633154843|-10.738549266373|-10.738549266373|-10.738549266373|-10.738549266373|-10.738549266373|-10.738549266373|-10.738549266373|-10.796722131874|-10.819208541318|-10.819208541318|-10.819208541318||-10.819208541318|-10.819208541318|-10.947454680783|-11.12198298704|-11.235231116209|-11.365901208358|-11.379889992031|-11.441545092565|-11.516438947234|-11.851548444467|-12.205698396583|-12.520776061901|-12.870895576354|-12.996414794562|-12.996414794562|-12.996414794562|-12.996414794562|-12.996414794562|-13.243794165317|-13.362851697064|10.860987737946|10.860987737946|10.860987737946|10.860987737946|10.860987737946|10.860987737946|10.860987737946|10.348319878371|9.647300153078|9.6148893910435|9.6148893910435|9.6148893910435|9.6148893910435|9.6148893910435|9.6148893910435|9.3527047455076|9.160138481167|9.121610049344|9.121610049344|9.121610049344||9.121610049344|8.3620668295765|8.2443712858375|8.2443712858375|8.2443712858375|8.2061736984912|8.2061736984912|8.2061736984912|7.915114366886|7.915114366886||7.915114366886|7.484648982548|-8.8047831604592|-8.8047831604592|-8.8047831604592|-8.8047831604592|-8.8047831604592|-8.8047831604592|-8.8047831604592|-8.8047831604592|-8.8047831604592|-8.8047831604592|-8.8047831604592|-8.8047831604592|-8.905834703989|-8.905834703989|-9.0059276745796||-9.0785305683348|-9.147444067734|-9.147444067734|-9.3746044484967|-9.6295607187344|-9.6383191305415|-9.6383191305415|-9.7516550176692|-9.7829498839987|-9.8695830712522|-9.8695830712522|-9.8695830712522|-9.8695830712522|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172||-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.017398108172|-10.056552927944|-10.095775328121|-10.095775328121|8.3400375709851|8.3400375709851|8.3400375709851|8.3400375709851|8.3400375709851|8.3400375709851|8.3400375709851|8.3400375709851|7.9608915498875|-9.4807350745726|-9.4807350745726|-9.4807350745726|-9.4807350745726|-9.4807350745726|-9.4807350745726|-9.4807350745726|-9.4807350745726|-9.4807350745726
01439|1137414|/equities/morphic-holding-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01440|20894|/equities/pros-holdings-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||23.126300632858|23.114222963545|23.094692079992|23.091324851216|23.085361212824|23.078734947944|23.056373041763||23.031524783918|22.991138491971|22.98438549166|22.98438549166|22.98438549166|22.98438549166|22.98438549166|22.98438549166|22.98438549166|22.98438549166|22.968205453346|22.956894452251|22.929326329935|22.91869554068|22.912092874391|22.912092874391|22.866213160469|22.81829275656|22.792547698024|22.77449702687|22.770922901539|22.770922901539|22.768803228171|22.750892123946|22.735991011469|22.693878079354|22.671252675519|22.621393145969|22.595992024133|22.572768669867|22.534742440939|22.501595461515|22.501595461515|22.455661098325|22.410734167987|22.363037629584|22.300041246921|22.234489812355|22.170822238371|22.106468517962|22.010520863735|21.916690005421|21.826322702964|21.732024886431|21.608916205633|21.47268530447|21.342149274423|21.306834027585|-16.463225657093|-16.463225657093|-16.463225657093|-16.463225657093|-16.463225657093|-16.493694858857|-16.493694858857|-16.493694858857|-16.493694858857|-16.493694858857|-16.493694858857|-16.493694858857|-16.493694858857|-16.493694858857||-16.493694858857|-16.493694858857|-16.493694858857|-16.493694858857|-16.493694858857|-16.493694858857|-16.493694858857|-16.493694858857|-16.493694858857|-16.493694858857|-16.493694858857|-16.493694858857|-16.493694858857|-16.493694858857|-16.721883117168|-16.753759184379|-16.871399286608|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.615315045934|14.387849160942|14.28200501525||14.205888632531|-16.519222658319|-16.519222658319|-16.519222658319|-16.519222658319|-16.519222658319|-16.519222658319|-16.519222658319|-16.519222658319|-16.826914329709||-16.970460383297|-17.627178633877|-18.243809343122|-19.337615305342|17.968989417498|17.968989417498|17.968989417498|17.510543873514|16.945882429243|16.636830546681|16.636830546681|16.544059414371|16.544059414371|16.544059414371|16.544059414371|16.544059414371|16.544059414371||16.544059414371|16.544059414371|16.544059414371|16.544059414371|16.544059414371|16.544059414371|16.507843594534|16.40371609262|16.251350938516|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034|-18.374286161034||-18.556362446055|-18.556362446055|-18.556362446055|-18.556362446055|-18.556362446055|-18.556362446055|-18.556362446055|-18.556362446055|-18.673179582209|-19.951866524584|-20.723185001885|-21.4322041718|-21.4322041718|-21.651892896917|-22.577659550007|-23.190177112482|-23.228867690856|-23.228867690856|-23.228867690856|-23.228867690856|-23.620892323004|-23.620892323004|-23.620892323004|-23.748213225986|-23.804192003382|-23.804192003382|-24.512014319248|-24.851682585419|-25.355758368904|-25.875225028521|-25.875225028521
01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE|110.07113711803|110.07113711803|110.07113711803|110.07113711803||110.07113711803|110.07113711803|110.07113711803|110.07113711803|110.07113711803|110.07113711803|110.07113711803|107.33558476789|107.33558476789|107.33558476789|107.33558476789|107.33558476789|107.33558476789|106.07282180365|106.07282180365|106.07282180365|105.92230012214|102.16801323222|102.16801323222||102.16801323222|102.16801323222|100.56545385077|100.56545385077|100.43156902846|100.43156902846|100.43156902846|100.43156902846|100.43156902846|100.43156902846|100.43156902846||100.43156902846|100.43156902846|100.43156902846|100.43156902846||100.36919543541|100.35004793048|99.964440614285|99.964440614285|99.964440614285|99.964440614285|99.964440614285|99.964440614285|99.964440614285|99.964440614285|96.138268875085|95.896533231093|95.896533231093|95.896533231093|95.896533231093|95.083928881037|94.845837908828|94.845837908828|94.845837908828||94.830647501508|93.292665094314|-103.66523280049|-103.66523280049|-103.66523280049|-103.66523280049|-104.8222036881|-107.76911910847|-108.8456834563|-110.76965181125|-111.51294582964|-112.11882812316|-114.05144283868|-114.05144283868|-115.73074608486|-117.40971587147|-117.69191003337|-118.86629732762|-118.86629732762|-121.54453339747|-122.38857041654|-123.66229758061|113.19757590756|113.19757590756|113.19757590756|113.19757590756|-121.60024406678|-121.60024406678|-121.60024406678|-121.60024406678|-121.60024406678|-121.60024406678|-121.60024406678|-121.60024406678|-121.60024406678|-121.60024406678|-121.60024406678|-123.05416183744|-123.70572959355|-123.71775935945|116.42420764875|116.42420764875|116.42420764875|116.42420764875|116.42420764875|116.42420764875|116.42420764875|116.42420764875|116.42420764875|116.42420764875|116.42420764875|116.42420764875|116.42420764875|116.42420764875|116.42420764875|116.42420764875|116.42420764875|116.42420764875|116.42420764875|116.37435743622|116.37435743622|116.37435743622||116.37435743622|116.37435743622|116.37435743622|116.37435743622|116.37435743622|116.37435743622|116.37435743622|116.37435743622|116.37435743622|116.37435743622|116.37435743622|116.37435743622|116.37435743622|116.37435743622|116.37435743622|116.37435743622|116.37435743622|116.37435743622|116.37435743622|116.37435743622|116.37435743622|116.37435743622|116.37435743622|116.37435743622|114.04317243686|112.89849940844|112.89849940844|112.89849940844|112.89849940844|112.89849940844|112.89849940844|112.89849940844|112.89849940844|112.89849940844|112.89849940844|112.89849940844|112.89849940844|112.17932280381|112.17932280381|112.17932280381||112.17932280381|110.44874698673|109.86856237517|109.86856237517|109.86856237517|109.86856237517|109.86856237517|109.86856237517|109.86856237517|109.86856237517||109.86856237517|109.86856237517|109.86856237517|109.86856237517|109.86856237517|109.86856237517|109.52451585251|108.14799639021|108.14799639021|108.14799639021|108.14799639021|108.14799639021|108.14799639021|108.14799639021|108.14799639021|108.14799639021|108.14799639021||108.14799639021|108.14799639021|108.14799639021|108.14799639021|106.88446881195|106.88446881195|105.99940826518|105.8186535318|105.8186535318|-114.16630949092|-114.16630949092|-114.16630949092|-114.16630949092|-114.16630949092|-114.16630949092|-114.16630949092|-114.16630949092|-114.16630949092|-114.16630949092|-114.16630949092|-114.16630949092|-114.16630949092|-114.21130524241|-114.21130524241|-114.90916485878||-115.6239699187|-115.6239699187|-115.6239699187|-115.6239699187|-115.6239699187|-115.6239699187|-115.6239699187|-115.6239699187|-115.6239699187|-115.6239699187|-119.3450133869|-119.55193347364|-119.55193347364|-119.97937244209|-120.45528202162|-120.45528202162|-120.45528202162|-120.45528202162|-120.45528202162|-120.45528202162|-120.45528202162|-120.45528202162|-120.45528202162|-120.45528202162|-120.45528202162|-120.45528202162|-120.45528202162|-120.55871052329|-120.96585554087|-123.16373246471|-125.07118599459
01442|1073208|/equities/nlight-inc|R2000GROWTH|44.882694651736|43.509106134985|43.166816744187|43.166816744187||43.166816744187|43.166816744187|43.166816744187|43.166816744187|41.860629224092|40.342068942222|40.342068942222|40.342068942222|40.342068942222|39.868742262735|39.868742262735|39.868742262735|39.868742262735|39.868742262735|39.868742262735|39.868742262735|39.868742262735|38.39560634341|38.39560634341||37.730811056853|37.730811056853|37.380198460744|37.380198460744|34.896836366837|34.576507452003|34.142005664099|34.142005664099|34.142005664099|34.142005664099|34.142005664099||34.142005664099|34.142005664099|33.795419035282|33.795419035282||33.795419035282|33.202132871776|32.572925862371|31.978134519724|31.978134519724|31.978134519724|31.978134519724|31.978134519724|31.978134519724|31.978134519724|31.978134519724|31.569593198727|30.521770432736|29.878078835038|28.607586534849|-35.509792806935|-35.509792806935|-35.509792806935|-35.509792806935||-35.509792806935|-35.509792806935|-35.509792806935|-35.509792806935|-35.509792806935|-35.509792806935|-35.509792806935|-36.488133927716|-36.488133927716|-38.185082776164|30.887860826538|30.887860826538|30.887860826538|28.750401978014|28.631589250425|28.631589250425|28.631589250425|28.631589250425|28.631589250425|28.631589250425|28.631589250425|28.631589250425|28.631589250425|28.106209574651|27.74575138134|27.74575138134|27.74575138134|27.74575138134|27.74575138134|27.74575138134|27.427999304569|27.427999304569|27.427999304569|27.427999304569|27.427999304569|27.427999304569|27.427999304569|27.427999304569|27.427999304569|27.427999304569|27.427999304569|27.427999304569|27.427999304569|27.427999304569|27.427999304569|27.427999304569|27.427999304569|27.427999304569|27.413060398936|26.568779225747|26.152069598613|26.152069598613|26.152069598613|25.49175183736|25.49175183736|25.467053881697|25.467053881697|25.467053881697|25.467053881697|25.467053881697|25.467053881697|25.467053881697||25.467053881697|25.467053881697|24.745596992886|24.745596992886|23.658029993282|23.396699119394|23.333454041081|23.333454041081|23.333454041081|23.333454041081|23.333454041081|23.333454041081|23.333454041081|23.16025095172|23.16025095172|21.474168673569|18.223064423861|18.223064423861|18.223064423861|18.223064423861|18.223064423861|18.223064423861|17.890560045575|17.641024367319|17.641024367319|17.641024367319|17.641024367319|17.641024367319|17.641024367319|17.641024367319|17.340940236813|17.340940236813|17.340940236813|17.340940236813|17.340940236813|17.340940236813|17.340940236813|17.340940236813|17.340940236813|17.340940236813||17.340940236813|17.089578178202|17.089578178202|17.089578178202|16.820970882613|16.498827832322|16.498827832322|16.498827832322|16.498827832322|16.498827832322||16.498827832322|16.498827832322|15.985365012598|15.544092935927|15.544092935927|15.228119526315|15.204975717363|15.204975717363|15.197808451487|15.197808451487|14.309787744762|13.410875950126|13.277165184334|13.277165184334|13.277165184334|13.018083424386|12.680648109446||11.891025778463|11.815973225358|11.575525803835|11.304923264484|11.210107073823|11.210107073823|11.210107073823|11.210107073823|11.210107073823|10.872896708426|9.6865520360044|7.2164461747332|7.1397348223622|7.1397348223622|7.1397348223622|7.077483633988|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447||-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.0304385273447|-8.7749317320177|-9.0432465711997|-9.0432465711997|-9.0432465711997|-9.3483294557384|-9.6453659347749|-9.8917959853517|-9.9110047887692|-9.9110047887692|-9.9110047887692|-10.046802901311|-10.046802901311|-10.046802901311|-10.046802901311|-10.046802901311|-10.046802901311|-10.046802901311|-10.046802901311|-10.046802901311|-10.046802901311|-10.046802901311
01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE|49.460458187917|49.460458187917|49.460458187917|49.460458187917||48.648530424205|48.648530424205|47.813645933035|47.602073031403|47.106159348992|-52.297193401985|-52.297193401985|-52.297193401985|-52.297193401985|-52.297193401985|-52.297193401985|-52.996880286195|-54.1582009453|-54.574666674316|-56.103240418633|-56.885087538478|-56.885087538478|-56.885087538478|-56.885087538478||-56.885087538478|-56.885087538478|-56.964177185427|-57.28468505999|-57.28468505999|-57.336111408549|-57.336111408549|-57.336111408549|-57.336111408549|-57.336111408549|-57.336111408549||-57.336111408549|-57.715123236265|53.761925990894|53.761925990894||53.761925990894|53.761925990894|53.761925990894|53.761925990894|53.761925990894|53.761925990894|53.761925990894|53.761925990894|53.761925990894|53.761925990894|53.761925990894|53.761925990894|53.761925990894|53.761925990894|53.761925990894|53.761925990894|53.761925990894|53.761925990894|53.761925990894||53.761925990894|53.761925990894|53.761925990894|53.761925990894|53.761925990894|53.761925990894|53.761925990894|53.761925990894|53.761925990894|53.761925990894|53.761925990894|53.761925990894|53.761925990894|52.649900469589|52.649900469589|52.649900469589|-57.353063932197|-57.353063932197|-57.353063932197|-57.353063932197|-57.375657159222|-57.375657159222|-57.375657159222|-57.375657159222|-57.375657159222|-57.375657159222|-57.375657159222|-57.375657159222|-57.375657159222|-57.375657159222|-57.563046209769|-57.563046209769|-57.927032897449|-57.927032897449|-59.673368504286|56.550003298433|56.550003298433|56.550003298433|56.550003298433|56.550003298433|56.550003298433|56.550003298433|56.550003298433|56.550003298433|56.550003298433|56.550003298433|56.550003298433|56.550003298433|56.550003298433|56.32833804942|56.250483620342|56.250483620342|56.250483620342|56.250483620342|56.250483620342|55.655658217082|55.655658217082|55.655658217082|55.655658217082|55.189063676871|53.80673963127|53.184170953987||53.184170953987|53.184170953987|52.74050427969|52.74050427969|52.74050427969|52.74050427969|52.74050427969|52.74050427969|52.74050427969|52.74050427969|52.74050427969|52.74050427969|52.74050427969|51.175611300554|49.77781295256|49.573965937466|49.573965937466|47.61329535044|47.315881713637|47.132091293079|46.991202909863|46.991202909863|46.991202909863|46.991202909863|46.991202909863|46.991202909863|46.991202909863|46.991202909863|46.259749711791|45.832497611354|45.196942663536|44.793269846555|44.60132433864|44.60132433864|44.60132433864|44.560213975939|44.560213975939|44.560213975939|44.560213975939|44.560213975939||44.560213975939|43.924077277749|42.883941921227|42.515712403184|42.461900339|42.142613130281|42.142613130281|42.142613130281|42.142613130281|42.142613130281||41.511790917394|41.483657702337|40.808011379612|40.808011379612|40.808011379612|40.808011379612|40.808011379612|40.469180997624|39.75075735915|39.596952807774|39.317513689751|39.317513689751|39.317513689751|39.317513689751|39.317513689751|38.963748120991|38.366608248515||38.163282199917|38.163282199917|38.163282199917|38.163282199917|37.541774745581|37.420846722521|36.795296322414|36.22727369323|36.22727369323|36.22727369323|-38.692559760764|-38.692559760764|-38.692559760764|-38.692559760764|-38.692559760764|-38.692559760764|-38.692559760764|-38.692559760764|-39.123981287086|-39.123981287086|-39.123981287086|-39.123981287086|-39.123981287086|-39.123981287086|-39.123981287086||-39.676368503663|-39.947907320761|-40.251966294077|-40.251966294077|-40.251966294077|-40.251966294077|-40.251966294077|-40.251966294077|-40.251966294077|-40.251966294077|-40.251966294077|36.201411582759|36.201411582759|36.201411582759|36.201411582759|36.201411582759|36.201411582759|36.201411582759|35.761010436803|-39.429364108939|-39.429364108939|-39.429364108939|-39.429364108939|-39.429364108939|-39.429364108939|-39.429364108939|-40.537405543745|-41.373293911644|-41.373293911644|-41.373293911644|-41.373293911644
01444|16918|/equities/the-childrens-place|R2000GROWTH|-4.7150037937283|-4.7150037937283|-4.7150037937283|-4.7150037937283||-4.7150037937283|-4.7150037937283|-4.7150037937283|-4.7150037937283|-4.7150037937283|-4.7150037937283|-4.7150037937283|-4.853769966717|-4.853769966717|-4.871966490873|-4.9814401631104|-4.9814401631104|-5.1104890775401|-5.1555434279661|-5.2739371517213|-5.311114998538|-5.311114998538|-5.311114998538|-5.311114998538||-5.311114998538|-5.311114998538|-5.311114998538|-5.311114998538|-5.311114998538|-5.311114998538|-5.311114998538|-5.311114998538|-5.311114998538|-5.311114998538|-5.311114998538||-5.311114998538|-5.4367944618935|-5.4738494975561|-5.6479715090321|-5.8096575451478|-5.952397063108|-6.1354410546043|-6.4943789527393|-7.0715323869361|-7.331025693639|-7.331025693639|-9.0286508642125|-9.1938899989098|-9.1938899989098|-9.3184838051815|-9.3184838051815|-9.3184838051815|-9.3184838051815|-9.3184838051815|-9.3184838051815|-9.3184838051815|-9.3184838051815|-9.3184838051815|-9.3184838051815||-9.3184838051815|-9.3184838051815|-9.3184838051815|-9.3184838051815|-9.3184838051815|-9.3184838051815|7.0846081364729|7.0846081364729|7.0846081364729|7.0846081364729|7.0846081364729|6.9223426302912|6.594461344458|6.594461344458|6.594461344458|6.594461344458|6.594461344458|6.594461344458|6.594461344458|6.594461344458|6.594461344458|6.594461344458|6.594461344458|6.4126215222417|6.4126215222417|6.4126215222417|6.4126215222417|6.4126215222417|6.4126215222417|6.4126215222417|6.4126215222417|6.0111195586908|6.0111195586908|6.0111195586908|6.0111195586908|6.0111195586908|6.0111195586908|6.0111195586908|6.0111195586908|6.0111195586908|6.0111195586908|6.0111195586908|6.0111195586908|6.0111195586908|6.0111195586908|6.0111195586908|6.0111195586908|6.0111195586908|6.0111195586908|6.0111195586908|6.0111195586908|5.7574114859803|5.7574114859803|5.7574114859803|5.7574114859803|5.3624014656526|4.9993350815753|4.6164833519172|4.3366482228384|4.1940718720413|4.1940718720413|4.0756353879479||-5.1722842725913|-5.1722842725913|-5.1722842725913|-5.1722842725913|-5.1722842725913|-5.1722842725913|-5.1722842725913|-5.1722842725913|-5.318304701293|-5.3837499305545|-5.4404444915518|-5.4404444915518|-5.4404444915518|-5.4404444915518|-5.4404444915518|-5.5141051326046|-5.7609466286857|-5.7609466286857|-5.7609466286857|-5.8118851949063|-5.9309836548001|-6.2160927632816|-6.4858362519484|-6.6694627695328|5.0122418922291|5.0122418922291|5.0122418922291|5.0122418922291|5.0122418922291|4.4768243412294|4.3849157867738|4.37707313541|4.368131468069|4.2315433877677|4.2315433877677|4.2315433877677|4.2315433877677|4.0131026837524|4.0131026837524|3.8823365473412||-4.9767741642263|-4.9767741642263|-4.9767741642263|-4.9767741642263|-4.9767741642263|-4.9767741642263|-4.9767741642263|-4.9767741642263|-4.9767741642263|-5.0959824149108||-5.1783137922261|-5.3681264326279|-5.4984736757482|-5.6966373872983|-5.8737638341307|-5.9525655758513|-6.3678283439889|-6.952031504977|5.3005040885472|5.2798266677353|4.8001259268886|4.8001259268886|4.8001259268886|4.8001259268886|4.8001259268886|4.7898406586145|4.7898406586145||4.7898406586145|4.7898406586145|4.7898406586145|4.7898406586145|4.7898406586145|4.7898406586145|4.7898406586145|4.7898406586145|4.7898406586145|4.6902450280161|-6.7183384608469|-6.7183384608469|-6.7183384608469|-6.7183384608469|-6.7183384608469|-6.7183384608469|-6.7183384608469|-6.7243761432658|-7.0944736415027|-7.3438596917389|-7.4426214643318|-7.7307852581693|-7.9336903580849|-7.9336903580849|-7.9336903580849||-8.1907669183088|-8.3618112724593|-8.3618112724593|-8.90701248045|-8.9303384079768|-8.9303384079768|-8.9303384079768|-8.9303384079768|-9.1547706672697|-9.7095560838943|7.192801395208|7.192801395208|7.192801395208|7.192801395208|7.192801395208|7.192801395208|6.9343532995314|6.9343532995314|6.8703919997845|6.5612482242684|6.5612482242684|6.5612482242684|6.5612482242684|6.5612482242684|-8.777701989503|-8.777701989503|-9.1128689886147|-9.3115210666716|-9.4631043357707|-9.4631043357707|-9.4631043357707
01445|52609|/equities/car-charging-group|R2000GROWTH|-0.83414731286628|-0.83414731286628|-0.83414731286628|-0.83414731286628||-0.83414731286628|-0.83414731286628|-0.84860681311597|-0.84860681311597|-0.84860681311597|-0.84860681311597|-0.84860681311597|-0.8695575298679|0.69442070702315|0.69442070702315|0.69442070702315|0.69442070702315|0.69442070702315|0.69442070702315|0.69442070702315|0.69442070702315|0.69442070702315|0.69442070702315|0.69442070702315||0.69442070702315|0.69442070702315|0.69442070702315|0.67370634586282|0.62961426931509|-0.86501245360912|-0.86501245360912|-0.86501245360912|-0.86501245360912|-0.86501245360912|-0.86501245360912||-0.86501245360912|-0.86501245360912|-0.90557493944235|-0.92306103065354||-0.94865672737075|-0.99284078842747|-1.0404897803107|-1.0683330953164|-1.1003872321759|-1.113092032322|-1.113092032322|-1.1430355975459|-1.165428414326|-1.2407371262501|-1.3205856923472|-1.3847730429317|-1.5041922696592|-1.5686461607909|-1.5686461607909|-1.5686461607909|-1.5686461607909|-1.5748568552838|-1.61059439846||-1.61059439846|-1.61059439846|-1.6461412951794|-1.6461412951794|-1.7689397640983|-1.7689397640983|-1.7744275605192|-1.8232305950048|-1.8467284116615|-1.935476002149|-1.9587567308957|-1.9587567308957|-1.9587567308957|-1.9587567308957|-1.9699406709438|-1.9699406709438|-1.9699406709438|-2.0866006972795|-2.118457655407|-2.118457655407|-2.2160139661111|-2.3012155869578|-2.3282449429653|-2.3282449429653|-2.3282449429653|-2.3282449429653|-2.4163833067838|-2.503590509973|-2.503590509973|-2.7292672303893|1.9171303840308|1.9171303840308|1.9171303840308|1.9171303840308|1.9171303840308|1.9171303840308|1.9171303840308|1.7973894379568|1.5298771286487|1.4048634198506|1.3214401810131|1.3214401810131|1.3214401810131|1.3214401810131|1.3214401810131|1.3214401810131|1.3214401810131|1.275489015575|1.1960989316257|1.1153877068396|1.0965419465564|1.0896196417188|1.0896196417188|1.0162441059589|0.94241100429798|0.94241100429798|0.94241100429798|0.94241100429798|0.94241100429798|0.94241100429798|0.94241100429798|0.94241100429798||0.94241100429798|0.90825666188426|-1.0785624757253|-1.0785624757253|-1.0785624757253|-1.0785624757253|-1.0785624757253|-1.0785624757253|-1.0785624757253|-1.0785624757253|-1.0785624757253|-1.0785624757253|-1.0785624757253|-1.0785624757253|-1.0785624757253|-1.0785624757253|-1.1300083084065|-1.1464425637941|-1.189008432916|-1.2009881521341|-1.2009881521341|0.95182005012725|0.95182005012725|0.95182005012725|0.95182005012725|0.95182005012725|0.95182005012725|0.95182005012725|0.92868898140826|0.9074322341486|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928||0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928||0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.82391860035928|0.75239843624469|0.68538929097242|-0.84616685824188|-0.84616685824188|-0.84616685824188|-0.84616685824188|-0.84616685824188|-0.84616685824188|-0.84616685824188|-0.84616685824188||-0.84616685824188|-0.85069652747879|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903|-0.87052393952903||-0.90674324278365|-0.90946472954232|-0.93633859766278|-0.9671050173479|-0.9671050173479|-0.9671050173479|-0.9671050173479|-1.0287604479739|-1.0287604479739|-1.0287604479739|-1.1072060530659|-1.1107718275157|-1.1107718275157|-1.1107718275157|-1.1421520462928|-1.1573744737768|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749|-1.1740038336749
01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE|97.873256647866|97.873256647866|97.873256647866|97.873256647866||97.873256647866|97.873256647866|97.873256647866|97.873256647866|97.873256647866|97.873256647866|97.873256647866|97.873256647866|95.411393867909|95.362784505369|95.362784505369|95.362784505369|95.362784505369|95.362784505369|95.362784505369|95.362784505369|95.362784505369|92.443552958461|92.443552958461||92.443552958461|91.55339790659|90.622427673789|90.622427673789|90.622427673789|90.622427673789|90.414700649274|90.414700649274|90.414700649274|90.414700649274|90.414700649274||90.414700649274|90.414700649274|90.414700649274|90.414700649274||90.414700649274|90.414700649274|90.414700649274|90.414700649274|90.414700649274|90.414700649274|90.414700649274|90.414700649274|90.414700649274|90.414700649274|87.987030398065|87.553805019253|86.793774371521|86.793774371521|86.564151716648|84.817622662052|84.698470963885|83.284411419155|83.262678557769||82.8956277968|82.568484213783|80.770304987818|80.770304987818|-87.453306283627|-87.453306283627|-87.453306283627|-87.453306283627|-87.453306283627|-87.453306283627|-87.453306283627|-87.453306283627|-87.453306283627|-87.453306283627|-87.453306283627|-87.453306283627|-87.453306283627|-87.453306283627|-87.453306283627|-87.453306283627|-87.453306283627|-87.453306283627|-87.453306283627|-87.453306283627|-87.453306283627|-87.453306283627|-87.453306283627|-87.453306283627|-87.453306283627|-88.195344384151|-88.763100017024|-88.763100017024|-88.763100017024|-89.418271570044|81.973236988654|81.973236988654|81.973236988654|81.973236988654|81.973236988654|81.973236988654|81.973236988654|81.973236988654|81.973236988654|81.973236988654|81.973236988654|81.973236988654|81.973236988654|81.973236988654|81.973236988654|81.973236988654|81.973236988654|81.973236988654|81.973236988654|81.973236988654|81.741708277189|81.615788670075|81.386750011303|81.386750011303|81.386750011303|81.248753844211|81.179190258852|81.179190258852||81.179190258852|80.898347271655|80.898347271655|80.29983243807|80.260646712601|79.06794345359|-87.337273759379|-87.337273759379|-87.337273759379|-87.337273759379|-87.337273759379|-87.337273759379|-87.337273759379|-87.337273759379|-87.337273759379|-87.337273759379|-87.78194602862|-87.78194602862|80.892660447037|80.892660447037|80.892660447037|80.892660447037|80.892660447037|80.892660447037|80.892660447037|80.892660447037|80.892660447037|80.892660447037|80.892660447037|80.892660447037|80.892660447037|80.215617653455|80.215617653455|80.215617653455|80.215617653455|79.034330821449|79.034330821449|79.034330821449|78.143702269057|77.490779824235||75.816976277009|75.198310551793|73.224509859251|72.617650403101|72.378346032377|72.378346032377|72.378346032377|72.378346032377|72.135292569831|72.135292569831||72.135292569831|72.135292569831|72.135292569831|72.135292569831|72.135292569831|72.135292569831|72.135292569831|71.508581099726|69.333033921614|69.333033921614|69.333033921614|69.333033921614|69.333033921614|69.333033921614|69.333033921614|69.333033921614|69.333033921614||69.333033921614|69.333033921614|69.333033921614|69.333033921614|69.333033921614|69.333033921614|69.140876110278|68.497902514859|68.497902514859|67.284612260841|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114||-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-73.936273072114|-78.813080546978|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.263889316124|-79.291264855643|-79.854183342479|-80.691593331785|-81.308434560002
01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE|82.516136231824|82.516136231824|82.516136231824|82.516136231824||82.516136231824|82.516136231824|82.516136231824|82.516136231824|78.828094361105|78.828094361105|78.828094361105|78.828094361105|78.828094361105|78.828094361105|78.828094361105|78.828094361105|78.828094361105|78.828094361105|78.828094361105|78.828094361105|78.828094361105|78.828094361105|78.828094361105||78.828094361105|78.828094361105|78.828094361105|78.828094361105|78.828094361105|78.828094361105|78.828094361105|78.828094361105|78.819549849605|-87.247405984934|-87.247405984934||-87.247405984934|-87.247405984934|-87.247405984934|-87.247405984934||-87.247405984934|-87.247405984934|-87.247405984934|-87.247405984934|-87.810350747832|-87.810350747832|-87.810350747832|-88.383076928201|-92.169253532691|-92.574238085511|-92.574238085511|-92.574238085511|-93.080818467408|-93.409335723228|-93.409335723228|-93.409335723228|-93.409335723228|-93.409335723228|-93.409335723228||-93.409335723228|-93.409335723228|-93.409335723228|-93.409335723228|-93.697034640121|-95.610039387597|-97.125044781249|-98.730048027614|-99.827828768204|-100.57758788441|-100.57758788441|-100.57758788441|-101.22537951309|-102.21681165516|-102.83867846396|-104.36380694604|-106.22034161065|-108.50982806389|-109.65841491691|-111.58185373933|-112.93400178122|-114.26639286861|-116.43015836991|-117.14623293314|-117.14623293314|-117.14623293314|-117.14623293314|-117.14623293314|-117.14623293314|-117.14623293314|-117.14623293314|-117.14623293314|-117.14623293314|-118.27299959829|-120.05416872954|-120.20613299446|-120.20613299446|-121.9373704177|-122.10900888692|-122.10900888692|-122.83945518346|-122.84673125473|-122.84673125473|-123.60997949405|-123.9108067173|-128.12394933107|-130.27305802448|-130.27305802448|-130.46228503236|-132.54420533719|-132.69634231531|-133.64340998291|-134.63670913593|-134.63670913593|-134.63670913593|-134.63670913593|-134.63670913593|-134.63670913593|-134.63670913593|-134.63670913593|-134.63670913593|-134.63670913593||-134.63670913593|-134.63670913593|-134.63670913593|-134.63670913593|-134.63670913593|-134.63670913593|-134.63670913593|-134.63670913593|-134.63670913593|-134.63670913593|-134.63670913593|-134.63670913593|-134.63670913593|-134.63670913593|-134.63670913593|-134.63670913593|-134.63670913593|-134.63670913593|-136.55189802267|-137.6318315093|-139.41703389135|-147.66143176784|137.03033395768|137.03033395768|135.64564880795|134.54936649553|134.54936649553|134.54936649553|134.54936649553|134.54936649553|134.54936649553|134.54936649553|134.54936649553|134.54936649553|134.54936649553|134.54936649553|134.54936649553|133.21808293675|133.21808293675|133.21808293675||133.21808293675|131.40982027423|129.10285664015|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181||-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-140.14895719181|-143.29106324128|-144.1095177643|-144.24917105845|-144.24917105845||-144.24917105845|-144.33907359631|-146.88285873765|-147.42206200885|-148.21602277532|-148.21602277532|-148.21602277532|-148.77202304825|-148.77202304825|-148.77202304825|-148.77202304825|-148.77202304825|-148.77202304825|-148.77202304825|-149.66864272207|-150.43931964702|-150.43931964702|-150.47098420864|-150.47098420864|-150.47098420864|-150.47098420864|-150.47098420864|-150.47098420864|-150.47098420864|-150.47098420864||-150.47098420864|-150.47098420864|-150.47098420864|-150.47098420864|-150.47098420864|-150.47098420864|-150.47098420864|-150.47098420864|-150.47098420864|-152.35498082644|-154.64276332332|-161.46779441252|-163.56949063821|-164.38499854983|-166.61971732181|-168.83468957523|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634|-168.89409842634
01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE|-129.30063537756|-129.30063537756|-129.30063537756|-129.30063537756||-129.30063537756|-129.30063537756|-129.30063537756|-129.30063537756|-129.30063537756|-129.30063537756|-129.30063537756|-132.84487177706|-136.83596787824|129.17447677835|128.70477719052|128.70477719052|126.66399586917|126.66399586917|125.99534842998|125.99534842998|125.99534842998|125.5676083833|124.65186164777||124.65186164777|122.83934029386|119.97195613434|118.13717129551|117.09213736678|115.47404038272|112.60282110463|112.27285654556|111.95188892637|111.95188892637|111.6050271229||111.6050271229|111.6050271229|111.6050271229|111.6050271229||111.58058391192|110.76870765265|109.516114972|107.81973821676|107.81973821676|107.81973821676|107.81973821676|107.81973821676|106.54804422631|106.5167189944|106.10300089534|106.10300089534|106.10300089534|106.10300089534|105.11833515891|105.00537512842|103.77480976386|102.90337343917|102.90337343917||102.67425082244|101.94260358868|101.94260358868|101.94260358868|101.94260358868|101.94260358868|101.94260358868|101.94260358868|101.94260358868|101.94260358868|101.94260358868|100.63341893154|100.22057669911|100.01730895709|100.01730895709|100.01730895709|99.503117621729|98.798354109999|98.272105227866|98.272105227866|97.874778971582|97.477208121241|97.477208121241|97.477208121241|97.477208121241|96.709118930963|96.244922026913|96.244922026913|96.244922026913|96.244922026913|96.244922026913|96.244922026913|96.244922026913|96.244922026913|96.244922026913|96.244922026913|96.244922026913|96.244922026913|96.244922026913|96.244922026913|96.244922026913|96.244922026913|96.244922026913|96.244922026913|96.244922026913|96.244922026913|96.244922026913|94.509162223914|93.884031799814|93.884031799814|93.737864679462|93.737864679462|93.737864679462|93.365454349657|92.367510329507|92.173325159616|92.173325159616|92.173325159616|91.72313584494|91.369143370053|91.369143370053|91.369143370053||91.369143370053|91.369143370053|91.059047782046|89.953723152062|89.030190370238|87.610731465303|87.610731465303|87.610731465303|87.610731465303|87.610731465303|87.610731465303|87.610731465303|87.610731465303|85.512596932477|84.428976738261|-89.311961747798|-89.311961747798|-89.311961747798|-89.311961747798|-89.311961747798|-89.311961747798|83.361784682962|83.361784682962|83.361784682962|83.342393163659|83.342393163659|82.001546281154|80.897277613012|80.270561749992|80.270561749992|80.270561749992|80.270561749992|80.270561749992|80.270561749992|80.270561749992|79.911429696683|79.911429696683|78.596529754669|77.337757941386|77.25072181507||77.25072181507|76.635299765225|74.708884436947|74.66701579077|74.66701579077|72.708903365477|-78.349511143331|-78.349511143331|-78.349511143331|-78.349511143331||-78.349511143331|-78.349511143331|-79.375010380882|74.064285146005|74.064285146005|74.064285146005|73.59560177937|73.59560177937|73.59560177937|73.59560177937|73.59560177937|73.499146013819|73.499146013819|73.499146013819|73.499146013819|73.499146013819|73.499146013819||73.499146013819|73.499146013819|73.499146013819|73.499146013819|73.499146013819|73.499146013819|73.499146013819|73.499146013819|72.924048668105|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163||-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-78.79877852163|-81.80354363895|-81.80354363895|-81.80354363895|-81.80354363895|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326|-83.34458671326
01449|1168402|/equities/arko-corp|R2000GROWTH|5.9295249022593|5.9295249022593|5.9295249022593|5.9295249022593||5.9295249022593|5.9295249022593|5.9295249022593|5.9295249022593|5.9295249022593|5.9295249022593|5.8647500450468|5.7258332498709|5.3050925740312|4.8823251998768|4.6928612696181|4.6431716707978|4.6431716707978|4.6431716707978|4.6431716707978|4.6215055846915|4.6215055846915|4.580228503517|4.4849018671926||4.4849018671926|4.4849018671926|4.4521133214032|4.4212371541169|4.2402635363634|-4.8865932951826|-4.8865932951826|-4.8865932951826|-4.8901035797219|-4.9493428878895|-4.9991365199742||-5.0355407402976|-5.0718232444109|4.6225428586029|4.6225428586029||4.6225428586029|4.6225428586029|4.6225428586029|4.6225428586029|4.6225428586029|4.6029156141791|4.6029156141791|4.6029156141791|4.6029156141791|4.5535173342529|4.5083526423577|4.4107135988072|4.4107135988072|4.4107135988072|4.2960706261347|4.2442728973705|4.1713032697393|4.1211701736134|4.1115781582375||4.0770311661318|-4.7086753612896|-4.7086753612896|-4.7086753612896|-4.7086753612896|-4.7249726461194|-4.7519142282034|-4.7735122242662|-4.7735122242662|-4.7735122242662|-4.7735122242662|-4.7735122242662|-4.7735122242662|-4.7735122242662|-4.7735122242662|4.0349682655123|4.0349682655123|4.0349682655123|4.0349682655123|4.0349682655123|4.0349682655123|4.0349682655123|4.0349682655123|4.0349682655123|3.8744092082742|-4.4101464766229|-4.4101464766229|-4.4101464766229|-4.4101464766229|-4.4101464766229|-4.4101464766229|-4.4101464766229|-4.4101464766229|-4.4101464766229|-4.4101464766229|-4.6573849538923|-4.7804278642999|-4.9490865900635|-5.0472767546179|-5.0472767546179|-5.0472767546179|-5.0542795872691|-5.1028605805506|4.5511539138377|4.5511539138377|4.5511539138377|4.5511539138377|4.5511539138377|4.5511539138377|4.5511539138377|4.5511539138377|4.5511539138377|4.5511539138377|4.5511539138377|4.5511539138377|4.4818708943814|4.4818708943814|4.4818708943814|4.4497492398554|4.4497492398554|4.4497492398554|4.4497492398554||4.4497492398554|4.4497492398554|4.4497492398554|4.4497492398554|4.4497492398554|4.4497492398554|4.4359025717858|4.4359025717858|4.4359025717858|4.4359025717858|4.4359025717858|4.4359025717858|4.4359025717858|4.2876696587805|4.1852095305188|4.1852095305188|3.9568997422041|-4.5560499278628|-4.5560499278628|-4.5597774814592|-4.5953083249183|-4.7456205920214|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573||-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573||-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-4.8241865782573|-5.0129850604616|-5.1410944967891|-5.226013559131|-5.226013559131||-5.226013559131|4.6096889116839|4.6096889116839|4.6096889116839|4.6096889116839|4.6096889116839|4.5974319884595|4.5732185601964|4.5732185601964|4.533020761253|4.3185394634158|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142||-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.4580051533142|-4.5825058080266|-4.6429701957082|-4.6429701957082|-4.6563557687705|-4.7215066025992|-4.8458194409145|-4.8458194409145|-4.8458194409145|-4.8458194409145|-4.8458194409145|-4.8458194409145|-4.8458194409145|-4.8458194409145|-4.9475772021361|-4.9578633703731|-5.0077635155223|-5.0077635155223|-5.1574815098998|-5.3163352348802|-5.4659279031221|-5.5188087669416
01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH|-14.62023548986|-14.62023548986|-14.898649296955|-14.898649296955||-15.20779931302|-15.388243963929|-15.982093178136|-16.444014163925|-16.882287921855|-17.171964528769|-17.902716560066|-19.234546099437|15.343347577766|15.343347577766|15.343347577766|15.343347577766|15.343347577766|15.343347577766|15.343347577766|15.343347577766|15.343347577766|15.343347577766|15.343347577766||15.343347577766|14.877762858808|14.877762858808|14.877762858808|14.877762858808|14.877762858808|14.877762858808|14.877762858808|14.877762858808|14.877762858808|14.877762858808||14.877762858808|14.877762858808|14.877762858808|14.877762858808||14.877762858808|14.877762858808|14.877762858808|14.877762858808|14.877762858808|14.877762858808|14.877762858808|14.877762858808|14.877762858808|14.877762858808|-20.058144695918|-20.058144695918|-20.058144695918|-20.058144695918|-20.058144695918|-20.058144695918|-20.058144695918|-20.058144695918|-20.058144695918||-20.058144695918|-20.058144695918|-20.058144695918|-20.058144695918|-21.230111156746|-22.020345037562|-22.040139005562|-22.482931611693|-23.301251991762|-23.756190414973|-25.489894334757|-25.489894334757|-25.489894334757|-25.489894334757|-26.166216235379|-26.166216235379|-26.166216235379|-27.550006272149|-27.550006272149|-28.246673877319|-29.176496475251|-29.176496475251|-29.176496475251|-29.176496475251|-29.176496475251|-30.355828251344|21.590911503573|21.590911503573|21.590911503573|21.590911503573|21.590911503573|18.074565520366|18.074565520366|18.074565520366|18.074565520366|18.074565520366|17.077773995633|17.077773995633|17.077773995633|-21.921635317384|-21.921635317384|-21.921635317384|-22.625705374147|17.215026837937|17.215026837937|17.215026837937|16.106735739832|15.550994486417|13.818325990665|13.77091883976|13.761575903702|12.322585015615|11.954861973771|11.954861973771|11.954861973771|11.954861973771|11.954861973771|11.954861973771|11.954861973771|11.954861973771|11.954861973771|11.954861973771||11.954861973771|11.954861973771|11.954861973771|11.686458610028|11.686458610028|11.625707704062|11.625707704062|11.625707704062|11.625707704062|11.625707704062|11.625707704062|11.625707704062|11.625707704062|11.625707704062|11.625707704062|11.625707704062|11.625707704062|11.625707704062|11.625707704062|11.625707704062|11.625707704062|11.625707704062|11.625707704062|11.625707704062|11.625707704062|11.492718701996|11.492718701996|11.492718701996|11.492718701996|11.492718701996|7.821860001526|-9.5142859564922|-9.5142859564922|-9.5142859564922|-9.5142859564922|-9.5142859564922|-9.5142859564922|-9.5142859564922|-9.5142859564922|-9.5142859564922||-9.5142859564922|-9.5142859564922|-9.5142859564922|-9.9853845555144|-10.103074633849|-10.103074633849|-10.381705085185|-11.289116611908|-12.140008355892|-12.140008355892||-12.48934189668|-12.767039939095|-12.767039939095|-13.266488733479|9.3513480584199|9.3513480584199|9.3513480584199|8.5759416068455|8.0510465795089|7.9937097419925|7.9937097419925|7.9937097419925|7.9937097419925|7.9937097419925|7.9937097419925|7.9937097419925|7.9937097419925||7.9937097419925|7.9937097419925|7.9937097419925|7.9937097419925|7.9937097419925|7.9937097419925|7.9937097419925|7.9937097419925|7.9937097419925|7.9937097419925|7.4718487469521|7.4718487469521|7.4718487469521|7.4718487469521|7.4718487469521|7.4718487469521|7.4718487469521|6.6884978842036|-8.6261566439177|-8.6261566439177|-8.6261566439177|-8.6261566439177|-8.6261566439177|-8.6261566439177|-8.6261566439177||-8.6261566439177|-8.6261566439177|-8.9120371426113|-8.9120371426113|-8.9120371426113|-8.9120371426113|-8.9120371426113|-8.9120371426113|-8.9120371426113|-8.9120371426113|-8.9120371426113|-9.3174856332682|-9.5809841319082|-10.109093207359|-10.369881226221|-10.44409065953|-10.902878080376|-11.414975893241|-11.877195795092|-12.060106391943|-12.449522957767|-12.449522957767|-12.449522957767|-12.478537722219|-12.478537722219|-12.478537722219|-12.478537722219|-12.478537722219|-13.048513819889|-13.048513819889|-13.048513819889
01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH|-7.7947394190451|-7.9678606526707|-7.9678606526707|-7.9678606526707||6.4495588300849|6.4495588300849|6.4495588300849|6.2100653646417|6.0238101066596|6.0238101066596|6.0238101066596|6.0238101066596|5.6225668657099|5.5609076149953|5.5609076149953|5.5609076149953|5.5609076149953|5.5609076149953|5.5609076149953|5.5609076149953|5.5609076149953|5.5609076149953|5.5609076149953||5.5609076149953|5.4804527635588|5.4307808208481|5.2943123711499|5.2943123711499|5.0281248239845|5.0187495713068|4.9680551163171|4.9278389471344|4.7970436168569|-5.4550700928646||-5.4550700928646|-5.4550700928646|-5.4550700928646|-5.4550700928646||-5.4550700928646|-5.4550700928646|-5.4550700928646|-5.4550700928646|-5.4550700928646|-5.4550700928646|-5.4550700928646|-5.4550700928646|-5.4550700928646|-5.4550700928646|-5.4550700928646|-5.4550700928646|-5.4550700928646|-5.4550700928646|-5.4550700928646|-5.4550700928646|-5.4550700928646|-5.4550700928646|-5.4550700928646||-5.4550700928646|-5.4550700928646|-5.4550700928646|-5.4550700928646|-5.4550700928646|-5.4603334976662|-5.4603334976662|-5.6009105404319|-5.6009105404319|-5.6009105404319|-5.6009105404319|-5.6009105404319|-5.6009105404319|-5.6009105404319|-5.6009105404319|-5.9653218008488|-5.9653218008488|-6.1225796515643|-6.1261997548408|-6.1624440713797|-6.3582711798255|-6.5314956354106|-6.7541061956579|-6.8192314801195|-6.8192314801195|-6.8192314801195|-6.8192314801195|-6.8192314801195|-6.8192314801195|-6.8192314801195|-6.8192314801195|-6.8192314801195|-7.6726679997951|-7.7040535826716|-7.9261704439624|-8.1163005823011|-8.117000791112|-8.1355564292707|-8.2387293374581|-8.4083660748317|-8.5079065325871|-8.5448963645449|-8.8659959108024|-8.9384823147639|-8.9384823147639|-9.2177581857955|-9.4780647568477|-9.5567386738209|-9.7820593639378|-10.05235463206|-10.219283168228|-10.324759289856|-10.523065405019|-11.070072470912|9.4308891612538|9.4308891612538|9.4308891612538|9.4308891612538|9.4308891612538|9.4308891612538|9.4308891612538|9.4308891612538||9.4308891612538|9.3274353981089|9.3274353981089|9.3274353981089|9.3274353981089|9.3274353981089|9.3274353981089|9.3274353981089|9.3274353981089|9.3274353981089|9.3274353981089|9.3274353981089|9.3274353981089|9.3274353981089|9.3274353981089|9.3274353981089|9.212150202865|-10.615788182284|-10.615788182284|-10.615788182284|-10.743097473809|-11.312608217342|10.240124487245|10.240124487245|10.240124487245|10.240124487245|10.225401071074|10.225401071074|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929||-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929|-11.410272292929||-11.546413612186|-11.727959738638|-11.983750672744|-11.983750672744|-11.983750672744|-11.983750672744|-11.983750672744|-11.983750672744|-11.983750672744|-11.983750672744|-11.983750672744|-11.983750672744|-11.983750672744|-12.122927171258|-12.122927171258|-12.122927171258|-12.122927171258||-12.122927171258|-12.1277927414|-12.1277927414|-12.1277927414|-12.1277927414|-12.1277927414|-12.1277927414|-12.1277927414|-12.1277927414|-12.1277927414|-12.1277927414|-12.161436877364|-12.908818864948|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328||-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.127748471328|-13.539859274834|-13.865121925109|-14.249580211367|-14.344255680205|-14.684172571105|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616|-14.757002278616
01452|1097533|/equities/growgeneration|R2000GROWTH|-1.3388842761452|-1.3388842761452|-1.3388842761452|-1.3388842761452||-1.379315846489|-1.3961843443426|-1.4090936860014|-1.4432051427778|-1.4432051427778|-1.469017395465|-1.469017395465|-1.5205748843798|-1.552027707591|-1.5836143933873|-1.5836143933873|-1.6356827178642|-1.6387439940502|-1.6387439940502|-1.6796878017904|-1.7339309164685|-1.7410232017291|-1.7410232017291|-1.7410232017291||-1.7921980299168|-1.8158644545535|-1.8600214804171|-1.8600214804171|-1.8600214804171|-1.8600214804171|-1.8600214804171|-1.8600214804171|-1.8600214804171|-1.8757805628538|-1.8757805628538||-1.8757805628538|-1.9375339992577|-1.977537738806|-2.0253196684585||-2.0834107562421|-2.1374008969596|-2.203890130045|-2.203890130045|1.7968488663943|1.7968488663943|1.648698849867|1.5761098413447|1.5442165101877|-1.6409065281752|-1.6409065281752|-1.6409065281752|-1.6560295130813|-1.7158661116057|-1.7179068116008|-1.7193409235012|-1.7276010414773|1.5093441583698|1.5093441583698||1.5093441583698|1.5093441583698|1.5093441583698|1.5093441583698|1.5093441583698|1.5093441583698|1.5093441583698|1.5093441583698|1.5093441583698|1.5093441583698|1.5093441583698|1.5093441583698|1.5093441583698|1.3809379646055|-1.6828467571214|-1.7292741761688|-1.7660791864223|-1.7660791864223|1.5001399733744|1.5001399733744|1.5001399733744|1.5001399733744|1.5001399733744|1.5001399733744|1.5001399733744|1.5001399733744|1.5001399733744|1.5001399733744|1.5001399733744|1.5001399733744|1.5001399733744|1.5001399733744|1.5001399733744|1.5001399733744|1.5001399733744|1.5001399733744|1.5001399733744|1.5001399733744|1.5001399733744|1.5001399733744|1.5001399733744|1.5001399733744|1.5001399733744|1.4578751111814|1.4578751111814|1.4578751111814|1.4578751111814|1.4578751111814|1.4578751111814|1.4578751111814|1.4578751111814|1.4578751111814|1.4578751111814|1.4578751111814|1.4578751111814|1.4578751111814|1.4578751111814|1.4578751111814|1.4578751111814|1.4578751111814|1.4578751111814|1.4578751111814||1.4578751111814|1.4578751111814|1.4578751111814|1.4578751111814|1.4143946264395|1.3226606618706|1.2432340859642|1.2356824349|1.2356824349|1.2356824349|1.2356824349|1.2356824349|1.1963138459605|1.1714097988255|0.99631093736566|-1.1738570883691|-1.1738570883691|-1.1738570883691|-1.1738570883691|-1.1738570883691|-1.1738570883691|-1.200663495375|0.98584472539868|0.98584472539868|0.98584472539868|0.98584472539868|0.98584472539868|0.98584472539868|-1.1685864086445|-1.1685864086445|-1.1685864086445|-1.1685864086445|-1.1685864086445|-1.202273778948|-1.2053981995216|-1.2053981995216|-1.2053981995216|-1.2053981995216|-1.2053981995216|-1.2053981995216||-1.2053981995216|-1.2053981995216|-1.2053981995216|-1.2053981995216|-1.2145979708688|-1.2435366750047|-1.2662185497069|-1.2985761173328|-1.3111956591694|1.0617250415076||1.0617250415076|1.0617250415076|1.0617250415076|1.0617250415076|1.0617250415076|1.0617250415076|1.0617250415076|1.0294167567613|0.91659258691938|0.91659258691938|0.91659258691938|0.91659258691938|0.91659258691938|0.91659258691938|0.91659258691938|0.91659258691938|0.90374425780523||0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.90374425780523|0.87133251441572|0.8431694376585|-1.1303063220446|-1.1303063220446|-1.1303063220446|-1.1303063220446|-1.1303063220446|-1.1303063220446|-1.1303063220446||-1.1303063220446|-1.1303063220446|-1.1303063220446|-1.1303063220446|-1.1303063220446|-1.1759792507428|-1.1821769874116|-1.1886405699156|0.95262053712064|0.95262053712064|0.95262053712064|0.95262053712064|0.95262053712064|0.95262053712064|0.95262053712064|0.95262053712064|0.95262053712064|0.95262053712064|0.95262053712064|0.93862279370818|-1.2424538678579|-1.2424538678579|-1.2424538678579|-1.2424538678579|-1.2424538678579|-1.2424538678579|-1.293304258657|-1.2946880295017|-1.3277200542267|-1.3504608573931|-1.3504608573931
01453|1163344|/equities/berkeley-lights-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE|-72.840625420289|-72.840625420289|-72.840625420289|-72.840625420289||-72.840625420289|-72.840625420289|-72.840625420289|-73.514860408258|-74.980675027052|-75.648528519912|-76.019079599911|-76.019079599911|-76.019079599911|-77.330734687971|-77.962204462871|-78.171888676601|-78.879047331233|-79.040050437074|-79.311054129143|-79.311054129143|-79.311054129143|-81.095064687221|-83.258728132396||-83.258728132396|-83.258728132396|-83.258728132396|-83.258728132396|-83.258728132396|-83.258728132396|-83.258728132396|-83.258728132396|-85.316366948187|-86.198329493856|-86.198329493856||-86.198329493856|-86.198329493856|-86.198329493856|-86.198329493856||-86.198329493856|-86.198329493856|-87.550974847113|-87.550974847113|-87.550974847113|-87.550974847113|-87.550974847113|-88.012197919725|-88.127304549614|-88.694501342154|-89.774172718632|-90.359268351392|-90.359268351392|-90.359268351392|-90.359268351392|-90.359268351392|-90.359268351392|-90.359268351392|-90.359268351392||-90.359268351392|-90.359268351392|-90.359268351392|-91.697208161702|-91.731121799522|-91.731121799522|-91.800498908402|-91.800498908402|-91.800498908402|-91.800498908402|-91.800498908402|-91.800498908402|-92.941419746701|-92.941419746701|-93.895744061276|-95.977398143124|-95.977398143124|-95.977398143124|-95.977398143124|-96.558217615895|101.18765046737|101.18765046737|101.18765046737|101.18765046737|101.18765046737|101.18765046737|101.18765046737|101.18765046737|101.18765046737|101.18765046737|101.18765046737|-111.69094413565|-111.69094413565|-111.69094413565|-111.69094413565|-111.69094413565|-111.69094413565|-114.40188327152|-114.72320509308|-115.73651748624|-119.20141999949|-119.45324598671|-120.31265307931|-121.91312505435|-124.94402505768|-128.36285741476|-129.44675909311|-131.11140024696|-132.48576781522|-135.20781164446|-136.94284386413|-138.83871231892|-144.24134318937|-145.81563794713|-145.81563794713|-145.81563794713|-147.7540494877|-147.91941748203|-147.91941748203|-147.91941748203|-147.91941748203|-149.59046332639||-151.63662388371|-154.35402650354|-156.40058612291|-157.4306549437|-158.58183970795|-158.95091330164|-158.95091330164|-158.95091330164|-158.95091330164|-158.95091330164|-158.95091330164|-159.0287459411|-159.0287459411|-161.17666107171|-163.9113381279|-165.77622083814|-165.77622083814|-165.77622083814|-165.88917652435|-165.88917652435|-165.88917652435|-165.88917652435|-169.60796479457|-170.33552772992|-172.72697610318|-174.83542220655|-174.83542220655|-174.83542220655|-174.83542220655|-174.83542220655|-174.83542220655|-174.83542220655|-174.83542220655|-174.83542220655|-174.83542220655|-174.83542220655|-174.96269106935|-175.20625915251|-175.20625915251|-175.20625915251||-175.20625915251|-175.20625915251|-175.20625915251|-175.20625915251|-175.20625915251|-175.20625915251|-175.20625915251|-175.20625915251|-175.20625915251|-175.20625915251||-175.20625915251|-175.20625915251|-175.20625915251|-175.20625915251|-176.92331525707|159.58240323328|159.58240323328|159.58240323328|159.58240323328|159.58240323328|159.58240323328|159.58240323328|159.58240323328|156.01194978707|156.01194978707|156.01194978707|156.01194978707||156.01194978707|156.01194978707|156.01194978707|156.01194978707|156.01194978707|156.01194978707|156.01194978707|156.01194978707|156.01194978707|156.01194978707|156.01194978707|156.01194978707|156.01194978707|156.01194978707|156.01194978707|156.01194978707|152.66343900883|152.66343900883|152.66343900883|150.1318747437|148.43541706006|146.50650236244|146.50650236244|141.24604015477|139.58936757374||139.58936757374|139.33290614964|139.33290614964|137.91013395042|137.91013395042|137.91013395042|137.91013395042|137.91013395042|137.91013395042|137.91013395042|137.91013395042|137.91013395042|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-155.61998252569|-156.81886757411|-163.25595949533
01456|1165305|/equities/inhibrx-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH|-0.79001046503198|-0.7954793491441|-0.7954793491441|-0.7954793491441||-0.7954793491441|-0.7954793491441|-0.7954793491441|-0.7954793491441|-0.7954793491441|-0.7954793491441|-0.7954793491441|-0.7954793491441|-0.7954793491441|-0.80424929089876|-0.80504918239219|-0.8171379648061|-0.82796441431525|-0.84070491256187|-0.84629521809371|-0.84629521809371|-0.84629521809371|-0.84629521809371|-0.84629521809371||-0.84629521809371|-0.84629521809371|-0.84629521809371|-0.84629521809371|-0.84629521809371|-0.84629521809371|-0.84629521809371|-0.84629521809371|-0.84629521809371|-0.84629521809371|-0.84629521809371||-0.84629521809371|-0.85152246380681|-0.85565878338348|-0.85565878338348||-0.85565878338348|-0.85565878338348|-0.88489865138278|-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.90211321249222||-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.90211321249222|-0.97407579901721|-0.98470406109053|-0.98470406109053|-0.99072068459411|-1.0092056398032|-1.0092056398032|-1.0092056398032|-1.0092056398032|-1.0092056398032|-1.0092056398032|-1.0216569788005|-1.0216569788005|-1.0216569788005|-1.0277910902264|-1.048601188501|-1.0616911514255|-1.0616911514255|-1.0616911514255|-1.0939396535525|0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575||0.90539372994575|0.90539372994575|0.90539372994575|0.90539372994575|0.8962708295945|0.84255942518997|0.84255942518997|0.84255942518997|0.84255942518997|0.84255942518997|0.84228816093656|0.75917394839408|0.75917394839408|0.75917394839408|0.75917394839408|0.75917394839408|0.75917394839408|0.75917394839408|0.75917394839408|0.75917394839408|0.75917394839408|0.75917394839408|0.75917394839408|0.75917394839408|0.75917394839408|0.75917394839408|0.75917394839408|0.75917394839408|0.63085436912247|-0.79047489736049|-0.79047489736049|-0.79047489736049|-0.80531656712921|-0.83101791111001|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936||0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936||0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936||0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.67105969821936|0.65830859377651|0.65830859377651|0.65830859377651|0.65830859377651|-0.80222832909144|-0.80222832909144|-0.80222832909144|-0.80222832909144|-0.80222832909144|-0.80222832909144|-0.80222832909144|-0.80222832909144|-0.80222832909144|-0.80222832909144|-0.80222832909144|-0.80222832909144||-0.84016430765298|-0.84993347955972|-0.87496386118764|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.6192145170024|0.59728835702504|-0.88347609101296|-0.88347609101296|-0.91604010990991|-0.9247445787736|-0.93602175135836|-0.9521519378316
01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE|-25.532295564892|-25.532295564892|-25.532295564892|-25.532295564892||-25.532295564892|-25.532295564892|-25.532295564892|-25.532295564892|-25.532295564892|-25.532295564892|-25.532295564892|-26.064419300634|-26.064419300634|-26.064419300634|-27.464354019781|22.099430744655|22.099430744655|22.099430744655|22.099430744655|21.791589093216|20.385932948863|19.378891020655|19.293567902114||18.2898905496|18.2898905496|18.2898905496|18.2898905496|18.2898905496|16.711267442637|16.058385822409|16.058385822409|16.058385822409|16.058385822409|16.058385822409||16.058385822409|16.058385822409|16.058385822409|16.058385822409||15.953993874641|15.953993874641|15.953993874641|14.718882540698|14.532942206054|14.532942206054|14.532942206054|14.532942206054|14.532942206054|14.532942206054|14.532942206054|14.532942206054|14.532942206054|14.532942206054|14.532942206054|14.532942206054|14.532942206054|14.532942206054|13.945958462456||-16.847381046965|-16.847381046965|-16.847381046965|-16.847381046965|-17.502690285423|-17.502690285423|-17.502690285423|-17.870976116896|-17.870976116896|-18.166550093617|-18.166550093617|-18.166550093617|-18.166550093617|-18.166550093617|-18.239389332388|-18.239389332388|-18.616821086246|-19.900634328346|-21.502921254348|-21.62633425098|-21.982550933109|-21.982550933109|-21.982550933109|-22.994882390314|-22.994882390314|-22.994882390314|-23.185641391867|19.465420280637|19.465420280637|19.465420280637|18.830189425351|17.815765388147|17.739267675232|17.366811224647|17.366811224647|17.197012526932|16.668317709369|16.668317709369|16.439119368318|16.439119368318|16.439119368318|16.413627413472|16.413627413472|16.069612586454|15.835398847287|15.835398847287|15.835398847287|15.303332309397|14.675154231679|14.675154231679|14.675154231679|14.675154231679|14.097593597452|13.92530346345|13.327281744735|13.222300136063|13.222300136063|13.222300136063|13.021444519332|12.536048791994|12.413387932368|11.89214766245||11.524519578405|11.306966030805|10.974912603927|10.882147162305|10.825163780701|10.472403829906|10.306992670795|10.306992670795|10.306992670795|10.306992670795|10.304846270123|10.304846270123|10.304846270123|10.237607036739|9.9938356448469|9.9938356448469|9.1417622620593|8.6475132896646|8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4863103929501|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312||8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312||8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|8.4082456961312|7.8386062400251|7.5520624867975|7.4306247225403|7.2103389564119|7.2103389564119|7.2048991325787|6.8746880826344||6.8107642925437|6.7596015798525|6.7596015798525|6.5285352719576|6.4183390686031|6.4183390686031|6.4183390686031|6.4183390686031|6.4183390686031|6.2387096958156|6.1341219827858|5.5159690032765|5.0557431436353|5.0557431436353|5.0557431436353|5.0557431436353|5.0557431436353|5.0557431436353|5.0557431436353|5.0557431436353|5.0557431436353|5.0557431436353|5.0557431436353|5.0557431436353|5.0557431436353||5.0557431436353|5.0557431436353|-6.267899642372|-6.267899642372|-6.267899642372|-6.267899642372|-6.267899642372|-6.267899642372|-6.267899642372|-6.267899642372|-6.5082218227385|-6.6652464400396|-6.7674959777313|5.6375764172823|5.6375764172823|5.6375764172823|5.6375764172823|5.6375764172823|5.6375764172823|5.6375764172823|5.6375764172823|5.6375764172823|5.6375764172823|5.2031905696956|-6.0903076211756|-6.0903076211756|-6.0903076211756|-6.0903076211756|-6.0903076211756|-6.0903076211756|-6.0903076211756
01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE|-21.702314324591|-21.702314324591|-22.641512396858|-22.641512396858||-22.641512396858|-22.641512396858|-22.641512396858|-22.641512396858|-22.641512396858|-22.641512396858|-22.641512396858|-22.641512396858|-22.641512396858|-22.641512396858|-22.641512396858|-22.641512396858|-22.641512396858|-22.9763768227|-22.9763768227|-22.9763768227|-22.9763768227|-22.9763768227|-22.9763768227||-22.9763768227|-22.9763768227|-22.9763768227|-22.9763768227|-22.9763768227|-22.9763768227|-22.9763768227|-22.9763768227|-22.9763768227|-22.9763768227|-22.9763768227||-23.304862449688|-23.564013955905|-23.68649041581|-23.68649041581||-23.68649041581|-23.693466141038|-23.693466141038|-23.693466141038|-23.693466141038|-23.693466141038|-23.693466141038|-23.693466141038|-23.693466141038|-23.693466141038|-23.693466141038|-23.805795089198|-24.242549675253|-24.885750736955|-25.279167137945|22.418686096415|22.418686096415|22.418686096415|22.418686096415||22.418686096415|22.084739252975|21.192855672759|21.033525431503|21.033525431503|21.017775527181|21.017775527181|20.939194881852|20.485611482823|20.485611482823|20.447068157422|20.154169443169|19.612617608106|19.612617608106|19.445591630976|19.39555675723|19.293423994137|17.893692925852|16.505578083486|16.505578083486|16.505578083486|16.236613320742|16.231303479312|16.073270455597|-17.516795127719|-17.516795127719|-17.516795127719|-17.516795127719|-17.516795127719|-17.516795127719|-17.516795127719|-17.516795127719|-17.66866028875|-17.771011597248|-18.240012546747|16.587749155989|16.587749155989|16.270721604019|16.180802214575|15.824857700052|15.824857700052|15.824857700052|15.824857700052|15.824857700052|15.824857700052|15.824857700052|15.824857700052|15.824857700052|15.824857700052|15.824857700052|15.824857700052|15.824857700052|15.824857700052|15.824857700052|15.824857700052|15.824857700052|15.824857700052|15.824857700052|15.824857700052|15.824857700052|15.824857700052|15.824857700052||15.824857700052|15.71520761669|15.666987463504|15.549985405107|15.533594975096|15.052328517285|15.050666975668|15.050666975668|15.050666975668|14.468517806454|14.157798160362|13.74588692326|13.414318377648|12.805353384188|12.759881449544|12.759881449544|12.581584401488|12.025560533073|-13.193182190387|-13.193182190387|-13.193182190387|-13.481474514502|-13.657249737336|-13.785493598251|-13.785493598251|-13.800656682512|-13.800656682512|-13.800656682512|-13.800656682512|-13.800656682512|-13.866285039607|-14.0275396259|-14.084487958238|-14.263465528485|-14.263465528485|-14.468385194167|-14.468385194167|-14.468385194167|-14.468385194167|-14.468385194167||-14.468385194167|-14.468385194167|-14.468385194167|-14.468385194167|-14.468385194167|-14.468385194167|-14.468385194167|-14.468385194167|-14.468385194167|-14.614505739592||-14.666116789075|-14.93457468692|-15.197973423314|-15.197973423314|-15.197973423314|-15.197973423314|-15.197973423314|-15.197973423314|-15.197973423314|-15.197973423314|-15.197973423314|-15.197973423314|-15.197973423314|-15.197973423314|-15.197973423314|-15.197973423314|-15.444915061871||-15.463461034475|13.737976165247|13.737976165247|13.428307051606|13.267169316545|13.267169316545|12.853147547834|12.853147547834|12.853147547834|12.853147547834|12.853147547834|12.754052684696|12.620336530376|11.956207166964|-13.861240314777|-13.861240314777|-13.861240314777|-13.861240314777|-13.861240314777|-13.861240314777|-13.861240314777|-13.861240314777|-13.861240314777|-13.861240314777|-14.247488789354||-14.763320768977|-15.116468046666|-15.175888761513|-15.175888761513|-15.175888761513|-15.175888761513|-15.175888761513|-15.175888761513|-15.175888761513|-15.406543078945|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|-15.472003650434|13.787503381773|13.787503381773|13.787503381773|13.787503381773|13.787503381773
01460|15691|/equities/cerus-corp|R2000GROWTH|2.0071786219393|2.0071786219393|-2.553440146135|-2.553440146135||-2.553440146135|-2.553440146135|-2.5982667257241|-2.5986935653132|-2.5986935653132|-2.6301039234181|-2.6841153718123|2.2369051389338|2.2369051389338|2.2369051389338|2.2369051389338|2.2369051389338|2.2369051389338|2.2369051389338|2.2369051389338|2.2369051389338|2.2369051389338|2.2369051389338|2.2369051389338||2.2369051389338|2.2369051389338|2.2369051389338|2.0061945310833|1.7934287392393|1.7934287392393|1.7934287392393|1.7910319791122|1.7652901563294|1.7652901563294|1.7652901563294||1.7652901563294|1.7652901563294|1.7652901563294|1.7652901563294||1.7652901563294|1.7652901563294|1.7652901563294|1.7652901563294|1.7652901563294|1.7568253946831|1.7568253946831|1.7568253946831|1.7568253946831|1.7272220788118|1.7272220788118|1.7272220788118|1.7272220788118|1.7272220788118|1.6818911033336|1.5901568352584|1.5196186303434|1.4426318936146|1.4348687190256||1.386520811633|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3831035213203|1.3737261512248|1.3419179230231|1.3260198400305|1.3087271459674|1.3087271459674|1.3087271459674|1.3087271459674|1.3087271459674|1.3087271459674|1.3087271459674|1.3087271459674|1.3058079555935|1.2211754802538|1.1655483930405|-1.3766895336793|-1.3766895336793|-1.3766895336793|-1.3766895336793|-1.3766895336793|-1.3766895336793|-1.3766895336793|-1.3766895336793|-1.3766895336793|-1.3766895336793|-1.3766895336793|-1.3766895336793|-1.3766895336793||-1.3766895336793|-1.3766895336793|-1.3766895336793|-1.3766895336793|-1.3766895336793|-1.3766895336793|-1.3766895336793|-1.3785439048527|-1.4156043434936|-1.4352235112005|-1.4352235112005|-1.4352235112005|-1.4352235112005|-1.4352235112005|-1.4352235112005|-1.4446928008192|-1.4902142003502|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2629057471333|1.2579443206909|1.2579443206909|1.2579443206909||1.2579443206909|1.2479937066108|1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847||1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847|1.2138896629847|1.1237663345908|-1.4284515462656|-1.4284515462656|-1.4284515462656|-1.4516128260051|-1.4615899442344||-1.4615899442344|-1.4798221652938|-1.484087904887|-1.484087904887|-1.484087904887|-1.484087904887|-1.484087904887|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148||-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.4898446674148|-1.5698274169807|-1.6193548615632|-1.6193548615632|-1.6256720882718|-1.6824134634671|-1.6945694454198|-1.6945694454198|-1.6945694454198|-1.6945694454198|-1.6945694454198|-1.6945694454198|-1.6945694454198|-1.6945694454198|-1.6945694454198|-1.7095771705315|-1.7255857029674|-1.7856507741872|-1.7868342226814|-1.8020380410961|-1.8167089525651|-1.8821766446908
01461|102883|/equities/gopro-inc|R2000GROWTH|-1.076787778258|-1.0793086483739|-1.1073979751559|-1.114004216403||-1.164723753819|-1.164723753819|-1.2500847146347|-1.251840966247|-1.251840966247|-1.251840966247|-1.265117790194|-1.3524455036096|-1.3524455036096|-1.3524455036096|-1.3860506112236|-1.4117228581793|-1.4724698281163|-1.485147973622|-1.485147973622|-1.5265885004797|-1.5265885004797|-1.5265885004797|-1.5439871891117||-1.609985747136|-1.6222063989522|-1.6324515708157|-1.6793033703804|-1.6793033703804|-1.6793033703804|-1.6793033703804|-1.6793033703804|-1.6793033703804|-1.6793033703804|-1.6793033703804||-1.6960981603729|-1.7521646151131|-1.8085162715984|-1.8505735813327||-1.8531373009359|-1.8693191988904|-1.8833810750141|-1.8833810750141|-1.8833810750141|-1.8833810750141|-1.8928315041575|-1.8928315041575|-1.8928315041575|-1.8928315041575|-1.8928315041575|-1.8928315041575|-1.8928315041575|-1.8928315041575|-1.8928315041575|-1.8928315041575|-1.8928315041575|-1.8928315041575|-1.8928315041575||-1.8928315041575|-1.8928315041575|-1.8928315041575|-1.8928315041575|-1.9448128009409|-1.9726701291218|-1.9726701291218|-2.011300110355|-2.0300001349162|-2.0300001349162|-2.0693415288218|-2.0693415288218|-2.0729648829105|-2.0729648829105|-2.239960915579|-2.2710676731153|-2.2751252189261|-2.4490113738491|-2.4995126396764|-2.5419584678664|-2.6543982743172|1.9762680278794|1.9762680278794|1.9762680278794|1.9762680278794|1.9762680278794|1.9762680278794|1.9762680278794|1.9762680278794|1.9762680278794|1.9762680278794|1.9762680278794|1.9762680278794|1.9762680278794|1.9762680278794|1.9762680278794|1.9762680278794|1.9762680278794|1.9762680278794|1.9762680278794|1.9762680278794|1.9762680278794|1.9762680278794|1.9762680278794|1.9762680278794|1.9762680278794|1.9762680278794|1.8541867718185|1.8474299096493|1.7996443271005|1.7396047247079|1.7162275063359|1.6613638387083|1.4971210146346|1.3000455658081|1.1828284639388|1.178142728438|1.1673365184369|1.1673365184369|1.1673365184369|1.1673365184369|1.1673365184369||1.1673365184369|1.1673365184369|1.1673365184369|1.1392628096543|0.96661183014662|-1.6027620207868|-1.6091799947512|-1.6721444431159|-1.6919028873447|-1.6919028873447|-1.6919028873447|-1.6919028873447|-1.6919028873447|-1.6919028873447|-1.7504424391789|-1.7504424391789|-1.7504424391789|-1.7504424391789|-1.7504424391789|-1.7504424391789|-1.7504424391789|-1.876491639195|-1.9158538405519|-1.9158538405519|1.3586276212049|1.3586276212049|1.3586276212049|1.3586276212049|0.90614180859729|0.77124088667946|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305||0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305|0.67456146685305||0.66925031603662|0.66925031603662|0.66925031603662|0.66925031603662|0.66925031603662|0.66925031603662|0.66925031603662|0.66925031603662|0.60025589401289|0.56738434494386|0.54652705855777|0.51808747111756|0.51808747111756|0.51808747111756|-0.65050841206352|-0.65050841206352|-0.65050841206352||-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65050841206352|-0.65053133168764||-0.65053133168764|-0.65053133168764|-0.65053133168764|-0.65053133168764|-0.65053133168764|-0.65053133168764|-0.65053133168764|-0.66911127578666|-0.66911127578666|-0.66911127578666|-0.73990140371245|-0.79034047781011|-0.80664496354019|-0.82686106619742|0.66777967665322|0.66777967665322|0.66777967665322|0.66777967665322|0.66777967665322|0.64435389384968|-0.82213177536588|-0.82213177536588|-0.82213177536588|-0.82213177536588|-0.82213177536588|-0.82213177536588|-0.82213177536588|-0.82213177536588|-0.87537003440596|-0.87537003440596|-0.87537003440596
01462|17234|/equities/sapiens--international|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||43.265403342082|43.265403342082|43.253671407516|43.225190639292|43.188543849294|43.124771918527|43.114469621496|43.114469621496|43.067744888549|43.054560513267|43.054560513267|43.053401782522|42.974333474382||-43.250343240032|-43.250343240032|-43.250343240032|43.014648969499|43.014648969499|43.014648969499|43.014648969499|43.014648969499|43.014648969499|43.014648969499|42.976832874978|42.945370047583|42.934855930556|42.889840117813|42.87858926089|42.87858926089|42.87858926089|42.87858926089|42.865748400091|42.865748400091|42.865748400091|42.865748400091|42.865748400091|42.865748400091|42.843819745954|42.843819745954|42.843819745954|42.843819745954|42.775644695534|42.775644695534|42.759603937217|42.740391898761|42.729769363016|42.708743667173|42.697092001256|42.697092001256|42.697092001256|42.697092001256|42.676214368936|42.628017381161|42.605575300289|42.590639883758|42.568814320919|42.568814320919|42.536066043829|42.536066043829|42.536066043829|42.536066043829|42.536066043829|42.536066043829|42.536066043829|42.518962211581|42.467179319563|42.424644493728|42.376270744171|42.338218129306|42.299684538476|42.240204932548|42.222451874788|42.184668113981|42.11018642032|41.989095725879||41.931771850437|41.839747322765|41.746663505464|41.655181706647|41.494093803012|41.385102275835|41.176225454528|41.024693576184|40.887993591458|40.757770504587|40.628912782265|40.361570198881|40.138408907638|27.664025787937|27.664025787937|-28.291844680442|-28.291844680442|-28.501160439003|-28.705455471133|-28.855784920691|-29.015594195258|-29.61232746854|-30.20480811612|-30.566851507546|-30.566851507546|-30.566851507546|-31.115672136029|29.269689611297|29.042432736138|28.936036797342|28.63152452668|28.63152452668|28.63152452668|28.63152452668|28.63152452668|28.63152452668|28.63152452668|28.620315829476|28.585157211535|28.585157211535||28.585157211535|-29.873828468521|-29.873828468521|-29.873828468521|-29.873828468521|-29.873828468521|-29.873828468521|-29.873828468521|-29.873828468521|-29.873828468521||-29.873828468521|-29.873828468521|-29.873828468521|-29.873828468521|28.345554227081|28.345554227081|28.345554227081|28.345554227081|28.046170943806|27.875744335993|27.283049152012|26.856444303322|26.850748105523|26.850748105523|26.850748105523|26.850748105523|26.850748105523||26.850748105523|26.850748105523|26.850748105523|26.850748105523|26.850748105523|26.850748105523|26.850748105523|26.850748105523|26.850748105523|26.850748105523|26.850748105523|26.850748105523|26.850748105523|26.444164430297|25.83903075049|25.83903075049|25.480128452029|25.480128452029|25.480128452029|25.480128452029|25.480128452029|25.33236447622|24.900959452541|-26.729088519811|-26.729088519811||-26.729088519811|-26.729088519811|-26.729088519811|-26.729088519811|-26.729088519811|-26.729088519811|-26.729088519811|-26.729088519811|-27.12176420821|-27.452819322361|-28.332913370942|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495|26.391364890495
01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH|40.773457804528|40.773457804528|40.773457804528|40.6372185716||39.353575919399|38.856750512928|38.583613740968|38.152415057185|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715||-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715||-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715||-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715||-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.715705088715|-40.928561930238|38.152505697153|38.152505697153|38.152505697153|38.152505697153|38.152505697153|38.152505697153|38.152505697153|38.152505697153|38.152505697153|38.065284107948|-41.103095467615|-41.103095467615|-41.103095467615|-41.103095467615|-41.140661486573|-41.250417344485|-41.250417344485|-41.250417344485|-41.250417344485|-41.250417344485|-41.274354741214|-41.762059526574|-42.10747120722|-42.10747120722|-42.10747120722|-42.329222748112|-42.329222748112|-42.591359533017|-42.759722830129|-42.818856698361|-42.818856698361|-42.818856698361|-42.818856698361|-42.818856698361|-42.818856698361|-42.818856698361|-42.947938369476|-43.195532082146|-43.209322244819|-43.209322244819|-43.421468609898|-43.536294203358|-43.536294203358|-43.536294203358|-43.960379769253|-43.960379769253|-43.960379769253|-43.960379769253|-44.422644696685|-44.582060586581|-45.117245739444|-45.34138347677|-45.745704142822|-45.997601999791||-45.997601999791|-45.997601999791|-45.997601999791|-45.997601999791|-45.997601999791|-45.997601999791|-45.997601999791|-46.257555977009|-46.36282040703|-46.36282040703|-46.36282040703|-46.523855397556|-46.523855397556|-46.523855397556|-46.523855397556|-46.523855397556|44.365124579798|44.365124579798|44.365124579798|44.365124579798|44.365124579798|44.365124579798|44.365124579798|44.365124579798|44.365124579798|44.365124579798|44.365124579798|44.365124579798|44.365124579798|44.269815047873|44.269815047873|44.269815047873|44.269815047873|44.269815047873|44.269815047873|44.12729431114|44.083672738657|44.083672738657|44.083672738657|44.083672738657||44.083672738657|44.083672738657|44.083672738657|44.083672738657|43.929079930633|43.378976310459|43.338307554155|43.315344473421|43.283158881465|42.595731107173||41.315812154807|41.280978033538|41.280978033538|41.280978033538|41.280978033538|41.049421970044|40.16935845657|39.269284156117|38.93865024067|38.902306521087|38.902306521087|38.902306521087|38.902306521087|38.902306521087|38.902306521087|38.902306521087|38.902306521087||38.902306521087|38.902306521087|38.902306521087|38.902306521087|38.718979266119|38.718505664388|38.718505664388|38.718505664388|38.559200917924|38.108165594433|37.785186180907|37.65742702996|37.355725873689|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269||-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.332692817269|-40.961603910192|38.111045824131|38.111045824131|38.111045824131|38.111045824131|38.111045824131|38.111045824131|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022|37.952746073022
01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE|1.5416773734361|1.5416773734361|1.5416773734361|1.5416773734361||1.5416773734361|1.5416773734361|1.5416773734361|1.5416773734361|1.5416773734361|1.5416773734361|1.5416773734361|1.5416773734361|1.5416773734361|1.5416773734361|1.5416773734361|1.5416773734361|1.5416773734361|1.5416773734361|1.5416773734361|1.5416773734361|1.5416773734361|1.5416773734361|1.5416773734361||1.5416773734361|1.5416773734361|1.5416773734361|1.5416773734361|1.5416773734361|1.5416773734361|1.4912683939088|1.4912683939088|1.4180759495219|1.3800566401438|-1.6393894387648||-1.6393894387648|-1.6393894387648|-1.6393894387648|-1.6393894387648||-1.6393894387648|-1.6393894387648|-1.6393894387648|-1.6393894387648|-1.6393894387648|-1.6393894387648|-1.6393894387648|-1.658666055883|-1.6605172738302|-1.6605172738302|-1.6605172738302|-1.6605172738302|-1.6605172738302|-1.6719913929555|-1.7045210795902|-1.7045210795902|-1.7045210795902|-1.7045210795902|-1.7045210795902||-1.7045210795902|-1.7045210795902|-1.7045210795902|-1.7045210795902|-1.7045210795902|-1.7045210795902|-1.7045210795902|-1.7045210795902|-1.7045210795902|-1.7045210795902|-1.7045210795902|-1.7045210795902|-1.7045210795902|-1.7045210795902|-1.7794678561448|-1.8490420373015|-1.9141245254468|1.5534773071842|1.5534773071842|1.5534773071842|1.5534773071842|1.5534773071842|1.5534773071842|1.5534773071842|1.5534773071842|1.5534773071842|1.4580303187985|-1.9628914013531|-1.9628914013531|-1.9628914013531|-1.9628914013531|-1.9628914013531|-1.9629770877451|-1.9629770877451|-1.9629770877451|-1.9629770877451|-1.9629770877451|-1.9629770877451|-1.9629770877451|-1.9629770877451|-1.9629770877451|-1.9629770877451|-1.9629770877451|-1.9629770877451|-1.9629770877451|-1.9629770877451|-1.9629770877451|-1.9629770877451|-1.9629770877451|-1.9629770877451|-1.9629770877451|-1.9629770877451|-1.9966856045293|-2.0457618018838|1.5926098694975|1.5926098694975|1.5926098694975|1.5926098694975|1.5926098694975|1.4917886842815|1.4323933987372|1.4323933987372||1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.4249911396727|1.2999901538673|1.2256689774371|1.2256689774371|1.2256689774371|1.2256689774371|1.2256689774371|1.2256689774371|1.2256689774371|1.2181098644352|-1.603701272633|-1.603701272633|-1.603701272633|-1.603701272633||-1.603701272633|-1.603701272633|-1.603701272633|-1.603701272633|-1.62827914625|-1.6966991123181|-1.7393878628392|-1.7630714246249|-1.7630714246249|-1.8109682476759||-1.8654647840659|-1.9288886072017|1.4679731930171|1.4679731930171|1.4679731930171|1.4679731930171|1.4679731930171|1.2866368586128|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932||1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2815045799932|1.2074937431258|1.2074937431258|1.2074937431258|1.2074937431258|1.2074937431258|1.2074937431258|1.1616597471681|0.93989967616034|-1.4974726844605||-1.4974726844605|-1.4974726844605|-1.4974726844605|-1.4974726844605|-1.4974726844605|-1.4974726844605|-1.4974726844605|-1.4974726844605|-1.4974726844605|-1.537825172563|-1.6114724735635|-1.6933026755538|-1.7426140865447|-1.7565711494687|-1.9211902084618|-2.0127835740281|-2.2060372950449|-2.3555970127731|-2.5095521868764|-2.5456136466727|-2.5913130562082|-2.5913130562082|-2.5925700311942|-2.6542444499646|-2.7124938470693|-2.7153483298051|-2.7153483298051|-2.7153483298051|-2.7387203934709|-2.7760390016429|-2.7760390016429
01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH|171.45269794457|171.45269794457|171.45269794457|171.45269794457||171.45269794457|171.45269794457|171.45269794457|171.45269794457|171.45269794457|171.45269794457|171.45269794457|171.45269794457|171.45269794457|170.24293831116|170.24293831116|170.24293831116|170.24293831116|170.24293831116|168.58797422726|168.58797422726|168.58797422726|166.7919477498|160.45882734055||159.53020713647|159.53020713647|159.53020713647|159.53020713647|159.53020713647|159.53020713647|159.53020713647|159.53020713647|159.53020713647|159.53020713647|159.53020713647||152.38495305203|141.7689885718|141.7689885718|141.7689885718||141.7689885718|141.7689885718|141.32655393883|137.42335491494|136.85178986051|136.85178986051|136.85178986051|136.85178986051|136.85178986051|136.85178986051|136.85178986051|136.85178986051|136.85178986051|136.85178986051|136.85178986051|136.85178986051|136.85178986051|136.85178986051|136.85178986051||135.8353902614|135.8353902614|133.31071024867|130.6556640302|130.6556640302|130.6556640302|130.12629780889|126.4458847589|126.3985948719|126.3985948719|126.3985948719|123.87122452672|122.91914148259|121.81344728501|121.81344728501|121.81344728501|121.81344728501|121.81344728501|121.81344728501|121.81344728501|121.81344728501|121.81344728501|119.79438749984|116.99353545365|116.99353545365|116.99353545365|116.99353545365|116.82948878802|115.44410469487|115.44410469487|115.44410469487|-126.44095767348|-126.44095767348|-126.44095767348|-126.44095767348|-126.44095767348|-126.44095767348|-126.44095767348|-126.44095767348|-126.44095767348|-126.44095767348|-126.44095767348|-126.44095767348|-126.44095767348|-126.44095767348|-126.44095767348|-126.44095767348|-126.44095767348|-126.44095767348|-126.44095767348|-126.44095767348|-126.44095767348|116.38546312766|116.38546312766|116.38546312766|116.38546312766|116.38546312766|116.38546312766|114.06253919024|113.09559959194|112.83077315074|112.83077315074||111.20465825788|111.20465825788|111.01350841248|108.435954845|108.435954845|108.435954845|105.08108074141|103.26092245262|-111.55127611371|-111.55127611371|-111.55127611371|-111.55127611371|-111.55127611371|-111.55127611371|-111.55127611371|-111.55127611371|-111.55127611371|-111.55127611371|-111.55127611371|-111.55127611371|-111.55127611371|-111.55127611371|-111.55127611371|-111.55127611371|-112.41130373447|-115.33654194374|102.30112715407|102.30112715407|102.30112715407|102.30112715407|102.30112715407|101.69676452923|101.12143634444|101.12143634444|101.12143634444|101.12143634444|101.12143634444|101.12143634444|-110.26978071183|-110.26978071183||-110.26978071183|-110.26978071183|-110.26978071183|-110.26978071183|-110.26978071183|-110.26978071183|-110.26978071183|-110.26978071183|-110.26978071183|-110.26978071183||-110.26978071183|-110.26978071183|-112.40859516959|-112.94842659096|-112.94842659096|-112.94842659096|-112.94842659096|-112.94842659096|-112.94842659096|-112.94842659096|-112.94842659096|-112.94842659096|-112.94842659096|-112.94842659096|-112.94842659096|-113.08158637263|-114.56313129974||-114.56313129974|-115.49792222527|-117.58266099354|-117.58266099354|-117.58266099354|-117.58266099354|-117.58266099354|-117.58266099354|104.33916832264|104.33916832264|104.33916832264|104.33916832264|104.33916832264|104.33916832264|104.33916832264|-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672||-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672|-113.99377231672|-117.79592238615|-122.38331255593|-124.69728972821|-125.73060319058|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067|116.50152581067
01466|1168632|/equities/dmy-technology-group|R2000GROWTH|-18.71099795574|-18.71099795574|-18.71099795574|-18.71099795574||-18.71099795574|-19.352497092817|-19.381485460071|-19.381485460071|-19.381485460071|-19.381485460071|-19.381485460071|-19.381485460071|-19.381485460071|-19.381485460071|-19.381485460071|-19.381485460071|-19.381485460071|-19.471373025873|-19.848470626383|-20.051356247298|-20.601506475202|18.040446772143|18.040446772143||18.040446772143|18.040446772143|18.040446772143|18.040446772143|18.040446772143|18.040446772143|18.040446772143|18.040446772143|18.040446772143|18.040446772143|18.040446772143||18.040446772143|18.040446772143|17.846663595362|17.846663595362|17.846663595362|17.846663595362|17.846663595362|17.846663595362|17.846663595362|17.832405118063|17.641005864756|17.534727801898|17.374417810797|17.374417810797|17.322059820168|17.322059820168|16.87645615259|-19.001116852608|-19.001116852608|-19.001116852608|-19.001116852608|-19.001116852608|-19.001116852608|-19.001116852608||-19.001116852608|-19.001116852608|-19.001116852608|-19.001116852608|-19.001116852608|-19.001116852608|-19.001116852608|-19.001116852608|-19.033063914594|-19.033063914594|-19.033063914594|-19.033063914594|-19.033063914594|-19.033063914594|-19.033063914594|-19.198127457628|-19.297363172118|-19.868440858307|-19.868440858307|-20.360491160753|-20.582008841314|-20.582008841314|-20.582008841314|-20.582008841314|-20.582008841314|-20.582008841314|-20.582008841314|-20.582008841314|-20.582008841314|-20.582008841314|-20.582008841314|-20.582008841314|-20.582008841314|-20.582008841314|-20.582008841314|-20.582008841314|-20.846676617506|-21.544641474488|-21.919601100024|-22.277334046956|-22.558149682809|20.188330576832|20.188330576832|20.188330576832|20.188330576832|20.188330576832|20.188330576832|20.188330576832|20.188330576832|20.188330576832|20.188330576832|20.188330576832|20.188330576832|20.188330576832|20.188330576832|20.188330576832|20.188330576832|20.188330576832|20.188330576832|20.188330576832|20.188330576832|20.188330576832||20.188330576832|19.844533944588|19.50059278857|19.124547199532|18.607274695817|18.222872597844|17.679268598821|17.679268598821|17.679268598821|17.679268598821|17.127683317395|17.127683317395|17.127683317395|17.127683317395|17.127683317395|17.127683317395|17.127683317395|17.127683317395|17.127683317395|17.127683317395|16.699558613884|16.699558613884|14.534560386989|14.218665706303|14.218665706303|14.218665706303|14.218665706303|14.218665706303|14.218665706303|14.218665706303|14.218665706303|14.218665706303|14.218665706303|14.218665706303|14.218665706303|14.218665706303|14.218665706303|14.218665706303|14.08879503849|13.857666541502||13.85627365263|13.503818098024|13.503818098024|13.503818098024|13.346187237584|13.134652221295|13.044613719089|13.004848612794|12.66938941156|12.66938941156||12.616543580814|12.442298129212|12.442298129212|12.442298129212|12.442298129212|12.442298129212|12.152831451773|12.117590101427|11.811211170826|11.284089202123|11.284089202123|11.284089202123|11.284089202123|11.284089202123|11.212321036874|10.882184558605|10.882184558605||10.882184558605|10.882184558605|10.882184558605|10.882184558605|10.882184558605|10.789371761453|10.781816575719|10.781816575719|10.766316119267|10.766316119267|10.766316119267|10.766316119267|10.766316119267|10.766316119267|10.766316119267|10.766316119267|10.766316119267|10.766316119267|10.687017325377|10.662796792957|10.427552286754|-12.137173478645|-12.137173478645|-12.137173478645|-12.137173478645||-12.137173478645|-12.137173478645|-12.137173478645|-12.137173478645|-12.137173478645|-12.137173478645|-12.137173478645|-12.137173478645|-12.137173478645|-12.137173478645|-12.34441112559|-12.34441112559|-12.34441112559|-12.34441112559|-12.560742249747|-12.560742249747|-12.560742249747|-12.560742249747|-12.560742249747|-12.560742249747|-12.560742249747|-12.560742249747|-12.560742249747|-12.560742249747|-12.560742249747|-12.560742249747|-12.560742249747|-12.560742249747|-12.560742249747|-13.073646561591|-13.722940780817
01467|15719|/equities/charming-shoppes|R2000GROWTH|-2.176392499936|-2.176392499936|-2.176392499936|-2.2328638945823||-2.3113043744039|1.8481484864519|1.8481484864519|1.8481484864519|1.8481484864519|1.8481484864519|1.8481484864519|1.8481484864519|1.8481484864519|1.8481484864519|1.8481484864519|1.8481484864519|1.8481484864519|1.8481484864519|1.6933204702057|1.5925783704296|1.2866354269602|1.2866354269602|1.2866354269602||1.2866354269602|1.2866354269602|1.2866354269602|1.2795375607111|1.2795375607111|1.2795375607111|1.1898879100288|-1.4975928288647|-1.4975928288647|-1.4975928288647|-1.4975928288647||-1.4975928288647|-1.4975928288647|-1.4975928288647|-1.4975928288647||-1.4975928288647|-1.4975928288647|-1.4975928288647|-1.4975928288647|-1.4975928288647|-1.4975928288647|-1.4975928288647|-1.4975928288647|-1.4975928288647|-1.4975928288647|-1.4975928288647|-1.4975928288647|-1.4975928288647|-1.4975928288647|-1.4975928288647|-1.4975928288647|-1.4975928288647|-1.4975928288647|-1.4975928288647||-1.4975928288647|-1.4975928288647|-1.4975928288647|-1.4975928288647|-1.5367698715736|-1.5545917811709|-1.5545917811709|-1.5545917811709|-1.5545917811709|-1.6767686475998|-1.7039118823306|-1.7039118823306|-1.7276405423385|-1.7276405423385|-1.8432129285602|1.5129825474557|1.5129825474557|1.5129825474557|1.5129825474557|1.5129825474557|1.5129825474557|1.5129825474557|1.5129825474557|1.5129825474557|1.5129825474557|1.5129825474557|1.5129825474557|1.5129825474557|1.5129825474557|1.5129825474557|1.5129825474557|1.5129825474557|1.5129825474557|1.5129825474557|1.5129825474557|1.4138695400884|1.3968258882661|1.3968258882661|1.3391039077526|1.3391039077526|1.3391039077526|1.3391039077526|1.3391039077526|1.3391039077526|1.3391039077526|1.3391039077526|1.3391039077526|1.3391039077526|1.3391039077526|1.1878932718972|1.1384925251249|1.1196343845905|1.1196343845905|1.1196343845905|1.1196343845905|1.1196343845905|1.1196343845905|1.1097689230338|1.1097689230338|1.1097689230338|1.0018099037691|0.9872893401373||0.9872893401373|0.9872893401373|0.9872893401373|0.9872893401373|0.9872893401373|0.96198819835854|0.89387573754205|-1.0713429734904|-1.0713429734904|-1.0713429734904|-1.0713429734904|-1.0713429734904|-1.0713429734904|-1.0713429734904|-1.0713429734904|-1.0731088834557|-1.1164236266413|-1.1164236266413|-1.1164236266413|-1.1164236266413|-1.125059616676|0.90576092626075|0.90576092626075|0.90576092626075|0.90576092626075|0.83361217738765|0.8331357115019|0.78890079850495|0.75402563182497|0.75402563182497|0.75402563182497|0.75402563182497|0.75402563182497|0.75402563182497|0.75402563182497|0.73203871612178|0.72134853805024|0.68917615772308|-0.86237314468921|-0.86237314468921||-0.86237314468921|-0.86237314468921|-0.86237314468921|-0.86237314468921|-0.86725144923838|-0.86725144923838|-0.87789313073555|-0.87789313073555|-0.87789313073555|-0.9050145864001||-0.91003287826545|-0.92503567799825|-0.92503567799825|-0.93267293953121|-0.95620325630705|-0.95916760328818|-0.95916760328818|-0.95916760328818|-0.95916760328818|-0.95916760328818|-0.95916760328818|-0.95916760328818|-0.9628917648109|-0.97688028661547|-0.97688028661547|-0.97688028661547|-0.97688028661547||-0.97688028661547|-1.0120169934094|-1.0407549705947|-1.0407549705947|-1.0407549705947|-1.0407549705947|-1.0407549705947|-1.1220305061831|-1.1548005713902|0.84679762297414|0.84679762297414|0.84679762297414|0.84679762297414|0.84679762297414|0.84679762297414|0.84679762297414|0.84679762297414|0.84679762297414|0.84679762297414|0.84679762297414|0.84679762297414|0.84679762297414|0.84679762297414|0.77046998880885|0.77046998880885||0.77046998880885|0.72906667151475|0.72658521111833|-1.049168839709|-1.049168839709|-1.049168839709|-1.049168839709|-1.049168839709|-1.049168839709|-1.049168839709|-1.0768257210617|-1.0768257210617|-1.0768257210617|-1.0768257210617|-1.1344063524808|-1.1661737201838|-1.1912983383543|-1.1912983383543|-1.1912983383543|-1.1912983383543|-1.1912983383543|-1.1912983383543|-1.1912983383543|-1.2473981508288|-1.2477964839417|-1.2477964839417|-1.2728407398733|-1.2728407398733|-1.2728407398733|-1.2728407398733|-1.2728407398733
01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01469|15505|/equities/avid-technology|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01470|1073226|/equities/construction-partners-inc|R2000GROWTH|118.6441403342|118.6441403342|118.6441403342|118.6441403342||118.6441403342|118.6441403342|113.61183218964|109.27208148118|109.27208148118|108.32788945432|103.85131515222|103.85131515222|103.85131515222|103.85131515222|103.85131515222|103.85131515222|103.85131515222|103.85131515222|103.85131515222|103.85131515222|103.85131515222|103.85131515222|103.85131515222||103.85131515222|103.85131515222|103.85131515222|103.85131515222|102.89034932142|102.01340229508|102.01340229508|102.01340229508|102.01340229508|-114.92426658544|-114.92426658544||-114.92426658544|-114.92426658544|-114.92426658544|-114.92426658544||-114.92426658544|-114.92426658544|-114.92426658544|-114.92426658544|-114.92426658544|-114.92426658544|-114.92426658544|-114.92426658544|-114.92426658544|-114.92426658544|-114.92426658544|-114.92426658544|-114.92426658544|-114.92426658544|-114.92426658544|-114.92426658544|-114.92426658544|-114.92426658544|-114.92426658544||-114.92426658544|-114.92426658544|-114.92426658544|-114.92426658544|-114.94946475463|-118.62181085957|-118.62181085957|-119.66201704977|-119.66201704977|-122.14617749318|-123.56550910933|-123.56550910933|-123.56550910933|-123.56550910933|-125.67492324115|-125.67492324115|-125.67492324115|-127.75671856788|-127.75671856788|-128.88975446275|-128.88975446275|-128.88975446275|-128.88975446275|-128.88975446275|-128.88975446275|-128.88975446275|-128.88975446275|-128.88975446275|-128.88975446275|-130.03305814058|-134.09784695606|-134.93213103402|-134.93213103402|-134.93213103402|-134.93213103402|-134.93213103402|-134.93213103402|122.55330564985|122.55330564985|122.55330564985|122.55330564985|122.55330564985|122.55330564985|122.55330564985|122.55330564985|122.55330564985|122.55330564985|122.2892259228|120.37859192024|116.81954362801|115.32921576954|115.11202536072|115.11202536072|113.2078017178|112.57450643545|110.57445278173|110.24159896065|110.24159896065|110.24159896065|110.24159896065|110.24159896065|110.24159896065||110.24159896065|110.24159896065|109.12983075435|107.65814401104|106.86571800923|104.89024175776|103.44029501113|103.44029501113|103.44029501113|103.44029501113|103.44029501113|103.44029501113|103.44029501113|103.44029501113|100.75288473934|96.381871190001|-107.17898770918|-107.17898770918|-107.77165245071|-108.1068384808|-108.95426121483|100.25082623396|100.25082623396|100.25082623396|100.25082623396|100.25082623396|100.25082623396|100.25082623396|100.25082623396|100.25082623396|100.25082623396|100.25082623396|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824||98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824||98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|98.58031140824|95.352026775087|95.352026775087|95.352026775087|95.352026775087|95.352026775087|95.352026775087|95.352026775087|94.265794571467||91.417770854615|91.417770854615|91.417770854615|91.417770854615|90.269046505479|90.269046505479|90.269046505479|90.269046505479|90.269046505479|86.931718729368|82.765245541854|79.898376580657|79.701723863219|78.349133811102|77.852648984178|76.746273105656|73.057528249991|68.823615017953|68.823615017953|68.409569359955|68.225078795946|66.308415967663|65.867088414696|65.867088414696|65.867088414696||65.867088414696|65.867088414696|65.867088414696|65.317874592176|62.74430430557|-80.045706103542|-80.045706103542|-80.045706103542|-80.045706103542|-80.045706103542|69.581515643792|69.581515643792|69.581515643792|69.581515643792|69.581515643792|69.581515643792|69.581515643792|69.581515643792|66.86670954779|-78.145990823139|-78.145990823139|-78.145990823139|-78.145990823139|-78.145990823139|-78.145990823139|-78.145990823139|-78.145990823139|-78.145990823139|-78.145990823139|-78.503135908814|-78.503135908814
01471|17291|/equities/smith---wesson|R2000GROWTH|11.078148545537|10.928826744594|10.795918711068|10.783706127992||10.783706127992|10.783706127992|10.783706127992|10.745562698433|10.61245182045|10.568021512758|10.568021512758|10.568021512758|10.193371867855|10.193371867855|10.193371867855|10.193371867855|10.193371867855|10.193371867855|10.030609735396|10.030609735396|10.030609735396|10.030609735396|10.030609735396||10.030609735396|10.030609735396|9.9430890972378|9.8753149240926|9.8753149240926|9.8753149240926|9.8681639816608|9.8681639816608|9.8681639816608|9.8681639816608|9.8681639816608||9.8681639816608|9.8681639816608|9.8681639816608|9.8681639816608||9.8681639816608|9.8681639816608|9.8681639816608|9.8681639816608|9.8681639816608|9.8681639816608|9.8681639816608|9.8681639816608|9.8681639816608|9.8681639816608|9.8681639816608|9.8681639816608|9.8681639816608|9.1082376005745|-8.9927848985394|-8.9927848985394|-8.9927848985394|-8.9927848985394|-8.9927848985394||-8.9927848985394|-8.9927848985394|-8.9927848985394|-8.9927848985394|-8.9927848985394|-9.0982522585019|-9.0982522585019|-9.1733359339088|-9.314262390385|-9.4258469478399|-9.4787183752888|-9.4894094987306|-9.6057884476354|-9.6072706935329|-9.8278130598577|-9.8278130598577|-9.8278130598577|-10.137570547584|9.4490924216519|9.4490924216519|9.4490924216519|9.4490924216519|9.4293110754768|9.4293110754768|9.344781259849|9.344781259849|9.344781259849|9.344781259849|9.344781259849|9.344781259849|9.2293361018789|9.2293361018789|9.2293361018789|9.2293361018789|9.2293361018789|9.0737065552221|8.9632173524652|8.9632173524652|8.8930191448832|8.8596612824843|8.8596612824843|8.8596612824843|8.8596612824843|8.6554570080887|8.5837104287345|8.5837104287345|8.5837104287345|8.4642722477392|8.4642722477392|8.4235312758098|8.4235312758098|8.4235312758098|8.290405792735|8.290405792735|8.2843400049452|8.0078769843053|7.9887526477124|7.894724789013|7.787472131903|-8.4704947915158|-8.4704947915158|-8.4704947915158||-8.4704947915158|-8.4704947915158|-8.4704947915158|-8.4704947915158|-8.4704947915158|-8.4704947915158|-8.4704947915158|-8.4931996028399|-8.4931996028399|-8.4931996028399|-8.4931996028399|-8.4931996028399|-8.4931996028399|-8.4931996028399|-8.4931996028399|-8.4931996028399|-8.4931996028399|-8.4931996028399|-8.4931996028399|-8.4931996028399|-8.5229997812351|-8.5663886532342|-8.656265548551|-8.7259278568668|-8.7259278568668|-8.7259278568668|-8.7259278568668|-8.7259278568668|-8.7259278568668|-8.7259278568668|-8.8986089795875|-8.9362071406752|-8.9362071406752|-9.1289405173627|-9.2371567428738|-9.3660072949893|-9.4998239062164|-9.4998239062164|-9.5733597037896|-9.654788361402||-9.7285037385136|-9.7285037385136|-9.7285037385136|-9.7285037385136|-9.771808142857|-9.771808142857|-9.8292309922159|-9.9202567385502|-10.008618598389|-10.457909006992||9.9559958220348|9.9559958220348|9.9559958220348|9.9559958220348|9.9559958220348|9.9559958220348|9.7627727986292|9.488358921576|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461||-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461||-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.7992482586461|-9.8482081649428|-9.8482081649428|-10.042453474218|-10.085312336087|-10.085312336087|-10.128125421868|-10.316250316155|-10.368333648589|-10.402592313451|-10.473436395507|-10.549929504241|-10.564921410708|-10.716301582288|-10.754600182066|-10.754600182066|-10.754600182066|-10.754600182066|-10.754600182066|-10.754600182066|-10.754600182066|-10.895308748304|-10.895308748304|10.298919619203
01472|1167332|/equities/telos-corp|R2000GROWTH|-4.9362687552266|-4.9362687552266|-4.9362687552266|-5.0151876834027||-5.2932640608805|-5.3263544039216|-5.6524274830781|-5.6927741469946|-5.6927741469946|-5.6927741469946|-5.8226349597432|-5.8226349597432|-5.8226349597432|-5.8226349597432|-5.8226349597432|-5.8226349597432|-5.8226349597432|-5.8226349597432|-5.8226349597432|-5.8226349597432|-5.8226349597432|-5.8226349597432|-5.8226349597432||-5.8226349597432|-5.8226349597432|-5.8226349597432|-5.8226349597432|-5.8226349597432|-5.8226349597432|-5.8226349597432|-5.8226349597432|-5.8226349597432|-5.8226349597432|-5.8423722855755||-5.8554136347449|-5.9371262205614|-6.0031955124022|-6.0507970181367||-6.0507970181367|-6.1728301144596|-6.2217297257705|-6.2217297257705|-6.2217297257705|-6.3663661150716|-6.3925706218943|-6.3925706218943|-6.3925706218943|-6.3925706218943|-6.3925706218943|-6.3925706218943|-6.3925706218943|-6.417022898381|-6.5139142170935|-6.6004603323439|-6.7727337608844|-6.8423707761268|-6.9369117990578||-6.9953784606985|-6.9953784606985|-6.9953784606985|-6.9953784606985|-7.2065315933285|-7.2178129588296|-7.3447923831068|-7.5967135354239|-7.7207931064189|6.1959738791232|6.1959738791232|6.1959738791232|6.1959738791232|6.1959738791232|6.1959738791232|6.1959738791232|6.1959738791232|6.1959738791232|6.1959738791232|6.1959738791232|6.1959738791232|6.1959738791232|6.1959738791232|6.1959738791232|6.1959738791232|6.1959738791232|6.1959738791232|6.1959738791232|6.1959738791232|6.1959738791232|6.1959738791232|6.1959738791232|6.1959738791232|6.1959738791232|6.1959738791232|6.1449711389282|5.8821902348971|5.8563171581781|5.8563171581781|5.8563171581781|5.8563171581781|5.8563171581781|5.8563171581781|5.8563171581781|5.8563171581781|5.8563171581781|5.816019159374|5.7613491281507|5.6106323384176|5.6035434866488|5.6035434866488|5.6035434866488|5.6035434866488|5.6035434866488|5.4211592833797|5.3130991443899|5.3130991443899|5.3130991443899|5.3130991443899|5.3130991443899|5.1978878958255|5.153031665032||5.153031665032|5.153031665032|5.153031665032|5.153031665032|5.153031665032|5.153031665032|4.8351794149532|4.5961772762023|4.4635302581481|4.4061445702107|4.3857162516416|4.364880222487|4.364880222487|3.4937557847495|2.6925064359765|-2.8181401816586|-2.8181401816586|-2.8554334737172|-2.8881152140737|-2.8881152140737|-2.8881152140737|-3.032733664208|-3.1421984934072|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169||2.6665490987169|2.6665490987169|2.6665490987169|2.6665490987169|2.5822767816504|2.4769740858033|-2.8537663453946|-2.8537663453946|-2.8794626255973|-2.8824462312754||-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754||-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|-2.8824462312754|2.3797664074062|2.3797664074062|2.3797664074062|2.3797664074062|2.3797664074062|2.308507925684|2.308507925684|2.2845102467616|2.2845102467616|2.2845102467616|2.2845102467616|2.2845102467616|-2.659208770142|-2.659208770142||-2.659208770142|-2.659208770142|-2.659208770142|-2.659208770142|-2.659208770142|-2.659208770142|-2.659208770142|-2.659208770142|-2.659208770142|-2.659208770142|-2.7371763471608|-2.8193365775678|-2.8193365775678|-2.8193365775678|-2.9409295014909|-2.9982549937092|-3.0980611809451|-3.2014569583159|-3.2039591489286|-3.2039591489286|-3.2042704121477|-3.2042704121477|-3.2042704121477|-3.2042704121477|-3.2042704121477|-3.2042704121477|-3.2042704121477|-3.2042704121477|-3.2280782214146|-3.3695314450773|-3.4713658042776
01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01474|1137573|/equities/therealreal-inc|R2000GROWTH|-13.621974001835|-13.701915699586|-13.730081254004|-13.730081254004||-13.93064581659|-14.076273566115|-14.895915117118|-15.300238757501|-15.401376888896|-15.673196763622|-15.830496226006|-16.611940395228|14.446687467287|14.446687467287|14.446687467287|14.446687467287|14.446687467287|14.446687467287|14.446687467287|14.446687467287|14.446687467287|14.446687467287|14.446687467287||14.446687467287|14.446687467287|14.446687467287|14.446687467287|14.170252542341|14.170252542341|14.170252542341|14.170252542341|14.170252542341|14.170252542341|14.170252542341||14.170252542341|14.170252542341|13.874937651878|13.874937651878||13.500374606722|13.308610737904|13.308610737904|13.292901476869|12.933779090255|12.520865592261|12.50003370862|12.50003370862|12.50003370862|12.485373181746|12.485373181746|12.485373181746|12.485373181746|12.485373181746|12.485373181746|12.485373181746|12.485373181746|12.485373181746|12.485373181746||12.485373181746|12.485373181746|12.485373181746|12.485373181746|12.485373181746|12.485373181746|12.485373181746|12.485373181746|12.485373181746|12.485373181746|12.485373181746|11.581525876175|10.635927389217|10.635927389217|10.635927389217|10.635927389217|10.635927389217|10.635927389217|10.635927389217|10.635927389217|10.635927389217|10.635927389217|10.552002798797|10.285580144195|10.094681583843|10.094681583843|10.094681583843|9.3885356971522|-11.668636260976|-11.668636260976|-11.668636260976|-11.668636260976|-11.668636260976|-11.668636260976|9.626340065312|9.626340065312|9.626340065312|9.626340065312|9.626340065312|9.2750998712377|9.226683903931|9.226683903931|9.226683903931|9.226683903931|9.226683903931|9.226683903931|9.226683903931|9.1549584146041|9.1549584146041|9.1549584146041|8.7551206742942|8.5690226196382|8.5605810614795|8.0337008339796|7.8218898091751|7.4031332636362|7.312523391905|7.312523391905|7.312523391905|7.1525147524836|6.670016430855|6.6150353171425||6.6150353171425|6.6150353171425|6.6150353171425|6.6150353171425|6.6150353171425|6.6150353171425|6.6150353171425|6.6150353171425|6.6150353171425|6.4489279563777|6.3730144032232|6.2661715622734|6.1907462142122|5.5774957098577|5.5100565709711|5.5100565709711|-6.1506165302314|-6.1506165302314|-6.1506165302314|-6.1506165302314|-6.1506165302314|-6.2509627117622|5.3489030628546|5.3489030628546|5.3489030628546|5.3489030628546|5.3489030628546|5.3489030628546|5.342570016687|5.0920224166632|5.0050247484579|-5.6851958862738|-5.6851958862738|-5.6851958862738|-5.6851958862738|-5.6851958862738|-5.6851958862738|-5.6851958862738|-5.6851958862738|-5.6851958862738||-5.6851958862738|-5.6851958862738|-5.6851958862738|-5.6851958862738|-5.6851958862738|-5.6851958862738|-5.7312730541711|-5.8261368264627|-5.8620967059082|-6.1155406533288||-6.136889782063|-6.2629908107325|-6.2629908107325|-6.2629908107325|-6.4799897165878|-6.5038574274288|-6.5038574274288|-6.5038574274288|-6.5038574274288|-6.5038574274288|-6.5038574274288|-6.5038574274288|-6.5038574274288|-6.5038574274288|-6.5038574274288|-6.5038574274288|-6.5038574274288||-6.5038574274288|-6.5038574274288|-6.5053971405279|-6.8026635244435|-6.9093483636717|-7.0476094031709|-7.1240103536599|-7.3168046014617|-7.3168046014617|-7.3168046014617|-7.3964495147941|6.0092228291567|5.6849697296416|5.3174664118329|-6.6449127530847|-6.6449127530847|-6.6449127530847|-6.6449127530847|-6.6449127530847|-6.6449127530847|-6.6449127530847|-6.6449127530847|-6.6449127530847|-6.6449127530847|-6.6449127530847||-6.6968674836083|-6.6968674836083|-6.75102697802|-6.75102697802|-6.75102697802|-6.75102697802|-6.75102697802|-6.75102697802|5.2260203721721|5.2260203721721|5.2260203721721|5.2260203721721|5.2260203721721|5.2260203721721|5.2260203721721|5.2260203721721|5.2260203721721|5.2260203721721|5.2260203721721|-6.735428613613|-6.735428613613|-6.735428613613|-6.735428613613|-6.735428613613|-6.735428613613|-6.735428613613|-6.735428613613|-6.735428613613|-6.735428613613|-6.9760319327756|-7.0975353558245
01475|48420|/equities/torchlight-energ|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||-0.086233845420622|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.095204272796375||||||||||||||-0.10856030304499|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.11951144785261|||||||||||||||||||||
01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE|279.49078126373|279.49078126373|279.49078126373|279.49078126373||279.49078126373|279.49078126373|279.49078126373|279.49078126373|279.49078126373|279.49078126373|277.30627204675|277.30627204675|277.30627204675|271.073017457|267.292816896|267.292816896|267.292816896|264.44636556335|264.44636556335|264.44636556335|264.44636556335|259.11460140293|259.11460140293||259.11460140293|259.11460140293|251.68395577027|251.68395577027|244.78021791858|244.71579253323|243.03498150563|243.03498150563|243.03498150563|-267.99953345671|-267.99953345671||-267.99953345671|-271.80846870624|-275.02638677185|-276.98659741686||-277.03664999989|-277.03664999989|-277.03664999989|-277.03664999989|-280.06155979399|-283.64567112662|251.16997067349|251.16997067349|251.16997067349|251.16997067349|248.83233161284|248.83233161284|248.83233161284|248.24511523063|246.20289563928|240.74821249417|239.42191321509|238.30184265924|236.98695508023||236.98695508023|236.98695508023|236.98695508023|236.98695508023|236.98695508023|236.98695508023|236.98695508023|236.98695508023|236.98695508023|236.98695508023|236.98695508023|232.45134291141|230.44369861251|227.86200542216|227.86200542216|227.86200542216|227.86200542216|227.86200542216|224.85916370555|210.22216207898|204.74046500475|204.74046500475|204.74046500475|203.83790744085|203.83790744085|203.83790744085|203.83790744085|203.83790744085|203.83790744085|203.83790744085|203.83790744085|203.83790744085|203.83790744085|203.83790744085|203.83790744085|201.97388033442|-223.24577100913|-223.24577100913|-223.24577100913|-223.24577100913|-223.24577100913|-223.24577100913|-223.24577100913|-223.24577100913|-223.24577100913|-226.38957042871|-227.30775221112|-227.30775221112|-229.85545601825|210.36938534543|210.36938534543|210.36938534543|210.36938534543|210.36938534543|210.36938534543|210.36938534543|210.36938534543|210.36938534543|210.36938534543|210.36938534543|210.36938534543|210.36938534543||210.36938534543|210.36938534543|209.02624724584|209.02624724584|204.88832498345|201.60388549418|201.60388549418|201.60388549418|201.60388549418|201.60388549418|201.60388549418|201.60388549418|201.60388549418|201.60388549418|201.60388549418|201.60388549418|201.60388549418|201.60388549418|201.60388549418|201.60388549418|201.60388549418|201.60388549418|201.60388549418|201.60388549418|199.55213995719|199.55213995719|199.55213995719|196.69321431875|191.5555122137|191.44334748056|191.17538825965|188.48598217408|184.93125033268|184.93125033268|184.93125033268|184.93125033268|184.93125033268|181.56384568621|179.11057895596|179.11057895596||179.11057895596|175.0923080861|173.21655118459|173.21655118459|171.64794664906|170.53143533652|169.77104943532|169.62565266577|165.47762225308|165.47762225308||165.47762225308|165.47762225308|165.47762225308|165.47762225308|165.47762225308|165.47762225308|164.3268068437|161.49799030404|159.32014876582|158.20289036591|158.20289036591|158.20289036591|158.20289036591|158.20289036591|158.20289036591|158.20289036591|156.67450782067||156.67450782067|156.67450782067|156.67450782067|156.67450782067|156.67450782067|156.67450782067|156.67450782067|156.67450782067|156.67450782067|153.26889622219|143.49973691843|142.66613021318|140.21519273779|140.21519273779|140.21519273779|139.89911525242|139.89911525242|139.89911525242|139.89911525242|139.28707406248|136.46175445148|132.39472859246|-159.70574840545|-159.70574840545|-159.70574840545||-159.70574840545|-159.70574840545|-159.70574840545|-159.70574840545|-159.70574840545|-159.70574840545|-159.70574840545|-159.70574840545|-159.70574840545|-159.70574840545|-170.07416496276|-171.61350261755|-171.61350261755|-171.61350261755|-177.13834054809|-179.80333344516|-179.80333344516|-179.80333344516|-179.80333344516|-179.80333344516|-179.80333344516|-179.80333344516|-179.80333344516|-179.80333344516|-179.80333344516|-179.80333344516|-179.80333344516|-179.80333344516|-181.6759136736|-185.66679984823|-185.66679984823
01477|1075231|/equities/evo-payments-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01478|15693|/equities/ceva|R2000GROWTH|-22.997475742943|-23.322194549383|-23.699937684604|20.312902675904||20.312902675904|20.312902675904|20.312902675904|-23.433063381656|-23.433063381656|-23.433063381656|-23.433063381656|-23.584271079681|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516||-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516||-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516||-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516||-23.711534456516|-23.711534456516|-23.711534456516|-23.711534456516|-23.970594251713|-24.008993189159|-26.196103352775|-28.609081977462|-29.066557294633|-29.858583418884|-29.858583418884|-29.858583418884|-29.858583418884|-29.858583418884|-30.529383222478|-30.529383222478|-30.529383222478|-30.883586108874|-30.883586108874|-30.883586108874|-30.883586108874|-30.883586108874|-30.883586108874|-30.883586108874|-30.883586108874|-30.883586108874|26.381294364587|26.381294364587|26.381294364587|26.381294364587|26.381294364587|26.381294364587|26.381294364587|26.381294364587|26.381294364587|25.920396916845|25.920396916845|25.920396916845|25.050719597581|24.580522063312|23.476148820406|23.476148820406|23.476148820406|23.476148820406|23.476148820406|23.476148820406|23.476148820406|23.476148820406|23.476148820406|23.476148820406|22.1718314759|22.030368976247|21.747909206429|21.387298948543|21.107042929615|20.696668244543|20.696668244543|20.490520160665|20.240340738417|20.240340738417|20.240340738417|20.240340738417||20.240340738417|20.240340738417|20.240340738417|20.240340738417|20.240340738417|20.240340738417|20.240340738417|20.240340738417|20.240340738417|20.240340738417|20.240340738417|20.240340738417|20.127044921585|19.088018895015|-23.481048165595|-23.481048165595|-23.481048165595|-23.481048165595|-23.481048165595|-23.481048165595|-23.481048165595|21.101495130437|21.101495130437|21.101495130437|21.101495130437|20.865750170297|20.865750170297|20.865750170297|20.865750170297|20.865750170297|20.739158383793|20.739158383793|20.676344354806|20.676344354806|20.676344354806|20.676344354806|20.676344354806|20.035859317261|20.035859317261|20.035859317261||20.035859317261|19.798438444104|19.798438444104|19.798438444104|19.798438444104|19.44215529756|19.219060933107|19.111733793676|18.861007242797|18.861007242797||18.861007242797|18.861007242797|18.861007242797|18.861007242797|18.861007242797|18.848476442362|18.604832685286|18.214086042835|-21.366945644402|-21.366945644402|-21.366945644402|-21.366945644402|-21.366945644402|-21.54160541537|-22.289203714473|-22.289203714473|-22.514312748976||-22.514312748976|-23.449514076519|-24.01057155641|-24.079801538609|-24.409530298603|-25.011150595154|-25.011150595154|-25.011150595154|-25.011150595154|-25.011150595154|-25.011150595154|-25.834613319465|-27.218458383424|23.215428215182|23.215428215182|23.215428215182|22.586308962676|22.293745060729|22.293745060729|22.200550101385|21.81700020166|21.299444838053|-25.99327959915|-25.99327959915|-25.99327959915||-25.99327959915|-25.99327959915|-25.99327959915|-25.99327959915|-25.99327959915|-25.99327959915|-25.99327959915|-25.99327959915|-25.99327959915|-25.99327959915|-28.259199406261|-29.351989124204|-29.351989124204|-29.351989124204|-30.492766113176|-31.393072679191|-31.93924763749|-32.971942192426|-33.211385392984|-33.211385392984|-34.662849691003|-34.970105783243|-35.431449616506|-35.908175604598|-35.908175604598|-35.908175604598|-36.874846744263|-36.874846744263|-37.467379675667|31.51022225558|31.51022225558
01479|961108|/equities/viewray-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01480|100207|/equities/heron-therapeuti|R2000GROWTH|-1.3945446019711|-1.3993667762669|-1.3993667762669|-1.3993667762669||-1.3993667762669|-1.3993667762669|-1.4362408100667|-1.4688437416314|-1.4688437416314|-1.4688437416314|-1.4817708481417|1.2196158142969|1.2196158142969|1.2196158142969|1.2196158142969|1.2196158142969|1.2196158142969|1.2196158142969|1.2196158142969|1.2196158142969|1.2196158142969|1.2196158142969|1.2196158142969||1.2196158142969|1.1995731164001|1.193664529697|1.1666846368243|1.1666846368243|1.1645640726852|1.1645640726852|1.1645640726852|1.1645640726852|1.1645640726852|1.1645640726852||1.1645640726852|1.1645640726852|1.1645640726852|1.1645640726852||1.1645640726852|1.1645640726852|1.1645640726852|1.1645640726852|1.1645640726852|1.1645640726852|1.1645640726852|1.1571408063746|1.1571408063746|1.1499342554782|1.1188158452483|1.0931286546888|1.0743096507591|1.061355177672|1.0204835711931|0.98887055439139|-1.257088627395|-1.257088627395|-1.257088627395||-1.257088627395|-1.257088627395|-1.257088627395|-1.257088627395|-1.2740716973168|-1.2740716973168|-1.277879646445|-1.2981996304732|-1.3013329381127|-1.3109254963286|-1.3187421659067|-1.3187421659067|-1.3187421659067|-1.319157922647|-1.3343421688583|-1.344824584646|-1.3651366714355|-1.3651366714355|-1.3651366714355|-1.3718184965315|-1.3753538614581|-1.3967543616668|-1.3967543616668|-1.3967543616668|-1.3967543616668|-1.4029567597937|-1.4029567597937|-1.4029567597937|-1.4029567597937|-1.4029567597937|-1.4029567597937|-1.4029567597937|-1.4029567597937|-1.4029567597937|-1.4029567597937|-1.4029567597937|-1.4029567597937|-1.4029567597937|-1.4029567597937|-1.4029567597937|-1.4029567597937|-1.4029567597937|-1.4029567597937|-1.4029567597937|-1.4081207167168|-1.4081207167168|-1.4081207167168|-1.4081207167168|-1.4081207167168|-1.4081207167168|-1.4081207167168|-1.4338285604075|-1.4372539828172|-1.4736155216286|-1.4929061404411|-1.5082291156654|-1.5396655048122|-1.5396655048122|-1.5487228037387|-1.5487228037387|-1.586358620223|-1.6006762799252||-1.604417632928|-1.604417632928|-1.604417632928|-1.604417632928|-1.604417632928|-1.604417632928|-1.604417632928|-1.604417632928|-1.6518529773979|-1.6956699293221|-1.7173424500261|-1.7173424500261|-1.7173424500261|-1.7173424500261|-1.7391360951833|-1.7773734677028|-1.9637632287696|-1.9637632287696|-1.9637632287696|-1.9637632287696|-1.9637632287696|-2.0344591247986|-2.108843490807|-2.1109372016763|-2.1482635733127|-2.1725150872866|-2.2105762963159|-2.2105762963159|-2.2105762963159|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843||-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843||-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2345237143843|-2.2383626871159|-2.2383626871159|-2.2577317753017||-2.2577317753017|-2.3274797243741|-2.3433689709212|-2.3433689709212|-2.3433689709212|-2.3433689709212|-2.3433689709212|-2.3433689709212|-2.5048543938559|1.9645516367439|1.9645516367439|1.9645516367439|1.9645516367439|1.9645516367439|1.9645516367439|1.9645516367439|1.9645516367439|1.9277613937712|1.9277613937712|1.8652903040092|1.8567115553927|1.817740253057|-2.2467391549452|-2.2467391549452|-2.2467391549452||-2.2467391549452|-2.2999817085562|-2.2999817085562|-2.2999817085562|-2.2999817085562|-2.2999817085562|-2.3213684969807|-2.3803451016685|1.9102379786795|1.9102379786795|1.9102379786795|1.9102379786795|1.9102379786795|1.9102379786795|1.9102379786795|1.9102379786795|1.9102379786795|1.9102379786795|1.9102379786795|1.8987148349103|1.8987148349103|1.8987148349103|1.8874602380438|1.8874602380438|1.8874602380438|1.8874602380438|1.8874602380438|1.8874602380438|1.8874602380438|1.8874602380438|1.8874602380438
01481|102914|/equities/radius-heal|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01482|1166431|/equities/pulmonx-corp|R2000GROWTH|-1.7200166568192|-1.7200166568192|-1.7441260272995|-1.7441260272995||-1.7441260272995|-1.7441260272995|-1.7587511202511|-1.8127367963103|-1.8127367963103|-1.8127367963103|-1.8172075803311|-1.9052306540841|-1.9497006809308|-2.0099452640827|-2.0166058370598|-2.0598397728611|-2.1056553188087|-2.1271170381177|-2.1789235188964|-2.1789235188964|-2.1789235188964|-2.1789235188964|-2.1789235188964||-2.223526115153|-2.3519735214155|-2.4043078970813|-2.4043078970813|-2.4495087411561|2.0230407892049|2.0230407892049|2.0230407892049|2.0230407892049|2.0230407892049|2.0230407892049||2.0230407892049|2.0230407892049|2.0230407892049|2.0230407892049||2.0230407892049|2.0230407892049|2.0230407892049|2.0230407892049|2.0230407892049|1.9856008090775|1.9732416164483|1.9732416164483|1.9719352999888|1.8365946786891|1.7467719732933|1.6253022020848|1.5640267405725|1.5640267405725|1.4828297798078|1.366694185937|-1.8769569558147|-1.8769569558147|-1.8769569558147||-1.8769569558147|-1.8769569558147|-1.8769569558147|-1.8769569558147|-1.8927298830884|-1.9296047465469|-1.9296047465469|-1.9903942232293|-2.1115491594388|-2.3113252502529|-2.3113252502529|-2.3113252502529|-2.3113252502529|-2.3113252502529|-2.3113252502529|-2.3113252502529|-2.3820280147756|-2.3915845624165|-2.3915845624165|-2.3915845624165|1.8108018286488|1.8108018286488|-1.8669878398862|-1.8669878398862|-1.8669878398862|-1.8669878398862|-1.8669878398862|-1.8669878398862|-1.8669878398862|-1.9125109001887|-1.9125109001887|-1.9125109001887|-1.9381973046122|-1.9381973046122|-1.9381973046122|-1.9381973046122|-1.9381973046122|-1.9381973046122|-1.9381973046122|-1.9381973046122|-1.9381973046122|-1.9381973046122|-1.9381973046122|-1.9381973046122|-1.9381973046122|-1.9381973046122|-1.9381973046122|-1.9381973046122|-1.9381973046122|-1.9381973046122|-1.9651080721019|-1.9826423386068|-2.008116414393|-2.008116414393|-2.008116414393|-2.008116414393|-2.008116414393|-2.008116414393|-2.008116414393|-2.008116414393|-2.008116414393|-2.008116414393||-2.008116414393|-2.008116414393|-2.008116414393|-2.008116414393|-2.008116414393|-2.008116414393|-2.008116414393|-2.0278071653456|-2.116452436934|-2.1557746160301|-2.1557746160301|-2.1603050881263|-2.2822834444969|-2.3233927039007|-2.370580782239|-2.4812008095498|-2.5777232064931|-2.6377480045654|-2.7088644521874|-2.8039048863166|-2.9392499209238|-3.1313887835424|2.6420082024987|2.6420082024987|2.6420082024987|2.6420082024987|2.6420082024987|2.6420082024987|2.5255646763306|2.5212775820785|-3.1738588004735|-3.1738588004735|-3.1738588004735|-3.1738588004735|-3.1738588004735|-3.1738588004735|-3.1738588004735|-3.1738588004735|-3.1738588004735|-3.1738588004735||-3.1738588004735|-3.1738588004735|-3.1738588004735|-3.1738588004735|-3.203837872217|-3.203837872217|-3.2700520347638|-3.2700520347638|-3.2700520347638|-3.4428354182821||-3.4928838719903|-3.5954710234071|-3.7521899926293|-3.8568555367907|-3.8973943203794|-3.8973943203794|-3.8973943203794|-3.8973943203794|-3.8973943203794|-3.8973943203794|-3.8973943203794|-3.8973943203794|-3.8973943203794|-3.8973943203794|-3.8973943203794|-3.8973943203794|-3.9750547063335||-3.9750547063335|-4.1345050877977|-4.2361166948134|-4.3806853552719|-4.4346892723397|-4.5074769268385|-4.5086134551915|-4.5086134551915|-4.8147544550351|-4.8147544550351|-4.8147544550351|-4.9701715254069|-4.9701715254069|-4.9701715254069|-5.1632461706003|-5.3972179932948|-5.9171979733542|-5.9171979733542|-5.9171979733542|-5.9171979733542|-5.9171979733542|-5.9171979733542|-5.9171979733542|-5.9171979733542|-5.9171979733542||-6.3179973571648|-6.5799970857689|-6.8705524330215|-6.9750583839501|-7.0083984745967|-7.0787758709576|-7.3230843148393|-7.9156495290512|-8.1608018322631|-8.1608018322631|-8.162977337953|-8.162977337953|-8.162977337953|-8.162977337953|-8.2935855419505|-8.2935855419505|-8.4781506095847|-8.725445088912|-9.1909485686611|-9.1909485686611|-9.1909485686611|-9.1909485686611|-9.1909485686611|-9.1909485686611|-9.1909485686611|-9.2193869869787|-9.2726384083526|-9.2726384083526|-9.4733189879249|7.252998768498|7.252998768498
01483|1052242|/equities/orthopediatrics|R2000GROWTH|-18.604863198086|-18.604863198086|-18.604863198086|-18.604863198086||-18.604863198086|-18.604863198086|-18.604863198086|-18.604863198086|-18.604863198086|-18.863180937021|-18.949644845558|-19.389605727276|-19.583172284321|16.975403934663|16.975403934663|16.975403934663|16.975403934663|16.975403934663|16.975403934663|16.975403934663|16.975403934663|16.975403934663|16.975403934663||16.975403934663|16.975403934663|16.975403934663|16.975403934663|16.975403934663|16.975403934663|16.975403934663|16.975403934663|16.975403934663|16.975403934663|16.975403934663||16.975403934663|16.975403934663|16.975403934663|16.975403934663||16.975403934663|16.975403934663|16.975403934663|16.975403934663|16.975403934663|16.975403934663|16.975403934663|16.975403934663|16.975403934663|16.975403934663|16.975403934663|16.37067249831|16.37067249831|16.37067249831|16.140803693367|16.140803693367|16.140803693367|16.140803693367|16.140803693367||16.140803693367|16.140803693367|-18.227035391984|-18.227035391984|-18.227035391984|-18.227035391984|-18.227035391984|-18.470317695602|-18.651636955421|-18.651636955421|-18.651636955421|-18.651636955421|-18.651636955421|-18.651636955421|-18.651636955421|-18.691657468125|-18.691657468125|-18.691657468125|-18.691657468125|-18.691657468125|-18.691657468125|-18.691657468125|-18.691657468125|-18.691657468125|-18.691657468125|-18.691657468125|-18.691657468125|-18.691657468125|-18.691657468125|-18.691657468125|-18.691657468125|-18.691657468125|-18.691657468125|-18.691657468125|-20.354620002425|-20.466799867061|-20.482277168065|-20.695946788133|-20.695946788133|-20.695946788133|-20.695946788133|-20.695946788133|-20.695946788133|-20.743274158174|-20.903638144262|18.881272663362|18.881272663362|18.881272663362|18.881272663362|18.881272663362|18.881272663362|18.881272663362|18.881272663362|18.881272663362|18.881272663362|18.881272663362|18.881272663362|18.881272663362|18.881272663362|18.881272663362|18.881272663362|18.881272663362||18.881272663362|18.881272663362|18.881272663362|18.294192382238|-21.68281389461|-21.68281389461|-21.68281389461|-21.68281389461|-21.68281389461|-21.68281389461|-21.68281389461|-21.68281389461|-21.68281389461|-21.68281389461|-21.68281389461|-21.68281389461|-21.68281389461|-21.68281389461|-23.032337942705|-23.032337942705|-23.032337942705|20.45767681797|20.45767681797|20.45767681797|20.45767681797|20.45767681797|20.45767681797|20.42824185479|20.42824185479|20.42824185479|20.42824185479|20.42824185479|20.011325531173|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155||-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155||-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.495336937155|-22.691208865075|-23.29828710228|-23.429263641104|-23.589707765149||-23.589707765149|-24.300786452345|-24.449013054993|-24.449013054993|-24.449013054993|-24.449013054993|-24.449013054993|-24.449013054993|-24.449013054993|-24.449013054993|-24.449013054993|-24.449013054993|-24.449013054993|-24.449013054993|-24.449013054993|-24.49625090982|-24.49625090982|-24.517537733831|-24.517537733831|-24.517537733831|-24.517537733831|-24.517537733831|-24.517537733831|-24.517537733831|-24.517564081393||-24.844516408931|-25.134740445891|-25.778600160589|-25.972906369092|-26.281162440912|-26.511650514068|-26.511650514068|-26.511650514068|-26.975460952589|21.962856029296|21.962856029296|21.962856029296|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675|-26.177069932675
01484|15493|/equities/atrion-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE|19.440628700948|19.440628700948|19.440628700948|19.440628700948||19.440628700948|19.440628700948|19.440628700948|19.440628700948|19.440628700948|19.440628700948|19.440628700948|19.440628700948|19.440628700948|19.440628700948|19.440628700948|19.440628700948|19.440628700948|19.319280953695|19.319280953695|19.319280953695|18.057983870297|17.85284593933|17.85284593933||17.124639175923|16.988560092219|15.771645108603|15.541272101294|15.284790750573|15.284790750573|15.284790750573|14.745200629841|14.669823641921|14.040081336923|-17.382752653565||-17.382752653565|-17.382752653565|-17.382752653565|-17.382752653565||-17.382752653565|-17.382752653565|-17.382752653565|-17.382752653565|-17.382752653565|-17.628813845808|-17.634159943456|-17.688665015116|-17.688665015116|-17.688665015116|-17.688665015116|-17.688665015116|-17.688665015116|-17.688665015116|-17.688665015116|-17.688665015116|-17.688665015116|-17.688665015116|-17.688665015116||-17.688665015116|-17.688665015116|-17.688665015116|-17.688665015116|-19.98423879082|-20.244554224512|-20.244554224512|-20.700060675432|-21.041179045362|-21.491032185734|-21.749329741995|-21.856451259611|-21.856451259611|-21.856451259611|-22.462723611193|-23.766637773864|-24.796264511074|-26.516403787363|18.936106014241|18.936106014241|18.936106014241|18.936106014241|18.936106014241|18.936106014241|18.936106014241|18.936106014241|18.936106014241|18.936106014241|18.936106014241|18.936106014241|18.936106014241|18.936106014241|18.936106014241|16.429563734254|14.838403513388|14.248218463009|14.248218463009|14.248218463009|14.248218463009|14.248218463009|14.248218463009|14.248218463009|14.248218463009|14.248218463009|14.248218463009|14.248218463009|12.852442659874|11.891880368678|11.695144705738|11.14895524445|10.889405668475|10.776716802625|10.210475309875|10.210475309875|10.210475309875|10.210475309875|9.9866389788809|9.5312900733759|9.5312900733759|9.5312900733759|9.5312900733759|9.5312900733759||9.5312900733759|9.5312900733759|9.5312900733759|9.5312900733759|8.3931053197661|8.3931053197661|8.3931053197661|8.3931053197661|8.3931053197661|8.3931053197661|8.3931053197661|8.3931053197661|8.3931053197661|8.3931053197661|8.3931053197661|8.3931053197661|8.3931053197661|8.3931053197661|8.3931053197661|8.3931053197661|8.3931053197661|8.3931053197661|8.3931053197661|8.3931053197661|8.3931053197661|7.987011489634|7.9208683011315|7.6395756930534|7.4582107060269|7.4582107060269|7.4278119927331|7.0259018877793|6.4112794906617|5.8975328903199|5.43781428655|5.1714604466051|5.1627336706155|5.0587672435034|5.0587672435034|5.0587672435034||5.0587672435034|4.9245861595194|4.8620175002835|4.8620175002835|4.8620175002835|4.8620175002835|4.8620175002835|4.8620175002835|4.8620175002835|4.8620175002835||4.8620175002835|4.8620175002835|4.8620175002835|4.7356015756413|4.7356015756413|4.7356015756413|4.7356015756413|4.7356015756413|4.7157329869102|4.7157329869102|4.7157329869102|4.647902064163|4.647902064163|4.647902064163|4.647902064163|4.647902064163|4.647902064163||4.2543356469809|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728|3.8974357063728||3.8974357063728|3.4910397722939|3.4248505053966|3.4248505053966|3.1412115028664|-4.1077957798985|-4.1077957798985|-4.1077957798985|-4.1077957798985|-4.1077957798985|-4.2705452232391|-4.3132824108961|-4.3132824108961|-4.315747133666|-4.5402969163587|-4.7442407389404|-4.7969842508901|-4.8498174781017|-4.8498174781017|-4.8498174781017|-4.8498174781017|-4.8498174781017|-4.8498174781017|-4.8498174781017|-4.8498174781017|-4.8498174781017|-4.8498174781017|-4.8498174781017|-4.8498174781017|-4.930395444669|-4.930395444669
01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE|-10.897555508799|-10.897555508799|-11.579506307384|-12.127785264939||-12.586108927666|9.7205828022066|9.7205828022066|9.7205828022066|9.7205828022066|9.7205828022066|9.7205828022066|9.7205828022066|8.9406481662397|8.8987014047163|8.8987014047163|8.684356873991|8.6480674983545|8.6480674983545|8.6480674983545|8.6480674983545|8.6480674983545|8.6480674983545|8.6480674983545||8.6480674983545|8.3218750160583|7.891105669698|6.9551174573997|-8.9785421787331|-8.9785421787331|-8.9785421787331|-9.0400471619577|7.2515272631116|7.2515272631116|7.2515272631116||6.9725305784486|6.9611168584012|6.9611168584012|6.9611168584012|6.9611168584012|6.6469122835833|6.6469122835833|6.6469122835833|6.6319260299008|6.6319260299008|6.4393623868404|6.388008301686|6.388008301686|6.388008301686|6.388008301686|6.1972314971804|5.7208130512104|5.3781255785476|5.1454172999606|5.1143524548461|4.9137248353881|4.43011663542|3.9043072129378|3.6393413968759||-5.048935662689|-5.048935662689|-5.048935662689|-5.048935662689|-5.048935662689|-5.048935662689|-5.048935662689|-5.0615951473869|-5.2398279304148|-5.4834197886389|-5.7068552581912|-5.8542835810059|-6.160315047621|-6.3322945291458|-6.4961043015746|-6.4961043015746|-6.6685854524776|-6.6685854524776|-6.7901671897242|-6.7901671897242|-7.2010192088363|-7.5581972657917|-7.5581972657917|-7.5581972657917|-7.5581972657917|-7.5581972657917|-7.5581972657917|-7.5581972657917|-7.5581972657917|-7.5581972657917|-7.5581972657917|-7.5581972657917|-7.5581972657917|-7.5581972657917|-7.9555914467439|-7.9938289611262|-7.9938289611262|-8.3676375248611|-8.6530463080568|-8.6530463080568|-8.6667180702601|-8.7022089611065|-8.9628767846438|-9.1495852866011|-9.186761396708|-9.7663901840999|-9.9085612600991|-10.223735074859|-10.731927479485|8.7027447073195|8.7027447073195|8.7027447073195|8.7027447073195|8.7027447073195|8.7027447073195|8.7027447073195|8.7027447073195|8.7027447073195|8.7027447073195|8.7027447073195|8.7027447073195|8.7027447073195||8.7027447073195|8.7027447073195|8.7027447073195|8.7027447073195|8.7027447073195|8.7027447073195|8.7027447073195|8.7027447073195|8.7027447073195|8.7027447073195|8.1509278448128|7.6042311094098|7.2563676195998|6.7356864961936|6.7058567073177|6.7058567073177|6.7058567073177|6.7058567073177|6.5699778452767|6.5699778452767|6.5699778452767|6.5699778452767|6.5699778452767|6.5699778452767|6.5699778452767|6.5699778452767|6.5699778452767|6.3779864195599|-8.5421402904403|-8.5421402904403|-8.5421402904403|-8.5421402904403|-8.5421402904403|-8.5421402904403|-8.5421402904403|-8.5421402904403|-8.5421402904403|-8.5421402904403|-8.5421402904403|-8.5421402904403||-8.5421402904403|-8.5421402904403|-8.5421402904403|-8.5421402904403|-8.6318782935553|-8.6749775245373|-8.6749775245373|-8.8861016641654|-8.8861016641654|-9.3356687636947||-9.5362986824882|-9.714775962076|-9.7603840642032|-9.7603840642032|-10.463043430653|-11.296770761638|8.9460482544623|8.9460482544623|8.9460482544623|8.9460482544623|8.9460482544623|8.9460482544623|8.9460482544623|8.9460482544623|8.8956089491008|8.2870652404492|7.6495166053446||7.501564525046|7.501564525046|7.4823630455566|7.4823630455566|7.3134656927998|7.3134656927998|7.2984609098363|7.0848116721548|7.0848116721548|6.7367353269168|6.303872354462|6.065697956917|6.065697956917|6.065697956917|6.065697956917|6.065697956917|6.065697956917|5.58262096025|5.58262096025|5.2995788849885|-7.2046769649165|-7.2046769649165|-7.2046769649165|-7.2046769649165|-7.2046769649165||-7.2046769649165|-7.2046769649165|-7.2554744912935|-7.4737607586994|-7.5376951319405|-7.5376951319405|-7.5376951319405|-7.5376951319405|-7.5376951319405|-7.5376951319405|-8.5246613403634|-8.633046978796|-8.633046978796|-8.633046978796|-8.9301877261686|-8.9301877261686|-8.9301877261686|-9.4679862130006|-9.9094292177448|-9.9798939750367|-9.9798939750367|-9.9798939750367|-10.002759738214|-10.002759738214|-10.002759738214|-10.002759738214|-10.843066316453|-11.254795663453|-11.740884190243|-11.795137994203|-13.485975522369
01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE|-3.7190303918242|-3.7190303918242|-3.7190303918242|-3.7190303918242||-3.7190303918242|-3.7190303918242|-3.7190303918242|-3.7190303918242|-3.7190303918242|-3.7190303918242|-3.7190303918242|-3.7190303918242|-3.7190303918242|-3.7190303918242|-3.7190303918242|-3.7190303918242|-3.9193671143187|-4.0931854950204|-4.271317281857|-4.3521431272638|-4.3521431272638|-4.3521431272638|-4.3521431272638||-4.4822843464416|-4.4822843464416|-4.4822843464416|-4.4822843464416|-4.4822843464416|-4.4822843464416|-4.6405937309841|-4.7812153361218|4.0242798201763|4.0242798201763|4.0242798201763||4.0242798201763|4.0242798201763|4.0242798201763|4.0242798201763||4.0242798201763|4.0242798201763|4.0242798201763|4.0242798201763|4.0242798201763|4.0242798201763|4.0242798201763|4.0242798201763|4.0242798201763|4.0242798201763|3.6320957502881|3.6320957502881|3.6320957502881|3.6320957502881|3.6320957502881|3.6320957502881|3.6320957502881|3.6320957502881|3.6320957502881||3.6320957502881|3.6320957502881|3.6320957502881|3.6320957502881|3.6320957502881|3.6320957502881|3.6320957502881|3.6320957502881|3.6320957502881|3.6320957502881|3.6320957502881|3.6320957502881|3.6320957502881|3.6320957502881|3.5653005530613|3.1056674509333|2.8810748556241|2.8104385140672|2.8104385140672|2.8104385140672|2.8104385140672|2.8104385140672|2.8104385140672|2.8104385140672|2.7479872707012|2.5459969312485|2.4676731774362|2.4676731774362|2.4676731774362|2.4676731774362|2.4676731774362|2.4676731774362|2.4676731774362|2.4676731774362|2.4676731774362|2.4676731774362|2.4676731774362|2.3938940108731|2.3938940108731|2.3938940108731|2.3938940108731|2.3938940108731|2.3938940108731|2.3938940108731|2.3938940108731|2.3938940108731|2.3938940108731|2.3938940108731|2.3938940108731|2.351383942433|2.351383942433|2.351383942433|2.1332044403507|1.8791161423208|1.8437620877038|1.8437620877038|1.8437620877038|1.8437620877038|1.8437620877038|1.8437620877038|1.834735592075|1.8041526269391||1.8041526269391|1.8041526269391|1.8041526269391|1.8041526269391|1.8041526269391|1.8041526269391|1.8041526269391|1.8041526269391|1.8041526269391|1.8041526269391|1.8039472314466|1.6542559328331|1.6542559328331|1.464451127875|-1.9594430986891|-1.9594430986891|-1.9616033968936|1.6500012741377|1.6500012741377|1.6500012741377|1.6500012741377|1.6500012741377|1.6500012741377|1.6500012741377|1.6500012741377|1.6500012741377|1.64356067737|1.64356067737|1.64356067737|1.64356067737|1.64356067737|1.64356067737|1.64356067737|1.64356067737|1.64356067737|1.64356067737|1.64356067737|1.6406230590967|1.5879144693114|1.5151827097709||1.5027030773489|1.4318922236593|1.4077292780218|1.4077292780218|1.4077292780218|1.4077292780218|1.4077292780218|1.4077292780218|1.4077292780218|1.4077292780218||1.3874515287691|1.3874515287691|1.3874515287691|1.3874515287691|1.3874515287691|1.3874515287691|1.3293905183798|1.1982116947711|1.1755700175335|1.1755700175335|1.0678555771565|1.0318649748298|1.0318649748298|1.0318649748298|1.0318649748298|0.9867964978245|0.9867964978245||0.9867964978245|0.9867964978245|0.9867964978245|0.9867964978245|-1.3286040023237|-1.3286040023237|-1.3286040023237|-1.3286040023237|-1.3286040023237|-1.3286040023237|-1.3286040023237|-1.3286040023237|-1.3286040023237|-1.3286040023237|-1.3286040023237|-1.3511777347584|-1.3511777347584|-1.3554751879925|-1.3955354772667|-1.3955354772667|-1.3971004676664|-1.3995975695203|-1.3995975695203|-1.3995975695203|-1.3995975695203||-1.4573306333301|-1.4993063058321|-1.5746514428395|-1.6145016141222|-1.6258405852634|-1.6834674001091|-1.6974871036855|-1.6974871036855|-1.6974871036855|-1.6974871036855|-1.83776346152|-1.9480704698847|-2.0178561181808|-2.0493607364752|-2.0493607364752|-2.0493607364752|-2.0493607364752|-2.0493607364752|-2.0493607364752|-2.0493607364752|-2.0493607364752|-2.0493607364752|-2.0493607364752|-2.074982164375|-2.074982164375|-2.074982164375|-2.074982164375|-2.074982164375|-2.074982164375|-2.074982164375|-2.074982164375
01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH|39.453004953504|39.453004953504|39.22618023216|39.22618023216||38.783435142326|38.783435142326|38.766703804652|38.14672661746|37.594194634363|37.360438275784|36.796560482294|36.796560482294|36.377289882535|35.478652441097|35.330142516476|35.330142516476|35.330142516476|35.330142516476|35.330142516476|35.330142516476|35.07795770365|34.645040214489|34.645040214489||34.645040214489|34.645040214489|34.423378295843|34.084584893059|33.707872272941|33.394414982765|33.132793516549|32.941439198821|32.187153232726|31.806248136213|31.806248136213||31.806248136213|31.806248136213|31.806248136213|31.806248136213|31.806248136213|31.686963309873|31.686963309873|31.686963309873|31.650145221964|31.650145221964|31.650145221964|31.650145221964|31.650145221964|31.650145221964|31.517383020471|30.529315331854|30.314771691563|30.314771691563|30.199361466911|30.199361466911|30.199361466911|30.199361466911|30.199361466911|30.199361466911||30.011563671459|29.91303506254|29.047817181203|-31.512142735267|-31.512142735267|-31.512142735267|-31.512142735267|-31.512142735267|-31.512142735267|-31.512142735267|-31.512142735267|-31.512142735267|-31.512142735267|-31.512142735267|-31.512142735267|-31.512142735267|-31.512142735267|-32.167808830235|-32.321306328088|-32.321306328088|-32.321306328088|-32.321306328088|-32.321306328088|-32.321306328088|-32.321306328088|-32.321306328088|-32.321306328088|-32.321306328088|-32.321306328088|-32.321306328088|-32.321306328088|-32.321306328088|-32.321306328088|-32.321306328088|-32.694224680033|-32.729826437727|-32.860113977609|-33.212267285328|-33.212267285328|-33.212267285328|-33.212267285328|-33.212267285328|-33.464242834424|-33.464242834424|-33.464242834424|-33.963047763346|31.982750608437|31.982750608437|31.982750608437|31.982750608437|31.982750608437|31.982750608437|31.982750608437|31.982750608437|31.982750608437|31.982750608437|31.982750608437|31.982750608437|31.982750608437|31.982750608437|31.982750608437|31.982750608437||31.982750608437|31.982750608437|31.664153736954|31.539593153683|31.539593153683|31.163713699676|30.454041901408|30.454041901408|30.454041901408|30.012417518627|29.695421960635|29.695421960635|29.695421960635|28.888713919104|28.418847705458|28.347003885479|27.991693121825|27.64090800342|-30.065194278335|-30.065194278335|-30.065194278335|-30.340215741899|-30.749251306093|-30.749251306093|-30.749251306093|-30.749251306093|-30.749251306093|-30.749251306093|-30.749251306093|-30.749251306093|-30.919712106427|-31.037724221239|-31.174693439282|29.222137005523|29.222137005523|29.222137005523|29.222137005523|29.222137005523|29.222137005523|29.222137005523||29.172963177049|28.417736833718|27.834151181276|27.561278882618|27.348858196196|27.348858196196|27.348858196196|27.348858196196|27.348858196196|27.348858196196||27.348858196196|27.348858196196|27.348858196196|27.241238460533|27.241238460533|27.241238460533|27.123653687363|-28.75221993474|-28.75221993474|-28.75221993474|-28.75221993474|-28.75221993474|-28.75221993474|-28.75221993474|-28.75221993474|-28.75221993474|-28.75221993474||-28.75221993474|27.154436372399|27.154436372399|27.154436372399|27.154436372399|27.154436372399|27.154436372399|26.991595664157|26.89732807492|26.100919706014|24.733799067236|24.099778165527|24.075156906146|24.075156906146|22.627374678738|22.607950031632|-24.397942382838|-24.397942382838|-24.397942382838|-24.397942382838|-24.397942382838|-24.397942382838|-24.397942382838|-24.397942382838|-24.397942382838||-24.397942382838|-24.397942382838|-24.397942382838|-24.397942382838|-24.397942382838|-24.397942382838|-24.397942382838|-24.397942382838|-24.397942382838|-24.659936620953|-24.902984939418|-24.926869301914|-24.926869301914|-24.926869301914|-25.206522205273|-25.365580058539|-25.496389776499|-25.496389776499|-25.496389776499|-25.496389776499|-26.025433547002|-26.029347321172|-26.165797971773|-26.552404796989|-26.552404796989|-26.598782446552|-26.784203002374|-27.306059357767|25.18881117749|25.18881117749|25.18881117749
01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH|85.10748056914|83.019777028048|82.880033828908|81.16681495331||81.16681495331|81.16681495331|81.16681495331|81.16681495331|80.840853133592|80.840853133592|80.29956353019|80.204512626047|79.101405918725|78.900245044108|78.865234722346|78.865234722346|78.865234722346|78.865234722346|78.865234722346|78.865234722346|78.865234722346|78.865234722346|78.865234722346||78.865234722346|-87.72647204552|-87.72647204552|-87.72647204552|-87.72647204552|-87.72647204552|-87.72647204552|-87.72647204552|-87.72647204552|-87.72647204552|-87.72647204552||-88.725526122627|-89.543360476557|-90.910254809005|-90.910254809005||-90.910254809005|-90.910254809005|-90.910254809005|-90.910254809005|-90.910254809005|-90.910254809005|-90.910254809005|-91.33798562687|-91.33798562687|-91.33798562687|-91.33798562687|-91.33798562687|-91.33798562687|-91.33798562687|-91.33798562687|-91.33798562687|-91.33798562687|-91.647900069216|-92.335380898102||-92.335380898102|-92.335380898102|-92.335380898102|-92.335380898102|-92.335380898102|-92.335380898102|-92.335380898102|-92.335380898102|-92.335380898102|-92.335380898102|-92.335380898102|-92.335380898102|-92.335380898102|-92.335380898102|-92.335380898102|-92.335380898102|-92.335380898102|-92.335380898102|-92.81517274415|-92.81517274415|-92.81517274415|-92.81517274415|-92.81517274415|-92.81517274415|-92.81517274415|-92.81517274415|-92.81517274415|-92.81517274415|-92.81517274415|-92.81517274415|-92.81517274415|-92.81517274415|-92.81517274415|-92.988072358986|-92.988072358986|-92.988072358986|-92.988072358986|-92.988072358986|-92.988072358986|-92.988072358986|-92.988072358986|-92.988072358986|-92.988072358986|-92.988072358986|-94.232946779353|-96.76215998555|-99.735129747399|91.56487437523|91.56487437523|91.56487437523|91.56487437523|91.56487437523|91.56487437523|91.56487437523|91.56487437523|91.56487437523|91.56487437523|91.56487437523|91.56487437523|91.56487437523|91.56487437523|91.56487437523||91.56487437523|91.56487437523|91.56487437523|91.56487437523|91.56487437523|91.56487437523|89.545138584647|89.540149303579|88.629136136725|88.629136136725|88.629136136725|87.811817014168|87.780907776565|86.196454869558|86.196454869558|86.196454869558|86.196454869558|86.196454869558|-86.183640628782|-86.183640628782|-86.183640628782|-86.423181457715|-86.423181457715|-86.423181457715|-86.423181457715|-86.423181457715|-86.423181457715|-86.423181457715|-86.423181457715|-86.423181457715|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557||-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557|-87.646140141557||-87.646140141557|-88.352374866351|-88.423051325314|-88.423051325314|-88.640293734944|-88.640293734944|-88.640293734944|-88.640293734944|-88.640293734944|-88.640293734944|-88.640293734944|-88.640293734944|-88.640293734944|-88.640293734944|-88.640293734944|-88.640293734944|-88.640293734944||-88.640293734944|-89.000881029143|-91.60510065928|-92.010127035064|-92.010127035064|-92.010127035064|-92.010127035064|-92.010127035064|-92.010127035064|-92.010127035064|-92.010127035064|-92.355585922313|-92.355585922313|-92.355585922313|-92.355585922313|-95.864530419323|82.991020065313|82.991020065313|82.991020065313|80.963625561756|80.963625561756|80.254582126451|78.53069634737|-88.98385946879|-88.98385946879||-88.98385946879|-88.98385946879|-88.98385946879|-88.98385946879|-88.98385946879|-88.98385946879|-88.98385946879|-88.98385946879|-88.98385946879|-89.394146629276|-91.241375675552|-91.241375675552|-91.241375675552|-91.241375675552|-91.241375675552|-91.795337840667|-91.795337840667|-91.795337840667|-91.795337840667|-91.795337840667|-91.795337840667|-91.795337840667|-91.795337840667|-91.795337840667|-91.795337840667|-91.862038264397|-93.000519158749|-93.000519158749|-93.000519158749|-93.020303490326|-97.048618478427
01490|1073623|/equities/the-lovesac-company|R2000GROWTH|-14.846477584831|-14.846477584831|-14.846477584831|-14.846477584831||-14.846477584831|-14.846477584831|-14.862761561588|-14.862761561588|-14.862761561588|-15.15309049522|-15.170811321923|-15.170811321923|-15.170811321923|-15.170811321923|-15.170811321923|-15.417567997717|-16.012575976874|13.535729760414|13.535729760414|13.535729760414|13.535729760414|13.535729760414|13.535729760414||13.535729760414|13.535729760414|13.535729760414|13.535729760414|13.535729760414|13.347482573683|13.347482573683|13.347482573683|13.110703447556|13.110703447556|13.110703447556||13.110703447556|13.110703447556|12.913003898435|12.889448987966||12.570283950827|12.570283950827|12.570283950827|12.570283950827|12.570283950827|12.570283950827|12.570283950827|12.570283950827|12.570283950827|12.570283950827|12.570283950827|12.570283950827|12.570283950827|12.570283950827|12.570283950827|12.570283950827|12.533621939932|12.533621939932|12.428469084937||11.814131947843|10.960980331994|-13.359008279301|-13.359008279301|-13.359008279301|-13.359008279301|-13.374453349088|-13.683559836253|-14.277843993356|-14.94421958003|-14.94421958003|-14.94421958003|-14.94421958003|-14.94421958003|-15.131244013415|-15.436069638772|-15.436069638772|-15.52261965074|-15.52261965074|-15.937354747872|-16.428183411905|-16.428183411905|-16.428183411905|-16.428183411905|-16.428183411905|-16.428183411905|-16.428183411905|-16.428183411905|-16.428183411905|-16.428183411905|-16.428183411905|-16.428183411905|-16.428183411905|-16.454470156904|-16.99992243369|-17.40630273377|-18.039780876759|-18.690867289043|-18.71818612255|-18.759651959355|-18.96572379317|-19.338582136522|-19.477312938252|-19.881458909289|-20.047177693332|-20.524163348901|-20.76443090199|-20.776285592699|-21.030113249026|-21.030113249026|-21.030113249026|-21.030113249026|-21.030113249026|-21.030113249026|-21.266817654727|17.774024370442|17.774024370442|17.774024370442|17.774024370442|17.121419281537|-19.98436098579|-19.98436098579||-19.98436098579|-19.98436098579|-19.98436098579|-19.98436098579|-19.98436098579|-19.98436098579|-19.98436098579|-19.98436098579|-19.98436098579|-19.98436098579|-19.98436098579|-19.98436098579|-19.98436098579|-19.98436098579|-19.98436098579|-19.98436098579|-19.98436098579|-19.98436098579|-19.98436098579|-19.98436098579|-19.98436098579|17.522065879417|17.522065879417|17.522065879417|17.522065879417|17.522065879417|-20.087921749394|-20.087921749394|-20.087921749394|-20.087921749394|-20.087921749394|-20.087921749394|-20.087921749394|-20.0904023853|-20.0904023853|-20.0904023853|-20.0904023853|-20.0904023853|-20.0904023853|-20.0904023853||-20.0904023853|-20.0904023853|-20.0904023853|-20.0904023853|-20.0904023853|-20.0904023853|-20.0904023853|-20.0904023853|-20.0904023853|-20.0904023853||-20.0904023853|-20.0904023853|-20.0904023853|-20.0904023853|-21.143885294833|-21.143885294833|-21.143885294833|-21.143885294833|-21.143885294833|-21.143885294833|-21.143885294833|-21.143885294833|-21.143885294833|-21.143885294833|-21.143885294833|-21.143885294833|-21.143885294833||-21.143885294833|18.533855312712|18.533855312712|18.533855312712|18.533855312712|18.533855312712|18.533855312712|18.533855312712|18.533855312712|18.134583439702|17.786855291283|17.786855291283|17.473376296987|17.473376296987|17.473376296987|17.473376296987|17.473376296987|17.473376296987|17.473376296987|17.473376296987|17.473376296987|17.203752331193|17.048368988496|16.455576430936|15.71373018863||15.531922495389|14.852135300663|14.447373522682|13.487103715388|12.818425989645|12.70047267333|-17.350620335815|-17.350620335815|-17.680133945939|-17.897370902694|-19.212078615468|16.052798133604|16.052798133604|16.052798133604|16.052798133604|16.052798133604|15.80811008426|-18.577430975018|-18.577430975018|-18.577430975018|-18.577430975018|-18.577430975018|-18.577430975018|-18.721338056707|-18.721338056707|-19.223953696515|-19.488104315483|-19.488104315483|-19.631226614541|-20.426085237471|-21.477872693767
01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH|1.6713553217075|1.6713553217075|1.6713553217075|1.6713553217075||1.6713553217075|1.6713553217075|1.6713553217075|1.6159726146218|1.550373563027|1.550373563027|1.550373563027|1.4609706168435|1.3048979224194|1.3048979224194|1.3048979224194|1.1581326305255|1.1581326305255|1.1581326305255|1.1581326305255|1.1581326305255|1.1581326305255|1.1581326305255|1.1581326305255||1.1581326305255|1.1581326305255|1.1581326305255|1.1581326305255|1.0901473362562|-1.4134075028057|-1.4134075028057|-1.4134075028057|-1.4134075028057|-1.4144278161755|-1.4144278161755||-1.4601975605478|-1.5463306556797|-1.6298118510352|-1.6508520221828||-1.7094864702915|-1.7094864702915|-1.7094864702915|-1.7094864702915|-1.7094864702915|-1.7094864702915|-1.7094864702915|-1.7094864702915|-1.7094864702915|-1.7094864702915|-1.7094864702915|-1.7094864702915|-1.7094864702915|-1.7094864702915|-1.7094864702915|-1.7094864702915|-1.7255405095655|-1.7433159167059|-1.7433159167059||-1.7433159167059|-1.7433159167059|-1.7433159167059|-1.7433159167059|-1.7433159167059|-1.7433159167059|-1.7433159167059|-1.7433159167059|-1.7433159167059|-1.7433159167059|-1.7433159167059|-1.7433159167059|-1.7433159167059|-1.7433159167059|-1.7433159167059|-1.8612232334622|-1.9624980431142|-1.9690593016666|-1.9690593016666|-2.0439548175116|-2.0636720238548|-2.1213207340464|-2.1213207340464|-2.1213207340464|-2.1213207340464|-2.1213207340464|-2.1405291744854|-2.1405291744854|-2.1405291744854|-2.2344269033699|-2.3316742773882|-2.3621380854571|-2.3707589759787|-2.3758211482851|1.6688284905443|1.6688284905443|1.6688284905443|1.6688284905443|1.5556428467443|1.3673809474497|1.3418121807872|1.3229422237033|1.3229422237033|1.2942246359316|1.2224718577031|1.0183020903406|0.94391230700401|0.94391230700401|0.94391230700401|0.87957185153848|0.87957185153848|0.87957185153848|0.87957185153848|0.87957185153848|0.87957185153848|0.84058369633034|0.84058369633034|0.84058369633034|0.84058369633034|0.84058369633034|0.84058369633034|0.84058369633034||0.84058369633034|0.84058369633034|0.8377596563374|0.81309778016719|0.81309778016719|0.76501974046135|0.62002193464067|0.60117706415126|0.60117706415126|0.58846892645038|0.517177673201|0.517177673201|0.517177673201|0.517177673201|0.517177673201|0.517177673201|0.517177673201|0.51568076899784|0.44977995689732|0.44977995689732|0.44977995689732|0.44977995689732|0.44977995689732|0.44977995689732|0.44491105207714|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411||-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.55410985239411|-0.56251094946226|-0.57846218357439|-0.59260796849325|-0.61281440594014|0.45656539856088|0.45656539856088||0.45656539856088|0.45656539856088|0.45656539856088|0.45656539856088|0.45656539856088|0.45656539856088|0.45656539856088|0.45656539856088|0.41498316378442|-0.57054018481048|-0.57054018481048|-0.57054018481048|-0.57054018481048|-0.57054018481048|-0.57054018481048|-0.57054018481048|-0.57054018481048||-0.57054018481048|-0.57054018481048|-0.57054018481048|-0.58269464256004|-0.58989960155703|-0.59107635856746|-0.59107635856746|-0.59107635856746|-0.59107635856746|-0.59107635856746|-0.61014039252729|-0.62915601371098|-0.64433393476592|-0.6768164038458|-0.69226032272269|-0.69226032272269|-0.6976392807264|-0.69964919671956|-0.70303798533748|-0.70909355768492|-0.70909355768492|-0.70909355768492|-0.70909355768492|-0.70909355768492|-0.70909355768492||-0.70909355768492|-0.70909355768492|-0.70909355768492|-0.70909355768492|-0.70909355768492|-0.71043728831665|-0.73243869707714|-0.73243869707714|-0.73243869707714|-0.73243869707714|-0.792604130349|-0.83193791888538|-0.84901433942917|-0.88410482205951|-0.94290534432292|-0.94641700580782|-0.97540780454947|-0.98584758407621|-1.005208413543|-1.0341260253739|-1.080456670716|-1.0939740732805|-1.1323711988546|-1.2053013407762|-1.2390343175525|-1.3386501224167|-1.3785334793867|-1.409592737549|-1.4288364205024|0.90497978046831|0.90497978046831
01492|942670|/equities/upland-software-inc|R2000GROWTH|-1.2030076088517|-1.2030076088517|-1.2030076088517|-1.2030076088517||-1.2305362359251|-1.2922013849644|-1.3641403616168|-1.4232310207262|-1.4232310207262|-1.4232310207262|-1.4335899983926|-1.4884333251895|-1.513342638698|-1.5629362021186|-1.5735402608688|-1.6156003303854|-1.6451114291977|-1.6690959858708|-1.6775307284871|-1.6775307284871|-1.6775307284871|-1.6775307284871|-1.6775307284871||-1.6775307284871|-1.6775307284871|-1.6775307284871|-1.6775307284871|-1.6775307284871|-1.6775307284871|-1.6775307284871|-1.6775307284871|-1.6775307284871|-1.6775307284871|-1.6775307284871||-1.6775307284871|-1.7223119125409|-1.7231243700499|-1.7379159762589|-1.7533570785896|-1.7533570785896|-1.7533570785896|-1.7533570785896|-1.7887301069251|-1.7958112537586|-1.8331236110488|-1.8531706251877|-1.8858208055004|-1.8858208055004|-1.8858208055004|-1.8858208055004|-1.8858208055004|-1.9226064278797|-2.0084627087597|-2.0495808318461|-2.1023120764455|-2.141735593871|-2.1708172939394|-2.189502817981||-2.189502817981|-2.189502817981|-2.189502817981|-2.189502817981|-2.189502817981|-2.189502817981|-2.189502817981|-2.2091237663965|-2.2091237663965|-2.2091237663965|-2.2091237663965|-2.2091237663965|-2.2091237663965|-2.2091237663965|-2.3373749719408|-2.3373749719408|-2.3762777300175|-2.4229752456144|-2.4492459516707|-2.4492459516707|-2.5231012217406|-2.5556457034088|-2.6084951417685|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031||2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|2.1444173879031|1.6859303918817|-2.3718045018659|-2.3718045018659|-2.3731161314631|-2.4040001815219|-2.4040001815219|-2.4939773700438|-2.4939773700438|-2.6345970058664|1.895554189753|1.895554189753|1.895554189753|1.895554189753|1.895554189753|1.895554189753|1.895554189753|1.8845047607151|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947||-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1008141287947|-2.1375712563356|-2.184779897388|-2.184779897388|-2.184779897388|-2.2283109658915||-2.2513469496627|-2.2513469496627|-2.2513469496627|-2.2513469496627|-2.3446355174271|-2.3607577225442|-2.3607577225442|-2.3607577225442|-2.3607577225442|-2.4676162581968|-2.4676162581968|-2.5228846979723|-2.5802107732148|-2.7752896459733|-2.8396891232668|-2.8396891232668|-2.8453015910099||-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8453015910099|-2.8507795848791||-3.0432605422505|-3.0432605422505|-3.1351357592514|-3.1351357592514|-3.1351357592514|-3.1351357592514|-3.1351357592514|-3.1351357592514|-3.1618174859076|-3.2042416144509|-3.4619351282274|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.5584886875363|-3.6589930550491|-3.8878589754011
01493|1165436|/equities/live-oak-acquisition|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.24594346493748|-0.24594346493748|-0.26715940510529|-0.29170015185563|-0.29170015185563|-0.29170015185563|-0.30868966898128|-0.30868966898128|-0.30868966898128|-0.30868966898128|-0.30868966898128|-0.30868966898128|-0.30963866149791|-0.30963866149791|-0.30963866149791||-0.30963866149791|-0.30963866149791|-0.30963866149791|-0.30963866149791|-0.30963866149791|-0.30963866149791|-0.30963866149791|-0.30963866149791|-0.33998739841258|-0.34998598995778||-0.37064834717823|-0.37064834717823|-0.37064834717823|-0.37193150027939|-0.37745722581223|-0.39670803369499|-0.40357372133547|-0.40357372133547|-0.40357372133547|-0.40357372133547|-0.40357372133547|-0.40899212964611|-0.40899212964611|-0.40899212964611|-0.40899212964611|-0.40899212964611|-0.40899212964611||-0.44911240231788|-0.44911240231788|-0.44911240231788|-0.44911240231788|-0.46976378523416|-0.47407086732328|-0.48328034938663|-0.48328034938663|-0.48328034938663|-0.48328034938663|-0.48328034938663|-0.51781149358981|-0.54534610693579|-0.58182922165548|-0.58182922165548|-0.58182922165548|-0.58182922165548|-0.58182922165548|-0.58182922165548|-0.58182922165548|-0.58182922165548|-0.58182922165548|-0.58182922165548|-0.58182922165548|-0.58182922165548||-0.58182922165548|-0.58182922165548|-0.58182922165548|-0.58523246161314|-0.59962407540582|-0.63193002554336|-0.64233958790212|-0.67491197338401|-0.67491197338401|-0.67491197338401|-0.71156886027586|-0.75563207303299|-0.76681340027533|-0.82634268109094|-0.83347305789272|-0.83347305789272|-0.89010158688702|-0.89010158688702|-0.89010158688702|-0.94733510481956|-1.0025945489897|-1.0032161612526|-1.5166290622304|-1.6134767379308|-1.707751926001|-1.710847826071|-1.710847826071|-1.710847826071|-1.710847826071|-1.710847826071|-1.710847826071
01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH|-20.507577702752|-20.507577702752|-20.507577702752|-20.507577702752||-20.507577702752|-20.507577702752|-20.507577702752|-20.507577702752|-20.507577702752|-20.507577702752|-20.507577702752|-21.11453024254|-21.332255854714|-21.607588386236|-21.607588386236|-21.607588386236|-21.607588386236|-21.607588386236|-21.607588386236|-21.607588386236|-21.607588386236|-21.607588386236|-21.607588386236||-21.607588386236|-21.607588386236|-21.607588386236|-21.607588386236|-21.607588386236|-21.607588386236|-21.607588386236|-21.607588386236|-21.607588386236|-21.607588386236|-21.607588386236||-21.607588386236|-21.760098457003|-21.973441547447|-22.109012205981||-22.109012205981|-22.109012205981|-22.109012205981|-22.109012205981|-22.262791933376|-22.290219216169|-22.372264973125|19.711702852551|19.711702852551|19.711702852551|19.711702852551|19.464541506257|19.464541506257|19.307268115642|18.896686417927|18.325206817377|17.714118389276|17.390084118494|17.390084118494||16.713426637261|-20.292194599846|-20.292194599846|-20.292194599846|-20.704840371319|-20.704840371319|-21.04450532828|-21.522647644686|-21.522647644686|-22.677386788977|-23.692651356208|-23.735873468929|-23.735873468929|-23.735873468929|-24.305224904543|-24.30765473343|-24.30765473343|-24.402161222399|-24.402161222399|-24.402161222399|-24.402161222399|-24.402161222399|-24.402161222399|-24.402161222399|-24.402161222399|-24.402161222399|-25.004068168999|-25.367575205036|-25.551194337417|-25.87862673195|-25.87862673195|-25.87862673195|-25.87862673195|-25.87862673195|-26.336841163722|-26.748212666078|26.756157445855|26.756157445855|25.386949577981|25.386949577981|25.386949577981|25.386949577981|25.386949577981|25.386949577981|25.386949577981|25.386949577981|25.386949577981|25.386949577981|25.187167104807|24.751852071645|23.794374506079|23.728739041314|23.56591190407|23.56591190407|23.509901725686|22.846557735775|22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.600836853527||22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.600836853527|22.258152118814|22.25215896105|22.25215896105|22.25215896105|22.25215896105|22.25215896105|22.25215896105|22.25215896105|22.25215896105|21.150519831702|20.695695329292|20.478916407275|19.104948233087|19.104948233087|19.104948233087||18.604927774451|18.604927774451|18.604927774451|18.604927774451|18.604927774451|18.604927774451|18.557986571967|18.557986571967|18.557986571967|18.557986571967||18.557986571967|18.557986571967|18.557986571967|18.557986571967|18.557986571967|18.557986571967|18.346873312724|18.141387760123|17.795253554406|17.455005838816|17.455005838816|17.455005838816|17.455005838816|17.455005838816|17.455005838816|17.455005838816|17.455005838816||17.455005838816|17.455005838816|17.455005838816|17.455005838816|17.455005838816|17.455005838816|17.455005838816|17.455005838816|17.16500632227|16.635563288138|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812||-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-18.620149429812|-19.763815497194|17.100225417057|17.100225417057|17.100225417057|17.100225417057|17.100225417057|17.100225417057|17.100225417057|17.100225417057|17.002252763485|17.002252763485|-19.525493743091|-19.525493743091|-19.525493743091|-19.525493743091|-19.525493743091|-19.525493743091|-19.525493743091|-20.133326559231|-20.634529887488|-20.916698785679
01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.823001618291|24.823001618291|24.823001618291|24.452595151384|24.452595151384|24.179389011003|-26.629623766263||-26.629623766263|-26.629623766263|-26.629623766263|-26.629623766263|-26.629623766263|-26.629623766263|-26.629623766263|-26.827514828929|24.71000325157|24.71000325157||24.71000325157|24.71000325157|24.523059600744|24.512566083177|24.173754177839|24.173754177839|-26.131317514133|-26.131317514133|-26.131317514133|-26.131317514133|-26.131317514133|-26.131317514133|-26.131317514133|-26.131317514133|-26.34377636115|-26.34377636115|-26.34377636115||-26.34377636115|-26.510308203877|-27.045342270732|-27.080844152753|-27.080844152753|-27.080844152753|-27.080844152753|-27.080844152753|-27.080844152753|-27.080844152753|-27.080844152753|-27.080844152753|-27.080844152753|-27.266275900554|-27.266275900554|-27.266275900554|-27.266275900554|-27.266275900554|-27.597859686395|-27.597859686395|-27.597859686395|-27.597859686395|-27.597859686395|-27.597859686395|-27.597859686395||-27.597859686395|-27.597859686395|-27.597859686395|-27.597859686395|-27.597859686395|-27.597859686395|-27.597859686395|-27.597859686395|-27.597859686395|-28.819288485338|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837|-30.758620704837
01496|100237|/equities/revance-the|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE|-18.054200398904|-18.153555750827|-18.34148842609|-18.34148842609||-18.818133810862|-18.818133810862|-19.056259556726|-19.64584289228|-19.745381733169|-19.834390794777|-19.834390794777|-19.880191020991|-20.053073461891|-20.053073461891|-20.053073461891|-20.053073461891|-20.053073461891|-20.053073461891|-20.053073461891|-20.053073461891|-20.053073461891|-20.053073461891|-20.053073461891||-20.053073461891|-20.053073461891|-20.053073461891|-20.053073461891|-20.053073461891|-20.053073461891|-20.053073461891|-20.053073461891|-20.053073461891|-20.28194740971|17.808199330177||17.808199330177|17.808199330177|17.808199330177|17.808199330177||17.808199330177|17.808199330177|17.808199330177|17.808199330177|17.808199330177|17.808199330177|17.808199330177|17.808199330177|17.808199330177|17.808199330177|17.808199330177|17.808199330177|17.808199330177|14.747466745207|14.69959425927|14.69959425927|14.69959425927|14.69959425927|14.69959425927||14.119749129401|14.119749129401|14.119749129401|12.987320754911|12.386190147295|10.775211143377|10.477514196182|10.477514196182|10.346893093807|10.346893093807|10.346893093807|10.346893093807|10.346893093807|10.346893093807|10.346893093807|10.346893093807|10.346893093807|10.346893093807|10.346893093807|9.8573811030194|9.8420139447903|9.8420139447903|9.3761264103491|8.7959283387328|8.7959283387328|8.7959283387328|8.7756790652708|8.7756790652708|8.7756790652708|8.7756790652708|8.7756790652708|8.7756790652708|8.7756790652708|8.7756790652708|8.7756790652708|8.5074215481497|8.3160789354882|8.206143629136|-9.7035680165054|-9.7035680165054|-9.7035680165054|-9.7035680165054|-9.7035680165054|-9.7035680165054|-9.7035680165054|-9.7035680165054|-9.7035680165054|-9.8534093289642|-9.98754192918|-9.98754192918|-9.98754192918|-9.98754192918|-10.380601793853|-10.566502207217|-10.666668646531|-10.735465465869|-10.785517369789|-10.785517369789|-10.785517369789|-10.785517369789|-10.921791936603|-10.938068497674||-11.008687192087|-11.104096710555|-11.21124003176|-11.21124003176|-11.21124003176|-11.21124003176|-11.21124003176|-11.47721129263|-11.483545452374|-11.483545452374|-11.483545452374|-11.483545452374|-11.483545452374|-11.483545452374|-11.483545452374|-11.634494841118|-12.084438708115|-12.707709262424|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881||10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881||10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.952024492881|10.926590578248|10.926590578248|10.926590578248|10.341490207436|10.186655665241|10.17961729986|9.7373528372636|-11.233454897106|-11.233454897106|-11.233454897106|-11.233454897106||-11.233454897106|-11.233454897106|-11.233454897106|-11.233454897106|-11.233454897106|-11.340505125457|-11.408894859347|-11.611558338943|-11.611558338943|-11.611558338943|-11.611558338943|-11.611558338943|-11.611558338943|-12.164940173877|-12.164940173877|-12.164940173877|-12.164940173877|-12.164940173877|-12.164940173877|-12.164940173877|-12.164940173877|-12.164940173877|-12.164940173877|-12.164940173877|-12.164940173877||-12.164940173877|-12.164940173877|-12.164940173877|-12.164940173877|-12.164940173877|-12.170592386047|-12.170592386047|-12.170592386047|-12.170592386047|-12.787880613318|-13.422644723247|-13.566549951048|-13.770610789691|-14.132344965841|-14.800383678968|-15.001185283611|-15.001185283611|-15.636872778943|-15.849580564555|-15.863978799246|-16.214800687207|-16.214800687207|-16.214800687207|-16.214800687207|-16.214800687207|-16.415902459426|-16.415902459426|-16.415902459426|-16.616002440236|-16.913336197294|-17.168706911314
01498|17003|/equities/qad-inc-(a)|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE|18.83792077002|18.83792077002|18.83792077002|18.83792077002||18.83792077002|18.83792077002|18.83792077002|18.83792077002|18.095078584188|17.532031399932|17.199409441835|17.199409441835|17.199409441835|17.199409441835|17.199409441835|17.199409441835|17.199409441835|16.858231178794|-18.107678055912|-18.107678055912|-18.107678055912|-18.107678055912|-18.107976198362||-18.276430200069|-18.276430200069|-18.276430200069|-18.276430200069|-18.276430200069|-18.276430200069|17.267027412703|17.267027412703|17.267027412703|17.267027412703|17.267027412703||17.267027412703|17.267027412703|17.267027412703|17.267027412703||17.267027412703|17.267027412703|17.267027412703|17.267027412703|17.267027412703|17.267027412703|17.267027412703|17.267027412703|17.267027412703|17.267027412703|17.23336297809|-18.143003168735|-18.143003168735|-18.143003168735|-18.143003168735|-18.143003168735|-18.143003168735|-18.143003168735|-18.143003168735||-18.143003168735|-18.143003168735|-18.143003168735|-18.143003168735|-18.143003168735|-18.143003168735|-18.395836396386|-18.538115215141|-18.538115215141|-18.538115215141|-18.635067946162|-18.635067946162|-18.635067946162|-18.635067946162|-18.635067946162|-18.635067946162|-18.635067946162|-18.635067946162|-18.635067946162|-18.635067946162|-18.635067946162|-18.635067946162|-18.635067946162|-18.635067946162|-18.635067946162|-18.635067946162|-18.635067946162|-18.635067946162|-18.635067946162|-18.735353900819|17.387894515077|17.387894515077|17.387894515077|17.387894515077|17.387894515077|17.387894515077|17.387894515077|17.387894515077|17.361038185799|17.235876058698|-18.419226213248|-18.419226213248|-18.419226213248|-18.419226213248|-18.419226213248|-18.419226213248|-18.419226213248|-18.419226213248|-18.419226213248|-18.419226213248|-18.419226213248|-18.419226213248|-18.419226213248|-18.419226213248|-18.419226213248|-18.419226213248|-18.419226213248|-18.419226213248|-18.419226213248|-18.419226213248|-18.419226213248|-18.419226213248||-18.419226213248|-18.419226213248|-18.419226213248|-18.419226213248|-18.419226213248|-18.419226213248|-18.419226213248|-18.446639957198|-18.704600588225|-18.802334114073|-18.997592709857|-19.187697504819|-19.187697504819|-19.187697504819|-19.187697504819|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-19.269697326449|-20.121885558|18.717225510593|18.717225510593|18.717225510593|18.717225510593||18.655250185856|18.186945723305|18.013049418555|18.013049418555|17.77449926494|17.676604554958|17.676604554958|17.169241769129|17.169241769129|17.169241769129||17.169241769129|17.169241769129|17.169241769129|17.169241769129|17.169241769129|17.169241769129|17.169241769129|17.169241769129|16.93293535159|16.577484233199|16.577484233199|16.577484233199|16.347160193457|16.347160193457|16.347160193457|16.347160193457|16.347160193457||16.347160193457|16.347160193457|16.347160193457|16.347160193457|16.347160193457|16.347160193457|16.347160193457|16.347160193457|16.347160193457|15.972955541626|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809||-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-17.16441265809|-18.033002712853|-18.32023046783|-18.32023046783|-18.32023046783|-18.929588405859|-19.29871634479|-19.29871634479|-19.29871634479|-19.29871634479|-19.29871634479|-19.29871634479|-19.29871634479|-19.29871634479|-19.29871634479|-19.29871634479|-19.647506279368|-21.450325074208|-21.450325074208|-21.450325074208|-21.881622277379|-21.936807263193
01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE|-2.9063739268743|-2.9063739268743|-2.9063739268743|-2.9063739268743||-3.098415596481|-3.2230644392665|2.4599823165545|2.4599823165545|2.4599823165545|2.4599823165545|2.4599823165545|2.4599823165545|2.4599823165545|2.4599823165545|2.4599823165545|2.4599823165545|2.4599823165545|2.4599823165545|2.4599823165545|2.4599823165545|2.4599823165545|2.4142006472972|2.4142006472972||2.4142006472972|2.293834244347|-2.8508545574685|-2.8508545574685|-2.8508545574685|-2.8508545574685|-2.8508545574685|-2.8508545574685|-2.8508545574685|-2.8508545574685|-2.8508545574685||-2.8508545574685|-2.8889253415616|-2.8889253415616|-2.909361552083||-2.9209573256566|-2.9707859873324|2.4044845953523|2.4044845953523|2.4044845953523|2.3675938861171|2.2621403853806|2.2621403853806|2.2621403853806|2.2621005421118|2.14205613459|2.0913656371715|2.0913656371715|2.0820255949029|2.0820255949029|2.0361395096258|2.0095240877828|2.0095240877828|2.0077935376389||1.9350372330594|1.7664803152005|-2.5010013988982|-2.5010013988982|-2.5010013988982|-2.5010013988982|-2.6330570171686|-2.7722856082753|-2.8975395536241|-3.0794883542389|-3.1591537322303|-3.2656986543095|-3.5064429915123|-3.5638254391014|-3.78202828951|-3.9653092577206|-3.987610189357|-4.952078201416|-5.0428646428087|-5.081631083907|-5.081631083907|-5.081631083907|-5.081631083907|-5.081631083907|-5.081631083907|-5.081631083907|-5.081631083907|-5.081631083907|-5.081631083907|-5.081631083907|-5.081631083907|-5.081631083907|-5.081631083907|-5.1587565691618|-5.3006256136075|-5.3006256136075|-5.340694960927|-5.5724388327588|-5.6236903096409|-5.6236903096409|-5.6503058699736|-5.6619731086237|-5.7864147444282|-5.9615716426145|-6.0320243800759|-6.2161381206114|-6.3009313964401|-6.3812569935625|-6.6855632286939|5.8278436527476|5.8278436527476|5.8278436527476|5.8278436527476|5.8278436527476|5.8278436527476|5.8278436527476|5.8278436527476|5.8278436527476|5.8278436527476|5.3943055036116|5.3943055036116|5.3943055036116||5.335272616|5.335272616|5.335272616|5.335272616|5.3225251235907|4.9847231944283|4.9847231944283|4.9847231944283|4.9847231944283|4.9321924403729|4.8526508456316|4.8526508456316|4.8526508456316|4.6784232506303|4.6784232506303|4.6784232506303|4.6784232506303|4.6637758026684|4.4077082756011|4.4077082756011|4.4077082756011|4.4077082756011|4.4077082756011|4.4077082756011|4.4077082756011|4.3355090223914|4.2650729063565|4.2650729063565|3.8957067731926|3.8957067731926|3.8957067731926|3.8957067731926|3.8957067731926|3.8957067731926|3.8957067731926|3.8957067731926|3.8957067731926|3.7208705758522|3.7208705758522|3.7208705758522||3.7208705758522|3.6752397324719|3.3868553004969|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393||-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393|-4.2128058810393||-4.2128058810393|-4.3261731354572|-4.6068590844315|-4.7587322222571|-4.8524803836456|-4.9679307387335|-4.9679307387335|-5.2937678371635|-5.2937678371635|-5.2937678371635|-5.2937678371635|-5.2937678371635|-5.4743588803838|-5.5932542349045|-6.168231011626|-6.168231011626|-6.168231011626|-6.168231011626|-6.168231011626|-6.168231011626|-6.168231011626|-6.168231011626|-6.168231011626|-6.168231011626|-6.168231011626||-6.1908122446767|-6.268680509222|-6.3679327083555|-6.3679327083555|-6.3679327083555|-6.4429807743461|-6.5544231292308|-6.588546899697|-6.588546899697|-6.6039407824375|-6.7469351260721|-6.7469351260721|-6.7469351260721|-6.8090949818888|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662|-6.8832693626662
01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE|-27.22142344432|-27.22142344432|-27.22142344432|-27.22142344432||-27.989081816728|-28.212312544777|-28.707653972587|-28.707653972587|-28.707653972587|-28.707653972587|-28.707653972587|-28.912116955938|-28.912116955938|-28.912116955938|-30.616241083346|26.285834534265|26.285834534265|26.285834534265|26.285834534265|26.285834534265|25.215371696262|23.70096873366|22.582743211181||20.512134426717|20.512134426717|20.512134426717|20.512134426717|19.828249686166|17.72583330252|17.40531727288|17.40531727288|17.40531727288|17.40531727288|17.40531727288||17.40531727288|17.40531727288|17.40531727288|17.40531727288||17.40531727288|17.40531727288|17.40531727288|16.541185765507|16.26520549483|16.172194816745|15.783076125622|15.783076125622|15.783076125622|15.215361734496|14.811100115685|14.811100115685|14.811100115685|14.811100115685|14.811100115685|14.811100115685|14.157532919677|14.138925063645|13.739639798839||12.667655088326|12.648761982415|12.648761982415|12.648761982415|12.648761982415|12.648761982415|12.648761982415|12.648761982415|12.648761982415|12.648761982415|12.648761982415|12.206957970166|12.199397839996|-14.395161123142|-14.395161123142|-14.395161123142|-14.500734138341|-14.954091907291|-14.954091907291|-14.954091907291|-14.954091907291|-14.954091907291|-14.954091907291|12.5248721666|12.5248721666|12.5248721666|12.5248721666|12.5248721666|12.5248721666|12.5248721666|12.149580168157|11.504481573936|11.504481573936|11.096094544577|11.096094544577|10.917838131771|10.797918014045|10.797918014045|10.797918014045|10.797918014045|10.797918014045|10.450977112918|10.450977112918|10.25786355035|10.210280534204|10.210280534204|10.210280534204|10.210280534204|10.210280534204|10.210280534204|10.210280534204|10.210280534204|10.180311225714|10.081912595765|9.8043918419058|9.4126579284862|8.8640644285629|8.7828488585629|8.0848321646758|8.0225850174835|8.0225850174835|7.7843607344021||7.4856785047705|7.3643651260993|7.1769936455205|7.1769936455205|7.1266154065082|6.9792837052819|6.9686575858913|6.9686575858913|6.9686575858913|6.9686575858913|6.9265832745394|6.9265832745394|6.9142592045291|6.8697323371551|6.5981263615935|6.5981263615935|6.4104182961085|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|-6.376126441884|5.7235152216162||5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162||5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.7235152216162|5.2050169542328|4.9033518979831|4.7840023780182|-5.5892598667802|-5.5892598667802|-5.5892598667802|-5.5892598667802||-5.5892598667802|-5.5892598667802|-5.5892598667802|-5.5892598667802|-5.5892598667802|-5.5892598667802|-5.6200110955438|-5.6502899906593|-5.7284872986443|-5.7284872986443|-5.7284872986443|-5.7284872986443|-5.7284872986443|-5.7284872986443|-5.7284872986443|-6.0655192244458|5.0787445144755|5.0787445144755|5.0787445144755|5.0787445144755|5.0787445144755|5.0787445144755|5.0787445144755|5.0787445144755|5.0787445144755||5.0787445144755|5.0787445144755|-5.8910928130746|-5.8910928130746|-5.8910928130746|-5.8910928130746|-5.8910928130746|-5.8910928130746|-5.8910928130746|-5.9015198946661|5.1566331211749|5.1566331211749|5.1566331211749|5.1566331211749|5.1566331211749|5.1566331211749|5.1566331211749|5.1566331211749|5.1449371996996|5.1449371996996|5.1449371996996|5.1449371996996|5.1449371996996|4.9827081035107|-5.8698370800229|-5.8698370800229|-5.8698370800229|-5.8698370800229|-5.8698370800229|-5.8698370800229|-5.8698370800229
01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE|515.53545368814|515.53545368814|515.53545368814|513.29835507942||513.29835507942|513.29835507942|513.29835507942|503.98225343463|503.98225343463|497.15862292976|482.44444109739|482.44444109739|479.99630723333|477.06130740409|477.06130740409|477.06130740409|475.41074346914|475.41074346914|474.45573228613|473.2914645556|473.2914645556|470.68413325188|466.15626791713||465.33986704876|461.04974580396|455.99160497044|455.09679198104|454.73469813486|454.1775576607|443.48997359978|443.02720489222|437.24466281156|436.02351077641|429.30983425106||429.30983425106|429.30983425106|429.30983425106|429.30983425106||429.30983425106|427.47672668817|427.47672668817|427.47672668817|427.47672668817|427.47672668817|427.47672668817|427.47672668817|423.47747735317|416.05719427859|413.57101763275|413.57101763275|413.57101763275|412.57277030136|412.57277030136|412.57277030136|412.57277030136|412.57277030136|412.57277030136||412.57277030136|412.57277030136|412.57277030136|412.57277030136|412.57277030136|412.57277030136|412.57277030136|412.57277030136|412.57277030136|412.57277030136|412.57277030136|408.11141246321|405.22602890335|400.16953080185|400.16953080185|396.8355860499|391.14899643566|387.65443132879|384.70660250454|383.53762700953|383.53762700953|383.53762700953|383.53762700953|379.67152275419|370.58113802115|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.95625161268|-400.98640451539|378.25304024509|378.25304024509|378.25304024509|378.25304024509|378.25304024509||378.25304024509|378.25304024509|378.25304024509|378.25304024509|378.25304024509|378.25304024509|378.25304024509|378.25304024509|378.25304024509|378.25304024509|378.25304024509|378.25304024509|378.25304024509|378.25304024509|378.25304024509|378.25304024509|378.25304024509|378.25304024509|378.25304024509|378.25304024509|373.55443318314|373.55443318314|373.55443318314|373.55443318314|373.55443318314|373.55443318314|373.55443318314|373.55443318314|373.55443318314|373.55443318314|373.55443318314|369.42131268125|363.44979161499|363.44979161499|363.44979161499|363.44979161499|363.44979161499|363.44979161499|363.44979161499|363.44979161499||361.82664902208|359.04091416009|359.04091416009|359.04091416009|359.04091416009|359.04091416009|359.04091416009|359.04091416009|353.29648490305|353.29648490305||353.29648490305|353.29648490305|353.29648490305|353.29648490305|353.29648490305|353.29648490305|353.29648490305|352.79636017873|352.40817702694|351.64742176713|348.04540732372|346.01485507217|346.01485507217|346.01485507217|346.01485507217|346.01485507217|346.01485507217||346.01485507217|346.01485507217|346.01485507217|346.01485507217|342.86748709802|342.86748709802|342.86748709802|342.86748709802|342.86748709802|335.85664595635|323.64961495964|322.42792029478|315.57767205877|314.39987796818|314.39987796818|311.35237973569|-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007||-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007|-340.21457820007|-346.08560484211|-346.08560484211|-346.08560484211|-346.08560484211|-354.26396346931|-356.24654660118|-356.24654660118|-356.24654660118|-356.24654660118|-356.24654660118|-360.10655006138|-360.10655006138|-360.10655006138|-360.10655006138|-360.10655006138|-360.10655006138|-364.04230015772|-368.45365199002|-372.12965066826|346.25906496181|346.25906496181
01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH|-36.910522823679|-39.23224786161|-39.766941424196|-39.782405465812||-39.782405465812|-39.782405465812|-39.782405465812|-39.782405465812|-39.782405465812|-39.782405465812|-39.782405465812|-39.782405465812|-39.782405465812|-39.782405465812|-39.782405465812|-39.782405465812|-39.782405465812|-39.782405465812|-39.782405465812|-39.782405465812|-39.782405465812|-39.782405465812|-39.782405465812||-39.782405465812|-39.782405465812|-39.782405465812|-39.782405465812|36.255526995405|36.255526995405|36.255526995405|36.255526995405|36.255526995405|36.255526995405|36.255526995405||36.255526995405|36.255526995405|36.255526995405|36.255526995405||36.255526995405|36.255526995405|36.255526995405|36.255526995405|36.255526995405|36.255526995405|36.255526995405|36.255526995405|36.255526995405|35.981140003982|35.578506659067|35.578506659067|35.538341732595|35.279897075862|34.364247381655|33.372896896432|32.646553183739|32.378670110906|31.94296751045||31.815711480879|31.815711480879|31.054255890078|30.806691933279|30.806691933279|30.806691933279|30.806691933279|30.806691933279|30.489034394429|30.489034394429|29.381704679248|28.66078330755|27.923370061977|27.495411646216|27.293385030159|27.293385030159|27.293385030159|27.293385030159|27.293385030159|27.293385030159|27.293385030159|27.293385030159|27.293385030159|27.002255971044|25.427373734679|-28.444596473454|-28.444596473454|-28.444596473454|-28.515740597776|-29.157989996093|-29.157989996093|-29.157989996093|-29.157989996093|-29.474433282368|-29.867703600452|-29.897464085205|-30.097004574162|-30.097004574162|-30.097004574162|-30.097004574162|-30.740560604049|-30.804333841706|-30.804333841706|-30.804333841706|-30.804333841706|-32.764615336949|-35.240571436942|-35.405768329788|-35.405768329788|-35.566964819353|-35.569417158655|-35.569417158655|-35.569417158655|-36.394626581991|-37.055142681162|-37.496825633624|-37.93647218874|35.133239621527|35.133239621527|35.133239621527|35.133239621527|35.133239621527||35.133239621527|35.133239621527|34.821930640943|34.755410893473|34.755410893473|34.655733461416|34.044428687666|33.549494734417|33.549494734417|33.549494734417|33.549494734417|33.549494734417|33.549494734417|33.549494734417|33.549494734417|33.549494734417|33.549494734417|33.549494734417|33.549494734417|33.549494734417|33.549494734417|33.549494734417|33.549494734417|33.549494734417|33.549494734417|33.549494734417|33.549494734417|33.40227126083|32.732453417675|32.732453417675|32.732453417675|32.609391609713|32.476826579355|31.762583740312|-34.75080465824|-34.75080465824|-34.75080465824|-34.75080465824|-34.75080465824|-34.75080465824||-34.75080465824|-34.75080465824|-34.75080465824|-34.75080465824|-34.775251229979|-34.775251229979|-34.812224317897|-35.090679588274|-35.090679588274|-35.246865420823||-35.57929712455|-35.97199573694|32.831127135711|32.831127135711|32.831127135711|32.831127135711|32.831127135711|32.615189411858|32.431854091992|32.110437930501|32.110437930501|31.919594709447|31.919594709447|31.919594709447|31.919594709447|31.919594709447|31.919594709447||31.919594709447|31.919594709447|31.919594709447|31.919594709447|31.454271467053|31.157189117006|31.157189117006|31.157189117006|31.157189117006|31.157189117006|30.265766711292|29.411407465468|28.711006476625|-32.514044786928|-32.514044786928|-32.514044786928|-32.514044786928|-32.514044786928|-32.59098502658|-32.59098502658|-32.59098502658|-32.59098502658|-32.59098502658|-32.59098502658|-32.59098502658||-32.59098502658|-32.59098502658|-32.59098502658|-32.59098502658|-32.59098502658|-32.59098502658|-32.59098502658|-32.59098502658|-32.59098502658|-33.747206068284|-35.382451534543|-35.985501501597|-36.480557571558|-36.670062739218|-37.064516392643|-37.07370725856|-37.07370725856|-37.07370725856|-37.07370725856|-37.07370725856|-37.07370725856|-37.07370725856|-37.07370725856|-37.07370725856|-37.07370725856|-38.022176172841|-38.431125835895|-38.431125835895|-38.431125835895|-38.431125835895|-38.431125835895
01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE|204.21138868782|204.21138868782|204.21138868782|202.37487147089||202.04255467252|199.74206310727|183.31352447496|-204.65689950648|-204.65689950648|-204.65689950648|-204.65689950648|-204.65689950648|-204.65689950648|-204.65689950648|-204.65689950648|-204.65689950648|-204.65689950648|-204.65689950648|-204.65689950648|-204.65689950648|-207.46077840265|-211.15331647061|-211.3491304681||-211.3491304681|-211.3491304681|-211.3491304681|-211.3491304681|-211.3491304681|-211.3491304681|-211.3491304681|-211.3491304681|-211.3491304681|-211.3491304681|-211.3491304681||-211.76317865725|-211.76317865725|-211.76317865725|-211.76317865725||-211.76317865725|-211.76317865725|-211.76317865725|-211.76317865725|-212.29763485909|-212.29763485909|-214.04625105329|-215.59528705221|-217.65698042558|-218.06693385096|-219.68352554078|198.76347455328|198.76347455328|198.76347455328|198.76347455328|198.76347455328|198.76347455328|198.33173144982|198.33173144982||198.33173144982|195.89804335354|186.13764731882|-210.57465739901|-210.57465739901|-210.81728951859|-211.24033077478|-213.0725855112|-215.31093197398|-216.70364544417|-216.70364544417|-216.70364544417|-216.70364544417|197.27411376502|197.27411376502|197.27411376502|197.27411376502|197.27411376502|197.27411376502|197.27411376502|197.27411376502|197.27411376502|197.27411376502|194.20984683065|193.08927869828|-205.77153596291|-205.77153596291|-205.77153596291|-205.77153596291|-205.77153596291|-205.77153596291|-205.77153596291|-205.77153596291|-208.84338600778|189.82506975893|189.82506975893|189.82506975893|189.82506975893|189.82506975893|188.39242292535|188.39242292535|188.39242292535|185.68047805508|183.79301808366|182.8174886581|182.8174886581|182.8174886581|182.8174886581|182.8174886581|182.8174886581|182.8174886581|182.8174886581|182.8174886581|182.8174886581|182.8174886581|182.8174886581|182.8174886581|182.8174886581|182.8174886581|178.3524930606|173.58110869038|173.11012080099||171.4112375355|171.0147012181|169.64078876121|168.03531870956|167.3014678438|166.80577595214|166.80577595214|166.80577595214|161.62919672308|158.793551745|158.34759572649|158.34759572649|157.85067042933|-171.42699779316|-171.42699779316|-171.42699779316|-171.42699779316|-171.42699779316|-171.42699779316|-171.42699779316|-171.42699779316|-171.42699779316|-171.42699779316|-171.42699779316|-171.42699779316|-171.42699779316|-174.59777200271|-178.8297447369|-185.50866826491|162.79976336804|162.79976336804|162.79976336804|162.79976336804|162.79976336804|162.79976336804|161.25741459409|161.25741459409|161.25741459409|161.25741459409|161.25741459409||161.25741459409|161.25741459409|161.25741459409|157.8445236364|-175.81449085779|-175.81449085779|-175.81449085779|-175.81449085779|-175.81449085779|-175.81449085779||-175.81449085779|-175.81449085779|-175.81449085779|-175.81449085779|-175.81449085779|-175.81449085779|-176.59387245782|158.26934600566|158.26934600566|158.26934600566|158.26934600566|158.26934600566|154.39363623431|153.66168899069|153.66168899069|151.50605759792|151.50605759792||151.50605759792|151.50605759792|151.50605759792|151.50605759792|148.56561687447|146.19431249806|142.88314079917|141.09349255734|138.02805376244|138.02089574815|133.27443165251|133.27443165251|132.71131393057|130.41265115157|130.41265115157|127.53572262012|123.18031510472|118.51473203367|113.62637123207|-133.04457043872|-133.04457043872|-133.04457043872|-133.04457043872|-133.04457043872|-136.73035928128||-138.48345215603|-138.48345215603|-138.48345215603|-138.48345215603|-138.48345215603|-138.48345215603|-138.48345215603|-138.48345215603|-138.48345215603|119.88065369538|119.88065369538|119.88065369538|-136.50940246409|-136.50940246409|-136.50940246409|-136.50940246409|-136.50940246409|-136.50940246409|-136.50940246409|-136.50940246409|-136.50940246409|-136.50940246409|-136.50940246409|-136.50940246409|-136.50940246409|-136.50940246409|-141.84111023122|-141.84111023122|-141.84111023122|-141.84111023122|-141.84111023122
01505|24359|/equities/viad-corp|R2000GROWTH|34.572419161604|34.572419161604|34.572419161604|34.572419161604||34.572419161604|34.572419161604|34.572419161604|34.572419161604|33.871852445389|33.36039262324|-35.98823521659|-35.98823521659|-35.98823521659|-35.98823521659|-35.98823521659|-35.98823521659|-35.98823521659|-35.98823521659|-35.98823521659|-35.98823521659|-35.98823521659|-35.98823521659|-35.98823521659||-36.394898644736|-36.394898644736|-36.394898644736|-36.394898644736|-36.394898644736|-36.394898644736|-36.394898644736|-36.394898644736|-36.394898644736|-36.394898644736|-36.394898644736||-36.394898644736|-36.779986955115|-36.815542646458|34.068497171633||34.068497171633|34.068497171633|34.068497171633|34.068497171633|34.068497171633|34.068497171633|34.043837476944|34.043837476944|-36.654236807677|-36.654236807677|-36.654236807677|-36.654236807677|-36.654236807677|-36.654236807677|-36.654236807677|-36.654236807677|-36.654236807677|-36.654236807677|-36.654236807677||-36.654236807677|-36.654236807677|-36.654236807677|-36.654236807677|-36.654236807677|-36.654236807677|-36.654236807677|-37.120264069076|-37.577086647369|-37.577086647369|-37.577086647369|-37.577086647369|-37.577086647369|-37.577086647369|-37.701788950621|-37.701788950621|-37.701788950621|34.560870789438|34.560870789438|34.560870789438|34.560870789438|34.560870789438|34.560870789438|34.560870789438|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.472590119895|34.33294327419|34.33294327419|34.33294327419||34.33294327419|34.33294327419|33.430493594993|33.308881390745|33.283200171981|32.688834829897|31.681686996596|31.681686996596|31.681686996596|31.681686996596|31.681686996596|31.681686996596|31.681686996596|31.681686996596|31.681686996596|31.681686996596|31.681686996596|-31.429475008356|-31.429475008356|-31.429475008356|-32.112923449923|29.30807549344|29.30807549344|29.30807549344|29.30807549344|29.185084733549|28.92453813617|28.92453813617|28.92453813617|28.92453813617|28.92453813617|28.92453813617|28.92453813617|28.92453813617|28.92453813617|28.92453813617|28.92453813617|28.516153972067|28.244379861742|28.244379861742||28.244379861742|27.083422404296|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434||-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434|-30.168840895434||-30.168840895434|-30.349218062052|-31.201442060083|-32.297157085836|-32.652292757984|-32.652292757984|-32.652292757984|-32.652292757984|-32.652292757984|-32.652292757984|-32.652292757984|-32.652292757984|-32.652292757984|-32.787548521885|-32.903383159193|-32.903383159193|-32.903383159193|-32.903383159193|-33.527092403342|-33.861780041737|-33.861780041737|-34.2916529346|-34.2916529346|-34.2916529346|-34.408936360201||-35.44315195384|-35.564141069362|-35.564141069362|-35.564141069362|-35.564141069362|-35.564141069362|-35.564141069362|-35.564141069362|-35.564141069362|-36.026824512426|-37.922861035602|-39.074518054524|-39.074518054524|-39.202796558317|-40.438663274907|-41.337404656038|-41.398174621092|-41.398174621092|-41.398174621092|-41.398174621092|-41.830496974624|-41.830496974624|-41.830496974624|-41.830496974624|-41.830496974624|-41.830496974624|-41.830496974624|-41.830496974624|-41.830496974624|-42.289475565384|-42.289475565384
01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH|25.323752597049|25.220147842182|25.220147842182|25.220147842182||24.28183104596|23.441201920878|22.111890946904|20.41114980928|-23.674933861287|-23.674933861287|-23.674933861287|-23.674933861287|-23.674933861287|-23.674933861287|-23.674933861287|-23.70375903292|-23.766241558621|-23.766241558621|-23.766241558621|-23.766241558621|-23.766241558621|-23.766241558621|-23.766241558621||-23.766241558621|-23.766241558621|-23.766241558621|-23.766241558621|-23.766241558621|-23.766241558621|-23.766241558621|-23.766241558621|-24.134012345512|-24.134012345512|-24.134012345512||-24.134012345512|-24.628346792017|-24.65276754384|-24.65276754384||-24.65276754384|-24.65276754384|-24.65276754384|-24.65276754384|-24.65276754384|-24.65276754384|-24.65276754384|-24.65276754384|-24.65276754384|-24.65276754384|-24.65276754384|-24.65276754384|-24.65276754384|-24.65276754384|-24.65276754384|-24.65276754384|-24.65276754384|-24.65276754384|-24.65276754384||-24.65276754384|-24.65276754384|-24.65276754384|-24.65276754384|-24.882602246655|-25.024141876844|-25.559285473986|-26.204882966328|-26.785426310752|-27.66620114562|-28.321239611806|-28.612734208837|-29.113575353464|-29.113575353464|-32.1334175426|25.676758307193|25.651952647837|25.651952647837|25.5652974443|-28.494164894772|-28.494164894772|-28.494164894772|-28.494164894772|-28.494164894772|-28.494164894772|-28.494164894772|-28.494164894772|-28.494164894772|-28.494164894772|-28.649023812313|-28.649023812313|-28.649023812313|-28.649023812313|-28.765582183223|-28.982590996801|-29.363155828117|-29.593896470437|27.280264099428|27.280264099428|27.280264099428|27.280264099428|27.280264099428|27.280264099428|27.148149583659|27.148149583659|27.148149583659|27.076231636297|26.803328189451|26.803328189451|26.547032101506|26.381979553295|25.66053326085|25.541369043196|25.541369043196|25.143743394045|24.993447849078|24.993447849078|24.874925583516|24.572817557294|24.21029598324|24.21029598324|24.21029598324||24.21029598324|23.943106779439|23.526840342556|23.526840342556|23.526840342556|23.42886101211|23.42886101211|23.42886101211|23.42886101211|23.033711395935|22.994090539051|22.994090539051|22.994090539051|22.156288656739|21.329210423924|21.016621959979|-21.842065750485|-21.842065750485|-21.842065750485|-21.842065750485|-21.842065750485|-22.553961156612|-22.563031527684|-22.563031527684|-22.563031527684|-22.563031527684|-22.563031527684|-22.563031527684|-22.563031527684|-22.563031527684|-22.563031527684|-22.563031527684|-22.563031527684|-23.445589539393|-23.933989309585|-24.179128902971|21.752321732798|21.752321732798|21.752321732798|21.752321732798||21.612302158452|21.576446160317|21.369940979217|21.127156079846|21.1167344265|21.1167344265|20.90843842118|20.90843842118|20.752648374405|20.752648374405||20.752648374405|20.752648374405|20.752648374405|20.752648374405|20.752648374405|20.752648374405|20.634098923831|20.464960619027|20.464960619027|20.464960619027|20.464960619027|20.464960619027|20.464960619027|20.464960619027|20.464960619027|20.464960619027|20.464960619027||20.464960619027|20.464960619027|20.464960619027|20.464960619027|20.281651127258|20.281651127258|20.182102320839|20.182102320839|20.182102320839|20.182102320839|19.851163155324|19.851163155324|19.851163155324|-21.810825442858|-21.810825442858|-21.810825442858|-21.810825442858|-21.810825442858|-21.810825442858|-21.810825442858|-21.810825442858|-21.810825442858|-21.810825442858|-21.810825442858|-21.810825442858||-22.529211514756|-22.529211514756|-23.070095690935|-23.24912961232|-23.24912961232|-23.56954784284|-23.56954784284|-23.56954784284|-23.56954784284|-23.815718755567|-25.369466050294|-25.622829038457|-25.622829038457|-25.622829038457|-26.053699898008|-26.385288582117|-26.932142215604|-27.031311472186|-27.031311472186|-27.031311472186|-27.031311472186|-27.031311472186|-27.031311472186|-27.031311472186|-27.031311472186|-27.031311472186|-27.55812322644|-27.572081799282|-27.632314199621|-27.762856959334|-27.762856959334
01507|940761|/equities/intersect-ent-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01508|16481|/equities/lakes-entertainment|R2000GROWTH|27.719837114082|27.377041203961|27.371712533616|27.075235622882||-28.365676033357|-28.365676033357|-28.365676033357|-28.365676033357|-28.365676033357|-28.365676033357|-28.365676033357|-28.365676033357|-28.365676033357|-28.365676033357|-28.365676033357|-28.410334516653|-28.410334516653|-28.410334516653|-28.410334516653|-28.410334516653|-28.410334516653|-28.410334516653|-28.410334516653||-28.410334516653|-28.410334516653|-28.410334516653|-28.410334516653|-28.410334516653|-28.410334516653|-28.410334516653|-28.410334516653|-28.487105739019|-28.487105739019|-28.487105739019||-28.487105739019|-28.487105739019|-28.487105739019|-28.487105739019||-28.550117479322|-28.586797699396|-29.009497626031|27.619464835447|27.619464835447|27.619464835447|27.619464835447|27.619464835447|27.619464835447|27.619464835447|27.619464835447|27.619464835447|27.619464835447|27.619464835447|27.619464835447|27.619464835447|27.619464835447|27.619464835447|27.619464835447||27.619464835447|27.619464835447|27.619464835447|27.619464835447|27.619464835447|27.619464835447|27.619464835447|27.619464835447|27.318722064752|27.318722064752|27.21330240861|26.959781208474|26.853367318531|26.565299092276|26.565299092276|-22.111927627722|-22.111927627722|-22.111927627722|-22.339918162204|-22.772409573503|-23.566047244262|-23.566047244262|-23.566047244262|-23.566047244262|-23.566047244262|-23.566047244262|-23.566047244262|-23.566047244262|-23.566047244262|-23.566047244262|-23.566047244262|-23.566047244262|-23.566047244262|-23.877552938672|-23.921169122294|-24.097687438942|-24.587669800627|-25.045751020874|-25.045751020874|-25.045751020874|-25.045751020874|-25.045751020874|-25.045751020874|-25.045751020874|-25.045751020874|-25.846945680474|-25.949661163594|-26.005735083979|-26.088786081313|-26.088786081313|-26.088786081313|-26.088786081313|-26.255872783659|-26.340916449148|-26.340916449148|-26.340916449148|-26.39663024213|-26.39663024213|-26.39663024213|-26.39663024213|-26.39663024213|-26.547645412839||-26.753378242854|-26.753378242854|-26.753378242854|-26.753378242854|-26.753378242854|-26.753378242854|-26.753378242854|-27.238753789667|-27.540560397841|-27.794898474409|-27.794898474409|-27.794898474409|-27.794898474409|-27.794898474409|-27.794898474409|-28.540998313376|-29.459658419582|-29.459658419582|-29.657953460451|-30.161614850093|-30.400683353266|-30.996592678318|-31.68510306068|-31.821729629155|-31.821729629155|-31.821729629155|-31.821729629155|-31.994171952166|-31.994171952166|-32.104357665289|-32.264842185167|-33.367028058786|-33.367028058786|29.740737192401|29.740737192401|29.374429641574|29.271312857568|28.616596381863|28.343997073394|28.316816077092||28.316816077092|27.661717079131|27.661717079131|27.346035967442|27.346035967442|27.346035967442|27.346035967442|27.346035967442|26.65956422518|26.65956422518||26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518||26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.65956422518|26.496182565671|25.896313275211|25.402015886166|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052||-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-28.140080733052|-29.485088978598|-29.587033749049|-29.587033749049|-29.587033749049|-29.662522622872|-29.662522622872|-29.662522622872|-29.662522622872|-29.662522622872|-29.662522622872|-29.662522622872|-29.662522622872|-29.662522622872|-29.662522622872|-29.662522622872|-30.061136268829|-30.960429323221|-31.463532170217|-31.847814251494|-32.7225712422|-33.131189624851
01509|1096424|/equities/collier-creek|R2000GROWTH|-10.731479979509|-10.731479979509|-10.731479979509|-10.820962489085||-10.820962489085|-11.396625267617|9.9081942382216|9.7717038444203|9.7717038444203|9.7717038444203|9.7085732881532|9.7085732881532|9.7085732881532|9.7085732881532|9.7085732881532|9.7085732881532|9.7085732881532|9.7085732881532|9.7085732881532|9.7085732881532|9.7085732881532|9.7085732881532|9.7085732881532||9.7085732881532|9.7085732881532|9.7085732881532|9.7085732881532|9.7085732881532|9.7085732881532|9.7085732881532|9.7085732881532|9.7085732881532|9.7085732881532|9.7085732881532||9.7085732881532|9.7085732881532|9.7085732881532|9.7085732881532||9.7085732881532|9.7085732881532|9.7085732881532|9.7085732881532|9.7085732881532|9.7085732881532|-10.647795903288|-10.647795903288|-10.647795903288|-10.647795903288|-10.647795903288|-10.647795903288|-10.647795903288|-10.647795903288|-10.647795903288|-10.647795903288|-10.647795903288|-10.647795903288|-10.647795903288||-10.647795903288|-10.647795903288|-10.647795903288|-10.957206659408|-10.967285611995|-11.125973095241|-11.272125365273|-11.427489660732|-11.427489660732|-11.427489660732|-11.427489660732|-11.427489660732|-11.427489660732|-11.593655266753|-11.758005740898|-11.846704321458|-11.846704321458|-11.932659803293|-11.932659803293|-12.750177686371|-12.987697037235|-13.00387635504|-13.00387635504|-13.00387635504|-13.00387635504|-13.00387635504|-13.00387635504|-13.00387635504|-13.00387635504|-13.00387635504|-13.00387635504|-13.00387635504|-13.00387635504|-13.00387635504|-13.00387635504|-13.042640795032|-13.048446089638|-13.048446089638|-13.048446089638|-13.048446089638|-13.048446089638|-13.048446089638|-13.048446089638|-13.254384471986|-13.304355252687|-13.541549802825|-13.673484609751|-13.673484609751|-13.673484609751|-13.673484609751|-13.673484609751|-13.673484609751|-13.743316648435|-13.87090735748|-13.982940677687|-13.982940677687|-14.126027035739|-14.126027035739|-14.126027035739|-14.126027035739|-14.126027035739|-14.126027035739||-14.126027035739|-14.126027035739|-14.126027035739|-14.126027035739|-14.126027035739|-14.126027035739|-14.126027035739|-14.21706394954|-14.21706394954|-14.21706394954|-14.21706394954|-14.21706394954|-14.21706394954|-14.21706394954|-14.22090487793|-14.444514658205|-14.444514658205|-14.444514658205|-14.444514658205|-14.444514658205|-14.444514658205|-14.444514658205|13.319041966357|13.319041966357|13.319041966357|13.319041966357|13.319041966357|13.319041966357|13.077547284142|12.99282976894|12.960922207086|12.862969837419|12.62897420841|12.62897420841|12.521915869773|12.352128881946|12.077920378065|-13.588758808916|-13.588758808916|-13.588758808916||-13.588758808916|-13.588758808916|-13.588758808916|-13.588758808916|-13.701188343632|-13.701188343632|-13.701188343632|12.733353628266|12.733353628266|12.733353628266||12.733353628266|12.733353628266|12.733353628266|12.733353628266|12.733353628266|12.733353628266|12.733353628266|12.733353628266|12.662215353767|12.509160002711|12.509160002711|12.291288915213|12.122293064921|-13.279354026912|-13.279354026912|-13.279354026912|-13.279354026912||-13.279354026912|-13.363726804652|-13.416896137464|-13.416896137464|-13.416896137464|-13.416896137464|-13.416896137464|-13.416896137464|-13.416896137464|-13.416896137464|-13.416896137464|-13.416896137464|-13.416896137464|-13.416896137464|-13.416896137464|-13.667940070086|-14.283266466915|-14.327435628639|-14.327435628639|-14.327435628639|-14.327435628639|-14.327435628639|-14.327435628639|-14.327435628639|-14.327435628639||-14.327435628639|-14.327435628639|-14.327435628639|-14.327435628639|-14.327435628639|-14.327435628639|-14.327435628639|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389|-14.450800385389
01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE|14.265166139597|14.265166139597|14.265166139597|14.265166139597||14.017449317692|14.017449317692|14.017449317692|14.017449317692|13.657653621094|-15.094772618338|-15.094772618338|-15.094772618338|-15.094772618338|-15.094772618338|-15.094772618338|-15.094772618338|-15.122524942871|13.929205752392|13.929205752392|13.929205752392|13.929205752392|13.800228649796|13.798985754047||13.798985754047|13.746134584253|13.674594623159|13.674594623159|13.674594623159|13.467584857331|13.467584857331|13.467584857331|12.992655764008|-14.277338166652|-14.277338166652||-14.277338166652|-14.277338166652|-14.277338166652|-14.277338166652|-14.277338166652|-14.277338166652|-14.277338166652|-14.277338166652|-14.277338166652|-14.277338166652|-14.277338166652|-14.277338166652|-14.277338166652|-14.277338166652|-14.277338166652|-14.277338166652|-14.277338166652|-14.277338166652|-14.277338166652|-14.277338166652|-14.277338166652|-14.277338166652|-14.277338166652|-14.277338166652||-14.277338166652|-14.277338166652|-14.277338166652|-14.277338166652|-14.277338166652|-14.411537059609|-14.676129747832|-14.817690974651|-14.817690974651|-14.905974885876|-14.905974885876|-14.905974885876|-14.905974885876|-14.905974885876|-15.536083403621|-15.628811566147|-15.628811566147|-15.628811566147|-15.694513073798|-15.770014594259|-16.130401858666|-16.130401858666|-16.130401858666|-16.130401858666|-16.130401858666|-16.130401858666|-16.130401858666|-16.130401858666|-16.130401858666|-16.130401858666|-16.130401858666|-16.130401858666|-16.130401858666|-16.214890648897|-16.383060276175|-16.383060276175|-16.383060276175|15.149758370701|15.149758370701|15.149758370701|15.149758370701|15.149758370701|15.149758370701|15.149758370701|15.149758370701|15.149758370701|15.149758370701|15.149758370701|15.149758370701|15.149758370701|15.149758370701|15.149758370701|15.149758370701|15.149758370701|14.943856553993|14.943856553993|14.943856553993|14.943856553993|14.943856553993|14.943856553993|14.943856553993|14.943856553993||14.943856553993|14.6900702582|14.6900702582|14.609716805189|14.609716805189|14.587601361737|14.587601361737|14.587601361737|14.181224012889|13.92330371066|13.878115984291|13.68916198555|13.498935506778|-15.188599606822|-15.188599606822|-15.188599606822|-15.261395105266|-15.261395105266|-15.261395105266|-15.261395105266|-15.261395105266|-15.261395105266|-15.683216872638|-15.820240831845|-15.822767364177|-16.045852567523|-16.168518149757|-16.168518149757|-16.168518149757|-16.168518149757|-16.300347791672|14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424||14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424||14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.747606994424|14.666784924173|-15.985828307647|-15.985828307647|-15.985828307647|-15.985828307647|-15.985828307647|-15.985828307647|-15.985828307647|-15.985828307647|-15.985828307647|-15.985828307647||-15.985828307647|-16.056475696055|-16.634417755833|-16.929204742395|-16.929204742395|-16.929204742395|-16.929204742395|-16.929204742395|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.258965467105|-17.53829481722||-17.624621123352|-17.624621123352|-17.624621123352|-17.624621123352|-17.624621123352|-18.240890666632|-18.240890666632|-18.690711415243|-19.491901093536|17.201948935562|17.201948935562|17.201948935562|17.201948935562|17.201948935562|17.201948935562|17.201948935562|17.201948935562|17.201948935562|17.201948935562|17.201948935562|17.201948935562|17.201948935562|17.201948935562|17.201948935562|17.004125716546|17.004125716546|17.004125716546|17.004125716546|16.846495869269|16.692490951803|16.692490951803
01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE|-16.307977914533|-16.307977914533|-16.307977914533|-16.307977914533||-16.307977914533|-16.307977914533|-16.307977914533|-16.307977914533|-16.307977914533|-16.307977914533|-16.307977914533|-16.307977914533|-16.307977914533|-16.423581308736|-16.423581308736|-16.423581308736|-16.45604540972|15.596519342503|15.596519342503|15.596519342503|15.596519342503|15.596519342503|15.596519342503||15.596519342503|15.435933402598|15.435933402598|15.435933402598|15.435933402598|15.435933402598|15.435933402598|15.435933402598|15.435933402598|15.435933402598|15.435933402598||15.435933402598|15.435933402598|15.435933402598|15.435933402598||15.435933402598|15.435933402598|15.435933402598|15.435933402598|15.435933402598|15.359092398286|15.129824872149|15.117027807383|15.056697633695|14.97771928358|14.668854846424|14.562057636538|14.562057636538|14.562057636538|14.562057636538|14.344222138761|14.344222138761|14.344222138761|14.344222138761||14.320246350367|14.309002525838|14.309002525838|14.309002525838|14.309002525838|14.309002525838|14.309002525838|14.309002525838|14.309002525838|14.309002525838|14.309002525838|14.242503094709|14.082624294184|14.082624294184|-14.919120547565|-14.919120547565|-14.919120547565|-14.919120547565|-14.919120547565|-14.919120547565|-14.919120547565|-14.919120547565|-14.919120547565|-14.919120547565|-14.919120547565|-14.919120547565|-14.919120547565|-14.919120547565|-14.919120547565|-14.919120547565|-14.919120547565|-14.919120547565|-14.919120547565|-14.982644664942|-14.982644664942|-14.982644664942|-15.076828068824|-15.315641847288|-15.374619531822|-15.374619531822|-15.478000828856|-15.478000828856|-15.478000828856|-15.648334394157|-15.715927320785|-15.760135084796|-15.760135084796|-15.760135084796|-15.760135084796|-15.848760770877|-15.878646073426|-15.878646073426|-15.878646073426|-15.878646073426|-15.878646073426|-15.878646073426|-16.03321757326|-16.082242922003|-16.082242922003|-16.082242922003|-16.133603471313|-16.41233671351||-16.574540489733|-16.576496904109|-16.576496904109|-16.576496904109|-16.576496904109|-16.576496904109|-16.576496904109|-16.784646423894|-16.819728807429|-16.832254731898|-16.885838177739|-17.155158431521|-17.155158431521|-17.155158431521|-17.275642115833|-17.275642115833|-17.275642115833|-17.275642115833|-17.275642115833|-17.275642115833|-17.275642115833|-17.368440953628|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619||-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619||-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619|-17.448668773619||-17.448668773619|-17.448668773619|-17.923521368203|-18.032119482611|-18.032119482611|-18.032119482611|-18.032119482611|-18.032119482611|-18.359577198663|-18.414611588342|-18.414611588342|-18.414611588342|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206||-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.50705520206|-18.871727747976|17.667864206255|17.667864206255|17.667864206255|17.667864206255|17.667864206255|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402|17.581562669402
01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE|-10.07322268767|-10.07322268767|-10.07322268767|-10.204692048969||-10.307435851563|-11.406874487906|-11.406874487906|-11.406874487906|-11.547742439435|-11.547742439435|-11.547742439435|-11.663934854207|-11.663934854207|-11.663934854207|-11.663934854207|-11.663934854207|-11.663934854207|10.315590690203|10.315590690203|10.315590690203|10.315590690203|10.315590690203|10.315590690203||10.315590690203|10.020934235859|9.7627046768403|9.5989003196257|-10.480423529651|-10.480423529651|-10.480423529651|-10.480423529651|-10.480423529651|-10.480423529651|-10.480423529651||-10.52541492571|-10.619349724602|-10.623166727303|-10.874629576205||-10.902365167539|-10.902365167539|-10.902365167539|-10.902365167539|-10.902365167539|-10.902365167539|-10.902365167539|-10.902365167539|-10.902365167539|-10.902365167539|-10.902365167539|-10.902365167539|-10.902365167539|-10.902365167539|-10.902365167539|-10.902365167539|-10.902365167539|-10.902365167539|-10.902365167539||-10.902365167539|-10.902365167539|-10.902365167539|-10.902365167539|-10.902365167539|-10.902365167539|-10.902365167539|-11.093728410364|-11.093728410364|-11.194635970064|-11.194635970064|-11.245304180599|-11.245304180599|-11.377004333577|-11.61807479049|-11.61807479049|-11.61807479049|-11.61807479049|-11.61807479049|-11.61807479049|-11.750616329525|-11.879296163292|-12.055313200573|-12.055313200573|-12.055313200573|-12.055313200573|-12.074106230957|-12.074106230957|-12.074106230957|-12.110264814416|-12.110264814416|-12.110264814416|-12.190571984228|-12.387302196221|-12.710941566578|-12.87060691422|-13.044796536429|11.290673632002|11.290673632002|11.290673632002|11.290673632002|11.290673632002|11.290673632002|11.290673632002|11.290673632002|11.290673632002|11.290673632002|11.229448524422|10.866720799281|10.845400997502|10.845400997502|10.845400997502|10.845400997502|10.845400997502|10.845400997502|10.845400997502|10.845400997502|10.845400997502|10.845400997502|10.845400997502|10.699550783747|10.626087050518||10.626087050518|10.609158789453|10.609158789453|10.609158789453|10.511287463304|10.276078688477|10.276078688477|10.276078688477|10.276078688477|10.03106534412|9.7405697128914|9.7405697128914|9.7405697128914|9.1917436146893|7.9711489704095|-9.3751392247041|-9.3751392247041|-9.3751392247041|-9.3751392247041|-9.3751392247041|-9.3751392247041|-9.628765622969|8.4009162669572|8.4009162669572|8.4009162669572|8.4009162669572|8.4009162669572|8.4009162669572|-9.2637284373832|-9.2637284373832|-9.2637284373832|-9.3880311223746|-9.4039350320764|8.3705240013366|8.3705240013366|8.3705240013366|8.3705240013366|8.217248890374|8.0224988433762|7.9522207548269||7.8785784829599|7.6817538063772|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079||7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|7.3814206534079|6.9713011774146|6.6536677714546|6.6498697818719||6.6498697818719|6.6498697818719|6.6498697818719|6.6498697818719|6.6100243890975|6.6100243890975|6.3589158416561|6.3469430076698|6.3469430076698|6.237470055909|5.9160779066561|-6.6036090466347|-6.6036090466347|-6.6036090466347|-6.6036090466347|-6.6036090466347|-6.6036090466347|-6.6036090466347|-6.6036090466347|-6.6036090466347|-6.6036090466347|-6.6036090466347|-6.6036090466347|-6.6036090466347|-6.6036090466347||-6.7329265644116|-6.9548073664818|-7.2092304909135|-7.276463614796|-7.276463614796|-7.276463614796|-7.276463614796|-7.276463614796|-7.4299596800786|-7.6468218448407|-7.9730466077335|-7.9829188811648|-7.9829188811648|-7.9829188811648|-7.9829188811648|-7.9829188811648|-7.9829188811648|-8.1901875058664|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928|7.2140134259928
01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH|14.289874900761|14.289874900761|14.289874900761|14.289874900761||14.289874900761|14.289874900761|14.289874900761|14.289874900761|14.289874900761|14.289874900761|14.289874900761|14.289874900761|14.289874900761|14.289874900761|14.203053432117|14.203053432117|14.203053432117|14.203053432117|14.203053432117|14.203053432117|14.203053432117|13.992726173015|12.632361401023||12.606512905162|12.380569856478|11.937855580463|11.857210243957|11.857210243957|11.857210243957|11.857210243957|11.790474466194|11.790474466194|11.790474466194|11.701255277722||11.701255277722|11.701255277722|11.701255277722|11.701255277722||11.701255277722|11.701255277722|-13.319458951016|-13.319458951016|-13.319458951016|-13.319458951016|-13.319458951016|-13.319458951016|-13.319458951016|-13.319458951016|-13.319458951016|-13.319458951016|-13.319458951016|-13.319458951016|-13.319458951016|-13.319458951016|-13.319458951016|-13.319458951016|-13.319458951016||-13.319458951016|-13.319458951016|-13.319458951016|-13.319458951016|-13.756350368948|-13.756350368948|11.210001688752|11.210001688752|11.210001688752|11.210001688752|11.210001688752|11.210001688752|11.210001688752|11.210001688752|11.210001688752|11.210001688752|11.210001688752|11.210001688752|11.210001688752|10.729978803688|10.729978803688|10.679256532631|10.679256532631|10.679256532631|10.679256532631|10.679256532631|10.679256532631|10.679256532631|10.475362230178|10.475362230178|10.475362230178|10.296600248364|10.296600248364|10.296600248364|10.296600248364|10.228991479087|10.228991479087|10.228991479087|10.079435527776|9.7952510845194|9.7952510845194|9.3661404728371|9.3325559959895|8.6116217002692|8.6116217002692|8.6116217002692|8.6116217002692|8.6116217002692|8.6116217002692|8.6116217002692|8.6116217002692|8.6116217002692|8.6116217002692|8.6116217002692|8.6116217002692|8.6116217002692|8.6116217002692|8.6116217002692|8.6116217002692|8.6116217002692|8.6116217002692|8.6116217002692||8.6116217002692|8.6116217002692|8.6116217002692|8.6116217002692|8.6116217002692|8.5213156903768|8.5213156903768|8.5213156903768|8.5213156903768|8.5213156903768|8.5213156903768|8.5213156903768|8.5213156903768|8.5213156903768|-10.017812230677|-10.017812230677|-10.017812230677|-10.017812230677|-10.017812230677|-10.017812230677|-10.017812230677|8.4423780358626|8.4423780358626|8.4423780358626|8.4423780358626|8.4423780358626|8.4423780358626|8.3462322156608|8.3462322156608|8.1180355726546|7.7727892331356|7.4343219258248|7.1686907319956|7.0646567376381|7.0099960468351|6.7282848515047|6.6225383985851|-7.8754647899427|-7.8754647899427|-7.8754647899427||-7.8754647899427|-7.8754647899427|-7.8754647899427|-7.8754647899427|-8.0928274181991|6.6168084671536|6.6168084671536|6.6168084671536|6.6168084671536|6.6168084671536||6.6168084671536|6.6168084671536|6.6168084671536|6.6168084671536|6.6168084671536|6.6168084671536|6.6168084671536|6.5099428586066|6.5099428586066|6.3118987647472|6.3118987647472|6.2719015262673|6.2719015262673|6.2719015262673|6.2719015262673|6.2719015262673|6.2719015262673||6.2719015262673|6.2719015262673|6.2719015262673|6.2719015262673|5.5637215069408|5.5637215069408|5.5637215069408|5.5637215069408|5.5637215069408|5.5637215069408|5.5637215069408|5.5637215069408|5.5637215069408|5.5637215069408|5.5637215069408|5.5637215069408|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984||-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.6882481877984|-6.946882646295|-6.946882646295|-6.946882646295|-7.1729251466555|-7.5731110663726|-7.7156791523114|-7.9140044626745|-7.9140044626745|-7.9140044626745|-7.9140044626745|-7.9140044626745|-7.9140044626745|-7.9140044626745|-8.0341716008222|-8.1526933156106|-8.1526933156106|-8.1526933156106|-8.1526933156106|-8.1526933156106|-8.1526933156106|-8.1526933156106
01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE|-9.1179161000642|-9.1179161000642|-9.1179161000642|-9.1179161000642||-9.3947617269505|-9.3947617269505|-9.3947617269505|-9.3947617269505|-9.3947617269505|-9.3947617269505|-9.3947617269505|-9.3947617269505|-9.3947617269505|-9.3947617269505|-9.3947617269505|-9.8203999137341|8.0403640708045|8.0403640708045|8.0403640708045|8.0403640708045|8.0403640708045|8.0403640708045|8.0403640708045||8.0403640708045|8.0403640708045|8.0403640708045|8.0403640708045|8.0403640708045|8.0403640708045|8.0403640708045|8.0403640708045|8.0403640708045|8.0403640708045|8.0403640708045||8.0403640708045|8.0403640708045|8.0403640708045|8.0403640708045||8.0403640708045|8.0403640708045|8.0403640708045|8.0403640708045|8.0403640708045|8.0403640708045|8.0403640708045|7.8654261651652|-9.4908112526187|-9.4908112526187|-9.4908112526187|-9.4908112526187|-9.4908112526187|-9.4908112526187|-9.4908112526187|-9.4908112526187|-9.67812379204|-10.019424575718|-10.019424575718||-10.019424575718|-10.019424575718|-10.019424575718|-10.019424575718|-10.090027643742|-10.218364213906|-10.454849427499|-10.647560377428|-10.732933648768|-10.977148568567|-11.071781939861|-11.820518726106|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.326904178185|10.153450660405|10.153450660405|9.9060557997859|9.8861735834718|9.7821491107177|9.7821491107177|9.7821491107177|9.7821491107177|9.7821491107177|9.7821491107177|9.7821491107177|9.7821491107177|9.7821491107177|9.7821491107177|9.7821491107177|9.7821491107177|9.7821491107177|9.7821491107177|9.3332833077229||9.3332833077229|8.7725369428835|8.7215785747962|8.7215785747962|8.7215785747962|8.7215785747962|8.4867804546192|8.4867804546192|8.4867804546192|8.3819002596355|7.756967365526|7.756967365526|7.756967365526|7.7494030658656|6.8932474657621|6.6863860868443|6.2793176464492|6.1091739222367|6.1091739222367|6.1091739222367|6.1091739222367|6.1091739222367|6.1091739222367|6.1091739222367|6.1091739222367|6.1091739222367|6.1091739222367|6.1091739222367|6.1091739222367|6.1091739222367|6.1091739222367|5.9410599917129|5.7732998761816|5.6777331203535|5.6421221296378|5.6421221296378|5.1859912122166|-6.7904590259291|-6.7904590259291|-6.7904590259291||-6.7904590259291|-6.7904590259291|-6.7904590259291|-6.7904590259291|-6.9880265273758|-7.2358252285532|-7.2358252285532|-7.2358252285532|-7.5538447696425|-7.5608498077102||-7.6664494122077|-8.310588369216|-8.5300350157879|-8.5300350157879|-9.2416776484742|-9.2416776484742|-9.2416776484742|-9.2416776484742|-9.2416776484742|-9.2416776484742|-9.2416776484742|-9.2416776484742|-9.2416776484742|-9.2487266185898|-9.2487266185898|-9.2487266185898|-9.2487266185898||-9.2487266185898|-9.2487266185898|-9.2487266185898|-9.2487266185898|-9.2487266185898|-9.2487266185898|-9.2487266185898|-9.4251963433312|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554||-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.444105553554|-9.5590062405516|-9.8214086811545|-9.8214086811545|-10.473640276179|-10.473640276179|-10.926989053339|-11.26836325633|-11.26836325633|-11.85845920231|-12.215676855004|-12.58826977477|-12.58826977477|-12.58826977477|-12.58826977477|-13.276133237785|-13.728092549582|-14.016491437775|-14.565130560053|-14.565130560053|-14.565130560053|-14.565130560053|-14.565130560053|-14.565130560053|-14.630065866496|-14.630065866496
01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH|-511.93891305328|-521.01547251146|-531.05824209689|-531.05824209689||-531.05824209689|-532.20270019448|-532.20270019448|-532.20270019448|-532.20270019448|-532.20270019448|-532.20270019448|-534.06632249528|-539.34979944951|-547.74838077816|-547.74838077816|-547.74838077816|-547.74838077816|-547.74838077816|-547.74838077816|-547.74838077816|-559.50764775048|-562.46310675304|-562.46310675304||-568.6752735063|-568.6752735063|-568.6752735063|-575.14084412484|-583.33867324092|-608.9236041517|542.33044868572|542.33044868572|542.33044868572|542.33044868572|542.33044868572||542.33044868572|542.33044868572|542.33044868572|542.33044868572||542.33044868572|532.780505457|526.95112110782|516.45167604045|516.45167604045|516.45167604045|516.45167604045|516.45167604045|516.45167604045|516.45167604045|516.45167604045|516.45167604045|516.45167604045|516.45167604045|516.45167604045|516.45167604045|516.45167604045|516.45167604045|516.45167604045||509.59605646747|492.45707459602|481.88583149188|481.88583149188|481.88583149188|481.88583149188|478.58428705261|456.34086839938|450.46139508413|450.46139508413|450.46139508413|435.62377909738|421.83585081187|410.01759370264|408.33975582144|408.33975582144|408.33975582144|408.33975582144|408.33975582144|408.33975582144|408.33975582144|408.33975582144|408.33975582144|408.33975582144|408.33975582144|408.33975582144|408.33975582144|408.33975582144|408.33975582144|408.33975582144|408.33975582144|408.33975582144|408.33975582144|408.33975582144|408.33975582144|408.33975582144|408.33975582144|408.33975582144|408.33975582144|408.33975582144|408.33975582144|403.23753806376|403.23753806376|403.23753806376|403.23753806376|403.23753806376|403.23753806376|400.45171516291|400.45171516291|400.45171516291|400.45171516291|400.45171516291|400.45171516291|400.45171516291|400.45171516291|400.45171516291|400.45171516291|398.72132542786|391.70782996169|391.70782996169|391.70782996169|391.70782996169||388.2747827211|383.98315193024|381.2185456153|370.37925220819|366.96311056715|361.2340005515|352.51916436333|336.43461872889|332.70747499282|327.58498787857|327.58498787857|327.58498787857|323.185180081|312.17519059565|304.35449372823|299.01620824133|293.0899492612|289.52829343638|283.61338532591|-332.59899119859|-332.59899119859|-332.59899119859|-332.59899119859|-332.59899119859|-339.76190670043|-339.76190670043|-348.80822444525|-359.00858386983|307.03293815342|307.03293815342|307.03293815342|307.03293815342|300.56659672754|285.68676217418|285.68676217418|278.31111900918|273.52012456911|267.6069678457|-306.34916986687|-306.34916986687||-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687||-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-306.34916986687|-309.8769984567|-309.8769984567||-312.47833202546|-318.57684271275|-327.48173631494|-332.04409076335|-332.04409076335|-335.34806922191|-335.34806922191|-341.77534933348|-347.89508867215|-347.89508867215|-347.89508867215|-347.89508867215|-347.89508867215|-347.92705060965|-347.92705060965|-347.92705060965|-347.92705060965|-347.92705060965|-347.92705060965|-347.92705060965|-347.92705060965|-347.92705060965|-347.92705060965|-347.92705060965|-347.92705060965||-358.54462129516|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646|302.33850519646
01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH|-4.0270119880265|-4.0285909677684|-4.0534344012141|-4.1455494755507||-4.1915993286504|-4.2717769889184|-4.4888076813296|-4.5037637363676|-4.5037637363676|-4.5037637363676|-4.5339040105877|3.4102610867955|3.4102610867955|3.4102610867955|3.4102610867955|3.4102610867955|3.4102610867955|3.4102610867955|3.4102610867955|3.4102610867955|3.2809061966975|3.2809061966975|2.9165621689778||-3.1182642455651|-3.121223605993|-3.121223605993|-3.121223605993|-3.121223605993|-3.1916650005361|-3.1916650005361|-3.2359320185534|-3.2359320185534|-3.3021467286074|2.6919954109057||2.6919954109057|2.6919954109057|2.6919954109057|2.6919954109057||2.6919954109057|2.6919954109057|2.6919954109057|2.6919954109057|2.6919954109057|2.6919954109057|2.6919954109057|2.6919954109057|2.6919954109057|2.6919954109057|2.5874943247382|2.5874943247382|2.4407991558251|2.3276657561392|2.2326841332218|2.2140851212168|2.2140851212168|2.2140851212168|2.2140851212168||2.1581168784725|2.0609632348602|1.9823133906464|1.9823133906464|1.9823133906464|1.9823133906464|1.9823133906464|1.9823133906464|1.9823133906464|1.9823133906464|1.9823133906464|1.9823133906464|1.9823133906464|1.9823133906464|1.9823133906464|1.9823133906464|1.9823133906464|1.9823133906464|1.9823133906464|1.8492336736431|1.8492336736431|1.8492336736431|1.8402753721689|1.8402753721689|1.8402753721689|1.8402753721689|1.7903059203332|-2.1240588983302|-2.1240588983302|-2.1240588983302|-2.1240588983302|-2.1240588983302|-2.1656351614812|-2.1656351614812|-2.1656351614812|-2.1656351614812|-2.1656351614812|-2.1656351614812|-2.1656351614812|-2.1656351614812|-2.1722956440532|-2.1722956440532|-2.1722956440532|-2.1722956440532|-2.1722956440532|-2.1722956440532|-2.1722956440532|-2.1722956440532|-2.1722956440532|-2.1722956440532|-2.1722956440532|1.8260995562825|1.8260995562825|1.8260995562825|1.8260995562825|1.8260995562825|1.8260995562825|1.8130242466379|1.8130242466379|1.7413261980982|1.7413261980982|1.7220290403865||1.6280878695406|1.5950921346256|1.5588468102955|1.5463962097284|1.5463962097284|1.5463962097284|1.5463962097284|1.5463962097284|1.5463962097284|1.5463962097284|1.4801625299583|1.4262864821471|1.4262864821471|1.4262864821471|1.4262864821471|1.4262864821471|1.4262864821471|1.4262864821471|1.4262864821471|1.4262864821471|1.4262864821471|1.4262864821471|1.4262864821471|1.4262864821471|1.4262864821471|1.4262864821471|1.4262864821471|1.412320286801|1.412320286801|1.412320286801|1.3475781091612|1.3312189495312|1.3312189495312|1.3312189495312|1.3312189495312|1.3108319109033|1.3108319109033|1.3108319109033|1.3108319109033|1.3108319109033||1.3108319109033|1.3108319109033|1.3108319109033|1.3108319109033|1.3108319109033|1.3108319109033|1.2959243727338|1.26810938098|1.26810938098|1.26810938098||1.26810938098|1.26810938098|1.26810938098|1.26810938098|1.26810938098|1.26810938098|1.26810938098|1.26810938098|1.26810938098|1.2659548783519|1.2398998896522|1.1767226565819|1.1767226565819|1.1492286719877|1.1492286719877|-1.4427563471667|-1.4427563471667||-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667|-1.4427563471667||-1.4427563471667|-1.4782903771789|-1.5029772201726|-1.5029772201726|-1.5029772201726|-1.5177524928195|-1.5475027631767|-1.676325041454|-1.676325041454|-1.740338961726|-1.8212399592364|-1.8212399592364|-1.8212399592364|-1.8566555701322|-1.9288050125323|-1.9288050125323|-1.9288050125323|-1.9288050125323|-1.9288050125323|-1.9288050125323|-1.9368580305383|-1.9368580305383|-1.9474790397747|-1.9474790397747|-1.9699766904627|-2.0383073721236|-2.0731193990515|-2.102632638592|-2.2018140121505|-2.2492457012833|-2.2492457012833
01517|1075234|/equities/greensky-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE|-0.48741385434921|-0.48775984120431|-0.49452759239478|-0.51571955519034||-0.52747172599715|-0.53226303100235|-0.53447558250302|-0.54520676968121|-0.54520676968121|-0.54520676968121|-0.54520676968121|-0.58032420539881|-0.61706578360691|0.39969358591355|0.37531508337698|0.35121676967366|-0.45369803854907|-0.45866447796517|-0.46349386826813|-0.46667154448195|-0.46667154448195|-0.46667154448195|-0.46667154448195||-0.49518503764121|-0.50685175929465|-0.50685175929465|-0.50685175929465|-0.50685175929465|-0.50685175929465|-0.50685175929465|-0.50685175929465|-0.50685175929465|-0.50685175929465|-0.50685175929465||-0.50685175929465|-0.50685175929465|-0.50685175929465|-0.52429639436578||-0.53408488507377|-0.53958111038405|-0.53958111038405|-0.53958111038405|-0.54357401185026|-0.54357401185026|-0.54357401185026|-0.54357401185026|-0.54357401185026|-0.54357401185026|-0.54357401185026|-0.54357401185026|-0.54357401185026|-0.54357401185026|-0.54357401185026|-0.54357401185026|-0.54357401185026|-0.54357401185026|-0.54357401185026||-0.54357401185026|-0.54357401185026|-0.54357401185026|-0.54357401185026|-0.54357401185026|-0.5449099910788|-0.56441111669853|-0.57243458546879|-0.58669398303035|-0.60382663569189|-0.62762996952522|-0.62762996952522|-0.62762996952522|-0.62762996952522|-0.62762996952522|-0.68409993693551|-0.71847213689178|0.56800780913726|0.56800780913726|0.56800780913726|0.56800780913726|0.56800780913726|0.56800780913726|0.56800780913726|0.56800780913726|0.56800780913726|0.56800780913726|0.56800780913726|0.56800780913726|0.56800780913726|0.56800780913726|0.56800780913726|0.56800780913726|0.56800780913726|0.56800780913726|0.55429865150271|0.55429865150271|0.55429865150271|0.55429865150271|0.55429865150271|0.55429865150271|0.55429865150271|0.55429865150271|0.50139296417566|0.47131441439889|0.45025774516955|0.45025774516955|0.45025774516955|0.45025774516955|0.45025774516955|0.45025774516955|0.45025774516955|0.45025774516955|0.45025774516955|0.45025774516955|0.45025774516955|0.45025774516955|0.45025774516955|0.45025774516955|0.45025774516955|0.45025774516955|0.45025774516955||0.45025774516955|0.45025774516955|0.45025774516955|0.45025774516955|0.45025774516955|0.45025774516955|0.43577195219838|0.43577195219838|0.43577195219838|0.43577195219838|-0.58746960359892|-0.58746960359892|-0.58746960359892|-0.58746960359892|-0.58746960359892|-0.58746960359892|-0.6448495625134|0.50200006096768|0.50200006096768|0.50200006096768|0.50200006096768|0.50200006096768|0.50200006096768|0.50200006096768|0.50200006096768|0.46968173317467|0.46968173317467|0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512||0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512|0.40984442025512|0.37751045425832|-0.56379696757337|-0.56379696757337|-0.60199663408091||-0.61771291734433|-0.62552658359475|-0.62552658359475|-0.62552658359475|-0.62552658359475|-0.62552658359475|-0.62552658359475|-0.62552658359475|-0.62552658359475|-0.62552658359475|-0.62552658359475|-0.62552658359475|-0.62552658359475|-0.62552658359475|-0.62552658359475|-0.63075175097989|-0.65709640705373||-0.67616822017327|-0.7037035628943|-0.7163984311718|-0.72127415910764|-0.72127415910764|-0.72127415910764|-0.72127415910764|-0.77200183686728|-0.77678538325886|-0.83892448823827|-0.83892448823827|-0.83892448823827|-0.83892448823827|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726||-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.891970313726|-0.89601953816773|-0.89601953816773|-0.99347170406317|-1.0835796706515|-1.1048458838705|-1.1048458838705|-1.1415342847775|-1.147659037372|-1.147659037372|-1.1692813085136|-1.1692813085136|-1.1692813085136|-1.1692813085136|-1.1692813085136|-1.1692813085136|-1.1692813085136|-1.1692813085136|-1.1692813085136|-1.1692813085136|-1.1692813085136
01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE|-69.298799912383|-69.298799912383|-69.375032946476|-69.375032946476||-69.375032946476|-69.375032946476|-69.375032946476|-69.375032946476|-69.375032946476|-69.375032946476|-69.375032946476|-71.785211114566|-71.785211114566|-71.785211114566|-71.785211114566|-71.785211114566|-71.785211114566|-71.785211114566|-71.785211114566|-71.785211114566|-71.785211114566|-71.785211114566|-71.785211114566||-71.785211114566|-71.785211114566|-71.785211114566|-71.785211114566|-71.785211114566|-71.785211114566|-71.785211114566|-71.785211114566|-71.785211114566|-71.785211114566|-71.785211114566||-71.785211114566|-71.785211114566|-71.785211114566|-71.785211114566||-71.785211114566|-71.785211114566|-71.785211114566|-71.785211114566|-71.785211114566|-74.713625939335|61.206116767952|61.206116767952|61.206116767952|60.816338323033|58.497486086329|57.803823199565|57.803823199565|57.803823199565|54.964821407856|51.127579130134|49.884481656773|49.520018219169|49.520018219169||49.520018219169|49.520018219169|49.520018219169|49.520018219169|49.520018219169|49.520018219169|49.520018219169|49.520018219169|49.520018219169|49.520018219169|49.446685604714|45.201314931073|43.310074705722|40.054670710215|40.054670710215|40.054670710215|40.054670710215|40.054670710215|39.933435646305|39.507243200358|39.507243200358|39.507243200358|39.507243200358|39.507243200358|39.507243200358|39.507243200358|39.507243200358|39.507243200358|39.507243200358|39.507243200358|39.507243200358|39.507243200358|39.507243200358|39.507243200358|39.507243200358|38.496102487838|37.696262903905|37.696262903905|34.94640410818|33.698315338706|31.338107113943|30.963048153555|30.963048153555|30.963048153555|30.963048153555|30.963048153555|30.963048153555|-36.587627806533|-36.587627806533|-36.587627806533|-36.587627806533|-36.587627806533|-36.587627806533|-36.587627806533|-38.043397283409|-41.25003618648|32.183206617276|30.259673502092|27.339346993902|26.840785866581|26.840785866581|26.34031717601||25.166653021867|24.737990802079|-28.349365543431|-28.349365543431|-28.349365543431|-28.349365543431|-28.349365543431|-28.349365543431|25.10795242005|25.10795242005|25.10795242005|25.10795242005|25.10795242005|25.10795242005|25.10795242005|25.10795242005|22.511084140738|22.511084140738|-25.795507687491|-25.795507687491|-25.795507687491|-26.404352790958|-26.643725959069|-27.371916655707|-27.600463633192|-27.933648485224|-28.584586706408|25.319224559418|25.319224559418|25.319224559418|25.319224559418|25.298416891751|25.14742741842|25.14742741842|24.608809103115|24.448954173309|24.164510127917|24.164510127917|23.806122750061|22.740414056532||21.781570444893|21.284255068166|21.284255068166|21.284255068166|21.284255068166|21.284255068166|21.284255068166|21.284255068166|21.210342539513|21.210342539513||20.96482429368|20.360916348107|19.974630377699|19.449033019729|19.382592304483|19.382592304483|18.826213845429|18.350793636305|-20.699941398409|-20.699941398409|-20.699941398409|-20.699941398409|-20.699941398409|-20.699941398409|-20.761613730333|-20.761613730333|-20.761613730333||-20.761613730333|-20.761613730333|-20.761613730333|-20.761613730333|-20.761613730333|-21.355076237676|-21.413846912395|-21.413846912395|-21.413846912395|-21.413846912395|-21.413846912395|-21.866528874605|-21.866528874605|-21.866528874605|-21.866528874605|-21.866528874605|-21.866528874605|-21.866528874605|-22.401842186605|-22.401842186605|-22.401842186605|-22.401842186605|-22.401842186605|-22.401842186605|-22.401842186605||-22.401842186605|-22.401842186605|-22.401842186605|-22.401842186605|-22.401842186605|-22.401842186605|-22.401842186605|-22.401842186605|-22.401842186605|-22.401842186605|-23.144047920081|-24.103219765395|-24.282069487299|-24.282069487299|-25.213736347027|-25.213736347027|-25.213736347027|-25.213736347027|-25.213736347027|-25.213736347027|-25.213736347027|-25.213736347027|-25.213736347027|-25.443648923149|-25.443648923149|-25.443648923149|-25.443648923149|-25.443648923149|-25.443648923149|-25.443648923149|-25.443648923149
01520|24407|/equities/uranium-energy-corp|R2000GROWTH|-18.949135267616|-18.949135267616|-18.949135267616|-18.949135267616||-19.668524421145|-19.668524421145|-19.973663428987|-19.973663428987|-19.973663428987|-19.973663428987|-19.973663428987|-20.440839189921|-20.440839189921|-20.440839189921|16.404969959762|16.404969959762|16.404969959762|16.404969959762|16.404969959762|16.404969959762|16.404969959762|15.244966592288|14.66699537757||14.66699537757|14.314161878194|13.337957494089|13.281341253198|12.779268408789|12.75807582115|12.015639847902|11.792099761066|11.490388763279|11.252006541437|11.252006541437||11.252006541437|11.252006541437|11.252006541437|11.252006541437|11.252006541437|11.252006541437|11.252006541437|11.252006541437|11.252006541437|11.252006541437|11.252006541437|11.252006541437|11.252006541437|11.252006541437|11.252006541437|11.252006541437|11.252006541437|11.147045454795|11.147045454795|10.622550524401|-13.813741323485|-13.813741323485|-13.813741323485|-13.813741323485||-13.813741323485|-13.813741323485|-13.813741323485|-13.813741323485|-13.905776509954|-13.905776509954|-13.905776509954|-13.905776509954|-14.378917969281|-14.878265050843|-15.038955385705|-15.038955385705|-15.038955385705|-15.038955385705|-15.930506263862|-16.509451321639|-16.87216788296|13.127118836414|13.127118836414|13.127118836414|13.127118836414|13.127118836414|13.127118836414|13.127118836414|13.127118836414|13.127118836414|13.127118836414|13.127118836414|13.127118836414|13.127118836414|12.813109356574|12.470567310803|12.470567310803|11.62451875315|11.285394263683|11.285394263683|11.158347665851|11.158347665851|11.158347665851|11.158347665851|11.158347665851|11.158347665851|11.158347665851|11.158347665851|11.158347665851|11.158347665851|10.895386443739|10.41233737677|10.41233737677|10.41233737677|10.41233737677|10.41233737677|10.41233737677|10.41233737677|10.41233737677|10.41233737677|10.026486160685|9.5820579429733|9.5820579429733|9.5820579429733|9.5232194154646|9.1749008105598||9.1749008105598|9.0207286238619|9.0207286238619|9.0207286238619|8.9354378144927|8.9354378144927|8.9354378144927|8.9354378144927|8.9354378144927|8.9354378144927|8.9096681600991|8.9096681600991|8.9096681600991|8.5563921348144|8.5563921348144|8.5563921348144|8.2654352603013|8.0660391844704|7.7639326030892|7.4174754661257|7.4174754661257|7.4174754661257|7.4174754661257|7.4174754661257|7.3692909633592|7.3692909633592|7.1931010788762|6.9520565741685|6.7277069913543|6.7277069913543|6.7277069913543|6.4910631563042|6.077747996844|5.7619867415308|5.7297907069545|5.7297907069545|5.7297907069545|5.7297907069545|5.7297907069545|5.7297907069545||5.7297907069545|5.7297907069545|5.7297907069545|5.7297907069545|5.7297907069545|5.7297907069545|-6.9871590052296|-6.9871590052296|-6.9871590052296|-6.9871590052296||-6.9871590052296|-6.9871590052296|-6.9871590052296|-6.9871590052296|-6.9871590052296|-6.9871590052296|-6.9871590052296|-6.9871590052296|-6.9871590052296|-6.9871590052296|-6.9871590052296|-6.9871590052296|-6.9871590052296|5.7557773553228|5.7557773553228|5.7557773553228|5.7557773553228||5.1783083503882|4.8772950752697|4.8772950752697|4.8772950752697|4.8772950752697|4.8772950752697|4.8772950752697|4.8772950752697|4.8772950752697|4.8772950752697|4.8772950752697|4.8772950752697|4.8772950752697|4.5035613492817|4.4570503308501|4.4570503308501|4.4570503308501|4.4570503308501|4.4570503308501|4.3775560407866|4.2594732740443|4.2029481705605|4.0320532119471|-5.1464804438936|-5.1464804438936||-5.1464804438936|-5.1464804438936|-5.1464804438936|-5.1464804438936|-5.1464804438936|-5.1464804438936|-5.1464804438936|-5.1464804438936|-5.1464804438936|-5.1464804438936|-5.3722007835559|-5.497445195323|-5.5662390318246|-5.6801767709886|-5.9446408619522|-5.9471712409922|-5.9471712409922|-5.9471712409922|-5.9471712409922|-5.9471712409922|-5.9471712409922|-5.9471712409922|-5.9471712409922|-5.9471712409922|-5.9471712409922|-5.9471712409922|-5.9471712409922|-5.9471712409922|-5.9471712409922|-6.2394347256498|-6.3636073763746
01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH|-13.74691927979|-13.74691927979|-13.74691927979|-13.74691927979||-13.74691927979|-13.96879957064|11.942264016941|11.942264016941|11.942264016941|11.942264016941|11.942264016941|11.942264016941|11.942264016941|11.942264016941|11.942264016941|11.942264016941|11.942264016941|11.942264016941|11.942264016941|11.942264016941|11.942264016941|11.942264016941|11.673841281294||11.673841281294|11.673841281294|11.658754243232|11.658754243232|11.55670624921|11.55670624921|11.55670624921|11.55670624921|11.55670624921|11.55670624921|11.55670624921||11.55670624921|11.55670624921|11.55670624921|11.55670624921||11.55670624921|11.55670624921|11.55670624921|11.55670624921|11.55670624921|11.55670624921|11.55670624921|11.55670624921|11.55670624921|11.55670624921|11.55670624921|11.55670624921|11.55670624921|11.55670624921|11.537451650802|11.195501488782|10.626951661747|10.108245919194|9.9678967416605||9.9678967416605|9.603205678834|-11.495560435825|-11.495560435825|-11.495560435825|-11.574511718279|-11.59167941359|-12.074088237323|-12.475153390608|-12.679327165257|-12.679327165257|-12.679327165257|-12.679327165257|-12.679327165257|-12.679327165257|-12.679327165257|-12.679327165257|-12.742625909543|-12.742625909543|-13.252917878601|-13.921575352851|-14.292305890391|-14.444834294892|-14.444834294892|-14.444834294892|-14.46103807619|-14.612268756088|-14.612268756088|-14.615576450754|-14.662472402773|-14.662472402773|-14.662472402773|-14.662472402773|-14.882302403143|-14.962332853864|-14.962332853864|-14.962332853864|-14.962332853864|-14.962332853864|-14.962332853864|-14.962332853864|-14.962332853864|-15.524814059547|-15.601460273852|-15.664400215271|13.668713558007|13.668713558007|13.668713558007|13.668713558007|13.668713558007|13.668713558007|13.668713558007|13.668713558007|13.668713558007|13.668713558007|13.557265028281|13.557265028281|13.557265028281|13.557265028281|13.557265028281|13.557265028281|13.557265028281||13.557265028281|13.557265028281|13.546127885495|13.525126967796|13.525126967796|13.46875189186|-15.296235978955|-15.296235978955|-15.296235978955|-15.296235978955|-15.296235978955|-15.296235978955|-15.296235978955|-15.296235978955|-15.296235978955|-15.296235978955|-15.296235978955|-15.296235978955|-15.296235978955|-15.296235978955|-15.296235978955|13.526480829836|13.526480829836|13.526480829836|13.526480829836|13.526480829836|13.526480829836|13.526480829836|12.67247863624|12.360155655283|12.360155655283|12.360155655283|12.360155655283|12.360155655283|12.360155655283|12.360155655283|12.329840211227|-14.301299955993|-14.301299955993|-14.301299955993||-14.301299955993|-14.301299955993|-14.301299955993|-14.301299955993|-14.438642428428|-14.438642428428|-14.470436067615|-14.590106269501|-14.590106269501|-15.088934077957||-15.088934077957|-15.088934077957|-15.088934077957|-15.088934077957|-15.521382215|-15.878539237665|-15.878539237665|-15.878539237665|-15.878539237665|-15.878539237665|-15.990599112695|-16.096974349544|-16.096974349544|-16.47997159486|-17.321357139007|14.874967717314|14.874967717314||14.874967717314|14.874967717314|14.874967717314|14.874967717314|14.874967717314|14.874967717314|14.762741246912|14.695854064238|14.695854064238|-17.467053527596|-17.467053527596|-17.467053527596|-17.467053527596|-17.467053527596|-18.126359484182|-18.126359484182|-18.126359484182|-18.126359484182|-18.433177071132|-18.592609255746|-18.592609255746|-18.592609255746|-18.592609255746|-18.592609255746|-18.592609255746||-18.592609255746|-18.592609255746|-18.592609255746|-18.592609255746|-18.592609255746|-18.592609255746|-18.592609255746|-18.592609255746|15.326531453835|15.326531453835|15.326531453835|15.326531453835|15.326531453835|15.256314446062|15.256314446062|15.256314446062|-17.874490742726|-17.874490742726|-17.874490742726|-17.874490742726|-17.874490742726|-17.874490742726|-17.874490742726|-17.874490742726|-17.874490742726|-18.089156633001|-18.156368289103|-18.156368289103|-18.156368289103|-18.156368289103|-18.156368289103
01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE|||||||||||-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871||-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871||-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871||-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871||-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.8444560210871|-5.9721734966357|-6.1113037230262|-6.1425595947646|-6.2167829350788|-6.3153976153619|-6.4179083187588|-6.6265649353142|5.6676427479826|5.6676427479826|5.6676427479826|5.6676427479826|5.6676427479826|5.6676427479826|5.6676427479826|5.6676427479826|5.6676427479826|5.6676427479826|5.3873809571887|5.3337564728685|5.3313910922488|5.3313910922488|5.3313910922488|5.2992246368148|5.2992246368148|5.2658496144323|5.1510161032178|5.145412351235|5.0983240829381|5.0983240829381|5.0108310781758|5.0108310781758|5.0108310781758|5.0108310781758|5.0108310781758|5.0108310781758|5.0108310781758|5.0108310781758|5.0108310781758|5.0108310781758|5.0108310781758|5.0108310781758|5.0108310781758|4.9510886110763|4.9510886110763|4.9510886110763|4.9510886110763|4.9510886110763|4.9510886110763||4.9510886110763|4.9510886110763|4.9362313059119|4.9362313059119|4.9362313059119|4.9362313059119|4.8225289422336|4.8225289422336|4.8225289422336|4.7705877178315|4.7500975786981|4.4362191557152|4.3835768301469|3.9623665329372|3.9623665329372|3.9623665329372|3.9623665329372|3.9623665329372|3.9623665329372|3.9623665329372|3.9623665329372|3.9623665329372|3.9623665329372|3.9623665329372|3.9623665329372|3.9623665329372|3.9623665329372|3.9623665329372|3.9623665329372|3.9623665329372|3.9623665329372|3.9623665329372|3.8010183701422|3.3313535462382|3.2898979728489|-4.2011704901648|-4.2011704901648|-4.2011704901648|-4.2011704901648|-4.2011704901648||-4.2011704901648|-4.2011704901648|-4.2011704901648|-4.2955783318361|-4.3466425152709|-4.4683333472068|-4.5928926154039|-4.6027240028605|-4.6027240028605|-4.6027240028605||-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605|-4.6027240028605||-4.6361376831515|-4.7939370322008|-4.7939370322008|-4.7939370322008|-4.7939370322008|-4.7939370322008|-4.8535968780274|-4.9861833134752|-4.9861833134752|-4.9861833134752|-4.9861833134752|-5.0483984077463|-5.0483984077463|-5.0483984077463|-5.0483984077463|-5.0483984077463|-5.0483984077463|-5.0483984077463|-5.0483984077463|-5.0483984077463|-5.0483984077463|-5.0483984077463|-5.0483984077463|-5.0483984077463|-5.0483984077463||-5.0483984077463|-5.0483984077463|-5.1543693907579|-5.1543693907579|-5.1543693907579|-5.1543693907579|-5.1543693907579|-5.202243673307|-5.2378940117779|-5.2378940117779|-5.2378940117779|-5.2378940117779|-5.5885620263355|-5.7604580617764|-5.9716748900787|-6.2876697588382|-6.2985778438182|-6.4715306082402|-6.6211649471161|-6.6211649471161|-6.6211649471161|-6.6211649471161|-6.6211649471161|-6.6211649471161|-6.6211649471161|-6.7078333850584|-6.7078333850584|-6.7078333850584|-6.8594538101313|-7.0576758261916|-7.1381866000755
01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5065853802102|8.497872852367|8.4754139837091|8.470460142964|8.4699559899104|8.4605067275114|8.4400077950234|8.4300084258974|8.4211202888423|8.4012443521215||8.3752714769259|8.35974615329|8.3424957936946|8.3149956802465|8.2977727894361|8.283635881695|8.2540403241943|8.2250445016039|8.1950491940327|8.1598709463352|8.1242565445629|8.0869515529967|8.0405019247639|7.9961129254884|7.944569754025|7.8822994490693|7.8319995425619|7.7499995256439|7.6797215171407|-5.0824182125501|-5.0824182125501|-5.0824182125501|-5.0824182125501|-5.0824182125501|-5.0824182125501|-5.0824182125501|-5.0824182125501|-5.0824182125501|-5.0824182125501|-5.0824182125501|-5.0824182125501|-5.1185803556359|-5.1185803556359|-5.1692562262125|-5.1700546143412|-5.1700546143412|-5.1700546143412|-5.1700546143412|-5.1700546143412|-5.1700546143412||-5.2370052732758|-5.4450434941491|4.2785965445515|4.2785965445515|4.2785965445515|4.2785965445515|4.2785965445515|4.2785965445515|4.2785965445515|4.2785965445515||4.2785965445515|4.2785965445515|4.2785965445515|4.2785965445515|4.2785965445515|4.2785965445515|4.2785965445515|4.2785965445515|4.2785965445515|3.9730575294254|-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836||-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836|-4.9763232143836|-5.0059646668386|-5.2205791742585|-5.2205791742585|-5.2205791742585|-5.2205791742585|-5.2869427231965|-5.2869427231965|-5.2869427231965|-5.2869427231965|-5.3582474818956|-5.4014800126449|-5.4014800126449|-5.4014800126449||-5.4014800126449|-5.4014800126449|-5.4014800126449|-5.4014800126449|-5.4014800126449|-5.4014800126449|-5.4014800126449|-5.4014800126449|-5.4014800126449|-5.4014800126449|-5.4014800126449|-5.4014800126449|-5.4014800126449|-5.5988666277347|-5.6735699125639|-5.6735699125639|-5.6735699125639|-5.6735699125639|-5.6735699125639|-5.6735699125639|-5.6735699125639|-5.6735699125639|-5.6735699125639|-5.7761889506833|-5.8724321843801|-5.9695495024233|-5.9695495024233|-5.9695495024233|-5.9695495024233|-5.9695495024233|-5.9695495024233
01524|16018|/equities/energy-recovery|R2000GROWTH|14.758203161677|14.583281027962|14.461423542421|14.399014048158||14.399014048158|14.399014048158|14.399014048158|14.399014048158|14.285015111035|14.10779482001|13.830327098833|13.681196708664|13.635628598921|13.635628598921|13.635628598921|13.635628598921|13.593786820175|13.593786820175|13.593786820175|13.593786820175|13.593786820175|13.434783431829|13.434783431829||13.434783431829|13.434783431829|13.434783431829|13.434783431829|13.434783431829|13.434783431829|13.434783431829|13.434783431829|13.434783431829|-14.348768294774|-14.348768294774||-14.348768294774|-14.526920597777|-14.717660082988|-14.717660082988|-14.81073351879|-14.908592552819|-14.972602838585|-15.270670089798|-15.450711366951|-15.483580643648|-15.483580643648|-15.483580643648|-15.483580643648|-15.483580643648|-15.483580643648|-15.483580643648|-15.483580643648|-15.483580643648|-15.483580643648|-15.483580643648|-15.483580643648|-15.483580643648|-15.483580643648|-15.483580643648||-15.483580643648|-15.483580643648|-15.483580643648|-15.483580643648|-15.798700604963|-16.017722856256|-16.043581180277|-16.214465376643|-16.214465376643|-16.214465376643|-16.214465376643|-16.214465376643|-16.232981931167|-16.232981931167|-17.198363793114|-17.886312617464|-17.886312617464|16.711273035735|16.711273035735|16.711273035735|16.711273035735|16.711273035735|16.711273035735|16.711273035735|16.264957888623|15.832109009447|15.716183929314|15.716183929314|15.462981626578|15.331646094927|14.822939751556|14.796445963874|14.796445963874|14.796445963874|14.796445963874|14.796445963874|14.796445963874|14.796445963874|14.796445963874|14.630217947446|14.309408733009|14.192675825356|14.103529449302|14.035032108976|13.923434809346|13.923434809346|13.900482737906|13.677243861815|13.677243861815|13.677243861815|13.655864902849|13.655864902849|13.655864902849|13.655864902849|13.655864902849|13.655864902849|13.655864902849|13.655864902849|13.655864902849|13.655864902849|13.655864902849|13.655864902849||13.655864902849|13.655864902849|13.655864902849|13.655864902849|13.655864902849|13.655864902849|13.655864902849|13.655864902849|13.655864902849|13.655864902849|13.655864902849|13.655864902849|13.655864902849|13.655864902849|13.655864902849|13.655864902849|13.655864902849|-13.997034053812|-13.997034053812|-13.997034053812|-13.997034053812|12.997629329252|12.997629329252|12.997629329252|12.997629329252|12.997629329252|12.91097680362|12.838863651311|12.688181497825|12.683939300658|12.683939300658|12.553287703331|12.44990669019|12.44990669019|12.44990669019|12.44990669019|12.44990669019|12.15295199031|12.072169607154|12.064962143357||12.064962143357|-13.101611914839|-13.101611914839|-13.101611914839|-13.101611914839|-13.101611914839|-13.101611914839|-13.101611914839|-13.101611914839|-13.217902252636||-13.281280435414|-13.414200320609|-13.616235509781|-13.616235509781|-13.793594483168|-13.909848233897|-13.909848233897|-13.909848233897|-13.909848233897|-13.909848233897|-14.001696000686|-14.001696000686|-14.001696000686|-14.001696000686|-14.001696000686|-14.15516205429|-14.260558590158||-14.260558590158|-14.260558590158|-14.260558590158|-14.260558590158|-14.260558590158|-14.260558590158|-14.260558590158|-14.260558590158|-14.260558590158|-14.260558590158|-14.260558590158|-14.260558590158|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409||-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|-16.158186627409|14.892396727563|14.892396727563|14.892396727563|14.892396727563|14.892396727563|14.892396727563|14.892396727563|14.892396727563|14.835997148092|14.829765762666|14.829765762666|14.829765762666|14.829765762666|14.829765762666|14.829765762666|14.829765762666|14.829765762666|14.799184655458|14.695760991077|14.407070101305|14.407070101305
01525|16105|/equities/1-800-flowers.com|R2000GROWTH|-4.1870022584692|-4.1870022584692|-4.3384248073117|-4.4562497199924||-4.5944997404849|-4.7737190279728|3.7995361427731|3.7995361427731|3.7995361427731|3.7995361427731|3.7995361427731|3.7995361427731|3.7995361427731|3.7995361427731|3.7995361427731|3.7995361427731|3.7911798805426|3.7911798805426|3.7911798805426|3.7911798805426|3.7911798805426|3.7911798805426|3.7911798805426||3.7911798805426|3.6871941454356|3.6147086246446|3.6147086246446|3.6110819560108|3.5132061426332|3.5132061426332|3.5132061426332|3.5132061426332|3.5132061426332|3.5132061426332||3.5132061426332|3.5132061426332|3.5132061426332|3.5132061426332||3.5132061426332|3.5132061426332|3.5132061426332|3.5132061426332|3.5132061426332|3.5132061426332|3.5132061426332|3.5132061426332|3.5132061426332|3.5132061426332|3.5132061426332|3.4830066831564|-3.8615697217472|-3.8615697217472|-3.8615697217472|-3.8615697217472|-3.8615697217472|-3.8615697217472|-3.8615697217472||-3.8615697217472|-3.8615697217472|-3.8615697217472|-3.8868553586015|-4.0746098613083|-4.0746098613083|-4.0746098613083|-4.0746098613083|-4.0830370201667|-4.0830370201667|-4.2066522322319|-4.3446690729616|-4.5829656710622|-4.641628515985|-4.7278094824446|-4.8989315249171|-4.8989315249171|-5.1654795118665|-5.2225255907447|-5.2225255907447|-5.2225255907447|-5.4158061412607|-6.1131179363236|4.0466272220131|4.0466272220131|4.0466272220131|4.0466272220131|-5.027932754272|-5.027932754272|-5.027932754272|-5.027932754272|-5.027932754272|-5.0667029388677|-5.1193923164221|-5.1953188366813|-5.1953188366813|-5.1953188366813|-5.3997987053044|-5.4216042383123|-5.4231935721424|-5.4421596242087|-5.6190661802443|-5.7156289302146|-5.7552545029626|-5.8167827613603|-5.9145671922787|-5.9145671922787|-5.9145671922787|-5.9145671922787|-5.9145671922787|-5.9145671922787|-5.9145671922787|-5.9145671922787|-5.9145671922787|-5.9145671922787|-5.9145671922787|-5.9145671922787|-5.9145671922787|-5.9870580811098|-5.9870580811098|-6.2603425867905|-6.2914445700896||-6.2914445700896|-6.2914445700896|-6.2914445700896|-6.2914445700896|-6.2914445700896|-6.2914445700896|-6.2914445700896|-6.3724939097577|-6.5155985343913|-6.5336986634974|-6.5871484913036|-6.68584269038|-6.7543430297851|-6.7543430297851|-6.76310885938|-6.9374320616544|-7.0165181568877|-7.0165181568877|-7.0165181568877|-7.0165181568877|-7.1805757870957|-7.438279031679|-7.6966986909673|6.1123975869692|6.1123975869692|6.1123975869692|6.1123975869692|6.1123975869692|4.9516283857169|4.9516283857169|4.9516283857169|4.9516283857169|4.9516283857169|4.9516283857169|4.9516283857169|4.9516283857169|4.9516283857169|-5.7194768500812|-5.7194768500812|-5.7194768500812||-5.7194768500812|-5.7194768500812|-5.7194768500812|-5.7194768500812|-5.7295811164159|-5.7295811164159|-5.7295811164159|-5.7295811164159|-5.7295811164159|-5.7389689305194||-5.7389689305194|-5.7389689305194|-5.7389689305194|-5.7389689305194|-5.7429137719715|-5.7429137719715|-5.7429137719715|-5.7429137719715|-5.7429137719715|-5.7429137719715|-5.7429137719715|-5.7429137719715|-5.7429137719715|-5.7469010416945|-5.7469010416945|-5.7469010416945|-5.7469010416945||-5.7469010416945|-5.7469010416945|-5.7469010416945|-5.8073471966447|-5.8073471966447|-5.8444475685065|-5.8444475685065|-5.8444475685065|-5.8444475685065|-5.8444475685065|-5.8444475685065|-6.3893989569297|-6.3893989569297|-6.3893989569297|-6.3893989569297|-6.3893989569297|-6.3893989569297|-6.3893989569297|-6.3893989569297|-6.3893989569297|-6.3893989569297|-6.3893989569297|-6.3893989569297|-6.3893989569297|-6.3893989569297||-6.518220981663|-6.625504432557|-6.625504432557|-6.625504432557|-6.625504432557|-6.625504432557|-6.625504432557|-6.625504432557|-6.6382150336524|-6.6382150336524|-6.722943376454|-6.722943376454|-6.722943376454|-6.722943376454|-6.722943376454|-6.722943376454|-6.722943376454|-6.722943376454|-6.722943376454|-6.722943376454|-6.722943376454|-6.722943376454|-6.722943376454|-6.9688260808612|-7.2348068306871|-7.5997854151138|-7.6636502387136|-7.6871112322377|-7.7417591203589|-7.7417591203589|-7.7417591203589
01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE|325.64280431734|325.64280431734|325.64280431734|325.64280431734||325.64280431734|325.64280431734|325.64280431734|325.64280431734|325.64280431734|310.50750094505|299.63810470751|-341.72771349867|-341.72771349867|-341.72771349867|-341.72771349867|-341.72771349867|-341.72771349867|-341.72771349867|-341.72771349867|-341.72771349867|-341.72771349867|-341.72771349867|-341.72771349867||-341.72771349867|-341.72771349867|-341.72771349867|-341.72771349867|-341.72771349867|-341.72771349867|-341.72771349867|-342.5782815187|-352.40950087349|-352.40950087349|-352.40950087349||-352.40950087349|-359.50386469939|-361.22881023728|-363.15717490321||-363.15717490321|-364.98292985376|-364.98292985376|-364.98292985376|-364.98292985376|-374.8535649332|-374.8535649332|-374.8535649332|-374.8535649332|-374.8535649332|-374.8535649332|-374.8535649332|-374.8535649332|-374.8535649332|-374.8535649332|-374.8535649332|-374.8535649332|-374.8535649332|-374.8535649332||-374.8535649332|-374.8535649332|-374.8535649332|-374.8535649332|-385.29778427908|-387.21193424672|-388.09937240249|-397.58814951188|-400.75739215636|-400.75739215636|352.82609720515|352.82609720515|352.82609720515|352.82609720515|352.82609720515|352.82609720515|352.82609720515|352.82609720515|352.82609720515|352.82609720515|352.82609720515|352.82609720515|352.82609720515|347.77561961597|342.34722118618|342.34722118618|342.34722118618|342.34722118618|332.65853613691|332.65853613691|328.99763360373|320.20701439069|320.20701439069|320.20701439069|320.20701439069|320.20701439069|320.20701439069|320.20701439069|320.20701439069|320.20701439069|317.04166036867|317.04166036867|317.04166036867|316.01933541675|316.01933541675|316.01933541675|310.87195061337|310.87195061337|309.36320419986|305.13744015913|297.93855418343|295.93940910612|295.93940910612|295.93940910612|284.93598116012|277.49449600745|277.3720464129|270.76561709452|268.55274424077|265.96972057025|258.0680102419|251.79917968862||251.79917968862|251.79917968862|249.07407069355|249.07407069355|249.07407069355|249.07407069355|249.07407069355|249.07407069355|249.07407069355|249.07407069355|249.07407069355|249.07407069355|249.07407069355|244.33608155946|240.86129135394|240.86129135394|240.86129135394|240.86129135394|240.86129135394|234.16423764478|234.16423764478|234.16423764478|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199||218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|218.18673912199|212.61241039867|211.31067590238||211.31067590238|211.31067590238|211.31067590238|211.31067590238|211.31067590238|211.31067590238|211.31067590238|211.31067590238|211.31067590238|207.37491448192|203.61490538681|203.07822993689|199.5151859256|199.5151859256|199.5151859256|199.5151859256|199.5151859256||199.5151859256|199.5151859256|199.5151859256|199.5151859256|199.5151859256|199.5151859256|199.5151859256|199.5151859256|199.5151859256|196.89622031013|-214.52385609305|-214.52385609305|-214.52385609305|-214.52385609305|-214.52385609305|-214.52385609305|-214.52385609305|-214.52385609305|-214.52385609305|-214.52385609305|-214.52385609305|-214.52385609305|-214.52385609305|-214.52385609305|-215.15359740266||-215.15359740266|-215.15359740266|-215.15359740266|-215.15359740266|-215.15359740266|-215.15359740266|-215.15359740266|-215.15359740266|-215.15359740266|-215.15359740266|-222.56176943259|203.63674549773|203.63674549773|203.63674549773|203.63674549773|203.63674549773|203.63674549773|202.28610319247|199.18788924868|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238|197.1144185238
01527|1010529|/equities/veritone-inc|R2000GROWTH|-3.6793689299787|-3.7531877545477|-3.8585420480438|-3.9028243346422||-3.9584621641627|-3.9584621641627|-4.0669679664663|-4.0669679664663|-4.0669679664663|-4.0669679664663|-4.0669679664663|-4.3771866453016|-4.4141427772804|-4.4141427772804|-4.4141427772804|-4.431636467859|-4.5790406501788|-4.6087951038169|-4.7355112073473|-4.8988377820715|-4.8988377820715|-4.8988377820715|-4.9925979520728||-5.2417754493212|-5.3491948801119|-5.3638275682749|-5.4669186288709|-5.4669186288709|-5.656820766859|-5.7024494648922|-5.7024494648922|-5.7024494648922|-5.7024494648922|-5.7024494648922||-5.7024494648922|-5.8110549186058|4.6365373240398|4.6365373240398||4.6365373240398|4.6365373240398|4.6365373240398|4.6365373240398|4.6365373240398|4.6365373240398|4.6365373240398|4.6365373240398|4.6365373240398|4.6365373240398|4.4817083264376|4.2743981839314|4.1032202509923|-5.5049068731486|-5.5049068731486|-5.5049068731486|-5.5049068731486|-5.5049068731486|-5.5049068731486||-5.5049068731486|-5.5049068731486|-5.5049068731486|-5.5049068731486|-5.8632860956883|-5.8632860956883|-6.0389290185213|-6.213924778273|-6.213924778273|-6.6921384740431|-7.2451538430937|-7.2912822682866|-7.7433690714846|-7.7679101016797|-7.8590168763487|-7.8590168763487|-7.8590168763487|-7.8590168763487|-7.8590168763487|-7.8590168763487|-7.8590168763487|-7.8590168763487|-7.8590168763487|-7.8590168763487|-7.8590168763487|-7.8590168763487|-8.2777468152939|-8.709140359141|-8.709140359141|6.3084688554851|6.3084688554851|4.6033422065081|4.6033422065081|4.6033422065081|4.6033422065081|4.6033422065081|4.6033422065081|4.6033422065081|4.6033422065081|4.6033422065081|4.6033422065081|4.6033422065081|4.6033422065081|4.6033422065081|4.6033422065081|4.6033422065081|4.6033422065081|4.2898245467413|3.4172940401754|2.9728158743868|2.7737288001052|2.7737288001052|2.7737288001052|2.7737288001052|2.7737288001052|2.7737288001052|2.3579430318399|2.214979480312|2.214979480312|2.214979480312|2.214979480312|2.2146639265897||2.2146639265897|2.2146639265897|2.2146639265897|1.9740577334063|1.9740577334063|1.9740577334063|1.9740577334063|1.9740577334063|1.9740577334063|1.9740577334063|1.9740577334063|1.9740577334063|1.9740577334063|1.9740577334063|1.9345084951869|1.8013983486484|-2.8223075269102|-2.8223075269102|-2.8223075269102|-2.8223075269102|-2.8223075269102|-2.8223075269102|-2.8223075269102|-2.8559472492932|-3.0671413001748|2.192591045872|2.192591045872|2.192591045872|2.192591045872|2.192591045872|1.757273420775|1.6503259308736|1.3012176959162|-1.6022960793635|-1.6022960793635|-1.6022960793635|-1.6022960793635|-1.6022960793635|-1.6022960793635|-1.6022960793635||-1.6022960793635|-1.6022960793635|-1.6022960793635|-1.6022960793635|-1.6022960793635|-1.6022960793635|-1.6022960793635|-1.6022960793635|-1.6022960793635|-1.7136623011321||-1.7140967450959|-1.7140967450959|-1.7140967450959|-1.7140967450959|-1.8073296770368|-1.8182405957191|-1.8182405957191|-1.8182405957191|-1.8182405957191|-1.8182405957191|-1.8182405957191|-1.8182405957191|-1.8586006836327|-1.9403896283477|-2.0087662484214|-2.0428661545241|-2.0428661545241||-2.0428661545241|-2.0428661545241|-2.0482735126244|-2.1398705474786|-2.1543814439413|-2.1543814439413|-2.1543814439413|-2.2181561531399|-2.2181561531399|-2.2643401293594|-2.2926001845287|-2.2950927834068|-2.2950927834068|-2.3572198197085|-2.4333330972149|-2.5107373278755|-2.5107373278755|-2.5107373278755|-2.6088526294648|-2.6904397003232|-2.6904397003232|-2.6904397003232|-2.6904397003232|-2.6904397003232|-2.6956331604557||-2.6956331604557|-2.6956331604557|-2.6956331604557|-2.6956331604557|-2.6956331604557|-2.6956331604557|-2.6956331604557|-2.6956331604557|-2.6956331604557|-2.6956331604557|-2.8401867276912|-2.939261462277|-2.939261462277|-3.0234299124903|-3.0234299124903|-3.0234299124903|-3.0234299124903|-3.0234299124903|-3.0234299124903|-3.0234299124903|-3.0234299124903|-3.0234299124903|-3.0234299124903|-3.0234299124903|-3.0234299124903|-3.0234299124903|-3.0772899214655|-3.0772899214655|-3.0969888837503|-3.2280319698836|-3.2753593713693
01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE|-92.273425960686|-92.753250863979|-94.849720825563|-95.332467041425||-97.357743327277|-97.901938827454|-101.39398427321|-101.752418914|-101.752418914|-101.752418914|-101.752418914|-101.752418914|-101.752418914|-101.752418914|-101.752418914|-101.752418914|-107.39435409457|-113.37428520952|-119.65013891001|-119.65013891001|-119.65013891001|-119.65013891001|-122.36404085976||-124.98594429079|-124.98594429079|-124.98594429079|-127.17664655636|-127.17664655636|-127.17664655636|-127.17664655636|-127.17664655636|-127.17664655636|-127.17664655636|-127.17664655636||-128.67430765308|-130.29169722907|-130.29169722907|-130.29169722907||-130.29169722907|-132.43547345657|-132.96071527645|-132.96071527645|-133.72569974466|-133.72569974466|-134.38188609595|-135.37675033775|-135.37675033775|-135.37675033775|-135.37675033775|-135.37675033775|-135.37675033775|-135.37675033775|-135.37675033775|-135.37675033775|-135.37675033775|-135.37675033775|-136.52114730212||-136.52114730212|-136.52114730212|-136.52114730212|-136.52114730212|-136.78721806701|120.78059019686|120.78059019686|120.78059019686|120.78059019686|120.78059019686|120.78059019686|120.78059019686|120.78059019686|120.78059019686|120.78059019686|120.78059019686|120.78059019686|120.78059019686|120.78059019686|120.78059019686|120.78059019686|120.25509913367|108.07685017196|108.07685017196|104.78733449079|104.20981476149|102.88646308406|102.64662458084|101.86729097363|101.86729097363|101.86729097363|100.23310438788|-111.10794662451|-111.10794662451|-111.10794662451|-111.10794662451|-111.10794662451|-111.10794662451|-111.10794662451|-111.10794662451|-111.75994347439|-111.7703252463|-111.7703252463|-111.7703252463|-111.7703252463|-114.20369610835|-115.09172591517|-115.09172591517|-115.99303769684|-115.99303769684|-115.99303769684|-115.99303769684|-115.99303769684|-115.99303769684|-115.99303769684|-115.99303769684|-115.99303769684|-115.99303769684|-115.99303769684|-115.99303769684|-115.99364969042|-116.57357976568||-116.57357976568|-116.57357976568|-116.57357976568|-116.57357976568|-116.57357976568|-116.57357976568|-116.57357976568|-116.98453180141|-117.76586873605|-118.63679544213|-118.754771781|-119.83502982158|-119.83502982158|-119.83502982158|-119.83502982158|-121.35017133723|107.53244393207|107.53244393207|107.53244393207|107.53244393207|107.53244393207|107.53244393207|107.53244393207|107.53244393207|107.53244393207|107.53244393207|107.53244393207|107.53244393207|107.53244393207|107.53244393207|107.53244393207|107.53244393207|107.41217621025|107.41217621025|107.41217621025|107.41217621025|107.41217621025|107.41217621025|107.41217621025|107.41217621025||107.41217621025|107.41217621025|107.41217621025|107.41217621025|107.41217621025|107.41217621025|106.19414011854|106.19414011854|103.76140329001|103.76140329001||103.76140329001|103.76140329001|103.76140329001|103.76140329001|103.76140329001|103.76140329001|103.76140329001|103.76140329001|102.93267018659|100.60599006396|99.902131649982|98.938482069451|96.143314122578|95.542360269754|95.542360269754|93.778732259769|92.106368550215||89.656519051563|89.58168763162|87.625784651452|81.535339320163|76.617601143497|76.604391878598|76.473142446632|76.473142446632|76.473142446632|75.624049519559|72.739204988502|71.807290193795|69.33088251988|-78.22976151357|-78.22976151357|-78.22976151357|-78.22976151357|-78.22976151357|-78.22976151357|-78.22976151357|-78.22976151357|-78.22976151357|-78.22976151357|-78.22976151357|-78.250842633621||-78.296619162448|-78.296619162448|-78.296619162448|-78.296619162448|-78.296619162448|-78.296619162448|-78.296619162448|-78.296619162448|-78.296619162448|-78.296619162448|-79.517478951875|-79.517478951875|-79.517478951875|-79.836087978619|-82.163988524827|-83.105652316485|-83.105652316485|-83.105652316485|-83.105652316485|-83.105652316485|-83.612804297544|-83.612804297544|-83.612804297544|-83.612804297544|-83.612804297544|-83.625341499224|-85.698433863206|-86.013814488035|-86.201461729056|-88.618846823381|-89.832821303989
01529|1089330|/equities/forum-merger-ii|R2000GROWTH||||||||||-0.0021180197122718||-0.0023644663466875|||||||||||-0.0026382959404828||||||||||-0.0029425510446998||-0.0032806122716076|||||-0.0036562358570606|||||||||||-0.0040735953964529||-0.0045373282179999|||-0.0050525869086077|||-0.0056250965648385|-0.00581121838008||||-0.0066680204331478|-0.0074200227032165|-0.0082555807810705|-0.0091002495305266||-0.0091002495305266|||||-0.0091002495305266|-0.0091002495305266|-0.0091002495305266|-0.012322499428973|-0.013702777143022||-0.015236419047521|||||-0.016940465608076|||-0.018833850675359||||||||-0.019972360183556||-0.019972360183556||||||||||||-0.019972360183556||-0.024824844709605||-0.02759427189928||||||||||||||||||-0.030671413221142|||||-0.034040459135581|-0.03785606570536||-0.042073406339007|-0.046759340376394|-0.051832600421294||-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|||-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457||-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457||-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457|-0.00016060699252457||-0.00016734110308619|-0.00017482344815466|-0.0001831371648974|-0.00019237462794488|-0.00020263847577543|-0.0002140427511427|-0.00022671416821744||-0.00024079352052271|-0.00024865762590463|-0.00024865762590463|-0.00024865762590463|-0.00024865762590463|-0.00024865762590463|-0.00024865762590463|-0.00024865762590463|-0.00024865762590463||-0.00024865762590463|-0.00024865762590463|-0.00024865762590463|-0.00026517514017515|-0.00028352793380905|-0.00029579636124148|-0.00029579636124148||-0.00029579636124148||-0.00029579636124148|-0.00029579636124148||-0.00029579636124148|-0.00029579636124148||-0.00029579636124148||-0.00029579636124148|-0.00029579636124148|-0.00029579636124148|-0.00029579636124148|-0.00029579636124148|-0.00029579636124148||-0.00029579636124148|-0.00029579636124148|-0.00029579636124148|-0.00029579636124148|-0.00029579636124148|-0.00029579636124148||-0.00029579636124148|-0.00029579636124148|-0.00029579636124148|-0.00029579636124148|-0.00029579636124148||-0.00029579636124148|-0.00029579636124148|-0.00029579636124148|-0.00029579636124148|-0.00029579636124148|-0.00029579636124148|||
01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2104043588438|4.1232271045886|4.1213634908687|3.9326261083827|3.7023623564228|3.2948469561983|2.0941446535438|2.0941446535438|2.0941446535438|2.0941446535438|1.9796050911313|1.9211779970997|1.6836142958395|-2.4022842430783|-2.4022842430783|-2.4426269226287|-2.5390298954882|1.9958593681745|1.9958593681745
01531|21247|/equities/dsw-inc|R2000GROWTH|-7.766556030021|-7.766556030021|-7.766556030021|-7.766556030021||-7.766556030021|-7.766556030021|-7.766556030021|-7.766556030021|-7.766556030021|-7.766556030021|-7.766556030021|-7.766556030021|-7.766556030021|-7.766556030021|-7.766556030021|-7.8978399761362|-8.3081552990988|6.8701089071417|6.8701089071417|6.8701089071417|6.8701089071417|6.8701089071417|6.8701089071417||6.8701089071417|6.8701089071417|6.8701089071417|6.8701089071417|6.8701089071417|6.8701089071417|6.8701089071417|6.8701089071417|6.8701089071417|6.8701089071417|6.8701089071417||6.8701089071417|6.8701089071417|6.8701089071417|6.8701089071417|6.8701089071417|6.8701089071417|6.8701089071417|6.8701089071417|6.8701089071417|6.8701089071417|6.8701089071417|6.8701089071417|6.8701089071417|6.8701089071417|6.627915347857|6.3959614317094|5.3271796748014|3.9946440640392|3.9126597447861|3.7982331959924|3.5391480887952|3.5026080429885|3.5026080429885|3.5026080429885||3.3556756112679|3.33710197009|3.33710197009|3.33710197009|3.33710197009|3.33710197009|3.33710197009|3.33710197009|3.33710197009|3.33710197009|3.33710197009|3.33710197009|3.33710197009|3.2886197695012|3.2886197695012|3.2886197695012|-3.8290730120325|-3.8290730120325|-3.8290730120325|-3.8290730120325|-3.8290730120325|-3.8290730120325|-3.8290730120325|-3.8290730120325|-3.8290730120325|-3.8290730120325|-3.8290730120325|-3.8290730120325|-3.8290730120325|-3.8290730120325|-3.8290730120325|-3.8290730120325|-3.8290730120325|-3.8290730120325|-3.9950811997149|-4.0507668231119|-4.0507668231119|-4.2066247341387|-4.2066247341387|-4.2066247341387|-4.2756940520861|-4.2791045812609|-4.494005087111|-4.5569502281851|-4.598000253539|3.8057667803276|3.8057667803276|3.8057667803276|3.8057667803276|3.8057667803276|3.8057667803276|3.8057667803276|3.8057667803276|3.8057667803276|3.8057667803276|3.8057667803276|3.8057667803276|3.8057667803276|3.8057667803276|3.4907405985183|3.1923230635664|3.113762962909||3.113762962909|3.1061253681133|3.0150893545095|2.886232611862|2.8450458458509|2.8450458458509|2.6159563486109|2.6159563486109|2.6159563486109|2.6159563486109|2.6159563486109|2.5941181253867|2.4628590689188|-3.3187436413187|-3.3187436413187|-3.3187436413187|-3.3187436413187|-3.3187436413187|-3.3187436413187|-3.3187436413187|-3.3187436413187|2.7729833586933|2.7729833586933|2.7729833586933|2.7729833586933|2.7729833586933|2.7729833586933|2.7729833586933|2.5335925534833|2.4327516703489|2.4327516703489|2.4327516703489|2.4327516703489|2.4327516703489|2.4327516703489|2.4079686434934|2.3735762472361|2.3003625334866|2.2186521109085|2.2186521109085||2.2186521109085|-2.9610078994872|-2.9610078994872|-2.9610078994872|-2.9610078994872|-2.9610078994872|-2.9610078994872|-3.0077865857153|-3.0089296784963|-3.0743662214903||-3.1470735974475|-3.222374900791|-3.222374900791|-3.2320055526858|-3.4342282394972|-3.8224758417967|-3.9169177646507|3.0945359341448|3.0539288512143|-3.8018614689554|-3.8018614689554|-3.8018614689554|-3.8018614689554|-3.8018614689554|-3.8018614689554|-3.8018614689554|-3.8018614689554||-3.8018614689554|3.1340106251311|3.1340106251311|3.1340106251311|3.1340106251311|3.1340106251311|3.1340106251311|3.1340106251311|3.1340106251311|3.02223395004|-3.4900063242774|-3.4900063242774|-3.4900063242774|-3.4900063242774|-3.4900063242774|-3.4900063242774|-3.4900063242774|-3.4900063242774|-3.5543746422021|-3.5543746422021|-3.5543746422021|-3.5543746422021|-3.5543746422021|-3.5543746422021|-3.5543746422021||-3.6181940315265|-3.7066043613242|-3.8731715544382|-4.0434743214487|-4.0434743214487|-4.0434743214487|-4.0434743214487|-4.0434743214487|-4.1127492773135|-4.1722214738086|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3255983375481|-4.3734426788678|-4.7473101854309|-4.7473101854309|-4.7473101854309|-4.7473101854309
01532|24309|/equities/tenneco-automotive-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01533|16627|/equities/mitek-systems|R2000GROWTH|12.134402039551|12.134402039551|12.134402039551|11.948780168982||11.767533423605|10.485352602573|10.485352602573|10.485352602573|10.485352602573|10.116502486966|-10.73744525981|-10.73744525981|-10.73744525981|9.7722509926966|9.7722509926966|9.7722509926966|9.7722509926966|9.7722509926966|9.7722509926966|9.7324716655819|9.7324716655819|9.7324716655819|9.7324716655819||9.7324716655819|9.7324716655819|9.7324716655819|9.7324716655819|9.7324716655819|9.7324716655819|9.7324716655819|9.7324716655819|9.7324716655819|9.7324716655819|9.7324716655819||9.7324716655819|9.6353746087914|9.6079718439187|9.5250345727928||9.5250345727928|9.5250345727928|9.5250345727928|9.4860092364092|9.4860092364092|9.4860092364092|9.4860092364092|9.4860092364092|9.4860092364092|-9.461209196771|-9.461209196771|-9.461209196771|-9.461209196771|-9.461209196771|-9.461209196771|-9.461209196771|-9.461209196771|-9.461209196771|-9.461209196771||-9.461209196771|-9.461209196771|-9.461209196771|-9.461209196771|-9.461209196771|-9.461209196771|-9.4618992219642|-9.5929436032723|-9.6986527250426|-9.6986527250426|-9.6986527250426|-9.6986527250426|-9.6986527250426|-9.6986527250426|-9.6986527250426|-9.6986527250426|-9.6986527250426|-9.6986527250426|-9.6986527250426|-9.6986527250426|-9.6986527250426|-9.6986527250426|-9.6986527250426|-9.6986527250426|-9.6986527250426|-9.6986527250426|-9.6986527250426|-9.6986527250426|-9.6986527250426|-9.7685029557697|-9.8138923171882|-9.8187687666024|-9.84646514067|-9.9974061980175|-10.045451483718|-10.136334986148|-10.307594452365|-10.47965265922|-10.47965265922|-10.47965265922|-10.47965265922|-10.47965265922|-10.47965265922|-10.47965265922|-10.47965265922|-10.47965265922|-10.47965265922|-10.47965265922|-10.47965265922|-10.47965265922|-10.47965265922|-10.47965265922|-10.47965265922|-10.47965265922|-10.47965265922|-10.47965265922|-10.47965265922|-10.47965265922|-10.47965265922|-10.47965265922|9.7072988171465|9.7072988171465||9.7072988171465|9.7072988171465|9.7072988171465|9.7072988171465|9.7072988171465|9.7072988171465|9.4289431195664|9.27104776228|9.2428309423452|9.2131458899186|9.1540512134417|9.0950564333448|8.9918296015538|8.9110427329909|8.9110427329909|8.8400472479807|-9.6147135717688|-9.6147135717688|-9.6147135717688|-9.6147135717688|-9.6147135717688|-9.7496814179219|-9.9079788446203|-9.9946990807603|-10.018722410957|-10.018722410957|-10.018722410957|-10.109414228643|-10.186571581325|-10.209820097288|-10.209820097288|-10.209820097288|-10.209820097288|-10.33313350501|-10.480148684342|-10.667132098762|9.6088730440656|9.6088730440656|9.6088730440656|9.6043716313563||9.6043716313563|9.4334685937257|9.3836553435076|9.3836553435076|9.3836553435076|9.3836553435076|9.3836553435076|9.3836553435076|9.3836553435076|9.3836553435076||9.3836553435076|9.3836553435076|9.3836553435076|9.3836553435076|9.3836553435076|9.3836553435076|9.3836553435076|9.325172355942|9.0868583025447|-10.148664709284|-10.148664709284|-10.148664709284|-10.148664709284|-10.148664709284|-10.148664709284|-10.316571761451|9.2706206290383||9.2706206290383|9.2706206290383|9.2706206290383|9.2706206290383|9.2706206290383|9.2706206290383|9.2706206290383|9.2706206290383|9.2706206290383|9.2706206290383|9.2706206290383|7.8296286230241|7.6589423953333|7.5373795791565|7.5373795791565|7.5373795791565|7.5373795791565|7.5373795791565|7.5373795791565|7.4006993289455|-8.3626230043549|-8.3626230043549|-8.3626230043549|-8.3626230043549|-8.3626230043549||-8.3626230043549|-8.3626230043549|-8.3626230043549|-8.3626230043549|-8.3626230043549|-8.3626230043549|-8.3626230043549|-8.3626230043549|-8.3626230043549|-8.539581197542|-8.8878682123754|-9.1799366195041|-9.2227629245473|-9.2389033173138|-9.5560031836358|-9.6880763311217|-9.7510843273646|-9.7510843273646|-9.7510843273646|-9.7510843273646|-9.7510843273646|-9.7510843273646|-9.7510843273646|-9.7510843273646|-9.7510843273646|-9.7510843273646|-9.8312047848708|-9.9231942902679|-9.9640157764349|-9.9666845075724|-10.072427033543
01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE|-3.4934493786268|-3.4934493786268|-3.4934493786268|-3.4934493786268||-3.4934493786268|-3.6554992735577|-3.7382398947021|-3.7382398947021|-3.7419332777947|-3.7993702132934|-3.8119412641294|-3.8119412641294|-3.8119412641294|3.3854583917142|3.3854583917142|3.3854583917142|3.3854583917142|3.3854583917142|3.3854583917142|3.3854583917142|3.3854583917142|3.3854583917142|3.3854583917142||3.3854583917142|3.3854583917142|3.3854583917142|3.3854583917142|3.3854583917142|3.3854583917142|3.3854583917142|3.3475421384187|3.3475421384187|3.3475421384187|3.3475421384187||3.3475421384187|3.3475421384187|3.3475421384187|3.3475421384187||3.3475421384187|3.3475421384187|3.3475421384187|3.3475421384187|3.3475421384187|3.2156025519207|-3.8104683034612|-3.8104683034612|-3.8104683034612|-3.8104683034612|-3.8104683034612|-3.8104683034612|-3.8104683034612|-3.8104683034612|-3.8104683034612|-3.8104683034612|-3.8104683034612|-3.8104683034612|-3.8104683034612||-3.8104683034612|-3.8104683034612|-3.8104683034612|-3.8104683034612|-3.8104683034612|-3.9766313094776|-4.0859791988444|-4.263310286106|-4.3272893392392|-4.4000436821854|-4.5303008810576|-4.5303008810576|-4.548945441941|-4.6024393672188|-4.8529881100345|-4.9485980250757|-5.0289977102722|-5.122497482349|-5.2169418017616|4.3567737637247|4.3567737637247|4.3567737637247|4.2839153936931|4.0954823455549|-5.0131029744441|-5.0131029744441|-5.1340033897089|-5.2089824922202|-5.2089824922202|-5.3120861326453|-5.3169639683061|-5.3169639683061|-5.335793452825|-5.3997706631443|-5.4903006796065|-5.5692231659562|-5.6785811323226|-5.8550903419985|-5.923413995403|-5.923413995403|-5.9492996920992|-5.9492996920992|-5.9492996920992|-5.9492996920992|-5.9730551496533|5.2482342337647|5.2482342337647|5.2482342337647|5.2482342337647|5.2482342337647|5.2482342337647|5.2482342337647|5.2482342337647|5.2482342337647|5.2482342337647|5.2482342337647|5.2482342337647|5.2206449439974|5.2206449439974|5.2206449439974|5.2206449439974|5.2206449439974||5.2206449439974|5.144605708437|5.0998398201518|4.9767660450994|4.8427901877363|4.8173409916314|4.8173409916314|4.8173409916314|4.8173409916314|4.8173409916314|4.8173409916314|4.8173409916314|4.8173409916314|-5.4838796462124|-5.4838796462124|-5.4838796462124|-5.4838796462124|-5.4838796462124|-5.4838796462124|-5.4838796462124|-5.4892551198608|4.8667089890959|4.8667089890959|4.8667089890959|4.8667089890959|4.7152322344783|4.69142897394|4.69142897394|4.6254763632648|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565||4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565||4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5501902892565|4.5493780324167|4.519308852852|4.4314043783486|4.3107495863505|4.2148140457024|4.2148140457024|4.0581267439381|3.955974031715|3.8833044383574|3.762282832204|3.5930919997546||3.4781369937099|3.4781369937099|-4.5057816875623|-4.5057816875623|-4.5057816875623|-4.5057816875623|-4.5057816875623|-4.5057816875623|-4.5057816875623|-4.5057816875623|-4.5057816875623|-4.5057816875623|-4.5057816875623|-4.5057816875623|-4.6439241582207|-4.7201934052895|-4.7954927763885|-4.8449918783975|-4.8938797091193|-4.9861997602987|-5.1985553633955|-5.251450420727|-5.3078087599062|-5.3078087599062|-5.3608986305951||-5.5414416737353|-5.5414416737353|-5.5414416737353|-5.7327129782344|-5.7727367548043|-5.9430394722647|-5.9430394722647|-5.9430394722647|-5.9430394722647|-5.9430394722647|-6.1840449877319|-6.1840449877319|-6.1840449877319|-6.1840449877319|-6.4039388572438|-6.466006999647|-6.466006999647|-6.466006999647|-6.466006999647|-6.466006999647|-6.4706960039014|-6.4706960039014|-6.4706960039014|-6.4706960039014|-6.4706960039014|-6.4706960039014|-6.5463290564081|-6.5678656224698|-6.668739676949|-6.8385996558894|-7.0079933687774
01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-50.632920267071|-50.632920267071|-51.094677421151|-51.094677421151||-51.755198448563|-52.892635510002|-52.892635510002|-52.892635510002|-52.892635510002|-53.142649515507|-54.048499063251|-55.857778288256|47.922026352173|47.922026352173|47.922026352173|47.922026352173|47.922026352173|47.922026352173|47.922026352173|47.922026352173|47.922026352173|47.922026352173|47.828395966255||47.828395966255|46.320163227411|46.243278687496|46.243278687496|45.755190805765|45.755190805765|44.451808881066|44.394401886856|44.394401886856|44.394401886856|44.080301202294||44.080301202294|44.080301202294|44.080301202294|44.080301202294||44.080301202294|44.080301202294|44.080301202294|44.080301202294|44.080301202294|44.080301202294|44.080301202294|44.080301202294|43.644779325588|43.115586308487|41.950374422082|41.943176799361|41.943176799361|41.358059159699|41.358059159699|40.025065783862|39.658895965308|39.658895965308|39.658895965308||39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.539570269172|39.05566749333|39.05566749333|39.05566749333|38.862963143969|38.262971714996|38.262971714996|38.262971714996|38.262971714996|38.262971714996|38.262971714996|38.262971714996|38.262971714996|37.088300735711|31.384945418941|31.384945418941|31.384945418941|31.384945418941|31.384945418941|31.384945418941|31.384945418941|31.384945418941|31.384945418941|31.384945418941|31.384945418941|31.384945418941|31.384945418941|30.948267118254|30.78335289615|29.798924724477|29.798924724477|28.123248939401||-31.396692166944|-31.396692166944|-31.396692166944|-31.396692166944|-31.396692166944|-31.396692166944|-31.396692166944|-31.396692166944|-31.396692166944|-31.396692166944|-31.396692166944|-31.396692166944|-31.396692166944|-31.396692166944|-31.396692166944|-31.396692166944|-31.664745361111|-31.664745361111|-31.664745361111|-31.664745361111|-31.93136727203|-32.959675013898|28.942056043573|28.942056043573|28.942056043573|28.942056043573|28.942056043573|28.942056043573|28.942056043573|28.942056043573|28.942056043573|28.942056043573|28.942056043573|28.942056043573|28.942056043573|28.073395472575|27.890717857203|27.226631130467|-32.276526418486|-32.276526418486||-32.276526418486|-32.276526418486|-32.276526418486|-33.100257519394|-33.44189673136|-33.44189673136|-33.613287195724|-33.613287195724|-33.613287195724|-33.853652778778||-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509|-34.183944617509||29.628782549233|29.628782549233|29.628782549233|29.628782549233|29.628782549233|29.628782549233|29.628782549233|29.628782549233|29.628782549233|29.628782549233|29.628782549233|29.628782549233|29.628782549233|29.628782549233|29.628782549233|29.628782549233|28.587662532411|28.587662532411|27.992269854587|27.992269854587|27.403665006948|27.403665006948|27.154627734635|-32.27223290098|-32.27223290098||-32.27223290098|-32.27223290098|-32.27223290098|-32.27223290098|-32.27223290098|-32.27223290098|-32.27223290098|-32.27223290098|-32.27223290098|-33.669981306265|-35.33803507296|-36.621149873378|-37.147665076391|-38.142683193568|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494|-38.206384383494
01536|20506|/equities/nci-building-systems-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01537|949602|/equities/party-city-holdco-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01538|15356|/equities/agenus-inc|R2000GROWTH|-3.5167939089309|-3.5167939089309|-3.5167939089309|-3.5167939089309||-3.5167939089309|-3.5167939089309|-3.5167939089309|-3.5167939089309|-3.5167939089309|-3.5167939089309|-3.5167939089309|-3.6069931346587|-3.6311034580526|-3.6906704527866|-3.7160227677039|-3.9300253149328|-4.0450280238586|-4.056697811175|-4.0863308922986|-4.3203676957267|-4.3961489802877|-4.3961489802877|-4.3961489802877||-4.7104432722241|-4.8645553671584|3.8409342770333|3.5432602569521|3.2762446320786|3.177871840611|-3.8335965374144|-3.8335965374144|-3.8335965374144|-3.8335965374144|-3.8335965374144||-3.8335965374144|-3.857196222746|-3.9348846265603|-4.0284828950883||-4.1194255804487|-4.2068617316824|-4.2356605361821|-4.2356605361821|-4.2356605361821|-4.3013173684943|-4.3186192893837|-4.4081880145442|-4.5843757979485|3.8555849196034|3.8555849196034|3.8555849196034|3.8555849196034|3.8555849196034|3.8555849196034|3.8555849196034|3.8555849196034|3.8555849196034|3.8555849196034||3.6995389860557|3.6200431896234|3.6097512504622|3.6097512504622|3.6097512504622|3.6097512504622|3.6097512504622|3.6097512504622|3.6097512504622|3.6097512504622|3.6097512504622|-4.4162461115104|-4.4162461115104|-4.4162461115104|-4.4162461115104|-4.4162461115104|-4.5092735371305|-4.5527620109121|-4.5527620109121|-4.5527620109121|-4.594081546546|-4.594081546546|-4.594081546546|-4.594081546546|-4.594081546546|-4.594081546546|-4.594081546546|-4.594081546546|-4.594081546546|-4.594081546546|-4.594081546546|-4.6014793864897|-4.6538876402214|-4.6538876402214|-4.6538876402214|-4.6538876402214|-4.6538876402214|-4.6538876402214|-4.6538876402214|-4.6538876402214|-4.6870674071286|-4.6870674071286|-4.7686831594954|-4.7686831594954|-4.9756478072813|4.0433902680149|4.0433902680149|4.0433902680149|4.0433902680149|4.0433902680149|4.0433902680149|4.0433902680149|4.0433902680149|4.0433902680149|4.0433902680149|4.0433902680149|3.7781890696144|-5.0231233894983|-5.0320042695724|-5.0320042695724|-5.0839700716173|-5.0839700716173||-5.0967000344766|-5.3293889738203|-5.4190069103275|-5.4190069103275|-5.4190069103275|-5.5594580265113|-5.5594580265113|-5.5594580265113|-5.6421754991819|-5.7260959861717|-5.7260959861717|-5.7260959861717|-5.7260959861717|-5.7260959861717|-5.7260959861717|-6.0201065538152|-6.1473405888592|-6.4949672808156|4.8326189565494|4.8326189565494|4.8326189565494|4.8326189565494|4.8326189565494|4.8326189565494|4.8326189565494|4.8326189565494|4.8326189565494|4.8326189565494|4.8326189565494|4.8326189565494|4.8326189565494|4.8326189565494|4.6666690135463|4.6666690135463|4.6666690135463|4.4742269807904|4.3003580861565|4.3003580861565|4.3003580861565|4.3003580861565||4.3003580861565|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915||4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|4.2122630208915|3.2641809616029|2.766453243662|2.766453243662|2.766453243662|2.766453243662|2.766453243662||2.766453243662|2.766453243662|2.7474960605905|2.7474960605905|2.6455067705894|2.5237914542748|2.5237914542748|2.5237914542748|2.5237914542748|2.5237914542748|2.1683353073305|2.1683353073305|2.1302656267536|2.1302656267536|2.1045677417851|2.1045677417851|2.1045677417851|2.1045677417851|2.1045677417851|2.1045677417851|2.1045677417851|2.1045677417851|2.1045677417851|1.8484086189376|1.5383373801032||1.2896192740642|-1.9735372550794|-1.9735372550794|-1.9735372550794|-1.9735372550794|-1.9735372550794|-1.9735372550794|-1.9735372550794|-1.9735372550794|-1.9735372550794|-1.9778079015795|-1.9778079015795|-1.9778079015795|-1.9778079015795|-2.0770087488033|-2.152860175133|-2.152860175133|-2.169878011015|-2.1743088950348|-2.2070099368838|-2.3363999277516|-2.400444391719|-2.4125493934325|-2.5171275855794|-2.5171275855794|-2.5371862453105|-2.7010401930944|-2.832266916449|-2.9350188988393|-3.0516876399457|-3.0818751189377
01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH|-21.429137222914|-21.429137222914|-21.647652724218|-22.396836707803||-23.031404162892|-23.031404162892|-23.080448735034|-23.921608620524|-24.392898857196|-25.027109370849|-25.064011399637|-25.162474334651|21.792585524077|21.792585524077|21.792585524077|21.792585524077|21.792585524077|21.792585524077|21.792585524077|21.792585524077|21.792585524077|21.716643326233|21.716643326233||21.716643326233|21.343769913195|21.108355819382|20.798172963105|20.749076364689|20.749076364689|20.749076364689|20.749076364689|20.749076364689|20.749076364689|20.749076364689||20.749076364689|20.749076364689|20.749076364689|20.749076364689||20.749076364689|20.749076364689|20.749076364689|20.749076364689|20.053734757354|20.053734757354|20.053734757354|19.503594585978|19.393998641298|19.393998641298|19.393998641298|19.393998641298|19.393998641298|19.393998641298|19.393998641298|19.393998641298|19.393998641298|19.393998641298|19.393998641298||19.393998641298|19.393998641298|19.393998641298|19.393998641298|19.393998641298|19.393998641298|19.393998641298|19.393998641298|19.393998641298|19.393998641298|19.393998641298|19.393998641298|18.492590891635|18.492590891635|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.478303750923|-19.745621038281|-19.745621038281|-19.970134550557|17.759253344365||17.759253344365|17.759253344365|17.759253344365|17.759253344365|17.759253344365|17.759253344365|17.759253344365|17.759253344365|17.759253344365|17.759253344365|17.759253344365|17.759253344365|17.759253344365|17.432806244392|17.432806244392|16.430897013897|-19.171215579951|-19.171215579951|-19.171215579951|-19.171215579951|-19.171215579951|-20.546918178095|-21.109364165745|-21.759293068207|-22.563104511143|-22.911688779064|20.689085620214|20.689085620214|20.689085620214|20.689085620214|20.689085620214|20.689085620214|20.689085620214|20.689085620214|20.689085620214|20.689085620214|19.932595510803|19.370940177001|19.051599679565|18.666604872809||18.666604872809|18.510679157188|18.510679157188|18.510679157188|18.510679157188|18.510679157188|18.510679157188|18.510679157188|18.510679157188|18.510679157188||18.510679157188|18.510679157188|18.219643389307|18.144523694632|18.144523694632|18.144523694632|18.006137400333|17.570152209272|17.561078763324|17.561078763324|17.561078763324|17.561078763324|17.523430677498|17.523430677498|17.286867614416|17.204019647867|17.17113421364||17.039907625546|17.039907625546|17.039907625546|17.039907625546|17.039907625546|16.596564587873|15.739793999241|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168||-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-17.759171352168|-18.008946376134|-18.081051143329|-18.756723333642|-18.930248076436|-19.459164520896|-19.489627728635|-19.526253154735|-19.61780987068|-19.61780987068|-19.61780987068|-19.61780987068|-19.61780987068|-19.61780987068|-19.61780987068|-19.61780987068|-19.61780987068|-20.274422436775|-20.965602218908|17.414815080779|17.414815080779|17.414815080779|17.335905751274|17.334894401813|17.19599366959
01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE|39.101177836007|37.878644461034|37.878644461034|37.878644461034||37.878644461034|37.878644461034|37.878644461034|35.187788321573|27.475421030768|27.475421030768|27.475421030768|27.475421030768|27.475421030768|27.475421030768|27.475421030768|27.475421030768|27.475421030768|27.475421030768|27.475421030768|27.475421030768|27.475421030768|26.659100938117|25.091368278172||24.783602907218|24.783602907218|22.918447708596|21.913274790963|20.035602016808|20.035602016808|20.035602016808|20.035602016808|19.321174643174|18.980838481735|17.482598508012||17.073332225113|17.073332225113|16.853433822444|16.853433822444|16.767148784852|16.467943407933|-18.723674427604|-18.723674427604|-18.723674427604|-18.723674427604|-18.723674427604|-18.723674427604|-18.723674427604|-18.723674427604|-18.723674427604|-18.723674427604|-18.723674427604|-18.723674427604|-18.723674427604|-18.723674427604|-18.723674427604|-18.723674427604|-18.723674427604|-18.723674427604||-18.723674427604|-18.723674427604|-18.723674427604|-18.723674427604|-18.745163661265|-18.745163661265|-18.745163661265|-18.787909805801|-19.078577213846|-19.848241854887|-19.848241854887|-19.848241854887|-19.848241854887|-19.848241854887|-21.586935786385|-21.77381735817|-22.016185241446|19.516383263003|19.516383263003|19.516383263003|19.435251379061|19.435251379061|19.435251379061|19.130627382931|19.130627382931|19.130627382931|19.130627382931|18.998156053943|18.998156053943|18.998156053943|18.35394550156|17.767984263236|17.767984263236|17.767984263236|17.767984263236|17.767984263236|17.767984263236|17.767984263236|17.767984263236|17.293365655271|16.079674157259|16.079674157259|16.079674157259|16.079674157259|16.079674157259|16.079674157259|16.079674157259|15.998525629173|15.247806453848|14.624502760426|14.624502760426|14.624502760426|14.357600657559|14.357600657559|14.357600657559|14.037980160173|14.037980160173|14.037980160173|14.037980160173|14.037980160173|14.037980160173|14.037980160173||14.037980160173|14.037980160173|14.037980160173|14.037980160173|13.785999917384|13.464008448122|13.464008448122|13.464008448122|13.464008448122|13.46098436282|13.46098436282|13.46098436282|13.45915427656|-18.999690071133|-18.999690071133|-18.999690071133|-18.999690071133|-18.999690071133|-18.999690071133|-22.452395634626|-22.452395634626|-22.939328516826|-23.889194199501|-23.889194199501|-23.889194199501|-23.889194199501|20.743220331315|20.743220331315|20.743220331315|20.743220331315|20.743220331315|20.743220331315|20.743220331315|20.743220331315|20.743220331315|20.743220331315|20.563578607908|19.991753686657|19.554948136626|19.554948136626||19.554948136626|18.416914407212|17.309461107738|17.256066736123|16.916463569956|16.606973518424|16.606973518424|16.606973518424|16.606973518424|16.606973518424||16.606973518424|16.606973518424|16.606973518424|16.606973518424|16.606973518424|16.606973518424|16.240915896156|16.114240356792|-18.591412233217|-18.591412233217|-18.591412233217|-18.591412233217|-18.591412233217|-18.709068800457|-19.418677419859|-19.418677419859|-19.418677419859||-19.418677419859|-20.044030925121|-20.551145417255|-20.89933306272|-20.89933306272|-20.89933306272|-20.89933306272|-20.89933306272|-20.89933306272|-20.89933306272|-20.89933306272|-20.89933306272|-20.89933306272|-21.187568998945|-21.996796981788|-21.996796981788|-21.996796981788|-21.996796981788|-21.996796981788|-21.996796981788|-21.996796981788|-21.996796981788|-21.996796981788|-21.996796981788|-21.996796981788||-22.221723174694|-22.221723174694|-22.221723174694|-22.221723174694|-22.221723174694|-22.221723174694|-22.221723174694|-22.221723174694|-22.221723174694|-22.221723174694|-24.933025783569|-26.31169419186|-26.471305581118|-26.593649992441|-28.456277142073|-29.178085921103|-30.374541094893|-30.935977572268|-30.935977572268|-30.935977572268|-30.959367620734|-30.959367620734|-30.959367620734|-30.959367620734|-30.959367620734|-30.959367620734|-31.16693495795|-31.16693495795|-32.920279643457|-32.920279643457|-32.920279643457
01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH|||||||||||||||||||||-0.025387046327547|-0.025387046327547||-0.025387046327547||-0.025387046327547|-0.025387046327547|||||||||||||0.038847727314611|-0.015768238898014|||||-0.015768238898014|||||-0.017298043209461|-0.018997825777735|-0.020886473075818|-0.022984970073688||||||||||0.042683367652086|||||-0.011832880320067|-0.011832880320067||-0.013569867003545||-0.014522074460801|-0.014542774720739|||-0.014542774720739|||||-0.014542774720739|-0.014542774720739|-0.017158638580825|-0.017294428996379||||||||-0.017294428996379||||||||||-0.017294428996379|-0.01910492110181||||-0.024449912333167||-0.026499902586613|||||||||||||||||||||||-0.028777669534887|-0.030308521535726||||||-0.032245088501186|-0.032245088501186|-0.04838343133302|-0.050754236460851|-0.050754236460851|-0.052536094530413|-0.052536094530413|-0.056151216194573|-0.058808252764184|-0.058808252764184|-0.058808252764184||-0.064342502907402|-0.067616450471175|-0.067616450471175|-0.067616450471175|-0.067616450471175|-0.084310434104817|-0.084310434104817|-0.090717149378871|-0.099230165119545|-0.10488378336042|-0.10488378336042|-0.11392976018024|-0.11486640127977||-0.12740711022009|-0.14705790094854|-0.15259211303263|-0.1594134612378|-0.16890384819734|-0.17757094283488|-0.18920105079905|-0.19116783244296|-0.1937809262605|-0.19913436184675||-0.20251040254865|-0.21278933705924|-0.21450482278001|-0.21780577242738|-0.21780577242738|-0.21780577242738|-0.21780577242738|-0.21780577242738|-0.21780577242738|-0.21780577242738|-0.21780577242738|-0.22793974744353|-0.2318052764176|-0.24879475001397|-0.27411639026223|-0.29574598730901|-0.31837887436344||-0.34583208345919|-0.38764675923021|-0.43365870715445|-0.43365870715445|-0.43365870715445|-0.43365870715445|-0.43365870715445|-0.48743189831316|-0.5418298819522|-0.9562276379775|-0.95715293801615|-0.96166490423226|-1.0374576726174|-1.1095974024375|0.80887872105492|0.80887872105492|0.80887872105492|0.76105890935896|0.76105890935896|0.75330434647134|0.69223260776788|0.61645290803677|-0.79185161170756|-0.79185161170756|-0.79185161170756||-0.79185161170756|-0.79185161170756|-0.79185161170756|-0.79185161170756|-0.79185161170756|-0.79185161170756|-0.79185161170756|-0.79185161170756|-0.79185161170756|-0.79185161170756|-0.87093512413011|-0.9064334597533|-0.91753177907058|-0.91753177907058|-0.97058478291375|-0.98105307084039|-1.0163423171939|-1.0272747997114|-1.0530998081707|-1.0589732711793|-1.0589732711793|-1.0589732711793|-1.0589732711793|-1.0589732711793|-1.0589732711793|-1.0701253486211|-1.0884012825549|-1.0922014224596|-1.1504995048949|-1.1504995048949|-1.1504995048949
01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH|19.204608549325|19.204608549325|19.204608549325|19.204608549325||19.204608549325|19.204608549325|19.204608549325|19.204608549325|19.204608549325|17.721231051781|17.387529342813|16.88799844124|16.469444119688|16.306603259242|16.163480553567|16.163480553567|16.163480553567|16.163480553567|16.163480553567|16.163480553567|16.163480553567|15.945533842444|15.732815418641||15.68736440304|15.68736440304|15.68736440304|15.68736440304|15.68736440304|14.040226635703|13.916113688338|13.916113688338|13.553459460854|13.242790698903|13.242790698903||13.242790698903|13.242790698903|13.242790698903|13.242790698903||13.242790698903|13.242790698903|13.242790698903|13.242790698903|13.242790698903|13.242790698903|13.242790698903|13.242790698903|13.242790698903|13.034767203747|12.69696326302|12.32523716872|12.195285415043|11.923672463485|11.891303303052|11.884642179596|11.71571398641|11.501903613753|11.501903613753||11.501903613753|11.155270771127|10.741408661213|10.741408661213|10.741408661213|10.741408661213|10.741408661213|10.741408661213|10.741408661213|10.741408661213|10.650731964471|10.632826552629|10.632826552629|10.632826552629|10.632826552629|10.632826552629|10.632826552629|10.632826552629|-12.287720681219|-12.287720681219|-12.287720681219|-12.747467518944|-12.748651308037|-12.748651308037|-12.748651308037|-12.748651308037|-12.748651308037|-12.748651308037|-12.748651308037|-12.748651308037|-12.748651308037|-12.748651308037|-12.748651308037|-12.890168628577|-12.890168628577|-12.890168628577|-12.890168628577|-13.168529900182|-13.168529900182|-13.168529900182|-13.190366542194|-13.425407820116|-13.493230586991|-13.555811994325|-13.813679607986|12.127880319846|12.127880319846|12.127880319846|12.127880319846|12.127880319846|12.127880319846|12.127880319846|12.127880319846|12.127880319846|11.938106023336|11.938106023336|11.938106023336|11.938106023336|11.938106023336|11.938106023336|11.938106023336|11.569006296291||11.525284604115|11.453093983379|11.237882377535|11.011536070406|10.707262459397|10.597888393658|10.597888393658|10.597888393658|10.597888393658|10.597888393658|10.597888393658|10.597888393658|10.520986843394|-12.154039747044|-12.154039747044|-12.154039747044|-12.154039747044|-12.154039747044|-12.167544663531|-12.39338272212|-12.879591657034|-13.369546679779|11.756398760473|11.756398760473|11.756398760473|11.756398760473|11.756398760473|11.756398760473|11.756398760473|11.756398760473|11.756398760473|11.756398760473|11.756398760473|11.756398760473|11.756398760473|11.756398760473|11.756398760473|11.404113441822|11.404113441822|11.292937444445||11.08826380173|10.691404082153|10.580448602939|-12.145226525035|-12.145226525035|-12.145226525035|-12.145226525035|-12.145226525035|-12.145226525035|-12.341868558158||10.728172121663|10.728172121663|10.728172121663|10.728172121663|10.728172121663|10.728172121663|10.728172121663|10.651757659536|10.651757659536|10.651757659536|10.651757659536|10.651757659536|10.651757659536|10.651757659536|10.651757659536|10.651757659536|10.651757659536||10.651757659536|10.651757659536|10.651757659536|10.651757659536|10.651757659536|10.651757659536|10.651757659536|10.651757659536|10.577174917439|10.434082843175|9.8024808050426|9.4959792164997|9.0834761756477|8.8765294968881|-11.12658218151|-11.12658218151|-11.12658218151|-11.12658218151|-11.12658218151|-11.12658218151|-11.12658218151|-11.12658218151|-11.12658218151|-11.12658218151|-11.339258021841||-12.26636443616|-12.743729697282|-12.743729697282|-12.743729697282|-12.743729697282|-12.743729697282|-12.743729697282|-12.743729697282|-12.743729697282|-12.743729697282|-13.711722226733|-14.032731975295|-14.032731975295|-14.420368632981|-14.768238013376|-14.768238013376|-14.768238013376|-14.768238013376|-14.768238013376|-14.768238013376|-15.168666064055|-15.168666064055|-15.168666064055|-15.168666064055|-15.168666064055|-15.168666064055|-15.702129032116|-16.336393882587|-16.336393882587|-17.070438069055|-17.621091445218
01543|17189|/equities/simulations-plus|R2000GROWTH|-14.52229616332|-14.52229616332|-14.790051589276|-14.927329736579||-15.384232845162|-15.713035996594|-16.257817727369|-17.128686620176|-17.149929366046|-17.286588281982|-17.696486890971|-18.053874056272|-18.917638240845|-19.534043562182|-20.014492418775|-20.914435919136|18.13439479418|18.13439479418|18.13439479418|18.13439479418|17.81821701866|17.722713469966|17.722713469966||17.722713469966|17.722713469966|17.722713469966|17.722713469966|17.722713469966|17.722713469966|17.722713469966|17.722713469966|17.722713469966|17.722713469966|17.722713469966||17.722713469966|17.722713469966|17.722713469966|17.722713469966||17.722713469966|17.722713469966|17.722713469966|17.722713469966|17.722713469966|17.722713469966|17.722713469966|17.722713469966|17.722713469966|17.722713469966|17.722713469966|17.722713469966|17.722713469966|17.722713469966|17.722713469966|16.838969442032|16.333804577348|15.770020411651|15.770020411651||15.770020411651|15.770020411651|15.770020411651|15.770020411651|15.770020411651|15.770020411651|15.770020411651|15.770020411651|15.770020411651|15.770020411651|15.770020411651|15.770020411651|15.770020411651|15.770020411651|15.770020411651|15.770020411651|15.770020411651|15.770020411651|15.770020411651|15.770020411651|15.770020411651|15.770020411651|15.59863453247|15.043330620565|15.043330620565|14.65189447626|14.65189447626|14.65189447626|14.65189447626|14.65189447626|14.65189447626|14.65189447626|14.65189447626|14.65189447626|14.65189447626|14.65189447626|14.534326237932|14.411196093311|13.971329588084|13.819919437323|13.819919437323|13.819919437323|13.819919437323|13.819919437323|13.819919437323|13.819919437323|13.819919437323|13.819919437323|13.819919437323|13.819919437323|13.819919437323|13.143799457455|12.923388120758|12.791954434343|-14.801170249522|-14.801170249522|-14.801170249522|-14.801170249522|-14.801170249522|-14.801170249522|-14.801170249522|-14.801170249522||-14.801170249522|-14.801170249522|-14.801170249522|-14.801170249522|-14.801170249522|-14.801170249522|-14.801170249522|-14.801170249522|-14.801170249522|-14.801170249522|-14.801170249522|-14.801170249522|-14.801170249522|-14.801170249522|-14.801170249522|-14.801170249522|-14.801170249522|-14.801170249522|-14.917222919001|-14.987339584344|-14.987339584344|-15.36926581276|-15.791129026287|-15.834860713875|-15.834860713875|-15.834860713875|-16.237623117142|-16.289025516171|-16.289314781058|-16.289314781058|-16.289314781058|-16.461461317129|-17.152178989061|-18.199593528783|-20.212659289082|-20.410178000882|-20.606669387645|-20.606669387645|-20.641577784029|-20.649809801807||-20.745003273551|-20.745003273551|-20.745003273551|-20.745003273551|-20.859696049828|-20.859696049828|-21.075305350775|-21.457095658508|-21.841166429748|-22.527497323608||-23.485707000732|-24.074297273424|-24.991718438231|-25.638915224167|-28.001772636939|-31.830025614157|-32.718917039649|-32.833769641548|-32.833769641548|-32.833769641548|-32.833769641548|-32.833769641548|-34.272246884637|-34.272246884637|-34.272246884637|-34.272246884637|-34.272246884637||-34.272246884637|-34.272246884637|-34.272246884637|-34.272246884637|-34.272246884637|-34.272246884637|-34.272246884637|-34.272246884637|-34.272246884637|-34.272246884637|-34.272246884637|-34.272246884637|-34.272246884637|-36.869162187899|29.68080749526|29.68080749526|29.68080749526|29.68080749526|29.68080749526|29.68080749526|29.68080749526|29.590787040021|29.436985769565|28.40664989716|26.795166569354||26.11814764547|26.11814764547|26.11814764547|25.765997553398|23.553195717786|-27.3673709871|-27.3673709871|-27.3673709871|-27.3673709871|-27.3673709871|-27.3673709871|-27.67550918617|-27.67550918617|-27.67550918617|-27.748597027811|-27.748597027811|-28.17566328794|-28.705487140979|-28.705487140979|-28.705487140979|-28.705487140979|-29.166652450921|-29.788761510937|-29.788761510937|-29.788761510937|-30.698623010945|-31.052559796468|-31.052559796468|-31.919233789594|-31.950258986322|-32.392231588195
01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE|20.332305668491|20.332305668491|20.332305668491|20.332305668491||20.332305668491|20.332305668491|20.332305668491|20.332305668491|20.332305668491|20.332305668491|20.332305668491|20.332305668491|19.811728423059|19.114699091315|19.022121088401|19.022121088401|19.022121088401|19.022121088401|19.022121088401|19.022121088401|19.022121088401|18.373673994934|18.373673994934||18.373673994934|18.373673994934|18.373673994934|18.373673994934|18.373673994934|18.373673994934|18.373673994934|18.373673994934|18.373673994934|18.373673994934|18.373673994934||18.373673994934|18.373673994934|18.373673994934|18.373673994934|18.373673994934|18.373673994934|18.373673994934|18.373673994934|18.373673994934|18.373673994934|18.373673994934|18.373673994934|18.373673994934|18.373673994934|18.373673994934|18.018527966512|17.920863449323|17.602904650621|17.465726266363|17.43913035713|17.43913035713|17.43913035713|17.43913035713|17.43913035713||17.43913035713|16.928478615398|-18.760488934652|-18.760488934652|-18.760488934652|-18.760488934652|-18.760488934652|-18.760488934652|-18.760488934652|-18.760488934652|-18.760488934652|-18.760488934652|-18.760488934652|-18.760488934652|-18.760488934652|-18.760488934652|-18.760488934652|-18.887674017905|-18.887674017905|-18.887674017905|-18.887674017905|-19.044081127377|-19.176414975996|-19.176414975996|-19.176414975996|-19.176414975996|-19.176414975996|-19.176414975996|-19.176414975996|-19.176414975996|17.587338472143|17.587338472143|17.587338472143|17.587338472143|17.587338472143|17.587338472143|17.587338472143|17.451209307529|17.177733051355|17.098036037082|16.968338559985|16.968338559985|16.968338559985|16.968338559985|16.917476788633|16.917476788633|16.917476788633|16.748584261065|16.678704993068|16.628561090693|16.489511674494|16.234422149067|16.234422149067|16.234422149067|16.234422149067|16.234422149067|16.234422149067|16.234422149067|16.234422149067|16.141858354547|16.062497978809|16.062497978809||16.062497978809|15.965275955865|15.908082962775|15.593251488267|15.593251488267|15.278056380549|14.966689677349|14.966689677349|14.966689677349|14.966689677349|14.966689677349|14.966689677349|14.966689677349|-16.196162390879|-16.196162390879|-16.196162390879|-16.196162390879|-16.284900255205|-16.284900255205|-16.284900255205|-16.284900255205|15.193780459566|15.193780459566|15.193780459566|15.193780459566|15.193780459566|15.193780459566|15.193780459566|15.178088971424|15.136209298557|15.093239441687|15.093239441687|15.093239441687|15.093239441687|15.093239441687|15.093239441687|15.093239441687|15.026034273701|15.026034273701|15.026034273701||15.026034273701|14.687260113378|14.473622386344|-15.348111313264|-15.348111313264|-15.348111313264|-15.348111313264|-15.348111313264|-15.348111313264|-15.348111313264||-15.348111313264|-15.399012797055|-15.57637695895|-15.57637695895|-15.57637695895|-15.57637695895|-15.57637695895|-15.57637695895|-15.57637695895|-15.57637695895|-15.78028053838|-15.78028053838|-15.794200892779|-15.824008174631|-15.824008174631|-15.824008174631|-15.824008174631||-15.824008174631|-16.009731394155|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534||-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-16.079889250534|-17.046265867835|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.183105874136|-17.296784851369|-17.813094215721|-18.145382542444
01545|100222|/equities/inogen-inc|R2000GROWTH|-6.2926807692889|-6.2926807692889|-6.2926807692889|-6.2926807692889||-6.2926807692889|-6.2926807692889|-6.2926807692889|-6.2926807692889|-6.2926807692889|-6.3604786187679|-6.4099760883683|-6.4891093154257|-6.4891093154257|-6.4891093154257|-6.4891093154257|-6.5584046464834|-6.5660940388477|-6.6606100907631|-6.889588845075|-6.9253768526854|-6.9938158732958|-6.9938158732958|-6.9938158732958||-7.1875730865871|-7.2387934108378|-7.2387934108378|-7.2387934108378|-7.3093037494688|6.6493702218527|6.6493702218527|6.6314782351912|-7.1866795180183|-7.1866795180183|-7.1866795180183||-7.2517032620767|-7.2517032620767|-7.2727531215753|-7.2727531215753||-7.2727531215753|-7.3422257658735|-7.3960844142454|-7.448426840837|-7.4697794444919|-7.4697794444919|-7.4697794444919|-7.4697794444919|-7.4697794444919|-7.4697794444919|-7.4697794444919|-7.4697794444919|-7.6383239686189|-7.6383239686189|-7.6383239686189|-7.6383239686189|-7.6383239686189|-7.6383239686189|-7.6383239686189||-7.6383239686189|-7.6383239686189|-7.6383239686189|-7.6383239686189|-7.6383239686189|-7.6481898492866|-7.6481898492866|-7.7839998250014|-7.7839998250014|-7.9572220383757|-8.1080244976805|-8.1183607797409|-8.1951674714237|-8.1951674714237|-8.414630626589|-8.7968622302015|7.9009602330786|7.9009602330786|7.9009602330786|7.9009602330786|7.9009602330786|7.9009602330786|7.9009602330786|7.9009602330786|7.9009602330786|7.7671782465624|7.7304863970994|7.7304863970994|7.7304863970994|7.7304863970994|7.7304863970994|7.7304863970994|7.7304863970994|7.7304863970994|7.7304863970994|7.7304863970994|7.7304863970994|7.7304863970994|7.7304863970994|7.6130625781771|7.6130625781771|7.6130625781771|7.6130625781771|7.6130625781771|7.6130625781771|7.6130625781771|7.6130625781771|7.6130625781771|7.6130625781771|7.6130625781771|7.6130625781771|7.6130625781771|7.6130625781771|7.49006955462|7.4573448496495|7.4573448496495|7.4573448496495|7.207401508833|7.207401508833|7.0487790579542|6.9917645065559|6.9917645065559||6.9886823992034|6.9886823992034|6.9886823992034|6.8118692614525|6.6399004756043|6.6399004756043|6.416581987254|6.416581987254|6.416581987254|6.416581987254|6.416581987254|6.416581987254|6.416581987254|6.0184244302823|5.6454715097297|-7.0298880220504|-7.0298880220504|-7.0798834276272|-7.0798834276272|-7.0798834276272|-7.0798834276272|-7.1703218070872|-7.1703218070872|-7.1703218070872|-7.1703218070872|-7.1703218070872|-7.1703218070872|-7.1703218070872|-7.1703218070872|-7.229246520136|-7.3739389422801|6.5398565686266|6.5398565686266|6.5398565686266|6.5398565686266|6.5398565686266|6.5398565686266|6.504627786207|6.504627786207|6.504627786207||6.504627786207|6.3290308693247|6.2145661187048|6.2145661187048|6.2145661187048|6.1986845943526|6.0424276428306|5.9410305372966|-7.0083409745963|-7.0083409745963||-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963||-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.0083409745963|-7.2737121537296|-7.4824578447439|-7.5852257522656|-7.5852257522656|-7.8227505455099|-8.0347890462795|-8.0347890462795|-8.0347890462795|-8.0347890462795|-8.0347890462795|-8.0347890462795|-8.0347890462795|-8.0347890462795|-8.0347890462795|-8.0347890462795|-8.0347890462795|-8.0347890462795|-8.0347890462795||-8.2155989371317|-8.2250037274218|-8.2250037274218|-8.2250037274218|-8.2250037274218|-8.2250037274218|-8.2250037274218|-8.2250037274218|-8.2250037274218|-8.2250037274218|-8.2250037274218|-8.2250037274218|-8.2250037274218|-8.2250037274218|-8.2962821944396|-8.3599244470773|-8.4163051043813|-8.6125612694758|-8.6763919791491|-8.6763919791491|-8.8821021937564|-8.9645579019338|-8.9706198020279|-9.2792997673154|-9.3325553817881|-9.5208949428281|-9.5489772570587|-9.5489772570587|-9.5489772570587|-9.8695304407518|-10.225311572225
01546|15595|/equities/dynamic-materials|R2000GROWTH|-9.3868042418833|-9.3868042418833|-9.3868042418833|-9.3868042418833||-9.3868042418833|-9.3868042418833|-9.3868042418833|-9.3868042418833|-9.3868042418833|-9.3868042418833|-9.3868042418833|7.922145617712|7.922145617712|7.922145617712|7.922145617712|7.922145617712|7.922145617712|7.922145617712|7.922145617712|7.922145617712|7.922145617712|7.7429392742984|7.5563565919272||7.5563565919272|7.3663290927282|7.3663290927282|6.8289764931325|6.6046960674528|6.4077734773693|6.3218650017416|6.3218650017416|6.3218650017416|6.3218650017416|5.9860079707971||5.9860079707971|5.9860079707971|5.9522310299201|5.8784023472462||5.8784023472462|5.8170759321642|5.8170759321642|5.8170759321642|5.8170759321642|5.8170759321642|5.8170759321642|5.8170759321642|5.8170759321642|5.8170759321642|5.6684175201469|5.5854639684948|-6.6663854411022|-6.6663854411022|-6.6663854411022|-6.6663854411022|-6.6663854411022|-6.6663854411022|-6.6663854411022||-6.6663854411022|-6.6663854411022|-6.6663854411022|-6.6663854411022|-6.6909081497771|-6.6909081497771|-6.7448979261829|-6.9861700744926|-6.9861700744926|-7.3057444329062|-7.3366599989279|-7.3366599989279|-7.4065665881219|-7.4082351437743|-7.6999054740464|-8.224617436042|-8.681560309509|-8.681560309509|-8.681560309509|-8.681560309509|-8.681560309509|-8.681560309509|-8.681560309509|-8.681560309509|-8.681560309509|-8.681560309509|-8.681560309509|-8.681560309509|-8.681560309509|-8.681560309509|-8.681560309509|-8.681560309509|-8.681560309509|-8.7470321611925|7.2739793217626|7.2739793217626|7.2739793217626|7.2739793217626|7.2739793217626|7.2739793217626|7.2739793217626|7.198310418973|7.1118857889782|7.1118857889782|7.1118857889782|7.1118857889782|7.0254290401285|6.4266308196867|6.4266308196867|6.4266308196867|-7.5220445258752|-7.5220445258752|-7.5220445258752|-7.5220445258752|-7.5220445258752|-7.5220445258752|-7.5220445258752|-7.5220445258752|-7.5220445258752|-7.5220445258752|-7.5220445258752|-7.5220445258752||-7.5220445258752|-7.5220445258752|-7.6049072371401|-7.6049072371401|-7.6049072371401|-7.6049072371401|-7.6049072371401|-7.6049072371401|-7.6049072371401|-7.6049072371401|-7.6049072371401|-7.7138463020727|-7.7138463020727|-7.7138463020727|-7.7138463020727|-7.7138463020727|-8.2703847885579|-8.7509833177427|7.3878626849561|7.3878626849561|7.3878626849561|7.3878626849561|7.3878626849561|7.3878626849561|7.3878626849561|7.2182097161904|7.2182097161904|7.2182097161904|7.2182097161904|7.2182097161904|7.2182097161904|7.2182097161904|7.2182097161904|7.2182097161904|7.2182097161904|7.2182097161904|7.2182097161904|7.2182097161904|7.2182097161904|7.1663604640748||7.1663604640748|7.1663604640748|7.1663604640748|7.1663604640748|7.1663604640748|7.1663604640748|7.1663604640748|7.1663604640748|7.1663604640748|7.1663604640748||7.1663604640748|7.1663604640748|7.061408669831|7.061408669831|7.061408669831|6.8679540500395|6.7866153568418|6.4256837732694|-7.4361473010759|-7.4361473010759|-7.4361473010759|-7.4361473010759|-7.4361473010759|-7.5396925989908|-7.5396925989908|-7.5396925989908|-7.5396925989908||-7.5396925989908|-7.5396925989908|-7.7577917646614|-7.8145576699829|-7.8145576699829|-7.8377843492778|-7.8377843492778|-7.8377843492778|-7.8377843492778|-7.8377843492778|-7.8377843492778|-7.8377843492778|-7.8377843492778|-7.8377843492778|-7.8377843492778|-7.8377843492778|-7.8377843492778|-7.90614958533|-7.9186926759181|-7.9186926759181|-7.9186926759181|-7.9186926759181|-7.9186926759181|-7.9186926759181|-7.9186926759181||-8.0048054340074|-8.0048054340074|-8.1472840444456|-8.2547598300389|-8.286617236129|-8.286617236129|-8.4000876580948|-8.4000876580948|-8.4000876580948|-8.5900971531068|-9.1926504997389|7.8824262519997|7.8824262519997|7.8824262519997|7.8824262519997|7.8824262519997|7.8629735730667|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355|7.8580310574355
01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE|23.79945293762|23.79945293762|23.79945293762|23.79945293762||23.79945293762|23.79945293762|23.79945293762|23.76485926683|23.746424864045|23.746424864045|23.715302123836|23.715302123836|23.050336032236|23.026170341534|23.026170341534|23.026170341534|23.026170341534|23.026170341534|23.026170341534|23.026170341534|23.026170341534|23.026170341534|23.026170341534||23.026170341534|23.026170341534|23.026170341534|23.026170341534|23.026170341534|23.026170341534|23.026170341534|23.026170341534|23.026170341534|23.026170341534|23.026170341534||23.026170341534|23.026170341534|23.026170341534|23.026170341534||23.026170341534|23.026170341534|23.026170341534|23.026170341534|23.026170341534|23.026170341534|23.026170341534|23.026170341534|23.026170341534|22.763120361301|22.763120361301|22.763120361301|22.763120361301|22.763120361301|-24.969671347888|-24.969671347888|-24.969671347888|-24.969671347888|-24.969671347888||-24.969671347888|-24.969671347888|-24.995412406162|-25.574346922984|-25.674829482095|-26.034254179019|23.855183266309|23.855183266309|23.855183266309|23.855183266309|23.79409307761|23.52449750153|-25.683021175902|-25.683021175902|-25.683021175902|-25.683021175902|-25.683021175902|-25.683021175902|-25.683021175902|-25.683021175902|-25.683021175902|-25.683021175902|-25.683021175902|-25.683021175902|-25.683021175902|-25.683021175902|-25.683021175902|-25.683021175902|-25.683021175902|-25.683021175902|-25.683021175902|-25.997523533019|-26.118359710014|-26.125159997345|-26.125159997345|-26.125159997345|-26.125159997345|-26.455733796624|-26.476058988929|-26.476058988929|-26.476058988929|-26.476058988929|-26.965569740269|-27.486834161517|-27.947593283915|-28.39177023069|-29.018633059836|-29.322370507294|-30.046245126784|-30.165828100907|-30.236763644203|-30.236763644203|-30.48942616249|-30.715514862991|-30.715514862991|-30.715514862991|-31.171743843008|-31.171743843008|-31.171743843008|-31.171743843008|-31.171743843008|-31.171743843008||-31.171743843008|-31.171743843008|-31.171743843008|-31.171743843008|-31.171743843008|-31.171743843008|-31.171743843008|-31.171743843008|-31.171743843008|-31.171743843008|-31.171743843008|-31.171743843008|-31.171743843008|-31.171743843008|-31.217215084421|-31.511905695981|-31.956839484182|-32.216489282147|-32.321540342623|-32.321540342623|-32.321540342623|-32.994832002107|-32.994832002107|-32.994832002107|-32.994832002107|-32.994832002107|-32.994832002107|-32.994832002107|-32.994832002107|-32.994832002107|-32.994832002107|-32.994832002107|-32.994832002107|-33.34647895118|29.42162300378|29.42162300378|29.42162300378|29.42162300378|29.42162300378|29.42162300378||29.42162300378|28.957338505651|27.763620462314|-31.420943198147|-31.420943198147|-31.420943198147|-31.420943198147|-31.420943198147|-31.420943198147|-31.420943198147||-31.420943198147|-31.420943198147|-31.420943198147|-31.420943198147|-31.420943198147|-31.420943198147|-31.420943198147|-31.420943198147|-31.420943198147|-31.941047705481|-32.180082161335|-32.180082161335|-32.180082161335|-32.911202571025|29.787139548993|29.787139548993|29.787139548993||29.787139548993|29.787139548993|29.787139548993|29.787139548993|29.787139548993|29.787139548993|29.787139548993|29.787139548993|29.787139548993|29.787139548993|29.365086703539|28.412446186542|28.093086685499|28.093086685499|28.093086685499|27.851564263592|27.360903898091|-30.297244620459|-30.297244620459|-30.297244620459|-30.297244620459|-30.297244620459|-30.297244620459|-30.297244620459|-30.297244620459||-30.297244620459|-30.297244620459|-30.297244620459|-30.297244620459|-30.297244620459|-30.297244620459|-30.297244620459|-30.297244620459|-30.297244620459|-30.297244620459|-31.129406054966|-31.835094858267|-32.343938643246|-32.707376699215|-33.000341156095|-33.000341156095|-33.042967084348|-33.264985141158|-33.834984418419|-34.358037759493|-35.126985339798|-35.678558910147|-35.678558910147|-35.678558910147|-35.678558910147|-35.678558910147|-35.678558910147|-35.678558910147|-35.678558910147|-35.678558910147|-35.678558910147
01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE|91.323542131175|91.323542131175|91.323542131175|91.323542131175||91.323542131175|91.323542131175|91.323542131175|91.323542131175|89.126713343449|88.928573365551|88.414348867624|-94.731104409075|-94.731104409075|-94.731104409075|-94.731104409075|-94.731104409075|-94.731104409075|-94.731104409075|-95.692807878673|-95.692807878673|-95.692807878673|-95.692807878673|-95.692807878673||-97.892288752861|-98.416986435063|-99.111604996843|-99.111604996843|-99.111604996843|-99.641150658476|-99.641150658476|-99.641150658476|-99.641150658476|95.188244683079|95.188244683079||95.188244683079|95.188244683079|95.188244683079|95.188244683079||95.188244683079|95.188244683079|95.188244683079|95.188244683079|95.097237117348|94.953197134937|94.953197134937|94.559107503853|93.860954613113|93.019395557403|-97.633626093933|-97.633626093933|-97.633626093933|-97.633626093933|-97.633626093933|-97.633626093933|-97.633626093933|-97.633626093933|-97.633626093933||-97.633626093933|-97.633626093933|-97.633626093933|-97.633626093933|-97.633626093933|-97.633626093933|-97.633626093933|-97.633626093933|-97.633626093933|-97.633626093933|-97.633626093933|-97.633626093933|-97.633626093933|-97.633626093933|-97.633626093933|-97.633626093933|-97.633626093933|-97.633626093933|-97.633626093933|-97.633626093933|-99.405699322035|-100.61548450232|-100.61548450232|-100.61548450232|-101.13156871738|-101.13156871738|-102.2481416485|-102.2481416485|-102.2481416485|-102.2481416485|-103.50571587585|-103.57801599528|-104.06199836762|-104.06199836762|-105.2905519277|-106.00288282833|-106.19198996714|99.217895453645|99.217895453645|99.217895453645|99.217895453645|99.217895453645|98.604928430383|98.604928430383|98.604928430383|98.604928430383|98.604928430383|98.604928430383|98.604928430383|98.604928430383|98.604928430383|98.604928430383|98.604928430383|98.604928430383|98.604928430383|98.604928430383|98.604928430383|98.604928430383|98.604928430383|98.604928430383|98.604928430383|98.604928430383||98.604928430383|98.604928430383|98.604928430383|98.604928430383|98.262143276869|97.606271477473|-103.3428318037|-103.3428318037|-103.3428318037|-103.3428318037|-103.3428318037|-103.3428318037|-103.3428318037|-103.3428318037|-103.3428318037|-104.13064914428|-105.68127436861|98.689714341269|98.689714341269|98.689714341269|98.689714341269|98.689714341269|98.689714341269|98.689714341269|98.689714341269|98.689714341269|98.689714341269|98.689714341269|98.62033012376|98.62033012376|98.62033012376|98.62033012376|83.979824353208|83.979824353208|83.979824353208|83.979824353208|83.979824353208|83.939945607286|83.939945607286|83.939945607286||83.939945607286|83.050162002888|82.553832872539|81.819855009879|81.761505430899|81.377599308959|81.377599308959|81.377599308959|80.451671579269|80.451671579269||80.451671579269|80.451671579269|80.451671579269|80.451671579269|80.451671579269|80.451671579269|80.243798126542|79.33720292496|79.33720292496|78.866363966015|78.866363966015|78.675913249552|78.675913249552|78.675913249552|78.177625032596|78.02961195435|77.812066379806||77.171788715564|77.171788715564|77.171788715564|77.171788715564|77.171788715564|76.816558042233|76.816558042233|76.625620487735|76.252721392893|75.98891193313|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677||-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-80.620537967677|-85.090972113722|-85.090972113722|-85.090972113722|-85.090972113722|-87.344966438207|-87.37941140907|-87.460792235789|-87.460792235789|-87.460792235789|-87.460792235789|-88.631195397359|-88.631195397359|-89.328831508404|-89.852583273947|-89.852583273947|-89.852583273947|-90.95120404462|-91.439119267243|-91.537122434794|-92.718081256217|87.544337269687
01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE|79.120122771152|79.120122771152|79.120122771152|79.120122771152||79.120122771152|79.120122771152|79.120122771152|79.120122771152|79.120122771152|79.120122771152|79.120122771152|79.120122771152|79.120122771152|79.120122771152|79.120122771152|79.120122771152|79.120122771152|79.120122771152|79.002917896584|79.002917896584|79.002917896584|78.903799307429|78.785333699742||78.723148843491|78.665166771901|78.624625219783|78.581250735875|78.511391079819|78.420433905827|78.375486271367|78.282763897032|-77.758531480469|-77.758531480469|-77.758531480469||-77.758531480469|-77.841697592909|-77.984386333023|-78.043626449941|-78.141248966188|-78.143852547928|-78.143852547928|-78.143852547928|-78.143852547928|-78.143852547928|-78.143852547928|-78.143852547928|-78.143852547928|-78.143852547928|-78.143852547928|-78.143852547928|-78.143852547928|-78.70711860774|-78.70711860774|77.042458129965|77.042458129965|77.042458129965|77.042458129965|77.042458129965||76.913504045366|76.429954547008|76.429954547008|76.429954547008|76.429954547008|76.429954547008|76.429954547008|76.30550259387|76.186174425514|76.186174425514|76.118523528213|75.862252688005|75.850834183775|75.619260475462|75.421952642142|75.213645534341|75.213645534341|75.213645534341|74.940621829742|74.940621829742|74.940621829742|64.165138960673|63.832544151149|63.832544151149|62.777606768963|62.518098826273|62.271078229731|62.271078229731|62.271078229731|62.271078229731|62.271078229731|62.271078229731|62.271078229731|62.271078229731|62.271078229731|62.271078229731|62.271078229731|62.271078229731|62.271078229731|62.271078229731|62.271078229731|62.271078229731|62.271078229731|62.271078229731|62.271078229731|62.271078229731|62.271078229731|62.271078229731|62.271078229731|62.21980638061|61.522567002354|61.392254744222|61.392254744222|61.392254744222|61.392254744222|61.392254744222|61.392254744222|61.392254744222|61.392254744222|60.955985292516|60.566557451315|-65.042830500825||-65.042830500825|-65.042830500825|-65.042830500825|-65.042830500825|-65.042830500825|-65.042830500825|-65.042830500825|-65.042830500825|-65.042830500825|-65.042830500825|-65.042830500825|-65.042830500825|-65.042830500825|-65.042830500825|-65.042830500825|-65.042830500825|-65.042830500825|-65.042830500825|-65.042830500825|-65.042830500825|-65.042830500825|-65.804678907822|-65.804678907822|-65.804678907822|-65.804678907822|-66.029006576954|-66.029006576954|-66.029006576954|-66.029006576954|-66.029006576954|-66.029006576954|-66.029006576954|-66.029006576954|-66.029006576954|-66.490251753527|-66.762573979792|62.038171407116|62.038171407116|62.038171407116|62.038171407116||61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084||61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.947183640084|61.743394674285|61.568755460649|61.568755460649|60.947004343637||60.947004343637|60.947004343637|60.947004343637|60.947004343637|60.947004343637|60.947004343637|60.602503486881|60.46919874057|60.46919874057|60.449386319681|59.386541694584|58.358932011859|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527||-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-62.69312022527|-64.111411659806|-64.500718840967|-64.500718840967|-64.500718840967|-64.581911679783|-64.738396812477|-64.738396812477|-64.738396812477|-64.738396812477|-64.738396812477|-65.050995271513|-65.139650560333|-65.139650560333|-65.139650560333|-65.139650560333|-65.139650560333|-66.006003301357|-67.034445781415|61.464633637102|61.464633637102|61.464633637102
01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||6.1957487609642|6.1957487609642|6.1869430041597|6.1788257731648|6.173695181658|6.171352040682|6.171352040682|6.1626131930989|6.1517927027457|6.1508807712918|6.1431583563313||6.1431583563313|6.1431583563313|6.1431583563313|6.1330362725559||6.1330362725559|6.1330362725559|6.1330362725559|6.1330362725559|6.1317071040806|6.1257855980856|6.1142060325392|6.1052290649158|6.0891432200253|6.0796037155589|6.0712264332728|6.0569184658214|6.0499093926929|6.037171487122|6.0351682019556|6.023520265721|6.0128002814702|6.0058890638806|5.9884878328617||5.9749864926135|5.9488736380245|5.9193041842409|5.9000603403458|5.880066973833|5.8567410915734|5.8208236925736|5.8020260591126|5.762529269282|5.7428099219711|5.7147889208696|5.6680988814987|5.6028875804121|5.5443194945846|5.5292440873819|5.4758264999078|5.40536302775|-4.7783482667123|-4.7783482667123|-4.952053692199|-5.2300597586645|4.4748924407101|4.4748924407101|4.4748924407101|4.4748924407101|4.4748924407101|4.4748924407101|4.4748924407101|4.4748924407101|4.4748924407101|4.4748924407101|4.4748924407101|4.4748924407101|4.4748924407101|4.4748924407101|4.4748924407101|4.4748924407101|4.4748924407101|4.4748924407101|4.4748924407101|4.4748924407101|4.4748924407101|4.4748924407101|4.4714221315297|4.4714221315297|4.4714221315297|4.4714221315297|4.4714221315297|4.4714221315297|4.4714221315297|4.4714221315297|4.4714221315297|4.4714221315297|4.348524340514|4.2013524015304|4.2013524015304|4.2013524015304|3.9880030311621|3.9880030311621|3.9625035565735|3.9364541300522|3.9364541300522||3.9364541300522|3.9364541300522|3.9364541300522|3.9216271250763|3.7962746188948|3.7639161001652|3.6893720169384|3.6893720169384|3.5573576048037|-4.1787814378951|-4.1787814378951|-4.1787814378951|-4.1787814378951|-4.1787814378951|-4.1787814378951|-4.1787814378951|-4.1787814378951|-4.1925078895619|-4.1925078895619|-4.2533198624773|-4.2791555358219|-4.4410616902563|3.7864974990789|3.7864974990789|3.7864974990789|3.7864974990789|3.7864974990789|3.7864974990789|-4.4987560565453|-4.4987560565453|-4.5065790781079|-4.5065790781079|-4.5065790781079|-4.5795878181522|-4.6749252621404|3.9803334836309|3.9803334836309|3.9803334836309|3.9803334836309|3.9803334836309||3.9803334836309|3.9478704006744|3.725689494088|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226||-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226|-4.3998286349226||-4.3998286349226|-4.3998286349226|-4.4650096476795|3.8652522108242|3.8652522108242|3.8652522108242|3.8652522108242|3.8652522108242|3.8652522108242|3.8652522108242|3.6731508128051|3.6731508128051|3.4765563797292|3.232540462643|3.232540462643|3.232540462643|-3.71453986252|-3.71453986252|-3.71453986252|-3.71453986252|-3.71453986252|-3.71453986252|-3.71453986252|-3.71453986252|-3.71453986252||-3.71453986252|-3.71453986252|-3.8619410528983|-3.8619410528983|-3.8619410528983|-3.8951900418429|-3.9015999299319|-3.9957236821802|-3.9957236821802|-3.9957236821802|-4.2114097205965|-4.3578884724443|-4.3578884724443|-4.4054317081046|-4.5225329850535|-4.5225329850535|-4.5225329850535|-4.5790587370506|-4.6132515513003|-4.6132515513003|-4.641378390323|-4.641378390323|-4.641378390323|-4.7031981807405|-4.7587867292491|-4.8603186113666|-5.0147986923137|-5.0217207840723|-5.0779022645119|-5.0779022645119|-5.1071135678958
01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE|19.417485387093|19.417485387093|19.417485387093|19.417485387093||19.417485387093|19.417485387093|19.057761782812|-20.061197683958|-20.061197683958|-20.061197683958|-20.061197683958|-20.061197683958|-20.061197683958|-20.061197683958|-20.061197683958|-20.061197683958|-20.061197683958|-20.061197683958|-20.061197683958|-20.061197683958|-20.061197683958|-20.061197683958|-20.061197683958||-20.061197683958|-20.061197683958|-20.061197683958|-20.061197683958|-20.061197683958|-20.061197683958|-20.061197683958|-20.061197683958|-20.061197683958|-20.061197683958|-20.252998587984||18.257285756954|18.257285756954|18.191395294146|18.191395294146||18.191395294146|18.191395294146|18.191395294146|17.722422649287|17.722422649287|17.722422649287|17.722422649287|17.722422649287|17.722422649287|17.406858605171|17.35503506078|17.35503506078|17.35503506078|17.35503506078|17.35503506078|17.344361548209|17.344361548209|17.344361548209|17.344361548209||17.344361548209|17.114034922679|-18.6160321502|-18.6160321502|-18.6160321502|-18.6160321502|-18.6160321502|-18.826147215026|-18.964607389389|-19.115675775672|-19.235076629774|-19.235076629774|-19.235076629774|-19.269527977988|17.359528983879|17.359528983879|17.359528983879|17.359528983879|17.359528983879|17.359528983879|17.359528983879|17.359528983879|17.359528983879|17.359528983879|17.359528983879|17.359528983879|-16.908197251006|-16.908197251006|-16.908197251006|-16.908197251006|-16.908197251006|-16.908197251006|-16.908197251006|-16.974524700028|15.243484708991|15.243484708991|15.243484708991|15.243484708991|15.243484708991|15.243484708991|15.243484708991|15.243484708991|14.962106835813|14.962106835813|14.962106835813|14.929488188482|14.929488188482|14.929488188482|14.929488188482|14.929488188482|14.929488188482|14.929488188482|14.929488188482|14.929488188482|14.929488188482|14.842925860854|14.842925860854|14.842925860854|14.649717518987|14.561379812017|14.561379812017|14.444035221341||14.444035221341|14.286863391351|14.286863391351|14.286863391351|14.286863391351|14.196570520877|14.133121160158|14.133121160158|14.133121160158|13.778467235177|13.590241495337|13.536379248528|13.460421675475|13.133524172871|12.882248924141|12.626793539911|12.626793539911|12.626793539911|12.626793539911|12.626793539911|12.626793539911|12.626793539911|12.626793539911|12.626793539911|12.626793539911|12.626793539911|12.626793539911|12.626793539911|-14.146829307338|-14.146829307338|-14.350365784721|-14.560406264283|-14.612673821955|-14.81935968985|-15.003455327505|-15.302449887057|-15.451333303209|14.24842654128|14.24842654128|14.24842654128||14.24842654128|14.24842654128|14.24842654128|13.951029839992|13.932067774786|13.932067774786|13.932067774786|13.932067774786|13.932067774786|13.932067774786||13.932067774786|13.932067774786|13.932067774786|13.724497923456|13.724497923456|13.634102114436|13.634102114436|13.467851765592|13.467851765592|13.467851765592|13.467851765592|13.467851765592|13.467851765592|13.467851765592|13.467851765592|13.467851765592|13.467851765592||13.467851765592|13.467851765592|13.467851765592|13.467851765592|13.340946179451|13.177061311504|13.177061311504|13.177061311504|13.177061311504|13.177061311504|12.974791634845|12.974791634845|12.959365484172|12.959365484172|12.959365484172|12.959365484172|12.646517300003|12.340669654761|12.340669654761|12.105949215265|11.832599962388|11.152610872228|10.210678522276|-10.394995233542|-10.394995233542||-10.591106014259|-10.678728718236|-10.8076149034|-10.865407138794|-10.865407138794|-10.865407138794|-10.865407138794|-10.865407138794|-10.91689204695|-10.91689204695|-10.982102176902|-11.044280340668|-11.047534097562|-11.160038009098|-11.328514711262|-11.328514711262|-11.328514711262|-11.332604717548|-11.335623357687|-11.335623357687|-11.375626011596|-11.375626011596|-11.375626011596|-11.375626011596|-11.375626011596|-11.375626011596|-11.375626011596|-11.375626011596|-11.375626011596|-11.375626011596|-11.375626011596
01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE|-15.380463917364|-15.614403865193|-15.772814581061|-15.772814581061||-15.772814581061|-15.904237876628|-16.013543378471|-16.013543378471|-16.013543378471|-16.228381699057|-16.395979582967|-16.772199511199|-17.179666121435|-17.362406818549|-17.649341363024|-17.655379368543|-18.121254737376|-18.225283047887|-18.912536724113|-19.128096324097|-19.573935412923|-19.573935412923|-19.573935412923||-19.573935412923|-19.573935412923|-19.573935412923|-20.623816383723|-22.961184171442|20.659092239387|20.659092239387|20.086874754172|19.530616741425|-21.765591799026|-21.765591799026||-21.765591799026|-21.765591799026|-21.765591799026|-21.765591799026||-21.765591799026|-21.765591799026|-21.765591799026|-21.765591799026|-21.765591799026|-21.765591799026|-21.765591799026|-21.933990781843|-22.344989583822|-22.702765014844|20.107016315769|20.107016315769|20.107016315769|20.107016315769|20.107016315769|20.107016315769|20.107016315769|20.107016315769|20.107016315769||19.66668546499|18.865205529676|18.740012071751|18.740012071751|18.740012071751|18.740012071751|18.740012071751|18.740012071751|18.740012071751|18.740012071751|18.740012071751|18.464629913063|17.850943857532|17.624105460226|17.54475985287|17.54475985287|17.418333623286|17.418333623286|17.418333623286|15.136627702714|15.136627702714|15.136627702714|14.626530785032|14.435589625513|13.880654840641|13.794616572253|13.640684993391|13.29520576014|-14.920784290249|-14.920784290249|-14.920784290249|-14.920784290249|-14.920784290249|-15.138370893194|-15.248923112927|-15.248923112927|-15.248923112927|-15.344081827863|-15.445923589848|-15.553248589991|-15.588054067292|-16.025337623665|-16.332319179187|-16.392757561785|-16.392757561785|-16.392757561785|-16.392757561785|-16.392757561785|-16.392757561785|-16.392757561785|-16.392757561785|14.911992546979|14.911992546979|14.911992546979|14.911992546979|14.911992546979|14.911992546979|14.911992546979|14.911992546979|14.697042700946|14.697042700946|14.697042700946||14.697042700946|14.697042700946|14.697042700946|14.697042700946|14.697042700946|14.697042700946|14.512719257341|14.347532863601|14.281425073395|14.131650106387|13.944122305929|13.838700331066|13.838700331066|13.716889369061|13.178130500442|13.178130500442|13.178130500442|13.178130500442|12.873322399596|12.334247333186|10.893052399575|-11.7899273514|-11.7899273514|-11.7899273514|-11.7899273514|-11.7899273514|-11.7899273514|-11.7899273514|-11.7899273514|-11.7899273514|-11.903252296895|-12.024169954161|-12.037829882093|-12.037829882093|-12.037829882093|-12.037829882093|-12.037829882093|-12.037829882093|-12.037829882093|-12.037829882093||-12.037829882093|-12.037829882093|-12.037829882093|-12.037829882093|-12.037829882093|-12.037829882093|-12.037829882093|-12.037829882093|-12.037829882093|-12.273422301023||-12.276858078339|-12.445397627463|-12.539330919705|-12.585117984835|-13.077291940124|11.512675785221|11.512675785221|11.512675785221|11.512675785221|11.512675785221|11.512675785221|11.512675785221|11.512675785221|11.512675785221|11.512675785221|11.512675785221|11.512675785221||11.512675785221|11.512675785221|11.512675785221|11.512675785221|11.41047294846|11.378025778033|11.31328403497|11.093344127075|11.013626481577|10.83402972915|10.660653564398|10.660653564398|10.42655910062|10.124788109983|10.092820662618|9.9525784059373|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121||-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.526522552121|-11.549191964057|-11.60887906334|-11.60887906334|-11.645977309249|-12.141641196169|-12.240156554025|-12.451285255001|10.435957214248|10.435957214248
01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE|48.802833358393|48.802833358393|48.802833358393|48.802833358393||48.802833358393|48.802833358393|48.802833358393|48.802833358393|48.802833358393|48.642592739116|48.449279860522|48.449279860522|46.838645171088|46.813492455926|46.205631983558|46.205631983558|46.205631983558|46.205631983558|46.205631983558|46.205631983558|46.205631983558|44.563284397507|44.563284397507||44.563284397507|44.2328163787|43.698911680405|43.698911680405|43.698911680405|43.698911680405|43.432680568899|43.234921201296|42.894082528825|42.707700284444|42.707700284444||42.707700284444|42.707700284444|42.707700284444|42.707700284444||42.707700284444|42.707700284444|42.644965631126|42.094372927846|42.094372927846|41.564305821725|41.441302312829|41.441302312829|-44.474703274137|-44.474703274137|-44.474703274137|-44.474703274137|-44.474703274137|-44.474703274137|-44.474703274137|-44.474703274137|-44.474703274137|-44.474703274137|-44.474703274137||-44.474703274137|-44.474703274137|-44.474703274137|-44.474703274137|-44.474703274137|-44.474703274137|-44.498451882087|-44.498451882087|-44.498451882087|-44.498451882087|-44.498451882087|-44.498451882087|-44.498451882087|-44.498451882087|-44.498451882087|-44.498451882087|-44.498451882087|-44.516057205954|-45.037286123478|-45.350319474763|-46.226972785069|-47.226724004827|-47.673572367713|-47.673572367713|-47.673572367713|-48.323968695584|-48.384685727163|-49.390485573923|-50.330538644962|-50.747266072817|-50.747266072817|-50.747266072817|-50.747266072817|-50.747266072817|46.41529887086|46.41529887086|46.41529887086|46.41529887086|46.41529887086|46.41529887086|46.41529887086|46.41529887086|46.41529887086|46.41529887086|46.41529887086|46.41529887086|46.41529887086|46.40787391188|46.40787391188|46.40787391188|46.40787391188|46.40787391188|46.40787391188|46.40787391188|46.40787391188|46.40787391188|46.40787391188|46.40787391188|46.40787391188|46.167638773413|45.938946765108|45.938946765108||45.938946765108|45.273830459562|45.106757744647|44.806397977247|44.486554850886|43.293391905172|43.013051293819|43.013051293819|43.013051293819|42.986034792554|42.986034792554|42.986034792554|42.986034792554|-46.525930501439|-46.525930501439|-46.525930501439|-46.525930501439|-46.525930501439|-46.525930501439|-46.525930501439|-46.525930501439|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171|43.635238398171||43.635238398171|42.376096236547|40.622885478691|40.335309584221|40.335309584221|40.335309584221|-43.202562636294|-43.202562636294|-43.202562636294|-43.202562636294||-43.202562636294|-43.373403251345|40.719429056693|40.719429056693|40.719429056693|40.719429056693|40.609882399825|40.501705899073|40.501705899073|40.501705899073|40.501705899073|40.501705899073|40.501705899073|40.501705899073|40.501705899073|40.501705899073|40.501705899073||40.501705899073|40.501705899073|40.501705899073|40.501705899073|40.501705899073|40.501705899073|40.501705899073|40.501705899073|40.501705899073|40.297174840319|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629||-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-43.241874426629|-45.96792000535|-47.223112821615|-47.223112821615|-47.228443516665|-47.451542218622|-47.451542218622|-47.451542218622|-47.451542218622|-47.451542218622|-47.451542218622|-48.318377954095|-48.340397702607|-48.340397702607|-48.340397702607|-48.340397702607|-48.340397702607|-48.365721237827|-49.156358414413|-49.446847728252|-49.446847728252|-49.446847728252
01555|15852|/equities/cutera|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.028154195237978|-0.029351883979796|-0.029485426369548|-0.032311637065441|-0.032311637065441|-0.033829596896426|-0.035455107820063|-0.035511230523006|-0.037012478372144||-0.041141643176538|-0.042040714359463|-0.043503968353946|-0.043503968353946|-0.048809965380784|-0.050349961223641|-0.050649956544037|-0.054094396298869|-0.060288218367564|-0.064786909153995|-0.069741009844603|-0.072634455818418|-0.077938283923726|-0.086042538067621|-0.093380597488662|-0.10008955283679|-0.10798839197838|-0.11601487932488|-0.12758319958158|-0.14194244403028|-0.15650827169221|-0.16738141247162|-0.17946268093563|-0.19605297923062|-0.21525886543067|-0.2402042944188|-0.30172144002993|-0.30210739358018|-0.30210739358018|-0.30210739358018|-0.34260266007925
01556|17245|/equities/surmodics|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.40100260197|40.40100260197|38.8694484545|38.621053677268|38.229782507891|37.751425449577|-29.564884887845|-29.564884887845|-29.564884887845|-29.564884887845|-29.564884887845|-29.564884887845|-29.564884887845|-29.567970180586|-29.567970180586|-29.567970180586|-29.601632542163|-29.706064627504|-29.706064627504|-29.706064627504|-29.706064627504|-29.706064627504|-29.706064627504|-29.706064627504|-29.706064627504|-29.706064627504|-30.232571943972|-30.631746460302|-30.835274141479|-31.048083218655|-31.052314555999|-31.360905528462|-32.09517296199|-32.458948964003|-32.458948964003|-32.814411868435|-32.814411868435|-33.101012589514|-33.620569416748|-33.680193685676|-34.582481568814|-34.895266568875|-34.895266568875|-34.895266568875|-34.980853756507|-35.058169374024|-35.368697401372|-35.368697401372|-35.616885552238|-35.817096058341|-36.172153539388|-36.172153539388|-36.958783329558|-37.168647754006|-37.607735514434|-38.140939791768||-38.229654188254|-38.526562659055|-38.979490827102|34.487262541116|34.487262541116|34.487262541116|34.487262541116|34.487262541116|34.487262541116|34.487262541116|34.487262541116|34.487262541116|34.487262541116|34.419129272369|33.982388492059|33.883212265959|33.883212265959|33.883212265959|33.883212265959|33.883212265959|33.883212265959|33.883212265959|33.883212265959|33.384643607658|33.384643607658|30.137381930397|29.372938950913|29.372938950913|28.919962133097|28.919962133097|28.919962133097|28.919962133097|28.919962133097|28.713846433082|28.464274340117|28.240277196698|28.240277196698|27.460808595421|-30.626126687518|-30.626126687518||-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518||-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518||-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.626126687518|-30.785142175347|-31.086240176791|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216||-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-31.431112687216|-32.002347116587|-33.386496469839|-33.511107256527|-33.872341158783
01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE|-18.708279082146|-18.708279082146|-18.708279082146|-18.708279082146||-18.708279082146|-20.126509610113|-20.772511313686|-21.39945615478|17.899603704578|17.899603704578|17.899603704578|17.899603704578|17.899603704578|17.899603704578|17.899603704578|17.899603704578|17.899603704578|17.899603704578|17.899603704578|17.899603704578|17.899603704578|17.535670867636|16.968523360043||16.955582036739|15.81286863725|15.69429963872|-18.180192057187|-18.180192057187|-18.180192057187|-18.180192057187|-18.180192057187|-18.180192057187|-18.180192057187|-18.180192057187||-18.180192057187|-18.180192057187|-18.458269030844|-18.696688553795|-18.845208376762|-19.134675999611|-19.309839959641|-19.62452246933|-20.692247361925|17.430884051002|17.430884051002|17.430884051002|17.430884051002|17.430884051002|17.430884051002|16.351448879945|14.818400444137|14.818400444137|14.818400444137|14.74738901362|14.682099005747|14.528263120888|14.528263120888|14.528263120888||13.496958499747|-16.099307337825|-16.099307337825|-16.099307337825|-16.099307337825|-16.252153632991|-16.252153632991|-16.252153632991|-16.252153632991|-16.252153632991|-16.252153632991|-16.252153632991|-16.252153632991|-16.252153632991|-16.252153632991|-16.751837622184|-16.862596868429|-17.23788565944|-17.535150573765|-18.297667660222|-19.283241128376|-19.714563543001|-19.714563543001|-19.714563543001|-19.714563543001|-19.714563543001|-19.714563543001|-19.714563543001|-19.714563543001|-19.714563543001|-19.714563543001|-19.714563543001|-19.714563543001|-19.714563543001|-20.127849241538|-20.330943262625|-20.893825809214|-21.173839114785|-21.173839114785|-21.173839114785|-21.317320530811|-21.84341196793|-22.258791232305|-22.566435575702|-22.919093715061|-23.534271570168|-23.59080753958|-23.804108202852|-24.54352141795|-24.884141528687|-24.884141528687|-24.884141528687|-25.738689893098|-25.738689893098|-25.738689893098|-25.738689893098|-26.353754566347|-26.944171532696|-27.500735731067|-27.500735731067|-27.500735731067|-27.500735731067||-27.500735731067|-27.500735731067|-27.500735731067|-27.500735731067|-27.500735731067|-27.500735731067|-27.500735731067|-28.298595078722|-28.65442570484|-28.65442570484|-28.65442570484|-28.65442570484|-28.65442570484|-28.65442570484|-28.65442570484|-29.360472242438|-29.929690829475|-30.502156884096|-31.955729650813|-33.090254968358|-33.262783573681|28.671753238297|28.671753238297|28.671753238297|28.671753238297|28.671753238297|28.671753238297|28.671753238297|-33.977961090725|-33.977961090725|-33.977961090725|-34.303845647884|29.664007113054|29.664007113054|29.664007113054|29.664007113054|29.664007113054|29.664007113054|29.664007113054|29.664007113054||29.664007113054|27.865565853731|27.761380601684|27.761380601684|27.761380601684|27.761380601684|27.761380601684|27.761380601684|27.761380601684|27.761380601684||27.761380601684|27.761380601684|26.799866173841|25.945407838929|25.664342636651|25.22477430192|22.192548792532|21.157654065745|19.503048228839|19.071510102546|19.071510102546|18.902165332648|18.902165332648|18.902165332648|18.902165332648|18.737593985501|18.601509227745||18.601509227745|18.601509227745|18.601509227745|18.601509227745|18.601509227745|18.601509227745|18.601509227745|18.492345974759|18.492345974759|18.181961772526|17.759490740255|17.759490740255|16.844434062591|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997||-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-20.270583779997|-21.130648462183|-21.557219354467|-21.557219354467|-21.592325483368|-21.592325483368|-21.592325483368|-21.592325483368|-21.592325483368|-21.592325483368|-21.592325483368|-21.592325483368|-21.592325483368|-21.592325483368|-21.592325483368|-21.592325483368|-22.676750168321|-22.780679495498|-22.780679495498|-22.780679495498|-22.780679495498|-22.780679495498
01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE|24.83255429464|24.83255429464|24.83255429464|24.83255429464||24.83255429464|24.83255429464|24.83255429464|24.83255429464|24.83255429464|24.83255429464|24.28006114118|23.951178011549|23.391553394034|23.391553394034|23.391553394034|23.391553394034|23.391553394034|23.391553394034|23.391553394034|23.391553394034|23.391553394034|23.315306171243|23.315306171243||23.315306171243|23.064782403288|23.064782403288|23.064782403288|23.064782403288|23.064782403288|22.886980028481|22.80668547643|22.80668547643|22.80668547643|22.80668547643||22.80668547643|22.80668547643|22.80668547643|22.80668547643||22.80668547643|22.80668547643|22.80668547643|22.80668547643|22.80668547643|22.558262115196|22.256958066838|22.078784400894|22.078784400894|22.078784400894|22.042815878075|21.82868364352|21.629647763769|21.578763059383|21.578763059383|21.502795235616|21.502795235616|21.275277049787|21.194809180109||21.115898165005|20.834330701053|20.51814593123|20.290918216765|20.290918216765|20.290918216765|19.77029155483|19.77029155483|19.77029155483|19.67261324682|19.67261324682|18.973737089261|18.173597062544|17.251219021961|-18.616090261352|-18.616090261352|-18.616090261352|-18.616090261352|-18.616090261352|-18.616090261352|-18.674519257899|-18.674519257899|-18.674519257899|-18.674519257899|-18.674519257899|-18.674519257899|-18.674519257899|-18.674519257899|-18.674519257899|-18.674519257899|-18.674519257899|-18.674519257899|-18.697227849337|-18.697227849337|-18.964698144432|-19.042440649134|-19.279934296191|17.832370032596|17.832370032596|17.832370032596|17.832370032596|17.832370032596|17.832370032596|17.832370032596|17.832370032596|17.832370032596|17.832370032596|17.832370032596|17.832370032596|17.832370032596|17.832370032596|17.832370032596|17.832370032596|17.832370032596|17.832370032596|17.832370032596|17.832370032596|17.832370032596|17.832370032596|17.832370032596|17.832370032596|17.832370032596||17.832370032596|17.832370032596|17.832370032596|17.832370032596|17.832370032596|17.832370032596|17.465133602672|17.384038111957|17.373374883105|17.180137996066|16.862376191205|16.711528647814|16.305030466091|-18.365796741368|-18.365796741368|-18.365796741368|16.907897165929|16.907897165929|16.907897165929|16.907897165929|16.907897165929|16.907897165929|16.907897165929|16.907897165929|16.907897165929|16.907897165929|16.907897165929|16.907897165929|16.907897165929|16.907897165929|16.907897165929|16.907897165929|16.546097520893|16.499374764832|16.400694628195|16.064104896602|16.014283451568|15.767017496791|15.767017496791|15.767017496791||15.767017496791|15.399463588624|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649||15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.333555854649|15.097285020452|14.904760400566|14.777741994726||14.777741994726|14.777741994726|14.777741994726|14.777741994726|14.777741994726|14.777741994726|14.777741994726|14.777741994726|14.777741994726|14.159156788574|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066||-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.094280447066|-16.147811215785|-17.101457059016|-17.446890833484|-17.446890833484|-17.538767817403|-17.691686103504|-17.762172141373|-17.762172141373|-17.762172141373|-17.762172141373|-17.762172141373|-17.927296234854|-17.927296234854|-17.927296234854|-17.927296234854|-17.927296234854|-17.927296234854|-17.963663606388|-18.722681077037|-19.290895920896|-19.352382957829|-19.58375963888
01559|1099056|/equities/fintech-acquisition-corp-iii|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01560|17255|/equities/standard-parking|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01561|101907|/equities/sportsmans|R2000GROWTH|-1.4309901316829|-1.4399890126859|-1.4627655349478|-1.5138271838923||-1.5138271838923|-1.5298265599156|-1.5298265599156|-1.5298265599156|-1.5298265599156|-1.5298265599156|-1.5298265599156|-1.5635501501362|-1.5635501501362|-1.5635501501362|-1.5739113354462|-1.5767046484683|-1.5767046484683|-1.5767046484683|-1.5767046484683|-1.5767046484683|-1.5767046484683|-1.5767046484683|-1.5767046484683||-1.5799329195353|-1.5799329195353|-1.5799329195353|-1.5799329195353|-1.5799329195353|-1.5799329195353|-1.6099254592626|-1.6255063381135|-1.6255063381135|-1.6255063381135|-1.6255063381135||-1.6255063381135|-1.6255063381135|-1.6255063381135|-1.6453181732959|-1.6833979144434|-1.7140406748812|-1.7140406748812|-1.7483785308247|-1.779865103391|-1.8170722981595|-1.8628580658858|-1.9098423155618|-1.9872025949505|-2.0437139584783|-2.1280154998836|-2.179183893263|-2.2324265560173|-2.3199684444029|-2.4666093856051|1.9729340440748|1.9056526754517|1.9056526754517|1.879213992558|-2.2434976397612||-2.2434976397612|-2.2434976397612|-2.2434976397612|-2.2434976397612|-2.2434976397612|-2.2627751428395|-2.3261391143566|-2.3804378223161|-2.4292421022764|-2.4818857157353|-2.5152650311892|-2.5152650311892|-2.5152650311892|-2.5152650311892|-2.6658500648544|-2.7690742473305|-2.7690742473305|-2.8989714362556|-2.9471905340016|-3.0177117441826|2.5404826805692|2.5404826805692|2.5404826805692|2.5404826805692|2.5404826805692|2.5404826805692|2.5404826805692|2.5404826805692|2.5404826805692|2.5404826805692|2.5404826805692|2.5404826805692|2.5404826805692|2.5404826805692|2.5404826805692|2.5404826805692|2.5404826805692|-3.101484417738|-3.101484417738|-3.101484417738|-3.3269273305618|2.5909102820603|2.5909102820603|2.5909102820603|2.5909102820603|2.5909102820603|2.5909102820603|2.523144724551|2.5171053305634|2.5170614471445|2.4581559244731|2.4581559244731|2.4581559244731|2.4581559244731|2.4581559244731|2.4581559244731|2.4581559244731|2.4581559244731|2.3234066503952|-3.1785943839641|-3.1785943839641|-3.1974603570933||-3.2627337682506|-3.3089923770659|-3.3089923770659|-3.3374915025226|-3.3817716791132|-3.3817716791132|-3.3817716791132|-3.4614130869948|-3.505527851328|-3.505527851328|-3.505527851328|-3.6360920903249|-3.7626578274881|3.0664573714944|3.0664573714944|3.0664573714944|3.0664573714944|3.0664573714944|3.0664573714944|3.0664573714944|3.0664573714944|3.0664573714944|3.0664573714944|3.0664573714944|3.0664573714944|3.0664573714944|3.0664573714944|3.0664573714944|3.0067763417129|3.0067763417129|3.0067763417129|3.0067763417129|3.0067763417129|3.0067763417129|3.0067763417129|3.0067763417129|3.0067763417129|2.974979467738|2.974979467738|2.974979467738||2.974979467738|2.974979467738|2.974979467738|2.974979467738|2.974979467738|2.974979467738|2.974979467738|2.974979467738|2.974979467738|2.974979467738||2.974979467738|2.974979467738|2.974979467738|2.9720661591031|2.8400734475959|2.7103197299537|2.7103197299537|2.3796291629837|2.3796291629837|2.1050935630849|1.8817929432184|1.7358809229831|1.7196376440499|1.7196376440499|1.7196376440499|1.7196376440499|1.7196376440499||1.7196376440499|1.7196376440499|1.7196376440499|1.7196376440499|1.7196376440499|1.7196376440499|1.7196376440499|1.7196376440499|1.696263988545|1.5954933582969|1.4554758799548|1.4085510386885|1.3383227160948|1.3383227160948|1.3383227160948|1.3383227160948|1.244575234627|1.2213835941148|1.209798102404|1.209798102404|1.209798102404|1.209798102404|1.209798102404|1.209798102404|1.209798102404||1.209798102404|1.209798102404|1.209798102404|1.209798102404|1.209798102404|1.209798102404|1.209798102404|1.209798102404|1.209798102404|1.209798102404|1.209798102404|1.209798102404|-1.3078022267892|-1.3078022267892|-1.3078022267892|-1.3078022267892|-1.3078022267892|-1.3078022267892|-1.3078022267892|-1.3078022267892|-1.3268247044168|-1.3392391628055|-1.3392391628055|-1.4355435311825|-1.4432389434511|-1.4432389434511|-1.4944654897776|-1.564439411067|-1.6119173627866|-1.6119173627866|-1.6119173627866
01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE|-51.050658247027|-51.050658247027|-51.050658247027|-51.050658247027||-51.050658247027|-51.050658247027|-51.050658247027|-51.050658247027|-51.050658247027|-51.050658247027|-51.050658247027|-51.050658247027|-51.050658247027|-51.050658247027|-51.050658247027|-51.050658247027|-51.321120346958|-51.321120346958|-51.748744211125|-52.305547936678|48.52419378722|48.52419378722|48.52419378722||48.52419378722|48.52419378722|48.52419378722|48.52419378722|48.52419378722|48.52419378722|48.52419378722|48.094380630489|48.094380630489|48.094380630489|48.094380630489||48.094380630489|48.094380630489|48.094380630489|47.561536009042|47.545651701653|47.545651701653|47.545651701653|47.545651701653|47.545651701653|47.545651701653|47.545651701653|46.59739184773|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918||-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-52.483921211918|-53.671439031716|-54.006093612374|-55.14536096328|-55.65045506947|-56.710451735311|-57.87327982458|-59.015370120302|-60.78394692661|-65.968322258544|-68.379591054321|-68.379591054321|-68.379591054321|-70.344543318617|62.278087307724|62.278087307724|62.278087307724|62.278087307724|62.227483941412|62.227483941412|62.227483941412|60.914274031315|60.914274031315|60.914274031315|60.914274031315|60.495575174429|60.495575174429|60.495575174429|59.942983517564|59.942983517564||59.942983517564|59.5992905139|58.760559309531|58.760559309531|58.760559309531|58.546098538029|57.714777982514|57.714777982514|57.520306309374|57.015063930785|56.988167558231|56.988167558231|56.947963911204|-62.054823218394|-62.054823218394|-62.054823218394|-62.054823218394|-62.054823218394|-62.054823218394|-62.054823218394|-62.054823218394|-62.054823218394|-62.054823218394|-62.054823218394|-62.054823218394|-62.125755711741|-62.125755711741|-62.125755711741|-62.723081956603|-62.723081956603|-62.723081956603|-64.541740871626|-64.541740871626|-64.651657609099|-65.796850977069|-67.921791087396|-70.087822820088|-71.613691649327|64.989173691773|64.989173691773||64.989173691773|63.529084609496|63.529084609496|62.422957763128|61.774993217712|60.500725309855|60.303946673329|60.303946673329|60.303946673329|60.303946673329||60.303946673329|60.303946673329|59.981049841703|58.807867580545|58.807867580545|58.807867580545|58.807867580545|58.807867580545|57.918392915366|57.918392915366|57.918392915366|57.918392915366|57.918392915366|57.918392915366|57.880656740001|57.626780956908|57.327845116372||57.29090223521|57.29090223521|57.29090223521|57.29090223521|56.468504484163|55.105843181595|54.058581267447|53.387765779724|53.387765779724|52.769762770589|49.976122715137|-53.800119240479|-53.800119240479|-53.800119240479|-53.800119240479|-53.800119240479|-53.800119240479|-53.800119240479|-53.800119240479|-53.800119240479|-53.800119240479|-53.800119240479|-53.800119240479|-53.800119240479|-53.800119240479||-53.838902086053|-53.838902086053|-53.838902086053|-53.838902086053|-53.838902086053|-53.838902086053|-53.838902086053|-53.838902086053|-55.001558297247|47.797636247834|47.797636247834|47.797636247834|47.728155672771|47.728155672771|47.728155672771|47.728155672771|47.694005078985|47.274450799838|46.317724145138|45.992926196793|45.992926196793|45.992926196793|45.992926196793|45.992926196793|45.992926196793|45.992926196793|45.992926196793|45.992926196793|45.992926196793|45.470311673195|-49.248875371052
01563|17480|/equities/vasco-data-securi|R2000GROWTH|-12.324103372464|-12.324103372464|-12.324103372464|-12.324103372464||-12.324103372464|-12.324103372464|-12.324103372464|-12.324103372464|-12.324103372464|-12.324103372464|-12.324103372464|-12.324103372464|-12.678130707546|-12.678130707546|-12.678130707546|-12.678130707546|-12.811407522496|-12.811407522496|-12.811407522496|-12.811407522496|-12.811407522496|-12.811407522496|-12.811407522496||-13.359063735865|-13.577245203738|-13.577245203738|-13.577245203738|-13.577245203738|-13.577245203738|-13.577245203738|-13.577245203738|-13.577245203738|-13.577245203738|-13.577245203738||-13.577245203738|-13.577245203738|-13.577245203738|-13.577245203738||-13.577245203738|-13.577245203738|-13.577245203738|-13.577245203738|-13.577245203738|-13.577245203738|-13.577245203738|-13.577245203738|-13.577245203738|-13.577245203738|-13.577245203738|-13.577245203738|-13.577245203738|-13.581921887181|-13.581921887181|-13.581921887181|-13.581921887181|-13.581921887181|-13.722680992283||-13.722680992283|-13.782580262836|-13.782580262836|-13.841806498299|-13.957262347285|-14.036402726774|-14.072114070924|-14.251144264717|-14.251144264717|-14.251144264717|-14.251144264717|-14.251144264717|-14.251144264717|-14.251144264717|-14.251144264717|-14.251144264717|-14.251144264717|-14.251144264717|-14.251144264717|14.98349500203|14.98349500203|14.98349500203|14.98349500203|14.98349500203|14.98349500203|14.98349500203|14.98349500203|14.98349500203|14.98349500203|14.98349500203|14.98349500203|14.98349500203|14.98349500203|14.98349500203|14.98349500203|14.98349500203|14.98349500203|14.98349500203|14.98349500203|14.98349500203|14.98349500203|14.98349500203|14.98349500203|14.98349500203|14.924429767215|14.924429767215|14.924429767215|14.924429767215|14.924429767215|14.924429767215|14.710755631751|14.407290732206|14.407290732206|14.313687878637|14.313687878637|14.313687878637|14.313687878637|14.246041754648|14.060146945235|13.976229713489|13.820811057675|13.747513718797||13.747513718797|13.602514579774|13.359738962386|-14.596424517014|-14.596424517014|-14.596424517014|-14.596424517014|-14.596424517014|-14.596424517014|-14.596424517014|-14.596424517014|-14.596424517014|-14.596424517014|-14.596424517014|-14.596424517014|-14.596424517014|-14.856304734922|-15.28311665188|-15.708940183806|-15.708940183806|-15.841044915702|-16.056160888171|-16.260734568145|-16.433410814632|-16.512411571464|-16.558535141633|-16.558535141633|-16.558535141633|-16.558535141633|-16.615039184012|-16.769766306786|-17.02390662819|-17.036563043129|-17.366459030058|-17.453010128766|-18.135122316536|16.546725156586|16.546725156586|16.546725156586|16.201361102838||16.070123481506|15.634026103278|15.31987760717|15.31987760717|15.254308787257|14.809510115418|-16.659834013018|-16.659834013018|-16.659834013018|-16.716482861873||15.40585005066|15.40585005066|15.40585005066|15.40585005066|15.40585005066|15.40585005066|15.40585005066|15.401943972609|15.202160626542|14.922012203149|14.787517849438|14.787517849438|14.787517849438|14.787517849438|14.787517849438|14.787517849438|14.787517849438||14.787517849438|14.787517849438|14.787517849438|14.787517849438|14.787517849438|14.787517849438|14.787517849438|14.787517849438|14.787517849438|14.515521066976|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743||-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.840183012743|-15.905202804957|-16.683559244379|-16.990704513197|-16.990704513197|-16.990704513197|-17.374582900609|-17.74896713576|-17.74896713576|-17.74896713576|-17.74896713576|-17.74896713576|-17.74896713576|-17.74896713576|-17.74896713576|-17.74896713576|-17.74896713576|-17.74896713576|-18.015874446138|-18.015874446138|-18.015874446138|-18.015874446138|-18.015874446138
01564|16968|/equities/us-auto-parts-network|R2000GROWTH|0.56172097809304|0.56172097809304|0.56172097809304|0.54328442488765||0.53223270481003|0.52733634583566|0.47917371847468|0.45318190762552|0.43211880005237|0.43174880954693|0.43174880954693|0.43174880954693|0.43174880954693|0.43174880954693|0.43174880954693|0.43174880954693|0.43174880954693|0.43174880954693|0.43174880954693|0.43174880954693|0.43174880954693|0.43174880954693|0.43174880954693||0.43174880954693|0.43174880954693|0.43174880954693|0.43174880954693|0.43174880954693|0.43174880954693|0.43174880954693|0.43174880954693|0.43174880954693|0.43174880954693|0.39555990857529||0.39555990857529|0.39555990857529|-0.48753599733859|-0.48753599733859||-0.48753599733859|-0.48753599733859|-0.48753599733859|-0.48753599733859|-0.48753599733859|-0.48753599733859|-0.48753599733859|-0.50549554726316|-0.52773393249989|-0.53547919220314|-0.53547919220314|-0.53547919220314|-0.54587690009658|-0.55902987634678|-0.56725253071541|-0.57297466912904|-0.57297466912904|-0.57297466912904|-0.57297466912904||-0.57297466912904|-0.57297466912904|-0.57297466912904|-0.57297466912904|-0.58583296083784|-0.60106996356752|-0.61937772134174|-0.65133585807603|-0.65567421843542|-0.65567421843542|-0.65567421843542|-0.7127777760772|-0.72168614792581|-0.72168614792581|-0.73672345863177|-0.74522055173797|-0.75216632051757|-0.75216632051757|-0.75216632051757|-0.75216632051757|-0.75216632051757|-0.75216632051757|-0.75216632051757|-0.75216632051757|-0.75216632051757|-0.76089098469497|-0.76089098469497|-0.76089098469497|-0.76089098469497|-0.78284551717706|-0.80316113846621|-0.80316113846621|-0.81506793385436|-0.82121435343877|-0.83380671378584|-0.83380671378584|-0.8474290198376|-0.85028663678193|-0.8722964702185|-0.8851326470172|-0.90364782397345|-0.92596926495318|-0.95652231358691|-0.97040809617224|-0.97351688764962|-0.97351688764962|-0.97351688764962|-0.9892632069684|-1.0430202387546|-1.0688058129918|-1.0721453518748|-1.0976948408153|-1.1025720766149|-1.152002287238|-1.2011191848573|-1.2712213434176|0.93410222940919|0.93410222940919|0.93410222940919|0.93410222940919|0.80566907385188|-0.89418646607746||-0.89418646607746|-0.89418646607746|-0.89418646607746|-0.89418646607746|-0.89418646607746|-0.89418646607746|-0.89418646607746|-0.89511275858735|-0.93560861515838|-0.93775815639768|-0.93775815639768|-0.96125907008156|0.76087458812768|0.76087458812768|0.75032731982928|0.72835420938346|-0.87735776326764|-0.87735776326764|-0.87735776326764|-0.87735776326764|-0.87735776326764|-0.87735776326764|-0.87735776326764|-0.87735776326764|-0.87735776326764|-0.87735776326764|-0.87735776326764|-0.87735776326764|-0.87735776326764|-0.88085864057495|-0.88085864057495|-0.88085864057495|-0.88085864057495|-0.88085864057495|-0.88085864057495|-0.88085864057495|-0.88085864057495|-0.88647067072606|-0.89596486553047|-0.89596486553047||-0.89596486553047|-0.90031180960706|-0.90866869669018|-0.91452259172878|-0.91452259172878|-0.91452259172878|-0.91452259172878|-0.91650289683299|-0.930664308521|-0.95941065172497||-0.95941065172497|-0.95941065172497|-0.97703960118629|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922||-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.0045211580922|-1.02104570441|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674|-1.0232901246674||-1.0605112348802|-1.0633458401106|-1.0756842422642|-1.1097842447745|-1.1097842447745|-1.1706602764115|-1.2011892146518|-1.2052046730177|-1.2053329761444|-1.2193525799711|-1.2193525799711|-1.2193525799711|-1.2193525799711|-1.2193525799711|-1.2193525799711|-1.2193525799711|-1.2193525799711|-1.2193525799711|-1.2193525799711|-1.2193525799711|0.97544822642946|0.97544822642946|0.97544822642946|0.97544822642946|0.97544822642946|0.97544822642946|0.97544822642946|0.97544822642946|0.97544822642946|0.97544822642946|0.97544822642946
01565|1096422|/equities/si-bone-inc|R2000GROWTH|-16.982648461209|-16.982648461209|-16.982648461209|-16.982648461209||-16.982648461209|-16.982648461209|-16.982648461209|-17.240986450644|-17.240986450644|-17.395540352366|-17.693378417251|-17.836531286502|-18.19058951301|-18.40887711277|-18.40887711277|-18.422919514339|-18.83018827721|-19.078365743194|-19.078365743194|-19.078365743194|-19.390406754319|-19.395580024269|-19.395580024269||-19.883300484051|-20.185333769442|-20.378148336015|-20.414054520485|-21.584980647767|19.023814778436|19.023814778436|18.87326007961|18.407022642189|18.407022642189|18.407022642189||18.407022642189|18.407022642189|18.407022642189|18.407022642189||18.407022642189|18.407022642189|18.367802274551|18.114503370751|17.571670200018|17.324800136322|17.324800136322|17.324800136322|17.324800136322|17.324800136322|17.324800136322|17.324800136322|17.324800136322|17.324800136322|17.324800136322|17.324800136322|17.324800136322|17.324800136322|17.324800136322||17.324800136322|17.324800136322|16.785889231093|16.634321410267|16.254801651734|15.737834926996|15.601120917959|15.601120917959|15.601120917959|15.601120917959|15.601120917959|15.339695790259|13.907053939028|13.907053939028|13.907053939028|13.907053939028|13.907053939028|13.907053939028|13.907053939028|13.907053939028|13.907053939028|13.907053939028|-15.729366069508|-15.729366069508|-15.729366069508|-15.729366069508|-15.729366069508|-15.729366069508|-15.729366069508|-15.729366069508|-15.729366069508|-15.729366069508|-15.729366069508|-15.729366069508|-15.729366069508|-15.729366069508|-15.729366069508|-15.729366069508|-15.729366069508|-15.729366069508|-15.729366069508|-15.729366069508|-15.729366069508|-15.806408688699|-15.806408688699|-16.012120614753|-16.454578384543|-16.578976137532|-16.670528764077|-16.760031932535|-16.834202494823|-16.979947053285|-17.28271867047|-17.363157264629|-17.363157264629|-17.363157264629|-17.672175708618|-17.672175708618|-17.672175708618|-17.672175708618|-17.672175708618|-17.672175708618||-17.672175708618|-17.672175708618|-17.672175708618|-17.672175708618|-17.672175708618|-17.672175708618|-17.672175708618|-17.672175708618|-17.947972791291|-17.964225672028|-17.964225672028|-18.089965929903|-18.089965929903|-18.089965929903|-18.383295763772|-18.505449136239|-18.505449136239|-18.505449136239|-18.505449136239|-18.505449136239|-18.505449136239|-18.505449136239|-18.505449136239|-18.505449136239|-18.505449136239|-18.505449136239|-18.505449136239|-18.505449136239|-18.505449136239|-18.505449136239|-18.629087483598|-18.882103928462|16.821033640589|16.821033640589|16.821033640589|16.821033640589|16.821033640589|16.821033640589|16.821033640589|16.821033640589||16.821033640589|16.821033640589|16.821033640589|16.821033640589|16.307816368436|-18.121878062094|-18.121878062094|-18.121878062094|-18.121878062094|-18.573475319373||-18.870250337905|-19.35861155014|17.298966982075|17.298966982075|17.298966982075|17.298966982075|17.276112068591|17.276112068591|17.276112068591|17.276112068591|17.276112068591|17.276112068591|17.276112068591|17.276112068591|17.276112068591|17.276112068591|17.276112068591||17.276112068591|17.276112068591|17.276112068591|17.276112068591|17.04123474591|16.949150260213|16.547945004837|16.422161506432|16.375076251288|16.375076251288|15.565495320627|15.565495320627|14.605828095882|13.335409536858|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712||-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.27369743712|-15.659108123595|-15.759510346148|-15.759510346148|-15.759510346148|-15.923900149369|-16.156556100872|-16.502284389101|-16.890966649685|-16.890966649685|-16.890966649685|-17.138794259489|-17.138794259489|-17.138794259489|-17.251351079161|-17.251351079161|-17.435528870882|-17.690587384238|-17.867041383336|-18.431918768909|15.779453830823|15.779453830823
01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE|-0.68612446720966|-0.68612446720966|-0.69158277506705|-0.69550958122584||-0.69550958122584|-0.72498843234748|-0.74663160092268|-0.75904064980517|-0.76449625671145|-0.76449625671145|-0.76449625671145|-0.76449625671145|-0.76449625671145|-0.76449625671145|-0.76449625671145|-0.81394026875758|-0.84324474467463|-0.85186640237908|-0.85339133781305|-0.85339133781305|-0.85339133781305|-0.85339133781305|-0.85339133781305||-0.85339133781305|-0.85339133781305|-0.85339133781305|-0.91516258696837|0.53715824109401|0.43458693968019|0.36615770278994|0.34051411647072|0.32088791715294|0.31392659062728|0.31392659062728||0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728||0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728||0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|0.31392659062728|-0.40583712067223|-0.40583712067223|-0.40777422666815|-0.40777422666815|-0.40961024860836|-0.41308790006854|-0.41308790006854|-0.41308790006854|-0.41308790006854|-0.41308790006854|-0.41308790006854|-0.41308790006854|-0.41308790006854|-0.41308790006854|-0.41308790006854|-0.41308790006854|-0.41308790006854|-0.41308790006854|-0.41308790006854|-0.41308790006854|-0.41308790006854|-0.41870877984076|-0.42926337920857|-0.43676818966019|-0.44268687134702|-0.4515965290171|-0.45519057659111|-0.45622288350486|-0.45860875054889|-0.46031822870587|-0.46031822870587|-0.46031822870587|-0.46031822870587|-0.46665388600359|-0.46665388600359|-0.46665388600359|-0.46665388600359|-0.46665388600359|-0.46665388600359|-0.46665388600359|-0.46665388600359|-0.46665388600359|-0.46665388600359|-0.46665388600359|-0.46665388600359|-0.46665388600359|-0.46665388600359|-0.46665388600359||-0.46665388600359|-0.46665388600359|-0.46665388600359|-0.46665388600359|-0.46665388600359|-0.47041917398892|-0.47041917398892|-0.47041917398892|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.48536097397863|-0.51060663815405|-0.55900737705127||-0.60978040333473|-0.62786711516075|-0.64707457922225|-0.67250507796611|0.45956402186078|0.45956402186078|0.45956402186078|0.45956402186078|0.45956402186078|0.45956402186078||0.45956402186078|0.45956402186078|0.45956402186078|0.42666058052934|0.42666058052934|0.42666058052934|0.36309880134906|0.36309880134906|0.36309880134906|0.36309880134906|0.36309880134906|0.36309880134906|0.36309880134906|0.36309880134906|0.36309880134906|0.36309880134906|0.36309880134906||0.36309880134906|0.36309880134906|0.36309880134906|0.36309880134906|0.34848200907803|0.34370223935551|0.34064388852089|0.34064388852089|0.34064388852089|0.34064388852089|0.34064388852089|0.34064388852089|0.34064388852089|0.34064388852089|0.34064388852089|0.34064388852089|0.34064388852089|0.34064388852089|0.34064388852089|0.34064388852089|-0.43456776887415|-0.43456776887415|-0.43456776887415|-0.43456776887415|-0.43456776887415||-0.45642778506069|-0.45642778506069|-0.45642778506069|-0.45642778506069|-0.45642778506069|-0.45642778506069|-0.4588864288969|-0.46170114658291|-0.46170114658291|-0.49129006427413|-0.49129006427413|-0.49129006427413|-0.52876674810919|-0.5489019451304|-0.58251880912468|-0.60364023040952|-0.60364023040952|-0.60364023040952|-0.60364023040952|-0.60364023040952|-0.60364023040952|-0.60364023040952|-0.60364023040952|-0.60364023040952|-0.60364023040952|-0.60364023040952|-0.60364023040952|-0.60364023040952|-0.61973915046257|-0.62193793660847|-0.63943105777598
01567|17460|/equities/usa-technologies|R2000GROWTH|-10.49322666635|-10.49322666635|-10.49322666635|-10.617195971695||-10.704939824439|-10.782711327183|-10.83085359747|-10.83085359747|-10.83085359747|-10.83085359747|-10.83085359747|-10.83085359747|10.675895144165|10.675895144165|10.675895144165|10.675895144165|10.675895144165|10.675895144165|10.675895144165|10.675895144165|10.675895144165|10.675895144165|10.675895144165||10.675895144165|10.671438510352|10.632598460972|10.605109759238|10.544566176629|10.532304591907|10.532304591907|10.532304591907|10.532304591907|10.532304591907|10.532304591907||10.532304591907|10.532304591907|10.532304591907|10.532304591907|10.532304591907|10.532304591907|10.532304591907|10.532304591907|10.532304591907|10.532304591907|10.532304591907|10.532304591907|10.532304591907|10.532304591907|10.532304591907|10.532304591907|10.532304591907|10.532304591907|10.532304591907|10.532304591907|10.532304591907|10.532304591907|10.532304591907|10.532304591907||10.532304591907|10.532304591907|10.532304591907|10.532304591907|10.532304591907|10.532304591907|10.478268629568|-10.65709303009|-10.65709303009|-10.668816769629|-10.668816769629|-10.668816769629|-10.668816769629|-10.671740969585|-10.674434512375|-10.683407080907|-10.683407080907|-10.697119303035|-10.705688286145|-10.725209607371|-10.740788713305|-10.742398685019|-10.742398685019|-10.742398685019|-10.761678207499|-10.761678207499|-10.761678207499|-10.761678207499|-10.761678207499|-10.761678207499|-10.761678207499|-10.761678207499|-10.761678207499|-10.761678207499|-10.761678207499|-10.761678207499|-10.761678207499|-10.761678207499|-10.761678207499|-10.761678207499|-10.761678207499|-10.765343358789|-10.765343358789|-10.765343358789|-10.786770691115|-10.816967396425|-10.83440865906|-10.838787019605|-10.855596317577|-10.89427414396|-10.95845199865|-10.95845199865|-10.95845199865|-10.95845199865|-10.95845199865|-10.95845199865|-10.95845199865|-10.966057685149|-10.982563922949|-11.007838464797|-11.007838464797|-11.007838464797||-11.007838464797|-11.014820603331|-11.022864935085|-11.022864935085|-11.033738954514|-11.057652969868|-11.057652969868|-11.057652969868|-11.061622505858|-11.061622505858|-11.061622505858|-11.081354959515|-11.081354959515|-11.081354959515|-11.081354959515|-11.113450641663|10.960493111278|10.960493111278|10.951659122734|10.944065852992|10.937921095326|10.937921095326|10.924079047788|10.915313816793|10.915313816793|10.90395969895|10.883844317634|10.871493910903|10.865211989973|10.865211989973|10.865211989973|10.847457173239|10.792730917281|10.764700851778|10.739667373608|10.720741490204|10.714712597351|10.683014103021|10.650015826849|10.613351552385||10.592611808134|10.552624669951|10.485138539122|10.424598300508|10.373443325417|10.321047685827|10.279497568569|10.203886289024|10.120429801305|10.02992179588||9.928801777137|9.8103354266094|9.6634223517232|8.3943282683108|8.3943282683108|8.3943282683108|8.1275866384212|7.7206511359418|7.5145181544433|7.5145181544433|7.5145181544433|7.5145181544433|7.5145181544433|7.5145181544433|7.5145181544433|7.5145181544433|7.5145181544433||7.4745907822521|7.4745907822521|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141|-8.6171416301141||-8.7271040090616|-8.7271040090616|-8.7271040090616|-8.7271040090616|-8.7271040090616|-8.7271040090616|-8.7271040090616|-8.7271040090616|-8.7271040090616|-8.7271040090616|-8.761497721128|-8.761497721128|-8.761497721128|-8.761497721128|-8.761497721128|-8.913524031967|-8.913524031967|-8.913524031967|-8.913524031967|-8.913524031967|-8.913524031967|-8.913524031967|-8.9911380877429|-9.1130714404649|-9.1130714404649|-9.1773016969436|-9.4800572704467|-9.7392303757306|-10.287200165285|-10.424800767383|-10.677311727163
01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE|-10.568843791315|-10.568843791315|-10.568843791315|-10.628993005034||-11.149436626695|-11.280907111988|-11.733252637502|-12.085991507235|-13.268323665927|-13.713137209493|-13.885152406249|-13.901836204036|-14.392245980881|-14.493706848901|-14.493706848901|-14.493706848901|-14.493706848901|12.738849958956|12.738849958956|12.738849958956|12.738849958956|12.539685309421|12.539685309421||12.539685309421|12.539685309421|12.539685309421|12.539685309421|12.539685309421|12.299383336185|12.263238554971|12.263238554971|12.056159428391|12.056159428391|12.056159428391||12.056159428391|12.056159428391|12.056159428391|12.056159428391||12.056159428391|12.056159428391|12.056159428391|11.696478809343|11.696478809343|11.696478809343|11.696478809343|11.696478809343|11.176211765582|11.176211765582|11.176211765582|11.176211765582|11.176211765582|10.976233159498|10.976233159498|10.976233159498|10.976233159498|10.976233159498|10.976233159498||10.976233159498|10.320836927047|-13.188956001564|-13.188956001564|-13.188956001564|-13.188956001564|-13.224658304048|-13.224658304048|-13.224658304048|-13.224658304048|-13.224658304048|-13.224658304048|-13.224658304048|-13.224658304048|-13.61590905277|11.250965152905|11.250965152905|11.250965152905|11.250965152905|11.250965152905|11.250965152905|11.250965152905|11.250965152905|10.73301663523|10.508626381101|10.508626381101|10.508626381101|10.508626381101|10.508626381101|10.508626381101|10.508626381101|10.508626381101|10.508626381101|10.508626381101|10.508626381101|9.4329188306486|9.1364177135965|9.1364177135965|9.1334588691416|8.6372655414677|8.389321241405|8.389321241405|8.389321241405|8.1805350990891|8.1805350990891|8.1805350990891|8.1805350990891|8.1805350990891|8.1805350990891|8.1805350990891|8.1805350990891|8.1805350990891|8.1805350990891|8.1805350990891|8.1805350990891|8.1805350990891|8.0815781004143|8.0815781004143|8.0815781004143|7.7761972090616|7.6785524312008|7.590291758748||7.5310886479848|7.5310886479848|7.4435542230244|7.4435542230244|7.4435542230244|7.2150306133314|7.2150306133314|7.2150306133314|7.2150306133314|7.2150306133314|7.2150306133314|7.2067007916817|-9.04987382681|-9.04987382681|-9.04987382681|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264||7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264||7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5728087975264|7.5178536467177|7.5178536467177|7.5178536467177|7.5178536467177|7.5178536467177|7.5178536467177||7.5178536467177|7.5178536467177|7.5178536467177|7.2383150052607|6.6768834802376|-9.5084212970467|-9.5084212970467|-9.5084212970467|-9.5084212970467|-9.5084212970467|-9.5084212970467|-9.5084212970467|-9.9371900505193|-10.893080507783|8.222989418656|8.222989418656|7.5502167306017|7.3031072706724|7.165674272593|7.0257490116315|6.8105552415006|6.6367279931298|6.3569194922173|5.1165770832393|-7.531077822924||-7.531077822924|-7.531077822924|-7.531077822924|-7.531077822924|-7.531077822924|-7.531077822924|-7.5739752814508|-7.6584980396254|-7.6584980396254|-8.1672756835072|6.6617645777103|6.6617645777103|6.6617645777103|6.6617645777103|6.6617645777103|6.6617645777103|6.6617645777103|6.6617645777103|6.6617645777103|6.4074067158132|6.4074067158132|6.4074067158132|5.5844537020588|-7.1388359730321|-7.1388359730321|-7.1388359730321|-7.1388359730321|-7.1388359730321|-7.1388359730321|-7.1388359730321|-7.1388359730321
01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE|31.705866763371|31.426133034869|31.426133034869|31.241813525275||30.192293441644|30.036260146813|30.036260146813|30.036260146813|30.015843836154|29.637932105953|29.313058047744|29.313058047744|28.941175201704|28.867138150853|28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581||28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581||28.465877787581|28.465877787581|28.465877787581|28.465877787581||28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581|28.465877787581||28.465877787581|28.465877787581|27.386727188729|27.386727188729|27.386727188729|27.386727188729|27.386727188729|27.386727188729|27.386727188729|27.386727188729|27.386727188729|27.386727188729|27.386727188729|27.386727188729|27.386727188729|27.386727188729|27.386727188729|27.386727188729|27.386727188729|27.386727188729|27.386727188729|27.386727188729|27.185252982932|26.803059081853|26.370066197515|-28.595858126681|-28.595858126681|-28.595858126681|-28.595858126681|-28.595858126681|-28.595858126681|-28.595858126681|-28.89848076613|-29.247588759343|-29.441043780557|-29.846826577972|-30.179807054545|-30.897563046377|-31.081405673696|-31.081405673696|-31.367395226904|-31.540160833407|-31.938512363488|-32.256403223733|-32.583781736935|-32.855868465199|-33.008187963449|-33.615764514034|-34.44362713609|31.732483759311|31.732483759311|31.732483759311|31.732483759311|31.732483759311|31.732483759311|31.732483759311|31.732483759311|31.732483759311|31.732483759311|-34.11198813971|-34.11198813971|-34.11198813971||-34.11198813971|-34.11198813971|-34.11198813971|-34.11198813971|-34.11198813971|-34.11198813971|-34.11198813971|-34.11198813971|-34.11198813971|-34.11198813971|-34.11198813971|-34.11198813971|-34.11198813971|-34.11198813971|-34.11198813971|-34.610541847636|-37.123380691133|33.993723903172|33.993723903172|33.993723903172|33.993723903172|33.993723903172|33.993723903172|33.993723903172|33.993723903172|33.993723903172|33.993723903172|33.968304777667|33.414781306105|33.164360214551|33.164360214551|33.122623206598|32.667990921728|32.667990921728|32.547212228502|31.087457879081|-32.792132826918|-32.792132826918|-32.792132826918|-32.792132826918||-32.792132826918|-32.792132826918|-32.792132826918|-32.792132826918|-32.792132826918|-32.792132826918|-32.792132826918|-32.792132826918|-32.792132826918|-32.792132826918||-32.854037148283|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891||-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.038874919891|-33.039567222334|-33.039567222334|-33.039567222334|-33.039567222334|-33.039567222334|-33.039567222334|-33.343965042671|-33.518474730249|-33.518474730249|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332||-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332|-33.803777744332
01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE|38.071046354048|38.071046354048|38.071046354048|38.071046354048||37.236845489481|37.236845489481|36.579273113651|35.994628746621|35.994628746621|35.406808040001|34.525898559732|34.260623778281|34.260623778281|34.260623778281|34.260623778281|34.260623778281|34.260623778281|33.741248913802|33.483054077401|33.163276286496|33.163276286496|32.708639351939|32.456821671696||32.35980165399|31.949841095582|-34.618980334025|-34.618980334025|-34.618980334025|-34.618980334025|-34.618980334025|-34.618980334025|-34.618980334025|-34.618980334025|-34.618980334025||-34.618980334025|-34.618980334025|-34.618980334025|-34.618980334025|-34.618980334025|-34.618980334025|-34.618980334025|-34.618980334025|-34.618980334025|-34.618980334025|-34.618980334025|-34.701673204787|-34.701673204787|-34.863969678225|-35.045466814374|-35.341685412035|-35.614650856241|-36.036635437259|-36.339126841502|-36.877917678573|34.300280833164|34.300280833164|34.300280833164|34.300280833164||34.021976550331|33.928001915868|33.880619687665|33.880619687665|33.880619687665|33.880619687665|33.834590028378|33.834590028378|33.002079603402|33.002079603402|33.002079603402|32.652228558172|32.652228558172|31.8799743786|31.79275196289|30.594168856132|30.145743054801|30.105198039212|30.105198039212|30.105198039212|30.105198039212|30.105198039212|30.105198039212|30.105198039212|30.105198039212|30.105198039212|30.105198039212|30.105198039212|30.105198039212|30.105198039212|29.803632247888|29.466040537225|29.466040537225|29.466040537225|29.466040537225|29.221825016687|29.221825016687|29.221825016687|28.281472512031|28.038858647639|27.207066160103|-29.711038488063|-29.711038488063|-29.711038488063|-29.711038488063|-29.711038488063|-29.711038488063|-29.711038488063|-29.711038488063|-29.711038488063|-29.830320669449|-30.095911901567|-30.257060683432|-30.257060683432|-30.257060683432|-30.257060683432|-30.257060683432|-30.33537416784|-30.33537416784|-30.33537416784|-30.513192922186|-30.612953484402||-31.34468473115|-31.34468473115|-31.34468473115|-31.34468473115|-31.34468473115|-31.34468473115|-31.34468473115|-31.34468473115|-31.34468473115|-31.34468473115|-31.34468473115|-31.34468473115|-31.50637143098|-31.516545962876|-32.062627897865|-32.550142723329|-32.637103034398|-32.932942762795|30.977658812863|30.977658812863|30.938403996085|30.938403996085|30.938403996085|30.938403996085|30.938403996085|30.938403996085|30.938403996085|30.938403996085|30.938403996085|30.938403996085|30.878717749489|30.32686571151|30.32686571151|30.32686571151|30.311910530672|30.311910530672|30.311910530672|30.311910530672|30.311910530672|30.311910530672||30.039705378861|30.000144913412|30.000144913412|30.000144913412|30.000144913412|30.000144913412|30.000144913412|30.000144913412|30.000144913412|30.000144913412||30.000144913412|30.000144913412|30.000144913412|29.551461063731|29.267178997848|28.831865718468|28.609607475533|28.609607475533|28.609607475533|28.609607475533|28.609607475533|28.609607475533|28.609607475533|28.609607475533|28.609607475533|28.609607475533|28.609607475533||28.609607475533|28.609607475533|28.609607475533|28.609607475533|28.09234202519|28.050380422174|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446||-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-29.972812695446|-31.484290863153|29.006805308142|28.563661133226|28.349690581887|28.344077880952|28.344077880952|28.344077880952|28.344077880952|28.136418986954|27.897132529856|27.883447901012|27.715420263345|27.404345686709|27.404345686709|27.06327276372|27.06327276372|27.06327276372|26.696008895758|26.404743749702|25.919715332548|25.48228119297|25.48228119297
01571|20362|/equities/hanger-orthopedic-group-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.210523327052|14.196137383976|14.19348579358|14.185539467588|14.17925836522|14.17925836522|14.17925836522|14.173342407618|14.148713629416|14.143015270952|14.138906034632|14.131340433937|14.126266825841|14.122518924261|14.106132564042|14.104036129287|14.094484369812|14.091093691253|14.075948725099|14.075948725099|14.046726303772|14.046726303772
01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE|16.892918432758|16.892918432758|16.892918432758|16.892918432758||16.892918432758|16.892918432758|16.892918432758|16.892918432758|16.892918432758|16.892918432758|16.811843576017|16.811843576017|16.540937836505|16.343263872836|16.146301060805|16.146301060805|16.146301060805|16.146301060805|16.146301060805|16.146301060805|16.146301060805|16.146301060805|16.146301060805||16.146301060805|16.059800551875|16.011609520255|16.011609520255|16.011609520255|15.887121268708|15.869579390904|15.737755753619|15.461839439717|15.434821290272|15.426568572042||15.426568572042|15.312020902631|15.123356903921|14.96167228735||14.96167228735|14.96167228735|14.96167228735|14.96167228735|14.96167228735|14.615191756757|14.489124636632|14.489124636632|14.489124636632|14.489124636632|14.489124636632|14.489124636632|14.489124636632|14.489124636632|14.489124636632|14.489124636632|14.447305207763|14.340061458519|14.265018552068||14.17976500538|13.783627425598|13.672608201355|13.672608201355|13.672608201355|13.672608201355|13.672608201355|13.620170134803|13.604511684864|13.604511684864|13.604511684864|13.604511684864|13.604511684864|13.604511684864|13.604511684864|13.51586876389|13.48702595495|13.478403442796|13.478403442796|13.478403442796|13.478403442796|13.478403442796|13.478403442796|13.363414466046|-14.454599159275|-14.454599159275|-14.454599159275|-14.454599159275|-14.454599159275|-14.454599159275|-14.454599159275|-14.454599159275|-14.454599159275|-14.55711610374|-14.743661801652|-14.998513663958|-15.325014870642|-15.766127525964|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268||-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.834774705268|-15.858361001917|-15.874834217937|-15.874834217937|-15.874834217937|-15.874834217937|-16.166149367128|-16.836054790058|-16.859505110359|-16.862277511837|-16.862277511837|-16.862277511837|-17.270585912336|-17.408429086064|-17.548878639742|-17.548878639742|-17.548878639742|-17.548878639742|-17.548878639742|-17.548878639742|-17.592379827318|16.141690470662|16.141690470662|16.141690470662|16.141690470662|16.141690470662|16.141690470662|16.141690470662|16.141690470662|16.141690470662|16.141690470662||16.141690470662|15.956134015862|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498||-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498|-17.201780309498||-17.201780309498|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684||-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.358593310684|-17.873714806603|-18.064683148118|-18.275203648378|-18.314670447033|-18.629633033189|-19.16515359604|-19.413447437221|-19.413447437221|-19.413447437221|-19.413447437221|-19.487235111048|-19.487235111048|-19.487235111048|-19.556094427958|-19.636031616029|-19.636031616029|-19.636031616029|-19.636031616029|-19.636031616029|-19.636031616029|-19.723422189182|-19.723422189182|-19.939267125906|-19.939267125906|-19.939267125906|-19.939267125906
01574|1129318|/equities/transmedics-group-inc|R2000GROWTH|124.00838248996|124.00838248996|124.00838248996|124.00838248996||124.00838248996|124.00838248996|124.00838248996|124.00838248996|124.00838248996|124.00838248996|124.00838248996|124.00838248996|124.00838248996|124.00838248996|124.00838248996|124.00838248996|124.00838248996|124.00838248996|124.00838248996|124.00838248996|124.00838248996|124.00838248996|124.00838248996||124.00838248996|123.32820137637|123.13086898996|123.13086898996|120.48540717444|119.81128513903|119.68587380086|-137.4025401069|-137.4025401069|-137.4025401069|-137.4025401069||-138.53148809553|-138.99413263666|-141.06555135898|-142.45894578488||-143.2279731901|-143.2279731901|-143.2279731901|-143.2279731901|-143.2279731901|-143.2279731901|-143.2279731901|-147.16941708012|123.58908057143|123.58908057143|123.58908057143|123.58908057143|123.58908057143|123.58908057143|123.58908057143|123.58908057143|123.58908057143|123.58908057143|123.28064616443||123.0884955009|118.67583365796|112.80981419216|106.69514564981|106.69514564981|105.17627275773|-133.22708444476|-133.22708444476|-133.22708444476|-137.54968229797|115.7469076319|115.7469076319|115.7469076319|115.7469076319|115.7469076319|115.7469076319|115.7469076319|115.7469076319|115.7469076319|115.7469076319|115.7469076319|115.7469076319|115.7469076319|114.21657373325|108.42952560734|-126.70514683199|-126.70514683199|-126.70514683199|-126.70514683199|-126.70514683199|-126.70514683199|-126.70514683199|-126.70514683199|-126.70514683199|108.32836810232|108.32836810232|108.32836810232|108.32836810232|108.32836810232|108.32836810232|108.32836810232|108.32836810232|108.32836810232|108.32836810232|108.32836810232|108.32836810232|108.32836810232|108.32836810232|106.72113091284|103.30087205871|103.30087205871|100.60263741793|-118.81732985797|-118.81732985797|-118.81732985797|-118.81732985797|-118.81732985797|-118.81732985797|-118.81732985797|-119.53274925354|-124.91527354058|110.93334389955||110.93334389955|110.93334389955|110.93334389955|110.93334389955|110.93334389955|110.93334389955|110.93334389955|110.93334389955|110.93334389955|110.93334389955|110.93334389955|110.93334389955|110.93334389955|109.51655919056|109.31665502103|108.04635081369|108.04635081369|108.04635081369|108.04635081369|108.04635081369|-121.19069358528|-121.19069358528|-121.19069358528|-121.19069358528|-121.19069358528|-121.19069358528|-121.19069358528|-121.19069358528|-121.19069358528|-124.02854953011|-129.38116534772|-131.30963223315|-134.10681250732|-134.53337807322|-134.53337807322|-134.9675910171|-140.23641063354|-140.23641063354|-140.89695435095|-140.89695435095||-140.89695435095|-140.89695435095|-140.89695435095|-140.89695435095|-140.89695435095|-140.89695435095|-140.89695435095|-140.89695435095|-140.89695435095|-140.89695435095||-147.11994765122|128.11015527079|128.11015527079|128.11015527079|128.11015527079|128.11015527079|127.1007221786|123.57247210518|122.38386081077|117.10650723088|115.67890011059|115.11945571103|115.11945571103|115.11945571103|115.11945571103|114.68884403615|114.21982799535||108.96619665364|108.04786067808|108.04786067808|107.70595376584|105.7707664772|105.7707664772|105.75652905405|105.75652905405|102.55438593692|99.21854978514|99.21854978514|82.140356338822|82.074844665884|79.451772393516|79.210096641917|79.210096641917|79.210096641917|79.210096641917|79.210096641917|79.210096641917|79.210096641917|79.210096641917|78.999555266057|75.235618233851|72.658991946304||70.775613508317|68.846188380509|68.846188380509|68.303283720314|61.791027101212|-77.693687237911|-77.693687237911|-77.693687237911|-77.693687237911|-77.693687237911|-77.693687237911|-77.693687237911|-77.693687237911|-77.693687237911|-79.390730662493|-79.390730662493|-79.390730662493|-79.390730662493|-79.390730662493|-79.390730662493|-79.390730662493|-79.390730662493|-79.390730662493|-79.390730662493|-79.390730662493|-79.390730662493|65.213927842773|65.213927842773|65.213927842773|65.213927842773|65.213927842773
01575|1163504|/equities/allovir-inc|R2000GROWTH|7.839226193441|7.839226193441|7.839226193441|7.839226193441||7.839226193441|7.839226193441|7.839226193441|7.839226193441|7.839226193441|7.839226193441|7.839226193441|7.839226193441|7.839226193441|7.839226193441|7.839226193441|7.839226193441|7.839226193441|7.839226193441|7.839226193441|7.839226193441|7.839226193441|7.839226193441|7.839226193441||7.839226193441|7.839226193441|7.839226193441|7.839226193441|7.839226193441|7.839226193441|7.839226193441|7.839226193441|7.839226193441|7.839226193441|7.839226193441||7.839226193441|7.839226193441|7.839226193441|7.839226193441||7.839226193441|7.839226193441|7.839226193441|7.839226193441|7.839226193441|6.8413127210549|6.3537029454897|6.3374473993194|6.0288305485924|5.8039285832732|5.3177703148887|5.0360903524103|5.0360903524103|5.0360903524103|5.0360903524103|5.0360903524103|5.0360903524103|5.0360903524103|5.0360903524103||5.0360903524103|5.0360903524103|5.0360903524103|5.0360903524103|5.0360903524103|4.7231058569685|4.1568065983207|-6.2259930214431|-6.2259930214431|-6.2259930214431|-6.2259930214431|-6.2259930214431|-6.2259930214431|-6.2259930214431|-6.4680322493479|-6.4680322493479|-6.5011467233152|-6.5858806511299|-6.5858806511299|-6.5858806511299|-6.7137063484971|-6.7137063484971|-6.7137063484971|-6.7137063484971|-6.7137063484971|-6.7137063484971|-7.1330071005098|-7.2616507605848|-7.2616507605848|-7.5751119008923|-7.8514029130557|-7.8514029130557|-7.8514029130557|-7.9677310106068|-9.033578859094|4.9549376052059|4.9549376052059|4.9549376052059|4.6139974639854|4.463508028238|4.1982004780448|4.1982004780448|4.0395839102706|3.4137378144751|-5.3650696207508|-5.3650696207508|-5.3650696207508|-5.3650696207508|-5.3650696207508|-5.3650696207508|-5.3650696207508|-5.3650696207508|-5.3650696207508|3.7996416952434|3.7996416952434|3.7996416952434|3.7996416952434|3.7996416952434|3.7996416952434|3.7996416952434|3.7996416952434|2.9334905044042||2.8624895563615|2.6172105991059|2.2023319438055|-2.9019477219139|-2.9019477219139|-2.9019477219139|-2.9019477219139|-2.9019477219139|-2.9019477219139|-2.9019477219139|-2.9019477219139|-2.9019477219139|-3.0636667839846|-3.0636667839846|-3.0636667839846|-3.0636667839846|-3.0636667839846|-3.0636667839846|-3.0636667839846|-3.0636667839846|-3.0636667839846|-3.0636667839846|-3.0636667839846|-3.0636667839846|-3.0636667839846|-3.0636667839846|-3.0636667839846|-3.0636667839846|-3.0636667839846|-3.0636667839846|-3.1030452624467|-3.1030452624467|-3.1634509582465|-3.1634509582465|-3.2047509866839|-3.2047509866839|-3.2047509866839|-3.2047509866839|-3.2393925535686|-3.2393925535686||-3.3409918268529|-3.3897279148204|-3.3897279148204|-3.3897279148204|-3.3897279148204|-3.3897279148204|-3.3897279148204|-3.3897279148204|-3.3897279148204|-3.5277643738966||-3.5697382223585|-3.6716712520254|-3.6716712520254|-3.6716712520254|-4.0014903595858|-4.1065891904758|-4.1733458193695|-4.1733458193695|-4.1733458193695|-4.1733458193695|-4.1733458193695|-4.1825563281283|-4.2231405409956|-4.3465450111124|-4.3586833016843|-4.4436035572125|-4.4746040435448||-4.4959488281293|-4.7741099340699|-5.1078999818455|-5.2904444073186|-5.470493737696|-5.5799562425382|-5.5799562425382|-5.5799562425382|-5.5799562425382|-5.9627290534716|-6.3413657664967|-6.6504062546307|-7.2367126293772|-7.5471917333198|-8.294657462393|-8.6957308645102|-9.0108119243883|-9.3064578633069|-9.4433608911654|-9.4433608911654|-9.4433608911654|-9.7377122400227|-9.8270033198157|-9.8270033198157|-10.077870768092||-10.077870768092|-10.077870768092|-10.077870768092|-10.077870768092|-10.077870768092|-10.077870768092|-10.077870768092|-10.077870768092|-10.077870768092|-10.626523196457|-11.189470357098|-11.536911560868|-11.821568888398|-12.033409403399|8.558634534972|8.558634534972|8.558634534972|8.558634534972|8.558634534972|8.558634534972|8.558634534972|8.5573712625957|-10.981368968695|-10.981368968695|-10.981368968695|-10.981368968695|-10.981368968695|-10.981368968695|-11.11763206876|-11.371585962273|-11.371585962273
01576|992763|/equities/forterra-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH|2.9192093789571|2.9192093789571|2.9192093789571|2.9192093789571||2.9192093789571|2.9192093789571|2.9192093789571|2.9192093789571|2.9192093789571|2.9192093789571|2.9192093789571|2.9192093789571|2.9161600453026|2.9161600453026|2.9161600453026|2.9161600453026|2.9161600453026|2.9161600453026|2.9161600453026|2.9161600453026|2.9161600453026|2.9161600453026|2.9161600453026||2.9161600453026|2.9161600453026|2.9161600453026|2.9161600453026|2.9161600453026|2.9161600453026|2.886199988962|2.7577223005568|2.6643258256779|2.6643258256779|2.6643258256779||2.6643258256779|2.6643258256779|2.6643258256779|2.6643258256779||2.6643258256779|2.6559879595081|2.6559879595081|2.6559879595081|2.6559879595081|2.6559879595081|2.6559879595081|2.6334477590234|2.627180819899|2.5412841960127|2.3886714957748|2.3770828324536|2.3770828324536|2.3770828324536|2.3770828324536|2.3770828324536|2.3770828324536|2.3770828324536|2.3770828324536||2.3770828324536|2.2569864941946|2.1795555290467|2.1795555290467|2.1795555290467|2.1795555290467|2.0674760873876|-2.4874453321458|-2.4874453321458|-2.4874453321458|-2.4874453321458|-2.4874453321458|-2.4874453321458|-2.4874453321458|-2.5210504151452|2.2122096496612|2.2122096496612|2.2122096496612|2.2122096496612|2.2122096496612|2.2122096496612|2.2122096496612|2.2122096496612|2.2122096496612|2.2122096496612|2.2122096496612|2.2122096496612|2.2122096496612|2.2122096496612|2.2122096496612|2.2122096496612|2.2122096496612|2.2122096496612|2.2122096496612|2.2122096496612|2.2122096496612|2.2122096496612|2.2122096496612|2.2122096496612|2.2122096496612|2.2122096496612|2.2030107663506|2.1981958498742|2.1981958498742|2.1981958498742|2.1981958498742|2.1981958498742|2.1981958498742|2.1981958498742|2.1981958498742|2.1981958498742|2.1981958498742|2.1981958498742|2.1981958498742|2.1860398440655|2.1233776045172|2.094075171189|2.0706834572736|-2.2629689813373|-2.2629689813373|-2.2629689813373|-2.2629689813373||-2.2629689813373|-2.2629689813373|-2.2629689813373|-2.2629689813373|-2.2629689813373|-2.2629689813373|-2.2629689813373|-2.2655656206076|-2.268311630887|-2.268311630887|-2.268311630887|-2.2891481969831|-2.2891481969831|-2.2891481969831|-2.2911202216675|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3173597285177|-2.3487830768057|-2.3730034309436|-2.385370316087|-2.3922013399316|-2.3922013399316|-2.3922013399316|-2.3922013399316||-2.3922013399316|-2.3922013399316|-2.3922013399316|-2.3922013399316|-2.3922013399316|-2.3922013399316|-2.3922013399316|-2.3922013399316|-2.3922013399316|-2.3922013399316||-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947|-2.4140347728947||-2.4268664339711|-2.4268664339711|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952||-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|-2.4403304476952|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.0859005347233|2.034778345|-2.3741354574676
01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE|-21.761170436654|-21.761170436654|-21.761170436654|-21.761170436654||-21.761170436654|-21.761170436654|-22.420467961401|-23.400520338582|-24.073911364395|-24.864900888689|-25.891835227815|-26.751761347285|-26.99806860446|23.57274747944|23.57274747944|23.57274747944|23.57274747944|23.57274747944|23.57274747944|23.57274747944|23.463885901771|22.68820712125|-27.505614875009||-27.505614875009|-27.505614875009|-27.505614875009|-27.505614875009|-27.505614875009|-27.505614875009|-27.505614875009|-27.505614875009|-27.659571142384|-29.213412465198|-30.605181046706||-30.807978652562|-31.14937085426|-32.879356482693|28.706320164316||28.706320164316|28.706320164316|28.706320164316|28.706320164316|28.706320164316|28.706320164316|28.706320164316|28.706320164316|28.706320164316|28.706320164316|27.701465683638|27.155240250362|26.988537283018|26.988537283018|26.924057419009|26.924057419009|26.537519916717|26.537519916717|26.413243171047||26.156376278478|25.937773294006|25.590395698807|25.590395698807|25.590395698807|25.590395698807|-28.555793468888|-29.430881704153|-30.071080010535|-30.569356169305|-31.156783649217|-31.479204677753|-32.129393497233|-32.304604758957|-33.035116449703|-33.829017603518|-34.113353159827|-34.203726453695|-34.232473129601|-34.966082090107|-35.237014174421|-35.237014174421|-36.201681746332|-36.632147512268|-36.742250691097|-36.742250691097|-36.742250691097|-36.742250691097|-37.220268525725|-37.879452491611|-37.879452491611|-37.879452491611|-37.879452491611|-38.344787446841|-38.344787446841|-38.344787446841|-38.344787446841|-38.397817656049|-39.207297480381|-39.384497497122|-40.095831603519|-40.221479754439|-40.424260197736|-40.645976237298|-40.966633300597|-40.966633300597|-40.966633300597|-40.966633300597|-41.432924779051|-41.992693724228|-42.12938246682|-42.176536718505|-42.809067612509|-42.809067612509|-42.809067612509|-43.005610290403|-43.005610290403|-43.377901306014|-44.848372009012|-44.848372009012|-44.848372009012|-44.848372009012||-44.848372009012|-44.848372009012|-44.848372009012|-44.848372009012|-44.961802088124|-45.250661503056|-45.250661503056|-45.250661503056|-45.250661503056|-45.250661503056|-45.250661503056|-46.194902670361|-46.972114841118|-47.022627821647|-47.475144270485|-47.780169810868|-47.780169810868|-47.780169810868|-49.581854862213|-58.572062009176|-59.00145604169|-59.38239789671|-59.38239789671|-59.38239789671|-59.38239789671|-59.38239789671|-59.389610350864|-60.329009652951|-61.769322291763|-61.769322291763|-61.769322291763|-61.769322291763|-61.771466034155|-62.378561258813|-62.378561258813|-62.378561258813|-62.378561258813|-62.378561258813|-62.556735622111|-63.060351114733||-63.060351114733|-63.388724914373|-63.388724914373|-63.388724914373|-63.388724914373|-63.388724914373|-65.100251108608|-65.17780469378|-65.17780469378|-65.17780469378||-65.17780469378|-65.17780469378|-65.17780469378|-65.17780469378|-65.194225665818|-66.684209127335|-66.684209127335|-66.684209127335|-67.485790538687|-67.671153916141|-68.270573275266|-68.270573275266|-68.270573275266|-68.270573275266|-68.270573275266|-68.270573275266|-68.81620063627||-68.81620063627|-69.730225455366|-71.645250412714|-72.382619171536|-72.382619171536|-72.382619171536|-72.382619171536|-72.382619171536|-72.382619171536|-72.382619171536|-72.382619171536|-72.940688324411|-74.650210275076|-78.539124689524|70.750417062503|70.340190168732|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838||69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|69.297875623838|67.925978374631|67.570458141559|67.570458141559|-73.948297009371|-73.948297009371|-73.948297009371|-73.948297009371|-73.948297009371|-73.948297009371|-73.948297009371|-73.948297009371|-73.948297009371|-73.948297009371|-73.948297009371|-73.948297009371|-74.61310649967|-75.923451700208|-76.864988297553
01579|16757|/equities/napco-security-te|R2000GROWTH|39.891131037564|38.823538327419|38.823538327419|38.823538327419||38.823538327419|38.823538327419|38.823538327419|38.823538327419|38.823538327419|38.823538327419|38.823538327419|38.823538327419|37.655320618112|-41.872999930137|-41.872999930137|-42.073194688949|-42.20465956175|-42.232857888266|-42.232857888266|-42.232857888266|-42.232857888266|-42.232857888266|-42.232857888266||-43.279285635467|38.930759055385|38.930759055385|38.930759055385|38.930759055385|38.930759055385|38.930759055385|38.930759055385|38.930759055385|38.930759055385|38.930759055385||38.930759055385|38.930759055385|38.930759055385|38.930759055385||38.930759055385|38.930759055385|38.930759055385|38.930759055385|38.899734928618|-43.613765173335|-43.613765173335|-43.613765173335|-43.613765173335|-43.613765173335|-43.613765173335|-43.613765173335|-43.613765173335|-43.613765173335|-43.613765173335|-43.613765173335|-43.613765173335|-43.613765173335|-43.613765173335||-43.613765173335|-43.613765173335|-43.613765173335|-43.613765173335|-44.432202622208|-44.432202622208|-44.906337204811|-45.535055867974|-45.535055867974|-45.933025987018|-45.933025987018|-45.933025987018|-45.933025987018|-45.933025987018|-45.933025987018|-45.933025987018|-45.933025987018|-45.933025987018|41.358252718079|41.358252718079|41.358252718079|41.358252718079|41.358252718079|41.358252718079|40.686070652966|40.686070652966|40.686070652966|40.631412952216|40.462876468843|40.462876468843|40.462876468843|40.462876468843|40.462876468843|40.462876468843|40.462876468843|40.462876468843|40.211251713545|40.211251713545|40.080757248219|40.080757248219|40.080757248219|40.080757248219|40.080757248219|40.080757248219|40.080757248219|40.080757248219|39.492620324759|39.492620324759|39.492620324759|39.492620324759|39.492620324759|39.492620324759|38.98798015346|38.130532664611|37.217814783866|36.835512319974|36.835512319974|36.218012244361|35.916070521824|35.372300215289|35.239222283413|34.148075893246||34.031836412967|34.031836412967|33.489171238542|31.549080552658|29.902865928633|29.175913307205|29.175913307205|29.175913307205|29.175913307205|29.175913307205|29.175913307205|29.175913307205|29.175913307205|29.082890678542|29.082890678542|29.082890678542|29.082890678542|29.082890678542|29.082890678542|29.082890678542|29.082890678542|29.082890678542|29.082890678542|29.082890678542|28.99968654282|28.99968654282|28.99968654282|28.99968654282|28.99968654282|28.99968654282|28.99968654282|28.99968654282|28.99968654282|28.99968654282|28.99968654282|28.99968654282|28.99968654282|27.995142332355|27.995142332355|27.995142332355||27.995142332355|27.801269071676|27.425854808068|27.243154715579|27.243154715579|27.198241367951|27.198241367951|27.198241367951|27.198241367951|27.198241367951||27.198241367951|27.198241367951|27.198241367951|27.198241367951|27.198241367951|27.198241367951|27.198241367951|27.198241367951|27.198241367951|26.877471359442|26.877471359442|26.481079322177|26.18170139566|26.18170139566|26.18170139566|26.18170139566|26.18170139566||25.986893336836|25.986893336836|25.986893336836|25.795893846688|25.169375934796|25.13588390372|25.025981267534|24.856646891261|24.732385922168|24.477094439108|23.544916236222|23.019993265471|23.019993265471|23.019993265471|23.019993265471|21.053881071233|-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446||-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446|-23.327445247446|-24.52966089014|-25.211490086292|-25.211490086292|-25.211490086292|-25.513322860637|-26.197058711492|-26.336601042725|-26.336601042725|-26.336601042725|-26.336601042725|-26.727429033082|-26.727429033082|-26.727429033082|-26.727429033082|-26.727429033082|-26.727429033082|-26.727429033082|-26.727429033082|-26.727429033082|-26.727429033082|-26.727429033082
01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH|-6.8706284627745|-6.8706284627745|-7.1945869774101|-7.6025966373282||5.8454478353044|-5.4658894390767|-5.4658894390767|-5.4658894390767|-5.4658894390767|-5.4658894390767|-5.4658894390767|-5.683721571168|-5.683721571168|-5.752327390769|-5.752327390769|-5.752327390769|-5.8909195752705|-5.921299414697|-5.9986661063993|-6.1185180464678|-6.16863325389|-6.16863325389|-6.2515369074407||-6.2973614869852|-6.2973614869852|-6.2973614869852|-6.2973614869852|-6.2973614869852|-6.2973614869852|-6.2973614869852|-6.340957396377|-6.4807858921299|5.8306396110568|5.8306396110568||5.8306396110568|5.8306396110568|5.8306396110568|5.8306396110568|5.8306396110568|5.8306396110568|5.8306396110568|5.8306396110568|5.8306396110568|5.8306396110568|5.8306396110568|5.8306396110568|5.8306396110568|5.8306396110568|5.8306396110568|5.8306396110568|5.8164161690644|5.7501959280362|5.6157666788413|5.6157666788413|5.5586297628961|-6.5987288274019|-6.5987288274019|-6.5987288274019||-6.5987288274019|-6.5987288274019|-6.5987288274019|-6.5987288274019|-6.7446880117223|-6.7740977357014|-6.8725643500336|-7.0803380128022|-7.3153754733531|-7.6143061609764|-7.8767129295312|-7.8767129295312|-7.8767129295312|-7.8767129295312|-7.8906365625553|-7.9149961198361|-8.8422181037832|-8.887027923438|-8.887027923438|-8.887027923438|-8.887027923438|-8.887027923438|-8.887027923438|-8.887027923438|-8.887027923438|-8.887027923438|-8.887027923438|-8.887027923438|-8.887027923438|-8.887027923438|-8.887027923438|-8.887027923438|-8.887027923438|-8.887027923438|-8.887027923438|-8.887027923438|-8.887027923438|-9.1289367589388|-9.2658519383971|-9.3304222048209|-9.3304222048209|-9.3304222048209|-9.3304222048209|-9.3304222048209|-9.3304222048209|-9.3304222048209|-9.3304222048209|-9.3304222048209|-9.3304222048209|-9.3304222048209|-9.3304222048209|-9.3304222048209|-9.3304222048209|-9.3304222048209|-9.3304222048209|-9.3304222048209|-9.3304222048209|-9.3304222048209|-9.3304222048209|-9.3304222048209|-9.3304222048209|-9.3304222048209||-9.3304222048209|-9.3304222048209|-9.3304222048209|-9.3304222048209|-9.3304222048209|-9.3304222048209|-9.3304222048209|-9.4888028503442|-9.6529366317691|-9.6529366317691|-9.6529366317691|-9.6529366317691|-9.6529366317691|-9.6529366317691|-9.6529366317691|-9.6529366317691|-9.6529366317691|-9.6529366317691|-9.6529366317691|-9.6529366317691|-9.6529366317691|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.7618821760084|8.6542331150041|8.6542331150041|8.6542331150041||8.6542331150041|8.5710597563043|8.5710597563043|8.5710597563043|8.5710597563043|8.5710597563043|8.5710597563043|8.5710597563043|8.5710597563043|8.5710597563043||8.5710597563043|8.5710597563043|8.5710597563043|8.5710597563043|8.5710597563043|8.5710597563043|8.5572889169338|8.2586543648644|8.076004885877|7.9467964280839|7.9467964280839|7.8167182195182|7.7413249032154|7.7413249032154|7.7413249032154|7.6625832469876|7.3389809298974||7.3301047145902|7.3301047145902|7.3301047145902|7.3301047145902|7.3301047145902|7.3301047145902|7.3301047145902|7.3301047145902|7.0431716507871|6.8182466897919|-7.6020164467845|-7.6020164467845|-7.6020164467845|-7.6020164467845|-7.6020164467845|-7.6020164467845|-7.6020164467845|-7.6020164467845|-7.6020164467845|-7.6020164467845|-7.6020164467845|-7.6020164467845|-7.6020164467845|-7.6020164467845|-7.6020164467845||-7.8966848561006|-8.1046996325075|-8.4162794956371|-8.4162794956371|-8.4162794956371|-8.6585776494328|-8.6585776494328|-8.6585776494328|-8.6585776494328|-8.6585776494328|-9.7478642912247|-10.310758304637|-10.310758304637|-10.38350905317|-10.979566032555|-11.364240150613|-11.648985871699|-11.648985871699|-11.648985871699|-11.648985871699|-11.957762145364|-12.053761917087|-12.053761917087|-12.431907660136|-12.446097222047|-12.554552227344|10.394158855504|10.394158855504|10.394158855504|10.394158855504|10.394158855504
01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE|32.173069501174|32.173069501174|32.173069501174|32.173069501174||32.173069501174|32.173069501174|32.173069501174|32.173069501174|32.173069501174|32.173069501174|32.173069501174|32.173069501174|32.173069501174|32.173069501174|32.173069501174|31.536745204145|31.104113231053|31.104113231053|31.104113231053|-35.160294107641|-35.160294107641|-35.160294107641|-35.160294107641||-35.160294107641|-35.160294107641|-35.160294107641|-35.160294107641|-35.160294107641|-35.160294107641|-35.923324481893|-35.923324481893|-35.923324481893|-36.383693156693|-37.017436383007||-37.505968793703|-37.505968793703|-37.505968793703|-37.505968793703||-37.505968793703|-37.505968793703|-37.505968793703|-37.505968793703|-37.505968793703|-37.505968793703|-37.505968793703|33.574003152511|33.574003152511|33.574003152511|33.574003152511|33.574003152511|33.452936113201|33.452936113201|32.67631757295|31.969122324622|31.969122324622|31.969122324622|31.718468571412||31.021958890487|31.021958890487|31.021958890487|31.021958890487|31.021958890487|31.021958890487|31.021958890487|31.021958890487|31.021958890487|31.021958890487|31.021958890487|31.021958890487|30.026619556799|-33.849349313936|-33.849349313936|-33.849349313936|-33.849349313936|-33.849349313936|-33.849349313936|-33.849349313936|-34.495176378911|-34.495176378911|-34.495176378911|-34.495176378911|-34.495176378911|-34.495176378911|-34.495176378911|-34.495176378911|-34.495176378911|-35.139058414889|31.349305415665|31.349305415665|31.349305415665|31.349305415665|31.349305415665|31.349305415665|31.349305415665|31.349305415665|31.349305415665|31.349305415665|31.349305415665|31.349305415665|31.349305415665|31.349305415665|31.28339521147|31.018216469301|30.465793079964|-33.098751511182|-33.098751511182|-33.098751511182|-33.098751511182|-33.098751511182|-33.098751511182|-33.098751511182|-33.098751511182|-33.098751511182|-33.098751511182|-33.098751511182|-33.098751511182|-33.098751511182|-33.098751511182|-33.098751511182||-33.098751511182|-33.098751511182|-33.098751511182|-33.098751511182|-33.098751511182|-33.098751511182|-33.098751511182|-33.098751511182|-33.098751511182|-33.728501176399|-35.335972268985|-35.335972268985|-35.335972268985|-35.335972268985|-35.778025158695|-36.248942340062|-36.248942340062|-36.248942340062|-36.248942340062|-36.248942340062|-36.248942340062|-36.248942340062|-36.248942340062|-36.248942340062|-36.248942340062|-36.359922410592|-36.359922410592|-36.359922410592|-36.896356584347|-38.153453404944|-39.006130521199|-39.006130521199|-39.006130521199|-39.006130521199|-39.006130521199|-39.006130521199|-39.006130521199|-39.720700282412|-40.73022357022|-41.223581854891||-41.510924622297|-41.809359758959|-43.089289578979|39.441655912048|39.441655912048|39.441655912048|39.441655912048|39.441655912048|39.441655912048|39.441655912048||38.838507323405|38.301676702654|37.781863053812|36.558893544743|36.558893544743|36.558893544743|36.558893544743|36.558893544743|36.558893544743|36.558893544743|36.558893544743|36.558893544743|36.558893544743|36.558893544743|36.558893544743|36.558893544743|36.558893544743||36.325377401786|36.325377401786|36.325377401786|36.325377401786|36.325377401786|36.325377401786|36.325377401786|36.325377401786|36.325377401786|-39.520194386432|-39.520194386432|-39.520194386432|-39.520194386432|-39.520194386432|-39.520194386432|-39.520194386432|-39.520194386432|-39.520194386432|-39.520194386432|-39.520194386432|-39.520194386432|-39.520194386432|-39.520194386432|-39.520194386432|-39.836881053656||-40.800838611577|-40.800838611577|-40.800838611577|-40.800838611577|-40.800838611577|-40.800838611577|-40.800838611577|-40.800838611577|-40.800838611577|-40.929820959274|37.87042897801|37.87042897801|37.87042897801|37.87042897801|37.87042897801|37.87042897801|37.87042897801|37.669980723112|37.112113641864|36.445756740489|36.445756740489|35.701951577838|34.974391489753|33.673768711894|-38.323270546924|-38.323270546924|-38.323270546924|-38.323270546924|-38.323270546924|-38.323270546924|-39.871412422404
01582|1095982|/equities/tpg-pace|R2000GROWTH|-11.593548092378|-11.593548092378|-11.593548092378|-11.593548092378||-11.593548092378|-11.753386798979|10.862490272063|10.862490272063|10.862490272063|10.862490272063|10.862490272063|10.862490272063|10.862490272063|10.862490272063|10.862490272063|10.862490272063|10.862490272063|10.862490272063|10.862490272063|10.862490272063|10.862490272063|10.862490272063|10.862490272063||10.862490272063|10.862490272063|10.862490272063|10.862490272063|10.862490272063|10.862490272063|10.851655800627|10.817225534122|10.817225534122|10.817225534122|10.817225534122||10.817225534122|10.817225534122|10.817225534122|10.772195372759||10.719661538004|10.541068624787|10.469576013676|10.39626017921|10.39626017921|10.39626017921|10.39626017921|10.39626017921|10.367511604812|10.128067968716|9.9561861338764|9.7608229452667|9.7608229452667|9.7608229452667|9.7608229452667|9.7608229452667|-10.394791003826|-10.394791003826|-10.394791003826||-10.394791003826|-10.394791003826|-10.394791003826|-10.394791003826|-10.394791003826|-10.445323119299|-10.575081597585|-10.687789532525|-10.687789532525|-10.687789532525|-10.687789532525|-10.687789532525|-10.687789532525|-10.687789532525|-10.687789532525|-10.687789532525|-10.687789532525|-10.711036743184|-10.711036743184|-10.737263323489|-10.763903752105|-10.83711506607|-11.009572312587|-11.076635726809|-11.076635726809|-11.076635726809|-11.076635726809|-11.076635726809|-11.076635726809|-11.076635726809|-11.076635726809|-11.076635726809|-11.076635726809|-11.076635726809|-11.099594893853|-11.237883213272|-11.424869885169|-11.637553319959|-11.637553319959|-11.637553319959|-11.715336916213|-11.818430182409|-11.840856111883|-11.840856111883|-11.840856111883|-11.840856111883|-11.840856111883|-11.840856111883|-11.898259665739|-11.898259665739|-11.898259665739|-11.913820899481|-11.913820899481|-11.913820899481|-11.913820899481|-11.913820899481|-12.068778900035|-12.195657445545|-12.195657445545|-12.195657445545|-12.195657445545|-12.209029662798||-12.209029662798|-12.209029662798|-12.209029662798|-12.209029662798|-12.209029662798|-12.209029662798|-12.209029662798|-12.209029662798|-12.256699390091|-12.324659959374|-12.324659959374|-12.448855015449|-12.448855015449|-12.448855015449|-12.448855015449|-12.448855015449|-12.448855015449|-12.450394362005|12.164900515988|12.164900515988|12.164900515988|12.164900515988|12.164900515988|12.01551159059|11.932942333559|11.932942333559|11.932942333559|11.932942333559|11.932942333559|11.709642997439|11.709642997439|11.709642997439|11.709642997439|11.709642997439|11.709642997439|11.709642997439|11.709642997439|11.528770410413|11.502522904999|11.487958439332||11.431054230246|11.268281958404|11.225868832075|11.199684580417|11.199684580417|11.062707423433|11.062707423433|11.062707423433|11.062707423433|11.062707423433||11.062707423433|11.062707423433|11.062707423433|11.062707423433|11.062707423433|11.062707423433|10.941830793204|10.843341925021|10.843341925021|10.843341925021|10.843341925021|10.843341925021|10.843341925021|10.843341925021|10.843341925021|10.843341925021|10.843341925021||10.843341925021|10.843341925021|10.843341925021|10.843341925021|10.843341925021|10.843341925021|10.798106967515|10.798106967515|10.769008224879|10.746675404878|10.422839593705|10.422839593705|10.345933331181|10.231592643183|10.224468576085|10.224468576085|10.224468576085|10.224468576085|10.224468576085|10.224468576085|10.224468576085|10.224468576085|10.224468576085|10.122742665224|10.036752980014||10.036752980014|10.036752980014|9.884919317851|9.6832994446595|9.5219990396322|9.5031981496568|9.5031981496568|-10.330375421237|-10.330375421237|-10.330375421237|-10.598750896134|-10.614099122749|-10.614099122749|-10.614099122749|-10.760526274142|-10.760526274142|-10.760526274142|-10.760526274142|-10.760526274142|-10.760526274142|-10.785257820925|-10.785257820925|-10.785257820925|-10.785257820925|-10.785257820925|-10.844730806175|-10.956422964537|-11.024137090537|-11.108379548229|-11.229110657547|-11.438733987648
01583|15858|/equities/calavo-growers|R2000GROWTH|24.745139011223|24.655710309168|24.414678248455|24.214670099124||24.214670099124|24.214670099124|24.214670099124|24.214670099124|24.214670099124|24.214670099124|24.214670099124|24.214670099124|24.214670099124|24.214670099124|24.214670099124|24.214670099124|24.214670099124|24.214670099124|24.214670099124|24.214670099124|24.214670099124|24.100743308448|23.573048819859||23.388387827695|22.501819668678|20.957021353937|20.729482124736|20.729482124736|20.522724202927|20.447926610131|20.447926610131|20.447926610131|20.447926610131|20.447926610131||20.447926610131|20.447926610131|20.447926610131|20.447926610131|20.447926610131|20.447926610131|20.447926610131|20.447926610131|20.447926610131|20.447926610131|20.094639982801|19.777098989069|19.64677656975|19.525518511033|19.335575843625|18.716751602814|-20.966947045446|-20.966947045446|-20.966947045446|-20.966947045446|-20.966947045446|-20.966947045446|-20.966947045446|-20.966947045446||-20.966947045446|-20.966947045446|-21.116607735025|-21.264731763159|-21.264731763159|-21.627418913615|-21.971998336328|-22.857220255019|-23.494936499539|-23.494936499539|-23.494936499539|-23.494936499539|-23.494936499539|-23.494936499539|-23.889929066701|-23.940233139955|-23.940233139955|-23.940233139955|-23.940233139955|-24.105481364952|-24.626923908377|-25.022693384118|-25.204481059122|-25.528119393991|-25.528119393991|-25.528119393991|-25.528119393991|-25.683465450789|-25.777461866301|-26.188845479666|-26.669551571408|-26.718889552624|-26.718889552624|-27.171544320352|-27.188660682315|-27.263223475727|-27.263223475727|-27.64143727579|-27.64143727579|-27.64143727579|-27.823564391547|-27.823564391547|-28.038288935239|26.140624971825|26.140624971825|26.140624971825|26.140624971825|26.140624971825|26.140624971825|26.140624971825|26.140624971825|26.140624971825|26.140624971825|26.140624971825|26.140624971825|26.140624971825|26.140624971825|26.140624971825|26.140624971825|26.140624971825|26.140624971825|26.140624971825||26.140624971825|26.140624971825|26.140624971825|26.140624971825|26.140624971825|26.140624971825|25.86850491678|25.859805861174|25.658118026189|25.656241594345|25.653903805117|25.653903805117|25.653903805117|25.653903805117|25.473227115583|25.0581817697|25.0581817697|24.7371284485|24.7371284485|24.7371284485|24.7371284485|24.7371284485|24.7371284485|24.7371284485|24.7371284485|24.7371284485|24.7371284485|24.7371284485|24.440142525582|24.342534028636|24.342534028636|24.318853304071|24.318853304071|24.318853304071|24.318853304071|24.318853304071|24.318853304071|24.272081739774|24.272081739774|24.272081739774||24.272081739774|24.159034816281|23.956927396474|23.936425749501|23.936425749501|23.936425749501|23.936425749501|23.936425749501|23.936425749501|23.880472465843||23.822222332037|23.822222332037|23.822222332037|23.292974582288|22.252771606019|-26.787475332098|-27.239973421977|25.148918182667|24.967385130302|24.967385130302|24.967385130302|24.967385130302|24.967385130302|24.857672935477|24.482068516014|24.482068516014|24.482068516014||24.482068516014|24.482068516014|24.482068516014|24.482068516014|24.482068516014|24.482068516014|24.482068516014|24.482068516014|24.482068516014|24.482068516014|24.482068516014|24.482068516014|24.482068516014|24.482068516014|24.482068516014|24.41127868709|24.41127868709|24.41127868709|24.41127868709|24.41127868709|24.41127868709|24.41127868709|24.41127868709|23.78419787152|23.332442354973||22.059935119213|21.896474959755|21.896474959755|21.896474959755|21.896474959755|21.896474959755|21.896474959755|21.896474959755|21.896474959755|21.896474959755|21.896474959755|21.896474959755|21.896474959755|21.896474959755|21.799906880649|21.799906880649|21.404992951588|21.404992951588|21.404992951588|21.404992951588|21.404992951588|21.404992951588|-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827|-24.296060157827
01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE|50.96796755968|50.96796755968|50.96796755968|50.96796755968||50.96796755968|50.96796755968|50.96796755968|50.96796755968|50.96796755968|50.96796755968|50.96796755968|50.96796755968|50.96796755968|50.96796755968|50.96796755968|50.96796755968|50.96796755968|50.96796755968|50.96796755968|50.96796755968|50.96796755968|50.96796755968|50.96796755968||50.96796755968|50.575243580987|49.489713682786|-53.601405765845|-53.601405765845|-53.601405765845|-53.601405765845|-53.601405765845|-53.601405765845|-53.601405765845|-53.947829196005||-54.574706975121|-55.254675061061|-55.32927244765|-55.32927244765||-55.32927244765|-55.32927244765|-55.32927244765|-55.32927244765|-55.32927244765|-55.32927244765|-55.32927244765|-55.32927244765|-55.32927244765|-55.32927244765|-55.32927244765|-55.32927244765|-55.32927244765|-55.32927244765|-55.32927244765|-55.32927244765|-55.32927244765|-55.32927244765|-55.32927244765||-55.32927244765|-55.32927244765|-55.32927244765|-55.32927244765|-55.32927244765|-55.855579361456|-57.448977559957|-57.935627125192|-57.935627125192|-57.935627125192|-57.935627125192|-57.935627125192|-57.935627125192|-57.935627125192|-57.935627125192|-57.935627125192|-57.935627125192|-57.935627125192|55.610364154754|55.610364154754|55.610364154754|55.610364154754|55.610364154754|55.610364154754|55.347335019448|55.347335019448|54.533977059329|54.533977059329|54.533977059329|54.533977059329|53.35230925768|53.196065445079|53.196065445079|53.196065445079|51.733851877996|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148||-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.843133781148|-55.896155189822|-55.896155189822|-55.927670822486|-57.026022551175|-57.504193223975|-58.074102310629|-58.387022668974|-58.387022668974|-58.387022668974|-58.387022668974|-58.387022668974|-58.387022668974|-58.387022668974|-58.387022668974|-58.387022668974|-58.387022668974|-58.387022668974|-58.387022668974||-58.387022668974|-58.387022668974|-58.387022668974|-58.387022668974|-58.826135722417|-58.955705315558|-59.403641039575|-59.403641039575|-59.403641039575|-59.403641039575||-59.403641039575|-59.403641039575|-60.211546693074|-60.222337785276|-60.222337785276|-60.222337785276|-60.222337785276|-60.222337785276|-60.820607996553|-60.92538499895|-61.313038205229|-61.313038205229|-61.313038205229|-61.313038205229|-61.313038205229|-61.313038205229|-61.313038205229||-61.313038205229|-61.313038205229|-61.313038205229|-61.313038205229|-61.313038205229|-61.313038205229|-61.313038205229|-61.313038205229|-63.351707404546|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495||58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.742429316495|58.708814793665|58.345069441352|58.075632449823|57.590146988451|56.645573256964|56.645573256964|56.645573256964|56.645573256964|56.645573256964|56.645573256964|56.645573256964|56.645573256964|56.645573256964|56.645573256964|56.645573256964|56.645573256964|56.645573256964|56.645573256964|54.178691465054|53.444258358463
01585|1163804|/equities/pae-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01586|17014|/equities/quinstreet|R2000GROWTH|-13.321920792468|-13.321920792468|-13.321920792468|-13.321920792468||-13.321920792468|-13.321920792468|-13.494505849877|-13.494505849877|-13.494505849877|-13.494505849877|-13.494505849877|-13.494505849877|-14.412228548305|-14.988985917913|-14.988985917913|-15.384902083678|13.940626299727|13.940626299727|13.940626299727|13.940626299727|13.940626299727|13.940626299727|13.940626299727||13.940626299727|13.940626299727|13.940626299727|13.940626299727|13.940626299727|13.940626299727|13.940626299727|13.940626299727|13.614871219786|13.614871219786|13.614871219786||13.614871219786|13.614871219786|13.614871219786|13.614871219786||13.614871219786|13.614871219786|13.614871219786|13.614871219786|13.614871219786|13.382078757984|13.279942818018|13.279942818018|13.279942818018|13.279942818018|13.279942818018|13.279942818018|13.279942818018|13.279942818018|13.279942818018|13.015770297947|-15.022031902061|-15.022031902061|-15.022031902061||-15.022031902061|-15.022031902061|-15.022031902061|-15.022031902061|-15.022031902061|-15.095313044374|-15.128681522812|-15.463218007049|-15.58632110659|-15.58632110659|-15.58632110659|-15.58632110659|-15.58632110659|-15.58632110659|-15.58632110659|-15.58632110659|-15.58632110659|-15.58632110659|-15.58632110659|-15.58632110659|-15.58632110659|-15.910978609676|-15.910978609676|-15.910978609676|-15.910978609676|-15.910978609676|-15.910978609676|-15.910978609676|-15.910978609676|-15.943177114128|-15.943177114128|-15.943177114128|-15.996863296957|-16.155404279995|-16.479893523641|-16.674326294205|-16.831751577878|15.215387404238|15.215387404238|15.215387404238|15.215387404238|15.215387404238|15.215387404238|15.215387404238|15.215387404238|15.215387404238|15.215387404238|15.215387404238|15.19654142887|15.132824606703|-16.573977336859|-16.573977336859|-16.573977336859|-16.573977336859|-16.573977336859|-16.573977336859|-16.573977336859|-16.573977336859|-16.573977336859|-16.573977336859|-16.573977336859|-16.573977336859||-16.573977336859|-16.573977336859|-16.573977336859|-16.573977336859|-16.573977336859|-16.573977336859|-16.573977336859|-16.588737193419|-16.588737193419|-16.781654442784|-16.781654442784|-16.781654442784|-16.781654442784|-16.781654442784|-16.907671863764|-17.677691122922|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484|15.230784429484||15.230784429484|-16.534171866679|-16.534171866679|-16.534171866679|-16.534171866679|-16.534171866679|-16.534171866679|-16.534171866679|-16.534171866679|-16.534171866679||-16.594912687169|-16.655170559425|-16.655170559425|-16.676300233756|-16.947023708572|-16.947023708572|-16.947023708572|-16.947023708572|-16.947023708572|-16.947023708572|-16.947023708572|-16.947023708572|-16.947023708572|-17.181991872324|-17.181991872324|-17.181991872324|-17.181991872324||-17.181991872324|-17.594990687385|-17.651656527005|-17.788865500864|-17.788865500864|-18.180406497779|-18.355038928789|-18.355038928789|-18.355038928789|-18.355038928789|-18.355038928789|-19.244048542228|16.167775710221|16.167775710221|16.167775710221|16.167775710221|15.640584186046|-18.688854490596|-18.688854490596|-18.688854490596|-18.688854490596|-18.688854490596|-18.688854490596|-18.688854490596|-18.688854490596||-18.688854490596|-18.688854490596|-18.688854490596|-18.823462499608|-18.823462499608|-18.966515438221|-18.966515438221|-18.966515438221|-18.966515438221|-18.986734381939|-19.616627577968|-19.793691708743|-19.793691708743|-19.793691708743|-19.793691708743|-19.793691708743|-19.793691708743|-19.793691708743|-19.793691708743|-19.793691708743|-19.793691708743|-19.793691708743|-19.793691708743|-19.793691708743|-19.793691708743|-19.793691708743|-20.031718474478|-20.031718474478|-20.318577163584|-21.004530342825|-21.265033731205
01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE|-45.067799830062|-45.067799830062|-45.067799830062|-45.067799830062||-45.067799830062|-45.888722934066|-45.888722934066|-45.888722934066|-45.888722934066|-45.888722934066|-45.888722934066|-45.888722934066|-45.888722934066|-45.888722934066|-45.888722934066|-46.095469728376|-46.205287492895|41.481158660202|41.481158660202|41.481158660202|41.481158660202|41.481158660202|41.481158660202||41.481158660202|41.481158660202|41.350733463796|40.901371312177|39.82097003199|39.203388656626|39.203388656626|39.203388656626|38.131821594249|37.934247292425|37.775494147961||37.775494147961|37.775494147961|37.775494147961|37.775494147961||37.775494147961|37.775494147961|37.775494147961|37.633721589091|37.633721589091|37.218591953916|36.478182174763|36.478182174763|36.478182174763|35.261035868416|34.303929378468|34.080737264512|34.080737264512|34.080737264512|34.080737264512|34.080737264512|34.080737264512|34.080737264512|34.080737264512||33.946377179753|33.514234654388|33.514234654388|33.514234654388|33.514234654388|33.514234654388|33.514234654388|33.514234654388|33.514234654388|33.514234654388|32.898594026523|32.257047790904|31.786721276595|30.971101459099|30.971101459099|30.971101459099|30.076223885829|29.740645181758|29.740645181758|-32.551226020275|29.787162082133|29.787162082133|29.787162082133|29.787162082133|29.382620033156|-32.68095787898|-32.68095787898|-32.68095787898|-32.68095787898|-32.68095787898|-32.68095787898|-32.68095787898|-32.68095787898|-32.68095787898|-32.68095787898|-32.68095787898|-32.68095787898|-32.68095787898|-32.68095787898|-32.68095787898|-32.68095787898|-32.68095787898|-32.68095787898|-32.68095787898|-32.68095787898|-32.68095787898|-32.68095787898|-32.68095787898|-32.863157200412|-32.863157200412|-33.464063352563|-33.932293037814|-34.433658604536|-34.959621010791|-34.978549704034|-35.114833444443|-36.075926244355|-36.439945284226|-36.439945284226|-36.439945284226|-36.439945284226|-36.439945284226||-36.837215281967|-37.290278595292|-37.685354411164|-37.692818133592|-37.692818133592|-37.692818133592|-37.692818133592|-37.692818133592|-37.692818133592|-37.692818133592|-37.692818133592|-37.692818133592|-37.692818133592|-37.692818133592|-37.692818133592|-37.873129386107|-38.629867679984|-38.794486080177|-39.349961848797|-39.461066771152|-40.081874883472|-40.081874883472|-41.272220868018|-41.272220868018|-42.346634196073|-42.499315366513|-43.358996795849|-43.358996795849|-43.358996795849|-43.358996795849|-43.358996795849|-43.358996795849|-43.870551452853|-44.856724802894|-45.681359679878|-46.843454792964|42.402564902071|42.402564902071|42.402564902071|42.402564902071||42.402564902071|42.060073529089|41.693902023108|41.693902023108|41.693902023108|41.693902023108|41.693902023108|41.693902023108|41.693902023108|41.693902023108||41.28127819462|40.997256135095|40.996838529309|40.996838529309|40.996838529309|40.996838529309|40.996838529309|40.996838529309|40.996838529309|40.996838529309|40.996838529309|40.996838529309|40.560200205802|40.560200205802|40.420501381555|39.593538843334|39.593538843334||39.593538843334|39.593538843334|39.593538843334|39.593538843334|39.593538843334|39.593538843334|39.562267500759|38.449741582739|37.764713530924|36.473013194828|34.363626356952|33.890697554341|33.679783339351|33.679783339351|33.679783339351|32.115870682233|-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417||-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417|-36.232957406417|32.286176605142|32.286176605142|32.286176605142|32.286176605142|32.286176605142|32.286176605142|-36.343386867752|-36.343386867752|-36.343386867752|-36.343386867752|-36.343386867752|-36.343386867752|-36.575956483586|-36.575956483586|-36.575956483586|-37.483842474337|-38.269267618784|-39.446430802487|35.197443033812|35.197443033812|35.197443033812
01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE|-42.068425105131|-42.068425105131|-42.068425105131|-42.068425105131||-42.131581754724|-43.590166014941|-43.590166014941|-43.590166014941|-43.590166014941|-43.989072078369|-44.43813837226|-44.698956469113|-44.698956469113|-44.698956469113|-44.698956469113|-45.100507925411|-45.75417497253|-46.270138821067|-46.884920130555|-46.884920130555|-46.884920130555|-46.884920130555|-46.884920130555||-46.884920130555|-46.884920130555|-46.884920130555|-46.884920130555|-47.750311545072|43.29681276455|43.29681276455|43.29681276455|43.29681276455|43.29681276455|43.29681276455||43.29681276455|43.29681276455|43.29681276455|43.29681276455||43.29681276455|43.29681276455|43.29681276455|43.29681276455|43.29681276455|42.781595884161|42.781595884161|42.781595884161|42.781595884161|42.781595884161|42.781595884161|42.781595884161|42.781595884161|42.781595884161|42.781595884161|42.781595884161|42.781595884161|42.781595884161|42.781595884161||42.781595884161|42.781595884161|42.781595884161|42.781595884161|42.781595884161|42.781595884161|42.781595884161|42.781595884161|42.781595884161|42.781595884161|42.781595884161|42.781595884161|42.781595884161|42.781595884161|42.781595884161|42.426495748976|42.386820716594|42.386820716594|42.386820716594|42.20952216225|41.913359017694|41.755120961229|40.864022273001|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-43.537613769492|-44.184569778399|40.454141037791|40.454141037791|40.454141037791|40.454141037791|40.454141037791|40.454141037791|40.454141037791|40.454141037791|40.454141037791||40.337655589679|40.320761889708|40.320761889708|40.17527365892|40.17527365892|40.089746636471|39.292220188866|38.933264326048|38.933264326048|38.933264326048|38.933264326048|38.933264326048|38.933264326048|38.899649910344|37.862387449889|36.289874376355|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|30.219294221661|29.295691704208|29.295691704208|29.295691704208||29.295691704208|29.295691704208|29.295691704208|29.295691704208|28.84253632062|28.84253632062|28.84253632062|28.84253632062|28.059206925425|27.995229255924||27.706644495074|27.494434934585|27.494434934585|27.494434934585|27.494434934585|27.494434934585|27.494434934585|27.494434934585|27.494434934585|27.494434934585|27.494434934585|27.494434934585|27.494434934585|27.494434934585|27.355484121076|27.037759481791|26.834749638979||26.834749638979|26.834749638979|26.834749638979|26.834749638979|26.834749638979|26.554722613698|26.139134957399|26.137650995349|25.953162860976|25.91748025694|25.616645259752|25.429327456039|24.578974688365|23.272750921066|-25.2007240812|-25.2007240812|-25.2007240812|-25.2007240812|-25.2007240812|-25.2007240812|-25.2007240812|-25.2007240812|-25.2007240812|-25.2007240812|-25.2007240812||-25.565130739664|-25.565130739664|-25.565130739664|-25.565130739664|-25.565130739664|-25.565130739664|-25.565130739664|-25.565130739664|-25.565130739664|-25.565130739664|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.14091767371|-26.549909157889|-26.67739830562|-26.8171100677|-27.455399625935|-27.986832637962
01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH|-49.356786895927|-49.356786895927|-49.356786895927|-49.356786895927||-49.356786895927|-49.356786895927|-49.356786895927|-49.356786895927|-49.356786895927|-49.356786895927|-49.356786895927|-49.356786895927|-49.356786895927|-49.356786895927|-49.356786895927|-49.356786895927|-49.356786895927|-49.356786895927|-49.356786895927|-49.356786895927|-49.356786895927|-49.356786895927|-49.356786895927||-49.356786895927|-49.356786895927|-49.356786895927|-49.356786895927|-49.356786895927|-49.356786895927|-49.356786895927|-49.356786895927|-49.356786895927|-49.356786895927|-49.98532059583||46.258104247036|46.258104247036|46.258104247036|45.924202727149||45.323003343818|45.312236154535|45.312236154535|45.312236154535|45.312236154535|44.684112894163|44.684112894163|44.684112894163|44.04211593217|44.04211593217|43.957872709542|43.957872709542|43.957872709542|43.548071528044|43.548071528044|43.548071528044|42.368691603969|42.246046031658|42.067830153245||42.066897243303|42.066897243303|42.066897243303|42.066897243303|42.066897243303|42.066897243303|42.066897243303|42.066897243303|42.066897243303|42.066897243303|41.684242718795|40.037769840138|38.557522612564|37.644470671539|36.623301907518|32.817096216859|32.817096216859|32.768854150506|32.768854150506|32.768854150506|32.768854150506|32.768854150506|32.768854150506|32.768854150506|32.768854150506|32.361226198113|31.837887999124|-35.024915784172|-35.024915784172|-35.024915784172|-35.024915784172|-35.024915784172|-35.024915784172|-35.726016567341|-36.013351385451|-36.599000869699|-36.767500703542|-37.450555608238|-37.71617741062|-37.71617741062|-37.71617741062|-37.71617741062|-37.71617741062|-38.422515953543|-38.422515953543|-38.422515953543|-38.864461780656|-39.03467360761|-39.03467360761|-39.03467360761|-39.03467360761|-39.03467360761|-40.026027587015|36.252895041677|36.252895041677|36.252895041677|36.252895041677|36.252895041677|36.252895041677|36.252895041677|36.252895041677|36.17238200635||35.954817413992|35.954817413992|35.954817413992|35.954817413992|35.954817413992|35.954817413992|35.418351093604|34.728585579859|34.728585579859|34.728585579859|34.318756104806|34.318756104806|34.318756104806|33.105600570417|32.110845802864|30.624828390104|29.104810454032|-32.74551986474|-32.74551986474|-32.74551986474|-32.74551986474|-32.74551986474|30.177220682447|30.177220682447|30.177220682447|30.177220682447|30.177220682447|30.177220682447|30.177220682447|30.177220682447|30.177220682447|30.177220682447|30.177220682447|30.177220682447|30.177220682447|30.177220682447|30.064691283244|29.460767562675|28.871962897924|28.871962897924||28.447880745527|28.447880745527|28.447880745527|28.447880745527|28.447880745527|28.447880745527|28.447880745527|28.447880745527|28.447880745527|28.447880745527||28.447880745527|28.447880745527|28.447880745527|28.447880745527|28.447880745527|28.447880745527|28.447880745527|28.206534492304|27.685038049276|27.162819393537|27.147020772719|26.896740546518|26.862412662248|26.862412662248|26.862412662248|26.862412662248|26.862412662248||26.862412662248|26.862412662248|26.862412662248|26.862412662248|26.697732160952|26.697732160952|26.697732160952|26.697732160952|26.697732160952|26.697732160952|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184||-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.326691076184|-29.775001337158|-30.417845728251|-30.817883705931|-31.113760126781|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375|-31.540008610375
01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE|40.809778457083|40.809778457083|40.809778457083|40.809778457083||40.58628114702|40.58628114702|39.960310342596|39.800623976175|39.626920236707|39.626920236707|39.275291139948|-41.222188329041|-41.222188329041|-41.222188329041|-41.222188329041|-41.222188329041|-41.222188329041|-41.427754666342|-41.535192153866|-41.535192153866|-41.535192153866|-41.535192153866|-41.535192153866||-41.535192153866|-41.535192153866|-41.535192153866|-41.535192153866|-41.535192153866|-41.535192153866|-41.535192153866|-41.535192153866|-41.535192153866|-41.535192153866|-41.535192153866||-41.972436319915|-41.977386717844|-41.977386717844|-42.146271234142||-42.316413143594|-42.631013688466|-43.391075144235|39.851874793262|39.851874793262|39.851874793262|39.851874793262|39.851874793262|39.851874793262|39.451527768474|38.910030981016|38.435635813445|38.435635813445|38.435635813445|38.435635813445|38.435635813445|38.435635813445|38.435635813445|38.435635813445||38.435635813445|38.199597103033|37.707328512308|37.564809483551|37.049495601704|37.049495601704|37.049495601704|37.049495601704|36.43552339819|36.43552339819|36.302936111853|36.216041073717|35.750046078273|35.712129695682|35.712129695682|35.712129695682|35.298311347728|34.900674522988|34.899922358849|-38.088639550592|-38.088639550592|-38.088639550592|-38.088639550592|-38.088639550592|-38.088639550592|-38.088639550592|-38.088639550592|-38.088639550592|-38.088639550592|-38.088639550592|-38.088639550592|-38.088639550592|-38.325432571201|-38.686942825084|-39.034312947332|-39.565852836038|-39.714927147125|-40.372974022997|-41.112621200394|-41.112621200394|-41.416479973897|-41.416479973897|-41.416479973897|-41.649667698788|-41.649667698788|-42.034388178639|-42.218765066788|-42.481131921413|39.853064169844|39.853064169844|39.853064169844|39.853064169844|39.853064169844|39.612788957975|39.522750212773|39.116232831614|39.116232831614|39.116232831614|39.116232831614|38.75637049955|38.664732383708|38.664732383708||38.664732383708|38.664732383708|38.664732383708|-40.7672885416|-40.7672885416|-40.7672885416|-40.7672885416|-40.7672885416|-40.7672885416|-40.7672885416|-40.7672885416|-40.806394578758|-40.806394578758|-40.806394578758|-40.806394578758|-40.806394578758|-40.806394578758|-41.348608503639|-41.348608503639|-41.348608503639|-41.348608503639|-41.419563834203|-42.125009925645|39.474618912335|39.474618912335|39.474618912335|39.474618912335|39.128188027934|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113||39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113|39.116554421113||38.731807039763|38.583393625181|38.395848500255|38.395848500255|38.395848500255|38.395848500255|38.395848500255|37.913442015121|37.814762375087|37.814762375087|37.814762375087|37.710596373048|-40.493726886482|-40.493726886482|-40.493726886482|-40.493726886482|-40.493726886482||-40.493726886482|-40.493726886482|-40.882393162974|-40.882393162974|-40.882393162974|-40.882393162974|-40.882393162974|-40.882393162974|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067||-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.229435660067|-41.314815867414|-42.285505528574|-42.285505528574|-42.285505528574|-42.285505528574|-42.285505528574|-42.285505528574|-42.285505528574|-42.285505528574|-42.312036774031|39.400047474448|39.400047474448|39.400047474448|39.334495311914|39.279303766775|39.279303766775|39.279303766775|39.279303766775|39.279303766775|39.279303766775|39.279303766775|38.786964656565|38.164227858355
01591|1168633|/equities/golden-nugget-online-gaming|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01592|1024881|/equities/petiq|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE||||||||||||||||-45.898520477907|-45.898520477907|-45.944746450469|42.695816993478|42.695816993478|42.695816993478|42.695816993478|42.695816993478|42.695816993478||42.695816993478|42.695816993478|42.695816993478|42.695816993478|42.695816993478|42.695816993478|42.537018669715|42.288352212497|41.98178207564|41.651188477539|41.651188477539||41.651188477539|41.651188477539|41.651188477539|41.651188477539||41.586156337672|41.586156337672|41.4585097291|41.087537961846|41.087537961846|41.087537961846|41.087537961846|41.087537961846|41.087537961846|40.717540323342|39.733378264204|39.377088596308|39.353535831333|39.353535831333|39.353535831333|38.586151957911|38.094057163046|37.511731342525|37.40109062642||37.184823994836|36.625915956719|-38.999544147284|-38.999544147284|-38.999544147284|-38.999544147284|-38.999544147284|-38.999544147284|-38.999544147284|-38.999544147284|-38.999544147284|-38.999544147284|-38.999544147284|-38.999544147284|-38.999544147284|-38.999544147284|-38.999544147284|-38.999544147284|-38.999544147284|-38.999544147284|-38.999544147284|-38.999544147284|-38.999544147284|-38.999544147284|-38.999544147284|-39.591159824565|-39.594344037589|-40.017918378994|-40.017918378994|-41.08074207536|37.150474431904|37.150474431904|37.150474431904|37.150474431904|37.150474431904|37.150474431904|36.661639614007|36.532097731588|35.642558080033|35.642558080033|35.642558080033|35.642558080033|35.642558080033|35.642558080033|35.642558080033|35.642558080033|35.642558080033|35.642558080033|35.642558080033|35.642558080033|35.642558080033|35.642558080033|35.642558080033|35.642558080033|35.642558080033|35.642558080033|35.642558080033|35.642558080033|35.642558080033|35.500149856857|35.500149856857|35.500149856857||35.500149856857|35.351832640228|35.196761091613|34.757511306762|34.610566643608|33.755074319721|33.547938495858|33.547938495858|33.547938495858|33.547938495858|33.547938495858|33.547938495858|33.547938495858|33.547938495858|33.547938495858|33.547938495858|33.547938495858|33.547938495858|33.547938495858|33.547938495858|33.547938495858|33.547938495858|33.547938495858|33.547938495858|33.547938495858|33.312532058936|33.312532058936|33.312532058936|33.267334180385|33.267334180385|33.267334180385|33.267334180385|33.267334180385|33.267334180385|33.267334180385|33.267334180385|33.267334180385|32.999817536176|32.580075870952|32.354939562549||32.354939562549|31.47354412793|30.523935855747|30.323261646563|30.138623560065|29.738749014662|29.684455365719|29.684455365719|29.684455365719|29.684455365719||29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719||29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.684455365719|29.622451220157|28.090222581892|27.799136303828|27.156262449606|27.033781362885|27.033781362885|26.864479622701|26.096509347209|26.096509347209|26.096509347209|-29.490220342144|-29.490220342144|-29.490220342144|-29.490220342144|-29.490220342144|-29.490220342144||-29.490220342144|-29.490220342144|-29.490220342144|-29.490220342144|-29.490220342144|-29.490220342144|-29.490220342144|-29.490220342144|-29.490220342144|-29.490220342144|-31.42746680099|-32.379416226612|-32.379416226612|-32.379416226612|-32.379416226612|-32.379416226612|-32.379416226612|-32.379416226612|-32.379416226612|-32.379416226612|-32.379416226612|-32.379416226612|-32.379416226612|-32.379416226612|-32.379416226612|-32.455082091856|-32.455082091856|-32.588424321863|-32.653249869582|-33.033054707047|-33.533950564593
01594|15850|/equities/citi-trends|R2000GROWTH|40.179798625455|40.179798625455|40.179798625455|40.179798625455||40.179798625455|40.179798625455|40.179798625455|40.179798625455|40.179798625455|40.179798625455|40.179798625455|40.179798625455|40.179798625455|40.179798625455|40.179798625455|40.179798625455|40.179798625455|40.179798625455|40.179798625455|40.179798625455|40.179798625455|40.179798625455|40.179798625455||40.179798625455|40.179798625455|40.179798625455|40.179798625455|40.179798625455|40.179798625455|39.472676964223|39.472676964223|39.472676964223|39.472676964223|39.472676964223||39.472676964223|39.472676964223|39.472676964223|39.472676964223|39.472676964223|39.472676964223|39.472676964223|39.472676964223|39.472676964223|39.472676964223|39.472676964223|39.472676964223|39.472676964223|39.472676964223|39.472676964223|39.472676964223|39.472676964223|39.472676964223|39.472676964223|39.472676964223|39.472676964223|39.472676964223|39.472676964223|39.472676964223||39.408720356027|38.343579351681|36.680366794023|36.018046215916|36.018046215916|35.552353277595|35.552353277595|35.552353277595|35.552353277595|35.552353277595|35.552353277595|35.275948196419|34.32827489218|33.380306639505|33.174229531633|32.132907713183|32.132907713183|32.132907713183|32.132907713183|32.132907713183|32.132907713183|32.132907713183|32.132907713183|31.738788645276|31.074050754852|31.074050754852|31.074050754852|31.067613648648|31.042919287557|31.042919287557|30.745328622256|30.081392365221|30.081392365221|29.550771125457|29.550771125457|28.324130464816|-35.485633426364|-35.485633426364|-35.485633426364|-35.485633426364|-35.485633426364|-35.615148709279|-35.64294271785|-35.678269919621|-36.05974436785|-37.242220995439|-37.977057904682|31.923318397709|31.923318397709|31.923318397709|31.923318397709|31.923318397709|31.923318397709|31.923318397709|31.923318397709|31.923318397709|31.923318397709|31.923318397709|31.923318397709|31.605353580258|31.133272261683|31.133272261683||31.133272261683|31.133272261683|29.996027057632|29.996027057632|29.348601244902|29.348601244902|29.348601244902|29.348601244902|29.348601244902|29.348601244902|29.348601244902|29.348601244902|29.348601244902|-32.727003911613|-32.727003911613|-32.727003911613|-32.727003911613|-32.727003911613|-32.727003911613|-32.727003911613|-32.727003911613|-32.746583719163|-32.746583719163|-32.857540507264|29.631645324144|29.631645324144|29.631645324144|29.631645324144|29.631645324144|29.631645324144|29.631645324144|29.631645324144|29.631645324144|29.631645324144|29.631645324144|29.631645324144|29.631645324144|29.631645324144|29.631645324144|29.631645324144||29.631645324144|29.631645324144|29.631645324144|29.631645324144|-33.271793589117|-33.271793589117|-33.271793589117|-33.271793589117|-33.271793589117|-33.507299247849||-33.886165626094|29.413251936274|29.413251936274|29.413251936274|29.413251936274|29.413251936274|29.413251936274|29.413251936274|29.210319585091|29.202569525044|29.202569525044|27.248300173327|23.515385414869|23.515385414869|23.515385414869|23.515385414869|22.807372704381||22.095141212121|22.095141212121|22.095141212121|22.095141212121|22.095141212121|22.095141212121|22.095141212121|20.995712271416|20.729559252752|20.712443694023|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858||-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-23.904393429858|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-24.87131575376|-25.267017987373|-26.251408209406|-27.251537845188|-27.251537845188|-27.251537845188
01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE|-89.881878020006|82.382046751273|82.382046751273|82.382046751273||82.382046751273|82.382046751273|82.382046751273|81.004499916779|80.204286251228|80.204286251228|79.739587171776|79.739587171776|78.097873855413|76.56736053447|76.383213241124|76.383213241124|76.383213241124|76.383213241124|76.383213241124|76.383213241124|76.383213241124|76.269521237256|76.269521237256||76.269521237256|76.269521237256|75.164073839057|74.730712572572|74.730712572572|73.929164503644|73.929164503644|73.929164503644|73.929164503644|73.929164503644|73.929164503644||73.929164503644|73.929164503644|73.929164503644|73.929164503644||73.929164503644|73.929164503644|73.929164503644|73.929164503644|73.929164503644|72.934242937769|72.934242937769|72.934242937769|72.934242937769|72.758989040284|71.477208552789|-76.720049743203|-76.720049743203|-76.720049743203|-76.720049743203|-76.720049743203|-76.720049743203|-76.720049743203|-76.720049743203||-76.720049743203|-76.720049743203|-76.720049743203|-76.720049743203|-76.720049743203|-77.165057372547|-77.193118624662|-78.043217191969|-78.043217191969|-78.043217191969|-78.043217191969|-78.043217191969|-78.043217191969|-78.043217191969|-78.043217191969|-78.043217191969|-78.043217191969|-78.05315751239|-78.05315751239|-78.164131261732|-79.163755312922|-79.46404232497|-79.46404232497|-79.46404232497|-79.46404232497|-79.46404232497|-79.46404232497|-79.46404232497|-79.46404232497|-79.96254862144|-80.071481096332|-80.071481096332|-80.862203557828|-82.268201979081|-82.268201979081|-82.268201979081|-82.268201979081|-82.268201979081|-82.268201979081|-82.268201979081|-82.268201979081|-82.316055465717|-82.78506064523|-83.781188106693|-83.781188106693|-84.92020829536|-85.138220014119|-85.138220014119|-86.859395938573|-86.859395938573|-86.859395938573|-86.859395938573|-87.953770908445|81.112782114757|81.112782114757|81.112782114757|81.112782114757|81.112782114757|81.112782114757|81.112782114757|81.112782114757|81.112782114757||81.112782114757|80.779475126016|80.022023406031|80.022023406031|80.022023406031|79.938427835044|78.054754593412|78.054754593412|77.501996307947|76.845862107642|76.845862107642|76.845862107642|76.845862107642|-84.046544660331|-84.046544660331|-84.046544660331|-84.046544660331|-84.046544660331|-84.046544660331|-84.046544660331|-84.046544660331|-85.312268165749|-87.066412294354|-88.311013897753|-89.009733527342|-89.528316013724|-89.841694784618|-89.841694784618|-89.841694784618|-89.841694784618|-90.627436903292|83.404839637118|83.404839637118|83.404839637118|83.404839637118|83.404839637118|83.404839637118|83.003204869753|83.003204869753|-88.756513958367||-88.756513958367|-88.756513958367|-88.756513958367|-88.756513958367|-88.756513958367|-88.756513958367|-88.756513958367|-88.756513958367|-88.756513958367|-88.960013050936||-89.546678590667|-90.299921724412|-91.22296600564|-92.021748726945|-92.021748726945|-92.021748726945|-92.021748726945|-92.021748726945|-92.021748726945|-92.021748726945|-92.021748726945|-92.021748726945|-92.021748726945|-92.660271107467|-93.425552019288|-93.425552019288|-93.425552019288||-93.425552019288|-95.238949705947|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657||-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-95.323658662657|-96.071354660304|-99.028722958334|-101.84867172445|-101.84867172445|-101.84867172445|-103.49463272321|-105.01318374611|-105.01318374611|-105.01318374611|-105.01318374611|-105.01318374611|-106.53937081205|-106.81013243847|-107.07553787624|-107.07553787624|-107.07553787624|-107.30068970639|-107.30068970639|-107.30068970639|-107.30068970639|-107.30068970639|-107.30068970639
01596|21106|/equities/diebold-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01597|16311|/equities/healthways|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE|62.262414898258|62.262414898258|62.262414898258|62.087166361496||62.087166361496|62.087166361496|61.667404338701|60.881564004535|60.315322096106|60.315322096106|59.760089311772|59.760089311772|-64.921950038026|-64.921950038026|-64.921950038026|-64.921950038026|-64.921950038026|-64.921950038026|-65.333358784814|-65.333358784814|-65.333358784814|-65.333358784814|-65.61095473093||-68.521058472463|61.287473455121|61.287473455121|61.287473455121|60.948860344015|59.416077702931|57.402266577059|57.402266577059|57.378471369936|57.378471369936|57.378471369936||57.378471369936|57.378471369936|57.378471369936|57.378471369936||57.378471369936|57.378471369936|57.378471369936|57.378471369936|57.378471369936|56.64699504238|56.64699504238|56.64699504238|56.64699504238|56.504071843421|-59.793755613611|-59.793755613611|-59.793755613611|-59.793755613611|-59.793755613611|-59.793755613611|-59.793755613611|-59.793755613611|-59.793755613611||-59.793755613611|-59.793755613611|-59.793755613611|-59.793755613611|-59.793755613611|-59.793755613611|-60.521948376017|-61.101611603981|-61.161233148846|-61.248558337855|-61.248558337855|-61.248558337855|-61.248558337855|-61.248558337855|-61.248558337855|-61.248558337855|-61.248558337855|-61.357566099882|-61.640351434019|-62.271877476713|-62.271877476713|-62.271877476713|-62.271877476713|-62.271877476713|-62.271877476713|-62.271877476713|-62.271877476713|-62.271877476713|-62.271877476713|-62.271877476713|-62.271877476713|-62.271877476713|-62.271877476713|-62.543660457773|-62.543660457773|-62.543660457773|-62.543660457773|-62.543660457773|-62.543660457773|-62.543660457773|-62.543660457773|-62.543660457773|-62.543660457773|-62.968513603391|-63.311681874793|58.213264567999|58.213264567999|58.213264567999|58.213264567999|58.213264567999|58.213264567999|58.213264567999|58.213264567999|58.213264567999|58.213264567999|57.908626661421|57.908626661421|57.908626661421|57.908626661421|57.856388223477|57.856388223477|57.856388223477||57.856388223477|57.856388223477|57.856388223477|57.856388223477|57.276820010949|57.103965144476|55.984185227098|55.984185227098|55.984185227098|55.292091764252|55.292091764252|55.292091764252|55.292091764252|-59.654026842325|-59.654026842325|-59.654026842325|-59.654026842325|-59.654026842325|-59.654026842325|-59.654026842325|-59.654026842325|-60.510536458988|-61.993982185808|-62.885537533724|-63.292819134355|58.686917666618|58.686917666618|58.686917666618|58.686917666618|58.686917666618|58.686917666618|58.686917666618|58.686917666618|58.686917666618|58.686917666618|58.686917666618|58.686917666618|57.727686754006|57.444286667949|57.444286667949||57.444286667949|57.300232433225|57.300232433225|57.300232433225|57.300232433225|57.021367946096|-58.159392288095|-58.159392288095|-58.159392288095|-58.159392288095||-58.159392288095|-58.159392288095|-58.516598731022|-58.930919468116|54.727835347525|54.727835347525|54.727835347525|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444||-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.747136821444|-57.924042319915|-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779||-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779|-58.123389382779|-59.098211018708|51.265699209791|51.265699209791|51.265699209791|-57.724543035707|-57.724543035707|-57.724543035707|-57.724543035707|-57.724543035707|-57.724543035707|-57.724543035707|-57.724543035707|-57.724543035707|-57.724543035707|-57.724543035707|-57.724543035707|-57.724543035707|-58.277042641332|-59.184546636488|-59.184546636488|-59.184546636488|-59.184546636488|-59.184546636488
01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||-0.046142367838912|-0.046142367838912||-0.046142367838912|-0.046142367838912|-0.046142367838912|-0.046142367838912|-0.046142367838912|-0.046142367838912|-0.046142367838912|-0.046142367838912|-0.046142367838912|-0.046205510361104|-0.046205510361104|-0.046205510361104|-0.04931167831229|-0.051990753262757|-0.057848059354442|-0.062120065885807|-0.067275073173579|-0.072794525552057|-0.079771695082676||-0.087524105672254|-0.096137895216229|-0.10553377278459|-0.11622641409781|-0.13269601521224|-0.14570668444401|-0.15145187092728||-0.16716874549959||||-0.17963193958059|-0.18810299947722||-0.18810299947722|-0.18810299947722|||-0.18810299947722|-0.18810299947722|-0.18810299947722|-0.18810299947722|-0.18810299947722|-0.18810299947722|-0.18810299947722|-0.18810299947722|-0.18810299947722|-0.18810299947722|-0.26603111061633|-0.30277345531716|-0.31427605757596|-0.33695672297348|-0.34452413512456|-0.35283792480482|-0.36109768946583|-0.37295299492075|-0.38344221586204|-0.39186912636201|-0.39820457923456|-0.41397731009506|-0.44495257076713|-0.45669174290467|-0.46502415445964|-0.48818794287488|-0.50018660914286|-0.5266795609989|-0.55797729278033|-0.62716366361053|-0.68832072296045|-0.73519525570231|-0.76750582834701|-0.79494537750461|-0.84676708987|-0.88860787738961|-0.93956431569437|-0.95987978132544|-0.99711087017123|-1.0843676242438|-1.1224584881031|-1.1680149886965|-1.2694444081253||-1.3103549189111|-1.3245387813272|-1.568215322806|-1.7734614713474|-1.8144162311536|-1.8144162311536|-1.8144162311536|-2.7618569615132|-3.045229819378|-3.0651302167045|-3.0651302167045|-3.0651302167045|-3.1185945480253|-3.156593994872|-3.2038098889106|-3.2911389489432|-3.3459097830741|-3.4431276021499|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.508801320313|2.4678902528005|2.1724447300387|2.0541245432611||2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611||2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611|2.0541245432611|1.5100884141652|1.0044972365569|1.0044972365569|1.0044972365569|-1.3163266922205|-1.3163266922205|-1.3163266922205|-1.3478407688902||-1.3657836989083|-1.4074549957026|-1.4765764841721|-1.4765764841721|-1.4765764841721|-1.546701644227|-1.5502852084074|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.638221753328|-1.6673130897338||-1.7585534649486|-1.8965260604349|-1.9593699997917|-1.9593699997917|-1.9593699997917|-1.9593699997917|-1.9593699997917|-1.9593699997917|-1.9593699997917|-2.0837443941451|-2.26168823834|-2.3422694794403|-2.3422694794403|-2.4317770988926|-2.5877575312704|-2.8211510948175|-3.0531512556069|-3.1046791074003|-3.408999012281|-3.5086765933583|-3.8228740613272|-3.908162565614|-3.908162565614|-3.908162565614|-3.908162565614|-4.1371252620499|-4.2651390592566|-4.5159879040179|-4.6565420574013|-5.0728111612404|-5.0728111612404
01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH|56.925870588157|56.82874454694|56.715828198382|56.627586649732||56.520094446426|56.428438773956|56.29382156355|56.149245622234|56.008606569056|55.827341335885|55.650378829762|55.504311489313|55.322290552158|55.089488281695|54.850820609693|54.518689125516|54.215209927535|53.831900877396|53.476556454146|53.039506552445|52.543062446103|51.937848035479|51.292608199279||-37.774447345026|-37.774447345026|-37.774447345026|-37.774447345026|-37.774447345026|-37.774447345026|-37.774447345026|-37.774447345026|-37.774447345026|-37.774447345026|30.086276738764||30.086276738764|30.086276738764|30.086276738764|30.086276738764||30.086276738764|30.086276738764|30.086276738764|30.086276738764|30.086276738764|30.086276738764|30.086276738764|30.086276738764|30.086276738764|29.85363993923|29.373022877288|28.875898188035|28.54101882343|28.35113499302|27.193953291272|27.193953291272|27.193953291272|27.193953291272|27.193953291272||25.924950564012|24.214945753531|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|23.780332693114|22.899813794046|21.713719502297|21.713719502297|21.713719502297|21.713719502297|19.682556301584|18.746995455943|18.294716842663|16.401829728033|16.357962642366|16.357962642366|15.762702449885|14.470457976648|14.470457976648|13.623885624485|13.163034484206|12.172327038777|11.389074693269|10.75402215912|10.589379935287|10.414650127648|9.3381439020887|-12.609894975431|-12.609894975431||-12.609894975431|-12.609894975431|-12.609894975431|-12.609894975431|-12.609894975431|-12.609894975431|-12.609894975431|-12.609894975431|-12.609894975431|-12.609894975431|-12.609894975431|-12.609894975431|-12.609894975431|-12.609894975431|-12.609894975431|-12.609894975431|-12.609894975431|-12.609894975431|-13.256972772553|10.28022023572|10.28022023572|10.28022023572|10.28022023572|10.28022023572|10.28022023572|10.28022023572|10.28022023572|10.28022023572|9.2338005319064|9.0379393117102|8.3666440664036|7.9952711865615|7.9952711865615|7.8214120649973|7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652||7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652||7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652|7.1063247082652|6.7536945208379|6.455216445798|5.4591288989057|5.4249105613947|5.4249105613947|5.4249105613947|5.4249105613947|5.4249105613947|5.4249105613947|5.4249105613947||5.4249105613947|-8.3115151735327|-8.3115151735327|-8.3115151735327|-8.3115151735327|-8.3115151735327|-8.3115151735327|-8.3344612753149|-8.3709963034859|-8.3709963034859|-8.3709963034859|-8.5180202265422|-8.5180202265422|-8.6992919739182|-8.6992919739182|-8.6992919739182|-8.6992919739182|-8.6992919739182|-8.6992919739182|-8.6992919739182|-8.6992919739182|-8.6992919739182|-8.6992919739182|-8.6992919739182|-8.7181020109847||-9.0084468621893|-9.2138297843584|-9.4199446440899|-9.4199446440899|-9.4199446440899|-9.7921604846544|-9.8374006190373|-10.720445438499|-11.02716119673|-11.181290127459|-11.641433479194|9.2562656199432|9.2562656199432|9.2562656199432|9.2562656199432|9.2562656199432|9.2562656199432|9.2562656199432|8.6136276231316|-10.944113973359|-10.944113973359|-10.944113973359|-10.944113973359|-10.944113973359|-10.944113973359|-10.944113973359|-10.944113973359|-10.944113973359|-10.944113973359|-10.944113973359|-10.944113973359
01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE|15.251332962661|15.251332962661|15.251332962661|15.251332962661||15.251332962661|15.251332962661|15.251332962661|15.251332962661|15.251332962661|15.251332962661|15.251332962661|15.251332962661|15.251332962661|15.251332962661|15.251332962661|15.251332962661|15.251332962661|14.81314808809|14.673608641748|14.655287271213|14.544208426687|14.078131564694|13.670523732058||13.335026097686|12.846140146687|12.365931558554|12.365931558554|12.341563383677|12.340455294785|12.340455294785|12.340455294785|12.340455294785|11.950505628781|11.873515968381||11.873515968381|11.873515968381|11.873515968381|11.873515968381||11.873515968381|11.873515968381|11.738350635169|11.432334270078|11.237593321887|11.062326118777|11.023550860467|11.023550860467|10.984501062038|10.906648342342|10.906648342342|10.906648342342|-11.773247336348|-11.773247336348|-11.773247336348|-11.773247336348|-11.773247336348|-11.773247336348|-11.806703840761||-11.806703840761|-11.806703840761|-11.806703840761|-11.806703840761|-11.931892804602|-11.96793670599|-12.006874719641|-12.045693732391|-12.295215501929|-12.500239096908|-12.674077927245|-12.674077927245|-12.674077927245|-12.674077927245|-12.811327762309|-12.811327762309|-12.811327762309|-12.811327762309|-12.811327762309|-12.811327762309|-13.059253236655|-13.266114840908|-13.272849438371|-13.375054807334|-13.48700520161|-13.751672814987|-13.942969983046|-13.948660124016|-13.948660124016|-14.165677958806|-14.315690562994|-14.315690562994|-14.315690562994|-14.457989319465|-14.522984362748|-14.522984362748|-14.522984362748|-14.522984362748|-14.522984362748|-14.535537562002|-14.758375310489|13.732130336706|13.732130336706|13.732130336706|13.732130336706|13.732130336706|13.732130336706|13.629866494011|13.554007624334|13.14696848514|13.14696848514|13.14696848514|13.14696848514|13.14696848514|12.924409841193|12.748700760551|12.748700760551|12.748700760551|12.748700760551|12.748700760551|12.69584843022|12.69584843022||12.69584843022|12.69584843022|12.635133009549|12.635133009549|12.635133009549|12.635133009549|12.635133009549|12.635133009549|12.635133009549|12.635133009549|12.597237793746|12.597237793746|12.498597692718|12.428441974046|-13.250949014537|-13.250949014537|-13.250949014537|-13.250949014537|-13.250949014537|-13.250949014537|-13.250949014537|12.863627985113|12.863627985113|12.863627985113|12.863627985113|12.863627985113|12.807919955909|12.569355356097|12.382617380221|12.230686189951|12.196924000119|11.989271090135|11.872621591343|11.872621591343|11.872621591343|11.819254531111|11.819254531111|11.556115827788|11.540073156996|11.540073156996||11.540073156996|11.175637510798|10.768763837308|10.695848316054|10.60372102934|10.277745492788|10.058050693772|9.9400567100024|9.6543841829977|9.6543841829977||9.5772683976497|9.5772683976497|9.5772683976497|9.5772683976497|9.5772683976497|9.5772683976497|9.4427422813139|9.3924359007634|9.3177063381183|9.1174513405681|8.9861297025042|8.9861297025042|8.9861297025042|8.9861297025042|8.9861297025042|8.9861297025042|8.9861297025042||8.9861297025042|8.9861297025042|8.9861297025042|8.9861297025042|8.9290329498006|8.8819809536087|8.8675549737983|8.8675549737983|8.8675549737983|8.8675549737983|8.5772832491191|8.5297588350808|8.33250983583|8.242234328488|8.242234328488|7.9572641740359|-8.8433810830739|-8.8433810830739|-8.8433810830739|-8.8433810830739|-8.8433810830739|-8.8433810830739|-8.8433810830739|-8.8433810830739|-8.8433810830739||-8.8433810830739|-8.8433810830739|-8.8433810830739|-8.8433810830739|-8.8433810830739|-8.8433810830739|-8.8433810830739|-8.8433810830739|-8.8433810830739|-9.0470907026559|8.4030183504669|8.4030183504669|8.4030183504669|8.4030183504669|8.4030183504669|8.4030183504669|8.4030183504669|8.3680762395426|-9.2338289402091|-9.2338289402091|-9.2338289402091|-9.2338289402091|-9.2338289402091|-9.252102344849|-9.252102344849|-9.252102344849|-9.252102344849|-9.252102344849|-9.252102344849|-9.4104132846752|-9.4403262354444
01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.518400854925|43.518400854925|43.518400854925|43.518400854925|43.483777676533|43.471696494366|43.42632974336|43.425365381212|43.416238074801|43.36193281335||43.319367580087|43.278187200395|43.265486634404|43.196095268628|43.186216982096|43.074081694517|42.997172728774|42.997172728774|42.884103129966|42.841225225244||42.782472167318|42.692190737531|42.002434830981|41.806215834124|41.806215834124|41.792461368224|41.692735430025|41.561095286766|41.481773854802|41.458636709397|41.348209006195|41.261898895772|41.185443556609|41.133827487961|41.040212516802|40.825303268452|40.670335769675||40.532594468883|40.426216313895|40.355240713288|40.155821997512|40.126469937285|40.049966537644|39.842184185639|39.626871876866|39.368189923134|39.32243253585|39.041589756766|38.712322892921|38.635913308215|38.125458222575|26.644399517053|26.43635879768|26.43635879768|26.43635879768|26.43635879768|26.43635879768|26.43635879768|25.733175132154|-27.95056098818|-27.95056098818|-27.95056098818||-27.95056098818|-27.95056098818|-27.95056098818|-27.95056098818|-27.95056098818|-27.95056098818|-27.95056098818|-27.95056098818|-27.95056098818|-27.95056098818|-30.047845881507|-30.734933244501|-30.734933244501|-31.046086270847|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033|27.43643409033
01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE|-186.82168510457|-186.82168510457|-186.82168510457|-186.82168510457||-186.82168510457|-190.17381379891|-199.12339886348|-205.15516692975|-209.9654732293|-209.9654732293|-209.9654732293|-209.9654732293|-211.00102401582|-211.00102401582|-211.00102401582|-211.00102401582|-215.22169850499|-223.51716331012|203.58319045319|203.58319045319|203.58319045319|203.58319045319|203.58319045319||203.58319045319|203.58319045319|203.58319045319|203.58319045319|201.59303910218|199.09329411147|197.37196242513|197.37196242513|194.86618691026|194.86618691026|194.86618691026||194.86618691026|194.86618691026|194.86618691026|194.86618691026|194.86618691026|194.86618691026|194.86618691026|194.86618691026|190.01516451142|190.01516451142|185.21212804871|184.70430400415|184.70430400415|184.70430400415|181.27728385444|175.38476095724|-192.60882492569|-192.60882492569|-192.60882492569|-192.60882492569|-192.60882492569|-192.60882492569|-192.60882492569|-192.60882492569||-192.60882492569|-192.60882492569|-192.60882492569|-192.60882492569|-192.60882492569|-192.60882492569|-192.67896440853|-195.60488982439|-195.60488982439|-195.60488982439|-195.60488982439|-195.60488982439|-195.60488982439|-195.60488982439|-195.60488982439|-195.60488982439|-195.60488982439|-195.60488982439|-195.60488982439|-195.60488982439|-195.60488982439|-195.60488982439|-195.60488982439|-195.60488982439|-195.60488982439|-195.60488982439|-195.60488982439|-195.60488982439|-195.60488982439|-195.60488982439|-195.60488982439|-195.60488982439|-197.03488090569|-198.15847871628|-199.39609292179|-204.47287912534|-208.93904124549|-211.989478337|193.6362796883|193.6362796883|193.6362796883|193.6362796883|193.6362796883|193.6362796883|193.6362796883|193.6362796883|193.6362796883|193.6362796883|193.6362796883|192.08093394813|192.08093394813|187.8638125479|184.25034619037|182.7648262521|181.44867749741|181.44867749741|181.44867749741|181.44867749741|181.44867749741|181.44867749741|181.44867749741|181.44867749741||181.44867749741|181.44867749741|181.14575243582|179.28303606262|179.28303606262|177.26559196302|173.88315895739|171.82017271986|170.18313672185|170.18313672185|170.18313672185|170.18313672185|170.18313672185|168.41773880657|-189.28191576517|-189.28191576517|-189.28191576517|-189.28191576517|-189.28191576517|-189.28191576517|-189.28191576517|-189.28191576517|-189.28191576517|-190.98602602787|-192.24187927205|-192.24187927205|-192.24187927205|-192.24187927205|-192.65242767289|-194.96122402565|-197.41970194066|-199.91411228406|-204.58179664863|186.23531256472|186.23531256472|182.67057101857|182.67057101857|181.72220501209|181.72220501209|181.72220501209||180.64439608549|177.98655008712|176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257||176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257|176.05200996257|175.43611695874|173.92457684|173.32534370601|173.32534370601||173.32534370601|173.32534370601|173.32534370601|173.32534370601|173.32534370601|172.63411077062|171.72614133363|171.72614133363|171.72614133363|168.90015408734|165.88522335931|163.72211029181|157.70400865485|-177.52651129249|-177.52651129249|-177.52651129249|-177.52651129249|-177.52651129249|-178.55333614883|-180.11315812598|-180.3974021224|-182.10126753264|-182.10126753264|-182.10126753264|-182.10126753264||-185.26363065964|-185.56572070914|-185.56572070914|-185.56572070914|-185.56572070914|-185.56572070914|-185.56572070914|-185.56572070914|-185.56572070914|-185.56572070914|-185.56572070914|-189.7745480718|-189.7745480718|-189.7745480718|-192.78311466529|-195.09344910862|-196.44161530868|-198.58595194327|-198.58595194327|-198.58595194327|-198.58595194327|-198.58595194327|-198.58595194327|-198.58595194327|-199.33717340349|-199.45611674645|-199.45611674645|-199.45611674645|-199.45611674645|-203.44290698743|-205.21323059639
01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH|-34.069067328614|-36.361741853469|30.503064446191|-30.030969720146||-30.030969720146|-30.459221198555|-30.459221198555|-30.737757672818|-30.737757672818|-30.737757672818|-30.737757672818|-30.737757672818|27.667939281719|27.667939281719|27.667939281719|27.667939281719|27.667939281719|27.667939281719|27.667939281719|27.667939281719|27.667939281719|27.667939281719|27.667939281719||27.667939281719|27.667939281719|27.667939281719|27.667939281719|27.667939281719|27.667939281719|27.667939281719|27.551192601805|27.009620549316|27.009620549316|27.009620549316||27.009620549316|27.009620549316|26.972911810472|26.852318948722|26.805688003938|26.701663975628|26.370248058009|26.267913887269|26.267913887269|26.267913887269|25.985119858573|25.985119858573|25.985119858573|25.985119858573|25.985119858573|25.985119858573|25.114855915518|24.615950962141|24.273183924439|23.237438420987|22.967430676063|22.666795552132|22.666795552132|22.666795552132||22.618759594284|22.618759594284|22.5447103292|21.6744134832|21.6744134832|21.6744134832|21.6744134832|21.6744134832|21.6744134832|21.6744134832|21.6744134832|21.620760379961|21.499733433382|20.684425867549|20.555473580351|20.059891000195|20.059891000195|14.548012696818|14.119283972556|14.119283972556|14.119283972556|14.022709275147|14.019014495041|14.019014495041|14.019014495041|14.019014495041|14.019014495041|14.019014495041|14.019014495041|14.019014495041|14.019014495041|14.019014495041|14.019014495041|14.019014495041|14.019014495041|14.019014495041|14.019014495041|14.019014495041|13.571232841441|13.14238203497|13.14238203497|13.14238203497|13.14238203497|13.14238203497|13.14238203497|13.14238203497|13.14238203497|12.864869101525|12.826798897849|12.702276527735|12.569196608168|12.506884948526|12.411732032177|12.411732032177|12.411732032177|12.411732032177|12.411732032177|12.255535684556|12.250037880129|12.250037880129|12.250037880129|12.250037880129||12.050042438713|11.846436129904|11.818818051392|11.667800081578|11.667800081578|11.618944420646|11.346049324484|11.240055366591|11.116727877806|11.004933062311|11.004933062311|11.004933062311|11.004933062311|10.652148025031|10.584647567588|10.584647567588|10.584647567588|10.584647567588|10.584647567588|-10.679016729939|-10.679016729939|-10.679016729939|-10.679016729939|-10.679016729939|-10.679016729939|-10.679016729939|-10.679016729939|-10.679016729939|-10.679016729939|-10.679016729939|-10.695949106534|-10.695949106534|-10.695949106534|-10.868637382012|-10.95222635591|-10.95222635591|-10.95222635591|-10.95222635591|-10.95222635591|-10.960251281924||-11.053890226358|-11.110839535573|-11.110839535573|-11.110839535573|-11.110839535573|-11.110839535573|-11.110839535573|-11.110839535573|-11.110839535573|-11.110839535573||-11.110839535573|-11.1359330038|-11.179314703827|-11.214294004314|-11.25440679178|-11.25440679178|-11.25440679178|-11.25440679178|-11.25440679178|-11.25440679178|-11.25440679178|-11.25440679178|-11.25440679178|-11.25440679178|-11.25440679178|-11.25440679178|-11.25440679178||-11.25440679178|-11.617674039308|-11.66194353054|-11.66194353054|-11.66194353054|-11.66194353054|-11.66194353054|-11.808547708172|-12.026164342715|-12.047887715971|-12.047887715971|-12.129673396167|-12.129673396167|-12.129673396167|12.866917185837|12.866917185837|12.866917185837|12.866917185837|12.866917185837|12.866917185837|12.866917185837|12.648241631249|-14.272259201982|-14.272259201982|-14.272259201982||-14.272259201982|-14.272259201982|-14.272259201982|-14.272259201982|-14.272259201982|-14.272259201982|-14.272259201982|-14.272259201982|-14.272259201982|-14.272259201982|-14.272259201982|-14.272259201982|-14.272259201982|-14.272259201982|-14.314177052156|-14.495474038274|-14.633027219939|-14.751141177469|-14.854045826917|-14.865298872341|-14.865298872341|-14.865298872341|-14.865298872341|-14.865298872341|-14.865298872341|-14.934798696692|-15.432553745039|-15.540337589855|-15.690930608771|-15.872145445106|-15.884656304515
01605|15538|/equities/black-diamond|R2000GROWTH|-3.8700381136976|-3.8700381136976|-3.8700381136976|-3.8700381136976||-3.9341829736834|-3.9341829736834|3.4070384270145|3.4070384270145|3.4070384270145|3.4070384270145|3.4070384270145|3.4070384270145|3.4070384270145|3.4070384270145|3.4070384270145|3.4070384270145|3.4070384270145|3.4070384270145|3.4070384270145|3.4070384270145|3.4070384270145|3.4070384270145|3.4070384270145||3.4070384270145|3.4070384270145|3.3789315760349|3.3121461007568|3.2454401622848|3.2235446517816|3.1715865680661|3.1715865680661|3.1715865680661|3.1715865680661|3.1715865680661||3.1715865680661|3.1715865680661|3.1715865680661|3.1715865680661||3.1715865680661|3.1715865680661|3.1715865680661|3.1715865680661|3.1715865680661|3.1715865680661|3.1715865680661|3.1715865680661|3.1715865680661|3.1715865680661|3.1715865680661|3.1715865680661|3.1715865680661|3.1715865680661|3.1715865680661|3.1715865680661|-3.6821536705963|-3.6821536705963|-3.6821536705963||-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.6821536705963|-3.7791719630864|-3.7791719630864|-3.7791719630864|-3.7791719630864|-3.8428354876468|-3.8695727340855|-3.8739696732801|3.4563215077626|3.4563215077626|3.4563215077626|3.4563215077626|3.4563215077626|3.4563215077626|3.4563215077626|3.4563215077626|3.4563215077626|3.4563215077626|3.4563215077626|3.4563215077626|3.4563215077626|3.4563215077626|3.4563215077626|3.442784872398|3.4306166864603|3.3033297566539|3.2885102716743|3.2885102716743|3.2885102716743|3.2885102716743||3.2885102716743|3.2885102716743|3.2885102716743|3.2885102716743|3.2166780992414|3.0913144663601|-3.6250457934806|-3.6250457934806|-3.6250457934806|-3.6250457934806|-3.6250457934806|-3.6250457934806|-3.6250457934806|-3.6250457934806|-3.6250457934806|-3.6250457934806|-3.6250457934806|-3.7067175631467|-3.725175940542|-3.725175940542|-3.7938065921252|-4.0542296474714|3.6121225044815|3.6121225044815|3.6121225044815|3.6121225044815|3.6121225044815|3.6121225044815|3.4837472356788|3.35888570298|3.3186251990499|3.3186251990499|3.3186251990499|3.3186251990499|3.3186251990499|3.3186251990499|3.3186251990499|3.297826904483|3.297826904483|3.297826904483||3.297826904483|3.264252192916|3.2547462634508|3.2547462634508|3.2547462634508|3.2547462634508|3.2547462634508|3.1909460210214|3.1909460210214|3.1909460210214||3.1909460210214|3.1909460210214|3.1909460210214|3.1451831556492|3.1451831556492|-3.5495770582116|-3.5495770582116|-3.5495770582116|-3.5495770582116|-3.5495770582116|-3.5495770582116|-3.5495770582116|-3.5495770582116|-3.5495770582116|-3.5495770582116|-3.5495770582116|-3.5690409576705||-3.5690409576705|-3.5690409576705|-3.5690409576705|-3.6669897675306|-3.6677666107582|-3.7244908151502|-3.7244908151502|-3.7244908151502|-3.7244908151502|-3.7244908151502|-3.7244908151502|-3.7244908151502|-3.7244908151502|-3.7244908151502|-3.8017838057023|-3.8017838057023|-3.8061466815714|-3.8061466815714|-3.8243851797055|-3.8687614485369|-3.8731466967249|-3.8731466967249|-3.8731466967249|-3.8731466967249|-3.8731466967249||-3.9412740025679|-4.0119475954682|-4.0119475954682|-4.0119475954682|-4.0119475954682|-4.0119475954682|-4.0119475954682|-4.0119475954682|-4.0119475954682|-4.0119475954682|-4.0371639854279|-4.1757377128432|-4.1852641614091|-4.2130713100578|-4.3356348403456|-4.3651405214971|-4.3651405214971|-4.4189581406223|-4.4189581406223|-4.4189581406223|-4.4993979546877|-4.5854590127317|-4.5854590127317|-4.6194933597078|-4.6586758506434|-4.6586758506434|-4.7009507828439|-4.7199453704318|-4.8172127163733|-4.8172127163733|-4.8172127163733
01606|1084219|/equities/rubius-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH|-18.129385786766|-18.241772381751|-18.241772381751|-18.456969173185||-18.59496604892|-18.758661505279|-18.758661505279|-19.347957554456|-19.476619233684|-19.787909920564|-19.909899746435|-20.023130841623|-20.023130841623|-20.023130841623|-20.023130841623|-20.084350210174|-20.266678180677|-20.326040532571|-20.326040532571|-20.326040532571|-20.326040532571|-20.326040532571|-20.326040532571||-20.326040532571|-20.326040532571|-20.326040532571|-20.326040532571|-20.326040532571|-20.326040532571|-20.326040532571|-20.326040532571|-20.326040532571|-20.854489090688|-21.943876640274||18.792111983382|18.792111983382|18.792111983382|18.792111983382||18.792111983382|18.792111983382|18.792111983382|18.792111983382|18.792111983382|18.792111983382|18.792111983382|18.792111983382|18.792111983382|18.780562769709|18.780562769709|18.780562769709|18.780562769709|18.044514218236|16.317238321199|15.429516429461|15.429516429461|15.429516429461|15.429516429461||15.429516429461|15.429516429461|15.429516429461|15.429516429461|15.429516429461|15.429516429461|15.429516429461|15.429516429461|15.429516429461|15.353350342156|15.158306215473|14.97772443818|14.97772443818|14.385248852294|14.271943092922|-15.729696257235|-15.729696257235|-15.729696257235|-15.729696257235|-15.729696257235|-15.729696257235|-15.729696257235|-15.729696257235|-15.729696257235|-15.729696257235|-15.729696257235|-15.729696257235|-15.729696257235|-15.729696257235|-16.335217987301|-16.414686824218|14.600612487959|14.600612487959|14.600612487959|14.600612487959|14.600612487959|14.600612487959|14.600612487959|14.600612487959|14.600612487959|14.600612487959|14.600612487959|14.600612487959|14.582658439396|14.529404667382|14.529404667382|14.529404667382|14.529404667382|14.529404667382|14.529404667382|14.328077240525|14.292574692367|14.183305068105|14.183305068105|14.183305068105|13.9765306857|13.9765306857|13.9765306857|13.9765306857|13.959637253712|13.959637253712|13.723208155048||13.636344197259|13.636344197259|13.636344197259|13.636344197259|13.636344197259|13.636344197259|13.30009370999|13.30009370999|13.30009370999|13.30009370999|13.30009370999|13.30009370999|13.30009370999|13.30009370999|13.30009370999|13.30009370999|13.30009370999|13.30009370999|13.30009370999|13.30009370999|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918|-14.605182959918||-14.697754961497|-14.697754961497|-14.697754961497|-14.697754961497|13.458939152232|13.458939152232|13.458939152232|13.458939152232|13.458939152232|13.458939152232||13.458939152232|13.458939152232|13.458939152232|13.458939152232|13.458939152232|13.458939152232|13.458939152232|13.458939152232|13.458939152232|13.229492458875|13.229492458875|13.103324714827|13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866||13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866|13.056243481866|12.728325859961|12.722029068136|12.491698797173|12.463276182751|12.407251290856|12.290279260805|12.284199149003|12.105183550593|12.105183550593||11.706870605412|11.193189517064|10.824099160348|10.342332629269|10.049258527828|9.8491759936818|-11.358271850486|-11.358271850486|-11.358271850486|-11.358271850486|-11.358271850486|-11.358271850486|-11.358271850486|-11.536412995546|-12.110709130199|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587|-12.289516803587
01608|15737|/equities/clearfield|R2000GROWTH|-33.35421537472|-33.35421537472|-33.35421537472|-33.35421537472||-33.35421537472|-33.35421537472|-33.35421537472|-33.35421537472|-33.35421537472|-33.35421537472|-33.35421537472|-33.35421537472|-33.35421537472|-33.35421537472|-33.35421537472|29.788625744235|29.788625744235|29.788625744235|29.788625744235|29.788625744235|29.788625744235|29.788625744235|29.788625744235||29.788625744235|29.788625744235|29.039029363407|-32.204439676316|-32.204439676316|-32.204439676316|-32.204439676316|-32.204439676316|-32.204439676316|-32.204439676316|-32.204439676316||-32.210260325572|-32.41745097587|-32.41745097587|-32.41745097587||-32.41745097587|-32.41745097587|-32.41745097587|-32.41745097587|-32.877722925052|-33.294482458123|-33.294482458123|-33.294482458123|-33.294482458123|-33.294482458123|-33.294482458123|-33.294482458123|-33.294482458123|-33.294482458123|-33.294482458123|-33.294482458123|-33.341246133576|-33.341246133576|-33.341246133576||-33.341246133576|-33.341246133576|-33.341246133576|-33.341246133576|-33.341246133576|-33.341246133576|-33.341246133576|-34.078607247416|-34.65123067757|-35.649034473624|-35.649034473624|-35.649034473624|-35.649034473624|-35.649034473624|-36.488925692468|-37.53045267201|33.362776095553|33.362776095553|33.362776095553|33.362776095553|33.362776095553|33.362776095553|33.362776095553|33.362776095553|33.362776095553|33.362776095553|33.362776095553|33.362776095553|33.362776095553|33.362776095553|33.362776095553|33.212342243153|33.212342243153|33.212342243153|33.212342243153|33.212342243153|33.212342243153|33.212342243153|-35.825274413504|-35.825274413504|-35.825274413504|-35.825274413504|-35.825274413504|-35.825274413504|-35.825274413504|-35.825274413504|-35.825274413504|-35.825274413504|-35.825274413504|-35.825274413504|-35.825274413504|-35.825274413504|-35.825274413504|-35.825274413504|-35.825274413504|-35.825274413504|-35.825274413504|-35.825274413504|-35.825274413504|-35.825274413504|-35.825274413504|-36.558060056278||-36.704738222168|-36.704738222168|-36.704738222168|-36.704738222168|-36.704738222168|-36.704738222168|-36.704738222168|-37.306375488756|-37.8560903173|-38.141393407772|-38.170415914269|-39.913516190551|-41.131568365969|-41.131568365969|-41.131568365969|-41.131568365969|-44.425341744862|-46.930419976034|-46.930419976034|-46.930419976034|-46.930419976034|40.854473497443|40.854473497443|40.854473497443|40.854473497443|40.854473497443|40.854473497443|40.854473497443|40.746264528431|40.746264528431|40.746264528431|40.746264528431|40.746264528431|40.746264528431|40.746264528431|40.746264528431|40.746264528431|40.746264528431|40.746264528431|40.746264528431||40.746264528431|39.895128666343|39.895128666343|39.895128666343|38.492089204194|38.19313768219|38.19313768219|38.19313768219|36.935262826538|36.308810160982||36.308810160982|36.308810160982|36.308810160982|36.308810160982|36.308810160982|36.308810160982|35.630628613321|35.630628613321|35.365420478018|34.976014223402|34.976014223402|34.301061462772|34.301061462772|34.301061462772|34.301061462772|34.301061462772|34.301061462772||34.208854366016|34.208854366016|34.208854366016|34.208854366016|34.208854366016|34.208854366016|32.728513797865|32.328349520482|32.247055929808|30.327284196912|30.242815180949|27.821018086254|27.821018086254|27.821018086254|27.821018086254|27.162797780367|26.078386142886|-29.663798491289|-29.663798491289|-29.663798491289|-29.663798491289|-29.663798491289|-29.663798491289|-29.663798491289|-29.663798491289||-29.663798491289|-29.663798491289|-29.663798491289|-29.663798491289|-29.663798491289|-29.663798491289|-29.663798491289|-29.663798491289|-29.663798491289|-29.663798491289|-31.538110168035|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.511125934392|-32.777917531099|-33.70990663432|-34.752466753959
01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH|-2.609355787136|-2.609355787136|-2.609355787136|-2.609355787136||1.9788818591882|1.9788818591882|1.9788818591882|1.8290855348165|1.7175061040515|-1.7687887675239|-1.7687887675239|-1.7842097554685|-1.7948274914955|-1.7986305890851|-1.8154229519955|-1.8601754239524|-1.9300394446016|-1.9625048803356|-2.0542720740666|-2.1299698435923|-2.1299698435923|-2.1299698435923|-2.1299698435923||-2.1442166121149|-2.1442166121149|-2.1442166121149|-2.1442166121149|-2.1442166121149|-2.1543414874018|-2.1543414874018|-2.1554272675956|-2.1554272675956|-2.1554272675956|-2.1910302599762||-2.2007108347208|-2.2007108347208|-2.2007108347208|-2.2276060454382|-2.2276060454382|-2.2348839197058|-2.2348839197058|-2.2882307335102|-2.2882307335102|-2.2882307335102|-2.2882307335102|-2.2924563735021|-2.4071737096588|1.8915558241915|1.8915558241915|1.8915558241915|1.8915558241915|1.8620065873543|1.7100072244449|1.6783413665873|1.6108913853763|1.6108913853763|1.6108913853763|1.6108913853763||1.5437681559057|1.494742453466|1.4474916660898|1.4423976612332|1.4423976612332|1.4423976612332|1.4423976612332|1.4423976612332|1.4423976612332|1.4423976612332|-1.5011407151994|-1.5011407151994|-1.5011407151994|-1.5011407151994|-1.5162836102542|-1.5162836102542|-1.5162836102542|-1.5320965661956|-1.5320965661956|-1.5320965661956|-1.5320965661956|-1.5367739415117|-1.5443469098658|-1.5443469098658|-1.5443469098658|-1.5470521043242|-1.5600578664079|-1.59173097857|-1.6313677987363|-1.6326331036608|-1.6326331036608|-1.6326331036608|-1.6558796818534|-1.6558796818534|-1.6558796818534|-1.6558796818534|-1.6685051780586|-1.6912736751621|-1.6912736751621|-1.6912736751621|-1.6912736751621|-1.7319707581274|-1.7633008370656|-1.7890398711914|-1.796110964589|-1.8206788111314|-1.8357542078346|-1.8656602083146|-1.8694353746833|-1.8694353746833|-1.8694353746833|-1.8694353746833|-1.8702680599047|-1.8702680599047|-1.8702680599047|-1.8702680599047|-1.8702680599047|-1.8702680599047|-1.8702680599047|-1.8702680599047|-1.8728279220412|-1.8728279220412||-1.8923310623511|-1.9003301837454|-1.9003301837454|-1.9003301837454|-1.9003301837454|-1.9003301837454|-1.9003301837454|-1.9003301837454|1.6297302125172|1.6297302125172|1.6297302125172|1.6297302125172|1.6297302125172|1.6297302125172|1.6297302125172|1.6297302125172|1.6297302125172|1.6297302125172|1.6297302125172|1.6297302125172|1.6297302125172|1.6297302125172|1.6297302125172|1.6297302125172|1.6297302125172|1.6297302125172|1.6297302125172|1.6297302125172|1.5702558555289|1.549450911646|1.5475877420736|1.5475877420736|1.5475877420736|1.5475877420736|1.5475877420736|1.5475877420736|1.5263807990631|1.4877608605472|1.4877608605472|1.3743787681888||1.3384695900084|1.3384695900084|1.3384695900084|1.3384695900084|1.3384695900084|1.3357358220278|1.3357358220278|1.3357358220278|1.3357358220278|1.3357358220278||1.3357358220278|1.3357358220278|1.3357358220278|1.3357358220278|1.3357358220278|1.3357358220278|1.3357358220278|1.3357358220278|1.3357358220278|1.3357358220278|1.3357358220278|1.2494397762814|1.2287774346546|1.2287774346546|1.2287774346546|1.2220082440062|1.1851620948655||1.1851620948655|1.1851620948655|1.1851620948655|1.1851620948655|1.1508134180023|1.0849593738399|1.0047647081876|1.0047647081876|0.99161082098491|-1.1818197209884|-1.1818197209884|-1.1818197209884|-1.1818197209884|-1.1818197209884|-1.1818197209884|-1.1818197209884|-1.1818197209884|-1.1818197209884|-1.1818197209884|-1.1883108272872|-1.1956397841067|-1.2323275351625|-1.2422694756037|-1.2454909024832|-1.2454909024832||-1.2454909024832|-1.255156563189|-1.2994626031561|-1.2994626031561|-1.2994626031561|-1.2994626031561|-1.2994626031561|-1.2994626031561|-1.2994626031561|-1.2994626031561|-1.3764695973576|-1.4141558089294|-1.4141558089294|-1.4141558089294|-1.4278064412583|-1.4792918865461|-1.4792918865461|-1.5220740489642|-1.5220740489642|-1.5220740489642|-1.5220740489642|-1.5220740489642|-1.5220740489642|-1.5570667722686|-1.5570667722686|-1.6103247263282|-1.6103247263282|-1.6103247263282|-1.6289941776957|-1.6825606831756|-1.6825606831756
01610|1163770|/equities/pennant-group-inc|R2000GROWTH|28.869750499766|28.869750499766|28.830834282815|28.21030660969||28.21030660969|28.21030660969|27.897006949914|-30.982396023075|-30.982396023075|-30.982396023075|-30.982396023075|-30.982396023075|-30.982396023075|-30.982396023075|-30.982396023075|-30.982396023075|-31.494329232419|27.590328462765|27.590328462765|27.590328462765|27.590328462765|27.42775196677|27.42775196677||27.42775196677|27.42775196677|27.42775196677|27.42775196677|27.42775196677|27.42775196677|27.42775196677|27.42775196677|27.42775196677|27.42775196677|27.42775196677||27.42775196677|27.42775196677|27.42775196677|27.42775196677||27.42775196677|27.42775196677|27.42775196677|27.42775196677|27.42775196677|27.42775196677|27.42775196677|27.185501465593|27.153835492437|26.727872218363|26.373281823003|26.373281823003|26.373281823003|26.373281823003|26.373281823003|26.373281823003|26.373281823003|25.365867679211|25.06653511094||25.06653511094|24.313928096018|23.666585887496|23.278144943838|23.278144943838|23.278144943838|23.278144943838|23.278144943838|23.278144943838|23.278144943838|23.278144943838|23.278144943838|23.278144943838|23.278144943838|23.278144943838|23.278144943838|23.278144943838|23.278144943838|23.278144943838|23.278144943838|23.278144943838|23.278144943838|-25.732198317518|-25.732198317518|-25.732198317518|-25.732198317518|-25.732198317518|-25.732198317518|-25.826610017342|23.647651720361|23.647651720361|23.647651720361|23.647651720361|23.647651720361|23.647651720361|23.647651720361|23.647651720361|23.647651720361|23.647651720361|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315||23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.399205582315|23.144118089338|22.877630837383|22.574311397277|-24.394245574255|-24.394245574255|-24.569091602307|-24.569091602307|-24.569091602307|-25.258712976224|-25.663102614878|-25.663102614878|-25.663102614878|-25.663102614878|-25.663102614878|-25.663102614878|-25.833724962339|-26.191360458914|-26.540955315236|-26.865506766244|-27.361673803246|-28.074203459329|-28.253682207075|-28.842480208043|-29.032533144028|-29.27475852334|-29.386955148241|-29.678339877566||-29.678339877566|-30.112321446163|-30.163002068685|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821||27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821||27.023960823821|27.023960823821|27.023960823821|27.023960823821|27.023960823821|26.542455508761|26.223840424807|26.197322312761|26.148135547029|25.987373436145|25.090414246643|24.502405176256|24.216004912162|23.757227756474|23.625254050332|23.09305942438|22.64559938758|22.64559938758|22.591276774487|22.591276774487|22.591276774487|22.591276774487|22.591276774487|22.591276774487|22.591276774487||22.591276774487|22.591276774487|22.241800382835|22.241800382835|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408|-25.81149420408
01611|1052946|/equities/constellation-alpha|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.00082387768263817|-0.00078337131380847|||||||||||||||||||-0.00078337131380847|-0.00078337131380847|||||-0.0008593014600683|-0.00099366828798589||-0.001004075878061|-0.0011045287536822|-0.001216143059928|-0.0013401589557567||-0.0015279543943063||||-0.0015977271073059||||||-0.001764141230621|-0.0019990458108222|-0.0021211620145458||||||||||||||||||||||||||||-0.0023457355719987||||||||||||||||||||||||||||||||||
01612|15925|/equities/digimarc-corp|R2000GROWTH|-6.0225082130481|-6.0225082130481|-6.0225082130481|-6.0225082130481||-6.2669534386583|-6.3955038588784|-6.5115539808563|-6.5890567846002|-6.5890567846002|-6.5890567846002|-6.6356906434895|-6.8409174571437|-7.0433419953896|-7.1236574790797|-7.1236574790797|-7.1236574790797|-7.1236574790797|-7.1236574790797|-7.1236574790797|-7.1236574790797|-7.1236574790797|-7.1236574790797|-7.4014419606352||-7.6949355658584|-7.7104140368868|-7.7104140368868|-7.9348222791828|-7.9348222791828|-7.9348222791828|-7.9348222791828|-7.9348222791828|-7.9348222791828|-7.9348222791828|-7.9348222791828||-8.1008694502686|-8.1895771659055|-8.343974660573|-8.4930274472608|-8.674474873584|-8.6855276849993|-9.2530865434285|7.6650046412547|7.6650046412547|7.6650046412547|7.6650046412547|7.6650046412547|7.6650046412547|7.6650046412547|7.6650046412547|7.6650046412547|7.3833164180208|7.14257382959|7.1103037685142|6.8492824070968|-8.7075349570035|-8.7075349570035|-8.7075349570035|-8.7075349570035||-8.7075349570035|-8.7075349570035|-8.7075349570035|-8.7075349570035|-8.9347591790314|-8.9347591790314|-8.9347591790314|-9.3847104347144|-9.5138450503785|-9.8545501365086|-10.13589739086|-10.13589739086|-10.145367587076|-10.145367587076|-10.154253965553|-10.154253965553|-10.154253965553|-10.154253965553|-10.154253965553|-10.154253965553|-10.154253965553|-10.154253965553|-10.154253965553|-10.154253965553|-10.154253965553|-10.154253965553|-10.154253965553|-10.154253965553|-10.154253965553|-10.216593569447|-10.216593569447|-10.216593569447|-10.216593569447|-10.440103656638|8.9081256602277|8.9081256602277|8.9081256602277|8.9081256602277|8.9081256602277|8.9081256602277|8.9081256602277|8.9081256602277|8.9081256602277|8.9081256602277|8.9081256602277|8.9081256602277|8.9081256602277|8.9081256602277|8.9081256602277|8.6882669897068|8.5207135380626|8.20220392957|7.9702266986135|-9.8132700142216|-9.8132700142216|-9.8132700142216|-9.8132700142216|-9.8132700142216|-9.8132700142216|-9.8132700142216|-9.8544664313342|-10.350518165909||-10.505420714689|-10.505420714689|-10.505420714689|-10.560556391955|-10.620853623573|-10.620853623573|-10.620853623573|-10.99254852845|-11.598665360099|-11.836294204533|-11.893299613331|-13.203287881225|-13.203287881225|-13.203287881225|-13.210947559509|-13.37851369943|-13.37851369943|-13.37851369943|-13.37851369943|-13.37851369943|-13.37851369943|-13.704021062738|-13.765016496818|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639||12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639||12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|12.001333839639|11.889259690426|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174||-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174|-13.944255360174||-14.328476169403|-14.328476169403|-14.328476169403|-14.328476169403|-14.328476169403|-14.328476169403|-14.328476169403|-14.328476169403|-14.620528992343|-14.763366019646|-15.245962182593|-15.825743191297|-15.825743191297|-15.825743191297|-16.594437008494|-17.17604126466|-17.682546239569|-18.014150797686|-18.014150797686|-18.014150797686|-18.471834433698|-18.485093713495|-18.846215328346|-19.319128549507|-19.689031217287|-19.979985075737|-20.412294155519|-20.730326977218|-21.184530036146|-22.297811049548|-23.068315728613
01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE|729.16727851619|723.43752867233|723.43752867233|723.43752867233||723.43752867233|723.43752867233|723.43752867233|705.18611448618|698.7295905044|676.54924302862|676.54924302862|676.54924302862|676.54924302862|671.42536805128|671.42536805128|671.42536805128|666.40014174751|654.16152088699|644.98223518717|644.98223518717|644.98223518717|642.27999026506|642.27999026506||642.27999026506|623.48858035636|614.60816375798|614.60816375798|608.97264994174|608.97264994174|608.97264994174|608.97264994174|608.97264994174|-653.5963502803|-653.5963502803||-653.5963502803|-653.5963502803|-653.5963502803|-653.5963502803|-653.5963502803|-653.5963502803|-653.5963502803|-653.5963502803|-653.5963502803|-653.5963502803|-653.5963502803|-653.5963502803|-653.5963502803|-653.5963502803|-653.5963502803|-653.5963502803|-653.5963502803|-653.5963502803|-653.5963502803|-653.5963502803|-653.5963502803|-653.5963502803|-653.5963502803|-653.5963502803||-653.5963502803|-653.5963502803|-653.5963502803|-653.5963502803|-682.6581762012|-687.39060796143|-687.39060796143|-691.89501416288|-692.44727661435|-705.26559652029|-722.70952917402|-725.09257853102|-728.74542512511|-728.74542512511|-745.43506108453|-745.43506108453|-745.43506108453|-766.94111740512|-766.98043942366|-773.70397064326|704.67919887836|690.99856190478|683.69784805284|673.85376603853|646.58282333257|646.58282333257|646.58282333257|646.58282333257|634.67237364072|634.67237364072|632.54222822385|632.54222822385|632.54222822385|632.54222822385|632.54222822385|628.73059537893|620.43483308163|615.62763842837|605.28902710032|604.34201524601|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377||597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|597.91896750377|591.95079302177|591.90116664419|579.12906319841|538.23900156269|531.84296343337|529.70512420631|529.70512420631|529.70512420631|522.110680813|518.62017641758|518.62017641758|518.62017641758|512.61828892576|512.61828892576|512.61828892576|512.61828892576|512.61828892576||503.56741304251|498.82820606069|496.76589273322|496.76589273322|492.07405507684|476.93891353211|469.96231650866|464.4030096217|455.40544363349|453.57405655242||453.57405655242|453.57405655242|453.57405655242|453.57405655242|453.57405655242|453.57405655242|453.57405655242|453.57405655242|453.57405655242|448.82319590623|448.63965974444|440.215173357|436.86946424214|436.86946424214|436.86946424214|436.86946424214|436.86946424214||436.86946424214|436.86946424214|436.86946424214|436.86946424214|428.33016541413|428.33016541413|428.33016541413|428.33016541413|421.07240499845|414.57224924687|396.0466652195|395.00852376006|385.23808141308|383.98938502821|380.45443110502|370.88880406526|361.27803699343|361.27803699343|361.27803699343|358.55546624758|355.994675293|336.41896294491|334.2985035461|327.08211698898|327.08211698898||327.08211698898|327.08211698898|327.08211698898|318.37518342743|305.66157228427|303.84904821137|301.38728881124|-390.85014162138|-390.85014162138|-390.85014162138|-406.23333897447|-406.23333897447|-406.23333897447|-406.23333897447|-415.4775639663|-415.4775639663|-415.4775639663|-415.4775639663|-415.4775639663|-415.4775639663|-415.4775639663|-415.4775639663|-415.4775639663|-415.4775639663|-415.4775639663|-415.4775639663|-415.4775639663|-415.4775639663|-415.4775639663|-425.17951172037|-430.26021796513
01614|16351|/equities/immunogen|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01615|17100|/equities/ruths-hospitalit|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01616|16533|/equities/loral-space-and-c|R2000GROWTH|-33.00101873235|-33.00101873235|-33.00101873235|-33.00101873235||-33.00101873235|-33.00101873235|-33.00101873235|-33.00101873235|-33.00101873235|-33.00101873235|-33.00101873235|-35.808909965401|-35.872313842687|-35.872313842687|-35.872313842687|-35.872313842687|-35.872313842687|-35.872313842687|-35.872313842687|-35.872313842687|-35.872313842687|-39.458125813706|28.578193311445||28.50392556693|27.833726753669|27.833726753669|27.833726753669|27.833726753669|-33.788055169201|-33.788055169201|-33.788055169201|-33.788055169201|-33.788055169201|-33.788055169201||-34.145761847072|-34.522330372183|-34.522330372183|-34.522330372183|-34.522330372183|-34.522330372183|-34.522330372183|-34.522330372183|-34.522330372183|-34.522330372183|-35.483145069909|28.5630271788|28.5630271788|28.5630271788|28.5630271788|28.115232030061|25.765812069737|-29.194767793714|-29.194767793714|-29.194767793714|-29.194767793714|-29.194767793714|-29.194767793714|-29.194767793714||-29.194767793714|-29.194767793714|-29.194767793714|-29.194767793714|-29.255421233029|-29.255421233029|-29.255421233029|-30.162690559858|-30.245767504897|-31.092519661813|-31.691969126131|-31.691969126131|-31.859963944991|-31.859963944991|-33.560052609519|-33.560052609519|-33.560052609519|29.048903501636|29.048903501636|29.048903501636|29.048903501636|29.048903501636|29.048903501636|29.048903501636|29.048903501636|29.048903501636|29.048903501636|29.048903501636|29.048903501636|29.048903501636|29.048903501636|29.048903501636|29.048903501636|29.048903501636|29.048903501636|26.334292664137|26.191472200217|26.191472200217|24.009691295428|23.087434938001|22.434371818489|22.238784838014|22.238784838014|22.238784838014|22.238784838014|22.238784838014|22.238784838014|22.238784838014|22.238784838014|22.238784838014|22.238784838014|22.238784838014|21.389205879959|-23.516833074025|-23.516833074025|-23.516833074025|-23.516833074025|-23.516833074025|-23.516833074025|-23.516833074025|-23.516833074025|-23.516833074025||-23.904616408785|-23.904616408785|-23.904616408785|-24.222271003889|-24.222271003889|-24.222271003889|-24.222271003889|-24.504189639805|-25.865487687586|-26.344154164524|-26.407945303173|-26.407945303173|-26.407945303173|-26.407945303173|-26.407945303173|-26.973271745279|-28.186961124522|23.399962214332|23.399962214332|23.399962214332|23.399962214332|23.399962214332|23.399962214332|23.399962214332|23.399962214332|23.399962214332|23.399962214332|23.399962214332|22.855386815078|22.855386815078|22.439551170969|22.439551170969|21.963778256217|21.963778256217|21.963778256217|21.963778256217|21.963778256217|21.963778256217|21.963778256217|21.31975285084||21.191391378321|20.593163920418|20.339416790711|20.339416790711|20.339416790711|20.339416790711|20.339416790711|20.339416790711|18.82601928789|17.491687245707||16.355091884776|15.014569418347|-18.703625725547|-18.703625725547|-18.703625725547|-18.703625725547|-18.703625725547|-18.703625725547|-18.703625725547|-18.703625725547|-18.742035730113|-18.742035730113|-18.742035730113|-18.793476340161|-18.793476340161|-18.793476340161|-18.793476340161||-18.793476340161|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.1232424438|-19.397958362707|-19.397958362707|-19.397958362707|-20.350509525018|-20.563272789031|-20.563272789031|-20.875280621879||-21.864364195773|-21.864364195773|-21.864364195773|-21.864364195773|-21.864364195773|-21.864364195773|-21.864364195773|-21.864364195773|-21.864364195773|-21.864364195773|17.422533556779|17.422533556779|17.422533556779|17.422533556779|17.422533556779|17.422533556779|17.422533556779|17.422533556779|17.422533556779|17.422533556779|17.422533556779|17.422533556779|17.422533556779|17.422533556779|17.380592395818|16.580571400721|16.580571400721|14.221302283693|-20.516436160974|-20.516436160974|-20.516436160974
01617|15522|/equities/bioanalytical-sys|R2000GROWTH|-0.39918064016433|-0.42548959275452|-0.44379640827905|-0.44379640827905||-0.44495712232072|-0.47259123636041|-0.49097915338977|-0.53683239439575|-0.53878597660693|-0.56187837026777|-0.56187837026777|-0.60608707094923|-0.62161341005713|-0.62651780111738|-0.62651780111738|-0.64835867796947|-0.65194865294211|-0.65194865294211|-0.68937074948144|-0.69614186119575|-0.69614186119575|-0.69614186119575|-0.70439670297325||-0.7134408278909|-0.73094865368157|-0.73094865368157|-0.73094865368157|-0.73094865368157|-0.73094865368157|-0.73094865368157|-0.73094865368157|-0.73094865368157|-0.73094865368157|-0.73094865368157||-0.73094865368157|-0.73094865368157|-0.75994293707775|-0.80428661260524||-0.82709620565748|-0.84924024973286|-0.86501881632262|-0.86501881632262|-0.8706708898484|-0.89536763786599|-0.92702467308359|-0.96390101165591|-1.0268676065849|-1.0665584166234|-1.1018954404399|-1.1098616066029|-1.1360906994399|-1.1384841044806|-1.1737106771216|-1.1737106771216|-1.1737106771216|-1.1737106771216|-1.1737106771216||-1.1737106771216|-1.1737106771216|-1.2067996282925|-1.2067996282925|-1.2067996282925|-1.2067996282925|-1.2067996282925|-1.253071777197|-1.3569464928268|-1.4074505307217|-1.4074505307217|-1.4074505307217|-1.4504327658689|-1.4504327658689|-1.4884664340123|-1.4884664340123|-1.5142182490676|-1.547275757508|-1.6308619509323|-1.6559530766638|-1.6559530766638|-1.6562840664658|-1.6562840664658|-1.6562840664658|-1.6562840664658|-1.6562840664658|-1.6926270441635|-1.6926270441635|-1.6926270441635|-1.7000117271368|-1.7000117271368|-1.7000117271368|-1.7000117271368|-1.7000117271368|-1.7000117271368|-1.7000117271368|-1.7000117271368|-1.7000117271368|-1.7000117271368|-1.7000117271368|-1.7000117271368|-1.7000117271368|-1.7000117271368|-1.7000117271368|-1.7000117271368|-1.7000117271368|-1.7000117271368|-1.7000117271368|-1.7000117271368|-1.7000117271368|-1.7000117271368|-1.7044574716824|-1.7869249691718|-1.8445277600546|-1.889475249478|-1.8983058920931|-1.9563065161783|-2.0080574768657|-2.0080574768657|-2.0232860399479|-2.0693734832598|-2.0731037863971||-2.1500764300295|-2.2243622293527|-2.2243622293527|-2.240876336065|-2.240876336065|-2.240876336065|-2.240876336065|-2.2501403834721|-2.3159893316583|1.684335968769|1.684335968769|1.684335968769|1.684335968769|1.684335968769|1.684335968769|1.684335968769|1.684335968769|1.684335968769|1.684335968769|1.684335968769|1.684335968769|1.684335968769|1.684335968769|1.684335968769|1.684335968769|1.684335968769|1.684335968769|-2.2581877479822|-2.2581877479822|-2.2581877479822|-2.3169641836783|-2.3564372551172|-2.3564372551172|-2.4529636713895|-2.5011934322269|-2.5011934322269|-2.5011934322269|-2.5011934322269|-2.5011934322269|-2.5011934322269||-2.5011934322269|-2.5011934322269|-2.5011934322269|-2.5011934322269|-2.5011934322269|-2.5662927276725|-2.6840752105839|-2.8535904353204|-2.8535904353204|-2.9773227180974||-3.0306362538355|-3.0701514779216|2.1840452109809|2.1840452109809|2.1840452109809|2.1840452109809|2.1840452109809|2.1840452109809|2.1840452109809|2.1840452109809|2.1840452109809|1.9739389458227|1.9343235761207|1.9343235761207|1.8509150114635|-2.5737836687718|-2.5737836687718||-2.5737836687718|-2.5737836687718|-2.5737836687718|-2.5737836687718|-2.5737836687718|-2.5737836687718|-2.5737836687718|-2.5737836687718|-2.5737836687718|-2.5737836687718|-2.5737836687718|-2.5737836687718|-2.5737836687718|-2.5737836687718|-2.6689728850815|-2.6689728850815|-2.6689728850815|-2.6689728850815|-2.7083940113903|-2.7083940113903|-2.7083940113903|-2.7083940113903|-2.7083940113903|-2.7083940113903|-2.7568043697014||-2.8587604549344|-2.9264002478084|-2.9264002478084|-2.9264002478084|-2.973222464981|-3.0778790492485|-3.0778790492485|-3.0778790492485|-3.0778790492485|-3.0778790492485|-3.0778790492485|-3.0778790492485|-3.0778790492485|-3.0778790492485|-3.2779211753684|-3.370912379035|-3.5685581564999|-3.7271983443416|-3.7271983443416|-3.7271983443416|-3.7271983443416|-3.7271983443416|-3.7271983443416|-3.7271983443416|-3.7271983443416|-3.7271983443416|-3.7271983443416|-3.7271983443416|-3.7978991813028|-3.7978991813028|-3.9237767928799
01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE|-25.652575372613|-25.652575372613|-25.652575372613|-25.652575372613||-25.958417123067|-26.378241319907|-27.094990910703|-28.159989345531|23.558020213984|23.558020213984|23.558020213984|23.558020213984|23.558020213984|23.558020213984|23.558020213984|23.558020213984|23.558020213984|23.558020213984|23.558020213984|23.558020213984|23.558020213984|23.558020213984|23.558020213984||23.558020213984|23.351967603788|22.985300749448|22.985300749448|22.831445607772|22.604105853627|22.419006559131|21.976243468181|21.976243468181|21.976243468181|21.976243468181||21.976243468181|21.976243468181|21.976243468181|21.976243468181||21.976243468181|21.976243468181|21.976243468181|21.976243468181|21.976243468181|21.976243468181|21.976243468181|21.976243468181|21.976243468181|21.976243468181|21.976243468181|21.414804120962|21.414804120962|21.414804120962|20.10432767438|18.271675660725|18.271675660725|18.271675660725|18.271675660725||18.271675660725|18.271675660725|-21.37649761025|-21.37649761025|-21.37649761025|-21.37649761025|-21.37649761025|-21.37649761025|-21.610275330189|-22.696417771052|-23.046575080764|-23.157304988318|-23.624782599799|-24.07142569157|-24.801028109618|-25.110250827496|-25.110250827496|-25.635001364488|-26.167223602686|-26.509693099562|-27.535214372811|-28.324350088104|-29.321139460652|-29.539231787065|-29.539231787065|-29.539231787065|-29.539231787065|-29.539231787065|-29.539231787065|-30.084455821163|-30.084455821163|-30.084455821163|-30.084455821163|-30.688283440412|-31.229758471185|-31.912510149936|-32.771122660085|-33.286714665581|-33.286714665581|-33.286714665581|-33.691349259669|-33.956777510438|-34.713919252592|-35.749632193465|-36.585701653052|-37.733836170356|-38.556339647937|-38.556339647937|-39.270017169533|-39.270017169533|-39.270017169533|-39.989352251222|-40.912612942778|-41.735682412345|-41.881590017962|-42.944932386446|-42.944932386446|-42.944932386446|-43.494297571595|-43.494297571595|-49.622275215183|-49.712251086803||-49.724830208607|-49.724830208607|-49.724830208607|-49.724830208607|-49.724830208607|-49.724830208607|-49.724830208607|-49.724830208607|-49.724830208607|-49.724830208607|-49.724830208607|-49.724830208607|-49.724830208607|-49.724830208607|-49.724830208607|-49.724830208607|-49.724830208607|-49.724830208607|-49.724830208607|-49.828422292943|-50.372136152315|-52.440708412648|-54.515230035252|-57.292476494519|-57.986087621812|-58.726206052705|-61.049674392193|-61.843037864921|-61.843037864921|-61.843037864921|54.755960710672|54.755960710672|54.755960710672|54.755960710672|54.755960710672|54.755960710672|54.755960710672|54.755960710672|54.755960710672|54.755960710672||54.755960710672|52.248846327626|49.626495877199|-56.780096141245|-56.780096141245|-56.780096141245|-56.780096141245|-56.780096141245|-56.780096141245|-56.780096141245||-56.780096141245|-57.090407786266|-58.432397879379|-59.070996643456|-61.943371006031|50.772595845436|49.381215690214|49.061630062084|46.569543842718|-52.982976621316|-52.982976621316|-52.982976621316|-52.982976621316|-52.982976621316|-52.982976621316|-52.982976621316|-52.982976621316||-52.982976621316|-53.556085050024|47.900002450978|47.900002450978|47.900002450978|47.900002450978|47.900002450978|47.900002450978|47.900002450978|47.900002450978|43.463615173802|42.618463033554|42.589779723833|42.589779723833|42.589779723833|42.589779723833|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098||42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|42.166951400098|41.567165196004|40.264908486012|40.225731193361|39.286923209094|38.9862019938|38.9862019938|38.185222352188|38.016912580244|37.386218160002|37.386218160002|37.386218160002|37.386218160002|36.090241213208
01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE|9.5135576169027|9.5135576169027|9.5135576169027|9.5135576169027||9.5135576169027|9.5135576169027|9.5135576169027|9.5135576169027|9.5135576169027|9.3817847017325|9.3817847017325|9.3817847017325|9.3817847017325|9.3817847017325|9.3817847017325|9.3817847017325|9.3817847017325|9.0153830585521|8.7813016762019|8.7813016762019|8.4950573035612|8.4948001756052|8.4948001756052||8.4948001756052|8.4948001756052|8.4948001756052|8.4948001756052|8.4948001756052|8.4948001756052|8.4948001756052|8.4948001756052|8.4948001756052|8.4948001756052|8.4948001756052||8.4948001756052|8.4948001756052|8.4948001756052|8.4948001756052||8.3472776295719|8.1974113460894|8.1974113460894|7.594345569226|7.2862004980663|7.2862004980663|7.2862004980663|7.2862004980663|7.2862004980663|7.2862004980663|-9.0655489890951|-9.0655489890951|-9.0655489890951|-9.0655489890951|-9.0655489890951|-9.0655489890951|-9.0655489890951|-9.0655489890951|-9.0655489890951||-9.0655489890951|-9.0655489890951|-9.0655489890951|-9.0655489890951|-9.2348735647901|-9.2348735647901|-9.5957929908681|-9.8517810624606|-9.8517810624606|-9.8517810624606|7.6263615602403|7.6263615602403|7.6263615602403|7.6263615602403|7.6263615602403|7.6263615602403|7.6263615602403|7.6263615602403|7.6263615602403|7.6263615602403|7.6263615602403|7.6263615602403|7.6263615602403|7.6263615602403|7.6263615602403|7.6263615602403|7.6263615602403|7.6263615602403|7.6263615602403|7.6263615602403|7.6263615602403|-9.3988503573597|-9.3988503573597|-9.3988503573597|-9.3988503573597|-9.3988503573597|-9.3988503573597|-9.3988503573597|-9.3988503573597|-9.3988503573597|-9.3988503573597|-9.3988503573597|-9.3988503573597|-9.3988503573597|-9.3988503573597|-9.3988503573597|-9.3988503573597|-9.3988503573597|-9.3988503573597|-9.3988503573597|-9.3988503573597|-9.3988503573597|-9.3988503573597|-9.3988503573597|7.8459108130325|7.8459108130325|7.8459108130325|7.8459108130325|7.8459108130325|7.8459108130325|7.8459108130325|7.8459108130325||7.8459108130325|7.8459108130325|7.8459108130325|7.8459108130325|7.3735117135433|7.167670666652|7.167670666652|7.167670666652|6.8484674951292|6.3862972547452|5.2044800972321|-6.969244539641|-6.969244539641|-6.969244539641|-6.969244539641|-6.9985217137574|-6.9985217137574|-6.9985217137574|-7.1122463592157|-7.2802734781488|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|6.0112244465009|5.7057537394317|5.7057537394317|5.7057537394317||5.5811154133249|-7.7240461866321|-7.7240461866321|-7.7240461866321|-8.1501625158458|-8.1775244713134|-8.1775244713134|-8.1775244713134|6.5611866089738|6.5611866089738||6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738||6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5611866089738|6.5090963148449|5.2781625084716|4.4185139396277|4.2282265383965|4.2282265383965|4.2282265383965|4.2282265383965|4.2282265383965|4.2282265383965|4.2282265383965|4.2282265383965|4.072473918836|-5.2559164372403|-5.2559164372403|-5.2559164372403|-5.2559164372403|-5.2559164372403||-5.2735080237396|-5.2735080237396|-5.3230645121477|-5.3420512021867|-5.3420512021867|-5.3420512021867|-5.3420512021867|-5.3420512021867|-5.3420512021867|-5.3420512021867|-5.7428348132071|-5.8762157959331|-5.8762157959331|-5.9485730642068|-6.1556368132418|-6.3509019237962|-6.6557799558073|-6.8727754545847|-6.8727754545847|-6.8727754545847|-6.8727754545847|-6.8727754545847|-6.8727754545847|-6.8727754545847|-6.8727754545847|-6.8727754545847|-6.8727754545847|-6.8727754545847|-6.8727754545847|-6.8727754545847|-6.8727754545847
01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH|-2.9940065237807|-2.9940065237807|-2.9940065237807|-2.9940065237807||-2.9940065237807|-2.9940065237807|-2.9940065237807|-2.9940065237807|-2.9940065237807|-2.9940065237807|-2.9940065237807|-3.1415202599159|-3.1415202599159|-3.1861337932603|-3.2494243335155|-3.2494243335155|-3.4807492043605|-3.5302768577062|-3.5853075571549|-3.6964528502902|-3.8250420559204|-3.8388912797809|2.9975272420004||2.9975272420004|2.9975272420004|2.9975272420004|2.9975272420004|2.9975272420004|2.9975272420004|2.9975272420004|2.9975272420004|2.9975272420004|2.9975272420004|2.9975272420004||2.7996412916266|2.7575348266057|2.485610865773|2.485610865773|2.480648336557|2.480648336557|2.480648336557|2.480648336557|2.480648336557|2.4752833319477|2.4752833319477|2.4752833319477|2.4752833319477|2.4752833319477|2.4752833319477|2.4752833319477|2.3758702358462|2.2712448924622|2.1769386496634|2.0738206402561|-2.7548384152396|-2.7548384152396|-2.7548384152396|-2.7548384152396||-2.7548384152396|-2.7548384152396|-2.7548384152396|-2.7548384152396|-2.8359314824191|-2.8549771913589|-2.8549771913589|-2.8969191189939|-3.0496322839718|-3.2796414129448|-3.3807363191887|-3.3807363191887|-3.4901682819903|-3.4901682819903|-3.6877314741943|-3.7953015892079|3.0605866585914|3.0605866585914|3.0605866585914|3.0605866585914|3.0605866585914|3.0605866585914|3.0605866585914|3.0605866585914|3.0605866585914|3.0605866585914|3.0605866585914|3.0605866585914|3.0605866585914|3.0605866585914|3.0605866585914|3.0605866585914|3.0605866585914|3.0605866585914|3.0605866585914|3.0605866585914|3.0605866585914|3.0470408636932|2.9103230854542|2.7679223732423|2.7679223732423|2.7679223732423|2.7679223732423|2.7679223732423|2.7679223732423|2.7679223732423|2.7679223732423|2.368802569119|2.0542251509736|1.9684668533715|1.9684668533715|1.9684668533715|1.9684668533715|1.9684668533715|1.9684668533715|1.9684668533715|1.9684668533715|1.9684668533715|1.9199854524833|-2.3700241952713|-2.3700241952713|-2.3700241952713||-2.3700241952713|-2.3700241952713|-2.3700241952713|-2.3700241952713|-2.3700241952713|-2.3700241952713|-2.3700241952713|-2.3700241952713|-2.3993595657123|-2.3993595657123|-2.3993595657123|-2.3993595657123|-2.3993595657123|-2.3993595657123|-2.3993595657123|-2.3993595657123|-2.3993595657123|-2.3993595657123|-2.3993595657123|-2.3993595657123|-2.3993595657123|-2.5170661406796|-2.5605791097527|-2.6296212546963|-2.7486236484999|-2.7622372742223|-2.8859137391379|-2.8859137391379|-2.8859137391379|-2.8859137391379|-2.8859137391379|-2.8859137391379|-2.8859137391379|-3.0045964761195|-3.0045964761195|-3.0051794100268|2.4647066011475|2.4647066011475|2.4647066011475|2.4647066011475||2.4647066011475|2.4647066011475|2.4647066011475|2.4647066011475|2.4647066011475|2.4647066011475|2.4647066011475|2.4647066011475|2.4647066011475|2.4647066011475||2.4647066011475|2.4647066011475|2.4647066011475|2.4647066011475|2.4647066011475|2.4647066011475|2.4647066011475|2.4129182778516|2.3105379070913|2.3105379070913|2.3105379070913|2.3105379070913|2.2194388922889|2.2194388922889|2.2194388922889|2.1021543936419|2.0695323708628||2.0695323708628|2.0695323708628|2.0695323708628|2.0695323708628|2.0695323708628|2.0695323708628|2.0695323708628|2.0695323708628|1.7811470829749|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254|-2.1501067378254||-2.2023407925204|-2.2545454225093|-2.27034773296|-2.27034773296|-2.27034773296|-2.27034773296|-2.27034773296|-2.27034773296|-2.27034773296|-2.27034773296|-2.4459419257761|-2.5404910453294|-2.5461011802857|-2.6956680390244|-2.8429644475386|-2.900516060768|-2.9108840818003|-2.9108840818003|-3.0093656905045|-3.0419840291198|-3.1328100976078|-3.2412470721905|-3.2412470721905|-3.2412470721905|-3.2412470721905|-3.2412470721905|-3.3824967569449|-3.4761074457278|-3.6534527047596|-3.702725302745|-3.7758058569708
01621|24424|/equities/antares-pharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||5.1597123191602|5.1597123191602|5.1597123191602||5.1557916056058|5.153657424333|5.1512861118077|5.1386513296497|5.1223904627045|5.1216916487735|5.1216916487735|5.1216916487735|5.1216916487735|5.1191017546169|5.116224094443|5.1139242798062|5.1139242798062|5.1139242798062|5.1139242798062|5.1139242798062|5.1132491860093|5.1074989673497|5.106920170598||5.106920170598|5.106920170598|5.106920170598|5.106920170598|5.106920170598|5.106920170598|5.106920170598|5.106920170598|5.106920170598|5.106920170598|5.0932446848604|5.083049523748|5.0767990922711|5.0767990922711|5.0767990922711|5.0767990922711|5.0731134421537|5.0731134421537|5.0731134421537|5.0731134421537|5.0731134421537|5.0731134421537|5.0731134421537|5.0731134421537|5.0731134421537|5.0731134421537|5.0712371674853|5.0633048143357|5.0633048143357|5.0633048143357|5.0633048143357|5.0633048143357|5.0633048143357|5.0633048143357|5.0633048143357|5.0633048143357|5.0633048143357|5.0633048143357|5.0633048143357|5.0633048143357|5.0633048143357|5.0633048143357|5.0633048143357|5.0633048143357|5.0633048143357|5.0633048143357|5.0633048143357|5.0633048143357|5.0633048143357|5.0633048143357|5.0633048143357|5.0633048143357|5.0392274157173|5.0185861605148|5.0106512460158|5.004056947435|5.0017300634528|4.9869223732579|4.9715803352581|4.9489782350578|4.9371981110085|4.9241090842871||4.9145655972856|4.8967396796962|4.8691552812545|4.8587837676968|4.8419819651672|4.837202025633|4.8077242122546|4.7919160510053|4.7565731367524|4.7234147214288|4.6937940808794|4.6536602149033|4.6129555845286|4.5716174337627|-3.5526759922061|-3.5526759922061|-3.6790844002867|-3.7168867223965|-3.7168867223965|-3.7168867223965|-3.7168867223965|-3.8062630752178|-3.84748533668|-3.84748533668|-3.9285947581339|-4.0953829443243|-4.1630085728555|-4.1630085728555|-4.1630085728555|-4.1630085728555|-4.2123408277215|-4.2123408277215|-4.2123408277215|-4.2304675004418|-4.2952416231826|-4.3274907989187|-4.3387108786997|-4.3387108786997|-4.3387108786997|-4.3387108786997||-4.3387108786997|-4.3387108786997|-4.3387108786997|-4.3387108786997|-4.3387108786997|-4.3387108786997|-4.3387108786997|-4.3387108786997|-4.3387108786997|-4.3387108786997||-4.3387108786997|-4.3667500138033|-4.3667500138033|-4.3667500138033|-4.3919443156706|-4.4978270294917|-4.5076190898432|-4.5619879772943|-4.5737864762193|-4.5836296379176|-4.599542663373|-4.599542663373|-4.6025473783164|-4.6671342517686|-4.6671342517686|-4.6671342517686|-4.6671342517686||-4.6671342517686|-4.6671342517686|-4.6817603007237|-4.8180670357722|-4.8333314288398|-4.8333314288398|-4.8333314288398|-4.8333314288398|-4.8333314288398|-4.8333314288398|-4.8333314288398|-4.8333314288398|-4.8527016229917|-4.8961686897597|-4.9979652352158|-5.0008750611104|-5.0008750611104|-5.0008750611104|-5.0008750611104|-5.0008750611104|-5.0008750611104|-5.0008750611104|-5.0008750611104|-5.0008750611104|-5.0008750611104||-5.0008750611104|-5.0008750611104|-5.0476390182483|-5.0925790335794|-5.0925790335794|-5.168064350571|-5.168064350571|-5.168064350571|-5.2253490760214|4.370693584871|4.370693584871|4.370693584871|4.3465674770544|4.3465674770544|4.3465674770544|4.3465674770544|4.3250806742984|4.3017909828623|4.3017909828623|4.1878231966716|4.0017480810728|3.958053187115|3.7975590798402|-4.8070266911326|-4.8070266911326|-4.8070266911326|-4.8278629723454|-4.9482922226483|4.412409392603|4.412409392603|4.412409392603
01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE|6.7795485765458|6.699271390831|-8.2755187972485|-8.2755187972485||-8.2755187972485|-8.2755187972485|-8.2755187972485|-8.2755187972485|-8.2755187972485|-8.2755187972485|-8.2755187972485|-8.2755187972485|-8.2755187972485|-8.2755187972485|-8.5344652847117|-8.5747051506969|-8.5747051506969|-8.5747051506969|-8.5747051506969|-8.5747051506969|-8.5747051506969|-8.5747051506969|-8.5747051506969||-8.8774500190917|-9.1049445006255|-9.4454938143496|-9.6261489093308|-9.7907654643064|-9.8460867297019|-9.8460867297019|-9.8460867297019|-9.8460867297019|-10.045929684834|8.8406600346256||8.8406600346256|8.8406600346256|8.8406600346256|8.8406600346256||8.8406600346256|8.8406600346256|8.8406600346256|8.8406600346256|8.8406600346256|8.8406600346256|8.8406600346256|8.8406600346256|8.8406600346256|8.8406600346256|8.8406600346256|8.8406600346256|8.8406600346256|8.5079557487356|8.2642388783125|8.2642388783125|8.2642388783125|8.2642388783125|8.2642388783125||8.2533302755714|8.2533302755714|8.2533302755714|8.2533302755714|8.2533302755714|8.2533302755714|8.2533302755714|8.2533302755714|8.2533302755714|8.2533302755714|8.2533302755714|8.2533302755714|8.2533302755714|8.2533302755714|8.2533302755714|8.2533302755714|8.2533302755714|8.2533302755714|8.2533302755714|8.2533302755714|8.2131447760662|8.0189830265485|8.0189830265485|8.0189830265485|8.0189830265485|8.0189830265485|8.0189830265485|8.0189830265485|-4.7785216175653|-4.7785216175653|-4.7785216175653|-4.7785216175653|-4.7785216175653|-4.7785216175653|-4.7785216175653|-4.7785216175653|-4.7785216175653|-4.7785216175653|-4.7785216175653|-4.7785216175653|-4.7785216175653|-4.7785216175653|-4.7785216175653|-4.7785216175653|-4.7785216175653|-4.7785216175653|-4.7785216175653|-4.7785216175653|-5.0257628982969|-5.5486198868694|4.7327656361746|4.7327656361746|4.7327656361746|4.7327656361746|4.7327656361746|4.7327656361746|4.7327656361746|4.7327656361746|4.6490730282651|4.5271390628651|4.5271390628651|4.2640657901582||3.9306285646024|3.9134761256711|3.8971957545299|3.8187341313326|3.8187341313326|3.7370380671779|3.372680421506|3.372680421506|3.372680421506|3.372680421506|3.372680421506|3.372680421506|3.372680421506|3.372680421506|3.372680421506|3.372680421506|3.372680421506|3.372680421506|3.372680421506|3.372680421506|3.372680421506|3.2924226079105|2.9260249440006|-6.9341555740446|-6.9341555740446|-7.2071172822416|-7.6523525702622|-8.1148798818533|-8.1148798818533|10.500378424256|10.500378424256|10.500378424256|10.443753037551|9.8147259660325|9.2719177612288|9.1099085155045|8.6665653457151|8.0589613638438|7.9490044818136|7.9490044818136||7.9490044818136|7.9490044818136|7.9490044818136|7.9490044818136|7.9490044818136|7.9490044818136|7.9490044818136|7.9490044818136|7.9490044818136|7.9490044818136||7.9490044818136|7.9490044818136|7.9490044818136|7.9490044818136|7.9490044818136|7.9490044818136|7.9490044818136|7.9330157953073|7.5788624769636|7.3377001616921|7.3377001616921|6.9874694256093|6.9874694256093|6.3820331012263|6.3820331012263|-9.266305534308|-9.266305534308||-9.266305534308|-9.266305534308|-9.266305534308|-9.266305534308|-9.266305534308|-9.266305534308|-9.266305534308|-9.4417280800529|-9.7263563520969|-9.7263563520969|-9.7263563520969|-9.7263563520969|-9.7263563520969|-11.05734050354|8.2679552228287|8.1935614116805|7.8645124973872|7.638625204786|-9.5177715227444|-9.5177715227444|-9.5177715227444|-9.5177715227444|-9.5177715227444|-9.5177715227444|-9.5177715227444||-9.5177715227444|-9.5177715227444|-9.5177715227444|-9.5177715227444|-9.5177715227444|-9.5177715227444|-9.6788911410427|-9.6788911410427|-9.6788911410427|-9.8008899234242|-10.45126679457|-10.979740757818|-11.273045428456|-11.925050134859|-12.359672355874|-12.594293488671|-12.594293488671|-13.031715063706|-13.216349447717|-13.433444063917|-13.700296144434|-13.700296144434|-13.700296144434|-13.700296144434|-13.700296144434|-13.700296144434|-13.700296144434|-13.700296144434|-13.700296144434|-14.313939921004|-14.699493186393
01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE|105.03154367891|103.799613894|102.82540241113|102.82540241113||102.17885777822|102.17885777822|98.53373334|-111.57104901152|-111.57104901152|-111.57104901152|-111.57104901152|-111.57104901152|-111.57104901152|-111.57104901152|-111.57104901152|-111.57104901152|-114.75837828386|-114.75837828386|-114.75837828386|-114.75837828386|-114.75837828386|-114.75837828386|-114.75837828386||-114.75837828386|-114.75837828386|-114.75837828386|-114.75837828386|-114.75837828386|-114.75837828386|-114.75837828386|-114.75837828386|-114.75837828386|-114.75837828386|-114.75837828386||-115.47653162996|-116.31253224523|110.01037156013|110.01037156013||110.01037156013|110.01037156013|110.01037156013|110.01037156013|110.01037156013|110.01037156013|110.01037156013|110.01037156013|110.01037156013|110.01037156013|110.01037156013|110.01037156013|110.01037156013|110.01037156013|110.01037156013|110.01037156013|110.01037156013|110.01037156013|109.48200584816||109.48200584816|107.41639133478|-119.23014681901|-119.23014681901|-119.23014681901|-119.23014681901|-119.23014681901|-120.67819598611|-120.76299755767|-124.49638634473|-125.36086561495|-125.36086561495|-125.36086561495|-126.70758334165|-126.70758334165|-126.70758334165|-126.70758334165|112.9322579913|112.9322579913|112.9322579913|112.9322579913|112.9322579913|112.9322579913|112.9322579913|111.91306163115|111.91306163115|111.10784542608|109.79572860453|109.03372883472|109.03372883472|109.03372883472|109.03372883472|109.03372883472|109.03372883472|109.03372883472|109.03372883472|109.03372883472|109.03372883472|109.03372883472|109.03372883472|109.03372883472|109.03372883472|107.75274620755|107.29948867478|107.29948867478|107.29948867478|107.29948867478|107.29948867478|107.29948867478|107.29948867478|107.29948867478|107.29948867478|107.29948867478|107.29948867478|107.29948867478|107.29948867478|107.29948867478|107.29948867478|107.29948867478|107.29948867478|107.29948867478|107.29948867478||107.0766048572|107.0766048572|107.0766048572|107.0766048572|107.0766048572|106.85334776774|106.85334776774|106.85334776774|106.85334776774|106.85334776774|106.85334776774|106.85334776774|106.85334776774|106.85334776774|106.85334776774|106.85334776774|106.85334776774|106.85334776774|104.10511100442|-113.00168793694|-113.00168793694|-114.48937302713|-115.38430448245|-115.85663882357|-115.85663882357|-115.85663882357|-115.85663882357|-115.85663882357|-115.85663882357|-115.85663882357|-116.77959538678|108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458||108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458||108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458|108.09837804458|105.55403100806|105.15126450918|105.15126450918|105.15126450918|105.15126450918|105.15126450918|105.15126450918|105.15126450918|105.15126450918|104.83036373348||102.2495930652|102.2495930652|102.2495930652|102.24407164037|102.20908489691|101.1266374603|101.1266374603|101.1266374603|101.1266374603|101.1266374603|101.1266374603|100.84014998708|100.05889459489|96.353749443403|96.24166401372|95.349904256238|94.030171294095|93.393246221412|92.38019280949|91.846937662129|90.576594571012|89.952920193048|89.952920193048|89.952920193048|89.952920193048||89.952920193048|89.906902238794|89.906902238794|89.906902238794|89.906902238794|89.906902238794|89.906902238794|89.906902238794|89.906902238794|89.906902238794|89.906902238794|89.906902238794|-99.853373648197|-99.853373648197|-99.853373648197|-99.853373648197|-99.853373648197|-99.853373648197|-99.853373648197|-99.853373648197|-100.84644097914|-101.00104151423|-101.43993122696|-101.43993122696|-101.43993122696|-102.56420445574|-104.57300403529|-106.17123504767|-106.17123504767|-106.17123504767|-106.17123504767
01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE|59.292061244615|59.292061244615|59.292061244615|59.090848253548||59.090848253548|58.557607543005|56.934010915771|56.320249060139|56.320249060139|56.320249060139|56.320249060139|56.320249060139|56.320249060139|56.320249060139|56.320249060139|56.320249060139|56.320249060139|56.320249060139|56.320249060139|56.320249060139|56.320249060139|56.320249060139|56.320249060139||56.320249060139|56.320249060139|56.320249060139|56.320249060139|55.365278751039|54.088086161771|-61.119090943387|-61.119090943387|-61.119090943387|-61.119090943387|-61.119090943387||-61.484269147505|-61.690852277135|-62.351504132323|-62.517646699356||-62.517646699356|-62.517646699356|-63.252990410512|-64.702188992705|60.49247976707|60.49247976707|60.49247976707|60.49247976707|60.230019955355|60.178916300356|59.972269249171|59.972269249171|59.972269249171|59.972269249171|59.972269249171|59.972269249171|59.404324849679|59.393607920866|59.393607920866||58.836787562085|57.591932460679|-62.673561088487|-62.673561088487|-62.673561088487|-62.705065824637|58.28250346097|58.28250346097|58.28250346097|58.28250346097|58.28250346097|58.28250346097|58.28250346097|58.28250346097|58.28250346097|58.28250346097|58.28250346097|58.28250346097|58.28250346097|58.28250346097|58.28250346097|58.28250346097|58.28250346097|58.174410236242|57.353580672509|57.353580672509|56.771765093458|-63.348487460289|-63.348487460289|-63.348487460289|-63.348487460289|-63.348487460289|-63.348487460289|-63.702276216253|-64.855371883958|-66.470968912541|-67.92901108594|-67.92901108594|-67.92901108594|-67.92901108594|-67.92901108594|-67.92901108594|-67.92901108594|-67.92901108594|-67.92901108594|-67.92901108594|-67.92901108594|-68.329456677384|62.436618142055|62.436618142055|62.436618142055|62.436618142055|62.436618142055|62.436618142055|62.436618142055|62.436618142055|62.436618142055|62.436618142055|62.436618142055|59.810133727311|58.164375599845|58.164375599845||58.164375599845|58.026544749944|58.026544749944|58.026544749944|58.026544749944|58.026544749944|58.026544749944|58.026544749944|58.026544749944|57.82758697194|57.82758697194|57.33044631003|57.33044631003|54.806607002667|54.533637252182|54.533637252182|54.394488456879|54.193269441563|53.740320945269|53.207104903769|53.207104903769|53.207104903769|53.207104903769|53.207104903769|53.207104903769|53.207104903769|53.207104903769|53.207104903769|51.961503592147|50.782525145911|50.782525145911|50.782525145911|50.782525145911|50.782525145911|50.782525145911|50.782525145911|50.782525145911|49.805047323132|49.805047323132|49.805047323132||49.805047323132|49.805047323132|49.757665128476|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124||-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.033064756124|-55.556543419115|-55.556543419115|-55.556543419115|-55.556543419115||-55.556543419115|-55.589996626368|-56.978419306533|-58.152687075686|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848|-58.514043494848||-58.684221281421|-58.684221281421|-59.326682843479|-59.326682843479|-59.326682843479|-61.455064126421|-61.872847367844|-62.174552919159|-62.502076720355|-62.502076720355|-62.502076720355|-63.728305721427|-63.728305721427|-63.812006526684|-64.686675342691|-65.149106566161|-65.149106566161|-65.149106566161|-65.170164092639|-65.170164092639|-65.651765325964|-65.651765325964|-65.651765325964|-65.651765325964|-66.028183961982|-66.028183961982|-66.028183961982|-66.028183961982|-66.028183961982|-66.028183961982|-66.028183961982
01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH|-1.2120997235444|-1.2178166243122|-1.2178166243122|-1.2178166243122||-1.2178166243122|-1.2178166243122|-1.2178166243122|-1.2178166243122|-1.2178166243122|-1.2178166243122|-1.2178166243122|-1.2316020629664|-1.2316020629664|-1.2316020629664|-1.2316020629664|-1.2316020629664|-1.2316020629664|-1.2316020629664|-1.2316020629664|-1.2316020629664|-1.2316020629664|-1.2316020629664|-1.2584467488152||-1.2774408280432|-1.2810453772081|-1.3072726328652|-1.3275252072327|-1.3369724185723|-1.3621915282428|-1.3711750436177|-1.3711750436177|-1.3711750436177|-1.3711750436177|-1.3711750436177||-1.3711750436177|-1.3711750436177|-1.3711750436177|-1.3711750436177||-1.3711750436177|-1.3711750436177|-1.3711750436177|-1.3711750436177|-1.3711750436177|-1.3711750436177|-1.3902166936519|-1.4088518458078|-1.4170450277121|-1.4170450277121|-1.4170450277121|-1.4170450277121|-1.4170450277121|-1.4728277399574|-1.4897873963881|-1.4897873963881|-1.495874904479|-1.5531443610074|-1.5791382143103||-1.5805757519495|-1.5839671627265|-1.5839671627265|-1.5839671627265|-1.5839671627265|-1.5839671627265|-1.5839671627265|-1.5839671627265|-1.5839671627265|-1.5839671627265|-1.5839671627265|-1.5839671627265|-1.5943730073188|-1.5943730073188|-1.5981922168438|-1.6363246395527|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|-1.6379811608086|1.2702344415122|1.2702344415122|1.2702344415122|1.2702344415122|1.2702344415122|1.2702344415122||1.2702344415122|1.2702344415122|1.2702344415122|1.2702344415122|1.2702344415122|1.2702344415122|1.2702344415122|1.2702344415122|1.2702344415122|1.2702344415122|1.2702344415122|1.2702344415122|1.2179796024886|1.2179796024886|1.2179796024886|1.2179796024886|1.2146661557199|1.2146661557199|1.1854370687295|1.1854370687295|1.1854370687295|1.1854370687295|1.1854370687295|1.1854370687295|1.1854370687295|1.1854370687295|1.1854370687295|1.1359522247634|1.1088299773752|1.1088299773752|1.0925888973937|1.0884821369102|1.0863458737241|1.0863458737241|1.0398569290638|1.0398569290638|1.0398569290638|1.0398569290638|0.99261886596679|0.96175519301713||0.96175519301713|0.96175519301713|0.96175519301713|0.96175519301713|0.96175519301713|0.96175519301713|0.96175519301713|0.96175519301713|0.96175519301713|0.96175519301713||0.96175519301713|0.96175519301713|0.96175519301713|0.96175519301713|0.96175519301713|0.96175519301713|0.92139465360973|0.84877190489608|-1.0272732057693|-1.0272732057693|-1.0272732057693|-1.0272732057693|-1.0272732057693|-1.0272732057693|-1.0272732057693|-1.0272732057693|-1.0272732057693||-1.0272732057693|-1.0272732057693|-1.0272732057693|-1.0272732057693|-1.0272732057693|-1.0272732057693|-1.0272732057693|-1.0440428153382|-1.0440428153382|-1.0817639766046|-1.0817639766046|-1.0896099869751|-1.1189832923968|-1.126048101116|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555||-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.165311399555|-1.1895682286949|-1.225631364157|-1.2688689693872|-1.2688689693872|-1.3193876925512|-1.3204308155956|-1.33325647025|-1.3636183529948|-1.4012425574831|-1.435959233283|-1.435959233283|-1.435959233283|-1.435959233283|-1.435959233283|-1.435959233283|-1.435959233283|-1.435959233283|-1.435959233283|-1.435959233283|-1.4389991511227|-1.4505546743474|-1.4514365737769
01627|20978|/equities/alexanders-inc|R2000GROWTH|-260.74480685663|-260.74480685663|-260.74480685663|-260.74480685663||-261.93892028473|-261.93892028473|-261.93892028473|-261.93892028473|-261.93892028473|232.00758082949|231.56882961399|231.56882961399|228.47203687171|225.57251108843|225.57251108843|225.57251108843|225.57251108843|225.57251108843|225.57251108843|225.57251108843|225.57251108843|221.68372152865|218.65496951805||216.96218503036|214.56167022959|211.21460499836|211.21460499836|211.21460499836|211.21460499836|209.56959284757|207.70231860451|207.32554545195|-225.98796320478|-225.98796320478||-225.98796320478|-225.98796320478|-225.98796320478|-225.98796320478||-225.98796320478|-225.98796320478|-225.98796320478|-225.98796320478|-225.98796320478|-225.98796320478|-225.98796320478|-225.98796320478|-225.98796320478|-225.98796320478|-225.98796320478|-225.98796320478|-225.98796320478|-225.98796320478|-225.98796320478|-225.98796320478|-225.98796320478|-225.98796320478|-225.98796320478||-225.98796320478|-225.98796320478|-225.98796320478|-225.98796320478|-228.18495274164|-231.45244874532|-232.81504450435|-235.73027897537|-239.44420052303|-239.5800527684|-239.5800527684|-239.5800527684|-239.5800527684|-239.5800527684|-239.5800527684|-239.5800527684|-239.5800527684|-239.5800527684|-239.5800527684|-241.30145837114|-248.46475009174|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|228.11440128687|224.94961382949|-239.22098285741|-239.22098285741|-239.22098285741|-239.22098285741|-239.22098285741|-239.22098285741|-239.22098285741||-239.22098285741|-239.22098285741|-239.22098285741|-239.22098285741|-239.22098285741|-239.22098285741|-239.22098285741|-239.60177025653|-239.60177025653|-239.60177025653|-239.60177025653|-239.60177025653|-239.60177025653|-239.60177025653|-239.60177025653|-246.59516702386|-246.59516702386|-246.59516702386|-246.59516702386|-254.780188939|242.75766156931|242.75766156931|242.75766156931|242.75766156931|242.75766156931|242.75766156931|240.52240852536|238.75926827525|234.31562390962|231.55231185134|228.96953853166|225.8061536528|223.7862715961|223.05585810889|222.42650717883|218.66279219685|217.24587842158|216.8832262714|216.8832262714|216.8832262714||216.77739049662|216.77739049662|216.77739049662|216.77739049662|216.77739049662|216.77739049662|216.77739049662|216.77739049662|216.77739049662|216.77739049662||216.77739049662|216.77739049662|216.77739049662|216.77739049662|216.77739049662|216.77739049662|216.77739049662|216.77739049662|215.55322704314|215.55322704314|215.55322704314|214.24218135408|210.23158005135|208.47176836218|208.01670263306|205.72563844683|205.72563844683||205.72563844683|205.72563844683|205.72563844683|205.72563844683|205.72563844683|205.72563844683|202.31181998786|200.3980597921|200.3980597921|200.3980597921|197.24153639959|196.38961870911|196.38961870911|196.38961870911|196.38961870911|196.33420311347|-212.93081304256|-212.93081304256|-212.93081304256|-212.93081304256|-212.93081304256|-212.93081304256|-212.93081304256|-212.93081304256|-212.93081304256||-212.93081304256|-212.93081304256|-212.93081304256|-212.93081304256|-212.93081304256|-212.93081304256|-212.93081304256|-212.93081304256|-212.93081304256|-213.21177865867|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|203.66296935231|201.07086536785|199.17498972425
01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE|41.480097053579|41.096902135301|41.096902135301|41.096902135301||41.096902135301|41.096902135301|41.096902135301|41.096902135301|41.029617000199|41.029617000199|41.029617000199|41.029617000199|41.029617000199|40.70694354299|40.70694354299|40.70694354299|40.70694354299|40.70694354299|40.70694354299|40.70694354299|40.70694354299|40.70694354299|40.70694354299||40.70694354299|40.70694354299|40.70694354299|40.70694354299|40.70694354299|40.70694354299|40.70694354299|40.70694354299|40.70694354299|40.70694354299|40.70694354299||40.70694354299|40.70694354299|40.70694354299|40.70694354299|40.70694354299|40.70694354299|40.70694354299|40.70694354299|40.70694354299|40.70694354299|40.70694354299|40.70694354299|40.70694354299|40.70694354299|39.991604309649|39.242534049541|39.242534049541|39.242534049541|38.525036264558|37.305753614157|37.305753614157|37.305753614157|37.305753614157|37.305753614157||35.752189803086|35.752189803086|34.574376609549|32.992998562375|32.992998562375|32.992998562375|31.974724091997|30.781571387644|30.781571387644|-33.255977302323|-33.255977302323|-33.255977302323|-33.255977302323|-33.255977302323|-33.255977302323|-33.255977302323|-33.921919669851|-34.955363920864|-34.955363920864|-35.459293978674|-35.465682287197|-35.901227241107|-35.901227241107|-35.901227241107|-35.901227241107|-36.298008878226|-36.298008878226|-36.687788600387|-37.959764183298|-40.725348566125|-42.097459790454|-42.097459790454|32.728442802444|32.728442802444|32.728442802444|32.728442802444|32.728442802444|31.893169673565|31.893169673565|31.893169673565|31.893169673565|31.893169673565|31.893169673565|29.615190594597|-36.242618340592|-36.242618340592|-36.242618340592|-36.242618340592|-36.242618340592|-36.242618340592|-36.242618340592|-36.242618340592|-36.242618340592|-36.242618340592|-36.242618340592|-36.242618340592|-36.567009945645|-36.567009945645|-36.567009945645|-36.567009945645|-36.567009945645|-36.567009945645||-36.567009945645|-36.567009945645|-36.567009945645|-36.567009945645|-36.567009945645|-36.567009945645|-36.567009945645|-36.567009945645|-36.567009945645|-36.940011258406|-37.446122853273|-38.046803916289|-38.238214685094|-38.238214685094|-38.388015642841|-38.93613008998|-39.539605653117|-39.539605653117|36.252633039433|36.252633039433|36.252633039433|36.252633039433|36.252633039433|36.252633039433|36.252633039433|36.252633039433|36.252633039433|36.252633039433|36.252633039433|36.252633039433|36.252633039433|36.252633039433|34.49597988336|33.266438380532|31.89505268871|31.53783731261|30.874820177192|29.963134174473|29.674761014551|29.674761014551||29.674761014551|29.674761014551|29.674761014551|29.674761014551|29.674761014551|29.586563363089|29.586563363089|29.586563363089|29.586563363089|29.586563363089||29.586563363089|29.017170962468|29.017170962468|29.017170962468|29.017170962468|29.017170962468|29.017170962468|29.017170962468|29.017170962468|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172||27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.370631433172|27.174033086215|27.087272145739|27.087272145739|27.087272145739|27.087272145739|27.087272145739|27.087272145739|-33.148600380042|-33.148600380042|-33.148600380042||-33.148600380042|-33.148600380042|-33.148600380042|-33.148600380042|-33.148600380042|-33.148600380042|-33.148600380042|-33.148600380042|-33.148600380042|-34.932611245158|-36.661249521833|-36.661249521833|-36.661249521833|-37.123851011705|-37.521381047789|-37.521381047789|-37.521381047789|-38.491574032591|-38.491574032591|-38.720638203937|-39.67126245004|-39.834458133711|-39.879677636903|-40.441862591419|-41.340695410467|-41.340695410467|-41.340695410467|-41.340695410467|-41.728550413689|-42.727682828772|-42.727682828772
01629|24412|/equities/contango-oil---gas|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE|-56.303054574233|-56.303054574233|-56.303054574233|-56.303054574233||-56.303054574233|-56.303054574233|-56.303054574233|-56.303054574233|-56.303054574233|-56.303054574233|-56.303054574233|-56.303054574233|-56.303054574233|-56.303054574233|-56.303054574233|-56.303054574233|-56.303054574233|-56.303054574233|-56.303054574233|-56.303054574233|-56.303054574233|-56.303054574233|50.850797769326||50.850797769326|50.850797769326|49.645329922325|49.461198879487|47.732999246658|-54.113602006687|-54.113602006687|-54.113602006687|-54.113602006687|-54.113602006687|-54.113602006687||-54.113602006687|-54.113602006687|-54.113602006687|-54.113602006687||-54.113602006687|-54.113602006687|-54.113602006687|-54.113602006687|-54.113602006687|-54.113602006687|-54.113602006687|-54.113602006687|-54.113602006687|-54.113602006687|-54.113602006687|-54.113602006687|-54.113602006687|-54.113602006687|-54.113602006687|-54.113602006687|-54.113602006687|-54.113602006687|-54.113602006687||-54.113602006687|-54.113602006687|-54.113602006687|-54.113602006687|-54.113602006687|-55.99178053301|-57.203644290693|-63.080717845236|-65.697185511362|-67.341872315684|-68.965383197173|-68.965383197173|-68.965383197173|-68.965383197173|-68.965383197173|-69.764446907702|-69.764446907702|-71.369007619954|-72.731441004118|-75.013410866942|64.870407823555|64.870407823555|64.870407823555|64.870407823555|64.870407823555|64.870407823555|64.870407823555|62.372718338428|60.321217150719|60.321217150719|60.321217150719|60.321217150719|60.321217150719|60.321217150719|60.321217150719|60.316446115406|60.316446115406|60.316446115406|60.316446115406|59.638275784289|58.421638262319|58.421638262319|58.421638262319|58.421638262319|58.421638262319|58.421638262319|58.421638262319|58.421638262319|58.421638262319|58.421638262319|58.421638262319|58.421638262319|58.421638262319|58.421638262319|58.421638262319|58.421638262319|58.421638262319|58.421638262319|58.421638262319|58.421638262319|58.421638262319|58.421638262319||58.421638262319|58.421638262319|58.421638262319|58.225100371625|57.598996954257|56.657349936493|-64.914944243496|-64.914944243496|-64.914944243496|-64.914944243496|-64.914944243496|-64.914944243496|-64.914944243496|-64.914944243496|-64.914944243496|-66.195453655662|-66.195453655662|-66.195453655662|62.476274047671|62.476274047671|62.476274047671|62.476274047671|62.476274047671|62.210025719336|61.465309915202|61.008673784089|60.312807721061|60.312807721061|58.920344743644|58.596913289416|58.596913289416|58.596913289416|58.596913289416|58.596913289416|58.596913289416|58.596913289416|58.596913289416|56.841431345974|56.841431345974|56.841431345974||56.841431345974|56.841431345974|56.841431345974|56.841431345974|56.841431345974|56.841431345974|56.841431345974|56.841431345974|56.841431345974|56.841431345974||56.841431345974|56.841431345974|56.841431345974|56.841431345974|56.841431345974|56.841431345974|56.841431345974|56.475851328349|56.475851328349|56.475851328349|56.475851328349|56.475851328349|56.475851328349|56.475851328349|56.475851328349|56.475851328349|56.475851328349||56.475851328349|56.475851328349|56.475851328349|56.475851328349|56.475851328349|56.475851328349|56.475851328349|56.475851328349|56.475851328349|55.704558565854|52.495624333222|51.962050735508|-58.587056045739|-58.587056045739|-58.587056045739|-58.587056045739|-58.587056045739|-58.587056045739|-58.587056045739|-58.587056045739|-58.587056045739|-58.587056045739|-58.587056045739|-58.587056045739|-58.587056045739||-58.790607518293|-58.790607518293|-58.790607518293|-58.790607518293|-58.790607518293|-58.790607518293|-58.790607518293|-58.790607518293|-58.790607518293|-58.790607518293|-62.489285648242|-63.991439381224|-63.991439381224|-64.599376827458|-66.893193516444|-67.717440377022|-68.656722272104|-68.656722272104|-68.656722272104|-68.656722272104|62.032174662524|62.032174662524|62.032174662524|62.032174662524|62.032174662524|62.032174662524|62.032174662524|62.032174662524|62.032174662524|62.032174662524|62.032174662524
01632|16120|/equities/forrester-research|R2000GROWTH|-6.8780225421981|-6.8780225421981|-6.8780225421981|-6.8780225421981||-6.8780225421981|-7.6939137937841|-7.8621262976657|-8.1721929735032|-8.1721929735032|-8.1795102289303|-8.1795102289303|-8.1795102289303|-8.5566779696261|7.5300313269852|7.5300313269852|7.5300313269852|7.5300313269852|7.5300313269852|7.5300313269852|7.5300313269852|7.5300313269852|7.5300313269852|7.5300313269852||7.5300313269852|7.5300313269852|7.5078128483294|7.3887882562984|7.3887882562984|7.3887882562984|7.3501539067547|7.197948861577|7.1949436139816|7.1552387725858|7.1552387725858||6.9458211275767|-7.7244678997644|-7.7244678997644|-7.7244678997644||-7.7244678997644|-7.7244678997644|-7.7244678997644|-7.7244678997644|-7.7244678997644|-7.7244678997644|-7.7244678997644|-7.7244678997644|-7.7244678997644|-7.7244678997644|-7.7244678997644|-7.7244678997644|-7.7244678997644|-7.8494086026757|-8.0654542710614|-8.0675749539514|-8.0675749539514|-8.0675749539514|-8.0675749539514||-8.0675749539514|-8.0675749539514|-8.0675749539514|-8.0675749539514|-8.0675749539514|-8.1520276863465|-8.3878085170729|-8.7992319569039|-8.8824798779408|-8.9340409355205|-8.9340409355205|-8.9340409355205|-8.9340409355205|-8.9667122978681|-9.0130996159737|-9.0130996159737|-9.0130996159737|-9.0130996159737|-9.2159442031853|-9.4410486844372|-9.7494988074116|-9.8694192442108|-9.8694192442108|-9.8694192442108|-9.8694192442108|-9.8694192442108|-9.8694192442108|-9.8694192442108|-9.8694192442108|-10.006854537771|-10.065116038638|-10.070685032029|-10.093488723061|-10.305632041584|-10.32118397928|-10.32118397928|-10.32118397928|-10.766870829537|-10.870134297427|-11.234871589935|-11.642079207407|9.9688196803669|9.9688196803669|9.9688196803669|9.9688196803669|9.9688196803669|9.9688196803669|9.9688196803669|9.9688196803669|9.9688196803669|9.5068495169326|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384||9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.4359115829384|9.3471238602439|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936||9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936||9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.3455961901936|9.2836367601275|9.2836367601275|9.2836367601275|9.2836367601275|9.2836367601275|9.2836367601275|9.2836367601275|9.2836367601275|9.2836367601275|9.2836367601275||9.027096164902|8.9597787541616|8.9597787541616|8.8543546182449|8.8543546182449|8.8543546182449|8.5699983554168|8.5699983554168|8.5699983554168|8.5699983554168|8.5699983554168|8.5699983554168|-10.661287356943|-10.661287356943|-10.661287356943|-10.661287356943|-10.661287356943|-10.661287356943|-10.661287356943|-10.661287356943|-10.661287356943|-10.661287356943|-10.661287356943|-10.661287356943|-10.661287356943||-10.661287356943|-10.661287356943|-10.661287356943|-10.680319522851|-10.811764065366|-10.811764065366|-10.811764065366|-10.811764065366|-10.811764065366|-10.811764065366|-10.811764065366|-11.037943433768|-11.142688961978|-11.142688961978|-11.198436476142|-11.198436476142|-11.198436476142|-11.198436476142|-11.281040325596|-11.504340036948|-11.504340036948|-11.657599723162|-11.826777815622|-11.869210195086|-11.869210195086|-11.869210195086|-11.869210195086|-11.869210195086|-12.195992999044|-12.195992999044|-12.392769447926
01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE|-24.118495560004|-24.118495560004|-24.118495560004|-24.118495560004||-24.118495560004|-24.118495560004|-24.118495560004|-24.118495560004|20.937874923717|20.937874923717|20.937874923717|20.937874923717|20.937874923717|20.937874923717|20.937874923717|20.937874923717|20.937874923717|20.937874923717|20.937874923717|20.937874923717|20.937874923717|20.682790982559|20.682790982559||20.682790982559|20.474489993337|19.992363563883|19.992363563883|19.777165742183|19.777165742183|19.777165742183|19.777165742183|19.777165742183|-21.925775132519|-21.925775132519||-21.925775132519|-22.089750168436|-22.202499466597|-22.360655413965||-22.360655413965|-22.360655413965|-22.360655413965|-22.360655413965|-22.360655413965|-22.360655413965|-22.360655413965|-22.360655413965|-22.360655413965|-22.360655413965|-22.360655413965|-22.360655413965|-22.360655413965|-22.360655413965|-22.360655413965|-22.360655413965|-22.360655413965|-22.360655413965|-22.360655413965||-22.360655413965|-22.360655413965|-22.360655413965|-22.360655413965|-22.360655413965|-22.360655413965|-22.360655413965|-22.962949976766|-23.754667954802|-24.476008692347|-24.476008692347|-25.167592780417|-26.478509876249|-26.478509876249|-26.70056689792|-31.165628682828|-31.466532878585|26.836090118731|26.836090118731|26.836090118731|26.836090118731|26.836090118731|26.836090118731|26.836090118731|26.836090118731|26.836090118731|26.836090118731|26.836090118731|26.320111077318|26.320111077318|26.067901921813|-31.08354821884|-31.08354821884|-31.08354821884|26.447744021024|26.447744021024|26.447744021024|26.447744021024|26.447744021024|26.447744021024|26.447744021024|26.447744021024|26.447744021024|26.447744021024|26.447744021024|26.447744021024|26.447744021024|26.030931235049|26.030931235049|26.030931235049|26.030931235049|26.030931235049|26.030931235049|26.030931235049|26.030931235049|26.030931235049|26.030931235049|26.030931235049|26.030931235049|26.030931235049|26.030931235049|26.030931235049||26.030931235049|26.030931235049|25.542146418596|24.741828624964|24.332032195463|23.753368792417|-28.149907334788|-28.149907334788|-28.149907334788|-28.149907334788|-28.149907334788|-28.149907334788|-28.149907334788|-28.149907334788|-28.149907334788|-28.149907334788|-28.149907334788|-28.716431253306|-28.716431253306|-28.716431253306|-28.716431253306|-29.83131198657|25.581101715587|25.581101715587|25.581101715587|25.581101715587|25.581101715587|25.581101715587|25.581101715587|25.581101715587|24.502891235907|24.456503169972|24.456503169972|24.456503169972|24.456503169972|24.456503169972|24.456503169972|24.366253453926|24.366253453926|24.366253453926||24.366253453926|23.565471841711|22.494392691593|22.494392691593|22.360279730669|22.316978220268|21.798730271971|21.687363060554|21.687363060554|21.687363060554||21.687363060554|21.687363060554|21.687363060554|21.687363060554|21.687363060554|21.687363060554|21.354849082717|20.347609341684|20.224135448551|20.224135448551|20.224135448551|20.224135448551|20.224135448551|20.224135448551|20.224135448551|20.224135448551|20.224135448551||20.224135448551|20.224135448551|20.224135448551|20.224135448551|20.224135448551|20.224135448551|20.224135448551|20.224135448551|20.035706787215|19.567735438994|-23.005885898408|-23.005885898408|-23.005885898408|-23.005885898408|-23.005885898408|-23.005885898408|-23.005885898408|-23.005885898408|-23.005885898408|-23.005885898408|-23.005885898408|-23.005885898408|-23.005885898408|-23.005885898408|-23.37015185018||-24.23231385513|-24.23231385513|-24.23231385513|-24.23231385513|-24.23231385513|-24.23231385513|-24.23231385513|-24.23231385513|-24.23231385513|-24.23231385513|-28.152849444238|-29.410097048726|-29.410097048726|-29.410097048726|-31.10844169507|-31.60561938947|-31.60561938947|-31.60561938947|-31.60561938947|-31.60561938947|-32.476865616834|-32.856674291945|-32.856674291945|-32.856674291945|-32.856674291945|-32.856674291945|-32.942653034764|-32.942653034764|-33.311836506082|-33.915106874868|-33.915106874868
01634|41007|/equities/national-research-corporation|R2000GROWTH|-15.943681899193|-15.943681899193|-15.992424690595|-16.140193528456||-16.761604011636|-17.537065440395|-18.396706349297|-18.924396151352|-19.804606987423|-20.163022708239|-20.163022708239|-21.185759278736|-22.693651633313|19.790914929793|19.790914929793|19.790914929793|19.790914929793|19.790914929793|19.790914929793|19.790914929793|19.790914929793|19.790914929793|19.790914929793||19.263238497228|18.70415408926|18.424337787946|18.213707945435|17.524676346877|17.242416832291|16.882892488639|16.882892488639|16.882892488639|16.882892488639|16.882892488639||16.882892488639|16.882892488639|16.758616999726|16.758616999726||16.758616999726|16.678319490757|16.678319490757|16.678319490757|16.678319490757|16.084725844425|15.819573388676|15.27333991784|15.27333991784|15.27333991784|15.27333991784|15.27333991784|15.27333991784|15.27333991784|15.27333991784|15.27333991784|15.27333991784|15.27333991784|15.27333991784||15.27333991784|15.27333991784|14.953988793362|14.631933374392|14.161313872853|13.983404271381|13.780449143799|13.174329110014|13.174329110014|13.174329110014|13.113104524466|12.627067283167|12.627067283167|12.40535254321|11.979835614469|11.664673391212|11.580881559439|11.488985401515|11.488985401515|11.488985401515|11.488985401515|10.656617595227|-12.87105432617|-12.87105432617|-12.87105432617|-12.87105432617|-12.87105432617|-12.87105432617|-12.87105432617|-12.87105432617|-12.87105432617|-12.87105432617|-13.137387665546|-13.137387665546|-13.344686040654|-13.743539979473|-13.770321981129|-13.798413161897|-14.15919561698|-14.15919561698|-14.431289517372|-14.676266126598|-15.030606248605|-15.424007604109|-16.08114676739|14.546684132529|14.546684132529|14.546684132529|14.546684132529|14.546684132529|14.546684132529|14.546684132529|14.543259420342|14.433719128673|14.433719128673|14.071243836157|14.006104126763|13.878880380903|13.878880380903|13.878880380903|13.878880380903|13.878880380903||13.878880380903|13.878880380903|13.878880380903|13.878880380903|13.878880380903|13.878880380903|13.878880380903|13.878880380903|13.82779464889|13.82779464889|13.82779464889|13.82779464889|13.82779464889|13.423383396737|13.301536685749|12.917818791915|-14.701257926997|-14.701257926997|-14.701257926997|-14.701257926997|-14.701257926997|-14.989730604022|-15.029423192176|-15.834914634662|-15.857126816596|-16.154328183656|-16.154328183656|-16.154328183656|-16.154328183656|-16.201564608156|-16.758960311213|-17.22134533701|-17.282049876426|-17.423438158272|15.348404083266|15.348404083266|15.348404083266|15.348404083266|15.348404083266|15.348404083266||15.348404083266|15.348404083266|15.348404083266|15.348404083266|15.348404083266|15.348404083266|15.348404083266|15.348404083266|15.017425410234|15.017425410234||15.017425410234|14.97640627433|14.673784876413|14.475289451422|14.475289451422|14.467822299336|14.147302453093|13.612558223994|12.990619926752|12.496800560754|12.362555922183|12.112562061584|11.949516449684|11.949516449684|11.949516449684|11.949516449684|11.949516449684||11.860568538813|11.860568538813|11.860568538813|11.860568538813|11.860568538813|11.770076133044|11.537029002808|11.504974675647|11.504974675647|11.32552711221|11.108737412456|11.108737412456|10.775263723801|-13.061047551207|-13.061047551207|-13.061047551207|-13.061047551207|-13.061047551207|-13.061047551207|-13.061047551207|-13.061047551207|-13.150427922015|-13.150427922015|-13.150427922015|-13.150427922015||-13.224364501905|-13.45318267817|-13.655657644559|-13.655657644559|-14.101945425983|-14.101945425983|-14.101945425983|-14.101945425983|-14.101945425983|-14.101945425983|-14.101945425983|-14.73215053028|-15.06051307777|-15.06051307777|-15.794737456678|-16.141374824708|-16.260971809167|-16.466536753453|-16.466536753453|-16.466536753453|-16.466536753453|-16.466536753453|-16.466536753453|-16.466536753453|-16.466536753453|-16.466536753453|-16.466536753453|-16.466536753453|-16.466536753453|-16.466536753453|-16.466536753453
01635|16540|/equities/liquidity-service|R2000GROWTH|-33.976928920587|-33.976928920587|-33.976928920587|-33.976928920587||-33.976928920587|-33.976928920587|30.386922081535|30.386922081535|30.105467063658|29.943914649124|29.943914649124|29.943914649124|29.943914649124|29.943914649124|-32.409284451518|-32.409284451518|-32.409284451518|-32.409284451518|-32.409284451518|-32.409284451518|-32.409284451518|-32.409284451518|-32.409284451518||-32.409284451518|-32.409284451518|-32.409284451518|-32.409284451518|-32.409284451518|-32.409284451518|-32.409284451518|-32.409284451518|-32.409284451518|-32.409284451518|-32.409284451518||29.734805792127|29.734805792127|29.734805792127|29.734805792127||29.734805792127|29.734805792127|29.734805792127|29.734805792127|29.734805792127|29.734805792127|29.734805792127|29.734805792127|29.370339730883|29.190933390353|28.78853731232|28.034486029734|27.677762903759|27.368069134364|27.262854428434|27.090116654661|27.024033169801|27.024033169801|27.024033169801||27.024033169801|25.969203424514|25.212447007564|23.736052548518|23.619780685759|-24.657493554896|-24.657493554896|-24.657493554896|-24.657493554896|-24.657493554896|-24.657493554896|-24.657493554896|-24.657493554896|-24.657493554896|-24.928881392817|-25.333896125222|-25.333896125222|-25.638372433475|-25.638372433475|-25.638372433475|-25.638372433475|-25.638372433475|-25.638372433475|-25.638372433475|-25.638372433475|-25.638372433475|-25.638372433475|-25.638372433475|-25.638372433475|-25.98769965377|-25.98769965377|-25.98769965377|-25.98769965377|-25.98769965377|-26.442711885401|-27.064957468188|-28.340508399712|26.035602885495|26.035602885495|26.035602885495|26.035602885495|26.035602885495|26.035602885495|26.035602885495|26.035602885495|26.035602885495|26.035602885495|26.035602885495|26.035602885495|26.035602885495|26.035602885495|25.595252070173|25.26250344884|25.151670579244|25.021022403824|24.566129449136|24.566129449136|24.566129449136|24.566129449136|24.410422063677|24.008247309871|24.008247309871||24.008247309871|23.858305746339|23.858305746339|23.858305746339|23.858305746339|23.85422855618|23.347025457954|23.347025457954|23.347025457954|23.347025457954|23.347025457954|23.347025457954|23.347025457954|23.347025457954|23.347025457954|23.347025457954|23.347025457954|23.347025457954|23.347025457954|23.347025457954|23.347025457954|23.347025457954|23.347025457954|23.347025457954|23.347025457954|23.347025457954|23.347025457954|23.347025457954|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972||-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.187439655972|-25.618221415097||-25.712423577368|-25.800408994387|-25.800408994387|-25.800408994387|-25.800408994387|-25.800408994387|-25.800408994387|-25.800408994387|-25.800408994387|-25.800408994387|-25.800408994387|-25.800408994387|-26.106565858733|-26.437851060112|-26.462611636276|-26.908041274939|-27.645158119107||-28.086286142032|-28.766429135712|-28.824921711189|-28.889913037863|-29.039902849823|-29.424286705288|-29.465219059807|-29.465219059807|-29.465219059807|-30.334133403414|-31.541583894351|-31.541583894351|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505||-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.035253697505|-33.365281826776|-33.504601321743|-33.504601321743|-34.052952443285|-34.052952443285|-34.268281789536|-34.779756806421|-35.535286133077
01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE|-111.13630275882|-111.13630275882|-111.13630275882|-111.13630275882||-111.13630275882|-111.13630275882|-113.98790943984|-113.98790943984|-113.98790943984|-113.98790943984|-113.98790943984|-120.52434426285|-121.31167514208|-121.31167514208|-128.39414922268|-132.24438574491|-132.24438574491|-132.24438574491|-132.24438574491|-134.11662994687|111.5674105107|111.5674105107|111.5674105107||109.79502470617|103.33930908446|103.27777453122|103.27777453122|100.62475088634|93.493006796721|89.489365360343|80.149792535662|76.784987616936|73.918926636819|-82.697042868084||-82.697042868084|-82.697042868084|-82.697042868084|-82.697042868084||-82.697042868084|-82.697042868084|-82.697042868084|-82.697042868084|-82.697042868084|-82.697042868084|-82.697042868084|-82.697042868084|-82.697042868084|-82.697042868084|-82.697042868084|-82.697042868084|-82.697042868084|-82.697042868084|-82.697042868084|-82.697042868084|-82.697042868084|-82.697042868084|-82.697042868084||-82.697042868084|-82.697042868084|-82.697042868084|-82.697042868084|-85.319259934554|-85.319259934554|-85.319259934554|-87.304871352657|-88.243745150549|-90.744439140936|-93.19559215703|-93.19559215703|-93.19559215703|-93.19559215703|-93.520657901393|-96.83128545508|-102.29421051943|-102.29421051943|-102.29421051943|-102.29421051943|-102.29421051943|-102.29421051943|-102.29421051943|-102.29421051943|-102.29421051943|-102.29421051943|-102.29421051943|-102.29421051943|-102.29421051943|-108.43595514257|-111.41152598484|92.042756059721|92.042756059721|92.042756059721|92.042756059721|92.042756059721|90.421117335508|88.82123939853|84.661790978699|83.296012600031|79.959277373515|79.264200879426|78.078021050925|74.418477589814|72.503301331656|72.503301331656|72.503301331656|70.525244132551|70.525244132551|67.278047764602|65.040117277373|63.889670916916|60.603564761879|59.815071449017|59.209364095333|59.209364095333|59.209364095333|59.209364095333|59.209364095333|59.209364095333|59.209364095333|59.209364095333||59.209364095333|59.209364095333|59.209364095333|59.209364095333|59.209364095333|59.209364095333|59.209364095333|59.209364095333|59.209364095333|59.209364095333|59.209364095333|59.209364095333|56.521516339649|56.496964684978|56.276068837394|52.942310711796|51.324566306806|51.324566306806|51.324566306806|51.324566306806|51.324566306806|51.324566306806|51.324566306806|51.324566306806|51.324566306806|51.324566306806|51.324566306806|51.324566306806|51.324566306806|51.324566306806|51.185071351503|48.366189508939|45.129102209436|43.558951143012|43.256958170716|42.604946741334|38.88341075548|38.88341075548|38.88341075548|38.88341075548||38.88341075548|38.88341075548|38.88341075548|38.88341075548|38.674560517316|38.674560517316|38.674560517316|38.674560517316|38.674560517316|37.702283610833||37.702283610833|37.487891027146|37.142796645356|37.079684294808|36.685614444983|36.685614444983|36.685614444983|36.685614444983|36.685614444983|36.298726243191|35.484141846954|34.856267421841|33.606407237714|33.574264986697|33.574264986697|33.574264986697|33.574264986697||31.978263562695|31.978263562695|31.978263562695|31.978263562695|31.978263562695|31.978263562695|31.978263562695|31.978263562695|31.978263562695|31.978263562695|31.978263562695|31.978263562695|31.978263562695|31.758524089541|31.758524089541|31.758524089541|29.976289278364|29.583301575213|29.583301575213|28.710335660013|28.709393377697|28.709393377697|28.394811492933|28.331054768626|28.331054768626||28.331054768626|27.761172278793|27.407413677011|27.059348852143|26.31733193078|-32.910777185808|-32.910777185808|-32.910777185808|-32.910777185808|-33.335925279401|28.634610565827|28.634610565827|28.634610565827|28.634610565827|28.634610565827|28.634610565827|28.634610565827|28.634610565827|27.788838723621|27.788838723621|27.788838723621|27.595375117683|27.222083896425|27.209537446528|25.881152934531|25.448453817874|25.243446891076|24.722163801466|24.207403956822|-28.920402162676|-28.920402162676
01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE|37.619747272372|37.619747272372|37.619747272372|37.619747272372||37.386574055596|37.386574055596|37.386574055596|37.33373274264|37.33373274264|36.708035939901|34.80281903343|34.392004617901|-39.957697769535|-39.957697769535|-39.957697769535|-39.957697769535|-39.957697769535|-39.957697769535|-39.957697769535|-39.957697769535|-39.957697769535|-39.957697769535|-39.957697769535||-39.957697769535|-39.957697769535|-39.957697769535|-39.957697769535|-39.957697769535|-39.957697769535|-39.957697769535|-39.957697769535|-39.957697769535|-39.957697769535|-39.957697769535||-39.957697769535|-40.260896507949|-40.260896507949|-40.260896507949||-40.530040758683|-41.518220709246|-43.337974970519|-43.488671242064|-43.659635264417|-44.292373346775|-45.241399420068|39.8884895191|39.8884895191|39.8884895191|39.8884895191|39.8884895191|39.8884895191|39.8884895191|39.8884895191|39.8884895191|39.8884895191|39.8884895191|38.686098931609||37.816424445929|37.816424445929|37.816424445929|37.816424445929|37.816424445929|37.816424445929|37.816424445929|37.620433256164|36.652565223404|36.652565223404|36.652565223404|36.652565223404|35.417311831002|35.417311831002|35.417311831002|35.417311831002|35.417311831002|35.417311831002|35.417311831002|35.417311831002|35.417311831002|35.417311831002|35.417311831002|35.209511195824|33.644458359265|32.651292692559|32.651292692559|32.651292692559|32.651292692559|32.651292692559|32.651292692559|32.651292692559|32.651292692559|32.651292692559|32.651292692559|32.651292692559|32.651292692559|32.651292692559|32.651292692559|32.651292692559|32.651292692559|32.651292692559|32.651292692559|32.651292692559|32.651292692559|32.651292692559|31.889880801723|30.674674102204|30.674674102204|30.674674102204|30.674674102204|30.674674102204|30.674674102204|30.674674102204|30.674674102204|30.674674102204|30.674674102204|30.674674102204|30.674674102204|30.674674102204|30.674674102204|30.128994275615||29.476840268297|29.476840268297|28.147999722343|27.506108344243|26.847670939946|-31.857171737368|-31.857171737368|-31.857171737368|-31.857171737368|-31.857171737368|-31.857171737368|-31.857171737368|-31.857171737368|-31.857171737368|-31.857171737368|-32.047579141916|-32.114531354177|-34.034479596072|-34.039728702652|-34.039728702652|-34.585808821903|30.668099710406|30.668099710406|30.668099710406|30.668099710406|30.668099710406|30.668099710406|30.668099710406|30.668099710406|30.668099710406|30.668099710406|30.668099710406|30.668099710406|30.668099710406|30.668099710406|30.668099710406|29.363446046976|28.296049332252|27.667833566259|27.397160476656||26.903333286678|25.214260000029|24.318315476802|24.318315476802|24.318315476802|24.318315476802|24.318315476802|24.318315476802|24.318315476802|24.318315476802||24.178439319826|23.589376755|21.967084800138|21.238427704059|20.387419772901|20.113244137012|19.245826916388|19.234456473694|19.234456473694|19.234456473694|19.234456473694|19.234456473694|19.234456473694|19.234456473694|19.234456473694|19.234456473694|19.234456473694||18.529951552667|17.72705831945|17.72705831945|17.72705831945|17.683676194482|17.494083774679|16.825649248883|16.520722163303|16.435245792715|15.829718157813|15.127464344286|14.631626926289|12.930464533653|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806||-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806|-15.183477716806
01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE|7.321536747216|7.321536747216|7.1939296364771|-8.3936789303324||-8.3936789303324|-8.3936789303324|-8.3936789303324|-8.3936789303324|-8.3936789303324|-8.3936789303324|-8.3936789303324|-8.3936789303324|-8.3936789303324|-8.3936789303324|-8.3936789303324|-8.454432517213|-8.5183246465991|-8.5764720277069|-8.7133023557926|-8.7570027309286|-8.8119170289996|-8.8119170289996|-8.9121294133931||-9.2287555395529|-9.3386484000621|-9.3386484000621|-9.370065153079|-9.370065153079|-9.669295192247|-9.7115676615039|-9.7115676615039|-10.134797808572|8.9713077505612|8.9713077505612||8.9713077505612|8.9713077505612|8.924563992572|8.924563992572||8.924563992572|8.924563992572|8.924563992572|8.924563992572|8.924563992572|8.924563992572|8.924563992572|8.924563992572|8.924563992572|8.7909039529961|8.6735045151359|8.3629273525484|8.18200833175|8.1116756528993|7.95075041391|7.8685597863428|7.8685597863428|7.8685597863428|7.7831892012558||7.7831892012558|7.7831892012558|7.457710318985|7.2263449090746|7.1326054884357|7.1126283716936|7.1126283716936|7.1126283716936|7.1126283716936|7.1126283716936|7.1126283716936|7.1126283716936|7.1126283716936|-8.0881197331668|-8.0881197331668|-8.0881197331668|-8.0881197331668|-8.0881197331668|-8.0881197331668|-8.0881197331668|-8.0881197331668|-8.0881197331668|-8.0881197331668|-8.0881197331668|-8.0881197331668|-8.0881197331668|-8.0881197331668|-8.0881197331668|-8.1295779146885|-8.3134194919505|-8.4025758438391|-8.4025758438391|-8.4025758438391|-8.4025758438391|7.5567514507711|7.5567514507711|7.5567514507711|7.5567514507711|7.5567514507711|7.5567514507711|7.5567514507711|7.5567514507711|7.5567514507711|7.5567514507711|7.5567514507711|7.5567514507711|7.5567514507711|7.5567514507711|7.5567514507711|7.447223726107|7.3908038307045|7.3439490716562|7.2816101092878|7.2216336482965|6.9193602211959|6.9193602211959|6.9193602211959|6.8943390192463|6.7822322119026|6.580258315222|6.4527868622062|6.2966129905115||6.200115205149|6.200115205149|6.200115205149|6.200115205149|6.0833226324233|5.949247267634|5.9025288458027|5.9025288458027|5.9025288458027|5.9025288458027|5.9025288458027|5.9025288458027|5.9025288458027|5.9025288458027|5.9025288458027|5.9025288458027|-6.504214471096|-6.504214471096|-6.504214471096|-6.504214471096|-6.504214471096|-6.5741272165976|-6.6584745992778|-6.8058835180743|-6.8058835180743|-6.8058835180743|-6.8058835180743|-6.8058835180743|-6.8058835180743|-6.8058835180743|-6.8058835180743|-6.8058835180743|-6.8058835180743|-6.8058835180743|-6.8058835180743|-6.8058835180743|-6.8143150974361|-6.8222944128346|-6.8730621058057|-6.8730621058057||-6.9395248314087|-6.9661990179567|-6.9661990179567|-6.9661990179567|-6.9661990179567|-6.9661990179567|-6.9661990179567|-6.9907248732818|-6.9907248732818|-6.9907248732818||-6.9907248732818|-7.0958053268076|6.1062269446108|6.1062269446108|6.1062269446108|6.1062269446108|5.8563634551072|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191||-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.0292299818191|-7.1730331923336|-7.1820577344235|-7.1820577344235|-7.1820577344235|-7.1820577344235|-7.1820577344235|-7.1820577344235|-7.1820577344235|-7.1820577344235|-7.1820577344235||-7.2357499358441|-7.2357499358441|-7.2357499358441|-7.2357499358441|-7.2357499358441|-7.2357499358441|-7.2357499358441|-7.2357499358441|-7.2357499358441|-7.2491666737956|-7.6274071737309|-7.9381572489115|-7.9381572489115|-7.9832302998804|-7.9958115100091|-8.0913948043636|-8.0913948043636|-8.0913948043636|-8.1250787382586|-8.1250787382586|-8.1250787382586|-8.1250787382586|-8.1250787382586|-8.1250787382586|-8.1250787382586|-8.1360715809813|-8.1360715809813|-8.1360715809813|-8.2064685759004|-8.2823711354323|-8.2823711354323
01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE|1.7844012740783|1.7844012740783|1.7844012740783|1.7844012740783||1.7373902669143|-1.9571401836757|-1.9571401836757|-1.9571401836757|-1.9571401836757|-1.9571401836757|-1.9571401836757|-1.9631977003156|-1.9631977003156|-1.9852196222476|-2.0113633245982|-2.0113633245982|-2.0113633245982|-2.0113633245982|-2.0113633245982|-2.0113633245982|-2.0113633245982|-2.0113633245982|-2.0113633245982||-2.0113633245982|-2.0113633245982|-2.0113633245982|-2.0113633245982|-2.0113633245982|-2.0113633245982|-2.0113633245982|-2.0113633245982|-2.0113633245982|-2.0113633245982|-2.0147713056695||-2.0147713056695|-2.0147713056695|-2.0280172439891|-2.0280172439891|-2.0280172439891|-2.0280172439891|-2.0280172439891|-2.0280172439891|-2.0280172439891|-2.0388748459651|-2.0388748459651|-2.0388748459651|-2.0388748459651|-2.0388748459651|-2.0388748459651|-2.0593442511376|-2.0830602791371|-2.1228447387022|-2.1344688774385|-2.1344688774385|-2.1466320555781|-2.1523689275952|-2.1592987848622|-2.1772763942461||-2.1975292932966|-2.2132503162169|-2.2132503162169|-2.2228056243286|-2.2228056243286|-2.2228056243286|-2.2231174101681|-2.2716597350844|-2.2716597350844|-2.3296219013806|2.0480422175232|2.0480422175232|2.0480422175232|2.0480422175232|2.0480422175232|2.0480422175232|2.0480422175232|2.0480422175232|2.0480422175232|2.0480422175232|2.0480422175232|2.0480422175232|2.0480422175232|2.0480422175232|2.0480422175232|2.0480422175232|2.0480422175232|2.0480422175232|2.0480422175232|2.0480422175232|2.0480422175232|2.0480422175232|2.0480422175232|2.0480422175232|2.0480422175232|2.0294556763129|2.0294556763129|2.0294556763129|2.0294556763129|2.0294556763129|2.0294556763129|2.0294556763129|2.0294556763129|2.0294556763129|2.0294556763129|2.0294556763129|2.0188396271022|1.9898218110703|1.9813853320702|1.9623169034967|1.9417212184855|1.9417212184855|1.9417212184855|1.9417212184855|1.9417212184855|1.9417212184855|1.9417212184855|1.9417212184855|1.9417212184855|1.9417212184855|1.9417212184855|1.9417212184855||1.9417212184855|1.9417212184855|1.9417212184855|1.9417212184855|1.9417212184855|1.9417212184855|1.9417212184855|1.9417212184855|1.9417212184855|1.9417212184855|1.9417212184855|1.9417212184855|1.9417212184855|1.9417212184855|1.9152456716905|1.8602730384811|-2.2325521849544|2.0164991482592|2.0164991482592|2.0164991482592|2.0164991482592|2.0164991482592|2.0164991482592|2.0164991482592|2.0164991482592|1.9962337169413|1.9962337169413|1.9962337169413|1.9962337169413|1.9962337169413|1.9962337169413|1.9962337169413|1.9962337169413|1.9962337169413|1.9962337169413|1.9962337169413|1.9962337169413|1.9962337169413|1.9962337169413|1.9962337169413||1.9962337169413|1.9460930596197|1.9092700360444|1.9074293624921|1.9074293624921|1.9074293624921|1.9074293624921|1.9074293624921|1.9074293624921|1.9074293624921||1.9074293624921|1.9074293624921|1.9074293624921|1.9074293624921|1.9074293624921|1.9074293624921|1.9074293624921|1.9074293624921|1.9074293624921|1.831926183512|1.831926183512|1.831926183512|1.831926183512|1.831926183512|1.831926183512|1.831926183512|1.831926183512||1.831926183512|1.831926183512|1.831926183512|1.831926183512|1.831926183512|1.831926183512|1.831926183512|1.831926183512|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865|1.7995401795865||1.7995401795865|1.7995401795865|1.7995401795865|1.7148026679475|1.7148026679475|1.6708918053264|1.5587687313948|-1.8955243579847|-1.8955243579847|-1.8955243579847|-1.8955243579847|-1.9169435940533|-1.9169435940533|-1.9591039973662|-2.0037266433422|-2.0579032883458|-2.0579032883458|-2.1299422534666|-2.1299422534666|-2.1388247446176|-2.1656386075149|-2.198751420608|-2.198751420608|-2.259625487527|-2.259625487527|-2.259625487527|-2.259625487527|-2.259625487527|-2.289028285831|-2.3236426235236|-2.3723805746544
01640|1088201|/equities/arlo-technologies|R2000GROWTH|-13.228346227964|-13.228346227964|-13.228346227964|-13.228346227964||-13.228346227964|-13.455384651114|-13.946538889065|-14.006196109866|-14.006196109866|-14.006196109866|-14.076627043996|-14.076627043996|-14.076627043996|-14.342070820049|-14.342070820049|-14.360911583587|-14.590457253638|-14.699625497596|-14.774672408387|-14.811098233026|-14.811098233026|-14.811098233026|-14.811098233026||-14.811098233026|-14.811098233026|-14.811098233026|-14.811098233026|-14.811098233026|-15.050846525239|-15.050846525239|-15.050846525239|-15.050846525239|-15.050846525239|-15.050846525239||-15.152280014357|-15.152280014357|-15.152280014357|-15.152280014357||-15.152280014357|-15.152280014357|-15.152280014357|-15.152280014357|-15.152280014357|-15.152280014357|-15.152280014357|-15.256355575085|-15.256355575085|-15.256355575085|-15.256355575085|-15.256355575085|-15.256355575085|-15.256355575085|-15.256355575085|-15.256355575085|-15.256355575085|-15.256355575085|-15.256355575085||-15.256355575085|-15.256355575085|-15.256355575085|-15.256355575085|-15.505395257209|-15.596322575911|-15.913602501931|-16.151502987613|-16.925836612637|-17.664262826636|-17.97142793606|-17.97142793606|-17.97142793606|-18.189364136041|-19.484015028544|17.664902351263|17.664902351263|17.664902351263|17.664902351263|17.664902351263|17.664902351263|17.664902351263|17.664902351263|17.664902351263|16.855596805019|16.537629313384|16.488607970134|16.488607970134|16.488607970134|16.488607970134|16.488607970134|16.488607970134|16.488607970134|16.488607970134|16.488607970134|16.488607970134|16.488607970134|16.488607970134|16.488607970134|16.488607970134|16.488607970134|16.488607970134|16.488607970134|16.488607970134|16.488607970134|16.488607970134|16.488607970134|16.395398024338|16.358823680604|16.358823680604|16.3327530299|16.3327530299|16.3327530299|16.3327530299|16.3327530299|16.3327530299|16.3327530299|16.3327530299|16.238462142108|16.238462142108|16.238462142108|15.627029266874||15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874||15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874|15.627029266874||15.627029266874|15.627029266874|15.435553482212|15.435553482212|15.435553482212|15.435553482212|15.435553482212|15.071171896366|14.941301284794|13.790613689427|13.384570058192|13.23174474858|12.900827759094|12.652030858272|12.415034727779|12.321149354209|12.291555039342||12.290530324786|12.290530324786|12.276700735985|12.228680839508|12.228680839508|12.228680839508|12.014645512864|11.958983933446|11.737238234411|11.098059091447|10.500398434398|9.3915539728245|9.0983930149168|9.0499607357089|9.0499607357089|8.9990338520545|8.6355712365594|8.5603347883655|8.5603347883655|8.3942610009989|8.2780679314756|-9.8050993784948|-9.8050993784948|-9.8050993784948|-9.8050993784948||-9.8050993784948|-9.8050993784948|-9.8050993784948|-9.8050993784948|-9.8050993784948|-9.8050993784948|-9.8050993784948|-9.8050993784948|-9.8050993784948|-9.8050993784948|-10.274543959199|-10.972826911673|-11.181473733832|-11.372748853818|-11.674609663371|-12.079010595087|-12.099456377829|-12.276062934492|-12.294892755671|-12.294892755671|-12.531942080356|-12.531942080356|-12.531942080356|-12.531942080356|-12.531942080356|-12.531942080356|-13.01326884042|-13.311687509338|-13.497985778163|11.65806378783|11.65806378783
01641|16908|/equities/pgt|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01642|41289|/equities/axogen-inc|R2000GROWTH|30.783967346415|30.783967346415|30.783967346415|30.783967346415||30.783967346415|30.783967346415|30.783967346415|30.783967346415|30.783967346415|30.783967346415|30.783967346415|30.783967346415|30.783967346415|30.783967346415|30.383058110215|30.383058110215|30.383058110215|30.383058110215|29.246881346552|29.246881346552|29.246881346552|29.246881346552|29.246881346552||29.246881346552|29.246881346552|29.246881346552|29.246881346552|29.246881346552|29.246881346552|29.170161880578|29.170161880578|29.170161880578|29.170161880578|29.170161880578||29.170161880578|29.170161880578|29.170161880578|29.170161880578||29.170161880578|29.170161880578|29.170161880578|29.170161880578|29.170161880578|29.170161880578|29.170161880578|29.170161880578|29.170161880578|29.170161880578|29.170161880578|29.170161880578|29.170161880578|29.170161880578|27.860181134636|25.191071776444|25.191071776444|25.191071776444|25.053617773116||24.724291812115|24.620364306959|23.911537725167|22.663869414546|22.502338764643|21.445110185914|21.294549807168|21.294549807168|21.294549807168|21.294549807168|21.294549807168|21.051656149335|20.570328604852|20.454709039435|20.382840728447|20.382840728447|20.007045321647|19.233661074311|19.227390848156|19.227390848156|17.527694899237|16.25352862331|16.25352862331|16.25352862331|15.803365738885|15.614295888495|-17.916361815036|-17.916361815036|-17.916361815036|-17.916361815036|-17.916361815036|-17.916361815036|-18.162569052975|-18.261232542772|16.117194851654|16.117194851654|16.117194851654|16.117194851654|16.117194851654|15.897191588958|15.897191588958|15.897191588958|15.666811182287|15.666811182287|15.666811182287|15.666811182287|15.666811182287|15.452012382378|15.372236607726|15.068706695962|14.871451687734|14.466964159048|14.466964159048|14.466964159048|14.24996011526|14.149956096882|14.023561598718|13.974513082438|13.950726288388|13.950726288388|13.950726288388|13.950726288388||13.950726288388|13.950726288388|13.950726288388|13.950726288388|13.950726288388|13.950726288388|13.319695969235|13.282161946441|13.22795750846|12.90467524252|12.619083666379|12.103981785834|11.973312913114|11.714236271308|11.499353143925|11.499353143925|11.499353143925|11.499353143925|11.499353143925|11.499353143925|11.499353143925|11.499353143925|11.499353143925|11.499353143925|11.340498261681|11.340498261681|11.272497712496|11.109997231566|10.344441315425|10.325586902064|10.325586902064|10.325586902064|10.325586902064|10.325586902064|10.325586902064|10.286897166474|10.286897166474|9.9457190124008|9.8194543087718|9.4627712793082||9.4336351362566|9.4090382222445|-10.993836424361|-10.993836424361|-10.993836424361|-10.993836424361|-10.993836424361|-10.993836424361|-10.993836424361|-10.993836424361||-10.993836424361|-11.131762263521|-11.487513486263|-11.556682047707|-11.834985505058|-12.309072824004|-12.462858513199|-12.550954318932|-12.748725268198|-12.748725268198|-12.919986026703|-12.919986026703|-12.919986026703|-12.939429249166|-13.188809780941|-13.471178112941|-13.517812117771||-13.517812117771|-13.795346746661|-14.298162948001|-14.488237128113|-14.583891131791|-14.583891131791|-14.583891131791|-14.583891131791|-14.583891131791|-15.154323289033|-15.858692325085|-16.082991985181|-18.006209842009|-18.006209842009|-18.006209842009|-18.006209842009|-18.006209842009|-18.006209842009|-18.006209842009|-18.006209842009|-18.006209842009|-18.006209842009|-18.006209842009|-18.006209842009|-18.006209842009||-18.465788885005|-18.599765137442|-19.155490573173|-19.155490573173|-19.155490573173|-19.155490573173|-19.155490573173|-19.155490573173|-19.155490573173|-19.155490573173|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645|16.262386337645
01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE|146.55528855468|146.55528855468|146.55528855468|146.55528855468||146.55528855468|146.55528855468|137.18253395452|135.79072929182|135.79072929182|133.75880406475|133.53945759314|133.53945759314|-148.78812958796|-148.78812958796|-148.78812958796|-148.78812958796|-148.78812958796|-148.78812958796|-151.01959416159|-151.71926834062|139.13525356766|137.98906238465|137.98906238465||137.98906238465|137.98906238465|134.54117740954|129.16296984714|128.4916304169|125.16971149025|121.88729879125|121.67395007443|121.67395007443|120.83604756805|117.53668481526||117.53668481526|117.53668481526|117.53668481526|117.53668481526||116.99770992792|116.66134249939|116.553993514|116.45090109662|116.45090109662|116.45090109662|116.45090109662|116.45090109662|116.45090109662|115.99267076735|113.04102361737|111.1235043098|111.1235043098|111.1235043098|110.6333860346|110.16041239352|-124.83838818788|-124.83838818788|-124.83838818788||-124.83838818788|-124.83838818788|-124.83838818788|-124.83838818788|-124.83838818788|-124.83838818788|-124.83838818788|-127.36959386667|-127.40850227558|-127.40850227558|-127.40850227558|-127.40850227558|-127.40850227558|-127.40850227558|-127.40850227558|-127.40850227558|-127.40850227558|-127.97639558805|-129.07238324499|-129.07238324499|-137.73940164089|122.2061460113|122.2061460113|122.2061460113|119.5978005363|119.5978005363|119.5978005363|119.5978005363|117.82774998915|117.82774998915|117.82774998915|117.82774998915|117.82774998915|117.82774998915|117.82774998915|117.82774998915|117.23774687758|117.23774687758|115.77805081464|113.98117087789|112.43630243349|111.68537131632|111.68537131632|111.68537131632|111.68537131632|111.68537131632|111.68537131632|111.68537131632|111.68537131632|111.03374429637|108.36193832748|105.20881763424|103.67674208709|103.04498475183|103.04498475183|103.04498475183|103.04498475183|103.04498475183|102.71553752807|102.57721330039|102.57721330039|102.57721330039||102.57721330039|102.57721330039|102.57721330039|102.57721330039|102.57721330039|102.57721330039|102.57721330039|102.57721330039|102.57721330039|102.31134967133|101.36649766812|100.62138097429|99.614312041068|99.322903667821|99.322903667821|99.322903667821|99.322903667821|97.933223127142|96.284630853617|94.49859860946|92.215772560452|91.72447408925|88.603436683994|88.603436683994|88.603436683994|88.603436683994|88.603436683994|88.603436683994|88.30714758169|87.530998211562|85.18777802858|79.471420218252|78.567201041077|78.567201041077|78.567201041077|78.567201041077|78.567201041077|78.567201041077|78.567201041077|78.567201041077||78.567201041077|76.575782138876|-83.20869543155|-83.20869543155|-83.20869543155|-83.20869543155|-83.20869543155|-83.20869543155|-83.20869543155|-83.300777245451||-83.530195869674|-83.530195869674|-83.530195869674|-83.530195869674|-83.530195869674|-83.530195869674|-83.530195869674|-83.530195869674|-83.530195869674|-83.530195869674|-83.530195869674|-83.530195869674|-83.530195869674|-84.303188412543|-84.303188412543|-84.303188412543|-84.303188412543||-84.303188412543|-85.319099100824|-85.697772024939|-85.697772024939|-85.697772024939|-85.697772024939|-85.697772024939|-85.697772024939|-85.697772024939|-85.697772024939|-85.697772024939|-85.697772024939|-85.697772024939|75.324363493919|75.324363493919|75.324363493919|75.324363493919|72.996516095267|72.99390545009|72.730724971807|72.445806575391|71.585895194581|-82.640737586272|-82.640737586272|-82.640737586272||-82.640737586272|-82.640737586272|-82.640737586272|-82.640737586272|-82.640737586272|-82.640737586272|-82.640737586272|-82.640737586272|-82.640737586272|-82.640737586272|-86.974706072556|-88.451241804919|-88.451241804919|-89.955268994262|-92.199584294029|-92.199584294029|-92.199584294029|-92.199584294029|-92.199584294029|-92.199584294029|-92.199584294029|-92.199584294029|-92.199584294029|-92.199584294029|-92.199584294029|-92.199584294029|-93.846201685477|-94.953467452315|-96.005523609671|-96.005523609671|-96.005523609671
01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0042905496828396||-0.005433944007294|-0.0061210488459789|-0.0062188599545161|-0.0062188599545161||-0.0062188599545161||||-0.0062323181955737||||||||||-0.0062323181955737|||-0.0062323181955737|||||-0.0067584175391591||-0.0067584175391591|-0.0072597747270216|||-0.0072597747270216||-0.0081971531263346||-0.0081971531263346|-0.0081971531263346|||-0.0093468368410229|-0.010274263151414||-0.010482755841035||||||||||-0.010482755841035|-0.010482755841035||||-0.010482755841035|-0.010482755841035||-0.010482755841035||-0.010482755841035|-0.010482755841035|-0.010482755841035|-0.010482755841035|-0.010782518416611|-0.010782518416611|-0.010782518416611|-0.011289648296072|-0.011289648296072|-0.011289648296072|-0.011289648296072|-0.011289648296072|-0.011289648296072||-0.011289648296072|-0.012544053597625|-0.01273783740305|-0.013508441262371|-0.013508441262371|-0.014887156958852|-0.015896841021848|-0.017396490018076|-0.018940544452525|-0.020411716034745|-0.022035240043568|-0.024583600046691|-0.026504000078024|-0.029087777818222||-0.031964197552445|-0.035471330618185|-0.038595922905875|-0.042362136501705|-0.047391262891995|-0.052884736534838|-0.057838596086614|-0.063409551302523|-0.069516168046686|-0.076212408785233||-0.082869343299721|-0.0933973371581|-0.0933973371581|-0.10315259661875|-0.11571955182849|-0.130071724147|-0.18402413877599||-0.26017885489038|-0.26017885489038|-0.26017885489038|-0.26017885489038|-0.26017885489038|-0.26017885489038|-0.26017885489038|-0.26017885489038|-0.26017885489038||-0.26017885489038|-0.26848206815644|-0.27978562478141|-0.29583403787034|-0.29583633399122|-0.29583633399122|-0.29583633399122|-0.29583633399122|-0.29583633399122|-0.29583633399122|-0.29583633399122|-0.29583633399122|-0.31102370891432|-0.31344345106318|-0.31344345106318|-0.31344345106318|-0.32376080225444|-0.32376080225444|-0.33255311895469|-0.33255311895469|-0.33255311895469|-0.33255311895469|-0.33255311895469|-0.33255311895469|-0.33255311895469||-0.35303680404534|-0.38704645583487|-0.43238494655|-0.4620221691607|-0.4867135106721|-0.50441501529111|-0.52030557494576|-0.53548396904397|-0.54813775010825|-0.58019194711049|-0.61350772732717|-0.64637025422765|-0.66204160583954|-0.66204160583954|-0.66204160583954|-0.69774622037388|-0.75304024102928|-0.78623360762598|-0.83945957896446|-0.85465676556589|-0.85465676556589|-0.85465676556589|-0.85465676556589|-0.86675463133095|-0.86675463133095|-0.91055238040552|-1.0450582133649|-1.1685424647859|-1.2606968492921|-1.2606968492921|-1.3158909364603
01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH|-39.152728660876|-39.152728660876|-39.152728660876|-39.152728660876||-39.152728660876|-39.152728660876|-39.152728660876|-39.571090166429|-39.571090166429|-39.791389298284|-40.030988083773|-40.35062323608|-40.35062323608|-40.35062323608|-40.35062323608|-41.129620351151|-42.300313514422|-43.285261064339|-43.285261064339|-43.835012124168|-43.876989672195|-43.876989672195|-43.876989672195||-45.432816741214|-46.570885390425|-46.836536957582|-47.272820554133|-48.028645068976|-48.028645068976|-48.028645068976|-48.028645068976|-48.028645068976|-48.028645068976|-48.317671597636||-48.683730647196|-48.683730647196|-49.71303256047|-50.311474172785||-50.311474172785|-50.311474172785|-50.311474172785|-50.311474172785|-50.340400227444|-50.340400227444|-50.600998464046|-50.912176256339|-50.912176256339|-52.092138852191|-52.419598461866|-53.704553685453|42.396004656068|42.396004656068|42.396004656068|42.396004656068|42.396004656068|42.396004656068|42.396004656068||41.477502587892|39.656671051027|38.563501044381|36.172909917951|36.13842510245|36.13842510245|36.13842510245|35.186584303355|34.147316850529|32.863131961675|32.418477863571|31.037757585256|31.037757585256|31.037757585256|31.037757585256|30.777397047379|-32.013474178012|-32.013474178012|-32.013474178012|-32.013474178012|-32.013474178012|-32.013474178012|-32.013474178012|-32.013474178012|-32.013474178012|-32.013474178012|-32.013474178012|-32.013474178012|-32.013474178012|-32.013474178012|-32.013474178012|-32.013474178012|-32.845249705508|-33.350678756152|-33.350678756152|-33.565901067405|-33.565901067405|-33.565901067405|-33.612878467013|-33.612878467013|-33.665897953698|-34.088358044833|-34.430431604617|-34.490257422386|-35.699730096326|-38.240251101901|-40.345222620887|-40.612682548475|-40.612682548475|-40.895479643027|-41.486435426253|-42.755082568612|-43.705508614931|-43.705508614931|-43.705508614931|-43.705508614931|-44.829339551436|35.978217110086|35.978217110086|35.978217110086|35.978217110086|35.978217110086||35.978217110086|35.978217110086|35.978217110086|35.978217110086|35.978217110086|35.978217110086|35.71371776202|34.763133539621|34.763133539621|34.763133539621|32.857975763153|31.132662236769|30.960035787776|29.423015050043|28.357907855897|26.440081053739|25.171711848583|23.747913809182|19.872782887752|19.503868197661|18.45238982216|-21.092723122712|-21.092723122712|-21.092723122712|-21.092723122712|-21.092723122712|-21.092723122712|-21.092723122712|-21.092723122712|-21.092723122712|-21.092723122712|-21.207503083651|-21.207503083651|-21.207503083651|-21.207503083651|-21.207503083651|-21.207503083651|-21.207503083651|-21.207503083651|-21.320419040844||-21.320419040844|-21.320419040844|-21.320419040844|-21.320419040844|-21.320419040844|-21.320419040844|-21.443243149833|18.657793189068|18.657793189068|18.657793189068||18.657793189068|18.657793189068|18.657793189068|18.657793189068|18.657793189068|18.657793189068|18.657793189068|18.121437868563|18.083119534881|17.241655084194|16.811004873449|16.801944694529|16.801944694529|16.801944694529|16.801944694529|16.801944694529|16.801944694529||16.801944694529|16.801944694529|16.801944694529|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455|-20.43974071455||-20.43974071455|-20.505911680207|-20.505911680207|-20.505911680207|-20.505911680207|-20.614085604353|-20.614085604353|-20.614085604353|-20.614085604353|-20.614085604353|-21.008777697777|-21.008777697777|-21.008777697777|-21.415309252446|-21.804786909626|-22.814675423596|-22.814675423596|-23.506684723931|-23.847715421339|-23.887656684076|-23.892576358022|-23.892576358022|-23.892576358022|-23.892576358022|-23.892576358022|-23.892576358022|-23.892576358022|-23.892576358022|-24.131430358028|19.665435198742|19.665435198742
01646|17056|/equities/ricks-cabaret|R2000GROWTH|-25.511489359108|-25.511489359108|-25.62168470573|-25.62168470573||-26.00187223434|-26.303747791709|22.938303150763|22.938303150763|22.938303150763|22.938303150763|22.938303150763|22.938303150763|22.938303150763|22.938303150763|22.938303150763|22.938303150763|22.938303150763|22.938303150763|22.938303150763|22.938303150763|22.938303150763|22.938303150763|22.938303150763||22.938303150763|22.938303150763|-26.501756812434|-26.501756812434|-26.501756812434|-26.501756812434|-26.501756812434|-26.501756812434|-26.501756812434|-26.501756812434|-26.501756812434||-26.501756812434|-26.501756812434|-26.501756812434|-26.65297386525||-26.70201061829|-26.70201061829|-27.15756743334|-27.504797436378|-28.509774395251|24.266637247999|24.266637247999|24.266637247999|24.266637247999|24.266637247999|24.266637247999|22.453375572966|22.453375572966|22.453375572966|22.024306238809|-25.963341347909|-25.963341347909|-25.963341347909|-25.963341347909||-25.963341347909|-25.963341347909|-25.963341347909|-25.963341347909|-25.963341347909|-26.232429628611|-26.350077767108|-27.07953182297|-27.113288892595|-27.113288892595|-27.113288892595|-27.113288892595|-27.113288892595|-27.186431687505|-27.304928578345|-27.304928578345|-27.304928578345|-27.83103136377|-27.980589488662|-28.106489079436|-28.764154744634|-29.534061458916|-30.158518291414|-30.932053116627|-31.34350440642|-31.34560888846|-31.34560888846|-31.34560888846|-31.493454600255|-32.019832728235|-32.019832728235|-32.019832728235|-32.019832728235|-32.019832728235|-32.502634395226|-32.502634395226|-32.502634395226|-32.502634395226|-32.502634395226|-32.502634395226|-32.502634395226|-32.502634395226|-32.502634395226|-32.502634395226|-32.502634395226|-32.502634395226|-32.502634395226|-32.502634395226|-32.502634395226|-32.502634395226|-32.502634395226|-36.32625999833|-37.76642220953|-37.76642220953|-37.76642220953|-37.76642220953|-38.352136118973|-38.603212745767|-38.603212745767|-38.603212745767|-38.603212745767|-38.603212745767||-38.603212745767|-38.603212745767|-38.603212745767|-38.603212745767|-38.603212745767|-38.603212745767|-38.603212745767|-38.603212745767|-38.603212745767|-38.603212745767|-38.603212745767|-38.603212745767|-38.603212745767|-38.603212745767|-38.603212745767|-38.603212745767|-38.603212745767|-38.603212745767|-38.616902042077|-38.787471224552|-38.787471224552|-39.394734305018|-40.45126058644|-40.839734841121|-41.191755736807|-41.191755736807|-41.191755736807|-41.191755736807|-41.191755736807|-41.191755736807|-41.402506153825|-41.510412559407|-41.510412559407|-41.510412559407|-41.510412559407|-41.510412559407|-41.510412559407|-41.510412559407|-41.510412559407|-41.510412559407||-41.510412559407|-41.510412559407|-41.510412559407|-41.510412559407|-41.510412559407|-41.510412559407|-42.05513899466|-42.05513899466|-42.05513899466|-42.997693195836||-43.305393155963|-43.500641338118|-43.500641338118|-43.500641338118|-43.500641338118|-43.500641338118|-43.500641338118|-43.500641338118|-43.500641338118|-43.500641338118|-43.500641338118|-43.500641338118|-43.500641338118|-43.540538331004|-43.540538331004|-43.540538331004|-43.540538331004||-43.540538331004|-44.127818765609|-44.998687627546|-46.840487456578|41.268038698015|41.268038698015|41.268038698015|41.268038698015|41.268038698015|39.653652981451|-42.988272501115|-42.988272501115|-42.988272501115|-42.988272501115|-42.988272501115|-42.988272501115|-42.988272501115|-42.988272501115|-42.988272501115|-42.988272501115|-42.988272501115|-42.988272501115|-42.988272501115|-42.988272501115|-42.988272501115||-43.057804559208|-43.418113574427|-43.65020343348|-43.65020343348|-43.65020343348|-43.65020343348|-43.65020343348|-43.65020343348|-44.63929371241|-44.63929371241|-47.342601822518|-47.48913935514|-47.48913935514|-47.574876561117|-48.179652648248|-48.179652648248|-48.179652648248|-48.179652648248|-48.179652648248|-48.179652648248|-48.179652648248|-48.179652648248|-48.179652648248|-48.179652648248|-48.179652648248|-48.179652648248|-49.167725515672|-49.831695292071|-50.797493534701|-51.429771402829|-52.110855927459
01647|101855|/equities/coupns.com|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE|45.269798021498|45.193109862211|43.270044419419|43.270044419419||43.270044419419|43.270044419419|43.270044419419|42.456438803287|42.094654904043|41.168506262739|40.60497585692|40.60497585692|40.101997456226|40.101997456226|40.101997456226|40.101997456226|39.21332982875|38.458976892377|37.714540592125|-41.041726229536|-41.041726229536|-41.041726229536|-41.041726229536||-41.041726229536|-41.041726229536|-41.041726229536|-41.041726229536|-41.041726229536|-41.041726229536|-41.041726229536|-41.041726229536|-41.281032014324|-41.281032014324|-41.281032014324||-41.281032014324|-41.281032014324|-41.281032014324|-41.281032014324||-41.438368506381|-41.443642958949|-41.443642958949|-41.443642958949|-41.852069830304|-41.852069830304|-41.852069830304|39.081618933157|39.081618933157|39.081618933157|39.081618933157|39.081618933157|39.081618933157|39.081618933157|38.711800103138|37.727000029827|37.382224239863|37.382224239863|36.729138230788||35.80909713055|-39.633508967914|-39.633508967914|-39.633508967914|-39.633508967914|-39.633508967914|-39.633508967914|-39.633508967914|-39.633508967914|-39.633508967914|-39.633508967914|-39.633508967914|-39.633508967914|-39.633508967914|-39.633508967914|-39.633508967914|-39.633508967914|-39.633508967914|-39.633508967914|-39.633508967914|-39.633508967914|-39.633508967914|-39.633508967914|-39.633508967914|-39.633508967914|-39.633508967914|-39.633508967914|-39.789455943149|-40.039950429115|-40.686611452271|-41.032854233467|-41.032854233467|-41.460393016298|-41.955437413807|-43.112793740088|-43.112793740088|-43.112793740088|-43.663108930242|-43.663108930242|-43.922341992736|39.822105946436|39.822105946436|39.822105946436|39.822105946436|39.033349808222|39.033349808222|39.009513485448|39.009513485448|39.009513485448|39.009513485448|39.009513485448|39.009513485448|39.009513485448|39.009513485448|39.009513485448|39.009513485448|39.009513485448|39.009513485448|39.009513485448|39.009513485448|39.009513485448|39.009513485448||39.009513485448|-42.070163699651|-42.070163699651|-42.070163699651|-42.070163699651|-42.070163699651|-42.070163699651|-42.070163699651|-42.374372664055|-42.389856964306|-42.995485183552|-42.995485183552|-42.995485183552|-42.995485183552|-42.995485183552|-42.995485183552|-42.995485183552|-42.995485183552|-42.995485183552|-42.995485183552|-43.768960393087|39.512386676356|39.512386676356|39.512386676356|39.043484339764|37.886092541008|37.679997924689|37.679997924689|37.679997924689|37.679997924689|37.679997924689|37.679997924689|37.679997924689|37.679997924689|37.679997924689|37.670275480354|-41.600482613582|-41.600482613582|-41.600482613582|-41.600482613582||-41.600482613582|-41.600482613582|-41.600482613582|-41.600482613582|-41.957481020842|-42.065780449985|-42.065780449985|38.143092526413|38.143092526413|38.143092526413||38.143092526413|38.143092526413|37.782325732947|37.757583817112|36.509815437118|36.399239891679|36.299430602028|35.143256868736|34.740994007641|34.740994007641|34.740994007641|34.740994007641|34.740994007641|34.740994007641|34.740994007641|34.740994007641|34.740994007641||34.740994007641|34.740994007641|34.740994007641|34.740994007641|34.740994007641|34.740994007641|34.740994007641|34.740994007641|34.30915994915|-38.75914046585|-38.75914046585|-38.75914046585|-38.75914046585|-38.75914046585|-38.75914046585|-38.75914046585|-38.75914046585|-38.75914046585|-39.236885305681|-39.236885305681|-39.236885305681|-39.236885305681|-39.236885305681|-39.236885305681|-39.236885305681||-39.236885305681|-39.236885305681|-39.236885305681|-39.236885305681|-39.236885305681|-39.236885305681|-39.236885305681|-39.236885305681|-39.236885305681|-41.366262696891|-45.245289986563|40.272023325855|40.272023325855|40.272023325855|40.272023325855|40.272023325855|40.272023325855|39.277858872871|-43.275475861019|-43.275475861019|-43.275475861019|-43.275475861019|-43.275475861019|-43.275475861019|-43.275475861019|-43.275475861019|-43.275475861019|-43.275475861019|-43.275475861019|-43.275475861019|-43.275475861019
01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE|18.18026403033|18.125148811487|18.125148811487|18.125148811487||18.125148811487|18.125148811487|18.125148811487|18.125148811487|18.125148811487|18.125148811487|18.125148811487|18.125148811487|18.125148811487|18.125148811487|18.125148811487|18.125148811487|18.125148811487|18.125148811487|18.125148811487|18.125148811487|18.125148811487|17.704683462348|17.704683462348||17.704683462348|17.704683462348|17.604647918505|17.60391987249|17.389776954879|17.298788326788|17.298788326788|17.298788326788|17.298788326788|17.298788326788|17.298788326788||17.298788326788|17.298788326788|17.298788326788|17.298788326788||17.298788326788|17.286960188019|17.286960188019|17.014955378757|17.004793279014|17.004793279014|17.004793279014|17.004793279014|17.004793279014|16.980603554339|16.923358698237|16.923358698237|16.923358698237|16.771232361648|16.770194542082|16.770194542082|16.684938443669|16.556043215337|16.445191047895||16.445191047895|16.445191047895|15.815768081069|15.753074573278|11.686939423614|11.591336341297|11.591336341297|11.591336341297|11.576891190606|11.576891190606|11.576891190606|11.028918326781|-13.373509787634|-13.373509787634|-13.373509787634|-13.373509787634|-13.373509787634|12.111949693888|12.111949693888|12.111949693888|12.111949693888|12.111949693888|12.111949693888|12.111949693888|11.58633275797|11.547355896774|11.547355896774|11.463402009962|11.463402009962|11.463402009962|11.463402009962|11.463402009962|11.463402009962|11.463402009962|11.463402009962|11.463402009962|11.463402009962|11.463402009962|11.463402009962|11.463402009962|11.463402009962|11.463402009962|11.425798284757|11.425798284757|11.425798284757|11.425798284757|11.425798284757|11.425798284757|11.425798284757|11.425798284757|11.348942451728|11.189380624838|11.01320073665|10.970223083108|10.795803482896|10.520059143576|10.345381974037|10.345381974037|10.320452000097|10.052835333563|9.9230621832163|9.9230621832163||9.9230621832163|9.9230621832163|9.9230621832163|9.913957279871|9.6632856991005|9.484484741656|9.1583160532492|8.9647959749983|8.7172726040733|8.557127196805|8.557127196805|8.2390299982674|-9.4826594583391|-9.4826594583391|-9.4826594583391|-9.4826594583391|-9.4826594583391|-9.4826594583391|-9.4826594583391|-9.4826594583391|-9.5890664780801|8.7209275500511|8.7209275500511|8.7209275500511|8.7182521043591|8.6524848853353|8.6524848853353|8.6524848853353|8.6524848853353|8.6524848853353|8.6524848853353|8.6524848853353|8.6524848853353|8.6524848853353|8.650317023728|8.6400189118625|8.5055763144229|8.2361957650421|8.134332669252|8.134332669252||8.1049918736284|8.0211346452053|8.0211346452053|8.0211346452053|8.012927141964|7.8946935977342|7.8946935977342|7.8946935977342|7.8946935977342|7.8946935977342||7.8946935977342|7.8946935977342|7.8946935977342|7.829066787458|7.829066787458|7.7927352713662|7.7927352713662|7.5869284522884|7.5326988843142|7.4297336862491|7.4297336862491|7.4297336862491|7.3316487522044|7.2701655726873|7.2307396311719|7.0941550355442|6.897529010772||6.897529010772|6.897529010772|6.897529010772|6.897529010772|6.8016989284084|6.7646655300509|6.6267475791491|6.6267475791491|6.5580526930002|6.353947518259|6.1380525375955|6.1380525375955|5.9245028523993|5.9197499712242|5.9197499712242|5.9197499712242|5.877500052798|5.7339507625282|5.7339507625282|5.5988342017797|5.4459270339174|5.1368630573665|-6.6519673892194|-6.6519673892194|-6.6519673892194||-6.6519673892194|-6.6519673892194|-6.6519673892194|-6.6519673892194|-6.6519673892194|-6.6519673892194|-6.6519673892194|-6.6519673892194|-6.6575138644304|-7.0722653419802|6.1257627630277|6.1257627630277|6.1257627630277|6.1257627630277|6.1257627630277|6.1257627630277|6.0986253844415|6.0341391151387|5.9583769976252|-7.0483933013571|-7.0483933013571|-7.0483933013571|-7.0483933013571|-7.0483933013571|-7.0483933013571|-7.0483933013571|-7.0483933013571|-7.0483933013571|-7.0483933013571|-7.1343260917281|-7.1589732604131
01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE|25.374132568838|25.374132568838|25.374132568838|25.374132568838||25.374132568838|25.374132568838|25.374132568838|25.374132568838|25.374132568838|25.374132568838|25.374132568838|25.374132568838|25.040702430409|22.963558294157|-29.319774236969|-29.319774236969|25.395363916653|25.395363916653|25.395363916653|25.395363916653|25.395363916653|25.395363916653|25.395363916653||25.395363916653|25.114015488379|24.186406140584|23.965450928231|23.804010254196|23.804010254196|23.804010254196|23.804010254196|22.286988603525|-26.109450754295|-26.109450754295||-26.109450754295|-26.109450754295|-26.109450754295|-26.109450754295||-26.109450754295|-26.109450754295|-26.109450754295|-26.109450754295|-26.109450754295|-26.109450754295|-26.109450754295|-26.109450754295|-26.109450754295|-26.109450754295|-26.109450754295|-26.109450754295|-26.109450754295|-26.109450754295|-26.109450754295|-26.109450754295|-26.109450754295|-26.109450754295|-26.109450754295||-26.109450754295|-26.109450754295|-26.109450754295|-26.109450754295|-26.109450754295|-26.506482753207|-26.506482753207|-26.76078131102|-26.76078131102|-27.396702050086|-27.407447336908|-27.424385387363|-27.464389519685|-27.464389519685|-27.464389519685|-27.699740380408|-27.699740380408|-27.739609004214|-27.739609004214|-27.739609004214|-27.925090347942|-27.925090347942|-27.925090347942|-27.925090347942|-27.925090347942|-27.925090347942|-27.925090347942|-27.925090347942|-27.925090347942|-27.925090347942|-27.925090347942|-27.925090347942|-27.925090347942|-27.925090347942|24.138744591359|24.138744591359|24.138744591359|24.138744591359|24.138744591359|24.138744591359|24.138744591359|24.138744591359|24.138744591359|24.138744591359|24.138744591359|24.138744591359|24.138744591359|24.138744591359|24.138744591359|24.138744591359|24.138744591359|24.138744591359|24.138744591359|24.138744591359|24.138744591359|24.138744591359|24.138744591359|24.138744591359|24.138744591359|24.138744591359|24.138744591359|24.138744591359||24.138744591359|24.138744591359|24.138744591359|23.992494210804|23.67332597265|23.378418345025|-26.253791157999|-26.253791157999|-26.253791157999|-26.253791157999|-26.253791157999|-26.253791157999|-26.253791157999|-26.253791157999|-26.253791157999|-26.253791157999|-26.253791157999|-26.253791157999|-26.253791157999|-26.253791157999|-26.253791157999|-26.849212452878|-26.953071296349|-26.953071296349|-27.587023192131|-27.592136839455|-27.889765718492|-27.889765718492|-27.889765718492|-27.889765718492|-27.889765718492|24.372578987655|24.372578987655|24.372578987655|24.372578987655|24.372578987655|24.372578987655|24.372578987655|24.372578987655|24.372578987655||24.372578987655|23.564754257795|23.080507595839|23.080507595839|23.080507595839|22.654385273941|22.654385273941|22.654385273941|22.654385273941|22.654385273941||22.654385273941|22.530763911814|22.530763911814|22.530763911814|22.530763911814|22.530763911814|22.263349850543|20.958721089769|20.643660186816|20.643660186816|20.643660186816|20.643660186816|20.643660186816|20.643660186816|20.643660186816|20.643660186816|20.643660186816||20.643660186816|20.643660186816|20.643660186816|20.643660186816|20.643660186816|20.643660186816|20.643660186816|20.643660186816|20.64223381802|20.64223381802|18.589248262723|18.589248262723|18.589248262723|18.589248262723|18.589248262723|18.504719825674|17.842124627361|17.842124627361|17.842124627361|17.842124627361|17.551806103664|-22.684255209339|-22.684255209339|-22.684255209339|-22.684255209339||-22.684255209339|-22.684255209339|-22.684255209339|-22.684255209339|-22.684255209339|-22.684255209339|-22.684255209339|-22.684255209339|-22.684255209339|-22.684255209339|-23.400638146282|-24.633658951857|-24.633658951857|-24.633658951857|-25.610510051624|-26.272233632291|-26.417481054955|-26.453868457668|-26.585909221634|-26.585909221634|-26.596061365628|-26.596061365628|-26.596061365628|-26.596061365628|-26.596061365628|-26.945861792719|-26.945861792719|-26.945861792719|-26.945861792719|-26.945861792719|-26.945861792719
01651|1163666|/equities/south-mountain-merger-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01652|1161533|/equities/applied-molecular-transport-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01653|977673|/equities/turning-point-brands-inc|R2000GROWTH|121.70237383081|121.70237383081|121.70237383081|119.01430632487||118.45284660012|117.55343424115|116.53436900547|115.57234228822|115.57234228822|115.57234228822|114.45120419686|114.45120419686|114.45120419686|111.6456860537|111.6456860537|111.6456860537|111.6456860537|110.74925072929|107.89583283818|106.79256796103|106.79256796103|106.79256796103|106.79256796103||106.26778766028|103.16615392226|101.45400557538|100.32903065332|100.32903065332|100.32903065332|100.32903065332|100.32903065332|100.32903065332|100.32903065332|100.32903065332||100.32903065332|100.32903065332|100.32903065332|100.32903065332||100.32903065332|100.32903065332|100.32903065332|100.32903065332|100.32903065332|100.32903065332|98.970474716123|96.957917632986|95.110823690068|95.110823690068|94.053136890874|92.086261821837|91.870160925224|90.301777587814|88.994383094838|88.994383094838|88.994383094838|88.994383094838|88.994383094838||88.994383094838|88.994383094838|88.994383094838|88.994383094838|88.994383094838|88.994383094838|88.219870936132|87.90652443221|87.740541431722|87.740541431722|87.740541431722|87.740541431722|87.740541431722|86.552086738668|86.552086738668|85.962599546735|-98.07186147895|-98.07186147895|-98.07186147895|-98.07186147895|-98.07186147895|-98.07186147895|-98.07186147895|-98.07186147895|-98.07186147895|-98.07186147895|-98.07186147895|-99.052035909587|-99.052035909587|-99.052035909587|-99.052035909587|-99.052035909587|-99.052035909587|-99.052035909587|-99.052035909587|-100.28002385208|-100.28002385208|-100.28002385208|-105.01703971303|94.473899564632|94.473899564632|94.473899564632|94.473899564632|94.473899564632|94.473899564632|94.473899564632|94.473899564632|94.473899564632|94.473899564632|94.473899564632|94.473899564632|94.473899564632|94.473899564632|92.343965011049|90.517400738283|90.517400738283|90.517400738283|90.517400738283|90.517400738283|90.517400738283|90.517400738283|90.517400738283||90.517400738283|90.517400738283|89.490727545624|89.490727545624|89.490727545624|89.490727545624|88.713310164219|88.057450566834|88.057450566834|88.057450566834|88.057450566834|88.057450566834|87.628557083945|86.773651161729|86.773651161729|85.715446939003|81.042163519872|77.374626217963|75.606681186387|75.606681186387|75.606681186387|75.606681186387|73.631311344249|71.845345310749|71.094294094232|71.094294094232|70.70913060413|70.70913060413|70.70913060413|70.70913060413|70.70913060413|70.70913060413|70.70913060413|69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774||69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774||69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.8989039774|69.532670272198|68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591||68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591|68.438445215591|59.054385641292|57.964868204545|57.087128154382|-62.715662198496|-62.715662198496|-62.715662198496|-62.715662198496|-62.715662198496|-62.715662198496|-62.715662198496|-62.715662198496|-62.715662198496||-62.715662198496|-62.715662198496|-62.715662198496|-62.715662198496|-62.715662198496|-62.715662198496|-62.715662198496|-62.715662198496|-62.715662198496|-63.093204292138|-64.832639516466|-64.832639516466|-64.832639516466|-64.832639516466|-64.832639516466|-64.832639516466|-64.832639516466|-64.832639516466|-64.832639516466|-64.832639516466|-65.944182776955|-65.944182776955|-66.717982821494|-66.888495192153|-66.888495192153|-67.6222190164|-68.889096986913|-68.889096986913|-69.288720196776|-70.549131890461|-73.828896276653
01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE|18.571195952786|18.407752199873|18.407752199873|18.407752199873||18.407752199873|18.407752199873|18.407752199873|18.332278056379|18.332278056379|18.332278056379|18.15539266474|18.15539266474|17.512380831848|17.30061930308|17.30061930308|17.30061930308|17.30061930308|17.30061930308|17.30061930308|17.30061930308|17.30061930308|17.263744551707|16.913283647727||16.913283647727|16.913283647727|16.815869770261|16.542633968164|16.508973806635|16.508973806635|16.508973806635|16.508973806635|16.508973806635|16.508973806635|16.508973806635||16.508973806635|16.508973806635|16.508973806635|16.508973806635||16.508973806635|16.508973806635|16.508973806635|16.508973806635|16.508973806635|16.508973806635|16.508973806635|16.508973806635|-18.968621337076|-18.968621337076|-18.968621337076|-18.968621337076|-18.968621337076|-18.968621337076|-18.968621337076|-18.968621337076|-18.968621337076|-18.968621337076|-18.968621337076||-18.968621337076|-18.968621337076|-18.968621337076|-18.968621337076|-18.968621337076|-18.968621337076|-18.968621337076|-19.082056455767|-19.359785323845|-19.397770627518|-19.397770627518|-19.397770627518|-19.492820808225|-19.492820808225|-19.492820808225|-19.492820808225|-19.492820808225|-20.207416077372|-20.207416077372|-20.495840306543|-21.125933059347|-21.204370375355|-21.44533404681|-21.44533404681|-21.678982515831|-21.906414997773|-21.906414997773|-21.906414997773|-21.906414997773|-21.906414997773|-21.906414997773|-21.906414997773|-21.906414997773|-22.045616269329|-22.794574128499|-22.965083187278|-23.206100003147|-23.206100003147|-23.206100003147|-23.206100003147|-23.206100003147|-23.206100003147|-23.53848787615|-23.818320341346|-24.180355676277|-24.823182473108|-24.823182473108|-24.823182473108|22.339220011052|22.339220011052|22.339220011052|22.339220011052|22.339220011052|22.339220011052|22.339220011052|22.339220011052|22.339220011052|22.339220011052|22.339220011052|22.268022179401|19.780281685626|19.780281685626||19.780281685626|19.780281685626|19.780281685626|19.780281685626|19.780281685626|-22.294523173188|-22.294523173188|-22.294523173188|-22.294523173188|-22.294523173188|-22.294523173188|-22.294523173188|-22.294523173188|-22.294523173188|-22.294523173188|-22.322247325949|-22.611398298424|-22.611398298424|-22.611398298424|-22.611398298424|-22.611398298424|20.333868155464|20.333868155464|20.333868155464|20.333868155464|20.333868155464|20.333868155464|20.333868155464|19.29985251425|18.790497558101|18.790497558101|18.790497558101|18.790497558101|18.790497558101|18.790497558101|18.790497558101|18.790497558101|18.559419963198|18.559419963198|18.559419963198||18.559419963198|17.999910828623|17.920112957355|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068||-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068||-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.279546229068|-20.532798768239|-20.532798768239|-20.532798768239|-20.532798768239|-20.90278214044|-20.90278214044|-20.90278214044|-20.90278214044|-20.90278214044|-20.90278214044|-20.90278214044||-21.341979965309|-21.766090270259|-22.697877323603|-23.194566741635|-23.194566741635|-23.194566741635|-23.194566741635|-23.194566741635|-23.194566741635|-23.194566741635|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285|-23.844123812285
01655|16389|/equities/impax-laboratorie|R2000GROWTH|13.814578733787|13.814578733787|13.814578733787|13.814578733787||13.502864636697|13.457178680148|13.457178680148|13.381307085472|13.381307085472|13.381307085472|13.228118958427|13.144021314993|13.097769553864|13.097769553864|13.097769553864|13.097769553864|13.015854949647|12.744560898337|12.642507746758|12.642507746758|12.642507746758|12.496119714382|12.402988191821||12.402988191821|12.402988191821|12.402988191821|12.402988191821|12.402988191821|12.402988191821|12.402988191821|12.319037221514|12.133052470907|12.133052470907|12.133052470907||12.133052470907|12.133052470907|12.058391971307|12.042101880926||11.955946945502|11.942718743565|11.704372363917|11.704372363917|11.535691744345|11.518320242934|11.518320242934|11.518320242934|11.518320242934|11.518320242934|11.518320242934|11.518320242934|11.518320242934|11.518320242934|11.518320242934|11.518320242934|11.518320242934|11.518320242934|11.518320242934||11.426722491641|11.220819328514|10.990533244044|10.795499335198|10.795499335198|10.795499335198|10.795499335198|10.795499335198|10.795499335198|10.795499335198|10.795499335198|10.547776922548|10.528625431163|10.528625431163|10.528625431163|10.183072503521|9.9604361146847|9.7681192890137|9.7681192890137|9.7681192890137|9.7681192890137|9.7681192890137|9.7681192890137|9.7681192890137|9.6970857861111|9.6970857861111|9.6970857861111|9.6970857861111|9.6970857861111|9.6970857861111|9.6970857861111|9.6970857861111|9.6970857861111|9.6970857861111|9.6970857861111|9.6970857861111|9.6970857861111|9.6970857861111|9.6970857861111|9.5420398979793|9.3639329571868|9.3195954505867|9.3195954505867|9.3195954505867|9.3195954505867|9.3195954505867|9.3195954505867|9.3195954505867|9.3195954505867|9.3195954505867|9.3195954505867|9.3195954505867|9.3195954505867|9.3195954505867|9.3195954505867|9.1732058728477|9.0551567303627|8.9874629695646|8.9408966594833|8.9408966594833|8.9408966594833|8.9408966594833||8.9408966594833|8.9408966594833|8.9408966594833|8.9408966594833|8.9408966594833|8.9408966594833|8.761552339781|8.6483623057936|8.6483623057936|8.6483623057936|8.6483623057936|8.4604022271473|8.3610027903802|8.2144475639404|7.931053234531|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.7348563611239|7.6699157805759|7.6699157805759||7.6587952079064|7.5825500953735|7.5317220145399|7.4663579655945|7.4368615328603|7.4368615328603|7.2987355589131|7.2748061947535|7.2194265205054|7.2194265205054||7.2194265205054|7.2194265205054|7.1582516915697|7.135557811336|7.135557811336|7.111730806117|7.0358175349288|-7.8017321669607|-7.8017321669607|-7.8017321669607|-7.8373260547546|-7.8373260547546|-7.8373260547546|-7.8373260547546|-7.8373260547546|-7.8373260547546|-7.8373260547546||-7.8373260547546|-7.9825846144256|-8.0964827745818|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078||-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.2494439152078|-8.3024944030232|-8.3024944030232|-8.3024944030232|-8.3024944030232|-8.4899935151678|-8.9477709295067|7.8655985127446|7.8655985127446|7.8655985127446|7.8655985127446|7.8655985127446|7.8655985127446|7.8655985127446|7.8655985127446|7.8655985127446|7.8655985127446|7.8655985127446|7.8655985127446|7.8655985127446|7.8655985127446|7.8655985127446|7.7617082238366|7.7617082238366|7.7617082238366|7.7617082238366|7.7617082238366
01656|1171971|/equities/frontier-group-holdings|R2000GROWTH|-6.4360687392661|-6.4542429334266|5.2368315133077|5.2368315133077||5.2368315133077|5.2368315133077|5.2368315133077|5.2368315133077|5.2368315133077|4.9492570197828|4.6380634082961|4.5559035687102|-5.390844971565|-5.390844971565|-5.390844971565|-5.390844971565|-5.390844971565|-5.390844971565|-5.390844971565|-5.390844971565|-5.390844971565|-5.390844971565|-5.390844971565||-5.390844971565|-5.390844971565|-5.390844971565|-5.390844971565|-5.390844971565|-5.390844971565|-5.390844971565|-5.390844971565|-5.390844971565|-5.390844971565|-5.390844971565||-5.4214054816603|-5.5007061421473|-5.5177288783479|-5.6374766575946||-5.7699741508844|-5.9149715532067|4.8924460316182|4.8924460316182|4.8924460316182|4.8924460316182|4.8924460316182|4.8924460316182|4.8924460316182|4.7757173997974|4.7757173997974|4.5410748833656|4.5250830511517|4.2562031061855|4.0903323824277|4.0903323824277|3.8898804910835|3.7398671847644|3.7090192616055||3.5766268108409|-4.4111186874268|-4.4111186874268|-4.4111186874268|-4.4111186874268|-4.4111186874268|-4.4111186874268|-4.4111186874268|-4.4111186874268|-4.4111186874268|-4.4111186874268|-4.4111186874268|-4.4111186874268|-4.4111186874268|-4.4111186874268|-4.4111186874268|-4.4111186874268|-4.5495763103562|-4.5684181496388|-4.5732422586819|-4.7141581372575|-4.9957312429564|-5.0526927857508|-5.0526927857508|-5.0607366461346|-5.0804882389554|-5.0804882389554|-5.0804882389554|-5.0804882389554|-5.0804882389554|-5.0804882389554|-5.0804882389554|-5.0804882389554|-5.0822367118739|-5.2797754460743|-5.2797754460743|-5.2797754460743|-5.2797754460743|-5.2797754460743|-5.2797754460743|-5.3505838904305|-5.625043236936|4.7007491670944|4.7007491670944|4.7007491670944|4.7007491670944|4.7007491670944|4.7007491670944|4.7007491670944|4.7007491670944|4.7007491670944|4.7007491670944|4.7007491670944|4.7007491670944|4.7007491670944|4.7007491670944|4.7007491670944|4.7007491670944|4.7007491670944|4.7007491670944|4.7007491670944|4.7007491670944||3.7987232314676|3.7987232314676|3.7987232314676|3.713927793864|3.713927793864|3.713927793864|3.713927793864|3.713927793864|3.713927793864|3.6313088474048|3.4874762492459|3.3759960551042|3.3633289225652|2.8484208989756|-4.1251323434361|-4.1272743465293|-4.1272743465293|-4.1930827169273|-4.5073140758777|-4.7043999222277|-4.7043999222277|3.9968358910468|3.9968358910468|3.9968358910468|3.7968666853514|3.7968666853514|3.7968666853514|3.7968666853514|3.6051297521157|3.5951906993123|3.5951906993123|3.5951906993123|3.5582900833465|3.5582900833465|3.5582900833465|3.5582900833465|3.5582900833465|3.4189864680275|3.4189864680275|3.4189864680275||3.4189864680275|-4.0680028274365|-4.0680028274365|-4.0680028274365|-4.0680028274365|-4.0680028274365|-4.0680028274365|-4.0680028274365|-4.0680028274365|-4.0680028274365||-4.1538031183689|-4.184647733484|-4.184647733484|-4.184647733484|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701||3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4313774901701|3.4154194547151|3.3910218823193|-3.8989504871317|-3.8989504871317|-3.8989504871317|-3.8989504871317|-3.8989504871317|-3.8989504871317|-3.8989504871317|-3.8989504871317|-4.0788782501164|-4.1818319470724|-4.1818319470724|-4.228813121831|-4.2329174301207|-4.2329174301207|-4.2497249335249||-4.3739720814978|-4.4616356948521|-4.6631343470458|-4.6631343470458|-4.6631343470458|-4.6631343470458|-4.6631343470458|-4.6631343470458|-4.6631343470458|-4.6631343470458|-5.1257047638235|-5.4071721219285|-5.4843578231846|-5.6269807167092|-6.0624785232587|-6.2905316670783|-6.4283684977832|-6.657055427909|-6.657055427909|-6.657055427909|-6.997006180419|-7.306395586479|-7.3351616419557|-7.4089284930704|-7.4089284930704|-7.4468873114584|-7.4857079288692|-7.5385645519066|-7.7384049506505|-8.1060054933053|-8.1850972278921
01657|32332|/equities/franklin-covey-co|R2000GROWTH|-18.402736618572|-19.228374748819|-20.130971888031|-20.373857581312||-21.147631995098|-21.147631995098|18.665109078377|18.665109078377|18.665109078377|18.665109078377|18.665109078377|18.665109078377|18.665109078377|18.665109078377|18.665109078377|18.665109078377|18.665109078377|18.665109078377|18.665109078377|18.665109078377|18.665109078377|18.333732834889|17.9712448486||17.9712448486|17.910271473318|17.058079317311|16.876754949601|16.476117237973|16.195682078134|16.195682078134|16.195682078134|15.873003038577|15.559592733753|15.559592733753||15.559592733753|15.559592733753|15.559592733753|15.3858192342||15.199221493742|15.191357694226|15.16984153915|15.166768457366|14.979187543605|-16.915476828691|-16.915476828691|-16.915476828691|-16.915476828691|-16.915476828691|-16.915476828691|-16.915476828691|-16.915476828691|-16.915476828691|-16.915476828691|-16.915476828691|-16.915476828691|-16.915476828691|-16.915476828691||-16.915476828691|-16.915476828691|-16.915476828691|-16.915476828691|-16.915476828691|-17.27389381682|-17.27389381682|-17.351658759724|-17.351658759724|-17.539342918011|-17.71593687609|-17.71593687609|-17.71593687609|-18.053262896838|-18.737324356627|-18.737324356627|-18.737324356627|-18.882581948783|-19.053423934012|-19.152416075633|-19.528319349411|-19.528319349411|-19.528319349411|-19.528319349411|-19.528319349411|-19.528319349411|-19.528319349411|-19.528319349411|-19.528319349411|-19.639065766953|-19.639065766953|-19.639065766953|-19.639065766953|-19.794795593313|-20.178105655303|-20.411784294569|-20.451328045346|-20.451328045346|-20.451328045346|-20.451328045346|-20.451328045346|-20.451328045346|-20.451328045346|-20.451328045346|-20.451328045346|-20.451328045346|-20.451328045346|-20.451328045346|-20.451328045346|-20.451328045346|-20.451328045346|-20.451328045346|-20.451328045346|-20.451328045346|-20.451328045346|-20.451328045346|-20.769117620235|-20.769117620235|-20.769117620235|-20.769117620235|-20.769117620235|-20.769117620235||-20.769117620235|-20.769117620235|-20.769117620235|-20.769117620235|-20.769117620235|-20.769117620235|-20.769117620235|-20.769117620235|-20.769117620235|-20.769117620235|-20.769117620235|-20.769117620235|-20.769117620235|-20.769117620235|-20.769117620235|-20.877108974472|-20.877108974472|-20.877108974472|-20.877108974472|-20.877108974472|-21.580676100006|-21.808806654866|-22.26589568131|-22.313919514646|-22.313919514646|-22.313919514646|-22.313919514646|-22.313919514646|-22.313919514646|-22.313919514646|-22.62657819217|-22.821473279921|-22.821473279921|-23.184908873907|-23.184908873907|-23.630008493387|-24.248899127072|-24.270315893982|-24.270315893982|-24.270315893982||21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614||21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.625185059614|21.420761054431|21.329018140573||21.329018140573|21.329018140573|21.329018140573|21.329018140573|20.92168672961|20.885390794741|20.623255875891|20.468251390795|20.369118871004|-23.112720390396|-23.112720390396|-23.112720390396|-23.112720390396|-23.434688987816|-23.545302015729|-23.545302015729|-23.545302015729|-23.545302015729|-23.912190356063|-23.912190356063|-23.912190356063|-23.912190356063|-23.912190356063|-23.912190356063|-24.197990115271||-24.9083208329|-25.314523300254|-25.346048936829|-25.346048936829|-25.476018668979|-25.476018668979|-25.476018668979|-25.476018668979|-25.506865927429|-25.506865927429|-26.876018255785|-30.749112217616|-30.749112217616|-30.749112217616|-30.982346315065|-31.576675214814|-31.576675214814|-31.576675214814|-31.576675214814|-31.576675214814|-31.833527024638|-32.3225297222|-32.654755725845|-32.838025879283|-32.838025879283|-32.838025879283|-33.800029992416|-34.056214746302|-34.056214746302|-34.056214746302|-34.056214746302
01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE|39.268135789775|39.268135789775|39.268135789775|39.038316601764||39.038316601764|38.505628235087|37.162641771354|36.661547192509|35.523660987146|35.508235659343|35.181524506005|35.181524506005|34.573844587586|34.573844587586|34.573844587586|34.573844587586|34.573844587586|34.573844587586|34.573844587586|34.573844587586|34.52676949212|33.568495058451|32.813483949839||32.813483949839|32.613311710555|32.030852996197|31.565970220927|31.439570946565|31.112325609912|30.141143088136|30.141143088136|30.141143088136|30.036547718881|29.726165518096||29.677795544734|29.677795544734|29.614217589818|29.416909030768||29.171565695706|29.00285081963|28.998723455052|28.632142755|28.632142755|28.632142755|28.632142755|28.632142755|28.632142755|28.632142755|28.291414118513|28.291414118513|28.291414118513|28.291414118513|28.264905029651|27.910451101061|-31.086845226596|-31.086845226596|-31.086845226596||-31.086845226596|-31.086845226596|-31.086845226596|-31.086845226596|-31.086845226596|-31.086845226596|-31.205049960161|-31.909776970573|-32.706681695143|-32.706681695143|-32.706681695143|-32.706681695143|-32.817423995512|-33.338249189078|-33.541966127543|-33.541966127543|-33.541966127543|-33.541966127543|-33.541966127543|-33.541966127543|-33.541966127543|-33.541966127543|-33.541966127543|-33.541966127543|-33.541966127543|-33.541966127543|-33.541966127543|-33.541966127543|-33.541966127543|-33.541966127543|-33.541966127543|-33.541966127543|-33.541966127543|-33.818339744307|-34.480428182524|-34.576563264973|-35.094792580214|-35.191341428392|-35.191341428392|-35.191341428392|-35.37622391691|-35.37622391691|-35.483581087216|-35.613979892846|-36.082199287543|-37.135222753031|-37.626635375004|-37.789037296486|34.963492773021|34.963492773021|34.963492773021|34.963492773021|34.963492773021|34.963492773021|34.963492773021|34.963492773021|34.963492773021|34.963492773021|34.963492773021|34.593788866136|34.593788866136|34.593788866136||34.593788866136|34.491443955977|34.491443955977|34.491443955977|34.327438924135|33.402987371353|32.999249585083|32.999249585083|32.999249585083|32.57111203186|32.561618439851|32.561618439851|31.651798690356|-34.243530625686|-34.243530625686|-34.243530625686|-34.243530625686|-34.243530625686|-34.243530625686|-34.243530625686|-34.243530625686|-34.243530625686|-35.26281109848|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277||-35.424728133277|-35.424728133277|-35.424728133277|-35.424728133277|-35.915254515626|-36.035837723389|-36.214796828492|-36.214796828492|-36.214796828492|-36.725882847291||-37.343204426745|-37.521893739678|-37.968450605105|-37.968450605105|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885||35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|35.487365344885|33.224851400458|33.154558586636|32.174579366685|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978||-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-35.604120288978|-39.320967818509|-40.387799994459|-40.387799994459|-40.396997204875|-41.113053789244|-41.923949655014|-41.976185401762|-41.976185401762|-41.976185401762|-41.976185401762|-43.345205077953|-43.660784360906|-43.751982606275|-43.898472114005|-43.898472114005|-43.898472114005|-44.151288191387|-44.151288191387|-44.151288191387|-44.151288191387|-44.151288191387
01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE|32.761267096866|32.74144062862|32.74144062862|32.582155914938||32.499080150035|32.485039132054|32.485039132054|32.485039132054|32.485039132054|32.485039132054|31.96948919607|31.097487241171|-32.807677947301|-32.807677947301|-32.807677947301|-32.807677947301|-32.807677947301|30.847928459822|30.847928459822|30.847928459822|30.847928459822|30.847928459822|30.847928459822||30.847928459822|30.847928459822|30.847928459822|30.826267516391|30.826267516391|30.763911233762|30.7265677832|30.384427577335|30.384427577335|30.384427577335|30.384427577335||30.384427577335|30.384427577335|30.384427577335|30.384427577335||30.384427577335|30.384427577335|30.384427577335|30.384427577335|30.384427577335|30.384427577335|30.384427577335|30.384427577335|29.933808783776|29.711731570834|-31.14444874744|-31.14444874744|-31.14444874744|-31.14444874744|-31.14444874744|-31.14444874744|-31.14444874744|-31.14444874744|-31.14444874744||-31.14444874744|-31.14444874744|-31.14444874744|-31.14444874744|-31.14444874744|-31.14444874744|-31.14444874744|-31.14444874744|-31.14444874744|-31.14444874744|-31.14444874744|-31.14444874744|-31.14444874744|-31.14444874744|-31.14444874744|-31.14444874744|-31.14444874744|-31.14444874744|-31.287781492653|-31.368146330982|-31.598965462462|-31.598965462462|-31.598965462462|-31.598965462462|-31.598965462462|-31.598965462462|-31.598965462462|-31.598965462462|-31.671628749388|-31.826203333026|-31.917536508911|-31.985722732978|-31.985722732978|-32.150847859335|-32.400941260602|-32.644380233847|-33.082644513539|-33.152937627823|-33.262917019446|-33.262917019446|-33.35253595499|-33.35253595499|-33.35253595499|-33.377821732012|-33.377821732012|-33.377821732012|-33.468135516343|-33.53681677414|-33.716921940587|-33.716921940587|-33.716921940587|-33.716921940587|-34.028803020872|-34.049817069271|-34.049817069271|-34.152936281869|32.320520464599|32.320520464599|32.320520464599|32.320520464599|32.320520464599|32.320520464599||32.320520464599|-34.0396324334|-34.0396324334|-34.0396324334|-34.0396324334|-34.0396324334|-34.0396324334|-34.0396324334|-34.0396324334|-34.0396324334|-34.0396324334|-34.0396324334|-34.0396324334|-34.0396324334|-34.0396324334|-34.0396324334|-34.0396324334|-34.0396324334|-34.0396324334|-34.065187028584|-34.065187028584|-34.296876858271|-34.629305255189|-34.837561064047|-35.117430613088|-35.260478679391|-35.463308431542|-35.563554687804|-35.563554687804|-35.563554687804|-35.818371794297|32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755||32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755||32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755|32.903948700755|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592||-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.074439750592|-35.12841416441|-35.12841416441|-35.12841416441|-35.669547410393|-35.859276411937|-35.859276411937|-35.859276411937||-35.859276411937|-35.859276411937|-35.859276411937|-35.859276411937|-35.859276411937|-35.859276411937|-35.859276411937|-35.859276411937|-36.084750093803|-37.161390637673|-37.672032568889|-37.672032568889|-37.672032568889|-37.672032568889|-37.672032568889|-37.672032568889|-37.672032568889|-37.672032568889|-37.672032568889|-37.672032568889|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437|-38.014936089437
01660|1172577|/equities/agiliti|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE|1.0326185775285|0.93114029336927|0.93114029336927|-0.60718300255408||-0.62100888029591|-0.6274709782761|-0.66444173281216|-0.66444173281216|-0.66444173281216|-0.66444173281216|-0.67896016150374|-0.67896016150374|-0.7434807426362|-0.7800674909385|-0.81124117573455|-0.86619105825109|-0.91424562742625|-0.93706182760567|-0.9616515263647|-0.99469702605077|-1.0289100514923|-1.0688176074596|-1.119891820017||-1.1369737294686|-1.1474520726622|-1.1474520726622|-1.1474520726622|-1.1474520726622|-1.1474520726622|-1.1474520726622|-1.1474520726622|-1.1474520726622|-1.1474520726622|-1.1474520726622||-1.1474520726622|-1.1638519302342|-1.1638519302342|-1.1711465766401||-1.1900128711563|-1.2127609447162|-1.2127609447162|-1.2127609447162|-1.2127609447162|-1.2127609447162|-1.2127609447162|-1.2127609447162|-1.2127609447162|-1.2127609447162|-1.2127609447162|-1.2127609447162|-1.2127609447162|-1.2177554748638|-1.2177554748638|-1.2177554748638|-1.2177554748638|-1.2423727536845|-1.270645362439||-1.270645362439|-1.2868281937332|-1.2956425190735|-1.3057138854451|-1.3274598380136|-1.3699553233835|-1.3755059620245|-1.4211177186285|-1.4360419529582|-1.4931799391801|-1.5301998897719|-1.5318887613799|-1.6287653139991|-1.659739202014|1.4165119262408|1.4165119262408|1.4165119262408|1.4165119262408|1.4165119262408|1.4165119262408|1.4165119262408|1.4165119262408|1.4165119262408|1.4165119262408|1.3066799013561|1.259866019718|1.259866019718|1.259866019718|1.259866019718|1.259866019718|1.259866019718|1.259866019718|1.259866019718|1.259866019718|1.259866019718|1.259866019718|1.259866019718|1.259866019718|1.2174785097023|1.2174785097023|1.2174785097023|1.2174785097023|1.2174785097023|1.2174785097023|1.2174785097023|1.2174785097023|1.2095969432479|1.2095969432479|1.2095969432479|1.2095969432479|1.2092659754145|1.2092659754145|1.2092659754145|1.2092659754145|1.1569621543738|1.136724296746|1.136724296746|1.1202714680934|1.0600237978061|1.0574676814589|1.0574676814589|1.0349641246833||-1.3854518423449|-1.3854518423449|-1.3854518423449|-1.3854518423449|-1.3854518423449|-1.3854518423449|-1.3854518423449|-1.3854518423449|-1.4255020960581|-1.4337880640824|-1.4337880640824|-1.4337880640824|-1.4337880640824|-1.4337880640824|-1.4742089079044|-1.4788432172296|-1.5249607986576|-1.5249607986576|-1.528018963158|-1.528018963158|-1.528018963158|-1.5547433228624|1.2151734816123|1.2151734816123|1.2151734816123|1.2151734816123|1.2151734816123|1.2151734816123|1.2151734816123|1.2151734816123|1.2151734816123|1.2151734816123|1.2024364448243|1.2024364448243|1.200157096723|1.1529192179363|1.1529192179363|1.1529192179363|1.132132460665|1.1095462149446||1.1095462149446|1.0913941585752|1.0913941585752|1.0913941585752|1.0913941585752|1.0913941585752|1.0913941585752|1.0913941585752|1.0913941585752|1.0913941585752||1.0913941585752|1.0913941585752|1.0913941585752|1.0913941585752|1.0913941585752|1.0913941585752|0.99238237669431|-1.2931933086773|-1.2931933086773|-1.2931933086773|-1.2931933086773|-1.2931933086773|-1.3291037327339|-1.3695521397033|-1.3695521397033|-1.3695521397033|-1.3695521397033||-1.3695521397033|-1.4362245778947|-1.4585829355881|-1.4945365497984|-1.5113072472057|-1.5527191909642|-1.5791324412923|-1.5835585991665|-1.5835585991665|-1.646265587177|-1.646265587177|-1.646265587177|-1.646265587177|-1.646265587177|-1.646265587177|-1.646265587177|-1.646265587177|-1.646265587177|-1.6588643264857|-1.6588643264857|-1.6588643264857|-1.6588643264857|-1.6588643264857|-1.6588643264857|-1.6588643264857||-1.6588643264857|-1.6588643264857|-1.7381825725334|-1.8018695292757|-1.8092995151199|-1.8453828145307|-1.8615284039707|-1.8615284039707|-1.8615284039707|-1.8894759829542|-2.0171955421789|-2.0598772850361|-2.0598772850361|-2.0598772850361|-2.0909747577074|-2.1638608350095|-2.1698454103797|-2.2731615726517|-2.2921748218181|-2.2921748218181|-2.2995368334543|-2.2995368334543|-2.3961520761131|-2.512010820024|-2.512010820024|-2.512010820024|-2.512010820024|-2.512010820024|-2.6007953565571|-2.6748003872736|-2.7904447882819
01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH|15.443324647105|15.443324647105|15.443324647105|15.443324647105||15.443324647105|15.428693914586|15.420918759218|15.420918759218|15.419631755475|15.412924541504|15.388805139364|15.382005837561|15.376950638163|15.349389491995|15.349122029722|15.349122029722|15.349122029722|15.349122029722|15.349122029722|15.349122029722|15.349122029722|15.349122029722|15.349122029722||15.349122029722|15.339024630057|15.328672533255|15.328672533255|15.301858881028|15.294208123988|15.294208123988|15.256897902827|15.251662662149|15.251662662149|15.251662662149||15.251662662149|15.251662662149|15.251662662149|15.251662662149||15.251662662149|15.251662662149|15.251662662149|15.251662662149|15.251662662149|15.251662662149|15.251662662149|15.251662662149|15.251662662149|15.194069149892|15.191743376962|15.176381591417|15.155979319257|15.129421626906|15.086580024141|15.080088229067|15.028709406198|15.000232796471|14.973591703619||14.925102174773|14.883446468793|14.871538773833|14.871538773833|14.867205230708|14.867205230708|14.867205230708|14.867205230708|14.867205230708|14.867205230708|14.867205230708|14.867205230708|14.867205230708|14.763561028369|14.69506769062|14.654519980494|14.579561537361|14.579561537361|14.543401419958|14.515557109378|14.515557109378|14.486174648627|14.485406313112|14.485406313112|14.485406313112|14.485406313112|14.485406313112|14.485406313112|14.485406313112|14.485406313112|14.485406313112|14.485406313112|14.485406313112|14.485406313112|14.485406313112|14.485406313112|-14.350389287539|-14.350389287539|-14.350389287539|-14.350389287539|-14.350389287539|-14.38932090078|-14.485912008133|14.114003995831|14.114003995831|14.114003995831|14.114003995831|14.114003995831|14.114003995831|14.114003995831|14.101115866695|14.092906497358|14.059618603784|14.041122761533|14.041122761533|14.041122761533|14.041122761533|14.041122761533|14.041122761533|14.041122761533|14.041122761533|14.041122761533||14.041122761533|14.041122761533|14.041122761533|14.041122761533|14.041122761533|14.041122761533|14.041122761533|14.041122761533|14.041122761533|14.041122761533|14.041122761533|14.041122761533|14.041122761533|14.041122761533|14.041122761533|-9.8170954658571|-9.8170954658571|-9.8170954658571|-9.8170954658571|-9.8170954658571|-9.8584394933982|-10.032155090151|-10.315727346008|-10.378308738674|-10.528986945644|-10.570247136768|-10.617456188448|-10.617456188448|-10.617456188448|-10.617456188448|-10.697450998368|-10.76800116228|-10.874045357957|-10.979060899651|-10.979060899651|-10.979060899651|-10.979060899651|-10.979060899651|-10.979060899651|-10.979060899651||-10.979060899651|-10.979060899651|-10.979060899651|-10.979060899651|-10.979060899651|-11.11543660194|-11.11543660194|-11.11543660194|-11.11543660194|-11.120206992166||-11.170786027927|-11.388372929911|-11.55552560314|-11.777139944329|-12.07376622546|-12.177447463773|-12.177447463773|-12.177447463773|-12.177447463773|-12.177447463773|-12.177447463773|-12.177447463773|-12.177447463773|-12.239256313434|-12.239256313434|-12.323062184774|-12.367052017567||-12.367052017567|-12.527755284509|-12.527755284509|-12.527755284509|-12.527755284509|-12.527755284509|-12.527755284509|-12.527755284509|-12.527755284509|-12.527755284509|-12.527755284509|-12.550839768737|-12.996488212314|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565||-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.390046253565|-13.576106513433|-13.576106513433|-13.930674196275|-13.968532428074|-13.968532428074|-14.114019138866|-14.702354624595|-14.750949173863|-14.835773194468|-14.835773194468|-14.835773194468|-14.835773194468|-14.835773194468|-14.835773194468|-14.835773194468|-15.028359268149|-15.063344676358|-15.063344676358|-15.221215944668|-15.593017981207|-16.159164399743|-16.34460472491|-16.405672014053
01663|20483|/equities/circor-international-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE|96.056737587388|96.056737587388|96.056737587388|96.056737587388||96.056737587388|96.056737587388|96.056737587388|96.056737587388|94.979708006575|93.628417176903|93.628417176903|93.628417176903|91.298242748778|90.111379611272|87.804103332317|87.804103332317|87.804103332317|87.024150199247|87.024150199247|87.024150199247|86.287939410025|84.890259607129|84.890259607129||84.890259607129|84.890259607129|82.735567366076|81.988408710109|80.747398431154|80.061226375734|79.792992566146|79.792992566146|78.764239176686|-86.084164881173|-86.084164881173||-86.084164881173|80.053073914941|80.053073914941|80.053073914941||80.053073914941|80.053073914941|80.053073914941|80.053073914941|80.053073914941|80.053073914941|80.053073914941|79.707005198718|79.707005198718|79.668336956501|78.572873955303|78.497075519844|78.497075519844|78.497075519844|77.88176536595|77.88176536595|77.583322274862|77.583322274862|77.583322274862||77.583322274862|77.583322274862|74.863933425236|-81.94530983403|-81.94530983403|-81.94530983403|-81.94530983403|-81.94530983403|-81.94530983403|-81.94530983403|-81.94530983403|-81.94530983403|-81.94530983403|-81.94530983403|-81.94530983403|-81.94530983403|-81.94530983403|-82.560621902178|76.391820908824|76.391820908824|76.391820908824|76.391820908824|76.391820908824|76.053685507553|75.799658207345|75.799658207345|75.799658207345|75.799658207345|75.799658207345|75.799658207345|75.799658207345|75.799658207345|75.799658207345|75.799658207345|75.799658207345|75.799658207345|75.799658207345|75.799658207345|75.799658207345|74.726840553734|73.129549196532|-79.475079074206|-79.475079074206|-79.475079074206|-79.475079074206|-79.661753882635|-80.036762283747|-80.036762283747|-80.181617240926|-80.181617240926|-80.181617240926|-80.181617240926|-80.437348556541|-80.598978055716|-80.598978055716|-80.598978055716|-80.955338215965|-80.955338215965|-80.955338215965|-80.955338215965|-80.955338215965|-81.493281500729||-81.493281500729|-81.493281500729|-81.493281500729|-81.493281500729|-81.493281500729|-81.493281500729|-81.493281500729|-81.493281500729|-81.493281500729|-81.493281500729|-81.493281500729|-81.493281500729|-81.493281500729|-81.493281500729|-81.493281500729|-83.14011215559|-83.14011215559|-83.14011215559|-83.14011215559|-83.14011215559|-83.14011215559|78.375881923384|78.375881923384|78.375881923384|78.375881923384|78.375881923384|78.375881923384|78.375881923384|77.088760337505|76.354730351406|75.783590669585|74.352320745204|73.581419497302|73.167439435613|73.167439435613|73.167439435613|73.167439435613|71.710484158873|70.507208757798|70.272445125835||70.272445125835|69.731052632085|68.744342030473|68.744342030473|68.744342030473|68.075844871729|68.075844871729|68.075844871729|68.075844871729|68.075844871729||68.075844871729|68.075844871729|68.075844871729|68.075844871729|68.075844871729|68.075844871729|67.923992911676|66.849433889763|66.275483862975|66.06016603447|66.06016603447|66.06016603447|66.06016603447|66.06016603447|66.06016603447|66.06016603447|66.06016603447||66.06016603447|66.06016603447|66.06016603447|66.06016603447|65.516850640785|64.965948716812|64.413393697229|64.413393697229|64.413393697229|64.413393697229|60.735386222696|60.419389877161|59.620623863891|-67.804748936189|-67.804748936189|-67.804748936189|-67.804748936189|-67.804748936189|-67.804748936189|-67.804748936189|-67.804748936189|-67.804748936189|-67.804748936189|-67.804748936189|-67.804748936189||-68.382528617567|-68.382528617567|-68.382528617567|-68.382528617567|-68.382528617567|-68.382528617567|-68.382528617567|-68.382528617567|-68.488551655162|-68.488551655162|-69.777836630464|62.945634838828|62.945634838828|62.870673831565|62.870673831565|62.870673831565|62.870673831565|62.870673831565|62.870673831565|62.870673831565|62.870673831565|62.870673831565|62.870673831565|62.870673831565|62.870673831565|62.870673831565|62.870673831565|62.870673831565|62.787414639375|-69.500344462043|-69.500344462043
01665|1172768|/equities/privia-health-group|R2000GROWTH|-23.908321439549|-23.908321439549|-24.027265256974|-24.027265256974||-24.027265256974|-24.027265256974|-24.229161468185|-24.365085936295|-24.428573785873|-24.428573785873|-24.87730533398|-24.917004922107|-25.08758798944|-25.08758798944|-25.08758798944|-25.08758798944|-25.08758798944|-25.08758798944|-25.08758798944|-25.08758798944|-25.08758798944|-25.08758798944|-25.08758798944||-25.08758798944|-25.08758798944|-25.08758798944|-25.233978162516|-25.233978162516|-25.233978162516|-25.233978162516|-25.233978162516|-25.233978162516|-25.233978162516|-25.233978162516||-25.233978162516|-25.233978162516|-25.233978162516|-25.233978162516||-25.233978162516|-25.233978162516|-25.233978162516|-25.233978162516|-25.233978162516|-25.233978162516|-25.233978162516|-25.233978162516|-25.233978162516|-25.233978162516|-25.233978162516|-25.233978162516|-25.233978162516|-25.233978162516|-25.233978162516|-25.233978162516|-25.233978162516|-25.233978162516|-25.233978162516||-25.233978162516|-25.233978162516|-25.233978162516|-25.233978162516|-25.233978162516|-25.306920142427|-25.753800810989|-25.93311049057|-26.161088836628|-26.161088836628|-26.161088836628|-26.161088836628|-26.161088836628|-26.496209873577|-26.520009434448|24.229102008621|24.229102008621|24.229102008621|24.229102008621|24.229102008621|24.229102008621|24.229102008621|24.229102008621|24.229102008621|24.150996523193|24.150996523193|24.150996523193|24.075829961886|23.56314444872|23.330716295731|23.026073742456|23.002889186119|23.002889186119|23.002889186119|23.002889186119|23.002889186119|23.002889186119|23.002889186119|23.002889186119|23.002889186119|23.002889186119|22.777654680913|22.286281516492|21.93200567259|21.93200567259|21.93200567259|21.93200567259|21.93200567259|21.93200567259|21.93200567259|21.93200567259|21.93200567259|21.93200567259|21.93200567259|21.93200567259|21.93200567259|21.93200567259|21.93200567259|21.626673253528|21.346756727302|21.346756727302|21.289822722173||21.289822722173|19.647303317097|19.540614894261|19.520172245205|19.520172245205|19.520172245205|19.378782821036|19.378782821036|19.378782821036|19.378782821036|18.869977115572|-21.146492149621|-21.146492149621|-21.146492149621|-21.146492149621|-21.146492149621|-21.146492149621|-21.146492149621|-21.146492149621|-21.146492149621|-21.219992269178|-21.358323641508|-21.494804033404|-21.525338103115|-21.873071266471|-21.873071266471|-21.934522285791|-22.072384346785|-22.072384346785|-22.072384346785|-22.471538319921|-22.544275113505|-22.544275113505|-22.707005573107|-22.707005573107|-22.846117947712|-23.064575272814|-23.427305519599|-23.580894801371|-23.854047788623||-23.854047788623|-23.854047788623|-23.854047788623|-23.854047788623|-23.854047788623|-23.854047788623|-23.854047788623|-23.854047788623|-23.854047788623|-24.013942203525||-24.490491930648|-24.682842070286|-24.682842070286|-24.682842070286|-24.682842070286|-25.055986050138|-25.055986050138|-25.055986050138|-25.055986050138|-25.055986050138|-25.055986050138|-25.055986050138|-25.055986050138|-25.055986050138|-25.245539271577|22.629359344844|22.629359344844||22.629359344844|22.629359344844|22.629359344844|22.629359344844|22.629359344844|22.629359344844|22.629359344844|22.629359344844|22.629359344844|22.629359344844|22.629359344844|22.286059172291|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637||-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.442323798637|-24.572383594621|-24.572383594621|-24.572383594621|-24.572383594621|-24.572383594621|-24.859592331901|-25.073990916162|-25.192212739421|-25.611946631133|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119|23.130107427119
01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH|-22.857388168665|-22.857388168665|-22.857388168665|-22.857388168665||-22.857388168665|-22.857388168665|-23.302653902209|-23.533781494736|-24.047937099883|-24.047937099883|-24.047937099883|-24.047937099883|-24.047937099883|-24.047937099883|-24.047937099883|-24.047937099883|-24.047937099883|-24.047937099883|21.077916801774|21.077916801774|20.782963952316|20.243848174692|20.088482566676||20.088482566676|19.565536070754|19.110594909379|18.992927185879|18.992927185879|18.992927185879|18.992927185879|18.992927185879|18.992927185879|18.412681017441|18.412681017441||18.412681017441|18.412681017441|18.412681017441|18.412681017441||18.412681017441|18.412681017441|18.412681017441|18.412681017441|18.412681017441|18.159668758233|18.159668758233|17.690743475843|17.610548158142|17.526387677927|17.526387677927|17.526387677927|17.526387677927|17.526387677927|17.475480594391|17.333223596938|17.225552063594|17.225552063594|17.225552063594||16.991724417618|16.106915392269|-17.922638254156|-17.922638254156|-17.922638254156|-17.922638254156|-17.922638254156|-18.172098085605|-18.380930378039|-18.380930378039|-18.380930378039|-18.380930378039|-18.405479062486|-18.765253928953|16.450785957428|16.450785957428|16.450785957428|16.450785957428|16.450785957428|16.450785957428|16.450785957428|16.186062321235|16.005067808947|15.814540735219|15.814540735219|15.814540735219|15.814540735219|15.814540735219|15.814540735219|15.814540735219|15.814540735219|15.814540735219|15.814540735219|15.814540735219|15.814540735219|15.814540735219|15.814540735219|15.814540735219|15.814540735219|15.814540735219|15.814540735219|15.814540735219|15.780884388789|15.611782846301|15.376706794271|15.376706794271|15.26245244716|14.856264122961|14.856264122961|14.856264122961|14.856264122961|14.856264122961|14.856264122961|14.856264122961|14.856264122961|14.856264122961|14.856264122961|14.823660281893|14.823660281893|14.823660281893|14.823660281893|14.805733896622||14.444381847789|14.41010214533|14.062336351503|14.062336351503|14.062336351503|14.034818439605|13.499798753661|13.401095856585|13.401095856585|13.401095856585|13.384550771623|12.87145156025|12.87145156025|12.548834685475|12.441103759386|12.441103759386|12.441103759386|12.441103759386|12.441103759386|12.441103759386|12.441103759386|12.441103759386|-13.475310286243|-13.475310286243|-13.475310286243|-13.559233833639|-13.744932255577|-13.940163105887|-13.940163105887|-13.987680879083|-14.457701434522|-14.657723256647|-14.784473556426|-14.784473556426|-14.905893424591|-14.905893424591|-15.013950111748|-15.013950111748|-15.013950111748|-15.013950111748||-15.389629184319|-15.389629184319|-15.391196131315|-15.391196131315|-15.391196131315|-15.516884617901|-15.692449940693|-15.692449940693|-15.761611291051|-16.050956536531||-16.397514609496|-16.581654473587|-16.601838346371|-16.629779016054|-16.629779016054|-16.629779016054|-16.629779016054|-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227||-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227|-16.976926662227|-17.519918549614|-18.115187340927|-18.28381954956|-18.616466435326|-18.648018157629|-18.745575255981|-19.167228719516|16.453678035089|16.453678035089|16.453678035089|16.453678035089|16.453678035089|16.453678035089|16.453678035089|16.453678035089|16.453678035089||16.453678035089|16.453678035089|16.453678035089|16.453678035089|16.453678035089|16.453678035089|16.453678035089|16.453678035089|16.237300242174|16.237300242174|16.237300242174|16.237300242174|16.237300242174|16.197045155354|16.0033837645|15.66573199616|15.312591969814|15.280168255|15.133719452916|14.845522254372|14.533635715274|14.160152015452|14.040723758013|13.600423202506|13.600423202506|13.600423202506|13.600423202506|13.600423202506|13.600423202506|13.600423202506|13.600423202506
01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE|-8.4610303498316|-8.695033666934|-8.7744817440657|-8.8360908765427||-8.9140400112593|7.5170236733485|7.5170236733485|7.5170236733485|7.5170236733485|7.5170236733485|7.5170236733485|7.5170236733485|7.2519766417215|7.2519766417215|7.2519766417215|7.2519766417215|7.2519766417215|7.2519766417215|7.2519766417215|7.2519766417215|7.2519766417215|7.1210848586504|6.989610924243||6.989610924243|6.9551231484933|6.8898593696536|6.8181770148742|6.8119131528523|6.6287036696172|6.3921705924908|6.2629673705543|6.0149956390063|6.0149956390063|6.0149956390063||6.0149956390063|6.0149956390063|6.0149956390063|6.0149956390063||6.0149956390063|6.0149956390063|6.0149956390063|6.0149956390063|5.9405505574191|5.8318044801337|5.8318044801337|5.8318044801337|5.8318044801337|5.8318044801337|5.8318044801337|5.8318044801337|5.8318044801337|5.8318044801337|5.8318044801337|5.8318044801337|5.7923616259929|5.7923616259929|5.7923616259929||5.7923616259929|5.7923616259929|5.7923616259929|5.7923616259929|5.7923616259929|5.7923616259929|5.7923616259929|5.7923616259929|5.7923616259929|5.7923616259929|5.7923616259929|5.7923616259929|5.7923616259929|5.7923616259929|5.7923616259929|5.7923616259929|5.7923616259929|5.7923616259929|5.7923616259929|5.7923616259929|5.7923616259929|5.7132549130912|5.7132549130912|5.6825055903854|5.5730616060299|5.3624017997364|-6.1660809830083|-6.1660809830083|-6.1660809830083|-6.1751195573552|-6.1751195573552|-6.1751195573552|-6.1751195573552|-6.3629108428672|5.6313953817012|5.6313953817012|5.6313953817012|5.6313953817012|5.6313953817012|5.6313953817012|5.6313953817012|5.6313953817012|5.6313953817012|5.6313953817012|5.6313953817012|5.6313953817012|5.6313953817012|5.6313953817012|5.6313953817012|5.6313953817012|5.6287727289864|5.4781808514803|5.371817228754|5.371817228754|5.371817228754|5.3466594071485|5.3466594071485|5.3466594071485|5.3167015122319|5.3167015122319|5.3167015122319|5.3167015122319||5.3167015122319|5.3167015122319|5.3167015122319|5.2413350527976|5.1467613318997|5.1455680639034|5.0775370829812|5.0775370829812|5.0775370829812|5.0775370829812|5.0775370829812|5.0633220193699|5.0633220193699|4.8795911733657|4.6223232949608|4.1789701740867|-4.8931374379629|-4.8931374379629|-4.8931374379629|-4.8945969816307|-4.9284411267285|4.3552527464959|4.3552527464959|4.3552527464959|4.3552527464959|4.3552527464959|4.3552527464959|4.3552527464959|4.3552527464959|4.3552527464959|4.3552527464959|4.3552527464959|4.351202675042|4.351202675042|4.277936428054|-4.594305047501|-4.594305047501|-4.594305047501|-4.594305047501|-4.594305047501||-4.594305047501|-4.594305047501|-4.594305047501|-4.594305047501|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317||4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317||4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0807453397317|4.0124949353054|3.844716670018|3.6494073888788|3.5290637569437|3.4628107972937|3.4628107972937|3.4628107972937|3.3770119026852|-3.9712023853052|-3.9712023853052|-3.9712023853052|-3.9712023853052|-3.9712023853052|-3.9712023853052|-3.9712023853052|-3.9712023853052|-3.9712023853052||-3.9712023853052|-3.9712023853052|-3.9712023853052|-3.9770399978118|-3.9770399978118|-3.9854789442427|-3.9854789442427|-3.9854789442427|-4.0634309326434|-4.0634309326434|-4.3732565282477|-4.4950072366543|-4.5405636450259|-4.6413208004069|-4.8009119294563|-4.9393463424487|-4.9959406909726|-5.1080391694518|-5.1080391694518|-5.1080391694518|-5.1661492895918|-5.1661492895918|-5.1661492895918|-5.1661492895918|-5.1661492895918|-5.1898878494718|-5.2482088053468|-5.2968764000737|-5.3877735594471|-5.4129813190143|-5.4129813190143
01668|41259|/equities/channeladvsr-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE|-6.4248065154767|-6.4248065154767|-6.4248065154767|-6.4248065154767||-6.4248065154767|-6.4248065154767|-6.4248065154767|-6.4248065154767|-6.4248065154767|-6.4248065154767|-6.4248065154767|-6.4248065154767|-6.4248065154767|-6.4248065154767|-6.4248065154767|-6.5336738870117|-6.7524152647095|-6.9230436732539|-6.9230436732539|-7.2861599315282|-7.4672735265412|-7.4672735265412|-7.4672735265412||-7.6787372222121|-7.9479967875145|-8.1126387377901|-8.1126387377901|-8.8236431833023|-9.7155480115408|8.0586873663297|8.0586873663297|8.0586873663297|8.0586873663297|8.0586873663297||8.0586873663297|8.0586873663297|8.0586873663297|8.0586873663297||8.0586873663297|8.0586873663297|8.0586873663297|7.7018751714881|7.2559720779189|7.0716359112802|7.0710235400779|7.0710235400779|7.0710235400779|7.0710235400779|7.0710235400779|7.0710235400779|7.0710235400779|6.7900596508034|6.7042329453371|6.3582719401673|6.3582719401673|6.3582719401673|6.3582719401673||6.2547466309154|5.7924961548474|5.4097179021467|5.3019354802137|5.3019354802137|4.3425157632814|4.3425157632814|4.3425157632814|4.3425157632814|4.3425157632814|4.3425157632814|4.3425157632814|4.3425157632814|4.3425157632814|4.3425157632814|4.3425157632814|4.3425157632814|4.3425157632814|4.3425157632814|4.3425157632814|4.3425157632814|4.2819618744305|4.0555132012292|3.7239032962503|3.377948334767|3.2649870878608|3.119502266927|-3.7757558717509|-3.7757558717509|-3.7757558717509|-3.7757558717509|-3.7757558717509|-3.7757558717509|-3.7757558717509|-3.7757558717509|-3.7757558717509|-3.7757558717509|-3.7757558717509|-3.7757558717509|-3.7757558717509|-3.7757558717509|-3.7757558717509|-3.7757558717509|-3.7757558717509|-3.7757558717509|3.0897055011128|3.0897055011128|3.0897055011128|3.0897055011128|3.0897055011128|3.0897055011128|3.0897055011128|3.0897055011128|3.0897055011128|3.0897055011128|3.0897055011128|3.0897055011128|3.0897055011128|3.0897055011128|2.7546950292957|2.5824388610403|2.4613210345948||2.4410468709867|2.4410468709867|2.4343687177147|2.393815053883|2.3519835354916|2.2985928458231|2.2666610106182|2.2666610106182|2.2666610106182|2.2666610106182|2.2443455440415|2.15246701931|2.15246701931|2.15246701931|2.15246701931|2.15246701931|2.15246701931|2.15246701931|2.15246701931|2.15246701931|2.15246701931|2.15246701931|2.15246701931|2.15246701931|2.15246701931|2.0736010792697|2.0736010792697|1.9920734170239|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709||-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709|-2.3862968841709||-2.3862968841709|-2.4408294489253|-2.4408294489253|-2.442588328241|-2.5607644867536|2.0870634289617|2.0870634289617|2.0404794932435|2.0404794932435|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812||2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|2.0116045535812|1.9845604699198|1.8322894751302|1.7684327429391|1.7333120806542|1.7333120806542|1.6392355609301|1.6307847102928|1.6307847102928|1.5392052288904|-2.0396456793862||-2.0396456793862|-2.0396456793862|-2.0396456793862|-2.0396456793862|-2.0396456793862|-2.0396456793862|-2.0396456793862|-2.0396456793862|-2.0396456793862|-2.0396456793862|-2.1076617986976|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6648426554236|1.6443038042332|-2.237937362565|-2.237937362565|-2.237937362565
01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE|-5.6301520802528|-5.6301520802528|-5.6301520802528|-5.6301520802528||-5.6301520802528|-5.6301520802528|-5.6301520802528|-5.6301520802528|-5.6301520802528|-5.6301520802528|-5.6301520802528|-5.6301520802528|-5.6301520802528|-5.6976590394689|-5.6976590394689|-5.6976590394689|-5.8368436230237|-5.9264114919776|-5.9264114919776|-5.9846239160028|-5.9894854163556|-5.9894854163556|-5.9894854163556||-6.2688725364902|-6.3923244697933|-6.3923244697933|-6.5730826306215|-6.7369806686895|-6.8694228772606|-7.0132104823245|-7.0132104823245|-7.0132104823245|-7.0813451287099|-7.3282555735716||-7.4866703423403|-7.4866703423403|-7.4866703423403|-7.4866703423403||-7.4866703423403|-7.4866703423403|-7.4866703423403|-7.4866703423403|-7.4866703423403|-7.4866703423403|-7.4866703423403|-7.4866703423403|-7.4866703423403|-7.4866703423403|-7.4866703423403|-7.4866703423403|-7.4866703423403|-7.4866703423403|-7.4866703423403|-7.4866703423403|-7.4866703423403|-7.5461107529892|-7.5461107529892||-7.5461107529892|-7.5461107529892|-7.5461107529892|-7.5461107529892|-7.5461107529892|-7.5461107529892|-7.8912343755578|6.7687182806177|6.7687182806177|6.7687182806177|6.7687182806177|6.7687182806177|6.7687182806177|6.7687182806177|6.7687182806177|6.7687182806177|6.6727424619643|6.5724916720885|6.5611018366834|6.5417796447564|-7.2787013432986|-7.2787013432986|-7.2787013432986|-7.2787013432986|-7.2787013432986|-7.2968144456135|-7.2968144456135|-7.2968144456135|-7.2968144456135|-7.2968144456135|-7.2968144456135|-7.2968144456135|-7.326626252165|-7.326626252165|6.5706894282686|6.5706894282686|6.5706894282686|6.5549781153676|6.5549781153676|6.5549781153676|6.5549781153676|6.5549781153676|6.5549781153676|6.5549781153676|6.5549781153676|6.5549781153676|6.5549781153676|6.5549781153676|6.5549781153676|6.5549781153676|6.5549781153676|6.5549781153676|6.5549781153676|6.5549781153676|6.5549781153676|6.5549781153676|6.5549781153676|6.5549781153676|6.5489427050457|6.5489427050457|6.5489427050457|6.5489427050457||6.5489427050457|6.5489427050457|6.5489427050457|6.5489427050457|6.5489427050457|6.5489427050457|6.5489427050457|6.5489427050457|6.5489427050457|6.5489427050457|6.5489427050457|6.5489427050457|6.5489427050457|6.5489427050457|6.5489427050457|6.5489427050457|6.5489427050457|6.5489427050457|6.5489427050457|6.5489427050457|6.5489427050457|6.5489427050457|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|6.2166114675637|5.971512991812|-6.5094803769085||-6.5094803769085|-6.5094803769085|-6.5094803769085|-6.5094803769085|-6.5094803769085|-6.5300726050241|-6.532946101119|-6.532946101119|-6.532946101119|-6.5379957526811||-6.5605658506032|-6.5605658506032|-6.6483480781533|-6.6483480781533|-6.8839977946786|6.1948706712335|6.1948706712335|6.1948706712335|6.1948706712335|6.1948706712335|6.1948706712335|6.1948706712335|6.1948706712335|6.1948706712335|6.1948706712335|6.1948706712335|6.1948706712335||6.1948706712335|6.1948706712335|6.1948706712335|6.1948706712335|6.1838439520536|6.1838439520536|6.1838439520536|6.1838439520536|6.1838439520536|6.1635357755125|6.1635357755125|6.1246841900548|-7.2170382946939|-7.2170382946939|-7.2170382946939|-7.2170382946939|-7.3908756806023|-7.5308813650745|-7.5308813650745|-7.5308813650745|-7.5308813650745|-7.5308813650745|-7.5308813650745|-7.5308813650745|-7.5308813650745||-7.6809793136007|-7.7680326988837|-7.8839806241615|-7.9680317177722|-7.9680317177722|-7.975649854639|-7.975649854639|-7.975649854639|-7.975649854639|-7.982388890561|-8.195709904892|-8.3002282945987|-8.3002282945987|-8.3080311979051|-8.401979124678|-8.4383100802511|-8.5370112320681|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757|-8.6718435371757
01671|1097394|/equities/vapotherm-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE|23.436608750524|23.436608750524|23.436608750524|23.436608750524||23.436608750524|23.431955852261|23.431955852261|22.916617965423|22.694574143846|22.437861100787|21.732067682074|19.705075901666|-23.288006669157|-23.288006669157|-23.288006669157|-24.0452455514|21.080125550512|21.080125550512|21.080125550512|21.080125550512|21.080125550512|21.080125550512|21.080125550512||21.080125550512|21.080125550512|20.631249988612|18.957499703364|18.727777596532|-20.771781115234|-20.771781115234|-20.771781115234|-20.771781115234|-20.771781115234|-20.771781115234||-20.810590696003|-21.008601284106|-21.008601284106|-21.008601284106||-21.008601284106|-21.008601284106|-21.008601284106|-21.008601284106|-21.008601284106|-21.008601284106|-21.008601284106|-21.073092935899|-21.073092935899|-21.073092935899|-21.073092935899|-21.073092935899|-21.218825467843|-21.218825467843|-21.580139725759|-21.58663757621|-21.58663757621|-21.58663757621|-21.58663757621||-21.58663757621|-21.58663757621|-21.58663757621|-21.58663757621|-21.699042196392|-21.796935155788|-22.199038482153|-22.679487732211|-23.000817589033|-23.000817589033|-23.000817589033|-23.000817589033|-23.000817589033|-23.000817589033|-23.001186799196|-23.792428810494|-25.128471808038|-25.128471808038|-25.128471808038|-25.316080363152|-25.40038337162|-25.40038337162|-25.40038337162|-25.40038337162|-25.40038337162|-25.40038337162|-25.40038337162|-25.40038337162|-25.40038337162|-25.400416918782|-25.400416918782|-25.400416918782|-25.429907450176|-25.948786666103|-26.39142908223|23.602573188959|23.602573188959|23.602573188959|23.203136533298|23.072637803379|23.072637803379|23.072637803379|23.072637803379|23.072637803379|23.072637803379|23.072637803379|23.072637803379|23.072637803379|23.072637803379|23.072637803379|23.072637803379|23.072637803379|23.072637803379|23.072637803379|23.072637803379|23.072637803379|23.072637803379|23.072637803379|23.072637803379|23.072637803379|23.072637803379|23.072637803379||23.072637803379|23.072637803379|23.072637803379|22.994040973786|22.697268070782|21.934742572136|21.273221544812|21.273221544812|21.273221544812|21.273221544812|21.273221544812|21.054690418851|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.788842321464|20.148435832205|20.11631790923|19.953131217945||19.940700552186|19.450222886624|18.164653474559|17.905487133237|17.905487133237|17.655540653039|17.472823456447|17.217025893177|17.116504676992|17.116504676992||17.116504676992|17.024449251155|16.758048903126|16.596764160255|16.596764160255|16.281127374547|15.332363677441|14.844848818711|14.415943405288|14.104807314389|14.104807314389|14.104807314389|14.104807314389|14.104807314389|14.031730158586|13.893113142405|13.893113142405||13.893113142405|13.893113142405|13.893113142405|13.893113142405|13.893113142405|13.893113142405|13.809275858385|13.809275858385|13.71632834715|13.71632834715|12.189253714816|11.2583371303|-13.53341171973|-13.53341171973|-13.53341171973|-13.53341171973|-13.53341171973|-13.53341171973|-13.53341171973|-13.53341171973|-13.53341171973|-13.53341171973|-13.53341171973|-13.53341171973|-13.53341171973||-13.53341171973|-13.53341171973|-13.53341171973|-13.53341171973|-13.53341171973|-13.535866266976|-13.535866266976|-13.535866266976|-13.82242738672|-13.82242738672|-14.546585951336|-15.099540138783|-15.113655885658|-15.128506802411|-15.486674254571|-15.755030628128|-15.755030628128|-15.755030628128|-15.755030628128|-15.755030628128|-15.850589429982|-16.078988511968|-16.108876024803|-16.146908759527|-16.146908759527|-16.146908759527|-16.429116230321|-16.429116230321|-16.429116230321|-16.429116230321|-16.429116230321
01673|17387|/equities/transcat|R2000GROWTH|68.492798671817|68.492798671817|68.492798671817|68.492798671817||68.492798671817|68.492798671817|68.492798671817|68.492798671817|66.961490694787|62.102768015095|59.013072198441|57.517047240643|57.517047240643|57.517047240643|57.517047240643|57.517047240643|57.517047240643|57.517047240643|57.517047240643|57.517047240643|57.517047240643|56.50983843957|56.50983843957||56.50983843957|56.50983843957|56.50983843957|56.50983843957|56.50983843957|55.355699699836|53.72013660903|53.680630795692|53.680630795692|51.957335490357|51.89174289575||51.89174289575|51.89174289575|51.89174289575|51.448848721153||51.448848721153|51.448848721153|51.448848721153|51.448848721153|51.448848721153|51.17149924875|51.085555390524|-60.32959204873|-60.32959204873|-60.32959204873|-60.32959204873|-60.32959204873|-62.378712243069|-63.549635204803|-63.549635204803|-63.549635204803|-63.549635204803|-63.549635204803|-63.549635204803||-63.549635204803|-63.549635204803|-63.549635204803|-63.549635204803|-63.549635204803|-63.928206003519|-64.089118256406|-65.72290936028|-66.557678864124|-68.480615268949|-69.607154672679|-70.5082817269|-70.722257423471|-71.096121258283|-74.068191575502|-76.51548878296|-79.883876976523|68.958232796792|68.958232796792|68.958232796792|68.958232796792|68.958232796792|68.958232796792|68.295819932227|67.084330122936|-76.078146732678|-76.078146732678|-76.078146732678|-76.078146732678|-76.078146732678|-76.078146732678|-76.078146732678|-76.078146732678|-76.811328451755|-77.688578526672|-77.688578526672|-77.688578526672|-78.413306076908|-78.413306076908|-78.413306076908|-80.086519491996|-80.086519491996|-80.939278992232|-80.939278992232|-80.939278992232|-81.919200694359|-82.951383432914|-82.951383432914|-82.951383432914|-82.951383432914|-82.951383432914|-82.951383432914|-84.478017419763|-86.183068163073|-87.19396303194|-88.749870791273|-88.749870791273|-88.749870791273|-88.749870791273|-90.387636094443|78.310300298234|78.310300298234||78.310300298234|78.310300298234|78.310300298234|78.310300298234|78.310300298234|76.812832986537|74.461479570273|73.227617053857|72.322075928439|71.958401912326|71.958401912326|71.958401912326|71.958401912326|-83.065826823831|-83.065826823831|-83.065826823831|-83.065826823831|-83.065826823831|-83.065826823831|-83.065826823831|-84.017867223554|-86.241684322151|-87.86198677464|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319|78.369136798319||78.369136798319|77.427369846168|75.76263699406|-86.430693384196|-86.430693384196|-86.430693384196|-86.430693384196|-86.430693384196|-86.430693384196|-86.430693384196||-86.430693384196|-86.430693384196|-86.430693384196|-86.430693384196|-86.430693384196|-86.430693384196|-87.574658654559|-89.776290123583|-92.6551087846|-92.6551087846|-95.430951594163|80.077633135578|80.077633135578|80.077633135578|80.077633135578|80.077633135578|80.077633135578||80.077633135578|80.077633135578|80.077633135578|80.077633135578|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.538355991712|72.190592730965|72.190592730965|72.190592730965|71.919263390378||71.919263390378|71.919263390378|71.919263390378|68.729736676565|66.853450001199|66.853450001199|66.853450001199|66.853450001199|66.853450001199|-77.456531017166|-77.456531017166|-77.456531017166|-77.456531017166|-77.456531017166|-77.456531017166|-77.456531017166|-77.456531017166|-77.456531017166|-77.456531017166|-77.456531017166|-79.411701486223|-79.868833645309|-80.650365308617|-81.530948231366|-81.530948231366|-81.87105642176|-82.137004914287|-82.577785136968|-84.518092290859|-85.210105834515|-85.2251187807
01674|1131468|/equities/ammo|R2000GROWTH|1.7662599890008|1.7472333144892|1.7041480819107|1.6521090445387||1.642507453449|1.642507453449|1.6294527469823|1.6060585775584|-1.8274276774531|-1.8274276774531|-1.8274276774531|-1.8274276774531|-1.8274276774531|-1.8274276774531|-1.8274276774531|-1.848247393569|-1.8800305024349|-1.893478256195|-1.9239450367875|-1.9239450367875|-1.9239450367875|-1.9239450367875|-1.9239450367875||-1.9239450367875|-1.9239450367875|-1.9239450367875|-1.9239450367875|-1.9239450367875|-1.9239450367875|-1.9239450367875|-1.9239450367875|-1.9239450367875|-1.9239450367875|-1.9239450367875||-1.9517167047866|-1.9696241171501|-1.999382413244|1.7705803603697|1.7705803603697|1.7705803603697|1.7705803603697|1.7705803603697|1.7705803603697|1.7705803603697|1.7705803603697|1.7694726388386|1.7694726388386|1.7694726388386|1.7694726388386|1.7694726388386|-2.0081038294739|-2.0081038294739|-2.0081038294739|-2.0081038294739|-2.0081038294739|-2.0081038294739|-2.0081038294739|-2.0081038294739||-2.0081038294739|-2.0081038294739|-2.0081038294739|-2.0081038294739|-2.0081038294739|1.6211818516615|1.6211818516615|1.6211818516615|1.6211818516615|1.6211818516615|1.6211818516615|1.5344837242148|1.5344837242148|1.4360538058513|1.4360538058513|1.4360538058513|1.4077654206526|1.4077654206526|1.4077654206526|1.4077654206526|1.4077654206526|1.4077654206526|1.4077654206526|1.4077654206526|1.3494615514821|1.3354535712611|1.3354535712611|1.3354535712611|1.3354535712611|1.3354535712611|1.3354535712611|1.3354535712611|1.3354535712611|1.3354535712611|1.3354535712611|1.3250788085594|1.3250788085594|1.3250788085594|1.3250788085594|1.3250788085594|1.3250788085594|1.3250788085594|1.3250788085594|1.3250788085594|1.3250788085594|1.3250788085594|1.3250788085594|1.3250788085594|1.3250788085594|1.3250788085594|1.3250788085594|1.3250788085594|1.3250788085594|1.3250788085594|1.3250788085594|1.3107906974857|1.3107906974857|1.3107906974857|1.3107906974857|1.3107906974857|1.2764820030532|1.2764820030532||1.2764820030532|1.2764820030532|1.2764820030532|1.2427383113302|1.2427383113302|1.2320148137319|1.1913498007708|1.1634442302312|1.1482713589763|1.1341903286615|1.1096152292632|1.1096152292632|1.1096152292632|1.1096152292632|1.1096152292632|1.1096152292632|1.1096152292632|1.1096152292632|1.1096152292632|1.1096152292632|1.1096152292632|1.1096152292632|1.1096152292632|1.1096152292632|1.1096152292632|1.1096152292632|1.1096152292632|1.107350275135|-1.3239650866297|-1.3239650866297|-1.3239650866297|-1.3239650866297|-1.3239650866297|-1.3239650866297|-1.3743834452394|-1.3920926801102|-1.4028807273327|-1.4204230563308|-1.4676922577912|-1.4983638889252||-1.4983638889252|-1.4983638889252|-1.5017931866049|-1.5209479185607|-1.5395776787248|-1.5395776787248|-1.5506418390237|-1.6034909269504|-1.6105454918733|-1.6294227724591||-1.6294227724591|-1.6294227724591|-1.6294227724591|-1.6294227724591|-1.6294227724591|-1.6294227724591|-1.6294227724591|-1.6294227724591|-1.6294227724591|-1.6426920101951|-1.6827133348596|-1.6982926120374|-1.7381029581597|-1.8231698645011|-1.9348100771962|-1.9348100771962|-1.9348100771962||-1.9348100771962|-1.9574779129093|-1.9915143489909|1.7476003187892|1.7476003187892|1.7476003187892|1.7476003187892|1.7243181303528|1.7243181303528|1.7243181303528|1.7113581362804|1.7113581362804|1.6982657088532|1.6982657088532|1.6982657088532|1.6982657088532|1.6048063650941|1.5770071033212|1.507356460062|1.507356460062|1.507356460062|1.507356460062|1.4289627750354|1.3643585928763|1.2420763691388||-1.4992452304153|-1.4992452304153|-1.4992452304153|-1.4992452304153|-1.4992452304153|-1.4992452304153|-1.4992452304153|-1.4992452304153|-1.4992452304153|-1.4992452304153|-1.5608280147213|-1.5838793507845|-1.5838793507845|-1.5838793507845|-1.6370881985327|-1.6526103273555|-1.6526103273555|-1.6526103273555|-1.6526103273555|-1.6526103273555|-1.6608152217243|-1.6608152217243|-1.7000725210346|-1.7021124699039|-1.7021124699039|-1.7021124699039|-1.7082966372204|-1.7082966372204|-1.7082966372204|-1.7185184607718|-1.7684751235864
01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH|-9.1892048667379|-9.1892048667379|-9.1892048667379|-9.1892048667379||-10.655742076194|-10.655742076194|-10.655742076194|-10.655742076194|-10.655742076194|-10.655742076194|-10.655742076194|-10.655742076194|-11.044941004952|-11.392246044168|-11.853607376956|-12.2643100106|-12.2643100106|-12.2643100106|-12.2643100106|-12.2643100106|-12.2643100106|-12.2643100106|-12.2643100106||-12.2643100106|-12.2643100106|-12.2643100106|-12.2643100106|-12.966983912799|-12.966983912799|-12.966983912799|-12.966983912799|-12.966983912799|-13.360026331316|-13.574752193436||-13.824218332486|-14.10027044318|-14.360278532481|-14.593087114202||-14.807174962214|-15.076284577145|-15.076284577145|-15.186983136881|-15.835536511461|13.719888931026|13.719888931026|13.719888931026|13.719888931026|13.719888931026|13.719888931026|13.719888931026|13.289877208858|10.673196828795|10.490940458157|10.490940458157|10.490940458157|10.490940458157|10.490940458157||10.365935819608|10.365935819608|10.365935819608|10.365935819608|-12.189508508931|-12.189508508931|-12.189508508931|-12.189508508931|-12.189508508931|-12.189508508931|-12.189508508931|-12.189508508931|-12.189508508931|-12.189508508931|-12.353343088638|-12.489825336151|-12.539527460394|-13.02498070008|-13.062761796116|-13.062761796116|-13.062761796116|-13.084513140246|-13.084513140246|-13.084513140246|-13.084513140246|-13.084513140246|-13.084513140246|-13.084513140246|-13.084513140246|-13.084513140246|-13.084513140246|-13.084513140246|-13.084513140246|-13.084513140246|-13.084513140246|-13.084513140246|-13.084513140246|-13.084513140246|-13.084513140246|-13.084513140246|-13.860142178585|11.381844475222|11.381844475222|11.381844475222|11.381844475222|11.381844475222|11.381844475222|11.381844475222|11.381844475222|11.381844475222|11.381844475222|11.381844475222|11.381844475222|11.381844475222|11.381844475222|11.381844475222|11.381844475222|11.381844475222|11.381844475222|11.192493117827|11.192493117827|10.941718430537||10.941718430537|10.941718430537|10.838854413582|10.818897079683|10.818897079683|10.818897079683|10.818897079683|10.818897079683|10.818897079683|10.818897079683|10.818897079683|10.818897079683|10.818897079683|10.818897079683|10.818897079683|10.818897079683|10.818897079683|10.818897079683|10.818897079683|10.818897079683|10.818897079683|10.818897079683|10.818897079683|10.818897079683|10.818897079683|10.682663307429|10.637625546191|10.431195094556|10.222439530128|10.107710576316|9.9841223030843|9.9301362335193|9.6529295510173|9.6471440070338|9.5984934428739|9.4444373558415|9.3460410381305|8.8433795797546|8.5006992406006|8.1080174762961||8.1080174762961|7.991673929668|7.991673929668|7.991673929668|7.7146378967238|7.6445969975737|7.5776953712839|7.5776953712839|7.5755172843201|7.5755172843201||7.5755172843201|7.5755172843201|7.5755172843201|7.5755172843201|7.5755172843201|7.5755172843201|7.5755172843201|7.3900188466424|7.241131837778|-8.5080837938019|-8.5080837938019|-8.5080837938019|-8.5080837938019|-8.5080837938019|-8.5080837938019|-8.5080837938019|-8.5080837938019||-8.5080837938019|-8.5387363016789|-8.5387363016789|-8.5387363016789|-8.5387363016789|-8.5387363016789|-8.5387363016789|-8.5387363016789|-8.8276288183318|-8.8276288183318|-8.8276288183318|-8.8276288183318|-8.8276288183318|-9.2305209539319|7.1913299798494|7.1913299798494|6.8520331647137|6.7642040016628|6.6388988762406|6.3589761289521|-8.0276029071627|-8.0276029071627|-8.0276029071627|-8.0276029071627|-8.0276029071627||-8.0276029071627|-8.0276029071627|-8.0276029071627|-8.0276029071627|-8.0276029071627|-8.0276029071627|-8.0276029071627|-8.0276029071627|-8.0276029071627|-8.4115031517675|-8.4616589312269|-8.4616589312269|-8.4616589312269|7.0296208723446|7.0296208723446|7.0296208723446|7.0296208723446|7.0296208723446|7.0296208723446|7.0296208723446|7.0296208723446|7.0296208723446|7.0296208723446|7.0296208723446|7.0296208723446|7.0296208723446|7.0296208723446|6.6468007414495|6.0336675742109|-7.6057226692451|-7.6057226692451
01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE|84.849605600434|84.849605600434|84.849605600434|84.849605600434||84.849605600434|84.849605600434|84.849605600434|84.849605600434|84.849605600434|84.849605600434|84.849605600434|84.849605600434|83.95975927904|83.95975927904|82.491397588283|80.446000117759|79.879444354883|79.356602821208|79.120389683884|77.609876561873|72.823198875578|70.606950867366|70.606950867366||70.606950867366|70.444608595848|69.942738554916|69.942738554916|69.942738554916|69.942738554916|69.942738554916|69.942738554916|69.942738554916|69.942738554916|69.942738554916||69.942738554916|69.942738554916|69.942738554916|69.942738554916||69.942738554916|69.942738554916|69.942738554916|69.942738554916|69.942738554916|69.942738554916|69.942738554916|69.942738554916|69.942738554916|69.942738554916|69.487257624966|69.487257624966|69.487257624966|69.487257624966|69.487257624966|68.47028886091|68.161985198781|67.34748648728|67.317485375813||66.601098744529|65.983906580938|-71.455208051728|-71.455208051728|-71.455208051728|-71.455208051728|-71.455208051728|-71.938116828187|-71.938116828187|-71.938116828187|-71.938116828187|-71.938116828187|-71.938116828187|-71.938116828187|-71.938116828187|-71.938116828187|-71.938116828187|-72.737632742175|-73.814815320117|-73.814815320117|-73.814815320117|-75.156521043891|-76.49412389344|-77.296769007562|-77.296769007562|-77.406449498134|-77.406449498134|-77.406449498134|-77.406449498134|-78.375445340695|-78.375445340695|-78.375445340695|-78.375445340695|-78.606047496334|-78.778985154819|-78.778985154819|-78.778985154819|-78.778985154819|-78.778985154819|-78.778985154819|-78.824707812944|-79.313461794007|74.104467120037|74.104467120037|74.104467120037|74.104467120037|74.104467120037|74.104467120037|74.104467120037|74.104467120037|74.104467120037|74.104467120037|74.104467120037|74.104467120037|74.104467120037|74.104467120037|74.104467120037|74.104467120037|74.104467120037|74.104467120037|74.104467120037|74.104467120037||74.104467120037|74.104467120037|73.452676555092|-79.742086714637|-79.742086714637|-79.742086714637|-79.742086714637|-79.742086714637|-79.742086714637|-79.742086714637|-79.742086714637|-79.742086714637|-79.742086714637|-79.742086714637|-79.742086714637|-79.742086714637|-80.261481728964|-80.450538492659|-80.982818868932|-81.291565174891|-81.291565174891|-83.455348804078|-84.554833971219|-84.733759058775|78.906199394235|78.906199394235|78.906199394235|78.906199394235|78.906199394235|78.906199394235|78.906199394235|78.906199394235|78.906199394235|78.906199394235|78.906199394235|78.906199394235|78.906199394235|78.619305224959|78.337833187915|77.74237333176||77.593413945011|76.435879199562|75.057487764555|75.057487764555|75.057487764555|73.19887658247|-77.494835946836|-77.494835946836|-77.494835946836|-77.494835946836||-77.945653595172|-78.281279314053|-79.56392761279|-79.56392761279|-80.448474630259|-80.851986680683|-80.851986680683|-80.851986680683|-80.851986680683|-80.851986680683|-82.080189192977|76.587564597239|76.587564597239|76.587564597239|76.587564597239|76.587564597239|76.587564597239||76.587564597239|76.587564597239|76.587564597239|76.587564597239|76.587564597239|76.587564597239|76.587564597239|76.587564597239|76.587564597239|76.587564597239|76.587564597239|76.19312851706|75.500699284771|75.247960518293|75.247960518293|74.033343260479|72.222510595003|71.372511619638|71.219180577674|71.116866528633|70.520019762968|70.520019762968|70.520019762968|-74.773379776119|-74.773379776119||-74.773379776119|-74.773379776119|-74.773379776119|-74.773379776119|-74.773379776119|-74.773379776119|-74.773379776119|-74.773379776119|-74.773379776119|-74.773379776119|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.144503273702|-77.596511869932|-77.596511869932|-78.281118213363|-79.105689379051
01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH|22.332313476097|22.332313476097|22.332313476097|22.332313476097||22.332313476097|22.332313476097|22.332313476097|22.332313476097|22.332313476097|22.332313476097|21.04301519978|20.736572590006|20.492097583698|20.492097583698|20.492097583698|20.492097583698|20.492097583698|20.492097583698|20.492097583698|20.492097583698|20.492097583698|20.492097583698|20.492097583698||20.492097583698|20.492097583698|19.948164003079|19.851898953854|19.303688576419|19.107430831811|19.039923871249|18.536580947472|-20.295942057846|-20.295942057846|-20.295942057846||-20.295942057846|-20.295942057846|-20.295942057846|-20.295942057846||-20.295942057846|-20.295942057846|-20.295942057846|-20.295942057846|-20.295942057846|-20.295942057846|-20.295942057846|-20.295942057846|-20.295942057846|-20.295942057846|-20.295942057846|-20.295942057846|-20.295942057846|-20.295942057846|-20.295942057846|-20.295942057846|-20.295942057846|-20.295942057846|-20.295942057846||-20.295942057846|-20.295942057846|-20.295942057846|-20.295942057846|-20.295942057846|-20.333267889286|-20.563964854639|-20.982126989807|-21.362974580621|-21.615499426364|-22.041888053151|-22.305266469344|-22.305266469344|-22.305266469344|-22.305266469344|-22.305266469344|-22.305266469344|-22.305266469344|-22.626408675892|-23.274342540881|20.711471894939|20.711471894939|20.711471894939|20.50357919662|19.987965647035|-21.996166325873|-21.996166325873|-21.996166325873|-21.996166325873|-21.996166325873|-21.996166325873|-21.996166325873|-21.996166325873|-22.089351973342|-22.598196172501|-22.692274358301|-22.978637989393|20.656745618187|20.656745618187|20.656745618187|20.656745618187|20.656745618187|20.656745618187|20.656745618187|20.656745618187|20.656745618187|20.656745618187|20.656745618187|20.656745618187|20.656745618187|20.656745618187|20.656745618187|20.656745618187|20.656745618187|20.656745618187|20.656745618187|20.656745618187|20.656745618187|20.582296152471|19.960117543092|19.960117543092|19.960117543092||19.960117543092|19.960117543092|19.960117543092|19.515115894347|19.515115894347|19.156516778767|-21.123029083898|-21.123029083898|-21.123029083898|-21.123029083898|-21.123029083898|-21.123029083898|-21.123029083898|-21.123029083898|-21.123029083898|-21.131999852289|-21.131999852289|-21.131999852289|-21.131999852289|-21.131999852289|-21.131999852289|19.075456497823|19.075456497823|19.075456497823|19.075456497823|19.075456497823|19.075456497823|19.075456497823|18.420176400727|18.420176400727|18.420176400727|18.420176400727|18.420176400727|18.420176400727|18.420176400727|18.420176400727|18.393906370341|18.110896816452|17.897766559648|17.897766559648||17.897766559648|17.636962220986|17.138639632479|17.138639632479|17.138639632479|17.138639632479|17.138639632479|17.138639632479|17.138639632479|17.138639632479||17.138639632479|17.138639632479|17.138639632479|17.138639632479|17.138639632479|17.138639632479|17.018488344899|16.42026449282|15.978072336857|15.852567421907|15.852567421907|15.852567421907|15.852567421907|15.852567421907|15.852567421907|15.852567421907|15.852567421907||15.852567421907|15.852567421907|15.852567421907|15.852567421907|15.852567421907|15.852567421907|15.614637899164|15.614637899164|15.614637899164|15.614637899164|14.974536942525|14.974536942525|14.974536942525|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673||-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.425794757673|-17.75755030719|-18.539500417617|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495|-18.714993726495
01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE|54.934079550363|54.934079550363|54.934079550363|54.934079550363||54.934079550363|54.934079550363|54.934079550363|54.736199483449|54.224165290787|54.175294229405|54.175294229405|54.175294229405|54.175294229405|54.175294229405|54.175294229405|54.175294229405|54.175294229405|54.175294229405|54.175294229405|54.175294229405|54.175294229405|54.175294229405|54.175294229405||54.175294229405|54.175294229405|53.116992443819|52.29360354611|51.424003846874|50.504449693616|50.086611050429|49.951836254938|49.951836254938|49.490373455533|47.938191982385||47.735699048597|47.735699048597|47.604900264879|47.604900264879||47.604900264879|47.604900264879|47.604900264879|47.604900264879|47.604900264879|47.604900264879|47.604900264879|47.604900264879|47.604900264879|47.422734048785|45.692205617628|45.02522849794|44.828345613963|44.802066517413|-48.876517450853|-48.876517450853|-48.876517450853|-48.876517450853|-48.876517450853||-48.876517450853|-48.876517450853|-48.876517450853|-48.876517450853|-48.876517450853|-48.876517450853|-49.378907905733|-50.716286485632|-51.389256178493|-52.492485138172|-53.42915057738|-54.599383667656|-55.711513443731|-59.249460560241|-59.745938214449|-59.745938214449|-60.747152868011|55.987140203666|55.987140203666|55.987140203666|55.987140203666|55.987140203666|55.987140203666|55.843768995284|54.073023815154|53.418154916645|53.418154916645|-57.831798728642|-57.831798728642|-57.831798728642|-57.831798728642|-57.831798728642|-57.831798728642|-57.831798728642|-57.831798728642|-57.831798728642|-57.831798728642|-57.831798728642|-57.831798728642|-57.831798728642|-57.831798728642|-57.831798728642|-57.921277134878|-58.958529676843|-59.184475172281|-59.926085618602|-60.989538991304|-61.195874359709|-62.177639381203|-62.455155046023|-62.920450483469|-63.579944701887|-63.701095470562|-64.552372067918|58.639670609135|58.639670609135|58.639670609135|58.639670609135|58.639670609135|58.639670609135|58.639670609135|58.639670609135||58.639670609135|58.639670609135|58.639670609135|58.639670609135|58.639670609135|57.541011014138|57.0242937287|57.0242937287|57.0242937287|57.0242937287|57.0242937287|57.0242937287|56.976434305896|-64.737462052832|-64.737462052832|-64.737462052832|-64.737462052832|-64.737462052832|-64.737462052832|-64.737462052832|-64.737462052832|-69.091622044787|68.277310159165|68.277310159165|68.277310159165|67.732916440442|67.732916440442|67.727959303806|-72.233722789247|-72.233722789247|-72.233722789247|-72.233722789247|-72.233722789247|-73.409935145816|67.974937317553|67.974937317553|67.974937317553|67.974937317553|67.974937317553|67.974937317553||67.974937317553|66.39993060715|66.047699436954|65.819292963389|65.819292963389|65.819292963389|65.819292963389|65.819292963389|64.662455387516|-69.902198954958||-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958||-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958||-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-69.902198954958|-74.039940485842|-74.921728533001|-74.921728533001|-74.921728533001|-76.75441743874|-78.2155531616|-78.2155531616|-78.2155531616|-78.2155531616|-78.2155531616|-79.94961067886|-79.94961067886|-79.94961067886|-79.94961067886|-79.94961067886|-79.94961067886|-79.94961067886|-79.94961067886|-79.94961067886|-79.94961067886|-79.94961067886
01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE|-11.891520902972|-11.891520902972|-12.107186667542|-12.107186667542||-12.718818152856|-13.230075850433|-13.389529032118|-13.677254088065|-14.345560161428|-14.711161830672|-14.711161830672|-14.711161830672|-14.711161830672|-14.711161830672|-14.711161830672|-14.711161830672|-14.950179129451|-15.608532567388|-15.771213672764|-15.771213672764|-15.771213672764|-15.771213672764|-15.771213672764||14.310798068299|14.310798068299|14.310798068299|14.310798068299|14.310798068299|14.310798068299|14.061070386799|14.061070386799|14.061070386799|14.061070386799|14.061070386799||14.061070386799|14.061070386799|14.061070386799|14.061070386799|14.061070386799|13.883689447942|13.82038877224|13.82038877224|13.57480973905|13.500346068569|13.500346068569|13.500346068569|13.333162073767|13.238513262709|12.993071061196|12.427301068904|12.25950086978|12.248211029465|12.248211029465|12.201345844727|12.162795556167|12.162795556167|12.162795556167|12.162795556167||12.162795556167|12.162795556167|-14.006507105613|-14.006507105613|-14.006507105613|-14.006507105613|-14.060499316735|-14.060499316735|-14.060499316735|-14.060499316735|-14.060499316735|-14.060499316735|-14.060499316735|-14.060499316735|-14.060499316735|-14.060499316735|-14.060499316735|-14.060499316735|-14.419998944118|-14.744443112297|-15.216192702102|-15.644158923679|-15.797807593231|-15.797807593231|-15.797807593231|-15.797807593231|-15.797807593231|-15.797807593231|-15.797807593231|-16.174231099955|-16.240224084579|-16.240224084579|-16.342931176069|-16.342931176069|-16.488357742043|-16.488357742043|-16.488357742043|-16.488357742043|-16.488357742043|-16.488357742043|-16.488357742043|-16.488357742043|-16.488357742043|-16.488357742043|-16.488357742043|-16.559841958915|-16.678435634943|-16.71659546359|-17.168439499356|-17.256061460389|-17.256061460389|-17.256061460389|-17.42895714642|-17.619304928949|-17.619304928949|-17.619304928949|-17.619304928949|-17.619304928949|-17.619304928949|-17.619304928949|-17.619304928949|-17.619304928949||-17.931731812086|-17.931731812086|-17.931731812086|-17.931731812086|-17.931731812086|-17.931731812086|-17.931731812086|-17.931731812086|-17.931731812086|-17.931731812086|-17.931731812086|-17.931731812086|-17.931731812086|-17.931731812086|-17.931731812086|-17.931731812086|-17.931731812086|-17.931731812086|-18.210257123937|-18.335562148612|-18.485903014653|16.776795653296|16.776795653296|16.776795653296|16.776795653296|16.776795653296|16.596439975051|16.399655811817|15.989617657695|-18.010522549542|-18.010522549542|-18.010522549542|-18.010522549542|-18.010522549542|-18.010522549542|-18.010522549542|-18.010522549542|-18.010522549542|-18.010522549542|-18.010522549542||-18.010522549542|-18.010522549542|-18.010522549542|-18.010522549542|-18.010522549542|-18.215025682352|-18.338944230908|-18.338944230908|-18.338944230908|-18.658825965318||16.90422686224|16.90422686224|16.90422686224|16.90422686224|16.90422686224|16.90422686224|16.90422686224|16.466641835425|16.460156577664|16.299619297007|16.140906844776|16.140906844776|16.140906844776|16.140906844776|16.140906844776|16.140906844776|16.140906844776||16.140906844776|16.140906844776|16.140906844776|16.140906844776|16.129082745291|16.129082745291|15.746210192098|15.746210192098|15.746210192098|15.732456947316|14.977729665956|14.402198857423|13.111332489778|12.977476833587|12.977476833587|12.977476833587|12.977476833587|12.977476833587|12.977476833587|12.977476833587|12.977476833587|12.977476833587|12.977476833587|12.977476833587|12.977476833587||12.977476833587|12.977476833587|12.977476833587|12.977476833587|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-14.92935504915|-15.322617265931|-15.360129803807|-15.772366279132|-15.945962475149|-16.270513479807
01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE|77.085801449845|74.880056318784|73.281913153625|73.281913153625||73.281913153625|73.011484934099|73.011484934099|73.011484934099|73.011484934099|73.011484934099|73.011484934099|73.011484934099|73.011484934099|73.011484934099|71.806649553784|70.519055856608|70.332159996144|70.332159996144|70.332159996144|70.332159996144|70.332159996144|69.859339184355|69.261455196509||-74.559050636037|-74.559050636037|-74.559050636037|-74.559050636037|-74.559050636037|-74.559050636037|-74.559050636037|-74.559050636037|-74.559050636037|-74.847833294056|-76.270643069106||-76.832012551745|-76.832012551745|-76.832012551745|-77.473569227281||-77.704532253672|-77.704532253672|71.937657424941|71.937657424941|71.937657424941|71.937657424941|71.937657424941|71.386287553591|70.057816672637|69.88563195899|69.235706347392|67.379394551301|67.314320637562|67.314320637562|67.314320637562|67.110963478991|66.673348486191|66.673348486191|66.673348486191||66.673348486191|66.193970428315|65.298288489279|64.856435299909|64.11911686678|64.11911686678|62.841795908293|62.819218303187|62.366591804686|62.366591804686|62.366591804686|62.366591804686|62.366591804686|62.366591804686|62.366591804686|62.366591804686|62.366591804686|62.366591804686|62.366591804686|62.366591804686|-64.168386796616|-64.168386796616|-64.168386796616|-64.385120825655|-64.385120825655|-64.385120825655|-64.385120825655|-64.728744988847|-65.087888592101|-65.087888592101|-65.087888592101|60.955712587112|60.955712587112|60.955712587112|60.955712587112|60.955712587112|60.955712587112|60.955712587112|60.955712587112|60.515515096181|60.459413499877|60.459413499877|60.459413499877|60.459413499877|60.459413499877|60.459413499877|60.459413499877|60.459413499877|60.459413499877|60.459413499877|60.459413499877|60.459413499877|60.459413499877|60.459413499877|60.459413499877|60.459413499877|60.459413499877|60.459413499877|60.459413499877|60.459413499877|60.459413499877|60.459413499877||60.459413499877|60.459413499877|60.459413499877|60.459413499877|60.459413499877|59.408797974107|-66.62272218641|-66.62272218641|-66.62272218641|-66.62272218641|-66.62272218641|-67.603194490366|-67.747085770044|-67.747085770044|-67.747085770044|-68.136462421664|-68.136462421664|-68.3271794004|-68.501111048833|-68.501111048833|-68.501111048833|-70.116235117532|63.799873775825|63.799873775825|63.799873775825|63.799873775825|63.799873775825|63.799873775825|62.061249250157|61.902164576756|61.902164576756|61.902164576756|61.902164576756|61.902164576756|61.902164576756|61.902164576756|61.902164576756|60.706232982933|60.706232982933|60.706232982933||60.706232982933|60.69253148386|60.69253148386|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887||-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887|-65.569760536887||-65.569760536887|-65.872962940328|-65.872962940328|-65.872962940328|-65.872962940328|-65.872962940328|-65.872962940328|-65.872962940328|-65.872962940328|-65.872962940328|-65.872962940328|-65.872962940328|-65.872962940328|-67.258293986974|-68.407869207261|-68.786534480914|-69.473242420471|-71.783715401|-71.863574515787|-72.48341402633|-73.227411358931|-73.227411358931|-73.227411358931|-73.227411358931|-73.227411358931||-73.227411358931|-73.227411358931|-73.227411358931|-73.227411358931|-73.227411358931|-73.227411358931|-73.227411358931|-73.227411358931|-73.227411358931|-73.298804911616|-73.70339293904|-74.100616164991|-74.100616164991|-74.100616164991|-74.100616164991|-74.100616164991|-74.100616164991|-74.559022793051|-75.427250196017|-75.427250196017|-75.745554501787|-76.002839149121|-76.445328370544|-76.445328370544|-76.445328370544|-76.445328370544|-76.445328370544|-76.445328370544|-76.445328370544|-76.445328370544|-76.445328370544
01681|41318|/equities/noodles---c|R2000GROWTH|-5.2815004560786|-5.2815004560786|-5.2815004560786|-5.2815004560786||-5.2815004560786|-5.3304649382263|-5.3304649382263|-5.6146944661305|-5.8002384127694|-6.0592425864624|-6.093291923038|-6.5161019658952|-6.7015354209376|-6.8018394105117|-6.9179547487013|-7.1475499402938|-7.1819517902574|-7.1819517902574|-7.1819517902574|-7.1819517902574|-7.1819517902574|-7.1819517902574|-7.1819517902574||-7.1819517902574|-7.1819517902574|-7.1819517902574|-7.1819517902574|-7.1819517902574|-7.1819517902574|-7.1819517902574|-7.1819517902574|-7.1819517902574|-7.1819517902574|-7.1819517902574||-7.1819517902574|-7.1819517902574|-7.1819517902574|-7.1819517902574||-7.1819517902574|-7.3269688345813|-7.54463195556|-7.813057499391|-7.847419469257|-7.847419469257|-7.847419469257|-8.2533105133858|5.6832747413629|5.6832747413629|5.6832747413629|5.6832747413629|5.6832747413629|5.6832747413629|5.3024423071536|4.9125285886827|-6.6304041839913|-6.6304041839913|-6.6304041839913||-6.6304041839913|-6.6304041839913|-6.6304041839913|-6.6304041839913|-6.7678270844702|-6.8724745675463|-7.0750605711824|-7.4342895491793|-7.5202771804812|-7.70497876314|-7.70497876314|-7.70497876314|-7.70497876314|-7.7079215349004|-7.7079215349004|-7.7079215349004|-7.7079215349004|-7.8528124558976|-7.9767639358894|5.5823572831031|5.5823572831031|5.5823572831031|5.5823572831031|5.5823572831031|5.5823572831031|5.5823572831031|-5.8352326040446|-5.8352326040446|-5.8352326040446|-5.8352326040446|-5.8352326040446|-5.8352326040446|-5.8352326040446|-5.8352326040446|-5.8352326040446|-5.8352326040446|-5.8352326040446|-5.8352326040446|-5.8352326040446|-5.8352326040446|-5.8352326040446|-5.8352326040446|-5.8352326040446|-5.8352326040446|-5.8369249640769|-5.8870279324128|-5.9424311068404|-6.0083011683213|-6.1617568661093|-6.3863854228204|-6.3863854228204|-6.3863854228204|-6.3863854228204|-6.4264281125803|-6.4860312245444|-6.587012346382|-6.6982804490405|-6.991555844554|-7.0043551246421|-7.1066150444632|-7.1565945962938|-7.3263498522476||-7.4474106340094|-7.625122947658|-7.6315143054999|-7.6955937220296|-7.8776998270306|-7.8776998270306|-7.8776998270306|-7.9930442161861|-8.368315810131|-8.5884394316397|-8.8060885416663|-8.8060885416663|6.1482780073772|6.1482780073772|6.1482780073772|6.1482780073772|6.1482780073772|6.1482780073772|6.1482780073772|6.1482780073772|6.1482780073772|6.1482780073772|6.1482780073772|6.1482780073772|6.1482780073772|6.1482780073772|6.1482780073772|6.1482780073772|5.6053755917693|5.3971283345912|5.3126762343219|5.3029015948367|5.3029015948367|5.3029015948367|5.3029015948367|5.3029015948367|5.1390462904055|-7.0671334027541|-7.0671334027541|-7.0671334027541||-7.0671334027541|-7.0671334027541|-7.0671334027541|-7.0671334027541|-7.0671334027541|-7.4360621769442|-7.4933652965243|-7.5946279199052|-7.7920753592836|-7.9140870879649||-7.9140870879649|-7.9140870879649|-7.9140870879649|-7.9140870879649|-7.9140870879649|-7.9140870879649|-7.9140870879649|-7.9140870879649|-7.9140870879649|-7.9140870879649|-7.9140870879649|-7.9140870879649|-7.9140870879649|-7.9140870879649|-7.9140870879649|-7.9140870879649|-7.9140870879649||-8.154896876388|-8.4235299132192|-8.7905773808633|-8.7905773808633|-8.7905773808633|-8.7905773808633|-8.7905773808633|-8.7905773808633|-9.0370858962971|-9.2328713891485|-9.2328713891485|-9.3080349230742|-9.3691654777852|-9.3691654777852|-9.3691654777852|-9.3691654777852|-9.3691654777852|-9.3691654777852|-9.3691654777852|-9.3691654777852|-9.3691654777852|-9.3691654777852|-9.3691654777852|-9.3691654777852|-9.3691654777852||-9.3691654777852|-9.3691654777852|-9.7508950074875|-10.06810232842|-10.06810232842|-10.214028694497|-10.322252170098|-10.580235498759|-10.788261883362|-10.825361255712|-10.825361255712|-10.825361255712|-10.825361255712|-10.825361255712|-11.410401719484|-11.537423862529|-11.537423862529|-11.537423862529|-11.537423862529|-11.610470680741|-11.629411861132|-11.717662202574|-11.717662202574|-11.717662202574|-12.128738699696|-12.128738699696|9.5278346759334|9.5278346759334|9.5278346759334|9.5278346759334|9.5278346759334
01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH|-1.7965865086292|-1.7965865086292|-1.7965865086292|-1.7965865086292||-1.7965865086292|-1.7965865086292|-1.7965865086292|-1.7965865086292|-1.7965865086292|-1.7965865086292|-1.7965865086292|-1.8857016575308|-1.8907574097284|-1.9285893481906|1.5823447842227|1.5823447842227|1.5823447842227|1.5823447842227|1.5823447842227|1.5823447842227|1.5823447842227|1.5823447842227|1.5823447842227||1.5823447842227|1.5823447842227|1.5823447842227|1.5823447842227|1.5587590198|1.5587590198|1.5385296129248|1.5385296129248|-1.9107572179503|-1.9107572179503|-1.9107572179503||-1.9107572179503|-1.9107572179503|-1.9803857451751|-2.0606619788622||1.6712360427051|1.6712360427051|1.6712360427051|1.6712360427051|1.6712360427051|1.6712360427051|1.6712360427051|1.6712360427051|1.6712360427051|1.6712360427051|1.6712360427051|1.6712360427051|1.6712360427051|1.6712360427051|1.6712360427051|1.6712360427051|1.6712360427051|1.6712360427051|1.6712360427051||-2.1495758592606|-2.1495758592606|-2.1495758592606|-2.1495758592606|-2.1495758592606|-2.1495758592606|-2.1495758592606|-2.1495758592606|-2.1495758592606|-2.2114732000034|-2.2731255643805|-2.2731255643805|-2.2731255643805|-2.2731255643805|-2.2962506405998|-2.3713896001367|-2.4326551650396|-2.4662834973723|-2.546848327097|-2.6138815947999|-2.6713127900748|-2.7937920413181|-2.8198576954882|-2.8198576954882|-2.8198576954882|-2.8523530196129|-2.8825255445836|-3.0114172754683|-3.0804635482804|-3.2761374665384|-3.2989645967366|-3.2989645967366|-3.2989645967366|-3.2989645967366|-3.2989645967366|-3.2989645967366|-3.2989645967366|-3.3907940530647|-3.472243404374|-3.5124300615108|-3.5124300615108|-3.5765888973647|-3.6710352935336|-3.6710352935336|-3.6710352935336|-3.6710352935336|-3.8841837818912|-4.1207597184503|-4.3550385422534|-4.4448438508798|-4.4448438508798|-4.6620488413494|-4.7522764877391|-5.0480849164407|-5.4412053578077|3.5008597843063|3.5008597843063|3.5008597843063|3.5008597843063|3.5008597843063|3.5008597843063|3.5008597843063||3.5008597843063|3.5008597843063|3.5008597843063|3.5008597843063|3.5008597843063|3.5008597843063|3.5008597843063|3.5008597843063|3.5008597843063|3.5008597843063|3.5008597843063|3.5008597843063|3.5008597843063|3.5008597843063|3.3076218490481|2.518313117014|2.050090246714|2.050090246714|1.6456558365699|1.2087842909358|-1.8995083197814|-1.8995083197814|-1.9719425952944|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149||-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149||-2.1050916880149|-2.1050916880149|-2.1050916880149|-2.1050916880149|1.5848563466681|1.5848563466681|1.5848563466681|1.479840381743|1.2481559534884|-1.5539439984291|-1.5539439984291|-1.5539439984291|-1.5539439984291|-1.5539439984291|-1.6443821929262|-1.7137580273732|-1.750842220053||-1.754269136836|-1.7830768579133|-1.8323076757996|-1.8431196315651|-1.8778606635073|-1.8990372826178|-1.8990372826178|-1.8990372826178|-1.9385580144015|-2.0210422764981|-2.0735571287252|-2.0735571287252|-2.1017967685701|-2.2323297510149|-2.3182775322598|-2.3883512661127|-2.3883512661127|-2.3883512661127|-2.3883512661127|-2.3883512661127|-2.3883512661127|-2.3883512661127|-2.3883512661127|-2.4392291622325|-2.4525657778497||-2.4815505274246|-2.4815505274246|-2.4815505274246|-2.4815505274246|-2.4815505274246|-2.4815505274246|-2.4815505274246|-2.4815505274246|-2.4815505274246|-2.6739450172264|-2.9319221792042|-3.0647802217603|-3.138453396235|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202|2.0015800415202
01683|15811|/equities/curis|R2000GROWTH/R2000VALUE|0.85168974248953|0.8456934487552|0.8456934487552|0.8456934487552||0.8456934487552|-1.0892418502903|-1.0892418502903|-1.0892418502903|-1.0892418502903|-1.0892418502903|-1.0892418502903|-1.0892418502903|-1.0892418502903|-1.0914054952036|-1.0914054952036|-1.0914054952036|-1.0914054952036|-1.0914054952036|-1.0914054952036|-1.0914054952036|-1.0914054952036|-1.0914054952036|-1.0914054952036||-1.0914054952036|-1.0914054952036|-1.0914054952036|-1.0914054952036|-1.0914054952036|-1.0914054952036|-1.1143333353832|-1.1143333353832|-1.2224259087592|-1.2367121355567|-1.2371968314419||-1.2643520617231|-1.2681134137561|-1.2828776744072|-1.2828776744072|-1.2828776744072|-1.2937529911668|-1.3225033272274|-1.3682870720236|-1.4237523116898|-1.4761248405589|-1.4976386820622|-1.5021406375953|-1.5021406375953|-1.5021406375953|-1.5021406375953|-1.5021406375953|-1.5021406375953|-1.5021406375953|-1.5021406375953|-1.5021406375953|-1.5021406375953|-1.5021406375953|-1.5021406375953|-1.5021406375953||-1.5021406375953|-1.5021406375953|-1.5125614548123|-1.5125614548123|-1.5125614548123|-1.5125614548123|-1.5125614548123|-1.5125614548123|-1.5125614548123|-1.5125614548123|-1.5626363519283|-1.5626363519283|-1.6108473918875|-1.6108473918875|-1.7070526372547|-1.7164195589617|-1.7221884387946|-1.7678483253939|-1.7678483253939|-1.7678483253939|-1.792609255206|-1.8290102798535|-1.8415425200827|-1.8415425200827|-1.8415425200827|-1.8415425200827|-1.8415425200827|-1.8415425200827|-1.8415425200827|-1.8415425200827|-1.8415425200827|-1.8415425200827|-1.8686250668507|-1.9135277913391|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475||-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-1.9255913713475|-2.0123026087025|-2.0123026087025|-2.0123026087025|-2.0123026087025|-2.0123026087025|-2.0123026087025|-2.0123026087025|-2.0123026087025|-2.0123026087025|-2.0123026087025|-2.0123026087025|-2.0123026087025|-2.0123026087025|-2.0417695325988|-2.1333550526453|-2.1999611803506|-2.2543513387016|-2.2872514823599|-2.2942572213459|-2.314174682702|-2.3199378360301|-2.3199378360301|-2.3199378360301|-2.3993753116429|-2.4470837161607|-2.4514877160385|-2.4514877160385|-2.4514877160385|-2.4514877160385|-2.4514877160385|-2.4514877160385|-2.4514877160385|-2.4514877160385||-2.4514877160385|-2.4514877160385|-2.7588939581466|-2.7588939581466|-2.7588939581466|-2.7588939581466|-2.7693265979105|-2.8122550740425|-2.8122550740425|-2.939677902348||2.1623687782402|2.1623687782402|2.1623687782402|2.1623687782402|2.1623687782402|2.1623687782402|1.8968597560586|1.8728503693268|1.8728503693268|1.8728503693268|1.8728503693268|1.8728503693268|1.8728503693268|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435||1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.8364862623435|1.7533679739879|1.3667588715472|1.3159764811638|1.2388627579083|-1.777066802862|-1.777066802862|-1.777066802862|-1.777066802862|-1.777066802862||-1.777066802862|-1.777066802862|-1.777066802862|-1.777066802862|-1.777066802862|-1.8144836681894|-1.8144836681894|-1.8912082608604|-1.8912082608604|-2.0740591548177|-2.1859268901847|-2.3488965628437|-2.6171573265716|-2.9334857181625|-3.1064713403418|-3.1064713403418|-3.1405237962619|-3.1872486460889|-3.2136095617308|-3.2329407043935|-3.2329407043935|-3.2329407043935|-3.2329407043935|-3.2329407043935|-3.2329407043935|-3.2329407043935|-3.2329407043935|-3.2329407043935|2.7599396846789|2.7599396846789|2.7599396846789
01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01685|15744|/equities/clovis-oncology|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01686|20972|/equities/plantronics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE|81.801305570602|81.801305570602|81.801305570602|81.801305570602||81.801305570602|81.801305570602|81.801305570602|81.801305570602|81.290437851423|81.290437851423|80.03720279322|78.955132331958|77.369682813453|77.369682813453|77.369682813453|77.369682813453|77.369682813453|77.369682813453|77.369682813453|77.369682813453|77.369682813453|77.369682813453|77.369682813453||77.369682813453|77.231159767362|76.003354161814|74.299281961207|73.951426910564|71.562140808287|70.241755476743|70.241755476743|70.241755476743|70.241755476743|70.241755476743||70.241755476743|70.241755476743|70.241755476743|70.241755476743||70.241755476743|70.241755476743|70.241755476743|70.241755476743|70.241755476743|69.217794355832|69.217794355832|69.217794355832|69.217794355832|69.217794355832|69.217794355832|69.217794355832|69.217794355832|69.217794355832|69.217794355832|69.217794355832|68.700679060148|68.700679060148|68.700679060148||67.740556553918|66.102843209459|-73.104367766503|-73.104367766503|-73.104367766503|-73.104367766503|-73.118186881944|-74.72660014674|-75.420210118273|-75.420210118273|-75.420210118273|-75.420210118273|-75.420210118273|-75.420210118273|-75.420210118273|-75.420210118273|-75.420210118273|-75.420210118273|-76.657451635499|-76.657451635499|-77.65382216363|-77.970749641926|-77.970749641926|-77.970749641926|-77.970749641926|-77.970749641926|-77.970749641926|-77.970749641926|-78.375231823956|-78.577477227355|-79.480649722001|-79.480649722001|-79.480649722001|-80.397882422231|-81.713478044694|-82.179978216164|-82.348586652536|-83.108982931528|-83.341768680792|-83.341768680792|-83.341768680792|-83.341768680792|-83.683907017421|-84.31850950951|-84.753623779555|-86.704025489247|-87.608527467766|-87.608527467766|-88.81625164672|-90.021948800311|-91.307656400274|81.333730963524|81.333730963524|81.333730963524|81.333730963524|81.333730963524|81.333730963524|81.333730963524|81.333730963524|80.94414002912|80.94414002912|80.94414002912||80.94414002912|80.94414002912|80.94414002912|80.94414002912|80.94414002912|79.870559478988|-89.415708189754|-89.415708189754|-89.415708189754|-89.415708189754|-89.415708189754|-89.415708189754|-89.415708189754|-89.415708189754|-89.415708189754|-90.137110823568|-90.137110823568|-90.137110823568|-90.137110823568|-90.137110823568|-90.628455182111|-91.413840210213|-92.700761516902|-92.700761516902|-92.700761516902|-92.700761516902|-92.700761516902|-92.700761516902|-92.700761516902|-92.700761516902|-93.175848333939|85.806399397332|85.806399397332|85.806399397332|85.806399397332|85.806399397332|85.806399397332|85.806399397332|85.806399397332|85.806399397332||85.806399397332|85.216352520473|82.931647137209|-91.749964645869|-91.749964645869|-91.749964645869|-91.749964645869|-91.749964645869|-91.749964645869|-91.749964645869||-91.749964645869|-92.085795220806|-92.859776400939|-92.875935697226|-92.875935697226|-92.875935697226|-92.875935697226|-92.875935697226|-92.875935697226|-92.875935697226|-92.875935697226|-92.875935697226|-92.875935697226|-94.051000790054|-94.051000790054|-94.051000790054|-94.051000790054||-94.051000790054|-95.181113989546|-96.919012899083|-98.654059897085|-98.654059897085|-98.654059897085|-98.654059897085|-98.654059897085|-98.654059897085|-98.654059897085|-98.654059897085|-98.654059897085|-98.654059897085|-100.75395659409|-103.07181631984|-103.07181631984|-103.07181631984|-103.07181631984|-104.46564379014|-104.46564379014|-104.46564379014|-104.46564379014|-104.46564379014|-104.46564379014|-104.46564379014||-104.99096800336|-104.99096800336|-104.99096800336|-104.99096800336|-104.99096800336|-104.99096800336|-104.99096800336|-104.99096800336|-104.99096800336|-104.99096800336|-106.18551039422|-106.18551039422|-106.18551039422|-106.18551039422|-107.55389631814|-107.92156780387|-107.92156780387|-107.92156780387|-107.92156780387|-107.92156780387|-108.15706128344|-108.15706128344|-108.15706128344|-108.15706128344|-108.15706128344|-108.15706128344|-109.89188204061|-110.32487922521|-110.98023659279|-110.98023659279|-110.98023659279
01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE|-12.552013949366|-12.552013949366|-12.552013949366|-12.552013949366||-12.569708887701|-12.569708887701|-12.728009877343|-12.797043380997|-12.797043380997|-12.797043380997|-12.797043380997|-12.93532552748|-13.656473001165|-14.190247571383|-14.248052901597|-14.452003393539|-14.816392856581|-14.905252120561|-14.905252120561|-14.905252120561|-14.905252120561|-14.905252120561|-14.905252120561||13.512146388621|13.512146388621|13.512146388621|13.512146388621|13.512146388621|13.512146388621|13.512146388621|13.512146388621|13.512146388621|13.512146388621|13.512146388621||13.512146388621|13.512146388621|13.512146388621|13.512146388621||13.512146388621|13.512146388621|13.457662700647|13.225736537503|13.0908182097|13.048964389223|13.042413846807|13.042413846807|13.042413846807|12.829904547617|12.592736225571|12.592736225571|12.592736225571|12.592736225571|12.592736225571|12.592736225571|12.592736225571|12.592736225571|12.592736225571||12.592736225571|12.592736225571|12.592736225571|12.592736225571|12.592736225571|12.592736225571|12.592736225571|12.592736225571|12.592736225571|12.592736225571|12.592736225571|12.592736225571|12.592736225571|12.592736225571|12.592736225571|12.592736225571|12.592736225571|12.592736225571|12.592736225571|12.592736225571|12.592736225571|12.592736225571|12.592736225571|12.466929309065|12.312152458676|12.312152458676|12.312152458676|12.312152458676|12.312152458676|12.312152458676|12.312152458676|12.312152458676|12.312152458676|12.312152458676|12.312152458676|12.312152458676|12.312152458676|12.312152458676|12.312152458676|12.201249510078|12.201249510078|12.201249510078|12.201249510078|12.201249510078|12.201249510078|12.201249510078|12.201249510078|12.201249510078|12.201249510078|12.201249510078|12.201249510078|12.201249510078|12.201249510078|12.201249510078|12.201249510078|11.943548945768|11.943548945768|11.913498746435|11.913498746435|11.913498746435|11.913498746435|11.824720765794||11.821356510282|11.664007583327|11.66334159183|11.516490695736|11.391378665258|11.063890084781|11.063890084781|11.063890084781|11.063890084781|11.063890084781|10.906676834642|10.906676834642|10.906676834642|10.906676834642|10.906676834642|10.906676834642|10.906676834642|10.906676834642|-11.787303639982|-11.802003809185|-11.822504145538|-12.229758649628|-12.229758649628|-12.229758649628|-12.229758649628|-12.229758649628|-12.229758649628|-12.229758649628|-12.229758649628|-12.229758649628|-12.229758649628|10.928415153003|10.928415153003|10.928415153003|10.928415153003|10.928415153003|10.928415153003|10.928415153003|10.846317785725|10.846317785725||10.846317785725|10.636463820653|10.418293356583|10.391436973861|-11.663030676143|-11.663030676143|-11.663030676143|-11.663030676143|-11.663030676143|-11.663030676143||-11.663030676143|-11.663030676143|-11.663030676143|-11.663030676143|-11.663030676143|-11.663030676143|-11.663030676143|-11.663030676143|-11.663030676143|-11.663030676143|-11.681700922931|-11.893771100947|10.334151111282|10.334151111282|10.334151111282|10.334151111282|10.334151111282||10.334151111282|10.334151111282|10.334151111282|10.334151111282|10.211976181623|10.211976181623|9.8906825356934|9.8906825356934|9.8906825356934|9.8906825356934|9.7468305170356|9.7468305170356|8.9509229726062|-10.186544843418|-10.186544843418|-10.186544843418|-10.186544843418|-10.186544843418|-10.186544843418|-10.186544843418|-10.186544843418|-10.186544843418|-10.243119715907|-10.243119715907|-10.243119715907||-10.243119715907|-10.243119715907|-10.243119715907|-10.243119715907|-10.243119715907|-10.679870084919|-10.679870084919|-10.679870084919|-10.679870084919|-10.741244426478|-10.963605367595|-11.071487670394|-11.071487670394|-11.143597767587|-11.513441692718|-11.83715744695|-11.962390647965|-11.962390647965|-11.962390647965|-11.962390647965|-12.244600175308|-12.526222730661|-12.772469442183|-12.940788817731|-12.981393013873|-12.981393013873|-13.068214745961|-13.213294077408|-13.441993078138|-13.488881306014|-14.021812920396
01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE|-15.71600832248|-15.71600832248|-15.71600832248|-15.71600832248||-15.90509249661|-16.10519135764|-16.846323578123|-17.278970922104|-17.638856690317|-17.859562654396|-18.18229227055|-18.743658489528|-19.501286765539|-19.669766886984|-19.669766886984|-19.875575365794|-20.294805012557|19.234487304978|19.234487304978|19.234487304978|19.234487304978|19.234487304978|19.234487304978||19.234487304978|19.234487304978|19.152514587573|19.152514587573|19.063905118496|19.013783108957|18.824186155367|18.824186155367|18.824186155367|18.824186155367|18.824186155367||18.824186155367|18.824186155367|18.824186155367|18.824186155367||18.824186155367|18.824186155367|18.824186155367|18.824186155367|18.824186155367|18.824186155367|18.664374374866|18.618434979919|18.618434979919|18.618434979919|18.416038383381|17.940492187185|17.940492187185|17.916424946337|17.916424946337|17.767439423169|-19.04431683863|-19.04431683863|-19.04431683863||-19.04431683863|-19.04431683863|-19.04431683863|-19.04431683863|-19.04431683863|-19.137017751676|-19.238571620721|-19.238571620721|-19.238571620721|-19.238571620721|-19.238571620721|-19.238571620721|-19.238571620721|-19.238571620721|-19.238571620721|-19.238571620721|-19.238571620721|-19.310773823811|-19.437900429097|-19.437900429097|-19.465949991376|-19.834199564358|-19.964232936013|-19.964232936013|-19.964232936013|-19.964232936013|-19.964232936013|-19.964232936013|-19.964232936013|-19.964232936013|-19.964232936013|-19.964232936013|-19.964232936013|-20.149425946461|-20.1641401304|-20.268493453631|-20.268493453631|-20.268493453631|-20.268493453631|-20.268493453631|-20.268493453631|-20.389714550054|-20.668028433098|-20.861986989195|-20.924429119092|-21.177421663052|-21.382967946536|-21.405152742075|-22.020636920584|-22.114565071762|-22.114565071762|-22.114565071762|-22.114565071762|-22.114565071762|-22.114565071762|-22.114565071762|-22.114565071762|-22.114565071762|-22.114565071762|-22.114565071762|-22.114565071762|-22.197235867424||-22.197235867424|-22.197235867424|-22.197235867424|-22.197235867424|-22.197235867424|-22.197235867424|-22.197235867424|-22.437484631984|-22.542942524506|-22.542942524506|-22.568598006118|-22.944643016652|-22.944643016652|-22.944643016652|-22.944643016652|-22.965219432046|-22.965219432046|-22.965219432046|-24.613667149191|-24.613667149191|-24.613667149191|-24.613667149191|-24.613667149191|-24.670741128529|-24.766563256146|-24.78233701163|-25.034263308109|-25.151125359602|-25.318413151718|-25.318413151718|-25.603275605282|-25.812706863705|-26.129570681155|-26.129570681155|24.113626300643|24.113626300643|24.113626300643|24.113626300643|24.077918383093|23.915630748254||23.915630748254|23.915630748254|23.915630748254|23.685977964911|23.471460603437|23.471460603437|23.471460603437|23.389097242769|-25.012208180225|-25.012208180225||-25.435786146363|-25.790595684273|-25.889006991719|-25.889006991719|-26.246312878236|-26.326805763561|-26.326805763561|-26.326805763561|-26.326805763561|-26.326805763561|-26.346688383508|-26.346688383508|-26.346688383508|-26.702670116875|-26.706382312456|-26.706382312456|-26.706382312456||-26.706382312456|-26.706382312456|-26.706382312456|-26.706382312456|-26.706382312456|-26.706382312456|-26.706382312456|-26.706382312456|-26.706382312456|-26.706382312456|-26.706382312456|-26.706382312456|-26.706382312456|-28.039677656977|-28.039677656977|-28.039677656977|-28.039677656977|-28.039677656977|-28.05710733079|-28.071963921113|-28.103538768075|-28.372787228979|-28.477443673186|-28.477443673186|-28.802758616399||-29.232509527153|-29.260065460045|-29.260065460045|-29.260065460045|-29.260065460045|-29.260065460045|-29.260065460045|-29.260065460045|-29.260065460045|-29.705072720668|-30.276747420785|-30.595550967891|-30.595550967891|-30.595550967891|-30.595550967891|-30.595550967891|-30.595550967891|-30.595550967891|-30.595550967891|-30.595550967891|-30.627914862649|-30.627914862649|-30.627914862649|-30.728156148081|-30.850328404247|-31.003421207864|-31.142133920942|-31.365576021709|-31.519462842454|-31.740664343822|-31.832493204527
01690|1081674|/equities/i3-verticals|R2000GROWTH|-23.668529899009|-23.668529899009|-23.668529899009|-23.668529899009||-23.668529899009|-23.668529899009|-23.668529899009|-23.668529899009|-23.668529899009|-23.668529899009|-23.668529899009|-24.041610831561|-24.833923042419|-25.437691675957|-25.562435771951|-25.74354007722|-26.278327708785|-26.859897142588|-27.697108063365|-27.707898123689|-27.749331032377|-27.751520694457|-27.751520694457||24.718572995487|24.718572995487|24.718572995487|24.718572995487|24.718572995487|24.718572995487|24.718572995487|24.40146986359|23.872892495261|-26.704681753275|-26.704681753275||-26.704681753275|-26.704681753275|-26.704681753275|-26.704681753275||-26.704681753275|-26.704681753275|-26.704681753275|-26.704681753275|-26.704681753275|-26.704681753275|-26.704681753275|-26.704681753275|-26.704681753275|-26.704681753275|-26.704681753275|-26.704681753275|-26.704681753275|-26.824003283327|-26.824003283327|-26.827891102703|-27.300768471727|-27.416409811454|-27.746010287025||-28.237789771533|-28.62557302578|-28.62557302578|-28.959525596916|-29.057011868972|-29.057011868972|-29.057011868972|-31.537606942823|-31.537606942823|-31.73734128494|-32.221503593536|-32.221503593536|-32.698981369979|-32.698981369979|-33.151135432992|-33.565136059167|-33.565136059167|30.398369604615|30.398369604615|30.398369604615|30.398369604615|30.398369604615|30.398369604615|30.398369604615|30.398369604615|30.398369604615|30.398369604615|30.398369604615|30.398369604615|30.398369604615|30.398369604615|30.398369604615|30.398369604615|30.398369604615|30.398369604615|30.398369604615|30.398369604615|30.398369604615|30.004854209189|29.483226921666|29.483226921666|29.483226921666|29.187551854702|-32.554879684538|-32.554879684538|-32.554879684538|-32.554879684538|-32.554879684538|-32.554879684538|-32.554879684538|-32.554879684538|-32.554879684538|-32.554879684538|-32.554879684538|-32.554879684538|-32.554879684538|-32.554879684538|-32.554879684538|-32.554879684538|-32.554879684538|-32.674866909551|29.945912853107||29.945912853107|29.945912853107|29.945912853107|29.945912853107|29.945912853107|29.945912853107|29.945912853107|29.945912853107|29.945912853107|29.945912853107|29.945912853107|29.945912853107|29.945912853107|28.945458534939|28.911621018232|28.319024637872|26.619862105284|26.619862105284|26.619862105284|26.619862105284|26.619862105284|26.619862105284|26.619862105284|26.619862105284|26.619862105284|26.487822185818|26.487822185818|26.487822185818|26.487822185818|26.487822185818|26.487822185818|26.487822185818|26.487822185818|26.487822185818|26.487822185818|26.487822185818|26.487822185818|26.231723922348|26.231723922348|26.164694408417||25.924937676324|25.069652715142|24.643504106132|24.271670724648|23.315190529048|-26.108538490091|-26.108538490091|-26.108538490091|-26.108538490091|-26.108538490091||-26.108538490091|-26.108538490091|-26.108538490091|-26.108538490091|-26.906681967614|-27.249342741219|-27.249342741219|-27.249342741219|-27.249342741219|-27.249342741219|-27.249342741219|-27.249342741219|-27.249342741219|24.445110953894|24.445110953894|24.445110953894|24.445110953894||24.445110953894|24.445110953894|24.445110953894|24.445110953894|24.445110953894|24.445110953894|24.445110953894|24.445110953894|24.445110953894|24.445110953894|24.445110953894|24.445110953894|24.130678774082|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787||-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.366757207787|-26.981413658959|-26.981413658959|-26.981413658959|-26.981413658959|-26.981413658959|-26.981413658959|-26.981413658959|-26.981413658959|-26.981413658959|-26.981413658959|-26.981413658959|-26.981413658959|-26.981413658959|-26.981413658959|-26.981413658959|-27.402159915679|-27.402159915679|-27.402159915679|-28.100532145757|-28.396706575547|-28.396706575547
01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE|32.910162972173|32.529626686|32.401529557862|32.21614568251||31.882660434319|31.882660434319|31.882660434319|31.833510449279|-33.895662436955|-33.895662436955|-33.895662436955|-33.895662436955|-33.895662436955|-34.40512788801|-34.40512788801|-34.40512788801|-34.40512788801|-34.40512788801|-34.466253683618|-34.482225865845|32.607303279217|32.607303279217|32.607303279217||32.607303279217|32.607303279217|32.607303279217|32.607303279217|32.607303279217|32.607303279217|32.607303279217|32.607303279217|32.607303279217|32.607303279217|32.607303279217||32.607303279217|32.607303279217|32.607303279217|32.607303279217||32.607303279217|32.607303279217|32.607303279217|32.607303279217|32.607303279217|32.170893397128|-34.023324249012|-34.023324249012|-34.023324249012|-34.023324249012|-34.023324249012|-34.023324249012|-34.023324249012|-34.023324249012|32.211425905702|32.211425905702|32.211425905702|32.211425905702|32.211425905702||32.211425905702|32.211425905702|32.211425905702|32.211425905702|32.211425905702|32.211425905702|32.211425905702|32.211425905702|32.211425905702|32.211425905702|32.211425905702|32.211425905702|31.939917172853|31.657376860319|-34.184445202223|-34.184445202223|-34.184445202223|-34.184445202223|-34.184445202223|-34.184445202223|-34.184445202223|-34.184445202223|-34.184445202223|-34.184445202223|-34.184445202223|-34.184445202223|-34.184445202223|-34.184445202223|-34.184445202223|-34.184445202223|-34.184445202223|-34.184445202223|-34.184445202223|-34.311326569839|-34.602584382477|-34.805374062263|32.830309180322|32.830309180322|32.830309180322|32.830309180322|32.830309180322|32.830309180322|32.830309180322|32.830309180322|32.830309180322|32.830309180322|32.830309180322|32.830309180322|32.830309180322|32.830309180322|32.830309180322|32.830309180322|32.830309180322|32.830309180322|32.830309180322|32.830309180322|32.830309180322|32.830309180322|32.830309180322|32.311733753485|32.243955523611|32.243955523611||32.243955523611|31.884949055911|31.771055159305|31.384161138241|31.319678147308|31.228253929341|30.90125645792|30.90125645792|30.539640099865|30.378743265091|30.378743265091|30.378743265091|30.378743265091|30.256320278948|30.256320278948|30.256320278948|30.256320278948|30.256320278948|29.145912798583|-31.678287778446|-31.678287778446|-32.010875156797|30.142831389065|30.142831389065|30.142831389065|30.142831389065|30.142831389065|30.142831389065|30.142831389065|30.142831389065|30.142831389065|30.142831389065|30.142831389065|30.142831389065|30.142831389065|29.889257607587|29.871397320571|29.662662841813|29.563995874162|29.563995874162||29.563995874162|28.964439855942|-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648||-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648|-31.259273299648|-31.423924685801|-31.423924685801|-31.423924685801|-31.423924685801|-31.423924685801|-31.423924685801||-31.423924685801|-31.789360524642|-32.561511783057|-32.770054127088|-32.770054127088|-32.770054127088|-32.770054127088|-32.770054127088|-32.770054127088|-32.770054127088|-32.770054127088|-32.770054127088|-32.770054127088|-32.770054127088|-33.072282024347|-33.617812046435|-33.865069266851|-34.316188994045|-34.463116891418|-34.463116891418|-34.463116891418|-34.463116891418|-34.463116891418|-34.463116891418|-34.463116891418||-34.463116891418|-34.463116891418|-34.463116891418|-34.463116891418|-34.463116891418|-34.463116891418|-34.463116891418|-34.463116891418|-34.463116891418|-34.463116891418|31.383115959714|31.383115959714|-34.226808331979|-34.226808331979|-34.226808331979|-34.226808331979|-34.226808331979|-34.226808331979|-34.226808331979|-34.226808331979|-34.444823381494|-34.444823381494|-34.444823381494|-34.444823381494|-34.444823381494|-34.947250283637|-35.306110502259|-35.522621288318|-35.861246257378|-36.448606020161|33.764707900165
01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE|-3.3166046010026|-3.3166046010026|-3.3166046010026|-3.3166046010026||-3.3166046010026|-3.3166046010026|-3.3166046010026|-3.3484623886637|-3.3484623886637|-3.3569804802529|2.9112086884125|2.9112086884125|2.9112086884125|2.9112086884125|2.9112086884125|2.9112086884125|2.9112086884125|2.9112086884125|2.9112086884125|2.9112086884125|2.9112086884125|2.8780784040932|2.8780784040932||2.8780784040932|2.8780784040932|2.8549758891535|2.7876398806519|2.7638904469162|2.7638904469162|2.7638904469162|2.7638904469162|2.7638904469162|2.6882127741772|2.6882127741772||2.6882127741772|2.6882127741772|2.6882127741772|2.6882127741772|2.6635696865671|2.6522390965616|2.6522390965616|2.6522390965616|2.6522390965616|2.5624878940754|2.5466700061353|2.3620814059072|2.3620814059072|2.3620814059072|2.3620814059072|-1.9958873342225|-1.9958873342225|-2.0745414639787|-2.0906016126028|-2.1444257433977|-2.1444257433977|-2.1444257433977|-2.1444257433977|-2.1444257433977||-2.1444257433977|-2.1444257433977|-2.1470619104269|-2.1865687858134|-2.2622986977928|-2.332554122434|-2.4953379196436|-2.6167643779417|-2.6386270251429|-2.9245855572661|2.3793494300886|2.3691204107635|2.3691204107635|2.3691204107635|2.3691204107635|2.3691204107635|2.3691204107635|2.3691204107635|2.3691204107635|2.3691204107635|2.3691204107635|2.3691204107635|2.3691204107635|2.3691204107635|2.3691204107635|2.3534627482603|-2.7618462994466|-2.7618462994466|-2.7618462994466|-2.7618462994466|-2.7618462994466|-2.7618462994466|-2.7618462994466|-2.7876570704656|-2.7945759363024|-2.7945759363024|-2.7945759363024|-2.7945759363024|-2.7945759363024|-2.7945759363024|-2.7945759363024|-2.8363010162611|-2.8875234253427|-2.925737090378|-2.9498634818185|-2.997070564494|-3.008772798893|-3.0305253361299|-3.1145115003139|-3.1760851069924|-3.1760851069924|-3.1760851069924|-3.1760851069924|-3.1760851069924|-3.1760851069924|-3.1900446464217|-3.3229162217948|-3.3337957596087|-3.3765380676028|-3.3765380676028|-3.4222645158499|-3.460293914977||-3.5519933193958|-3.5782615746803|-3.5782615746803|-3.5782615746803|-3.5782615746803|-3.5782615746803|-3.5782615746803|-3.5782615746803|-3.5782615746803|-3.5782615746803|-3.5782615746803|-3.5782615746803|-3.5782615746803|-3.5782615746803|-3.5782615746803|-3.6561241377003|-3.7434711311269|-3.7683012191905|-3.8108402429304|-3.8117384614132|-3.8117384614132|-3.8135982819821|-3.8655980636042|-4.0293977977348|3.3028236184208|3.3028236184208|3.302670667976|3.1208340971666|-3.5340663367962|-3.5340663367962|-3.5340663367962|-3.5340663367962|-3.5340663367962|-3.6367404521014|-3.7675893770882|-3.8063355724688|-3.8063355724688|-3.8063355724688|-3.8063355724688|-3.8063355724688||-3.8063355724688|-3.8063355724688|-3.8063355724688|-3.8063355724688|-3.8063355724688|-3.8063355724688|-3.8063355724688|-3.8566984149992|-3.8566984149992|-3.9903315011196||-4.1301680010114|-4.1301680010114|-4.1301680010114|-4.1779144783322|-4.2319224913718|3.6974926969064|3.6974926969064|3.531014126832|3.4746712913058|3.4673297763253|3.4673297763253|3.4673297763253|3.4673297763253|3.4673297763253|3.4673297763253|3.4673297763253|3.4673297763253||3.4673297763253|3.4673297763253|3.4673297763253|3.4673297763253|3.3970331881206|3.3562194153334|3.3562194153334|3.3562194153334|3.3392771664223|3.2982301913987|-3.6346892315441|-3.6346892315441|-3.6346892315441|-3.6346892315441|-3.6346892315441|-3.6346892315441|-3.6346892315441|-3.6346892315441|-3.6346892315441|-3.6346892315441|-3.6346892315441|-3.6346892315441|-3.6346892315441|-3.6346892315441|-3.6346892315441||-3.6346892315441|-3.6346892315441|-3.6902102715764|-3.7494003780454|-3.8107226168414|-3.8408028985946|-3.8878920371763|-3.9428801200381|-4.0415334063097|-4.1161482684396|-4.3462758188537|-4.5425287755652|-4.6341985897139|-4.6559320162833|-4.6559320162833|-4.6559320162833|-4.6559320162833|-4.6559320162833|-4.6559320162833|-4.6559320162833|-4.6559320162833|-4.6559320162833|-4.6559320162833|-4.6559320162833|-4.6954800763727|-4.7410890039471|-4.75564492482|-4.75564492482|-4.75564492482|-4.75564492482|-4.75564492482
01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH|-14.174008145557|-14.229453208961|-14.677202661944|-14.677202661944||-14.677202661944|-14.677202661944|-15.326225289716|-15.419423905766|-15.419423905766|-15.419423905766|-15.904360444188|-16.132622123618|-16.132622123618|-16.132622123618|-16.132622123618|-16.608468771929|-16.817320575759|-16.817320575759|-16.817320575759|-16.948261930844|-16.948261930844|-16.948261930844|-17.218068284349||-17.670087096907|-17.670087096907|-17.670087096907|-17.670087096907|-17.670087096907|-18.479096569195|15.133793609062|15.133793609062|15.133793609062|15.133793609062|15.133793609062||15.133793609062|15.133793609062|15.133793609062|15.133793609062||15.133793609062|15.133793609062|15.133793609062|14.431713811467|13.614405252216|13.163962804047|13.163962804047|13.163962804047|13.163962804047|13.163962804047|13.163962804047|13.163962804047|13.163962804047|13.163962804047|13.163962804047|13.163962804047|13.163962804047|13.163962804047|13.163962804047||12.587180785303|12.229134007697|12.184906044241|12.184906044241|12.184906044241|12.184906044241|11.927173539856|11.927173539856|11.927173539856|11.927173539856|11.388803611044|11.385240677125|11.385240677125|11.385240677125|11.385240677125|11.385240677125|11.385240677125|11.385240677125|11.385240677125|11.385240677125|11.202435381955|11.202435381955|11.202435381955|11.096257074262|11.096257074262|11.096257074262|11.096257074262|10.588086136608|10.531896124686|10.531896124686|10.4074303334|10.4074303334|10.4074303334|10.4074303334|10.4074303334|10.4074303334|10.4074303334|10.4074303334|10.4074303334|10.4074303334|10.4074303334|10.4074303334|10.4074303334|10.4074303334|10.4074303334|10.4074303334|10.4074303334|10.4074303334|10.4074303334|10.4074303334|10.4074303334|10.4074303334|10.4074303334|10.4074303334|10.4074303334|10.4074303334|10.4074303334|10.267876541792|10.267876541792|10.178148691535|10.178148691535|10.178148691535||10.178148691535|10.178148691535|10.178148691535|9.7990537138777|9.6651151414267|9.4106056155488|8.8703952301128|8.6947894929999|8.6947894929999|8.6947894929999|8.6947894929999|8.6947894929999|8.6947894929999|8.3586768970615|7.9338076231354|7.682008597307|7.6355649597696|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488||7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488|7.3239654148488||7.3239654148488|6.9596843283341|6.6856593547247|6.6856593547247|5.9957323535705|5.6230358000624|5.3604148724476|5.3604148724476|5.1265218366958|3.5708699302145|3.5708699302145|3.5015225229736|3.2450248464474|2.958083283518|2.939814394949|2.8605341490648|2.8605341490648||2.8605341490648|2.8605341490648|2.8605341490648|2.8605341490648|2.7339825162779|2.3027582576419|-3.6186065176936|-3.6186065176936|-3.6186065176936|-3.6186065176936|-3.6186065176936|-3.6186065176936|-3.7760182331902|-3.926109268809|-4.1590101349626|-4.5980668982173|-5.0439133467834|-5.4428452542296|-5.4428452542296|-5.4428452542296|-5.4428452542296|-5.5649445907795|-5.5830798228243|-5.5830798228243|-5.7736996897568||-6.021938298423|-6.0943441168269|-6.0943441168269|-6.0943441168269|-6.0943441168269|-6.0943441168269|-6.2998270211177|-6.6936687824413|-6.7275209821247|-6.8558565419011|4.9983730734777|4.9983730734777|4.9983730734777|4.9983730734777|4.9983730734777|4.918192380158|4.6459163450507|4.6459163450507|4.6176851616201|4.5129833338324|4.2894259953569|-6.1096306648694|-6.1096306648694|-6.1096306648694|-6.1096306648694|-6.4050451525884|-6.4050451525884|-6.4050451525884|-6.5544945408721|-6.6591574707687|-6.6591574707687
01695|40065|/equities/intercept-pharmaceuticals-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH|-4.5031536253689|-4.5031536253689|-4.5031536253689|-4.5031536253689||-4.5031536253689|-4.5031536253689|-4.5031536253689|-4.5031536253689|-4.5031536253689|-4.5031536253689|-4.5031536253689|-4.5718375480173|-4.7095572551089|-4.7095572551089|-4.7111747353162|-4.735194136576|-4.7540471376032|-4.7540471376032|-4.7540471376032|-4.7540471376032|-4.7540471376032|-4.7540471376032|-4.7540471376032||-4.7540471376032|-4.7540471376032|-4.7540471376032|-4.7540471376032|-4.7540471376032|-4.7815802694527|-4.8156908417259|-4.8156908417259|-4.8156908417259|-4.8156908417259|-4.8727118068839||-5.0401743047662|-5.0814326415101|-5.0814326415101|-5.0814326415101|-5.1227028248089|-5.1702252888434|-5.2502115328833|-5.4745016450932|-5.5598349168621|-5.7724277260924|-5.944552483753|-5.944552483753|-6.0268137351182|-6.0318718874682|-6.0318718874682|-6.0318718874682|-6.0318718874682|-6.1910743824356|-6.1910743824356|-6.1910743824356|-6.1910743824356|-6.1910743824356|-6.4053549879527|-6.4053549879527||-6.4053549879527|-6.4976664509746|-6.6058598171013|-6.6058598171013|-6.6542886507|-6.7697649544572|-6.9045224262713|-7.2118859107228|-7.5360953338645|-7.6373283076841|-7.7959204171055|-7.9876895981755|-8.1094994100957|-8.1336603466039|-8.4833448003139|-8.8195500186644|-9.1344157653044|6.7714083688317|6.7714083688317|6.7714083688317|6.7714083688317|6.2925869377518|5.8999652135815|5.8999652135815|5.8999652135815|5.8999652135815|5.8999652135815|5.7983615915472|5.5392906445591|5.4359782821964|5.2459092545323|5.1149303880854|5.1149303880854|5.1149303880854|5.1149303880854|4.9941506349956|4.9855784005495|4.8721038838859|4.7587633753014|4.7587633753014|4.7587633753014|4.5880705939611|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031||-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031|-5.1596554198031||-5.1596554198031|-5.1596554198031|-5.160450290548|-5.2726106501236|-5.2726106501236|-5.2726106501236|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002||-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002|-5.524290141002||-5.524290141002|-5.6981565355436|-5.6981565355436|-5.6981565355436|-5.6981565355436|-5.6981565355436|-5.6981565355436|4.6537014808672|4.6537014808672|4.6537014808672|4.6537014808672|4.6537014808672|4.6537014808672|4.6537014808672|4.6537014808672|4.6537014808672|4.4978403080853|4.4321928721567|4.4321928721567|4.4321928721567|4.4321928721567|4.4321928721567|4.4274367206516|4.1065963764126|4.0117714858106||4.0117714858106|4.0117714858106|4.0117714858106|-5.436148781829|-5.436148781829|-5.477976502371|-5.5130523156402|-5.5130523156402|-5.5130523156402|-5.7167601680713|-5.7167601680713|-5.7167601680713|-5.7167601680713|-5.7167601680713|-5.7565113279507|-5.7940126495544|-5.8544583405592|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505|4.7243272156505
01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE|1.6719075412263|1.6719075412263|1.6719075412263|1.4623972145175||1.3558750816731|1.3558750816731|1.3558750816731|1.3558750816731|1.3558750816731|1.3558750816731|1.3558750816731|1.3558750816731|1.3558750816731|1.3558750816731|-1.8634567075758|-1.8634567075758|-1.8634567075758|1.4511087726079|1.4511087726079|1.4511087726079|1.4511087726079|1.4511087726079|1.4511087726079||1.4511087726079|1.4511087726079|1.4511087726079|1.4511087726079|1.4511087726079|1.4511087726079|1.2513419311641|1.2513419311641|1.2513419311641|1.2513419311641|1.2513419311641||1.2513419311641|1.2513419311641|1.2513419311641|1.2513419311641||1.2513419311641|1.2513419311641|1.2513419311641|1.2513419311641|1.2513419311641|1.2513419311641|1.2513419311641|1.2513419311641|1.2513419311641|1.2142687949206|1.1793132766119|1.1793132766119|1.1746992638573|1.1746992638573|1.1746992638573|1.1746992638573|1.1746992638573|1.1746992638573|1.1746992638573||1.0908269408527|1.0797188351754|1.0324567633334|-1.3151374546847|-1.3151374546847|-1.3151374546847|-1.3151374546847|-1.3151374546847|-1.3151374546847|-1.3151374546847|-1.3151374546847|-1.3151374546847|-1.3151374546847|-1.3151374546847|-1.3151374546847|-1.3540416258531|-1.3636573175542|-1.4507303811833|-1.469358551861|-1.469358551861|-1.4699750395031|-1.4699750395031|-1.4699750395031|-1.4699750395031|-1.4744167296325|-1.5104630223286|-1.531967810448|-1.531967810448|-1.531967810448|-1.5344058414981|-1.5344058414981|-1.5344058414981|-1.5699731649144|-1.5699731649144|1.2527217411638|1.1905853150968|1.1905853150968|1.1905853150968|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943||-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3306724274943|-1.3490582202087|-1.3495146471273|-1.3648829148888|-1.3967086008889|-1.3967086008889|-1.4260095083827|-1.4769661386934|-1.4960384636415|-1.4960384636415|-1.6169872051359|1.2425062545285|1.2425062545285|1.2425062545285|1.2425062545285|1.2425062545285|1.2416736227656|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843||1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843||1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.1254121739843|1.0821245797452|-1.4208484115972|-1.4208484115972|-1.4208484115972|-1.4208484115972|-1.4208484115972|-1.4208484115972|-1.4208484115972|-1.4208484115972|-1.4208484115972|-1.4208484115972||-1.4331648882642|-1.4594449059397|-1.4594449059397|-1.4594449059397|-1.4594449059397|-1.4594449059397|-1.4594449059397|-1.4594449059397|-1.5722498779197|-1.6199655296408|-1.6199655296408|-1.6199655296408|-1.7632949619384|-1.8517858778556|-1.8517858778556|-1.8517858778556|-1.8517858778556|-1.8517858778556|-1.8517858778556|-1.8517858778556|-1.8517858778556|-1.8517858778556|-1.8517858778556|-1.8517858778556|-1.8517858778556||-1.8517858778556|-1.8517858778556|-1.8625091903472|-1.8625091903472|-1.8625091903472|-1.8625091903472|-1.8625091903472|-1.8625091903472|-1.8625091903472|-1.8625091903472|-1.8737327161673|-1.8737327161673|-1.8737327161673|-1.9467640721404|-2.034029769996|-2.034029769996|-2.0944774747989|-2.1925547972331|-2.1925547972331|-2.1925547972331|-2.2951435730056|-2.2951435730056|-2.4438929276551|-2.5804366024429|-2.691778004277|-2.691778004277|-2.691778004277|-2.691778004277|-2.691778004277|-2.691778004277|-2.691778004277
01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE|128.75122736797|128.30408515065|128.30408515065|128.30408515065||128.30408515065|128.30408515065|127.38231106963|-144.82312457718|-144.82312457718|-144.82312457718|-144.82312457718|-144.82312457718|-144.82312457718|-145.82112659522|-155.55402548123|-159.8428050391|143.79591446589|143.79591446589|143.79591446589|143.79591446589|143.79591446589|143.79591446589|143.79591446589||143.79591446589|143.79591446589|143.79591446589|143.79591446589|143.79591446589|140.60240343623|135.75600792095|135.3230292051|135.3230292051|135.3230292051|134.99514129865||134.99514129865|134.99514129865|134.99514129865|133.36599526631||133.36599526631|133.36599526631|132.35328928154|132.35328928154|132.35328928154|129.96149638936|129.96149638936|129.96149638936|-142.75053162527|-142.75053162527|-142.75053162527|-142.75053162527|-142.75053162527|-142.75053162527|-142.75053162527|-142.75053162527|-142.75053162527|-142.75053162527|-142.75053162527||-142.75053162527|-142.75053162527|-142.75053162527|-142.75053162527|-142.75053162527|-142.83211161702|-142.83211161702|-142.83211161702|-145.36942955751|-148.43314968535|-148.43314968535|-148.43314968535|-148.91270527364|-148.91270527364|-151.37850575449|-151.88788059024|-152.94597316085|-158.22830831009|-168.13257028215|-171.61674034986|-180.22310212218|-180.22310212218|-180.22310212218|-180.22310212218|-180.22310212218|-180.22310212218|-180.22310212218|-181.39178247544|-182.10680061019|-186.3887893261|-186.3887893261|-186.3887893261|-186.3887893261|-186.3887893261|167.90815437098|167.90815437098|167.90815437098|167.90815437098|167.90815437098|165.34034832343|165.34034832343|164.51315252896|164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426||164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426|164.07500025426|159.45222331854|159.27692764967|155.35102556777|152.03891773833|151.29907502746|149.68590800657|149.68590800657|149.68590800657|149.68590800657|149.68590800657|149.68590800657|149.68590800657|149.68590800657|149.68590800657|149.68590800657|149.68590800657|149.68590800657|149.68590800657|146.29004020044|145.87198341498|143.40637300423|141.92435474319|141.44641558244|139.19323716246|138.50165372516|137.84351397251||136.14446142752|132.62803000229|132.62803000229|132.62803000229|132.17336314274|129.46500807863|129.46500807863|129.46500807863|128.40278149822|126.84344297339||126.84344297339|126.84344297339|126.84344297339|126.33822698708|126.33822698708|126.33822698708|126.33822698708|125.73580074438|124.77701038926|123.43862072196|121.36346431536|120.85911894686|120.51347722883|120.44684316519|120.44684316519|120.44684316519|117.26593040761||112.87547412776|111.77275462574|110.70314806152|110.70314806152|110.70314806152|110.70314806152|110.70314806152|110.70314806152|110.70314806152|110.70314806152|110.70314806152|110.70314806152|110.70314806152|110.70314806152|110.70314806152|110.70314806152|109.94945787669|109.94945787669|109.94945787669|109.94945787669|109.83883957599|109.2588147378|109.2588147378|106.56701588366|105.63141039534||105.63141039534|105.35884314019|105.35884314019|102.20371532924|99.07317724294|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292|-112.66966319292
01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.871195035132|22.799160198116|22.799160198116|22.505733388159|22.456370664408|21.725967434568|21.55243816885|21.55243816885|21.55243816885|21.55243816885|21.55243816885|21.419953669803|21.281614557125|-23.082375268166|-23.082375268166|-23.082375268166|-23.082375268166|-23.082375268166|-23.082375268166|-23.082375268166|-23.082375268166|-23.399920091001|-23.399920091001|-23.399920091001|-23.399920091001|-23.399920091001|-23.399920091001|21.321030733518|21.321030733518|21.321030733518|21.321030733518|21.321030733518|21.321030733518|21.321030733518|21.321030733518|21.321030733518|21.321030733518|21.321030733518|21.321030733518|21.224637670198||21.224637670198|20.618764209393|19.887237124579|-21.972649839036|-21.972649839036|-21.972649839036|-21.972649839036|-21.972649839036|-21.972649839036|-21.972649839036||-21.972649839036|-21.972649839036|-22.300595500552|-22.300595500552|-22.300595500552|-22.300595500552|-22.300595500552|-22.300595500552|-22.300595500552|-22.300595500552|20.698074096766|20.698074096766|20.698074096766|20.698074096766|20.698074096766|20.698074096766|20.698074096766||20.698074096766|20.698074096766|20.698074096766|20.698074096766|20.698074096766|20.698074096766|20.698074096766|20.698074096766|20.698074096766|20.314527770245|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098||-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-21.621233952098|-22.766648517773|-23.166718235948|-23.166718235948|-23.166718235948|-23.686631987865|-23.735841140014|-23.902938841656|-23.902938841656|-23.902938841656|-23.902938841656|-24.266597852524|-24.4423318543|-24.450260525715|-24.450260525715|-24.450260525715|-24.450260525715|-24.450260525715|-24.464177747316|-24.613530843067|-25.062256195598|-25.714452852502
01700|15438|/equities/accuray-incorped|R2000GROWTH|-0.70720329465952|-0.70720329465952|-0.70983533065564|-0.70983533065564||-0.70983533065564|-0.70983533065564|-0.72433647293786|-0.77548501313771|-0.80511664815572|-0.80605740754502|-0.80909154049441|-0.89560223212821|-0.90820779061961|-0.93995868670331|-0.94148741284329|-0.94350269347781|-0.95353296657102|-0.95353296657102|-0.96328658814449|-0.97806443821445|-0.97806443821445|-0.97806443821445|-0.98683270095735||-0.98996772718484|-0.98996772718484|-0.98996772718484|-0.98996772718484|-0.98996772718484|-0.98996772718484|-0.98996772718484|-0.98996772718484|-0.98996772718484|-0.98996772718484|-0.98996772718484||-0.98996772718484|-0.98996772718484|-0.99178470121549|-1.0422135530437||-1.0580428406624|-1.0641253607172|-1.110978878047|-1.110978878047|-1.1580815552626|-1.1748625286479|-1.1748625286479|-1.1748625286479|-1.1748625286479|-1.1748625286479|-1.1748625286479|-1.1748625286479|-1.2011694354104|-1.2161325531588|-1.2161325531588|-1.2161325531588|-1.2161325531588|-1.2161325531588|-1.2161325531588||-1.2161325531588|-1.2161325531588|-1.2161325531588|-1.2161325531588|-1.2161325531588|-1.2186167159992|-1.2420574768073|-1.3059250164569|-1.3554832724002|-1.4112092485326|-1.4555102774718|-1.4739002794269|-1.5093336006274|-1.5418932911632|-1.5418932911632|-1.6391275131257|-1.6391275131257|-1.6834290056503|-1.6834290056503|-1.7188100648232|-1.7700666798825|-1.8359074740139|-1.8659123418789|-1.8659123418789|1.573382659479|1.573382659479|1.573382659479|1.573382659479|1.573382659479|1.573382659479|1.573382659479|1.573382659479|1.573382659479|1.573382659479|1.5164530031372|1.5065441394619|1.5065441394619|1.5065441394619|1.5065441394619|1.5065441394619|1.5065441394619|1.5065441394619|1.5065441394619|1.5065441394619|1.5065441394619|1.5065441394619|1.4972712491146|1.4958569180293|1.4784521406804|1.4521690878509|1.4207434161105|1.4113815607405|1.3945450851181|1.3945450851181|1.384084173008|1.384084173008|1.384084173008|1.3633737030944|1.3633737030944|1.3633737030944|1.3633737030944|1.3633737030944||1.3633737030944|1.3633737030944|1.3633737030944|1.3447206782363|1.3447206782363|1.3358007787623|1.3318924369174|1.3318924369174|1.3318924369174|1.3318924369174|1.3318924369174|1.3318924369174|1.3318924369174|1.2643249169276|-1.4264224499042|-1.4264224499042|-1.4264224499042|-1.4264224499042|-1.4264224499042|-1.4264224499042|-1.4360249538748|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088||-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4379754103088|-1.4510837966495||-1.4545731772192|-1.4545731772192|-1.4545731772192|-1.4889701857841|-1.5255224191122|-1.5419726329511|-1.5419726329511|-1.5419726329511|-1.5419726329511|1.4313511314194|1.4313511314194|1.4313511314194|1.4313511314194|1.4313511314194|1.4313511314194|1.4313511314194|1.4313511314194||1.4313511314194|1.4313511314194|1.4313511314194|1.4313511314194|1.3756844257404|1.3756844257404|1.3756844257404|1.3756844257404|1.3756844257404|1.3746493961072|-1.5626598916663|-1.5626598916663|-1.5626598916663|-1.5626598916663|-1.6046220486047|-1.6562467222613|-1.7411074776563|-1.7468813801239|-1.7468813801239|-1.7468813801239|-1.7468813801239|-1.7468813801239|-1.7468813801239|-1.7468813801239|-1.7468813801239||-1.7726459463912|-1.7760454968697|-1.7954293172064|-1.7954293172064|-1.7954293172064|-1.8613103275501|-1.8670511934442|-1.8670511934442|-1.8670511934442|-1.8861679935105|-2.0107422298466|-2.0341545667514|-2.0341545667514|-2.0362828336673|-2.0958697423357|-2.0982861149298|-2.0982861149298|-2.0982861149298|-2.0982861149298|-2.0982861149298|-2.0982861149298|-2.0982861149298|-2.0982861149298|-2.0982861149298|-2.0982861149298|-2.0982861149298|-2.1424519316634|-2.1424519316634|-2.1546687965349|-2.1974097296878|-2.2184152505422
01701|1096533|/equities/graf-industrial-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01702|101922|/equities/phibro-anim|R2000GROWTH|46.743071711296|46.743071711296|46.743071711296|46.743071711296||45.862517872963|45.862517872963|45.862517872963|45.862517872963|45.862517872963|45.862517872963|40.381595337296|37.877361345971|37.877361345971|37.877361345971|37.877361345971|37.877361345971|37.877361345971|37.877361345971|37.877361345971|37.877361345971|37.877361345971|37.234012233642|-41.313473510035||-41.313473510035|-41.313473510035|-41.313473510035|-41.313473510035|-41.313473510035|-41.313473510035|-41.313473510035|-41.313473510035|-41.313473510035|-41.313473510035|-41.313473510035||-41.570472504571|-41.987524432027|-42.748258610659|-42.805043492412||-42.805043492412|-43.248788076082|-43.631694163922|-43.879940392842|-45.05427732898|-45.05427732898|-45.05427732898|-45.05427732898|-45.05427732898|-45.05427732898|-45.05427732898|-45.158798495782|-45.158798495782|-45.158798495782|39.456443673812|39.456443673812|39.456443673812|39.456443673812|39.456443673812||39.456443673812|39.456443673812|39.456443673812|39.456443673812|39.456443673812|39.456443673812|39.456443673812|39.456443673812|39.456443673812|39.456443673812|39.456443673812|39.275542027909|38.357735270879|37.575914096217|37.575914096217|37.575914096217|37.575914096217|37.575914096217|37.575914096217|36.978487147269|36.978487147269|36.978487147269|36.978487147269|36.95058722618|36.95058722618|36.95058722618|36.95058722618|36.207599164411|-40.560211760248|-40.560211760248|-40.560211760248|-40.560211760248|-40.560211760248|-40.560211760248|36.883953207819|36.883953207819|36.883953207819|36.883953207819|36.883953207819|36.883953207819|36.883953207819|36.544040189481|36.544040189481|36.544040189481|36.544040189481|36.544040189481|36.544040189481|36.544040189481|36.544040189481|36.544040189481|36.544040189481|36.544040189481|36.544040189481|36.544040189481|36.544040189481|36.544040189481|35.450599337392|34.300943640397|34.300495442998|33.599159992681|32.463374984915|32.463374984915||32.463374984915|31.643890474301|28.989350816285|28.989350816285|28.989350816285|28.989350816285|28.612836979757|28.612836979757|28.612836979757|27.992784869814|27.627538773908|27.337542743036|27.144158171888|26.220231797161|-28.91157847846|-28.91157847846|-28.91157847846|-28.91157847846|-28.91157847846|-28.91157847846|-28.91157847846|-30.056476078701|-30.937750986629|-31.279723462587|28.420727421136|28.420727421136|28.420727421136|28.420727421136|28.420727421136|28.420727421136|28.420727421136|28.420727421136|28.420727421136|28.420727421136|28.420727421136|28.420727421136|28.420727421136|27.963586782186|27.121233320492|27.121233320492||25.691725466271|24.731639885924|23.687933206582|23.53909232884|23.199824097745|22.843022585642|22.843022585642|22.362413354198|22.362196512032|22.362196512032||22.362196512032|22.362196512032|22.362196512032|22.345310992165|22.345310992165|22.345310992165|22.345310992165|22.345310992165|22.345310992165|22.345310992165|22.345310992165|22.345310992165|22.345310992165|22.345310992165|22.345310992165|21.671734723961|21.343593290023||21.285945064071|21.285945064071|21.285945064071|21.285945064071|21.267079898937|21.267079898937|21.267079898937|21.267079898937|21.267079898937|20.797510223503|19.543267440923|17.721963246804|-20.033887985487|-20.033887985487|-20.033887985487|-20.033887985487|-20.033887985487|-20.033887985487|-20.033887985487|-20.033887985487|-20.033887985487|-20.033887985487|-20.033887985487|-20.033887985487|-20.033887985487||-20.429874556085|-20.64402807291|-21.02308589149|-21.442142606376|-21.442142606376|-21.735680780618|-21.735680780618|-21.735680780618|-21.735680780618|-22.13075691882|-23.333618976708|-23.462836693502|-23.462836693502|-23.462836693502|-23.892041999738|-23.939213150784|-24.01170334043|-24.01170334043|-24.01170334043|-24.01170334043|-24.01170334043|-24.01170334043|-24.01170334043|-24.01170334043|-24.01170334043|-24.231892524183|-24.961546617548|-25.296318010643|-25.296318010643|-25.296318010643|-25.296318010643
01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE|44.485666165303|44.485666165303|44.485666165303|44.485666165303||44.485666165303|44.485666165303|44.485666165303|-53.599013245339|-53.599013245339|-53.599013245339|-53.599013245339|-54.633537623876|45.414213504019|45.414213504019|45.414213504019|45.414213504019|45.414213504019|45.414213504019|45.414213504019|45.414213504019|45.414213504019|45.414213504019|45.414213504019||45.414213504019|45.414213504019|45.414213504019|45.414213504019|45.414213504019|45.414213504019|45.414213504019|45.414213504019|45.351903215186|41.813114235949|-44.510573077409||-44.510573077409|-45.100705411955|-45.100705411955|-45.509766131556||-46.054697175727|-46.45882982226|-46.55219650234|-46.55219650234|-46.734107335024|-46.75360630134|-48.136386109494|40.845183382769|40.845183382769|40.845183382769|40.428539711391|38.300602331764|38.300602331764|37.705115202407|37.251792778947|35.975604020201|33.747892762381|31.575439030548|30.74104177358||-35.648062007429|-35.648062007429|-35.648062007429|-35.648062007429|-35.648062007429|-35.648062007429|-35.648062007429|-36.699625616605|31.014791752232|31.014791752232|31.014791752232|31.014791752232|31.014791752232|31.014791752232|31.014791752232|31.014791752232|31.014791752232|31.014791752232|29.695954591849|29.695954591849|29.695954591849|29.695954591849|29.695954591849|29.045783235871|28.623902718316|28.623902718316|28.623902718316|28.623902718316|28.005429793888|28.005429793888|27.748304396276|27.748304396276|27.748304396276|27.748304396276|27.748304396276|27.748304396276|27.748304396276|27.717055141268|27.018709752051|27.018709752051|27.018709752051|27.018709752051|27.018709752051|27.018709752051|27.018709752051|27.018709752051|27.018709752051|26.308010945814|26.11945616989|25.758284857854|25.077952011849|25.077952011849|23.813130282059|23.278510092248|23.116678872097|23.049215263777|23.049215263777|22.807505442757|22.650388259547|22.650388259547|22.650388259547|22.650388259547||22.650388259547|22.650388259547|22.372653664104|22.243659550369|22.243659550369|22.243659550369|22.243659550369|22.243659550369|22.243659550369|22.243659550369|22.243659550369|22.243659550369|22.243659550369|-24.678385994618|-24.678385994618|-24.678385994618|-24.678385994618|-24.678385994618|-24.723411281011|-24.723411281011|-24.723411281011|-25.966291011596|23.185967605761|23.185967605761|20.405726653523|20.405726653523|20.405726653523|20.405726653523|20.405726653523|20.405726653523|20.405726653523|20.405726653523|20.405726653523|20.405726653523|20.405726653523|20.405726653523|20.405726653523|20.405726653523|20.405726653523|20.405726653523||20.405726653523|20.032195336494|19.569460604789|19.569460604789|19.569460604789|19.413333705402|19.292082048496|19.002197081336|18.733018548014|18.733018548014||18.733018548014|18.733018548014|18.611447755532|18.611447755532|18.611447755532|18.499941446203|18.47854656844|17.975811477819|-19.755318273147|-19.755318273147|-19.755318273147|-19.755318273147|-19.755318273147|-20.022915175962|18.028754495994|18.028754495994|18.028754495994||18.028754495994|18.028754495994|18.028754495994|18.028754495994|18.028754495994|18.028754495994|18.028754495994|18.028754495994|17.717227166908|17.259974049216|15.896637544241|15.629042423661|15.478041395642|15.478041395642|15.478041395642|15.440601915228|14.89733568177|14.722472012743|14.722472012743|14.722472012743|14.345523848251|13.844471311255|13.495524035211|13.282446384867|13.282446384867||13.282446384867|13.282446384867|13.282446384867|12.911606895085|12.325523902517|12.325523902517|12.325523902517|-17.725761340178|-17.725761340178|-17.725761340178|-19.604179936555|-19.927683765052|-19.927683765052|-19.927683765052|-20.420760294197|-20.925844453439|-21.388430238565|-21.388430238565|-21.388430238565|-21.388430238565|-21.682701244178|-21.767932102786|-21.767932102786|-21.86732196757|-21.86732196757|-21.86732196757|-22.065402454235|-22.20984686094|-22.870831059242|-22.870831059242|-22.870831059242
01704|41295|/equities/capitol-acq|R2000GROWTH|18.568341548604|18.534057837241|18.479914379907|18.310691270965||18.310691270965|18.310691270965|18.310691270965|18.310691270965|17.730768850267|16.893632017705|15.94908511543|15.78778338326|15.46864747883|15.047699425466|15.047699425466|15.047699425466|15.047699425466|15.047699425466|15.047699425466|15.047699425466|15.047699425466|15.047699425466|15.047699425466||15.047699425466|15.047699425466|15.047699425466|14.666888314096|14.408486716844|13.534984872184|13.49077535075|13.49077535075|13.49077535075|13.49077535075|13.49077535075||13.49077535075|13.49077535075|13.49077535075|13.49077535075||13.49077535075|13.49077535075|13.49077535075|13.01280599614|12.926612736512|12.926612736512|12.895402936725|12.785047297773|12.375763633845|11.881404482653|-12.990669690468|-12.990669690468|-12.990669690468|-12.990669690468|-12.990669690468|-12.990669690468|-12.990669690468|-12.990669690468|-12.990669690468||-12.990669690468|-12.990669690468|-12.990669690468|-12.990669690468|-12.990669690468|-12.990669690468|-12.990669690468|-13.030871619214|-13.030871619214|-13.030871619214|-13.030871619214|-13.030871619214|-13.030871619214|-13.030871619214|-13.030871619214|-13.030871619214|-13.030871619214|-13.030871619214|-13.030871619214|-13.030871619214|-13.115425003068|-13.115425003068|-13.115425003068|-13.115425003068|-13.115425003068|-13.115425003068|-13.115425003068|-13.115425003068|-13.115425003068|-13.115425003068|-13.115425003068|-13.115425003068|-13.115425003068|-13.412177550016|-13.502113540104|-13.53788164714|-13.666257207691|-13.736397391226|-13.801552381412|-13.860663933109|-13.965160045967|-14.10962185368|-14.221524339087|-14.240215625743|-14.240215625743|-14.399128267478|-14.450964817556|-14.450964817556|-14.450964817556|-14.450964817556|-14.450964817556|-14.450964817556|-14.942179980151|-14.942179980151|-14.942179980151|-14.942179980151|13.175039998286|13.175039998286|13.175039998286|13.175039998286|13.175039998286|13.175039998286||13.175039998286|13.175039998286|13.077821881233|12.934246918292|12.899718598891|12.526909382662|12.069950454422|12.069950454422|11.921550027737|11.764022765567|11.485365460017|11.485365460017|11.485365460017|11.246300594533|11.246300594533|11.246300594533|11.246300594533|11.246300594533|10.864778775335|-13.120744317696|-13.120744317696|-13.281124160349|-13.281124160349|-13.281124160349|-13.557915737959|11.969832733222|11.969832733222|11.969832733222|11.969832733222|11.969832733222|11.969832733222|11.969832733222|11.969832733222|11.969832733222|11.969832733222|11.969832733222|11.969832733222|11.737919413324|11.537599019734|11.413240090967||11.413240090967|11.045266248519|10.528073842586|10.313970785738|10.26262561086|10.26262561086|10.26262561086|10.26262561086|10.26262561086|10.26262561086||10.26262561086|10.26262561086|10.26262561086|10.26262561086|10.26262561086|10.26262561086|10.26262561086|10.059028532805|9.8728097839508|9.7195103878614|9.6319562853306|9.4863404632641|9.2260833131077|9.2260833131077|9.2260833131077|9.2260833131077|9.2260833131077||9.2260833131077|9.2260833131077|9.2260833131077|9.2260833131077|9.2260833131077|9.2260833131077|9.0286214806418|9.0286214806418|9.0041928676151|9.0041928676151|8.620769755419|8.60969130402|8.60969130402|8.60969130402|-9.7963894895529|-9.7963894895529|-9.7963894895529|-9.7963894895529|-9.7963894895529|-9.7963894895529|-9.7963894895529|-9.7963894895529|-9.7963894895529|-9.7963894895529|-9.7963894895529||-9.9504324917236|-9.9825333661608|-9.9825333661608|-9.9825333661608|-9.9825333661608|-9.9825333661608|-9.9825333661608|-9.9825333661608|-9.9825333661608|-10.111426387316|-10.71047389296|-11.002684060483|-11.002684060483|-11.002684060483|-11.61116546144|-11.705383618624|-11.705383618624|-11.705383618624|-11.705383618624|-11.705383618624|-11.809701258632|-11.809701258632|-11.809701258632|-12.157779454563|-12.157779454563|-12.180865975854|-12.422673715776|-12.422673715776|-12.458525884622|-12.696140064656|-12.800155972838
01705|1153167|/equities/onewater-marine|R2000GROWTH|-14.77030138343|-14.77030138343|-14.77030138343|-14.77030138343||-14.77030138343|-14.77030138343|12.623444958619|12.623444958619|12.623444958619|12.623444958619|12.623444958619|12.623444958619|12.623444958619|12.623444958619|12.623444958619|12.623444958619|12.623444958619|12.623444958619|12.623444958619|12.623444958619|12.623444958619|12.019468074543|12.019468074543||12.019468074543|11.912187105531|11.53687456594|11.402637624587|11.247931003399|11.032978640472|10.85469861657|10.54466507866|-12.171175022366|-12.171175022366|-12.171175022366||-12.171175022366|-12.171175022366|-12.171175022366|-12.171175022366||-12.200750478377|-12.287805348089|-12.287805348089|-12.287805348089|-12.553516897284|-12.56986346148|-12.976237031073|-13.381374328502|-13.541842639496|-13.541842639496|-13.541842639496|-13.541842639496|-13.541842639496|-13.583540154154|-13.583540154154|-13.940111161082|-13.940111161082|-14.000152882027|-14.000152882027||-14.000152882027|-14.000152882027|-14.000152882027|-14.000152882027|-14.000152882027|-14.305169644276|-14.978799835752|-15.588110517474|-16.086234753895|-16.478871709294|14.678759357639|14.678759357639|14.678759357639|14.678759357639|14.678759357639|14.678759357639|14.678759357639|14.678759357639|14.678759357639|14.678759357639|14.678759357639|14.678759357639|14.678759357639|14.471954422205|-16.476407020008|-16.476407020008|-16.476407020008|-16.476407020008|-16.476407020008|-16.476407020008|-16.476407020008|-16.476407020008|-16.476407020008|14.685173243113|14.685173243113|14.685173243113|14.685173243113|14.685173243113|14.685173243113|14.685173243113|14.685173243113|14.685173243113|14.685173243113|14.685173243113|14.685173243113|14.685173243113|14.685173243113|14.685173243113|14.685173243113|14.685173243113|14.685173243113|14.685173243113|14.685173243113|14.685173243113|14.685173243113|14.685173243113|14.685173243113|14.685173243113|14.685173243113|14.685173243113|14.685173243113|14.685173243113||14.685173243113|14.685173243113|14.685173243113|14.558043825281|14.558043825281|14.558043825281|14.558043825281|14.558043825281|14.558043825281|14.558043825281|14.519493804654|14.27735438422|14.1881715465|13.443575468359|13.443575468359|13.443575468359|13.443575468359|13.443575468359|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|13.167773790485|-15.721845636118|-15.721845636118|-15.721845636118||-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118||-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118||-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.721845636118|-15.752563251211|-15.752563251211|-15.752563251211|-16.662424003579|-16.662424003579|-16.77075846941|-16.77075846941|-16.77075846941|-16.77075846941|-16.77075846941|-16.77075846941|-16.77075846941|-16.77075846941||-16.803436306164|-16.803436306164|-16.972707142483|-17.330356975647|-17.330356975647|-17.330356975647|-17.330356975647|-17.330356975647|-17.330356975647|-17.330356975647|-18.538729928436|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033|-18.725605224033
01706|1052375|/equities/rimini-street|R2000GROWTH|2.9976813868269|-3.3959095659538|-3.4229551490461|-3.4351647768376||-3.4351647768376|-3.4351647768376|-3.5468496519059|-3.610110688842|-3.6472266221252|-3.6472266221252|-3.6472266221252|-3.7535852220552|-3.7817612916117|-3.8348780024058|-3.8348780024058|-3.8626422736387|-3.94460265872|-3.9828917609003|-4.0076686128805|-4.0629781373993|-4.0629781373993|-4.0629781373993|-4.1266423738285||-4.1882588851629|-4.1882588851629|-4.1882588851629|-4.1882588851629|-4.1882588851629|-4.1882588851629|-4.1882588851629|-4.1882588851629|-4.1882588851629|-4.1882588851629|-4.1882588851629||-4.199732037405|-4.2130355393664|-4.2230950103618|-4.3209388903355||-4.3231174361304|-4.3231174361304|-4.3231174361304|-4.3231174361304|-4.3231174361304|-4.3231174361304|-4.3231174361304|-4.3231174361304|-4.3231174361304|-4.3231174361304|-4.3231174361304|-4.3231174361304|-4.3231174361304|-4.3231174361304|-4.3231174361304|-4.3231174361304|-4.3231174361304|-4.3231174361304|-4.3516881362396||-4.3516881362396|-4.3658857777555|-4.3658857777555|-4.3658857777555|-4.3823672657912|-4.3823672657912|-4.3823672657912|-4.4759637256138|-4.5232428996289|-4.6137086016034|-4.6137086016034|-4.6137086016034|-4.6137086016034|-4.6137086016034|-4.6631496377899|-4.6631496377899|-4.6631496377899|-4.6706050570749|-4.6706050570749|4.279479228949|4.279479228949|4.279479228949|4.279479228949|4.279479228949|4.279479228949|4.279479228949|4.279479228949|4.279479228949|4.279479228949|4.279479228949|4.279479228949|4.279479228949|4.279479228949|4.279479228949|4.279479228949|4.279479228949|4.279479228949|4.279479228949|4.279479228949|4.279479228949|4.279479228949|4.279479228949|4.279479228949|4.1810882483317|4.1508377656817|4.1508377656817|4.1508377656817|4.1508377656817|4.1508377656817|4.1508377656817|4.1508377656817|4.1508377656817|4.1508377656817|4.1508377656817|4.1508377656817|4.0178569707197|4.0178569707197|4.0178569707197|-4.5756907421632|-4.5756907421632|-4.5756907421632|-4.5756907421632||-4.5756907421632|-4.5756907421632|-4.5756907421632|-4.5756907421632|-4.5756907421632|-4.5756907421632|-4.5756907421632|-4.5756907421632|-4.5756907421632|-4.5756907421632|-4.5756907421632|-4.5756907421632|-4.5756907421632|-4.5756907421632|-4.6448958619488|-4.6448958619488|-4.7199564757229|-4.7365518082382|-4.8139464578365|-4.8654961013501|-5.1661068227231|4.2271964452851|4.2271964452851|4.2271964452851|4.2271964452851|4.2271964452851|4.2271964452851|4.2271964452851|4.2271964452851|4.2271964452851|4.2271964452851|4.2271964452851|4.2271964452851|4.2271964452851|4.1682300094455|4.1682300094455|4.1119224234521|3.3517249243862|3.3517249243862|3.3391388938832||3.3290429828352|3.2594924103094|3.2369367512531|3.2369367512531|3.2369367512531|3.2369367512531|3.2369367512531|-3.6040099998541|-3.6040099998541|-3.6040099998541||-3.6040099998541|-3.6040099998541|-3.6040099998541|-3.6040099998541|-3.6040099998541|-3.6040099998541|-3.6040099998541|-3.6040099998541|-3.6040099998541|-3.6040099998541|-3.6040099998541|-3.6040099998541|-3.6040099998541|-3.6815221729353|-3.7010511691842|-3.7010511691842|-3.7010511691842||-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842|-3.7010511691842||-3.7827606866625|-3.7827606866625|-3.7827606866625|-3.7827606866625|-3.7827606866625|-3.7827606866625|-3.7827606866625|-3.7827606866625|-3.7827606866625|-3.8408451952169|3.3272797677237|3.3272797677237|3.3272797677237|3.3272797677237|3.3272797677237|3.3272797677237|3.3272797677237|3.3272797677237|3.3272797677237|3.3272797677237|3.3272797677237|3.3272797677237|3.3008700385161|3.3008700385161|3.2065222544215|3.2043484855019|3.2043484855019|3.1053871631979|2.9693219955886|-3.7702114029039|-3.7702114029039
01707|17617|/equities/zix-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE|12.101516176281|12.101516176281|11.814044300197|11.814044300197||11.470549331622|11.470549331622|11.436721257056|11.400801318315|11.045958157709|11.045958157709|10.847162618635|10.847162618635|10.847162618635|10.847162618635|10.762039634579|10.762039634579|10.762039634579|10.762039634579|10.762039634579|10.762039634579|10.762039634579|10.762039634579|10.762039634579||10.762039634579|10.762039634579|10.762039634579|10.762039634579|10.762039634579|10.762039634579|10.762039634579|10.762039634579|10.762039634579|10.762039634579|10.762039634579||10.762039634579|10.762039634579|10.762039634579|10.762039634579|10.762039634579|10.762039634579|10.762039634579|10.762039634579|10.762039634579|10.762039634579|10.762039634579|10.762039634579|10.615043822255|10.575659848282|10.348177540113|10.205889234559|10.205889234559|10.205889234559|9.8834327089499|-11.113048599108|-11.113048599108|-11.113048599108|-11.113048599108|-11.113048599108||-11.113048599108|-11.113048599108|-11.113048599108|-11.113048599108|-11.113048599108|-11.113048599108|-11.221443121019|-11.374936890141|-11.581540928435|-11.94137833974|-12.281809418966|-12.37317715041|-12.517255428301|-12.517255428301|-12.780006120455|-13.09611807692|-13.387186483409|-13.713046502036|-13.808407358508|-13.907153339911|-13.907153339911|-13.907153339911|-13.907153339911|-13.907153339911|-13.907153339911|-13.907153339911|-14.041280927182|-14.310312524902|12.774994706146|12.774994706146|12.774994706146|12.774994706146|12.774994706146|12.774994706146|12.774994706146|12.774994706146|12.774994706146|12.774994706146|12.774994706146|12.774994706146|12.774994706146|12.774994706146|12.774994706146|12.774994706146|12.774994706146|12.774994706146|12.774994706146|12.774994706146|12.774994706146|12.774994706146|12.774994706146|-14.101181014097|-14.101181014097|-14.101181014097|-14.101181014097|-14.101181014097|-14.101181014097|-14.101181014097|-14.101181014097|-14.101181014097|-14.101181014097|-14.101181014097||-14.101181014097|-14.101181014097|-14.101181014097|-14.101181014097|-14.101181014097|-14.101181014097|-14.101181014097|-14.146787177413|-14.146787177413|-14.146787177413|-14.146787177413|-14.146787177413|-14.146787177413|-14.146787177413|-14.146787177413|-14.677429900002|-14.82054454467|-15.127060589761|-15.154457368932|-15.154457368932|-15.78832202197|14.068140168804|14.068140168804|14.068140168804|14.068140168804|14.068140168804|14.068140168804|13.957518572447|13.957518572447|13.949984749431|13.949984749431|13.949984749431|13.949984749431|13.949984749431|13.949984749431|13.47726576254|13.47726576254|13.210760309927|13.210760309927|13.016678283206||12.995198088213|12.906894512761|12.906894512761|12.906894512761|12.906894512761|12.906894512761|12.906894512761|12.906894512761|12.906894512761|12.906894512761||12.906894512761|12.906894512761|12.906894512761|12.731465982133|12.731465982133|12.731465982133|12.534962308333|12.335235529394|11.956372929117|11.622130712427|11.33589011713|11.299321826786|-12.704473174646|-12.704473174646|-12.704473174646|-12.704473174646|-12.704473174646||-12.704473174646|-12.844627549416|-12.844627549416|-12.942919601077|-13.188243880398|-13.454093351051|-13.454093351051|-13.454093351051|-13.454093351051|-13.454093351051|-13.454093351051|-13.454093351051|-13.454093351051|-13.454093351051|-13.454093351051|-13.454093351051|-13.454093351051|-13.810881073922|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258||11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.768960818258|11.417236785295|11.417236785295|11.417236785295|11.160263516508|10.890328815938|10.890328815938|10.855620626345|10.582912025335|-12.307401881941|-12.307401881941|-12.307401881941|-12.307401881941|-12.307401881941|-12.307401881941|-12.307401881941
01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE|-3.196882994609|-3.196882994609|-3.196882994609|-3.196882994609||-3.196882994609|-3.196882994609|-3.3145921182157|-3.403366752554|-3.403366752554|-3.5226298262555|-3.6840332139287|-3.7589257015954|-3.8612457534755|-3.8612457534755|-3.8612457534755|-3.9211064865286|-4.0467849495338|-4.1825388142717|-4.3991264269963|-4.3991264269963|-4.3991264269963|-4.3991264269963|-4.3991264269963||-4.3991264269963|-4.4281403804504|-4.502362802191|-4.502362802191|-4.502362802191|-4.502362802191|-4.502362802191|-4.502362802191|-4.502362802191|-4.502362802191|-4.502362802191||-4.5167921015106|-4.6685272612791|-4.6685272612791|-4.6772523101414|-4.6994695665614|-4.6994695665614|-4.6994695665614|-4.6994695665614|-4.6994695665614|-4.6994695665614|-4.6994695665614|-4.6994695665614|-4.6994695665614|-4.6994695665614|-4.6994695665614|-4.7666327955741|-4.8240365189996|-4.9203404632638|-4.931451010536|-4.931451010536|-4.9693901272072|-5.0389500295072|-5.1260682335407|-5.1260682335407||-5.1260682335407|-5.1260682335407|-5.1260682335407|-5.1260682335407|-5.1260682335407|-5.1278424517877|-5.195380570333|-5.3835062073787|-5.5995624647229|-5.9025695705512|-6.2289660930743|-6.3801956441788|-6.4673953085904|-7.0321893459961|-7.2922101557702|-7.5935667952399|-7.7504530669854|-7.7504530669854|-7.8407811060665|-8.0219787640834|-8.4254765558534|-8.6411407576991|-8.7415361833819|-8.7415361833819|-8.7415361833819|-8.7415361833819|-8.7415361833819|-8.7415361833819|-8.7415361833819|-8.89410127668|-8.89410127668|-8.89410127668|-9.1390236115944|-9.3570047632278|-9.3570047632278|-9.3630343775426|-9.3630343775426|-9.3630343775426|-9.3630343775426|-9.3630343775426|-9.7615427339915|-9.7615427339915|-9.7615427339915|-9.7615427339915|-9.7615427339915|-9.7615427339915|-9.7615427339915|-9.7615427339915|-9.923102997502|-10.054558699617|-10.070898896334|-10.204887370133|-10.264214387496|-10.448081363526|-10.448081363526|-10.448081363526|-10.448081363526|-10.448081363526|-10.448081363526|-10.448081363526|-10.448081363526|-10.448081363526||-10.448081363526|-10.448081363526|-10.448081363526|-10.448081363526|-10.448081363526|-10.448081363526|-10.448081363526|-10.448081363526|-10.448081363526|-10.448081363526|-10.448081363526|-10.448081363526|-10.448081363526|-10.448081363526|-10.448081363526|-10.448081363526|-10.918064139614|-10.918064139614|-11.222848598968|-11.282723619004|-11.282723619004|-11.282723619004|-11.282723619004|-11.282723619004|-11.558917930416|-11.558917930416|-11.613602472472|-11.613602472472|-11.613602472472|-11.613602472472|-12.082089930811|10.294447508038|10.294447508038|10.294447508038|10.294447508038|10.294447508038|10.294447508038|10.294447508038|10.294447508038|10.234108172723||10.197342407778|9.859434743079|9.859434743079|9.7707610079011|9.3091789824389|9.2585318466715|8.9983695238488|8.8029102980712|8.1982335182935|7.7999822931058||7.4234119306704|7.4234119306704|7.4234119306704|7.4234119306704|7.4234119306704|7.4234119306704|7.4234119306704|-8.7604264036434|-8.7604264036434|-8.7604264036434|-8.7604264036434|-8.7604264036434|-8.7604264036434|-8.7932253250476|-8.7932253250476|-8.7932253250476|-8.7932253250476||-8.7932253250476|-9.3296947886542|-10.001327559903|-10.248614096592|-10.294793208385|-10.408659016583|-10.590454087758|-11.032448965206|-11.044319760522|-11.044319760522|-11.857526802996|9.3199759268948|9.0974731207102|8.9899668281718|8.9899668281718|8.8935745099567|-10.243127152249|-10.243127152249|-10.243127152249|-10.243127152249|-10.243127152249|-10.243127152249|-10.243127152249|-10.243127152249|-10.333031024677||-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677|-10.333031024677
01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH|-14.694093233213|-15.039498017746|-15.211559670596|-15.211559670596||-15.28450991647|-15.713344436404|-16.319817112007|-16.319817112007|-16.319817112007|-16.319817112007|-16.319817112007|-17.862240736262|13.827269325402|13.827269325402|13.827269325402|13.827269325402|13.827269325402|13.827269325402|13.827269325402|13.827269325402|13.827269325402|13.827269325402|13.827269325402||13.827269325402|13.827269325402|13.581869914388|13.581869914388|12.909249546633|11.781687845241|11.663750470728|11.663750470728|11.116667285065|-13.836573939455|-13.836573939455||-13.836573939455|-14.138593043367|-14.472170341324|-14.878922608507|-15.216581294948|-15.471756562054|-16.123062672946|-16.975257490034|-16.975257490034|-16.975257490034|-17.362309639273|-17.362309639273|-17.362309639273|-17.362309639273|-17.362309639273|-17.362309639273|-17.362309639273|-17.362309639273|-17.362309639273|-17.362309639273|-17.362309639273|-17.742565888627|-17.905886294578|-17.905886294578||-17.905886294578|-17.905886294578|-17.905886294578|-17.905886294578|-18.553563126486|-18.553563126486|-18.901559415307|-19.160999473428|-20.527221503628|14.047471587442|14.047471587442|14.047471587442|14.047471587442|14.047471587442|14.047471587442|14.047471587442|14.047471587442|14.047471587442|14.047471587442|14.047471587442|14.047471587442|14.047471587442|14.047471587442|14.047471587442|14.047471587442|14.047471587442|14.047471587442|14.047471587442|14.047471587442|14.047471587442|14.047471587442|13.273301195859|12.629723628096|11.667621633806|11.667621633806|11.536380702791|11.536380702791|11.536380702791|10.297400667201|10.166378606172|9.3122424690941|8.891336344902|8.7425997472605|8.7425997472605|8.7425997472605|8.7425997472605|8.3826108218123|8.2956784832135|7.7954757597331|7.0988617369735|6.7598465757463|6.7034785930136|6.7034785930136|6.3255138627347|6.3255138627347|6.3255138627347|6.3255138627347|6.3255138627347|6.3255138627347|6.3255138627347|6.3255138627347|5.8297476554354||5.8297476554354|5.8297476554354|5.7141642597472|5.3429601487358|5.189072105159|5.189072105159|5.189072105159|5.189072105159|5.189072105159|5.189072105159|5.189072105159|5.189072105159|5.189072105159|5.189072105159|5.189072105159|5.189072105159|5.189072105159|5.0806289406877|5.0806289406877|5.0806289406877|5.0806289406877|5.0806289406877|5.0806289406877|5.0806289406877|5.0806289406877|5.0806289406877|4.9918100538366|4.8375666607875|4.8077873011537|4.8077873011537|4.8077873011537|4.141518817777|4.141518817777|4.141518817777|4.141518817777|-5.2479548364456|-5.2479548364456|-5.2479548364456|-5.2479548364456|-5.2479548364456||-5.2479548364456|-5.2479548364456|-5.2479548364456|-5.2479548364456|-5.2479548364456|-5.2479548364456|-5.2479548364456|-5.2479548364456|-5.2479548364456|-5.2479548364456||-5.2479548364456|-5.2479548364456|-5.2479548364456|-5.2479548364456|-5.3033704941135|-5.3033704941135|-5.3375691495779|-5.3375691495779|-5.3375691495779|-5.3898382214414|-5.3898382214414|-5.6703756151053|-5.858195417176|-6.0313282466048|-6.8525871409436|5.5230879288197|5.5230879288197||5.5230879288197|5.5230879288197|5.5230879288197|5.5230879288197|5.5230879288197|5.5230879288197|5.5230879288197|5.34620880874|5.2263430731385|4.9898257141742|4.7003041321153|4.7003041321153|4.6986159013504|4.1846684878083|4.1846684878083|4.1846684878083|4.1733514752002|4.1733514752002|4.1733514752002|4.1733514752002|3.8029017675819|3.739612948994|3.7151255741166|3.6412297511851|3.6412297511851||3.6412297511851|3.6230331289277|3.4233698963574|-4.5962321718666|-4.5962321718666|-4.5962321718666|-4.5962321718666|-4.5962321718666|-4.5962321718666|-4.5962321718666|-4.6561870561283|-4.6561870561283|-4.6561870561283|-4.6561870561283|-4.8331189802665|-4.9573543128458|-5.0987271001038|-5.1773358930363|-5.1773358930363|-5.1773358930363|-5.1773358930363|-5.1773358930363|-5.1773358930363|-5.211431545804|-5.211431545804|-5.211431545804|-5.211431545804|-5.211431545804|-5.211431545804|-5.211431545804|-5.211431545804
01711|100224|/equities/flexion-theraptc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01712|30677|/equities/bovie-medical-corp|R2000GROWTH|3.5697408285145|3.5697408285145|3.5697408285145|3.5697408285145||3.5697408285145|3.5697408285145|3.5697408285145|3.5697408285145|3.5697408285145|3.5697408285145|3.5697408285145|3.5697408285145|3.5697408285145|3.490889929666|3.4159149524892|3.4159149524892|3.4159149524892|3.4159149524892|3.4159149524892|3.4159149524892|3.4159149524892|3.4159149524892|3.4159149524892||3.4159149524892|3.4159149524892|3.4159149524892|3.4159149524892|3.4159149524892|3.4159149524892|3.4159149524892|3.4159149524892|3.4159149524892|3.4159149524892|3.4159149524892||3.4159149524892|3.4159149524892|3.4159149524892|3.4159149524892||3.4159149524892|3.4159149524892|3.4159149524892|3.4159149524892|3.4159149524892|3.4159149524892|3.4159149524892|3.4159149524892|3.4159149524892|3.4159149524892|3.4159149524892|3.3421274420647|3.3047582810581|3.3047582810581|3.3047582810581|3.3047582810581|3.3047582810581|3.3047582810581|3.3047582810581||3.3047582810581|3.3047582810581|3.3047582810581|3.3047582810581|3.3047582810581|3.3047582810581|3.3047582810581|3.3047582810581|3.3047582810581|3.3047582810581|3.3047582810581|3.0496396671917|3.0496396671917|2.6812663488019|2.5999681345212|2.4872075294255|2.4872075294255|2.399151521295|2.399151521295|2.399151521295|2.399151521295|2.399151521295|2.399151521295|2.399151521295|2.399151521295|2.399151521295|2.399151521295|2.399151521295|2.399151521295|2.399151521295|2.399151521295|2.3540572384659|2.3240690708901|2.3240690708901|2.3240690708901|2.2346102000106|2.1867891683433|2.1068601756464|1.8851893156637|-2.3306578844451|-2.3306578844451|-2.3306578844451|-2.3306578844451|-2.3306578844451|-2.3306578844451|-2.3306578844451|-2.3306578844451|-2.3306578844451|-2.3306578844451|-2.3306578844451|-2.3306578844451|-2.3306578844451|-2.3306578844451|-2.3306578844451|-2.3306578844451|-2.3306578844451|-2.3306578844451|-2.3306578844451|-2.3306578844451|-2.3306578844451|-2.3306578844451|-2.3804809152708||-2.478123327055|-2.4958646915118|-2.5539607760818|-2.5838286017002|-2.5838286017002|-2.5838286017002|-2.5838286017002|-2.5838286017002|-2.5838286017002|-2.5838286017002|-2.5838286017002|-2.5838286017002|-2.5838286017002|-2.5838286017002|-2.5838286017002|-2.5838286017002|-2.5838286017002|-2.5838286017002|-2.5838286017002|-2.5838286017002|-2.5838286017002|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833|1.845148227833||1.654753616808|1.6051484515911|1.5846079573522|1.5846079573522|1.5846079573522|1.5846079573522|1.5846079573522|1.5846079573522|1.4134532925696|1.3704013405978||1.3704013405978|1.3704013405978|1.3704013405978|1.3015997404014|1.3015997404014|1.3015997404014|1.2545552975773|1.1666781048906|1.1432865128267|1.1432865128267|1.1406807872859|1.1406807872859|1.1406807872859|1.1406807872859|1.1406807872859|1.1406807872859|1.0980008413623||1.0614120949452|1.0026245568798|0.96493837288195|0.94134208936333|0.94134208936333|0.94134208936333|0.91764460987073|0.91764460987073|0.89627176728759|-1.2538404567437|-1.2538404567437|-1.2538404567437|-1.2538404567437|-1.2538404567437|-1.2538404567437|-1.2538404567437|-1.2538404567437|-1.2538404567437|-1.2538404567437|-1.2678802570684|-1.2678802570684|-1.3420480844029|-1.3588145371552|-1.3849272624514|-1.3947191851958||-1.3994839053465|-1.3994839053465|-1.3994839053465|-1.3994839053465|-1.3994839053465|-1.3994839053465|-1.3994839053465|-1.3994839053465|-1.3994839053465|-1.3994839053465|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4355601668285|-1.4898915901506|-1.4898915901506|-1.4943239903808|-1.5197844424039|-1.5197844424039|-1.5197844424039
01713|48411|/equities/aerie-pharmace|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01714|1167959|/equities/bioatla|R2000GROWTH|-0.26718407640015|-0.26718407640015|-0.26718407640015|-0.28313230965043||-0.30379145944013|-0.31696828348652|-0.34318698659225|-0.35252999199412|-0.35853838073967|-0.37982653134132|-0.38221836397013|-0.38947041177044|-0.39303934401153|-0.39887148198019|-0.46391832394214|-0.47555367662743|-0.50617076803397|-0.52210639968129|-0.53056666501799|-0.53056666501799|-0.53056666501799|-0.53819628499656|-0.57113532548381||-0.60201479963939|-0.60929423595447|-0.62347694596736|-0.64193417838433|-0.64193417838433|-0.68509910626786|-0.70576567366804|-0.77000629256263|-0.79245143742578|-0.86041271588556|-0.93571410467615||-1.02861002492|-1.02861002492|-1.02861002492|-1.02861002492||-1.02861002492|-1.0395564912324|-1.0769580096822|-1.0769580096822|-1.0877152268344|-1.0877152268344|-1.0877152268344|-1.1099164852708|-1.1099164852708|-1.1099164852708|-1.1325794468555|-1.1916322255833|-1.2212144627288|-1.2724247260862|-1.2724247260862|-1.2724247260862|-1.2724247260862|-1.3509588337773|0.80575622236499||0.80575622236499|0.80575622236499|0.80575622236499|0.80575622236499|0.80575622236499|0.80575622236499|0.75546799672719|0.57889775515791|-0.88451083059768|-0.88451083059768|-0.88451083059768|-0.88451083059768|-0.88451083059768|-0.88451083059768|-0.88451083059768|-0.92307933276646|-0.92307933276646|-0.97186624679028|-0.9924931026505|-1.0157154441991|-1.0333789135839|-1.0333789135839|-1.0536118824075|-1.0536118824075|-1.0536118824075|-1.0536118824075|-1.0536118824075|-1.0671215848999|0.69810400987959|0.69810400987959|0.69810400987959|0.69810400987959|0.69810400987959|0.69810400987959|0.69810400987959|0.57826557187345|0.56277839373777|0.55305934428319|-0.81183452689379|-0.81183452689379|-0.81183452689379|-0.81183452689379|-0.81183452689379|-0.81183452689379|-0.81183452689379|-0.81183452689379|-0.82232531823898|0.59862068630579|0.59862068630579|0.59862068630579|0.59862068630579|0.59862068630579|0.59862068630579|0.59862068630579|0.53625076056987|0.52297306327324|0.50357009269905|0.43905562270693|0.39010070384666|0.373667476587|0.35425223687456|0.35018669542523||0.33236698508081|0.33236698508081|0.32592108514371|-0.43850923136104|-0.43850923136104|-0.43850923136104|-0.43850923136104|-0.43850923136104|-0.43850923136104|-0.43850923136104|-0.43850923136104|-0.43850923136104|-0.43850923136104|-0.43850923136104|-0.43850923136104|-0.43850923136104|-0.43850923136104|-0.43850923136104|-0.43850923136104|-0.43850923136104|-0.44526583072465|-0.4516708076929|-0.4516708076929|-0.4516708076929|-0.4516708076929|-0.4516708076929|-0.4516708076929|-0.4516708076929|-0.4516708076929|-0.45376758287735|-0.46771397370308|-0.48260061374008|-0.48260061374008|-0.48260061374008|-0.48260061374008|-0.48260061374008|-0.49338352769281|-0.49847454861643|-0.49847454861643|-0.49847454861643||-0.49847454861643|-0.52228282376398|-0.52795841074859|-0.52795841074859|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884||-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.52944943708884|-0.53741049714339||-0.54290442383274|-0.54290442383274|-0.54290442383274|0.38761870662874|0.38761870662874|0.38761870662874|0.38761870662874|0.38761870662874|0.38761870662874|0.38761870662874|0.38761870662874|0.38761870662874|0.38761870662874|0.38761870662874|0.38761870662874|0.38248347353611|0.35635940412319|0.33704372111707|0.33704372111707|0.32212374060425|0.32212374060425|0.29990971749661|-0.4054843730456|-0.4054843730456|-0.4054843730456||-0.4054843730456|-0.4054843730456|-0.4054843730456|-0.4054843730456|-0.4054843730456|-0.4054843730456|-0.4054843730456|-0.4054843730456|-0.4054843730456|-0.41657151356078|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496|-0.43046725482496
01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH|69.570408807649|69.570408807649|69.570408807649|69.570408807649||69.570408807649|69.570408807649|69.570408807649|69.570408807649|68.496010871346|68.173778238422|68.173778238422|68.173778238422|68.173778238422|68.173778238422|68.173778238422|68.173778238422|68.173778238422|68.173778238422|68.173778238422|68.173778238422|68.173778238422|68.173778238422|68.173778238422||68.173778238422|68.173778238422|65.687260816281|65.687260816281|63.481956055634|60.309953003981|56.937483576815|56.937483576815|56.937483576815|56.937483576815|56.937483576815||56.937483576815|56.937483576815|56.937483576815|56.937483576815||56.937483576815|56.937483576815|56.937483576815|56.937483576815|56.937483576815|56.937483576815|56.937483576815|56.937483576815|56.937483576815|56.086703384232|53.904469357436|53.904469357436|53.904469357436|53.904469357436|53.904469357436|53.904469357436|53.543926287219|53.543926287219|53.022862381985||51.799896393937|-61.676967164771|-61.676967164771|-61.676967164771|-61.676967164771|-61.802336306356|-61.802336306356|-62.469819381262|-63.464521331285|-65.045024362642|-65.975027154373|-67.587530849694|-68.459757008286|-69.580840815142|-70.829014570891|-70.829014570891|-70.829014570891|-71.906681254373|-72.506592011966|-74.512322982724|-76.515358378021|-77.667624183858|-78.585283202715|-78.585283202715|-78.585283202715|-78.585283202715|-78.585283202715|-78.585283202715|-78.585283202715|-79.014221212875|-79.014221212875|-79.014221212875|-79.014221212875|-79.476530688813|-79.476530688813|-79.476530688813|-79.476530688813|-79.476530688813|-80.70207623494|-80.70207623494|-80.70207623494|-80.70207623494|-81.921811806489|-81.921811806489|-81.921811806489|-83.732569521588|-84.527524852362|-84.527524852362|-86.777806917392|-87.324930562844|-87.324930562844|76.864305857464|76.864305857464|76.864305857464|76.864305857464|76.864305857464|76.864305857464|76.864305857464|76.864305857464|74.315619552184|73.812576272427|73.812576272427||73.812576272427|73.707482638163|73.707482638163|73.707482638163|73.707482638163|71.408867003964|-81.77081883083|-81.77081883083|-81.77081883083|-81.77081883083|-81.77081883083|-81.77081883083|-81.77081883083|-81.77081883083|-81.77081883083|-81.77081883083|-81.77081883083|-81.77081883083|-81.77081883083|-81.77081883083|-81.77081883083|-83.608688488385|-85.633053042627|-85.633053042627|-85.633053042627|-85.633053042627|-85.633053042627|-85.633053042627|-85.633053042627|-85.633053042627|-89.035612559027|76.222536033989|76.222536033989|76.222536033989|76.222536033989|76.222536033989|76.222536033989|74.566426112256|74.026850632463|74.026850632463||74.026850632463|71.930946910419|67.85882927316|66.154568316071|65.64681988461|64.610459597611|64.610459597611|64.610459597611|64.564985540396|-72.487494422453||-72.487494422453|-72.487494422453|-72.487494422453|-72.487494422453|-72.487494422453|-72.487494422453|-72.487494422453|-72.487494422453|-72.487494422453|-72.487494422453|-72.487494422453|-72.487494422453|-72.487494422453|-73.937317208366|-73.937317208366|-73.937317208366|-73.937317208366||-73.937317208366|-75.350833843392|-75.350833843392|-75.350833843392|-75.350833843392|-75.350833843392|-75.350833843392|-75.350833843392|-75.350833843392|-75.350833843392|-75.350833843392|-75.350833843392|-75.350833843392|-75.99759583809|-77.081613901085|-77.081613901085|-77.081613901085|-78.423016630749|-81.688908350843|-81.991026585584|-81.991026585584|-81.991026585584|-81.991026585584|-81.991026585584|-81.991026585584||-82.106101863773|-82.106101863773|-82.50513938047|-82.50513938047|-82.50513938047|-82.50513938047|-82.50513938047|-82.50513938047|-82.50513938047|-82.50513938047|-82.715434425158|-83.525892855556|-83.525892855556|-84.52695743445|-87.336783640953|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336|-87.637483149336
01716|16798|/equities/omega-flex|R2000GROWTH|32.43536179553|32.43536179553|32.43536179553|32.43536179553||32.43536179553|32.43536179553|32.43536179553|32.256235896333|32.240416104391|32.240416104391|31.171294696678|30.979217643594|30.635155274973|29.983717658516|29.983717658516|29.983717658516|29.983717658516|29.983717658516|29.983717658516|29.983717658516|29.648574116491|29.054803904187|28.821778966924||28.821778966924|28.317531481871|28.143960271217|28.143960271217|27.914240807642|27.914240807642|27.914240807642|27.914240807642|27.914240807642|27.914240807642|27.914240807642||27.914240807642|27.914240807642|27.914240807642|27.914240807642||27.914240807642|27.914240807642|27.914240807642|27.914240807642|27.914240807642|27.914240807642|27.914240807642|27.914240807642|27.553879281271|26.245209292558|25.772521738638|-29.29214338211|-29.29214338211|-29.29214338211|-29.29214338211|-29.29214338211|-29.29214338211|-29.29214338211|-29.29214338211||-29.29214338211|-29.29214338211|-29.29214338211|-29.29214338211|-29.29214338211|-29.579047668287|-29.988390024807|-29.988390024807|-29.988390024807|-29.988390024807|-29.988390024807|-29.988390024807|-29.988390024807|-29.988390024807|-29.988390024807|-29.988390024807|-30.047099175614|-30.356463588208|-30.356463588208|-30.356463588208|-31.235259017381|-31.733710140026|-31.980090232593|-31.980090232593|-31.980090232593|-32.255933757073|-32.398897695814|-32.461075306241|-32.50132793884|-32.697493491091|-32.697493491091|-32.697493491091|-32.697493491091|-33.081382152678|-33.728369880166|-33.728369880166|-33.813991061239|-33.813991061239|-33.813991061239|-33.813991061239|-34.550268693532|-34.842679724975|-34.842679724975|-35.586867263895|31.652790621966|31.652790621966|31.652790621966|31.652790621966|31.652790621966|31.652790621966|31.652790621966|31.652790621966|31.652790621966|31.652790621966|31.652790621966|31.652790621966|31.652790621966|31.652790621966|31.652790621966|31.652790621966|31.652790621966|31.652790621966||31.652790621966|31.561169098721|31.561169098721|31.561169098721|31.487754449696|31.218615012534|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826||30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826||30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826||30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.948299216826|30.033388349303|29.011541389633|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456|-33.20974798456||-34.361497140098|-35.172374578376|-35.172374578376|-35.508349467272|-35.823055851189|-36.327761239175|-37.07170705703|-37.080025174532|-37.080025174532|-37.080025174532|-37.503915656843|-38.853516540304|-38.884742270328|-39.380544991865|-39.945048380312|-40.61135149048|-41.524300787695|-42.336652670388|37.70286832933|37.70286832933|37.70286832933|37.70286832933|37.70286832933|37.70286832933|36.53485283459|36.438726473791|35.769695124077|35.313352931487|-38.996526280886|-38.996526280886|-38.996526280886
01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH|-10.288085472885|-10.288085472885|-10.288085472885|-10.288085472885||-10.721206307745|-10.862451845116|-11.331057289913|-11.468126266182|-11.468126266182|-11.656670515185|-11.656670515185|-11.656670515185|-11.656670515185|-11.656670515185|-12.185973000135|9.7139319665485|9.7139319665485|9.7139319665485|9.7139319665485|9.7139319665485|9.7139319665485|9.5595653174908|9.5595653174908||9.5595653174908|9.4583732417989|8.9434700864077|8.7938557617665|8.6180012011234|8.6180012011234|7.9058348099064|-9.6532192203849|-9.6532192203849|-9.6532192203849|-9.6532192203849||-9.6532192203849|-9.6532192203849|-9.6532192203849|-9.6532192203849||-9.6532192203849|-9.6532192203849|-9.6532192203849|-9.6532192203849|-9.6532192203849|-9.6532192203849|-9.8082986378503|-10.190458790803|-10.190458790803|-10.190458790803|-10.190458790803|-10.190458790803|-10.190458790803|-10.190458790803|-10.190458790803|-10.190458790803|-10.190458790803|-10.365549667402|-10.365549667402||-10.365549667402|-10.365549667402|-10.365549667402|-10.503388890208|-10.780128360533|-10.780128360533|-10.780128360533|-11.20625366187|-11.373893303075|-11.594881316466|-12.203756672854|-12.378768759837|-12.378768759837|-12.378768759837|-12.378768759837|-12.748076101001|-12.854529058332|-13.616698860454|-14.070726738294|-14.36478531131|-15.414761355286|12.681022137836|12.681022137836|12.681022137836|12.681022137836|12.681022137836|12.681022137836|12.681022137836|12.681022137836|12.681022137836|12.681022137836|12.681022137836|12.681022137836|12.681022137836|12.681022137836|12.681022137836|12.660024981184|12.396324393333|12.396324393333|12.396324393333|12.396324393333|12.396324393333|12.396324393333|12.396324393333|12.396324393333|12.396324393333|12.396324393333|12.396324393333|12.396324393333|12.396324393333|12.396324393333|12.396324393333|12.396324393333|12.396324393333|12.396324393333|12.396324393333|12.396324393333|12.396324393333|12.396324393333|12.396324393333|12.396324393333|12.396324393333||12.396324393333|12.396324393333|11.841971500252|-14.698964337864|-14.698964337864|-14.698964337864|-14.698964337864|-14.773849253697|-14.861499420849|-15.17868188317|-15.17868188317|-15.17868188317|-15.17868188317|-15.17868188317|-15.17868188317|-15.17868188317|-15.17868188317|-15.281208074704|-15.339500876141|-15.339500876141|-15.339500876141|-15.958334149997|-16.36314920814|-17.186760631216|14.239877769688|14.239877769688|14.239877769688|14.239877769688|14.239877769688|14.239877769688|14.239877769688|13.619480792394|12.993285357352|12.993285357352|12.963372322581|12.824595447261|12.824595447261|12.568239048541|12.135354231266|12.111708360846||12.111708360846|12.111708360846|12.111708360846|12.111708360846|12.111708360846|12.111708360846|12.111708360846|12.111708360846|12.111708360846|12.111708360846||12.111708360846|12.111708360846|9.9099540246147|9.4892333305199|9.4892333305199|9.3307036069056|9.1247318747994|8.376669036388|8.3142605527227|8.3142605527227|8.3142605527227|8.3142605527227|8.3142605527227|8.3142605527227|8.3142605527227|8.3142605527227|8.0289013368096||7.5102477354428|7.5102477354428|7.5102477354428|7.5102477354428|7.5102477354428|7.5102477354428|6.8569418371409|6.5877063495987|6.5877063495987|6.3635622111817|-7.7157981831401|-7.7157981831401|-7.7157981831401|-7.7157981831401|-7.7157981831401|-7.7157981831401|-7.7157981831401|-7.7157981831401|-7.7157981831401|-7.7157981831401|-7.7157981831401|-7.7157981831401|-7.7157981831401|-7.7157981831401|-7.7157981831401||-8.1293698080095|-8.1293698080095|-8.1293698080095|-8.1293698080095|-8.1293698080095|-8.1293698080095|-8.1293698080095|-8.1293698080095|-8.1293698080095|-8.1293698080095|-8.537413645907|-8.537413645907|-8.537413645907|-8.5671265137678|-8.8595848627097|-9.2489829932326|-9.4498147340476|-9.6008983624079|-9.6008983624079|-9.6008983624079|-9.7290372184736|-9.7290372184736|-9.7290372184736|-9.8167334370137|-9.8167334370137|-9.8167334370137|-9.8931029024832|-9.8931029024832|-10.429558721197|-10.949509743201|8.8514929708505
01718|31075|/equities/verastem-inc|R2000GROWTH|-7.0290170441438|-7.0290170441438|-7.0777968047249|-7.1531076296819||-7.347619730527|-7.4476331674333|-7.4502846777826|-7.4502846777826|-7.4502846777826|-7.4502846777826|-7.4502846777826|-7.4502846777826|-7.4502846777826|-7.4502846777826|-7.6478328771492|-7.7355255095053|-7.7708616486179|-7.859846405518|-7.8631123484637|-8.1633360586195|-8.2159957313569|-8.2356006728313|-8.3938498242321||-8.3938498242321|-8.3938498242321|-8.3938498242321|-8.3938498242321|-8.3938498242321|-8.3938498242321|-8.3938498242321|-8.3938498242321|-8.3938498242321|-8.5732331787681|-8.962759313223||-9.0841767095165|-9.1568629501745|-9.4448475836035|-9.5648308858073||-9.6037006228937|-9.6418895290707|-9.7445242962247|-9.7445242962247|-9.9466939061887|-10.26743794481|8.6207973910884|8.6207973910884|8.6207973910884|8.6207973910884|8.6207973910884|8.6207973910884|8.6207973910884|8.6207973910884|8.5582195792807|8.5582195792807|8.5582195792807|8.5582195792807|8.5582195792807||8.286449648077|7.9363220280351|7.7103578322399|7.5131757781758|7.3626955400853|-9.4753022759842|-9.4753022759842|-9.4753022759842|-9.4753022759842|7.7703875616442|7.7703875616442|7.7703875616442|7.7703875616442|7.7703875616442|7.7703875616442|7.7703875616442|7.7703875616442|7.7703875616442|-9.7286078618307|-9.7286078618307|-9.7286078618307|-9.7286078618307|-9.7286078618307|-9.7286078618307|-9.7286078618307|-9.8356752314323|-10.077416967259|-10.177771984515|-10.177771984515|-10.177771984515|-10.177771984515|-10.177771984515|-10.177771984515|-10.177771984515|-10.177771984515|-10.177771984515|-10.177771984515|-10.177771984515|-10.345330501856|-10.345330501856|-10.345330501856|-10.345330501856|-10.345330501856|-10.345330501856|-10.345330501856|-10.782589463461|9.0343364600138|9.0343364600138|9.0343364600138|9.0343364600138|9.0343364600138|9.0343364600138|9.0343364600138|9.0343364600138|9.0343364600138|9.0343364600138|9.0343364600138|9.0343364600138|9.0343364600138|8.2236077392318|7.6041861733042|7.5900624284306||7.4549247963736|7.3815828676036|7.3409259446253|7.2606799553193|7.2606799553193|7.0924223739083|6.71658042605|6.5779797777129|6.5779797777129|6.5779797777129|6.5779797777129|6.5779797777129|6.5779797777129|6.1287607599842|5.611156190937|5.0427603621863|5.0427603621863|5.0427603621863|5.0427603621863|5.0427603621863|5.0427603621863|5.0427603621863|5.0427603621863|4.7937783306497|4.7937783306497|4.3964202476494|4.3592058368251|4.3372396835271|-5.2786676260244|-5.2786676260244|-5.2786676260244|-5.2786676260244|-5.2786676260244|-5.2786676260244|-5.2786676260244|-5.2786676260244|-5.2786676260244|-5.2786676260244|-5.2786676260244|-5.2786676260244||-5.2786676260244|-5.2786676260244|-5.2786676260244|-5.2786676260244|-5.3790750340633|-5.5131391503206|-5.7287655911833|-6.0833765265861|-6.0833765265861|-6.4715295894851||-6.7353108308834|-6.996456479819|-7.1257629127319|-7.3436033163926|-7.6226147186382|-7.9771828134439|-8.1172032841468|-8.3134747531058|-8.3134747531058|-8.3134747531058|-8.4390250903149|-8.4390250903149|-9.4830501059447|6.3577520917584|6.3577520917584|6.3577520917584|6.3577520917584||6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|6.0535200752461|5.6255778910544|5.4506422018372|5.0084912484843|-6.2351980576934||-6.2351980576934|-6.2351980576934|-6.2351980576934|-6.2351980576934|-6.2351980576934|-6.5070737936916|-6.5070737936916|-6.5070737936916|-6.5070737936916|-6.8454596045748|-7.0987330016312|-7.3125312655963|-7.3878118101212|-7.3878118101212|6.042026636135|6.042026636135|6.042026636135|6.042026636135|6.042026636135|6.042026636135|6.042026636135|6.042026636135|6.042026636135|6.042026636135|6.042026636135|6.042026636135|6.042026636135|5.7855270020895|5.7855270020895|5.6169964067068|5.1816850229464
01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE|61.660902447271|61.238495329098|61.238495329098|61.238495329098||61.238495329098|60.150759722083|60.150759722083|60.150759722083|59.991556286355|59.991556286355|59.991556286355|59.991556286355|59.991556286355|59.991556286355|59.991556286355|59.991556286355|59.991556286355|59.991556286355|59.991556286355|59.991556286355|59.991556286355|59.991556286355|59.991556286355||59.991556286355|59.991556286355|59.991556286355|59.991556286355|59.791725714494|58.106915773605|-62.035446854811|-62.035446854811|-62.035446854811|-62.150813210134|-62.150813210134||-62.614791353681|-62.849488850146|-63.206334007429|-63.206334007429||-63.206334007429|-63.206334007429|-63.893426776646|58.903651450369|58.903651450369|58.903651450369|58.903651450369|58.903651450369|58.903651450369|58.903651450369|58.903651450369|58.903651450369|58.903651450369|58.903651450369|58.903651450369|58.903651450369|58.076225478589|58.076225478589|58.076225478589||57.575050708835|-62.28739426022|-62.28739426022|-62.28739426022|-62.28739426022|-62.28739426022|-62.28739426022|-63.350160729942|-63.633041544596|-63.633041544596|-63.633041544596|-63.633041544596|-63.633041544596|-63.633041544596|-63.633041544596|-63.837941185001|-63.837941185001|-63.837941185001|-64.55854714288|-64.824354081347|-64.824354081347|-64.824354081347|-65.639280006835|-65.909383335741|-65.909383335741|-65.909383335741|-65.909383335741|-65.909383335741|-65.909383335741|-65.909383335741|-65.909383335741|-65.909383335741|-65.909383335741|-67.010425716673|-67.178277287257|-68.160973744671|-69.796085151346|-71.184525737375|-71.184525737375|-71.184525737375|-71.184525737375|-71.184525737375|-71.340867423581|-71.349542193464|-71.458379485929|-71.656327527644|-71.656327527644|-72.563908570212|66.205806930162|66.205806930162|66.205806930162|66.205806930162|66.205806930162|66.205806930162|66.205806930162|66.205806930162|66.205806930162|66.205806930162|66.136450669608|63.864395668597|63.488298078714|63.488298078714||63.488298078714|63.488298078714|63.488298078714|63.488298078714|63.488298078714|63.488298078714|63.488298078714|63.488298078714|63.488298078714|62.284577312666|61.882763348758|61.882763348758|61.882763348758|59.489181159536|-65.363047486027|-65.363047486027|-65.363047486027|-65.363047486027|-65.363047486027|-65.363047486027|-65.363047486027|-65.363047486027|59.857585707452|59.857585707452|59.857585707452|59.857585707452|59.857585707452|59.857585707452|59.857585707452|59.745082980284|59.745082980284|59.745082980284|59.745082980284|59.745082980284|59.745082980284|59.745082980284|59.745082980284|58.709450022073|58.709450022073|58.709450022073||58.709450022073|58.709450022073|57.511612008779|56.267902452381|56.16322462496|55.906203517655|55.906203517655|55.906203517655|55.020803542947|-59.972913031683||-59.972913031683|-59.972913031683|-59.972913031683|-59.972913031683|-59.972913031683|-59.972913031683|-59.972913031683|-59.972913031683|-59.972913031683|-59.972913031683|-59.972913031683|-59.972913031683|-59.972913031683|-60.927124929545|-60.978518615713|-60.978518615713|-60.978518615713||-60.978518615713|-61.155665859635|-62.735184441071|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805|-63.109352731805||-63.479723624365|-63.479723624365|-63.910203474726|-63.910203474726|-63.910203474726|-63.964553056874|-63.964553056874|-63.964553056874|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-63.965102210066|-65.020113643034|-65.955406489222|-66.007754251056|-66.007754251056|-66.007754251056|-66.007754251056
01720|986076|/equities/atomera-inc|R2000GROWTH|4.3878160553023|4.0369450728153|4.0369450728153|3.432183402562||2.2531926298405|-3.1994658413903|-3.1994658413903|-3.2685244777136|-3.2685244777136|-3.2685244777136|-3.2685244777136|2.4558823992073|2.4558823992073|2.4558823992073|2.4558823992073|2.4558823992073|2.4558823992073|2.4558823992073|2.2176471473177|-2.6947778641353|-2.6947778641353|-2.6947778641353|-2.6947778641353||-2.6947778641353|-2.6947778641353|-2.6947778641353|-2.6947778641353|-2.6947778641353|-2.6947778641353|-2.6947778641353|-2.6947778641353|-2.6947778641353|-2.6947778641353|-2.6947778641353||-2.6947778641353|-2.6947778641353|-2.6947778641353|-2.7070522858993||-2.7070522858993|-2.7070522858993|-2.7070522858993|-2.7070522858993|-2.7070522858993|-2.7070522858993|-2.7070522858993|-2.7070522858993|-2.7070522858993|-2.7070522858993|-2.7070522858993|-2.7070522858993|-2.7070522858993|-2.7070522858993|-2.7070522858993|-2.7070522858993|-2.7070522858993|-2.7070522858993|-2.7070522858993||-2.7070522858993|-2.7070522858993|-2.7070522858993|-2.7070522858993|-2.8839647437832|-2.8839647437832|-2.8839647437832|-2.8960719269405|-3.0217465870789|-3.1597184994939|-3.3286704464228|-3.4186337307063|-3.5902639469207|-3.5902639469207|-3.7151876379716|-3.8852641372402|-3.9708489873364|-4.1992265227056|-4.2964017394093|-4.3223594899937|-4.3223594899937|-4.3223594899937|-4.3223594899937|-4.3223594899937|-4.3223594899937|-4.3223594899937|3.9682571906039|3.9682571906039|3.9682571906039|3.9682571906039|3.9682571906039|3.9682571906039|3.9682571906039|3.9682571906039|3.9682571906039|3.9682571906039|3.9682571906039|3.8684857971347|3.7786243500136|3.7786243500136|3.5514674490359|3.5514674490359|3.5514674490359|3.5514674490359|3.5514674490359|3.5514674490359|3.5514674490359|3.2982082704335|-3.7606367908992|-3.7606367908992|-3.7606367908992|-3.7606367908992|-3.7606367908992|-3.7606367908992|-3.7606367908992|-3.7606367908992|-3.7606367908992|-3.7606367908992|-3.7606367908992|-3.7606367908992|-3.7606367908992|-3.8528631487464||-3.9825590627033|-4.0699631346671|-4.0699631346671|-4.0699631346671|-4.0699631346671|-4.0699631346671|-4.0699631346671|-4.0748002059921|-4.0748002059921|-4.2524557519472|-4.285128625291|-4.4559761639628|-4.6833068790472|-4.7236743042245|-4.7363048073731|-4.762366956083|-4.762366956083|-4.762366956083|-5.4439632292235|-5.5198258951466|-5.5948315842523|-5.5948315842523|-5.5948315842523|-5.5948315842523|-5.5948315842523|-5.5948315842523|-5.5948315842523|-5.5948315842523|-5.5948315842523|-5.5948315842523|-5.5948315842523|-5.5948315842523|-5.5948315842523|-5.6240513392896|-5.6240513392896|-5.8895013408098|-5.9481529428087|-5.9481529428087|-5.9481529428087|-5.9481529428087||-5.9720921465116|-6.0202997664948|-6.0202997664948|-6.0202997664948|-6.0202997664948|-6.0202997664948|-6.0202997664948|-6.0202997664948|-6.0202997664948|-6.1192218705834||-6.2938574866919|-6.3697138976685|-6.650071191747|-6.773412439513|5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779||5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779|5.7737645302779|5.7194380096161|5.7194380096161|5.59042009287|5.2522668460224|5.0156074209582|4.9440082624633|4.4716760930175|-5.1397596540628|-5.1397596540628|-5.1397596540628|-5.1397596540628|-5.1397596540628|-5.1397596540628|-5.1397596540628|-5.1397596540628|-5.1397596540628|-5.1397596540628|-5.1397596540628|-5.1397596540628||-5.1511394562188|-5.1511394562188|-5.1511394562188|-5.1511394562188|-5.1511394562188|-5.1511394562188|-5.1511394562188|-5.1511394562188|-5.1511394562188|-5.1511394562188|-5.4767583710916|-5.4767583710916|-5.4767583710916|-5.5019539443395|-5.8610598608014|-6.3113166010112|-6.5278185645441|-6.6489315871508|-7.2118143746038|-7.2118143746038|-7.4233826474768|-7.7237584675265|-7.7423848279646|-7.7423848279646|-7.7423848279646|-7.8104275739116|-7.9808363546465|-7.9808363546465|-8.1870464550717|-8.1870464550717|-8.1870464550717
01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE|10.152266458533|10.152266458533|10.152266458533|10.129741196126||10.082828085475|10.082828085475|9.9967539496475|9.8740598037566|-11.148933110996|-11.164370786662|-11.511522464747|-11.53085865444|-12.03345388247|11.091319064772|11.091319064772|11.091319064772|11.091319064772|11.091319064772|11.091319064772|11.091319064772|11.091319064772|10.937060708955|10.937060708955||10.892678048205|10.892678048205|10.892678048205|10.892678048205|10.892678048205|10.892678048205|10.892678048205|10.892678048205|10.89206503939|10.89206503939|10.89206503939||10.89206503939|10.89206503939|10.89206503939|10.89206503939||10.89206503939|10.89206503939|10.89206503939|10.89206503939|10.89206503939|10.803435906126|10.803435906126|10.803435906126|10.664651244165|10.584518054328|10.543995178747|10.543995178747|10.543995178747|10.543995178747|10.543995178747|-11.113182038902|-11.113182038902|-11.113182038902|-11.113182038902||-11.113182038902|-11.113182038902|-11.113182038902|-11.250757715039|-11.509979522512|-11.509979522512|-11.509979522512|-11.761366301428|-11.844462692352|-11.895902646484|-11.911578413928|-11.911578413928|-11.911578413928|-11.911578413928|-11.911578413928|-11.911578413928|-11.911578413928|-11.911578413928|-11.960364868337|-11.993461293307|-12.065790037675|-12.094757860057|-12.094757860057|-12.094757860057|-12.094757860057|-12.094757860057|-12.094757860057|-12.094757860057|-12.094757860057|-12.162145588412|-12.162145588412|-12.162145588412|-12.162145588412|-12.211273111253|-12.278914996153|-12.388049889677|-12.515423365426|-12.515423365426|-12.515423365426|-12.515423365426|-12.675470533185|-12.754967201874|-12.959408006321|-13.095958984837|12.344884195632|12.344884195632|12.344884195632|12.344884195632|12.344884195632|12.336004564836|12.300176551784|12.300176551784|12.300176551784|12.300176551784|12.300176551784|12.300176551784|12.300176551784|12.300176551784|12.300176551784|12.300176551784|12.300176551784|12.300176551784||12.300176551784|12.294640305799|12.229322913798|12.201980015423|12.201980015423|12.201980015423|12.119796550235|12.119796550235|12.119796550235|12.119796550235|12.119796550235|12.119796550235|12.119796550235|12.114496164808|11.929440106826|11.561044946729|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592||-12.254787211592|-12.254787211592|-12.254787211592|-12.254787211592|-12.256152158506|-12.303309328919|-12.303309328919|-12.303309328919|-12.303309328919|-12.41812131975||-12.557124727718|-12.557124727718|-12.782916035643|-12.901295677811|-12.962273244494|-13.092970306327|-13.092970306327|-13.092970306327|-13.092970306327|-13.092970306327|-13.092970306327|-13.092970306327|-13.092970306327|-13.092970306327|-13.092970306327|-13.092970306327|-13.092970306327||-13.092970306327|-13.092970306327|-13.219411724861|-13.222401638887|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956|-13.230216403956||-13.476253567973|-13.476253567973|-13.476253567973|-13.476253567973|-13.476253567973|-13.476253567973|-13.476253567973|-13.476253567973|-13.476253567973|-13.476253567973|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.594942669186|-13.842297346629|-14.079497000947
01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH|-34.750343567523|-34.750343567523|-34.750343567523|-34.750343567523||-34.750343567523|-34.750343567523|-34.750343567523|-34.750343567523|-34.750343567523|-34.750343567523|-34.750343567523|-34.750343567523|-34.750343567523|-34.750343567523|-34.750343567523|-34.750343567523|-34.750343567523|-34.750343567523|-34.750343567523|-34.750343567523|-34.750343567523|-34.750343567523|-34.750343567523||-34.988246009173|-34.988246009173|-34.988246009173|-34.988246009173|-34.988246009173|30.226031713767|30.226031713767|30.226031713767|28.075592073117|27.041277620475|27.041277620475||27.041277620475|27.041277620475|27.041277620475|27.041277620475||27.041277620475|27.041277620475|27.041277620475|27.041277620475|27.041277620475|27.041277620475|27.041277620475|27.041277620475|27.041277620475|27.041277620475|26.249364208184|26.249364208184|26.249364208184|25.47429426401|25.095882926706|24.682845479127|24.682845479127|24.682845479127|24.682845479127||23.898160914443|23.46584560138|23.46584560138|-29.734424354739|-29.734424354739|-29.734424354739|-29.734424354739|-29.734424354739|-29.734424354739|-29.734424354739|-29.734424354739|-29.734424354739|-29.734424354739|-29.756069088106|-29.756069088106|-29.756069088106|-32.39396550934|-34.588851163569|29.359649476118|29.359649476118|29.359649476118|29.359649476118|29.359649476118|29.359649476118|29.359649476118|29.359649476118|29.359649476118|29.359649476118|29.359649476118|29.359649476118|29.359649476118|25.900889406278|25.774173997005|25.774173997005|25.774173997005|24.815194631241|23.43489511001|23.43489511001|21.555160495836|20.897305311663|20.897305311663|20.897305311663|20.897305311663|20.056172598185|19.627730881465|19.627730881465|19.627730881465|19.627730881465|19.627730881465|19.627730881465|19.627730881465|19.627730881465|19.623861462114|19.623861462114|19.582067337563|18.748409102284|18.008344017825|18.008344017825|17.01871473189|16.907359687986|16.907359687986|16.907359687986||16.685955887041|16.454852127982|16.454852127982|16.45160729725|16.45160729725|16.45160729725|16.255676241261|15.467416837858|15.253796872217|14.990331023621|14.242084443224|13.112226207668|12.332423430476|12.027554323007|12.027554323007|12.027554323007|12.027554323007|12.027554323007|12.027554323007|12.027554323007|12.027554323007|12.027554323007|12.027554323007|12.027554323007|12.027554323007|12.027554323007|12.027554323007|12.027554323007|11.803182603838|11.646323765651|11.646323765651|10.711471227954|10.606997523158|10.606997523158|10.606997523158|10.606997523158|10.606997523158|10.606997523158|10.414997508625|10.332282492437||10.332282492437|10.332282492437|10.332282492437|10.332282492437|10.332282492437|10.332282492437|10.332282492437|10.332282492437|10.332282492437|10.332282492437||10.332282492437|10.251980248335|10.095811410351|10.063123804113|10.028748147776|9.9780535356758|9.6644542632895|9.452032723348|9.452032723348|9.1972930695303|9.1972930695303|8.5350643027367|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983||8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|8.0849705574983|7.8683006893787|7.8114451977051|7.802552705444|7.802552705444|7.802552705444|7.6775309834625|7.520900809516|6.7998900278293|6.1104328482111||5.7163959403041|5.7163959403041|5.7163959403041|-7.6058711050061|-7.6058711050061|-7.6058711050061|-7.6058711050061|-7.6058711050061|-7.6058711050061|-7.685412141803|-7.9571247069075|-8.1301384201794|-8.1640428162449|-8.5733808253466|-8.9926453932854|-9.1990503850615|-9.3411669535809|-9.3885607644356|-9.3885607644356|-9.3885607644356|-9.3885607644356|-9.3885607644356|-9.3885607644356|-9.3885607644356|-9.3885607644356|-9.3885607644356|-9.3885607644356|-9.3885607644356|-9.3885607644356|-9.3885607644356|-9.3885607644356
01723|101902|/equities/aldeyra-the|R2000GROWTH|4.5304064303079|4.5304064303079|4.5304064303079|4.5304064303079||4.5304064303079|4.5304064303079|4.5304064303079|4.5304064303079|4.5304064303079|4.5304064303079|4.5304064303079|4.5304064303079|4.5304064303079|4.5304064303079|4.5304064303079|4.4580637002481|4.4580637002481|4.4011820979132|4.1995777165466|4.1995777165466|4.1120530538618|-5.0420784681244|-5.0420784681244||-5.0420784681244|-5.0420784681244|-5.0420784681244|-5.0420784681244|-5.0975870124944|-5.197671530233|-5.197671530233|-5.3079684813665|-5.3669650642791|4.0715194062553|4.0715194062553||4.0715194062553|4.0023298432941|4.0023298432941|4.0023298432941||4.0023298432941|4.0023298432941|4.0023298432941|-5.3178024009282|-5.3178024009282|-5.3178024009282|-5.3178024009282|-5.3178024009282|-5.5112994957626|-5.5112994957626|-5.5539439043137|-5.7062401145701|-5.7062401145701|-5.7062401145701|4.716233192732|4.716233192732|4.716233192732|4.716233192732|4.716233192732||4.5711925414426|-5.4850535352018|-5.4850535352018|-5.4850535352018|-5.4850535352018|-5.4850535352018|-5.4850535352018|-5.4850535352018|-5.4850535352018|-5.4850535352018|-5.4850535352018|-5.4850535352018|-5.4850535352018|-5.4850535352018|-5.6617259933978|-5.7491403105557|-5.8331414626704|4.9428280103981|4.9428280103981|4.9428280103981|4.9428280103981|4.9428280103981|4.9428280103981|4.9428280103981|4.9428280103981|4.9428280103981|4.9428280103981|4.9428280103981|4.9428280103981|4.9428280103981|4.9428280103981|4.9428280103981|4.9428280103981|4.9428280103981|4.9428280103981|4.8047535142169|4.769232447852|4.769232447852|4.7608140926773|-5.695883984109|-5.695883984109|-5.695883984109|-5.695883984109|-5.695883984109|-5.695883984109|-5.7422856866199|-5.7422856866199|-5.7422856866199|-5.7586507597321|-5.8698895550165|-5.8790940550073|-5.9950154917222|-6.1094615610421|5.1917106745968|5.1917106745968|5.1917106745968|5.1917106745968|5.1917106745968|5.1917106745968|5.1917106745968|5.1917106745968|5.1917106745968||5.1917106745968|5.1917106745968|5.0201451379204|4.9993281450696|4.9575039240101|4.9575039240101|4.8968322379036|4.7580415256204|4.6857179633116|4.6857179633116|4.6035373293557|4.6035373293557|4.6035373293557|4.6035373293557|4.6035373293557|4.6035373293557|4.6035373293557|4.6035373293557|4.6035373293557|4.6035373293557|4.6035373293557|4.6035373293557|4.6035373293557|4.6035373293557|4.6035373293557|4.6035373293557|4.6035373293557|4.5699916772487|4.3853389464127|4.3853389464127|4.3853389464127|4.1827598371227|4.1689163885866|4.0376848603128|3.9196497759155|3.7907221671532|3.7760800384361|3.6300889941143|3.4631856218885|3.4631856218885||3.3294396682923|3.2554885595314|3.0649154571175|3.0649154571175|3.0649154571175|2.9201840457518|2.7118710872419|2.4648567169781|2.4638046298345|2.4638046298345||2.4403384034192|2.4297705165054|2.3985089931831|2.3985089931831|2.3985089931831|2.2563987478001|-2.6889675864073|-2.6889675864073|-2.6889675864073|-2.6889675864073|-2.6889675864073|-2.6889675864073|-2.6889675864073|-2.7389417631198|-2.7900516789108|-2.7900516789108|-2.8535669859753||-2.8535669859753|-2.8535669859753|-2.8535669859753|-2.8535669859753|-2.8535669859753|-2.8535669859753|-2.8986320336789|-2.8986320336789|-3.0093133273092|-3.0186192100549|-3.0186192100549|-3.0186192100549|-3.0312435367929|-3.2419372244264|-3.5377328273726|-3.5377328273726|-3.5377328273726|-3.5988697075261|-3.6337009184116|-3.6337009184116|-3.6337009184116|-3.6337009184116|-3.6337009184116|-3.6337009184116|-3.6337009184116||-3.6337009184116|-3.7185566814469|-3.7927594980322|-3.7927594980322|-3.7927594980322|-3.9719549506596|-4.1460610329764|-4.2413550664485|-4.2413550664485|-4.2413550664485|-4.2413550664485|-7.1387551244762|-7.1387551244762|5.5843452092073|5.5843452092073|5.5843452092073|5.5843452092073|5.5843452092073|5.5843452092073|5.5843452092073|5.5843452092073|5.5843452092073|5.5843452092073|5.5843452092073|5.5843452092073|5.5406612683293|5.5356125620733|5.2813918091335|-6.8907128915778|-6.8907128915778|-6.8907128915778
01724|1131054|/equities/rmg-acquisition-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE|63.210842752882|63.210842752882|63.210842752882|63.210842752882||63.210842752882|63.210842752882|63.210842752882|61.538926501858|61.538926501858|61.273164320641|60.977405495834|59.198232380761|58.476922900824|57.434635912211|57.001817476784|56.951467262412|56.049176117159|56.049176117159|56.049176117159|56.049176117159|56.049176117159|56.049176117159|54.212994111881||54.212994111881|54.139995483674|53.228328815342|51.942588505084|51.030097626905|50.583163419543|50.442747943646|50.442747943646|50.442747943646|50.442747943646|50.442747943646||50.442747943646|50.442747943646|50.442747943646|50.442747943646||50.442747943646|50.442747943646|50.442747943646|50.442747943646|50.442747943646|50.442747943646|50.301387222879|49.908208220395|48.380233068369|47.909145030729|47.909145030729|47.909145030729|47.909145030729|47.909145030729|47.909145030729|47.909145030729|47.72849555518|47.189099600602|47.189099600602||46.921499149323|46.725872883439|46.725872883439|46.725872883439|46.725872883439|46.725872883439|46.725872883439|46.725872883439|46.725872883439|46.725872883439|46.725872883439|46.725872883439|46.027638630999|44.854598792541|43.807885894232|43.52677950461|43.52677950461|43.52677950461|43.52677950461|43.52677950461|43.52677950461|43.52677950461|43.52677950461|43.52677950461|43.52677950461|43.52677950461|43.52677950461|43.52677950461|42.803087177092|42.129081238435|40.475045404088|38.679773976683|38.444277886827|38.444277886827|38.444277886827|38.352641772649|38.170546954894|37.758266618252|-41.826106129746|-41.826106129746|-41.826106129746|-41.826106129746|-41.826106129746|-41.826106129746|-41.826106129746|-41.826106129746|-41.826106129746|-41.826106129746|-41.91279662133|-41.91279662133|-41.91279662133|-41.91279662133|-41.91279662133|38.454190596447|38.454190596447|38.454190596447|38.454190596447|38.454190596447|38.454190596447|38.094100484699|37.345398985106|37.345398985106||37.345398985106|37.229008550352|37.229008550352|37.229008550352|37.229008550352|35.945605844461|35.945605844461|35.945605844461|35.945605844461|35.945605844461|35.945605844461|35.945605844461|35.945605844461|34.722340471438|33.675379734229|33.502041689766|-37.753879671545|-37.753879671545|-37.753879671545|-38.294863733154|-38.522629455837|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418|35.411046886418||35.411046886418|35.065052986116|34.415058983665|34.150683537915|34.150683537915|34.150683537915|34.150683537915|34.150683537915|34.150683537915|34.150683537915||34.150683537915|34.120758842312|33.89362231767|-37.090522686323|-37.090522686323|-37.090522686323|-37.090522686323|-37.090522686323|-37.090522686323|-37.090522686323|-37.090522686323|-37.090522686323|-37.090522686323|-37.090522686323|-37.090522686323|-37.090522686323|-37.090522686323||-37.090522686323|-37.400470898418|-37.400470898418|-37.400470898418|-37.400470898418|-37.400470898418|-37.400470898418|-37.400470898418|-37.400470898418|-37.400470898418|-37.400470898418|-37.400470898418|-37.400470898418|-39.359418204392|-40.793019721867|-41.052708529103|-41.052708529103|-41.301896729589|-41.709280083047|-42.171549799838|-42.171549799838|-42.286867344383|-42.286867344383|-42.286867344383|-42.427678227428||-42.821011145914|-42.86862413972|-42.967379433915|-42.967379433915|-42.967379433915|-42.967379433915|-42.967379433915|-42.967379433915|-43.36708880244|-44.548986549491|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-45.707398833258|-46.338776947639|-46.483663294619|-46.483663294619|-46.483663294619|-46.483663294619
01726|102083|/equities/22nd-cntry|R2000GROWTH|-8.0036550182585|-8.0036550182585|-8.0036550182585|-8.0036550182585||-8.0036550182585|-8.0036550182585|-8.0078331517383|-8.158014753042|-8.2177941562713|-8.5336603060896|-8.9424004174531|-9.3221117762791|-10.189124269405|-10.75913778402|-10.960708815275|-11.542454196809|-12.421477001903|-13.852196077503|-14.263912470249|-14.399465913141|-14.543817427863|-14.543817427863|-14.543817427863||-14.543817427863|-14.543817427863|-14.543817427863|-14.543817427863|-14.543817427863|-14.543817427863|-14.543817427863|-14.543817427863|-14.543817427863|-14.543817427863|-14.543817427863||-14.543817427863|-15.409880429627|-15.859756026137|-16.152201371577||-16.283049059341|-17.075947179209|13.296919099756|13.296919099756|13.296919099756|13.296919099756|13.296919099756|13.296919099756|13.296919099756|13.296919099756|13.055605508959|-16.892799828358|-16.892799828358|-16.892799828358|-16.892799828358|-16.892799828358|-16.892799828358|-16.892799828358|-16.892799828358||-16.892799828358|-16.892799828358|-16.892799828358|-16.892799828358|-17.846361025514|-18.386366877956|-18.386366877956|-18.915734275626|-20.131735890494|-21.693595455075|-22.86649454742|-24.004382389309|-24.004382389309|-24.004382389309|-24.936870117455|-25.747966152064|-26.4334843902|-26.4334843902|-26.4334843902|-26.4334843902|-26.4334843902|-26.4334843902|-26.4334843902|-26.4334843902|-26.4334843902|-26.4334843902|-27.144508131493|-27.144508131493|-27.144508131493|-28.177232274467|-28.708035585013|-28.917646903351|-28.917646903351|-28.917646903351|-29.824989532773|-29.824989532773|-29.824989532773|-29.824989532773|-29.824989532773|-29.824989532773|-29.824989532773|-29.824989532773|-29.824989532773|-29.824989532773|-29.824989532773|-29.824989532773|-31.005543946496|-31.829846552521|-31.829846552521|-31.829846552521|-31.972722222973|-31.972722222973|-31.972722222973|-31.972722222973|-31.972722222973|-31.972722222973|-32.166913856587|-32.89934864477|-32.963164334338|-33.677989011386|-35.214821079681|-35.908579220716||-36.653754303129|-37.726394517854|-39.093215368009|-40.3619070029|-41.587479376764|-43.426311254469|-45.634791003298|-48.305322446902|-50.9392460612|-52.53249558117|-53.386106370842|-54.888230084221|-55.272507336454|-55.272507336454|-57.622979326067|-60.88878162152|-63.10186902954|-65.481606610106|-65.952136396242|-65.952136396242|-71.269234523588|-77.454370138175|-82.714996149282|-85.662216612742|-88.73119307968|-88.73119307968|-93.506631125046|-98.872257909326|-101.1331489452|-111.45556995984|-111.45556995984|-111.45556995984|-111.45556995984|-121.13460342217|-128.62867177117|-141.81915767121|-141.81915767121|-141.81915767121|-146.2722556583|-156.81272840411||-166.61769559549|-174.27243802467|-184.26937778701|-188.14325671899|-188.14325671899|-188.14325671899|-188.14325671899|-212.15580999308|-213.89500959111|-223.69445628802||-245.78022744568|-254.07580966322|-279.63462171917|-288.11338329718|-302.41022894565|-305.19903334185|248.17976668062|248.17976668062|248.17976668062|248.17976668062|248.17976668062|248.17976668062|248.17976668062|248.17976668062|248.17976668062|248.17976668062|248.17976668062||248.17976668062|248.17976668062|248.17976668062|248.17976668062|248.17976668062|248.17976668062|248.17976668062|248.17976668062|248.17976668062|248.17976668062|248.17976668062|248.17976668062|248.17976668062|248.17976668062|248.17976668062|-419.08499256064|-419.08499256064|-419.08499256064|-421.75048781423|-430.66196135446|-441.2435370437|-452.68315537678|-456.52409882294|-456.52409882294|-474.64297130094||-495.5318199527|-518.78575562236|-546.64496199613|-546.64496199613|-546.64496199613|-546.64496199613|-546.64496199613|-546.64496199613|-546.64496199613|-556.20828635963|-609.5758744111|-668.10652508893|-688.09892151266|-690.10204645329|-690.10204645329|-721.73838155726|-759.07484900133|-786.22317342379|-815.69795894202|-855.9227470775|-897.94006137115|-897.94006137115|-897.94006137115|-897.94006137115|-929.85347598639|-974.71221588548|-983.66818802956|-983.66818802956|-1027.9532465736|-1060.3931033392|-1060.3931033392
01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.745402964076|10.682669754514|10.56582854482|10.56582854482|10.56582854482|10.56582854482|10.56582854482|10.534782657797|10.534782657797|10.534782657797|10.534782657797|10.534782657797|10.534782657797|10.533091767822||10.527324394158|10.489804748883|10.415893983168|10.382937854443|10.363542073208|10.239213353216|10.118014845384|9.9977940289325|9.8792153164354|9.7844061106009||9.7515625655169|9.6336802574787|4.9427211769993|4.9427211769993|4.9427211769993|4.9427211769993|4.6319123913375|4.5785926008332|4.5785926008332|4.174436214247|-5.5186338444731|-5.5186338444731|-5.5186338444731|-5.5186338444731|-5.5186338444731|-5.5186338444731|-5.6079724978249||-5.6079724978249|-5.6261845360848|-5.6261845360848|-5.6261845360848|-5.6261845360848|-5.6261845360848|-5.6261845360848|-5.6261845360848|-5.6261845360848|-5.6855826124717|-5.8373859322574|-5.8373859322574|-5.8413121343217|4.2230842112817|4.2230842112817|4.2230842112817|4.2230842112817|4.2230842112817|4.2230842112817|4.2230842112817|4.0896269479635|3.9204998241092|3.9204998241092|3.6754001072457|3.6754001072457||3.6754001072457|3.6754001072457|3.6754001072457|-4.6442900200182|-4.6442900200182|-4.6664333894842|-4.7533871150671|-4.7676134746007|-4.8041594868161|-5.0235104566655|-5.2733449809906|-5.6164944031898|-5.8038825303386|-6.2609805564164|-6.6916175131531|-6.8221858082581|-7.055422793916|-7.055422793916|-7.055422793916|-7.055422793916|-7.3349143521555|-7.4551826866211|-7.6585647659253|-7.6585647659253|-7.6585647659253|-7.6585647659253|-7.6585647659253|-7.6585647659253|-7.6585647659253|-7.6585647659253|-7.6585647659253
01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE|-14.397884832242|-14.397884832242|-14.397884832242|-14.397884832242||-14.397884832242|-14.397884832242|-14.574316539609|-15.164240561418|-15.493939330171|-15.493939330171|-15.502710053204|-15.651494711504|-16.221038785097|-16.667265378233|-16.715294426014|-17.386438282915|-17.871740810896|-17.871740810896|-18.293817031379|-18.293817031379|-18.293817031379|-18.293817031379|-18.293817031379||-18.293817031379|-18.293817031379|-18.293817031379|-18.322573966446|-18.37024789006|-18.37024789006|-18.37024789006|-18.37024789006|-18.37024789006|-18.37024789006|-18.37024789006||-18.37024789006|-18.37024789006|-18.37024789006|-18.37024789006||-18.37024789006|-18.37024789006|-18.37024789006|-18.37024789006|-18.37024789006|-18.37024789006|-18.37024789006|-18.500552391017|-19.250058623381|-19.660680087884|-19.660680087884|-19.660680087884|-19.660680087884|-19.660680087884|-19.660680087884|-19.660680087884|-19.660680087884|-19.660680087884|-19.660680087884||-19.660680087884|-19.660680087884|-19.660680087884|-19.660680087884|-19.783533397074|-20.288369883824|-20.806455441899|-21.682295927943|-22.469771952034|-22.576320040394|-22.576320040394|-22.576320040394|-22.576320040394|-22.576320040394|-23.093566694662|-23.093566694662|-23.093566694662|-23.093566694662|-23.093566694662|-23.306657768142|-23.306657768142|-23.306657768142|-24.012228405905|-24.012228405905|-24.012228405905|-24.012228405905|-24.012228405905|-24.012228405905|-24.012228405905|-24.131365048038|-24.179782546416|-24.179782546416|-24.179782546416|-24.469515019937|-25.032239258602|-25.385734942808|-25.385734942808|-25.385734942808|-25.385734942808|-25.385734942808|-25.490825875551|-25.490825875551|-25.490825875551|-25.490825875551|-25.490825875551|-25.490825875551|-25.490825875551|-25.490825875551|-25.490825875551|-25.490825875551|-25.490825875551|-25.967861316768|-26.38286522665|-26.38286522665|-26.38286522665|-26.38286522665|-26.804850035667|-27.32006164951|-27.32006164951|-27.909513859428|-28.994359551179|-29.568221792366||-30.290245940052|-30.752526903548|-30.752526903548|-31.047807323047|-31.485063777046|-32.54841145772|-32.54841145772|-33.327678884602|-34.901310829693|-35.142567639411|-35.762296893928|-36.622552689284|-37.705057895151|-38.641204608775|-41.10152092388|32.674834399425|32.674834399425|-34.489105668943|-34.489105668943|-34.489105668943|-34.489105668943|-36.154561748417|-36.379264026121|-37.520558263509|-37.520558263509|-37.520558263509|-37.520558263509|-37.520558263509|-37.520558263509|-37.520558263509|-37.520558263509|32.718103998703|32.718103998703|32.718103998703|32.718103998703|32.718103998703|32.718103998703|32.718103998703|32.718103998703|32.718103998703||32.718103998703|32.718103998703|32.718103998703|32.718103998703|32.718103998703|32.718103998703|32.718103998703|32.718103998703|32.718103998703|32.718103998703||31.071226775428|30.421362439549|29.921513389388|28.236186891659|28.236186891659|28.236186891659|28.236186891659|28.236186891659|28.236186891659|28.149344840001|28.149344840001|27.63036136092|26.433457156698|25.294329739255|25.294329739255|24.833143764781|23.630355576726||23.147283585041|22.412700078082|22.412700078082|22.412700078082|21.747400157622|21.747400157622|21.747400157622|21.747400157622|21.747400157622|21.048295304699|19.779061844529|16.884234908092|16.196408382856|16.196408382856|16.196408382856|16.196408382856|16.196408382856|16.196408382856|16.196408382856|16.196408382856|16.196408382856|16.075213236982|16.075213236982|16.075213236982|16.075213236982||16.075213236982|16.075213236982|16.075213236982|16.075213236982|16.075213236982|16.075213236982|16.075213236982|16.075213236982|16.075213236982|16.075213236982|16.075213236982|16.075213236982|16.075213236982|16.075213236982|16.026903889107|15.720447934918|15.438275881666|15.291973824918|14.821082057357|13.842868740691|13.572077043998|13.454530407044|13.17670077864|12.571889183959|12.170432909816|11.437147891621|10.587336633051|-11.720159268551|-12.047121922366|-12.105746346652|-12.105746346652
01729|16338|/equities/integrated-electr|R2000GROWTH|421.89697892019|421.07782532938|421.07782532938|421.07782532938||421.07782532938|421.07782532938|421.07782532938|396.76260479035|376.02287915616|-476.83346327716|-476.83346327716|-476.83346327716|-476.83346327716|-476.83346327716|-491.2754406286|416.90832247352|416.90832247352|416.90832247352|402.56266838303|402.56266838303|402.56266838303|398.056500501|386.5877773172||383.71363108757|-439.71414656217|-439.71414656217|-439.71414656217|-439.71414656217|-439.71414656217|-439.71414656217|-441.36925591153|-441.36925591153|-441.36925591153|-441.36925591153||-441.36925591153|-447.85552563846|-451.91460890439|-462.21715610001|-462.21715610001|-468.14740231273|-474.52210418645|-476.29280753772|-476.29280753772|-476.29280753772|-498.94590309638|408.3966244525|408.3966244525|408.3966244525|408.3966244525|397.39930691391|388.39756228824|377.95034183285|357.02887645056|354.48916536228|354.27148802126|354.27148802126|354.27148802126|354.27148802126||351.77747246979|351.77747246979|351.77747246979|351.77747246979|351.77747246979|351.77747246979|351.77747246979|351.77747246979|351.77747246979|351.77747246979|351.77747246979|351.77747246979|351.77747246979|351.77747246979|351.77747246979|351.77747246979|351.77747246979|351.77747246979|351.77747246979|351.77747246979|351.77747246979|350.94658757758|350.94658757758|350.94658757758|350.4601345228|350.4601345228|350.4601345228|350.4601345228|350.4601345228|350.4601345228|350.4601345228|350.4601345228|350.4601345228|350.4601345228|350.4601345228|350.4601345228|347.81338938589|347.81338938589|347.81338938589|347.81338938589|347.81338938589|347.81338938589|347.81338938589|342.37806764903|342.37806764903|342.37806764903|342.37806764903|336.18842640257|331.72949722131|331.72949722131|331.72949722131|331.72949722131|331.72949722131|331.72949722131|331.72949722131|328.53693864434|316.944402876|316.944402876|316.944402876|316.944402876|316.944402876|316.944402876||316.944402876|316.944402876|315.30960399851|312.87012579424|311.51330193683|311.51330193683|311.51330193683|311.51330193683|311.51330193683|311.51330193683|311.51330193683|311.51330193683|311.51330193683|311.51330193683|311.51330193683|311.51330193683|311.51330193683|311.51330193683|311.51330193683|311.51330193683|311.51330193683|311.51330193683|311.51330193683|311.51330193683|311.51330193683|305.86146639899|293.18405455965|293.18405455965|293.18405455965|293.18405455965|293.18405455965|291.95144652679|278.34161715324|274.05183753035|274.05183753035|272.8584395411|268.59886097257|268.59886097257|268.59886097257|268.59886097257||267.48361295401|258.00737285334|258.00737285334|258.00737285334|257.24917750577|255.31949428183|255.31949428183|255.31949428183|246.52189823963|246.52189823963||246.52189823963|246.52189823963|246.52189823963|246.52189823963|246.52189823963|246.52189823963|246.52189823963|246.52189823963|244.93078313247|239.30662139703|239.30662139703|239.30662139703|237.66814928869|237.66814928869|237.66814928869|237.66814928869|237.66814928869||237.66814928869|237.66814928869|237.66814928869|237.66814928869|237.66814928869|237.66814928869|237.66814928869|237.66814928869|232.84571044555|225.08412305636|214.18279320275|214.18279320275|204.21310739026|200.48624175904|199.25913221436|187.64034591336|173.75760243357|163.90142705633|163.90142705633|161.75012162211|161.45611013839|154.4046594596|-192.19684296209|-192.19684296209|-192.19684296209||-192.19684296209|-192.19684296209|-192.19684296209|-192.19684296209|-192.19684296209|-192.19684296209|-192.19684296209|-192.19684296209|-192.19684296209|-192.19684296209|-192.47085491433|-192.47085491433|-192.47085491433|-192.47085491433|-197.88928133927|-203.05118219529|-203.05118219529|-203.05118219529|-203.05118219529|-203.05118219529|-203.05118219529|-203.05118219529|-203.05118219529|-203.05118219529|-203.05118219529|-203.05118219529|-203.05118219529|-203.05118219529|-203.05118219529|-205.09437351398|-208.95263015089
01730|1053090|/equities/funko-inc|R2000GROWTH|4.045413904272|3.3758761226999|3.3758761226999|3.3758761226999||3.3758761226999|3.3758761226999|3.3758761226999|3.3758761226999|3.3758761226999|3.3758761226999|3.3758761226999|3.3758761226999|3.3758761226999|3.3758761226999|3.3758761226999|3.3758761226999|3.3758761226999|3.3758761226999|3.3758761226999|3.3758761226999|3.2237513926148|3.0859990838259|3.0859990838259||3.0859990838259|3.0859990838259|3.0859990838259|3.0859990838259|3.0859990838259|3.0859990838259|3.0552213195396|2.9454228159444|2.9454228159444|2.9454228159444|2.9454228159444||2.9454228159444|2.916077532476|2.916077532476|2.840641805536||-3.4760708354214|-3.4760708354214|-3.4760708354214|-3.4973009849366|-3.5245350553916|-3.5245350553916|-3.5245350553916|-3.5245350553916|-3.5245350553916|-3.5245350553916|-3.5245350553916|-3.5245350553916|-3.5245350553916|-3.5428192284276|-3.5428192284276|-3.5428192284276|-3.5428192284276|-3.5428192284276|-3.5428192284276||-3.5428192284276|-3.5428192284276|-3.5428192284276|-3.5428192284276|-3.7022991474657|-3.7372767589919|2.9781636024355|2.9781636024355|2.9781636024355|2.9781636024355|2.9781636024355|2.9781636024355|2.9781636024355|-3.4118236835862|-3.4118236835862|-3.4118236835862|-3.4118236835862|-3.4118236835862|-3.4118236835862|-3.4118236835862|-3.4118236835862|-3.4118236835862|-3.4118236835862|-3.4118236835862|-3.4118236835862|-3.4118236835862|-3.5106373424955|-3.5429304303536|-3.6074227560239|-3.6268399281328|-3.6268399281328|-3.6268399281328|-3.6268399281328|-3.6881555233868|-3.8215616052318|-3.9189573333185|-3.9450068622515|-3.9450068622515|-3.9450068622515|-3.9575075208794|-4.0727807216789|-4.192011839035|3.4529243192876|3.4529243192876|3.4529243192876|3.4529243192876|3.383527354157|2.9997523269786|-3.5691974355438|-3.5691974355438|-3.5691974355438|-3.5691974355438|-3.5691974355438|-3.5691974355438|-3.5691974355438|-3.5691974355438|-3.5691974355438|-3.5691974355438|-3.5691974355438|-3.5691974355438|-3.5691974355438|-3.5691974355438||-3.5691974355438|-3.5691974355438|-3.5691974355438|-3.5691974355438|-3.5691974355438|-3.5691974355438|-3.5691974355438|-3.5691974355438|-3.7144636526879|-3.7279861418769|-3.7279861418769|-3.7668390531463|-3.7668390531463|-3.7668390531463|-3.7668390531463|-3.7668390531463|-4.3758212349064|-4.4134829865129|-4.4134829865129|-4.4913700538908|-4.6028000467391|-4.7479999852811|-4.9075777081025|-4.978497720137|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205||4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205||4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2484862350205|4.2258401472016|4.0819947541471|4.0277940499248|3.606949110863|3.606949110863|3.606949110863|3.606949110863|3.606949110863|3.606949110863|3.606949110863|3.606949110863|3.606949110863||3.606949110863|3.606949110863|3.606949110863|3.606949110863|3.606949110863|3.606949110863|3.606949110863|3.606949110863|3.606949110863|3.3735940128728|-4.8473159226403|-5.0022784798867|-5.0022784798867|-5.0022784798867|-5.109198487415|-5.1563628156681|-5.1563628156681|-5.1563628156681|-5.3209195887269|-5.5483439934719|-5.646771167436|-5.6765291411774|-5.6974495084071|-5.6974495084071|-5.7304357193494||-5.7304357193494|-5.7304357193494|-6.0494507576121|-6.3338340416102|-6.4137048340008|-6.8032453593464|-6.8032453593464|-6.8032453593464|-6.8454512854235|-6.8454512854235|-7.6855016041483|-8.2525017845063|-8.2752952736872|-8.2752952736872|-8.3594947835094|-8.4599940534307|-8.8318745117803|-8.8318745117803|-8.8318745117803|-8.8318745117803|-8.937992961983|-8.937992961983|-9.0583258025957|-9.0796509178825|-9.2241565024795|-9.6000695537566|-9.6000695537566|-9.7556329646639|-10.551258846448|-11.440843419152|-12.432881386101
01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE|35.605749468154|34.111022265031|31.412181133264|31.412181133264||31.412181133264|31.412181133264|31.412181133264|31.412181133264|31.369646754787|31.139607022124|30.442013605786|30.367434117787|30.367434117787|30.367434117787|30.367434117787|30.367434117787|30.367434117787|30.367434117787|30.367434117787|30.08908084128|30.08908084128|30.08908084128|29.629110621495||29.629110621495|29.193456648768|28.878840445347|28.794544324684|28.523758110942|28.523758110942|28.108865956822|28.108865956822|28.108865956822|28.108865956822|28.108865956822||28.108865956822|28.108865956822|28.014512835122|27.98370267084||27.930813308835|27.930813308835|27.930813308835|27.930813308835|27.930813308835|27.930813308835|27.930813308835|27.88496108392|27.88496108392|27.88496108392|27.834267355106|27.193908295258|27.093532519534|27.093532519534|27.093532519534|27.093532519534|26.516495387926|26.516495387926|26.516495387926||26.516495387926|26.007584919823|-28.853421772249|-28.853421772249|-28.853421772249|-28.853421772249|-29.169962658625|-30.046046855429|-30.501719186018|-30.757973939573|-30.757973939573|-30.757973939573|-30.757973939573|-30.982961105412|-31.536358908745|-31.536358908745|-31.711859892841|-32.251355699959|-32.828172847366|-32.941688826864|-32.941688826864|-32.941688826864|-32.941688826864|-32.941688826864|-32.941688826864|-32.941688826864|-32.941688826864|-32.941688826864|-32.941688826864|-32.941688826864|-32.941688826864|-32.941688826864|-32.941688826864|-32.941688826864|-32.941688826864|-33.33243211462|-33.873758567195|-34.304908713611|-34.404035849964|-34.404035849964|-34.854484023425|-35.296649126844|-35.842941872098|33.286485657984|33.286485657984|33.286485657984|33.286485657984|33.286485657984|33.286485657984|33.286485657984|33.286485657984|33.277885702282|33.277885702282|33.213377161563|33.213377161563|33.030724899106|33.030724899106|33.030724899106|33.030724899106|32.844418411048|32.631574503351|32.585802391931||32.585802391931|32.354782664957|32.129200180573|31.779945806444|31.534105781914|31.091972184489|31.091972184489|31.091972184489|31.091972184489|31.091972184489|31.091972184489|31.091972184489|31.091972184489|30.06983251076|29.377726843267|29.377726843267|29.377726843267|29.377726843267|29.377726843267|29.377726843267|29.377726843267|29.377726843267|29.377726843267|29.377726843267|29.377726843267|29.377726843267|29.377726843267|29.377726843267|28.125669701716|28.125669701716|28.125669701716|28.125669701716|28.125669701716|28.125669701716|28.125669701716|28.125669701716|28.125669701716|27.98328888741|27.98328888741|27.98328888741||27.98328888741|27.735969046899|27.735969046899|27.735969046899|27.735969046899|27.735969046899|27.735969046899|27.735969046899|27.735969046899|27.735969046899||27.735969046899|27.735969046899|27.735969046899|27.735969046899|27.735969046899|27.735969046899|27.735969046899|27.364773786338|27.364773786338|27.364773786338|27.364773786338|27.364773786338|27.364773786338|27.364773786338|27.364773786338|27.364773786338|27.364773786338||27.364773786338|27.364773786338|27.364773786338|27.364773786338|27.364773786338|27.364773786338|26.893915322392|26.345419577731|26.345419577731|26.345419577731|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124||-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-28.38767475124|-29.340634387952|-29.340634387952|-29.340634387952|-29.340634387952|-29.818393493827|-29.818393493827|-29.818393493827|-29.818393493827|-29.818393493827|-29.818393493827|-29.818393493827|-29.818393493827|-29.818393493827|-30.243493478758|-30.473325854388|-30.860918607808|-31.515464560298|-31.595378204747|-31.888083293726|-31.888083293726|-31.888083293726
01732|15965|/equities/echo-global-logis|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||27.702250445672|27.688275557223||27.688275557223|27.688275557223|27.688275557223|27.688275557223||27.65919497881|27.439105705792|27.405500417352|27.405500417352|27.193889200025|27.094877414497|26.986253611018|26.831392676488|26.679880997489|26.534867177352|26.461193656166|26.461193656166|26.258547782059|26.048886604215|26.048886604215|26.015430471528|25.844194223736|25.7495106616|25.612902843213||25.612902843213|25.544621986306|25.544621986306|25.544621986306|25.544621986306|25.544621986306|25.54080162463|25.510923602155|25.244116176026|25.012350043607|-10.245293606238|-10.245293606238|-10.245293606238|-10.245293606238|-10.571456324559|-10.571456324559|-10.688300984483|8.5868612234436|8.5868612234436|8.5868612234436|8.5868612234436|8.5868612234436|8.5868612234436|8.5868612234436|8.5868612234436|8.5868612234436|8.5868612234436|8.5868612234436|8.5868612234436|8.5868612234436|8.2154010075819|8.0510012594077|7.9477786981633|7.3791319072456|7.3791319072456|7.0844743980534|7.0063214377571|7.0063214377571|6.8959127616009|6.5485143342637|6.5261268526341|6.5056967900887|6.3879963476012|6.1436576178291|6.1436576178291|6.1436576178291|6.1436576178291|6.1436576178291|6.1436576178291|6.1436576178291|6.1436576178291|6.1436576178291|6.1436576178291|6.1436576178291|6.1436576178291|6.1436576178291|6.1436576178291|6.1436576178291|6.1436576178291|6.1436576178291|6.1436576178291|6.1436576178291||6.1436576178291|6.1436576178291|6.0502748136498|6.0502748136498|6.0502748136498|6.0502748136498|5.6633940675499|-7.8024407524338|-7.8024407524338|-7.8024407524338|-7.8024407524338|-7.8024407524338|-7.8024407524338|-7.8024407524338|-7.8037785841878|-8.1864204753169|-8.4488506702062|-8.732034010741|-8.7919768866483|-8.7919768866483|-8.7919768866483|-9.1169189144708|-9.1865765440836|-9.2623074174341|-9.7886748181908|7.604917621535|7.604917621535|7.604917621535|6.94298482226|6.94298482226|6.8317341038722|6.8317341038722|6.8317341038722|6.8317341038722|6.8317341038722|6.8317341038722|6.8317341038722|-9.3319586803058|-9.3319586803058|-9.3319586803058||-9.3319586803058|-9.3319586803058|-9.7243984859894|-9.9396095454373|-10.316510617697|7.572220304229|7.572220304229|7.572220304229|7.572220304229|7.572220304229||7.572220304229|7.572220304229|7.572220304229|7.572220304229|7.572220304229|7.572220304229|7.572220304229|7.110604686448|6.7651386999522|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328||6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4449113715328|6.4269401605468|-10.536442473875|-10.536442473875|-10.536442473875|-10.536442473875|-10.536442473875|-10.536442473875|-10.536442473875||-10.536442473875|-10.536442473875|-10.536442473875|-10.536442473875|-10.536442473875|-10.536442473875|-10.912305909729|-10.912305909729|-10.912305909729|-11.053951111475|-11.286751737241|-12.019987413225|-12.02756968796|-12.40382736325|-13.146980693308|-13.146980693308|-14.052770484782|-14.224328320663|-14.307865135582|-14.429155288705|-14.644200310187|-15.12675029379|-15.43623809397|-15.740694412256|-15.816327395996|-16.367030160251|-16.574681985308|-16.574681985308|-17.451035539232|-17.503639582157|-17.503639582157
01734|940835|/equities/marinus-pharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH|-12.380362688652|-12.380362688652|-12.482102675633|-12.482102675633||-13.608147880983|-13.878480617152|-16.841730406022|-16.841730406022|-16.841730406022|-16.841730406022|-16.841730406022|-17.169699777206|-17.322386983109|-17.322386983109|-17.322386983109|-17.64931896337|-17.763258808557|-17.763258808557|-17.763258808557|-17.763258808557|-17.765257062372|-17.765257062372|-17.909834545502||-17.909834545502|-17.909834545502|-17.909834545502|-17.909834545502|-17.909834545502|-17.909834545502|-17.909834545502|-17.909834545502|-17.909834545502|-17.909834545502|-17.952593557976||-18.061492806168|-18.07888113734|-18.145423324868|-18.549081493269||-18.899348077522|-18.899348077522|-19.092420111482|-19.328455989432|-19.794328867144|-20.398143117898|-21.000436589976|-21.587707941024|-22.331150339818|-22.331150339818|-22.479057098733|-23.127284766686|-23.455871954507|-24.103746616119|-24.547495854424|-25.040001988992|-25.424923711999|-26.214827276202|-26.214827276202||-26.214827276202|-27.176485513021|-28.161701386029|-29.783533936137|18.980441186907|18.980441186907|15.624446019068|14.915772341506|-17.097642449857|-17.097642449857|-17.097642449857|-17.097642449857|-17.097642449857|-17.097642449857|-17.097642449857|-17.097642449857|-18.414291942916|-19.639213019832|-19.86634739927|-20.054831070939|-20.535035604944|-20.780183044529|-21.554514054298|-21.706360847685|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-21.950608107054|-22.53900909049|-24.035565901936|-24.730845293669|18.319507628719|18.319507628719|15.506014183612|15.506014183612|15.506014183612|15.506014183612||15.496887491194|15.496887491194|15.496887491194|15.496887491194|14.497712497907|14.497712497907|13.809147072056|12.790918406658|12.790918406658|12.790918406658|12.790918406658|12.377687834824|11.415764012961|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|11.002357861729|10.16701984111|9.4377998213363|9.3182665352901|9.0462853649016|8.4856278360456|8.4856278360456||8.4856278360456|8.0698863599665|7.6798400982626|7.6451223806549|7.2193023315192|7.1628362990221|6.9400955148097|-8.824785815292|-8.824785815292|-8.824785815292||-8.824785815292|-8.824785815292|-8.824785815292|-8.824785815292|-8.824785815292|-8.824785815292|-8.824785815292|-8.824785815292|-8.824785815292|-8.824785815292|-8.849206644753|-8.9001932399991|-8.9001932399991|-9.1318815303647|-9.1512796429355|-9.4203994834378|-9.8637773023661||-10.052808203809|-10.093953651977|-10.186016334147|-10.186016334147|-10.186016334147|-10.186016334147|-10.186016334147|-10.205417885881|-10.221963163731|-10.221963163731|-10.221963163731|-10.932958890462|-11.919582580487|-12.314691674886|-12.465059969108|-12.465059969108|-12.465059969108|-12.465059969108|-12.465059969108|-12.465059969108|-12.465059969108|-12.465059969108|-12.465059969108|-12.465059969108|-12.465059969108||-12.886622717293|-13.389136105016|-13.730436215441|-13.730436215441|-13.730436215441|-13.730436215441|-13.730436215441|-14.620929278312|-15.031699221861|-16.394443769732|-16.491411821684|-16.491411821684|-16.887346789396|-16.893916843527|-16.893916843527|-16.893916843527|-16.893916843527|-16.893916843527|-16.893916843527|-16.893916843527|-16.893916843527|-16.893916843527|-16.893916843527|-16.893916843527|-16.893916843527|-16.909907391991|-17.057884009919|-17.057884009919|-17.057884009919|-17.057884009919|-17.057884009919
01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE|-4.6946361698864|-4.6946361698864|-4.6946361698864|-4.6946361698864||-4.6946361698864|-4.6946361698864|-4.6946361698864|-4.6946361698864|-4.6946361698864|-4.6946361698864|-4.7054290548693|-4.8126990150225|-4.9016654077886|-4.9016654077886|-4.9918503964078|3.8788387958637|3.8788387958637|3.8788387958637|3.8788387958637|3.8788387958637|3.8788387958637|3.8788387958637|3.8788387958637||3.8788387958637|3.8788387958637|3.8788387958637|3.8788387958637|3.8788387958637|3.8788387958637|3.7870429295557|3.5511589070445|3.2885098479728|3.136121951048|2.994829825234||2.9293665793997|2.846518387117|2.6552385672105|2.6552385672105||2.541799170834|2.541799170834|2.541799170834|2.541799170834|2.541799170834|2.541799170834|2.541799170834|2.541799170834|2.541799170834|2.541799170834|2.5112601331673|2.4529508327508|2.4529508327508|2.3977230362389|2.1905255507864|1.9805839008134|1.9123153362055|1.8464615779209|-2.3295828018369||-2.3295828018369|-2.3295828018369|-2.3295828018369|-2.3295828018369|-2.3295828018369|-2.3295828018369|-2.3295828018369|-2.3295828018369|-2.3295828018369|-2.3295828018369|-2.4075988141957|-2.4075988141957|-2.4075988141957|-2.4075988141957|-2.4075988141957|-2.4075988141957|-2.4075988141957|-2.4075988141957|-2.4075988141957|-2.4334431123141|-2.4350982827454|-2.4350982827454|-2.4350982827454|-2.4350982827454|-2.4350982827454|-2.4350982827454|-2.4350982827454|-2.4350982827454|-2.4350982827454|-2.526775808523|-2.5475287519008|-2.5783652422727|-2.5942946935032|-2.8275495529543|1.9269106516771|1.9269106516771|1.9269106516771|1.8578728712855|1.8141269773684|1.8141269773684|1.71274163147|1.71274163147|1.71274163147|1.71274163147|1.71274163147|1.71274163147|1.7082154149895|1.7082154149895|1.551683875707|1.4075294693645|1.4075294693645|1.3775986729739|1.3775986729739|1.3775986729739|1.3631330759434|1.3631330759434|1.3631330759434|1.2822923231024|1.0863581948698|0.93599769353136|0.93599769353136|0.74888628587971||0.74805729278904|0.74805729278904|0.74805729278904|0.74805729278904|0.74805729278904|0.74805729278904|0.74805729278904|0.74805729278904|0.73899696148084|0.70396328608908|-1.0125487774936|-1.0125487774936|-1.0125487774936|-1.0125487774936|-1.0471875568593|-1.0617639444895|0.7760991534078|0.7760991534078|0.7760991534078|-0.95441150965957|-0.95441150965957|-0.99734056992297|-1.0113381649038|-1.0113381649038|-1.0113381649038|-1.0113381649038|-1.0113381649038|-1.0113381649038|-1.0113381649038|-1.0113381649038|-1.0113381649038|-1.0113381649038|-1.0113381649038|-1.042588055431|-1.042588055431|-1.042588055431|-1.0483701000602|-1.0577780035286|-1.0577780035286|-1.0794875386853||-1.1146750288428|-1.1169966544472|-1.1169966544472|-1.1169966544472|-1.1989712727556|0.87104235713691|0.87104235713691|0.87104235713691|0.87104235713691|0.87104235713691||0.87104235713691|0.87104235713691|0.87104235713691|0.87104235713691|0.87104235713691|0.87104235713691|0.87104235713691|0.86838040556081|0.81922759399507|0.81922759399507|0.81922759399507|0.81922759399507|0.81922759399507|0.81922759399507|0.81922759399507|0.81922759399507|0.81922759399507||0.76765267448168|0.76765267448168|0.76765267448168|0.76765267448168|0.76765267448168|0.75294743860807|0.67215109134525|0.67215109134525|0.67215109134525|0.66970119172566|0.66211143969987|0.66211143969987|0.66211143969987|0.66211143969987|0.66211143969987|0.65921822785772|0.65220920575369|0.55062900608542|0.55062900608542|0.55062900608542|0.55062900608542|0.55062900608542|0.55062900608542|0.55062900608542|0.55062900608542||0.55062900608542|0.55062900608542|0.55062900608542|0.55062900608542|0.55062900608542|0.55062900608542|0.55062900608542|0.55062900608542|0.55062900608542|-1.1288625109507|-1.2457638833604|-1.2689177578714|-1.2689177578714|-1.3275419347845|-1.4198666030196|-1.4198666030196|-1.5042962623998|-1.5050634387159|-1.5050634387159|-1.5050634387159|-1.5384037829134|-1.5485041910513|-1.55778242417|-1.6113980023436|-1.6113980023436|-1.6221088864597|-1.7056765267354|-1.7258970292387|-1.7258970292387|-1.7486514759241|-1.7486514759241
01737|1171757|/equities/vine-energy|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE|18.436815838285|18.436815838285|18.436815838285|18.436815838285||18.436815838285|18.436815838285|18.436815838285|18.436815838285|18.436815838285|18.436815838285|18.436815838285|18.436815838285|18.436815838285|18.436815838285|18.436815838285|18.436815838285|18.436815838285|18.436815838285|18.436815838285|18.436815838285|18.436815838285|18.209331890586|18.209331890586||18.209331890586|18.209331890586|18.177569067746|17.600076318085|17.474841236771|17.474841236771|17.474841236771|17.474841236771|17.474841236771|17.474841236771|17.474841236771||17.474841236771|17.474841236771|17.474841236771|17.474841236771|17.474841236771|17.474841236771|17.474841236771|17.474841236771|17.474841236771|17.474841236771|17.474841236771|17.474841236771|17.474841236771|17.474841236771|17.474841236771|17.474841236771|17.474841236771|17.474841236771|17.474841236771|17.474841236771|17.474841236771|17.474841236771|17.474841236771|17.474841236771||17.235378821361|16.017087600483|15.816765094083|15.524653768478|15.524653768478|15.524653768478|15.524653768478|15.262229567|15.262229567|15.262229567|15.262229567|14.843031809538|13.447505946198|13.447505946198|13.447505946198|13.447505946198|13.447505946198|13.447505946198|13.303647271672|13.303647271672|13.303647271672|13.303647271672|13.303647271672|13.303647271672|13.303647271672|13.303647271672|13.303647271672|13.303647271672|13.303647271672|13.303647271672|13.303647271672|13.303647271672|13.303647271672|13.303647271672|13.303647271672|13.303647271672|13.303647271672|13.303647271672|13.062350043597|13.062350043597|13.062350043597|12.981499575843|12.927731019424|12.927731019424|12.927731019424|12.927731019424|12.927731019424|12.927731019424|12.927731019424|12.927731019424|12.846478538638|12.846478538638|12.846478538638|12.846478538638|12.794932305912|12.794932305912|12.794932305912|12.794932305912|12.794932305912|12.766217599489|12.766217599489|12.766217599489||12.561908865613|12.516009755314|12.465758196366|12.465758196366|12.465758196366|12.3827864504|12.195853206831|12.195853206831|12.195853206831|12.195853206831|11.67511428431|11.366710859706|11.101789216388|10.837286021249|10.837286021249|10.837286021249|10.837286021249|10.837286021249|10.837286021249|10.837286021249|10.837286021249|10.837286021249|10.837286021249|10.837286021249|10.837286021249|10.837286021249|10.837286021249|10.837286021249|10.837286021249|10.837286021249|10.837286021249|10.837286021249|10.694984729574|10.556093965951|10.445164779383|10.445164779383|10.445164779383|10.445164779383|10.3174048569|10.173524815629||10.173524815629|10.160665031418|10.160665031418|10.160665031418|10.117683565335|9.9690415682457|9.9690415682457|9.9690415682457|9.9690415682457|9.9690415682457||9.9690415682457|9.9690415682457|9.9690415682457|9.9690415682457|9.9690415682457|9.9690415682457|9.9690415682457|9.9690415682457|9.9690415682457|9.9690415682457|9.9690415682457|9.9690415682457|9.2647686867871|-10.107664671672|-10.107664671672|-10.107664671672|-10.107664671672||-10.107664671672|-10.107664671672|-10.107664671672|-10.107664671672|-10.107664671672|-10.107664671672|-10.107664671672|-10.107664671672|-10.164071497136|-10.320635301993|-10.398206427281|9.217932570215|9.217932570215|9.217932570215|9.217932570215|9.217932570215|8.9554808539769|8.6658876768875|8.6658876768875|8.6658876768875|8.4823752368079|8.3343060242452|8.2475624335384|-9.3933827161683|-9.3933827161683||-9.3933827161683|-9.3933827161683|-9.3933827161683|-9.3933827161683|-9.3933827161683|-9.3933827161683|-9.3933827161683|-9.3933827161683|-9.3933827161683|-9.4687588214756|-9.7734858502251|-9.7734858502251|-9.7734858502251|-9.8816507115741|-10.082964380923|-10.082964380923|-10.158849354522|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664|-10.169494041664
01739|1168028|/equities/908-devices-inc|R2000GROWTH|5.9932205042755|5.9932205042755|5.9932205042755|5.9932205042755||5.9932205042755|5.9932205042755|5.9932205042755|5.9932205042755|5.9932205042755|5.9932205042755|5.9932205042755|5.9932205042755|5.9932205042755|5.9932205042755|5.9932205042755|5.9932205042755|5.9932205042755|5.9932205042755|5.9932205042755|5.9932205042755|5.8263783544871|5.6431980762849|5.6245533795235||-6.1038303843629|-6.1038303843629|-6.1038303843629|-6.1038303843629|-6.1038303843629|-6.1038303843629|-6.1038303843629|-6.1038303843629|-6.1038303843629|-6.1038303843629|-6.1038303843629||-6.235922521076|-6.2940808597774|-6.4489784575801|-6.4721984705771||-6.5216092888343|-6.7560680202382|-6.7560680202382|-6.7560680202382|-6.7560680202382|-6.7560680202382|-6.7560680202382|-6.7560680202382|-6.7560680202382|-6.7560680202382|-6.7560680202382|-6.7560680202382|-6.7560680202382|-6.7560680202382|-6.7560680202382|-6.7560680202382|-6.7560680202382|-6.7560680202382|-6.7560680202382||-6.7560680202382|-6.7560680202382|-6.7560680202382|-6.7560680202382|-6.7560680202382|-6.7560680202382|-6.7560680202382|-6.9700755070467|-7.2631395073753|-7.5684882768902|-7.8753756824371|-7.8938621219922|-8.3392912477177|-9.251990195769|-9.2775373857368|-9.2775373857368|-9.2775373857368|-9.2775373857368|-9.2775373857368|-9.2775373857368|7.6833692745771|7.6833692745771|7.6833692745771|7.6833692745771|7.6833692745771|7.6833692745771|7.6833692745771|7.6833692745771|7.6833692745771|7.6833692745771|7.6833692745771|7.6833692745771|7.6833692745771|7.6833692745771|7.6833692745771|7.6833692745771|7.6275545113869|7.6275545113869|7.5789997835499|7.4879665131416|7.3985737424257|7.0461926042109|6.784936487572|6.564063032354|6.5621474935888|6.3617870045149|6.3617870045149|6.2158743487953|6.0045828672647|5.6750919126139|5.4078798054176|-6.5104510240167|-6.5104510240167|-6.5104510240167|-6.5104510240167|-6.5104510240167|-6.5104510240167|-6.5104510240167|-6.5104510240167|-6.5104510240167|-6.8063345940476|-7.1056495277491||-7.1770659278676|-7.1770659278676|-7.1770659278676|-7.1770659278676|-7.1770659278676|-7.1770659278676|-7.1770659278676|-7.3284952983641|-7.3299641025301|6.26973950196|6.26973950196|6.26973950196|6.26973950196|6.26973950196|6.26973950196|6.26973950196|6.26973950196|6.26973950196|6.26973950196|6.26973950196|6.26973950196|6.26973950196|6.26973950196|6.26973950196|6.26973950196|6.2191549597922|6.1270277564993|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491||6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491|6.0184193173491||6.0184193173491|5.9497767661632|5.9497767661632|5.7441487205782|5.7441487205782|5.7441487205782|5.5240540915903|5.4278377884159|5.3782758890369|5.3782758890369|5.3782758890369|4.751417471168|4.5820391446278|4.5820391446278|4.5820391446278|4.3462435967311|-5.8399351825843||-5.8399351825843|-5.8399351825843|-5.8399351825843|-5.8399351825843|-5.8399351825843|-5.8399351825843|-5.8399351825843|-5.9329833179193|4.6424898123204|4.6424898123204|4.549749875009|4.4985664684905|4.3255322581474|4.3255322581474|4.3255322581474|4.3085470073691|4.1644247092955|4.1644247092955|4.1644247092955|4.1644247092955|4.1644247092955|4.1644247092955|4.1644247092955|3.9310275755715|3.4313303789474||3.4313303789474|3.2120338370378|3.0349876538443|2.9941751576715|2.8955340216657|2.8955340216657|2.8955340216657|2.8955340216657|2.8955340216657|2.8955340216657|2.8955340216657|2.8955340216657|2.8955340216657|2.8955340216657|2.8955340216657|2.8955340216657|2.8955340216657|2.8955340216657|2.8955340216657|2.8267046158071|2.8155732222343|2.8155732222343|2.8155732222343|2.8155732222343|2.8155732222343|2.8155732222343|2.6672181698414|2.6672181698414|2.6672181698414|2.6672181698414|2.6672181698414
01740|1169890|/equities/extraction-oil-gas|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01741|6425|/equities/atlanticuss|R2000GROWTH|-59.646700882079|-59.646700882079|-59.646700882079|-59.646700882079||-59.646700882079|-59.646700882079|-59.646700882079|-59.646700882079|-59.646700882079|-59.646700882079|-59.646700882079|-59.646700882079|-59.646700882079|-59.646700882079|-59.646700882079|-59.646700882079|-61.819111743637|-64.046790563474|-66.174300577254|-67.473480014901|-67.678154227298|-67.678154227298|-67.737393535024||-69.338258980568|-69.338258980568|-69.338258980568|-69.658064576052|-71.142572531062|62.111592048892|62.111592048892|62.111592048892|62.111592048892|62.111592048892|62.111592048892||62.111592048892|62.111592048892|61.709500283384|61.709500283384||61.709500283384|61.709500283384|60.650836699962|60.483702493773|60.234113508977|59.493742844041|58.598945769992|58.598945769992|58.598945769992|58.487017694808|55.907921967348|53.631848637087|-59.672938161309|-59.672938161309|-59.672938161309|-59.672938161309|-59.672938161309|-59.672938161309|-59.672938161309||-59.672938161309|-59.672938161309|-59.672938161309|-59.672938161309|-59.672938161309|-59.672938161309|-59.672938161309|-60.000410694855|-60.000410694855|-60.000410694855|-60.000410694855|-60.128790373027|-60.265100155075|-62.340042075368|-62.340042075368|-62.340042075368|-62.340042075368|-62.340042075368|-62.340042075368|-62.340042075368|-62.340042075368|-62.340042075368|-62.340042075368|-62.340042075368|-62.340042075368|-62.340042075368|-62.340042075368|-62.340042075368|-62.340042075368|-62.340042075368|-62.340042075368|-62.340042075368|-62.340042075368|-62.340042075368|-62.340042075368|-62.340042075368|-62.340042075368|-64.633935673206|-65.717107701267|-66.435074408811|-67.606470726112|-68.2791337417|-71.088480782336|-73.244147009128|-74.245717678328|-77.071908378888|68.038804376676|68.038804376676|68.038804376676|68.038804376676|68.038804376676|68.038804376676|68.038804376676|65.014366720069|62.659508298112|62.659508298112|62.659508298112|62.516118551043|62.513127142354|62.230499274382|60.501385590378|60.381369763617||60.381369763617|60.300413747633|59.720457125598|58.700507747789|58.37667381726|56.063249931978|55.544358998724|55.544358998724|55.544358998724|54.481244642288|54.481244642288|54.049993284048|53.905549110639|52.682832362108|51.471480715996|47.374976437098|-54.430303725187|-54.430303725187|-54.430303725187|-54.430303725187|-54.430303725187|-55.983112291698|-56.474015081596|-56.709738453971|-57.063043286123|-57.29140063312|-57.29140063312|-57.29140063312|-57.919331561485|-58.59536892723|-59.265411343298|52.149806449583|52.149806449583|52.149806449583|52.149806449583|52.149806449583|52.149806449583|51.694636224438|51.694636224438|51.569258026204||50.841765831931|49.485292910452|49.448521189022|49.323494968733|-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954||-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954|-53.971083958954|-54.221683522037|-54.221683522037|-54.221683522037|-54.221683522037||-54.221683522037|-56.177513356531|-56.943347343167|-57.633163434885|-57.806064162676|51.218146498668|51.218146498668|51.218146498668|51.218146498668|50.288495999428|48.081799261183|48.081799261183|47.964992505003|47.964992505003|47.964992505003|47.010734537893|46.614830033843|46.614830033843|46.614830033843|46.594254830219|46.218746482069|46.218746482069|46.218746482069|45.019356475323|45.019356475323||45.019356475323|45.019356475323|45.019356475323|45.019356475323|45.019356475323|45.019356475323|45.019356475323|45.019356475323|45.019356475323|45.019356475323|45.019356475323|45.019356475323|45.019356475323|45.019356475323|45.019356475323|45.019356475323|-52.899780283908|-52.899780283908|-52.899780283908|-52.899780283908|-52.899780283908|-52.899780283908|-52.899780283908|-52.899780283908|-52.899780283908|-52.899780283908|-52.899780283908|-52.899780283908|-53.279612234941|-54.214790639735|-56.073052204821
01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE|-37.38488914655|-37.38488914655|-37.38488914655|-37.38488914655||-37.38488914655|-37.38488914655|-37.38488914655|-37.38488914655|-37.38488914655|-37.38488914655|-37.38488914655|-37.38488914655|-37.38488914655|-37.38488914655|-37.38488914655|-37.38488914655|-37.624876151331|-38.401709104595|34.609864553843|34.609864553843|34.609864553843|34.609864553843|34.609864553843||34.609864553843|34.609864553843|34.03884566791|34.03884566791|33.403717502037|32.984407725246|32.756461073443|32.756461073443|32.756461073443|32.756461073443|32.318292116108||32.302674981035|32.302674981035|32.086027909294|32.000149288821||32.000149288821|32.000149288821|32.000149288821|32.000149288821|32.000149288821|32.000149288821|32.000149288821|32.000149288821|31.30549403368|31.117682681466|30.281212977893|-34.682683117487|-34.682683117487|-34.682683117487|-34.682683117487|-34.682683117487|-34.682683117487|-34.682683117487|-34.682683117487||-34.682683117487|-34.682683117487|-34.682683117487|-34.682683117487|-34.895481462057|-35.154423681427|-35.621859726562|-36.785255907052|-36.785255907052|-36.785255907052|-36.785255907052|-36.785255907052|-37.484173348737|-37.548525866747|-37.975634637674|40.164396810872|40.164396810872|40.164396810872|40.164396810872|40.164396810872|40.164396810872|40.164396810872|40.164396810872|39.975441350256|39.892104607239|39.892104607239|39.892104607239|39.892104607239|39.892104607239|39.892104607239|39.892104607239|39.892104607239|39.892104607239|39.892104607239|39.892104607239|39.892104607239|39.892104607239|39.892104607239|39.747338910252|39.2325995182|38.93344590123|38.776049475488|38.383449514793|38.383449514793|38.383449514793|38.383449514793|38.383449514793|38.334109792098|38.243154429711|36.773914866223|36.250183693318|35.735532989931|35.597446908368|34.201361856873|33.914371501533|33.048188115853|32.96437592164|32.824306961069|32.711177291881|31.855195193833|31.279540715275|31.279540715275||31.279540715275|31.279540715275|31.244489759933|30.944432040863|30.530481096564|29.588589717346|28.516146062603|28.516146062603|28.516146062603|27.825058764449|27.825058764449|27.825058764449|27.825058764449|26.418955187258|24.896662563898|24.896662563898|24.896662563898|24.896662563898|24.896662563898|24.896662563898|24.896662563898|24.896662563898|24.269625287164|23.222716396371|23.222716396371|22.681458532128|22.681458532128|22.681458532128|22.395937026913|22.395937026913|22.317151455277|22.25196807339|22.25196807339|22.25196807339|22.25196807339|22.25196807339|22.25196807339|22.120694842209|22.120694842209|22.120694842209||22.120694842209|21.473515738238|20.956811998755|20.956811998755|20.956811998755|20.531378261224|20.531378261224|20.531378261224|20.283245168964|20.283245168964||20.283245168964|20.283245168964|20.283245168964|20.283245168964|20.283245168964|20.283245168964|20.283245168964|19.988604954923|19.704905540904|19.413295250425|19.353219922219|19.353219922219|19.353219922219|19.353219922219|19.353219922219|19.353219922219|19.353219922219||19.353219922219|19.353219922219|19.353219922219|19.353219922219|19.353219922219|19.353219922219|19.353219922219|19.353219922219|19.353219922219|18.954409316551|17.820177187932|17.49936391514|17.334572173947|-17.900080703835|-17.900080703835|-17.900080703835|-17.900080703835|-17.900080703835|-17.900080703835|-17.900080703835|-17.900080703835|-17.900080703835|-17.900080703835|-17.900080703835|-17.952780453734||-17.952780453734|-17.952780453734|-17.952780453734|-17.952780453734|-17.952780453734|-17.952780453734|-17.952780453734|-17.952780453734|-17.952780453734|-17.952780453734|-19.393059244106|-19.393059244106|-19.393059244106|-19.393059244106|-19.476293417241|-19.476293417241|-19.476293417241|-19.476293417241|-19.476293417241|-19.476293417241|-19.476293417241|-19.476293417241|-19.476293417241|-19.476293417241|-19.476293417241|-19.476293417241|-19.903102711864|-20.127535701323|-20.127535701323|-20.297635285053|-20.297635285053
01743|1163765|/equities/novus-capital-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH|-4.3104845304931|-4.3104845304931|-4.3104845304931|-4.3104845304931||-4.3309068939378|-4.3309068939378|-4.3583056845836|-4.3583056845836|-4.3583056845836|-4.3583056845836|-4.3583056845836|-4.3583056845836|-4.3583056845836|-4.3583056845836|-4.3583056845836|-4.3583056845836|-4.3583056845836|-4.3583056845836|-4.3583056845836|-4.3583056845836|-4.3583056845836|-4.3583056845836|-4.3583056845836||-4.5828397713957|-4.6328773854902|-4.6856970918102|-4.8566080874782|-4.9423422092179|-4.9464912672815|-5.0849902916812|-5.179672511514|-5.2022359990366|-5.4242122861288|-5.8337693184109||5.0048705101481|5.0048705101481|5.0048705101481|5.0048705101481||5.0048705101481|4.8004115952906|4.7924019113577|4.7379464855234|4.6741072061371|-5.4989579757273|-5.4989579757273|-5.4989579757273|-5.4989579757273|-5.5196362052214|-5.5196362052214|-5.5218511459841|-5.6428900954473|-5.8198778361467|-5.9320366614822|-6.1109295679202|-6.2060330259657|-6.311425459369|-6.532694935781||-6.5853620690486|-6.5853620690486|-6.5853620690486|-6.5853620690486|-6.5853620690486|-6.5853620690486|5.4728513348871|5.4728513348871|5.4728513348871|5.4728513348871|5.4728513348871|5.4728513348871|5.0827345703237|4.6972383232241|-4.5362159045399|-4.5396389249741|-4.5396389249741|-4.5696889455248|-4.5696889455248|-4.5696889455248|-4.5696889455248|-4.5696889455248|-4.5696889455248|-4.5696889455248|-4.5696889455248|-4.5696889455248|-4.5696889455248|-4.5696889455248|-4.5696889455248|-4.5696889455248|-4.5696889455248|-4.5696889455248|-4.6048599012615|-4.6396667038866|-4.6887964181843|-4.7997735796971|-4.8129318619881|-4.9186175090313|-4.9186175090313|-4.9186175090313|-4.9186175090313|-4.9186175090313|-4.9842969027095|-5.1272742976671|4.3556593621379|4.3556593621379|4.3556593621379|4.3556593621379|4.3556593621379|4.3556593621379|4.3556593621379|4.3556593621379|4.3556593621379|4.3556593621379|4.3556593621379|4.3556593621379|4.3556593621379|4.3556593621379|4.3556593621379|4.3556593621379|4.3556593621379|4.3556593621379||4.3556593621379|4.219899465045|4.2130286958314|4.2130286958314|4.2130286958314|4.2130286958314|4.2130286958314|4.2130286958314|4.2130286958314|4.2130286958314|4.2130286958314|4.2130286958314|4.2130286958314|4.2130286958314|4.2130286958314|4.2130286958314|4.2130286958314|4.2130286958314|4.2130286958314|4.2130286958314|4.2130286958314|4.2130286958314|4.2130286958314|4.2130286958314|4.2130286958314|4.1017216331316|4.1017216331316|4.1017216331316|3.8885794885239|3.8584867958886|3.8584867958886|3.8584867958886|3.8584867958886|3.8584867958886|3.8584867958886|3.8584867958886|3.8584867958886|3.8584867958886|3.7572075001247|3.5924526973838||3.4527252828937|3.2499723474031|3.0960804003086|3.0817559844483|3.0036178569252|2.9642976103286|2.8758862347581|2.8370053629893|2.8370053629893|2.8370053629893||2.8370053629893|2.8370053629893|2.8370053629893|2.8370053629893|2.8370053629893|2.8370053629893|2.8370053629893|2.8370053629893|-3.4249250171471|-3.4249250171471|-3.4249250171471|-3.4249250171471|-3.4335057203293|-3.5263951822917|-3.6132112790921|-3.7082734692735|-3.7676150388897||-3.8378557173611|-3.9721506666476|-4.1490562703139|-4.2482390564992|-4.2482390564992|-4.2482390564992|-4.2935989082206|-4.5028376645897|-4.5368530559379|-4.6665034479386|-5.2966706958619|4.4120327667828|4.3517072265084|4.3517072265084|4.3136200277815|4.3136200277815|3.9901333483071|3.8904258048105|-4.8878540493993|-4.8878540493993|-4.8878540493993|-4.8878540493993|-4.8878540493993|-4.8878540493993|-4.8878540493993||-4.8878540493993|-4.8878540493993|-4.8878540493993|-4.8878540493993|-4.8878540493993|-4.8878540493993|-4.8878540493993|-4.8878540493993|-4.8878540493993|-4.8948379068406|-5.1320421992443|-5.3497689364907|-5.3641878364878|-5.4479865231334|-5.7179907602534|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211|4.5548748026211
01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||54.084504212088|54.084504212088|54.084504212088|54.040949385637|53.968166714768|53.888240794186|53.849157523054||53.792398027732|53.745998122244|53.698051163387|53.630612157928|53.619923714192|53.619923714192|53.54380600032|53.466729821726|53.350809871148|53.350809871148|53.350809871148|53.200344097825|53.064827190739|52.918140237974|52.837933665566|52.825480070436|52.717756049196|52.661950394357|52.65433279325|52.498205039782|52.275226219807|52.107750371997|51.923056553806|51.763396103078|51.497665015519|51.445571394688|51.445571394688|51.22952405162|50.90502655448|50.651417758084|50.383241258304|50.238879082645|49.9912561554|49.78028362529|49.770591611514|42.303347565906|42.303347565906|42.303347565906|42.303347565906|42.303347565906|42.303347565906|42.303347565906|42.303347565906|41.797037469039|41.797037469039|41.797037469039|41.016485808833|-47.660167934679|-47.660167934679|-47.660167934679|-47.660167934679|-48.33277050895|-48.339134819447|-49.046613892654|-49.046613892654|-49.046613892654|-49.390907933027|-49.645540954571|-50.337824664624|-50.445362552572|-50.793231205332|-52.056344354801||-52.058161987919|-53.140816140639|-53.140816140639|-53.15757351503|-53.621244503736|-53.621244503736|-53.621244503736|-53.621244503736|-53.621244503736|-53.621244503736|-53.621244503736|-53.621244503736|-53.621244503736|-53.621244503736|-53.621244503736|-53.621244503736|-53.621244503736|-53.621244503736|-53.621244503736|-53.621244503736|-53.621244503736|-53.621244503736|-53.621244503736|-54.382356513076|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316||48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.912112674316|48.156743006794|47.136680555442|47.046167108857|46.988319100065|46.988319100065||46.988319100065|46.988319100065|46.838377222034|46.838377222034|46.838377222034|46.838377222034|46.838377222034|46.838377222034|46.838377222034|44.691529839803|43.685032307626|42.258368001516|40.347353072227|39.653016323827|39.653016323827|39.653016323827|39.653016323827||39.653016323827|39.653016323827|37.574463361924|33.599401149954|-45.657331190942|-46.641765960497|-46.641765960497|-46.694741337876|38.299551123475|38.299551123475|38.299551123475|38.299551123475|38.299551123475|38.299551123475|38.299551123475|38.299551123475|37.80576570177|37.306585498915|-44.809995167792|-44.809995167792|-44.809995167792|-44.809995167792|-44.809995167792|-44.809995167792|-44.809995167792||-44.809995167792|-44.809995167792|-44.809995167792|-44.809995167792|-44.809995167792|-44.809995167792|-44.809995167792|-44.809995167792|-44.809995167792|-46.046661687493|-46.985102723165|-46.985102723165|-46.985102723165|-46.985102723165|-48.596775792161|-48.596775792161|-48.596775792161|-48.596775792161|-48.596775792161|-48.596775792161|-48.596775792161|-48.596775792161|-48.596775792161|-48.596775792161|-48.596775792161|-48.596775792161|-48.596775792161|-48.596775792161|-48.596775792161|-50.019750990381|-51.402500591797
01746|16469|/equities/kopin-corp|R2000GROWTH|-2.7976815760196|-2.7976815760196|-2.7976815760196|-2.7976815760196||-2.8540462719137|-2.8697736248633|-2.9330819564021|-2.9964799303651|-3.0033605878245|-3.0033605878245|-3.0033605878245|-3.2309560979618|-3.2513655602212|-3.2513655602212|-3.2773982153109|-3.2773982153109|-3.3743866546865|-3.3743866546865|-3.409651886966|2.8191726253241|2.8191726253241|2.8191726253241|2.8191726253241||2.8191726253241|2.4760570187913|2.4760570187913|2.4760570187913|2.3317863508932|2.3317863508932|2.2958737793755|-2.8004826383891|-2.8004826383891|-2.8004826383891|-2.8004826383891||-2.8004826383891|-2.8222029426697|-2.9012129103345|-2.9012129103345||-2.9012129103345|-2.9012129103345|-2.9012129103345|-2.9012129103345|-2.9012129103345|-2.9012129103345|-2.9012129103345|-2.9012129103345|-2.9012129103345|-2.9012129103345|-2.9012129103345|-2.9012129103345|-2.9012129103345|-2.9012129103345|-2.9012129103345|-2.9012129103345|-2.9012129103345|-2.9402367180367|-3.0230096177663||-3.0230096177663|-3.0230096177663|-3.0455663288529|-3.0486848315591|-3.1749276409541|-3.1807918029797|-3.2352242025812|-3.3477491839152|-3.4674992145677|-3.5405015049838|-3.5405015049838|-3.5405015049838|-3.6029403119498|-3.6029403119498|-3.8316001262062|2.9965453954339|2.9965453954339|2.9965453954339|2.9965453954339|2.9965453954339|2.9965453954339|2.9965453954339|2.9965453954339|2.9965453954339|2.9965453954339|2.9965453954339|2.9965453954339|2.85384382618|2.85384382618|2.85384382618|2.85384382618|2.700937410334|2.6353563665762|2.6353563665762|2.6353563665762|2.6353563665762|2.6353563665762|2.5544626844608|2.0677362164616|2.048821801233|2.048821801233|2.048821801233|2.048821801233|2.048821801233|2.048821801233|2.048821801233|2.048821801233|2.048821801233|2.048821801233|1.8567463758784|1.7999137302176|1.7999137302176|1.7999137302176|1.7999137302176|1.7999137302176|1.7999137302176|1.7999137302176|1.7495560817819|1.7495560817819|1.7495560817819|1.7495560817819|1.7495560817819||1.7495560817819|1.7495560817819|1.700062307263|1.5699434489033|-2.1567634748795|-2.1567634748795|-2.1567634748795|-2.1567634748795|-2.1567634748795|-2.1567634748795|-2.1567634748795|-2.1567634748795|-2.1567634748795|-2.1567634748795|-2.1567634748795|-2.1567634748795|-2.1567634748795|-2.1567634748795|-2.1567634748795|-2.1567634748795|-2.1567634748795|-2.2419594644814|-2.2777327099673|-2.3598085420256|1.8516735175239|1.8516735175239|1.8516735175239|1.8516735175239|1.8516735175239|1.8516735175239|1.8516735175239|1.8516735175239|1.4868595113343|1.4051297195253|1.4051297195253|1.4051297195253|1.3837552741167|1.373966986934|1.3601827206629|1.3601827206629||1.3601827206629|1.3601827206629|1.3601827206629|1.3601827206629|1.3601827206629|1.3601827206629|1.3601827206629|1.3601827206629|1.3601827206629|1.3601827206629||1.3601827206629|1.3601827206629|1.3535972902976|1.3535972902976|1.3535972902976|1.3535972902976|1.3323302875848|1.2737002848355|1.217787574164|1.217787574164|1.217787574164|1.217787574164|1.217787574164|1.217787574164|1.217787574164|1.217787574164|1.217787574164||1.217787574164|1.217787574164|1.217787574164|1.217787574164|1.217787574164|1.217787574164|1.217787574164|1.217787574164|1.217787574164|1.217787574164|1.1325417143679|1.0572685315186|1.0393403306003|1.0393403306003|1.0393403306003|1.0129336730634|0.96996738330639|0.96996738330639|0.96996738330639|0.90551926047842|0.8433548030063|0.82483869093486|-1.1882514403897|-1.1882514403897|-1.1882514403897||-1.1882514403897|-1.1882514403897|-1.1962605253638|-1.1962605253638|-1.1962605253638|-1.1962605253638|-1.1962605253638|-1.1962605253638|-1.1962605253638|-1.1962605253638|-1.2947172639304|-1.3490226884348|-1.3490226884348|-1.3490226884348|-1.5268696667599|-1.6887237842583|-1.6887237842583|-1.6887237842583|-1.6978819762891|-1.7270966542237|-1.7444235070254|-1.7444235070254|-1.7444235070254|-1.7444235070254|-1.7444235070254|-1.7444235070254|-1.7444235070254|-1.7444235070254|-1.7444235070254|-1.7444235070254|-1.7444235070254
01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE|22.947568035879|22.947568035879|22.9439647471|21.834505618034||21.834505618034|21.834505618034|21.834505618034|21.834505618034|21.834505618034|21.834505618034|21.834505618034|21.834505618034|21.834505618034|21.834505618034|21.834505618034|21.834505618034|18.84583967308|18.679836421071|18.679836421071|18.679836421071|18.586484331619|18.151044203983|-20.632599985196||-20.632599985196|-20.632599985196|-20.632599985196|-20.632599985196|-20.632599985196|-20.632599985196|-20.632599985196|-20.632599985196|-20.632599985196|-20.632599985196|-20.632599985196||-20.632599985196|-20.632599985196|-20.632599985196|-20.632599985196||-20.632599985196|-20.632599985196|-20.632599985196|-20.632599985196|-20.657610217282|-20.764844885081|17.530767884101|17.530767884101|17.530767884101|17.530767884101|17.367519447369|16.94585532299|16.726919446356|16.726919446356|16.449355109938|16.218173221756|15.547970246396|-18.447270264524|-18.447270264524||-18.447270264524|-18.447270264524|-18.447270264524|-18.447270264524|-18.447270264524|-18.447270264524|-18.447270264524|-18.447270264524|-18.447270264524|-18.622256135828|15.592347633251|15.592347633251|15.592347633251|15.592347633251|15.592347633251|15.592347633251|15.592347633251|15.592347633251|15.592347633251|15.592347633251|15.065108629739|14.238374800196|14.238374800196|13.623749939061|13.175940827724|13.175940827724|13.175940827724|13.175940827724|11.562955888342|11.562955888342|11.562955888342|11.562955888342|11.562955888342|11.562955888342|11.562955888342|11.562955888342|11.562955888342|11.562955888342|11.24106209392|10.985428181142|10.985428181142|10.985428181142|10.985428181142|10.985428181142|10.883485347217|10.883485347217|10.448694845246|-11.705067823545|-11.705067823545|-11.705067823545|-11.705067823545|-11.705067823545|-11.705067823545|-11.705067823545|-11.705067823545|-11.705067823545|-11.705067823545|-11.705067823545|-11.889959974808|-11.889959974808|-11.974965888295|-11.974965888295||-11.974965888295|-11.974965888295|-11.974965888295|-11.974965888295|-11.974965888295|-11.974965888295|-11.974965888295|-12.128695362181|-12.328372762567|-12.489303480659|-12.66311474539|-12.782158950119|-12.782158950119|-12.782158950119|-12.782158950119|-13.033976823255|-13.413829730799|11.129223126434|11.129223126434|11.129223126434|11.129223126434|11.129223126434|11.129223126434|11.129223126434|11.129223126434|11.073581079932|11.04342291564|10.901875683668|-12.880260629784|-12.978622828734|-13.05914249376|-13.05914249376|-13.05914249376|-13.175279191485|-13.175279191485|-13.175279191485|-13.175279191485|-13.175279191485|-13.175279191485|-13.175279191485||-13.175279191485|-13.175279191485|-13.175279191485|-13.175279191485|-13.345865359296|-13.348183965672|-13.526870462617|11.788241659803|11.788241659803|11.788241659803||11.788241659803|11.788241659803|11.685523972691|11.634527137745|11.355218596503|11.355218596503|-12.949320694387|-12.949320694387|-12.949320694387|-12.949320694387|-12.949320694387|-12.949320694387|-12.949320694387|-12.949320694387|-12.949320694387|-12.949320694387|-12.949320694387||-12.949320694387|-12.949320694387|-13.070912463333|-13.121538257764|-13.121538257764|-13.121538257764|-13.121538257764|-13.121538257764|-13.121538257764|-13.121538257764|-13.121538257764|-13.121538257764|-13.121538257764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764||-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.509989336764|-13.533655144148|-14.551283228588|-16.316155908744|-16.316155908744|-16.316155908744|-16.316155908744|-16.316155908744|-16.316155908744|-16.316155908744|-16.316155908744|-16.316155908744|-16.316155908744|-16.334616977021|-16.45429688697|-16.506996750886|-16.507591250904|-16.507591250904|-16.507591250904|-16.635934780447|-16.861872035495|-17.087635497508|-17.64075381601|-17.64075381601
01748|1163507|/equities/vital-farms-inc|R2000GROWTH|-30.038705429769|-30.038705429769|-30.038705429769|-30.038705429769||-30.038705429769|-30.038705429769|-30.038705429769|-30.636981887258|-30.636981887258|-30.91442459892|-31.264981353871|-31.264981353871|-31.264981353871|-31.429429461868|-31.429429461868|-31.429429461868|-31.429429461868|-31.429429461868|-31.429429461868|-31.429429461868|-31.429429461868|-31.429429461868|-31.730126939782||-32.808041769673|-33.345534543649|-33.92003783082|-33.941065350842|-33.941065350842|-33.941065350842|-33.941065350842|-33.941065350842|-33.941065350842|-34.234517671081|-35.573352921244||-35.654818799|-35.654818799|-35.654818799|-35.654818799||-35.654818799|-35.654818799|-35.654818799|-35.654818799|-35.654818799|-35.654818799|-35.654818799|-35.654818799|-35.654818799|-35.654818799|-35.654818799|-35.654818799|-35.654818799|-35.654818799|-35.654818799|-35.654818799|-36.484149889234|-36.484149889234|-36.484149889234||-36.484149889234|-36.484149889234|-36.484149889234|-36.817954849573|-36.817954849573|-36.817954849573|-36.817954849573|-36.824672724772|-37.681782046319|-37.681782046319|-37.681782046319|-37.681782046319|-37.681782046319|-37.681782046319|-37.681782046319|-37.681782046319|-37.681782046319|-37.681782046319|-38.472536607319|-39.496706375076|-40.11020192459|-41.205667806497|-42.597965161923|-43.077178434241|-43.077178434241|-43.489366376519|-44.600408382018|-44.855012760686|-44.855012760686|-44.855012760686|-44.855012760686|-44.855012760686|-44.855012760686|-44.855012760686|-44.855012760686|-44.855012760686|-44.855012760686|-44.855012760686|-44.855012760686|-44.855012760686|-44.855012760686|-46.362535133863|-46.362535133863|-46.362535133863|-46.362535133863|-48.131426112414|-49.177419309882|-49.809354390334|-50.907059552085|-51.477335693452|-51.786770028111|46.225264971784|46.225264971784|46.225264971784|46.225264971784|46.225264971784|46.225264971784|46.225264971784|46.225264971784|46.225264971784|46.225264971784|46.225264971784||46.225264971784|46.225264971784|46.225264971784|45.544738603224|45.426653783178|44.435726925902|44.046361496242|43.687977440308|43.687977440308|42.688306842855|41.639229918643|41.061366347388|40.374850250963|39.522611169554|39.106150446708|38.964833165071|35.464192815248|-39.785402846324|-39.785402846324|-39.785402846324|-39.785402846324|35.43199343566|35.43199343566|35.43199343566|35.43199343566|35.43199343566|35.43199343566|35.43199343566|35.18846613886|35.18846613886|35.18846613886|35.18846613886|35.18846613886|35.18846613886|35.18846613886|35.18846613886|35.18846613886|35.100852898895|35.100852898895|35.100852898895||35.100852898895|34.624125299784|34.334427950484|33.929920114525|33.781022086681|33.552196731105|32.793573845244|32.101137049209|32.101137049209|32.101137049209||30.974595475209|29.578439739029|-33.733534087215|-33.733534087215|-33.733534087215|-33.733534087215|-33.733534087215|-33.733534087215|-33.733534087215|-33.733534087215|-34.425209404665|-34.895032540115|-35.129480087263|-35.73043630386|-35.73043630386|-36.472040470712|31.991947070835||31.991947070835|31.991947070835|31.991947070835|31.991947070835|31.991947070835|31.991947070835|31.991947070835|31.991947070835|31.991947070835|31.991947070835|31.991947070835|31.991947070835|31.991947070835|31.621140420842|31.621140420842|31.621140420842|30.215711103996|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066||-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-34.725217934066|-35.160141966535|-35.409924001377|-36.391771505188|-36.391771505188|-36.391771505188|-36.391771505188|-36.391771505188|-36.391771505188|-36.391771505188|-36.391771505188|-36.391771505188
01749|15765|/equities/century-casinos|R2000GROWTH|1.4156604638166|1.3792338956801|1.3621684117059|1.3621684117059||1.3621684117059|1.3621684117059|1.3621684117059|1.3621684117059|1.3621684117059|1.3621684117059|1.3621684117059|1.3621684117059|1.3621684117059|1.3621684117059|1.3621684117059|1.3621684117059|1.3621684117059|1.3621684117059|1.3621684117059|1.3621684117059|1.3621684117059|1.3621684117059|1.3621684117059||1.3621684117059|1.3621684117059|1.3187205110369|1.2825671671031|1.2825248923564|-1.601714929469|-1.601714929469|-1.601714929469|-1.601714929469|-1.601714929469|-1.601714929469||-1.601714929469|-1.6346832144344|-1.6405391297968|-1.6405391297968||-1.6405391297968|-1.6405391297968|-1.6475022082019|-1.6475022082019|-1.6475022082019|-1.6507579689211|-1.6733978197515|-1.6882197576033|-1.7104866105489|-1.7104866105489|-1.7104866105489|-1.7413086593093|-1.7413086593093|-1.7413086593093|-1.7413086593093|-1.7840096155738|-1.8447329048686|-1.8947032165055|-1.9060138360371||-1.9060138360371|-1.9677931617487|-1.9812801109077|-1.9812801109077|-1.9812801109077|-2.0537380959765|-2.0537380959765|-2.0537380959765|-2.1156519266989|-2.1156519266989|-2.1156519266989|-2.1156519266989|-2.1156519266989|-2.1156519266989|-2.2337887469506|-2.2337887469506|-2.2337887469506|-2.3147101737804|-2.3147101737804|-2.3740335612106|-2.5732512729904|-2.5732512729904|-2.5737707275777|-2.5737707275777|-2.5737707275777|-2.629134153727|-2.6299625470032|-2.6299625470032|-2.6299625470032|-2.6836139707421|-2.7512822182813|-2.7825286751224|2.3488280407558|2.3488280407558|2.3488280407558|2.3488280407558|2.3488280407558|2.3488280407558|2.3488280407558|2.3488280407558|2.3488280407558|2.3488280407558|2.3488280407558|2.3488280407558|2.3488280407558|2.3488280407558|2.3488280407558|2.3488280407558|2.3488280407558|2.3488280407558|2.3488280407558|2.3488280407558|2.3488280407558|2.3488280407558|2.3488280407558|2.3488280407558|2.3488280407558|2.3488280407558|2.3488280407558|2.3488280407558|2.3009200484631|2.2639837338434||2.2639837338434|2.2639837338434|2.1804304346021|2.1804304346021|2.1554782903388|2.0666425400526|2.038491692096|-2.5692390862318|-2.5692390862318|-2.5692390862318|-2.5692390862318|-2.5692390862318|-2.5692390862318|-2.5692390862318|-2.5692390862318|-2.5692390862318|-2.5692390862318|-2.5692390862318|-2.5692390862318|-2.5854878098007|2.1329356839123|2.1329356839123|2.1329356839123|2.1329356839123|2.1329356839123|2.127433941305|2.1241711218493|2.1126474916785|2.1126474916785|2.1126474916785|2.1126474916785|2.1126474916785|2.0184971425102|1.9733302431157|1.9520534474235|1.9520534474235|1.9444386637662|1.9444386637662|1.9444386637662|1.9444386637662||1.9444386637662|1.9444386637662|1.9444386637662|1.9444386637662|1.9444386637662|1.9444386637662|1.9444386637662|1.9444386637662|1.9444386637662|1.9444386637662||1.9419364797301|1.9419364797301|1.8416461665572|1.8308746745968|1.8308746745968|1.8308746745968|1.8092163724793|1.7163514476234|1.649087582745|1.649087582745|1.6212306140946|1.5769229066689|1.5739530022535|1.5739530022535|1.5739530022535|1.5739530022535|1.5199976624817||1.4807699561597|1.4807699561597|1.4807699561597|1.4807699561597|1.4807699561597|1.4807699561597|1.4807699561597|1.4807699561597|1.3600054317581|-1.5612658412951|-1.5612658412951|-1.5612658412951|-1.5612658412951|-1.5612658412951|-1.5612658412951|-1.5612658412951|-1.5612658412951|-1.5712954304503|-1.5845451981669|-1.5845451981669|-1.5845451981669|-1.612977984972|-1.6487977675015|-1.6769475132684|-1.6774305999787||-1.7037229391418|-1.7037229391418|-1.7446921768545|-1.8102135661309|-1.8435705969803|-1.8637033949326|-1.8637033949326|-1.8637033949326|-1.8911093352051|-1.937399261286|-2.0076658980605|-2.0449065120747|-2.0551738906492|-2.1210264815875|-2.2044739142599|-2.2615820981333|-2.2728173991865|-2.2728173991865|-2.3221288297434|-2.3221288297434|-2.3903042645211|-2.4764936070702|-2.5442480798477|-2.5442480798477|-2.5442480798477|-2.5821644791755|-2.8537271164957|-2.8760135596664|-3.0297706464563|-3.088078403874|-3.1795315614495
01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE|60.469383034597|60.469383034597|60.469383034597|60.469383034597||60.469383034597|60.469383034597|60.469383034597|60.469383034597|60.469383034597|60.469383034597|60.469383034597|60.469383034597|60.469383034597|60.469383034597|60.469383034597|60.469383034597|60.469383034597|60.469383034597|60.469383034597|60.469383034597|60.469383034597|60.469383034597|60.469383034597||60.469383034597|59.504037417184|59.147164143415|59.147164143415|59.147164143415|59.147164143415|-63.57493590488|-63.57493590488|-63.57493590488|-63.57493590488|-63.64826180288||-64.28438691904|-64.954153164778|-65.091483538722|-65.091483538722|-65.64053751956|-66.076154571226|-66.445170143633|-66.794632094204|-67.178203734093|-67.570822354083|-67.714844619704|-68.065661866877|-68.219069436097|-68.82249710954|-68.82249710954|-68.82249710954|-68.82249710954|-68.82249710954|-68.82249710954|-68.82249710954|-68.82249710954|-68.82249710954|-68.82249710954|-68.82249710954||-68.82249710954|-68.82249710954|-68.82249710954|-69.666196112244|-70.471927172647|-70.471927172647|-70.471927172647|-72.429452373702|-73.880225554791|-75.568864813212|-76.764182185395|-76.764182185395|-78.005201021017|-80.168669028615|-82.342964909182|-86.565089634377|-86.565089634377|-86.565089634377|-86.565089634377|-87.740656776912|-89.329338201424|80.481111270218|80.481111270218|80.481111270218|78.694008012645|-86.323991546265|-86.323991546265|-86.323991546265|-86.323991546265|-86.323991546265|-86.323991546265|-86.323991546265|-86.323991546265|-86.323991546265|-86.323991546265|-86.965823024767|-87.720912132283|-88.993307716645|81.315827408449|81.315827408449|81.315827408449|81.315827408449|81.315827408449|81.315827408449|81.315827408449|81.315827408449|81.315827408449|81.315827408449|81.315827408449|80.746146405296|80.746146405296|80.746146405296|80.746146405296|80.746146405296|80.746146405296|80.105055058221|80.105055058221|80.105055058221|79.47026394885|79.47026394885|79.47026394885|79.47026394885||79.47026394885|79.47026394885|79.47026394885|79.47026394885|79.47026394885|78.49602432325|78.49602432325|78.49602432325|78.49602432325|76.899472555348|76.840523332168|76.733363038753|76.432066686125|74.232750176364|74.232750176364|74.232750176364|71.294218962914|70.909852848366|70.909852848366|70.909852848366|70.909852848366|70.909852848366|70.909852848366|70.909852848366|70.390390460045|70.204650769448|70.204650769448|69.944329762813|69.944329762813|69.944329762813|69.944329762813|69.944329762813|69.944329762813|69.944329762813|69.944329762813|69.215232887717|69.215232887717|69.215232887717|69.215232887717|69.215232887717||69.215232887717|67.748309284285|-72.337276819674|-72.337276819674|-72.337276819674|-72.337276819674|-72.337276819674|-72.337276819674|-72.337276819674|-72.337276819674||-72.337276819674|-72.645862556528|-72.718783029024|-72.718783029024|-72.718783029024|-72.718783029024|-72.718783029024|-72.718783029024|-72.718783029024|-72.718783029024|-72.718783029024|-72.718783029024|-72.718783029024|-72.718783029024|-72.718783029024|-72.718783029024|-72.718783029024||-72.718783029024|-72.718783029024|-75.685312306555|-77.956210281751|-78.458400483166|-78.458400483166|-78.458400483166|-78.458400483166|-78.458400483166|-78.458400483166|-78.458400483166|-78.95438383248|-78.95438383248|-80.002930515635|-81.434923456364|-82.330241346354|-82.330241346354|-82.330241346354|-82.330241346354|-82.330241346354|-82.330241346354|-82.330241346354|-82.330241346354|-82.330241346354|-82.330241346354||-84.315818247313|-84.315818247313|-84.315818247313|-84.315818247313|-84.315818247313|-86.084848702847|-86.084848702847|-86.084848702847|-86.501775861778|-86.728966740545|-89.828292665411|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388|-90.054215884388
01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE|-2.490670777065|-2.490670777065|-2.490670777065|-2.490670777065||-2.490670777065|-2.490670777065|-2.490670777065|-2.490670777065|-2.490670777065|-2.490670777065|-2.490670777065|-2.490670777065|-2.490670777065|-2.490670777065|-2.4939674676596|-2.5466804439424|-2.5868449536295|2.3057412775476|2.3057412775476|2.3057412775476|2.3057412775476|2.3057412775476|2.3057412775476||2.3057412775476|2.3057412775476|2.3057412775476|2.3057412775476|2.3057412775476|2.3057412775476|2.3057412775476|2.3057412775476|-2.5224083584943|-2.5224083584943|-2.5224083584943||-2.5224083584943|-2.5224083584943|-2.548359651654|-2.548359651654||-2.548359651654|-2.548359651654|-2.548359651654|-2.548359651654|-2.548359651654|-2.548359651654|-2.548359651654|-2.5945663002785|-2.5970069987301|-2.5970069987301|-2.5970069987301|-2.5970069987301|-2.5970069987301|-2.5970069987301|-2.5970069987301|-2.5970069987301|-2.6105633557642|-2.6961815821688|-2.6981716089715||-2.6981716089715|-2.6981716089715|-2.6981716089715|-2.6981716089715|-2.7645406252002|2.2992763750445|2.2992763750445|2.2992763750445|2.2992763750445|2.2992763750445|2.2992763750445|2.2011404956592|2.1434894364424|2.074815481188|2.074815481188|2.074815481188|2.074815481188|2.074815481188|2.074815481188|2.074815481188|2.074815481188|2.074815481188|2.074815481188|2.074815481188|2.074815481188|2.074815481188|2.074815481188|2.074815481188|2.074815481188|2.074815481188|2.074815481188|2.0716729134176|2.0716729134176|2.0716729134176|2.0716729134176|1.9668588207666|1.854783833842|-2.1195097848117|-2.1195097848117|-2.1195097848117|-2.1195097848117|-2.1195097848117|-2.155344232844|-2.1707380380086|-2.1781503060233|-2.1781503060233|-2.1781503060233|-2.1781503060233|-2.1781503060233|-2.1781503060233|-2.1781503060233|-2.1781503060233|-2.1781503060233|-2.1781503060233|-2.1781503060233|-2.1781503060233|-2.1781503060233|-2.1781503060233|-2.1781503060233|-2.1781503060233|-2.1781503060233|-2.1781503060233||-2.1781503060233|-2.1781503060233|-2.1781503060233|-2.1781503060233|-2.2109001622841|-2.2109001622841|-2.2109001622841|-2.2109001622841|-2.2846112832146|-2.3479014684445|-2.369334948249|-2.4340944027319|-2.5311048202399|-2.5569324034544|-2.5569324034544|-2.5569324034544|-2.5569324034544|-2.5569324034544|-2.5569324034544|-2.5569324034544|-2.5569324034544|-2.5569324034544|-2.5569324034544|-2.5945971032085|-2.6662411976856|-2.7259624588271|-2.757736151724|-2.7745353665766|-2.7745353665766|-2.7745353665766|-2.8722948594023|-2.9091888713759|-2.9353765699512|-3.0315294898491|-3.2034159674623|2.6552661570695|2.6552661570695|2.6552661570695|2.5575179560082|2.5261310452771||2.5068900916988|2.5068900916988|2.4719409993884|2.4719409993884|2.4719409993884|2.3846566336682|2.3675537339032|2.3675537339032|2.3675537339032|2.3556150850522||2.3151279353287|2.2479200123842|2.2343555952769|2.1600070031167|2.1600070031167|2.1429099045272|2.1429099045272|2.1136977823044|2.1136977823044|2.1136977823044|2.1136977823044|2.1136977823044|2.1136977823044|2.1136977823044|1.8574419851066|1.8454912166862|-0.74490534072624||-0.74490534072624|-0.74490534072624|-0.74490534072624|-0.74490534072624|-0.74490534072624|-0.74490534072624|-0.74490534072624|-0.74490534072624|-0.74490534072624|-0.74490534072624|-0.74490534072624|-0.74490534072624|-0.75001147395489|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743||-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.75637561618743|-0.76563958922424|-0.83210233625878|-0.860613708994|-0.8790152098307|-0.88890577638249|0.74181630405256|0.74181630405256|0.7397958812059|0.73838964986961|-0.84169510857013|-0.84169510857013|-0.84169510857013|-0.84169510857013|-0.84707033139753|-0.84707033139753|-0.84707033139753|-0.84707033139753|-0.84707033139753|-0.84707033139753|-0.87121701353444|-0.87222475702329|-0.87222475702329
01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE|30.504983897997|30.504983897997|30.504983897997|30.504983897997||30.504983897997|30.504983897997|30.504983897997|30.35961004637|30.35961004637|30.104179304596|30.104179304596|29.994922021756|29.868812587011|29.868812587011|29.868812587011|29.868812587011|29.868812587011|29.868812587011|29.868812587011|29.868812587011|29.868812587011|29.868812587011|29.868812587011||29.868812587011|29.867847153598|29.64066314372|29.455181118212|29.202146526136|28.949884834067|28.500428029978|28.438120314472|28.438120314472|28.303122537406|28.303122537406||28.303122537406|28.303122537406|28.27845362414|28.27845362414||28.210574336616|28.210574336616|28.210574336616|28.210574336616|28.210574336616|28.210574336616|27.936327740695|27.936327740695|27.68475818319|27.670308851344|26.892009919598|-29.217651084805|-29.217651084805|-29.217651084805|-29.217651084805|-29.217651084805|-29.217651084805|-29.217651084805|-29.217651084805||-29.217651084805|-29.217651084805|-29.217651084805|-29.217651084805|-29.217651084805|-29.217651084805|-29.217651084805|-29.529199381111|-29.529199381111|-29.739666589364|-29.804402179022|-29.804402179022|-30.142669486226|-30.60164917754|-31.204266429464|-31.4519621272|-31.808846833432|-32.560107736813|-32.699552356122|-33.125959598133|-33.125959598133|-36.492775399132|-36.492775399132|-36.492775399132|-36.492775399132|-36.492775399132|-36.492775399132|-36.492775399132|-36.492775399132|-36.492775399132|-36.492775399132|-36.492775399132|-36.555860367796|-36.955399662677|-37.190223647956|-37.397803149625|-37.525752846846|-38.067499814706|35.615453855216|35.615453855216|35.615453855216|35.615453855216|35.615453855216|35.615453855216|35.615453855216|35.615453855216|35.615453855216|35.615453855216|35.615453855216|35.615453855216|35.615453855216|35.615453855216|35.615453855216|35.615453855216|35.615453855216|35.615453855216|35.615453855216|35.615453855216|35.309392655358|35.097241839287|34.827301290042|34.827301290042||34.827301290042|34.827301290042|34.68255559869|34.474050754391|33.681546787512|33.362272267089|33.259326394184|33.259326394184|33.259326394184|32.745918149368|32.745918149368|32.745918149368|32.745918149368|31.649008930409|31.306676285606|31.306676285606|30.99929691683|30.99929691683|30.99929691683|30.634940426998|29.972774180497|29.938139660188|28.180710614862|26.640479972959|26.640479972959|26.640479972959|26.640479972959|26.640479972959|26.640479972959|26.640479972959|26.640479972959|26.640479972959|26.640479972959|26.640479972959|26.640479972959|26.640479972959|26.640479972959|26.614480640417|26.614480640417|26.549978523261||26.296087455757|26.2710428238|26.059452894142|26.059452894142|26.059452894142|26.059452894142|25.815281869054|25.815281869054|25.815281869054|25.815281869054||25.815281869054|25.815281869054|25.815281869054|25.815281869054|25.815281869054|25.815281869054|25.815281869054|25.604606876991|25.604606876991|25.463685681563|25.463685681563|25.463685681563|25.463685681563|25.463685681563|25.463685681563|25.463685681563|25.463685681563||25.463685681563|25.463685681563|25.463685681563|25.463685681563|25.36520648239|25.308285133021|25.066453795888|25.066453795888|25.066453795888|24.468838114714|23.95037692915|23.839028929456|23.515780998007|23.515780998007|23.515780998007|23.449277958092|23.137478856904|23.137478856904|-23.564703570159|-23.564703570159|-23.564703570159|-23.564703570159|-23.564703570159|-23.564703570159|-23.564703570159||-23.564703570159|-23.564703570159|-23.564703570159|-23.564703570159|-23.564703570159|-23.564703570159|-23.564703570159|-23.564703570159|-23.564703570159|-23.564703570159|-23.858699174227|-24.124937346322|-24.124937346322|-24.143011708666|-24.143011708666|-24.143011708666|-24.143011708666|-24.143011708666|-24.143011708666|-24.143011708666|-24.143011708666|-24.143011708666|-24.143011708666|-24.143011708666|-24.143011708666|-24.425235372571|-24.647778440741|-24.647778440741|-24.647778440741|-24.647778440741|-24.647778440741
01753|32540|/equities/brightcove|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE|3.9552893922188|3.9552893922188|3.9552893922188|3.9552893922188||3.8648979092668|3.8648979092668|3.8648979092668|3.8648979092668|3.8648979092668|3.8648979092668|3.8648979092668|3.8648979092668|3.8648979092668|3.8648979092668|3.8648979092668|3.8648979092668|3.8648979092668|3.8648979092668|3.8648979092668|3.8648979092668|3.8648979092668|3.8648979092668|3.8648979092668||3.8648979092668|3.8648979092668|3.8648979092668|3.8648979092668|3.8648979092668|3.8648979092668|3.8648979092668|3.8648979092668|3.5155057215508|3.5155057215508|3.5155057215508||3.5155057215508|3.5155057215508|3.5155057215508|-4.3935882479694|-4.3935882479694|-4.3935882479694|-4.3935882479694|-4.3935882479694|-4.3935882479694|-4.3935882479694|-4.3935882479694|-4.3935882479694|-4.3935882479694|-4.3935882479694|-4.3935882479694|-4.3935882479694|-4.4169350517106|-4.4169350517106|-4.4169350517106|-4.4169350517106|-4.4169350517106|-4.4927057836136|-4.7157840037435|-4.7240118097486||-4.7240118097486|-4.8202020008499|3.8054393911659|3.8054393911659|3.8054393911659|3.8054393911659|3.8054393911659|3.7410435835851|3.5004854301031|3.5004854301031|3.5004854301031|3.5004854301031|3.5004854301031|3.5004854301031|3.5004854301031|3.5004854301031|3.5004854301031|3.5004854301031|3.5004854301031|3.5004854301031|3.5004854301031|3.5004854301031|3.5004854301031|3.5004854301031|3.1956792623166|3.1956792623166|3.1956792623166|3.1829768850145|2.9050892264044|-3.8578022519035|-3.8578022519035|-3.8578022519035|-3.8578022519035|-3.8578022519035|-3.9097802285004|-4.0203150588848|-4.0203150588848|-4.0381277356521|-4.1298642593374|-4.2142935679743|-4.2956039559388|-4.3928277364352|-4.3928277364352|-4.3928277364352|-4.5959196743015|-4.6631611942297|-4.6631611942297|-4.6631611942297|-4.6631611942297|-4.6631611942297|-4.6631611942297|-4.6631611942297|-4.6631611942297|-4.899731408988|3.8678668991795|3.8678668991795|3.8678668991795|3.8678668991795|3.8678668991795|3.8678668991795|3.8678668991795|3.6485573468463||3.6419042051889|3.6419042051889|3.3482271500271|3.1496524885674|3.1384916918565|2.9252684002771|2.625576152366|2.4047025039382|2.4047025039382|2.3404469978892|2.3404469978892|-2.002754922499|-2.002754922499|-2.002754922499|-2.002754922499|-2.002754922499|-2.002754922499|-2.002754922499|-2.002754922499|-2.002754922499|-2.002754922499|-2.002754922499|-2.002754922499|-2.002754922499|-2.002754922499|-2.0248721195479|-2.0651812515822|-2.0651812515822|-2.0651812515822|1.5405541540443|1.5405541540443|1.5405541540443|1.5405541540443|1.5405541540443|1.5405541540443|1.5405541540443|1.5405541540443|1.5160157019628|1.348350802476|-1.6511325036673||-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673||-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673||-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6511325036673|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406||-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.6648426901406|-1.677603000966|-1.7895588417487|-1.8500653858137|-1.8517393199549|-1.8952658737088|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724|1.5568369827724
01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE|-58.638228245722|-60.391366768929|-62.509413646494|-62.509413646494||-62.509413646494|-62.509413646494|-62.528236732256|-64.780818896572|-68.506471048504|-68.506471048504|-68.506471048504|-68.506471048504|-68.506471048504|-69.537189680901|-70.509653946389|-71.164616581058|-71.455128559641|-74.192085779566|-76.57760033595|-76.57760033595|-76.932806662417|-76.932806662417|-79.275897851362||-79.282945475855|-79.282945475855|-79.282945475855|-79.282945475855|-79.282945475855|-79.282945475855|-79.282945475855|-79.282945475855|-79.282945475855|-79.282945475855|-79.282945475855||-79.698275215829|-79.698275215829|-79.698275215829|-79.698275215829||-79.698275215829|-79.698275215829|-79.698275215829|-79.698275215829|-79.698275215829|-79.698275215829|71.022281666727|71.022281666727|71.022281666727|69.254200003909|68.598262067473|68.598262067473|68.598262067473|68.598262067473|68.598262067473|68.598262067473|68.598262067473|67.145410374178|64.947401076968||64.509811466544|64.509811466544|64.509811466544|64.509811466544|64.509811466544|64.509811466544|64.509811466544|64.509811466544|64.509811466544|64.509811466544|64.509811466544|64.509811466544|64.509811466544|64.509811466544|64.509811466544|64.509811466544|64.509811466544|64.509811466544|64.509811466544|64.509811466544|64.509811466544|64.509811466544|64.509811466544|64.38268504713|64.38268504713|-73.685075668671|-73.685075668671|-73.685075668671|-73.685075668671|-73.685075668671|-75.295972560302|-75.295972560302|-75.295972560302|-76.196404715375|-76.196404715375|-76.196404715375|-76.196404715375|-78.403228834819|-79.696644251669|-79.696644251669|-80.779853212278|-80.779853212278|-80.779853212278|-82.913103487139|-83.203446708394|-84.946885570633|-86.384921844049|-86.384921844049|-87.478798132521|-87.535318098089|-87.535318098089|-87.535318098089|-88.260888641289|-88.260888641289|-88.495288716927|-88.495288716927|-90.994661396493|-91.363862550455|-91.363862550455|-91.363862550455|-91.363862550455|-91.740406818079||-94.591007253513|-95.470843020396|-96.51926707263|-96.528632895099|-96.698002448243|-96.698002448243|-96.698002448243|-96.698002448243|-96.698002448243|-97.517508416885|-97.564733405371|-97.643972754342|-97.643972754342|-97.643972754342|-97.760806163001|-98.74645220775|-99.597619660901|-100.18965491565|-100.86854322129|-100.86854322129|-100.86854322129|-100.86854322129|-100.86854322129|-100.86854322129|-101.37998324162|-102.07290025029|-102.36264573505|-107.21298013956|-107.21298013956|-107.21298013956|-107.21298013956|-107.21298013956|-107.21298013956|-107.21298013956|-108.3752550155|-108.92555809353|-108.997910885|-108.997910885|-108.997910885|-108.997910885||-108.997910885|-108.997910885|-108.997910885|-108.997910885|-108.997910885|-108.997910885|-108.997910885|-108.997910885|-108.997910885|-108.997910885||-108.997910885|-111.43017684529|-114.3085330494|-115.53475862165|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552||-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-115.92425919552|-120.4338685262|-120.4338685262|-120.4338685262||-125.48714841602|-126.07375526931|-126.07375526931|-126.07375526931|-126.07375526931|-126.07375526931|-126.07375526931|-126.07375526931|-126.07375526931|-129.02510742799|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995|108.76544446995
01756|15560|/equities/biodel-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01757|941754|/equities/avita-medical-ltd|R2000GROWTH|3.524818272385|-4.5851485287105|-4.5851485287105|-4.5851485287105||-4.5851485287105|-4.5851485287105|3.7745334275799|3.7745334275799|3.7745334275799|3.7745334275799|3.7745334275799|3.7745334275799|3.7745334275799|3.7745334275799|3.7745334275799|3.7745334275799|3.7745334275799|3.7332509427694|3.7332509427694|3.6300012170637|3.3299679159417|3.191319876169|3.1483194619499||3.1483194619499|-3.8129104367649|-3.8129104367649|-3.8129104367649|-3.8129104367649|-3.8129104367649|-3.8129104367649|-3.8507339018093|-3.904704360775|-3.9048043012527|-3.9048043012527||-3.9048043012527|-3.9048043012527|-3.9048043012527|-3.9048043012527|-3.9048043012527|-3.9048043012527|-3.9048043012527|-3.9048043012527|-3.9048043012527|-3.9048043012527|-3.9048043012527|-3.9048043012527|-4.0191992521184|-4.0740727694971|-4.0740727694971|-4.0740727694971|-4.0740727694971|-4.1635809642455|-4.1908544423514|-4.1908544423514|-4.1908544423514|-4.2683700280968|-4.2683700280968|-4.2683700280968||-4.2683700280968|-4.2683700280968|-4.2683700280968|-4.2683700280968|-4.2683700280968|-4.2683700280968|-4.2683700280968|-4.2683700280968|-4.2683700280968|-4.2683700280968|-4.2683700280968|-4.2683700280968|-4.2683700280968|-4.2683700280968|-4.2683700280968|-4.3881889402407|-4.556753882113|-4.556753882113|-4.556753882113|-4.556753882113|-4.6341709917816|-4.676856710517|-4.8235241991542|-5.0337602807705|-5.1046391012078|-5.1415880258222|-5.2297881100083|-5.2297881100083|-5.4214090079626|5.0645963063016|5.0645963063016|5.0645963063016|5.0645963063016|5.0645963063016|5.0645963063016|5.0645963063016|5.0645963063016|5.0645963063016|5.0645963063016|5.0645963063016|5.0645963063016|5.0645963063016|5.0645963063016|5.0645963063016|5.0645963063016|5.0645963063016|5.0645963063016|5.0645963063016|5.0645963063016|5.0645963063016|5.0645963063016|5.0645963063016|5.0645963063016|-5.0374078047763|-5.0374078047763|-5.0374078047763|-5.1523925714153|-5.1523925714153|4.2345110785194|4.2345110785194|4.2345110785194|4.2345110785194||4.2345110785194|4.2345110785194|4.2345110785194|4.2345110785194|4.2345110785194|4.2345110785194|4.2345110785194|4.2345110785194|4.2345110785194|4.2345110785194|4.2345110785194|4.2321847424714|4.2185607735546|3.4217840901383|-5.3765713708185|-5.3765713708185|4.8918252058289|4.8918252058289|4.8918252058289|4.8918252058289|4.8918252058289|4.8918252058289|4.8918252058289|4.8918252058289|4.8918252058289|4.8918252058289|4.8918252058289|4.8918252058289|4.8260663212518|4.8260663212518|4.8260663212518|4.8260663212518|4.8260663212518|4.8260663212518|4.8260663212518|4.7967618881895|4.7967618881895|-5.925460888943|-5.925460888943|-5.925460888943||-5.925460888943|-5.925460888943|-5.925460888943|-5.925460888943|-5.925460888943|-5.925460888943|-5.925460888943|-6.0643343947562|-6.2728819903808|-6.2728819903808||-6.3248688178016|-6.4890209786045|-6.7058566799813|-6.7840073628617|-7.1709972535452|-7.2044158617492|-7.2044158617492|-7.2044158617492|-7.2044158617492|-7.2044158617492|-7.2168137554417|-7.2168137554417|-7.2168137554417|-7.2168137554417|-7.6411818402884|-7.7274241334727|-7.9136379699498||-8.0977644104195|-8.2386271046745|-8.5634743954459|-8.5661721996956|-8.5661721996956|-8.6424136749564|-8.6499540664155|-9.0924264432543|-9.3315351011084|-9.3495723408379|-9.4289691362026|8.5834859942036|8.5834859942036|8.5834859942036|8.5834859942036|8.5834859942036|8.5834859942036|8.5834859942036|8.5834859942036|8.5834859942036|8.2277620208084|8.0648912191169|8.0648912191169|7.641823265263|7.3084151715134||7.1154613461864|7.1099568436291|6.9699521141744|6.7416137674888|-8.8541408811804|-8.8541408811804|-8.8541408811804|-8.8541408811804|-8.8541408811804|-8.8541408811804|-9.2084896867801|-9.607160760885|-9.6386011462802|-9.8675729810523|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.8792042202787|-9.9918938154463|-10.220421154685
01758|42593|/equities/karyopharm-thera|R2000GROWTH|6.9001990229727|6.5537903699905|6.5537903699905|6.1543558873104||5.9292841793616|5.6091550855194|-8.0175695877941|-8.0175695877941|-8.0175695877941|-8.0175695877941|-8.0175695877941|-8.0175695877941|-8.0175695877941|-8.0175695877941|-8.0175695877941|-8.0175695877941|-8.0175695877941|-8.0175695877941|-8.0175695877941|-8.0175695877941|-8.0175695877941|-8.0175695877941|-8.0175695877941||-8.5184106011823|-8.8496229272898|7.0221777683882|7.0221777683882|7.0221777683882|7.0221777683882|6.6746422456799|6.4529357405833|6.1874288422456|6.0513581872301|6.0513581872301||6.0513581872301|5.9236425161711|5.8856415595362|5.8856415595362||5.8856415595362|5.7278653794916|5.7278653794916|5.7278653794916|5.7278653794916|5.7278653794916|5.7278653794916|5.7278653794916|5.7278653794916|5.3131838832069|5.1326764991734|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721||5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|5.120232447721|4.6515971916002|-7.157443347649|-7.157443347649|-7.4900258548572|5.9002355703592|5.9002355703592|5.9002355703592|5.9002355703592|5.9002355703592|5.9002355703592|5.9002355703592|5.9002355703592|5.9002355703592|5.9002355703592|5.9002355703592|5.9002355703592||5.9002355703592|5.9002355703592|5.7984391195773|4.8822049016422|4.6910073435855|4.6910073435855|4.6910073435855|4.6910073435855|4.1416748272657|4.0357099770617|4.0357099770617|-4.9522900016185|-4.9522900016185|-4.9522900016185|-4.9522900016185|-5.0747002132597|-5.0981829619701|-5.0981829619701|-5.0981829619701|-5.0981829619701|-5.0981829619701|-5.1702421744991|-5.1933659962891|-5.1933659962891|-5.1933659962891|-5.1933659962891|-5.1933659962891|-5.1933659962891|-5.1933659962891|-5.2845740960783|-5.2845740960783|-5.2845740960783|-5.2845740960783|-5.2845740960783|-5.2845740960783|-5.2845740960783|-5.2845740960783|-5.2845740960783|-5.2845740960783|-5.2845740960783||-5.2845740960783|-5.2845740960783|-5.2845740960783|-5.2845740960783|-5.2945717314323|-5.2945717314323|-5.2945717314323|-5.2945717314323|-5.2945717314323|-5.4538186368501||-5.4939898472821|-5.4939898472821|-5.4939898472821|-5.4939898472821|-5.4939898472821|-5.5516419893182|-5.5516419893182|-5.5516419893182|-5.5516419893182|-5.5516419893182|-5.5884775474823|-5.5884775474823|-5.6627529280226|-5.9125698823444|-5.9918108272014|-6.1070120122099|-6.2370965071254||-6.2370965071254|-6.4921796661542|-6.7137996203288|-7.0381106013043|-7.0634562300292|-7.1116803753479|-7.1116803753479|-7.1116803753479|-7.5857061399468|5.5372086777334|5.5372086777334|5.5372086777334|5.5372086777334|5.5372086777334|5.5372086777334|5.468126457493|5.0334070187592|4.8708078046401|4.7451059721255|4.7451059721255|4.7451059721255|4.7451059721255|4.7451059721255|4.1362286300951|-5.5943336102463||-5.5943336102463|-5.5943336102463|-5.5943336102463|-5.5943336102463|-5.5943336102463|-5.5943336102463|-5.5943336102463|-5.5943336102463|-5.5943336102463|-5.5943336102463|-5.8136467437491|-5.8136467437491|-5.8136467437491|-6.2748852814287|-6.661539378547|-7.054766061994|-7.8964066009748|-8.0867809547648|-8.0867809547648|-8.0867809547648|-8.0867809547648|-8.0867809547648|-8.2936457278182|-9.0230650519795|-9.0230650519795|-9.0230650519795|-9.0230650519795|-9.0230650519795|-9.0230650519795|-9.0230650519795|-9.0230650519795
01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE|59.836083890327|58.438784977029|58.438784977029|58.438784977029||58.438784977029|58.438784977029|58.438784977029|58.438784977029|58.438784977029|57.405406787561|57.405406787561|57.405406787561|57.405406787561|57.405406787561|57.405406787561|57.405406787561|57.405406787561|57.405406787561|57.405406787561|57.405406787561|57.405406787561|55.181612891805|54.991584589024||54.991584589024|54.33321677528|54.12078133731|54.12078133731|52.524756761711|51.197743023597|51.197743023597|51.197743023597|51.197743023597|51.197743023597|-57.872747153029||-57.872747153029|-57.872747153029|-57.872747153029|-57.872747153029||-57.872747153029|-57.872747153029|-57.872747153029|-57.872747153029|-57.872747153029|-57.872747153029|-57.872747153029|-57.872747153029|-57.872747153029|-57.872747153029|-57.872747153029|-57.872747153029|-57.872747153029|-57.872747153029|-57.872747153029|-57.872747153029|-57.872747153029|-57.872747153029|-57.872747153029||-57.872747153029|-57.872747153029|-57.872747153029|-57.872747153029|-57.872747153029|48.532093709997|48.532093709997|48.532093709997|48.532093709997|48.532093709997|48.532093709997|48.532093709997|48.532093709997|48.532093709997|48.532093709997|48.532093709997|48.532093709997|48.532093709997|48.532093709997|48.532093709997|48.532093709997|48.532093709997|48.532093709997|48.532093709997|46.040659474324|45.757352881624|45.757352881624|45.757352881624|45.757352881624|45.757352881624|45.757352881624|42.154281038922|41.339175206253|41.339175206253|40.983804682702|-47.703730478441|-47.703730478441|42.163903719655|42.163903719655|42.163903719655|42.163903719655|42.163903719655|42.163903719655|42.163903719655|42.163903719655|42.163903719655|42.163903719655|42.163903719655|42.163903719655|42.135793676706|42.135793676706|42.135793676706|42.135793676706|42.135793676706|42.135793676706|42.135793676706|42.135793676706|42.135793676706|42.135793676706|42.135793676706|42.135793676706|42.135793676706||42.135793676706|42.135793676706|41.508331288597|41.317891003579|40.775484802426|39.573227301903|38.674493044951|38.674493044951|38.674493044951|38.674493044951|38.674493044951|38.674493044951|38.674493044951|37.256326059874|36.98490290983|36.98490290983|36.98490290983|36.442036966618|36.442036966618|36.442036966618|36.442036966618|36.442036966618|36.442036966618|36.442036966618|36.066033841237|36.066033841237|36.066033841237|36.017407962973|36.017407962973|36.017407962973|36.017407962973|35.767264998246|35.767264998246|35.767264998246|35.472304027334|35.472304027334|35.472304027334|34.818778040446|34.818778040446|34.818778040446||34.818778040446|33.400309459409|32.788049159272|32.477288817456|32.477288817456|32.144388833632|31.721341944392|31.646713946324|31.27000842767|31.27000842767||31.27000842767|31.27000842767|31.27000842767|31.27000842767|31.27000842767|31.27000842767|30.206081344872|29.486619051065|28.833208887407|28.263144003149|28.263144003149|28.263144003149|28.263144003149|28.263144003149|28.263144003149|28.263144003149|28.263144003149||28.263144003149|28.263144003149|28.263144003149|28.263144003149|28.166283202755|28.166283202755|28.120259471058|27.609399048619|27.19223755392|26.035254039064|24.61585896732|21.865265986672|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568||-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-22.971984228568|-23.653315792566|-24.140072568793|-24.288136624119|-24.390985222681|-25.104427889567|-25.572413845837|-25.857287648165|-25.857287648165|-25.857287648165|-25.857287648165|-25.857287648165|-25.857287648165|-25.857287648165|-25.857287648165|-25.857287648165|-25.857287648165|-25.924576613114|-25.924576613114|-25.924576613114|-25.924576613114|-25.924576613114
01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE|-33.956147776602|-33.956147776602|-33.956147776602|-33.956147776602||-33.956147776602|-33.956147776602|-33.956147776602|-33.956147776602|-33.956147776602|-34.562107733619|31.993018528982|31.993018528982|31.993018528982|31.993018528982|31.993018528982|31.993018528982|31.993018528982|31.993018528982|31.993018528982|31.993018528982|31.993018528982|31.993018528982|31.993018528982||31.993018528982|31.993018528982|31.587798433353|-33.089970723399|-33.089970723399|-33.089970723399|-33.089970723399|-33.089970723399|-33.089970723399|-33.2305227293|-33.440580899343||-33.750746257686|32.156539318279|32.156539318279|32.156539318279||32.156539318279|32.156539318279|32.156539318279|32.156539318279|32.156539318279|31.912821846225|31.599883058576|31.452701919496|31.452701919496|31.166223915882|30.811716066549|30.811716066549|30.791582232578|30.791582232578|30.521956900605|30.467233964839|30.467233964839|30.467233964839|30.467233964839||30.357203082949|30.298479635083|30.298479635083|30.298479635083|30.298479635083|30.298479635083|30.298479635083|30.298479635083|30.298479635083|30.298479635083|30.298479635083|30.298479635083|30.298479635083|30.298479635083|30.298479635083|30.298479635083|30.298479635083|30.298479635083|30.298479635083|30.298479635083|30.298479635083|30.298479635083|30.298479635083|30.298479635083|30.22651918651|30.22651918651|30.147242739481|30.037492013289|-31.443296581543|-31.443296581543|-31.443296581543|-31.443296581543|-31.443296581543|-31.443296581543|-31.443296581543|-31.443296581543|-31.443296581543|-31.443296581543|-31.443296581543|-31.443296581543|-31.639484994981|-31.868594400721|-32.0277544954|-32.0277544954|-32.0277544954|-32.0277544954|-32.0277544954|-32.0277544954|-32.0277544954|-32.0277544954|-32.0277544954|-32.0277544954|-32.191612425904|-32.191612425904|-32.191612425904|-32.191612425904|-32.191612425904|-32.191612425904|-32.191612425904|-32.191612425904|-32.191612425904|-32.191612425904||-32.191612425904|-32.191612425904|-32.191612425904|-32.191612425904|-32.191612425904|-32.191612425904|-32.191612425904|-32.191612425904|-32.191612425904|-32.191612425904|-32.191612425904|-32.191612425904|-32.191612425904|-32.191612425904|-32.191612425904|-32.191612425904|-32.191612425904|-32.191612425904|-32.191612425904|-32.241553581437|-32.241553581437|-32.241553581437|-32.288601356225|-32.288601356225|-32.288601356225|-32.767889611674|-33.065988771068|-33.223723248836|-33.223723248836|-33.223723248836|-33.468026404244|-33.47414064922|-33.486767350723|-33.571745958184|-33.571745958184|-33.571745958184|-33.571745958184|-33.571745958184|-33.571745958184|-33.571745958184||-33.571745958184|-33.571745958184|-33.571745958184|-33.571745958184|-33.678501953808|-33.678501953808|-33.678501953808|-33.678501953808|-33.678501953808|-33.678501953808||-33.678501953808|-33.678501953808|-33.896274455076|-33.896274455076|-33.896274455076|-33.896274455076|-33.896274455076|-33.896274455076|-33.990338201529|-33.993937566552|-34.285119457017|-34.414672177237|-34.414672177237|-34.414672177237|-34.414672177237|-34.414672177237|-34.414672177237||-34.414672177237|-34.414672177237|-34.414672177237|-34.414672177237|-34.414672177237|-34.414672177237|-34.414672177237|-34.414672177237|-34.770208775116|-35.092731408624|-35.401368172464|-35.79040742748|-36.660011005064|33.317177868113|33.317177868113|33.317177868113|33.317177868113|33.317177868113|33.317177868113|33.317177868113|33.317177868113|33.317177868113|33.317177868113|33.317177868113|32.808558464299||32.502963508241|32.502963508241|32.502963508241|32.502963508241|32.502963508241|32.502963508241|32.502963508241|32.502963508241|32.502963508241|32.502963508241|32.502963508241|32.502963508241|32.502963508241|32.502963508241|32.274312419176|32.274312419176|32.274312419176|32.274312419176|32.274312419176|32.274312419176|32.274312419176|32.274312419176|32.274312419176|32.274312419176|32.274312419176|32.274312419176|32.274312419176|32.274312419176|32.274312419176|31.664065075341|31.664065075341
01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||58.715314960494|58.693125300953|58.633474302898|58.611638334736|58.583207955343|58.531064844112|58.505628214921|58.496253131325||58.44000341991|58.396947676379|58.356728361514|58.356728361514|58.330253175527|58.263059990969|58.237292656287|58.237292656287|58.237292656287|58.237292656287|58.237292656287|58.177416043132|58.132929277254|58.0782524213|58.040559992173|57.954511043074|57.895567757821|57.774242037906|57.553603722402|57.532336740304|57.497206640598|57.497206640598|57.397451560097|57.220500487306|57.099445681019|57.044049744521|56.937551185725|56.797190212804|56.636322153495|56.503690654356|56.383546544798|56.189356593829|56.074285485724|55.89420591723|55.579673198981|55.440747795417|55.21638717686|54.925987455965|46.727325645707|46.727325645707|46.727325645707|46.727325645707|46.727325645707|46.727325645707|46.727325645707|46.727325645707|46.727325645707|46.727325645707|46.727325645707|46.727325645707|46.727325645707|46.727325645707|46.727325645707|46.727325645707|46.727325645707|46.727325645707|46.727325645707|46.727325645707|46.727325645707|46.668038758039|46.668038758039|46.668038758039||46.668038758039|46.668038758039|46.668038758039|46.668038758039|46.668038758039|44.976154124736|44.445376981923|44.445376981923|44.184862787667|44.179561298467|44.179561298467|44.179561298467|44.179561298467|43.755101316585|-46.411554847146|-46.411554847146|-46.411554847146|-46.411554847146|-46.411554847146|-46.411554847146|-46.592284452015|-47.633927728395|-48.511309307659|45.347445467338|45.347445467338|45.347445467338|45.347445467338|45.347445467338|45.347445467338|45.347445467338|45.347445467338|45.347445467338|45.347445467338|45.347445467338|45.347445467338|45.347445467338|45.347445467338|45.310119438594|45.310119438594|45.168188095563||44.672152625712|43.634335106382|42.97287238281|42.304580298188|41.543929730552|41.543929730552|41.543929730552|41.543929730552|41.543929730552|41.543929730552||41.543929730552|41.543929730552|41.543929730552|41.543929730552|41.543929730552|41.543929730552|41.543929730552|41.367700005789|40.980223551083|40.333027193599|40.223639300193|39.755563789388|39.755563789388|39.755563789388|39.614074254944|39.614074254944|39.139247815823||39.115783065368|39.115783065368|39.115783065368|39.115783065368|39.115783065368|39.115783065368|39.115783065368|39.115783065368|38.833647986043|38.785209079569|-42.622603661337|-42.622603661337|-42.622603661337|-42.622603661337|-42.622603661337|-42.622603661337|-42.622603661337|-42.622603661337|-42.767892685774|-42.904774513808|-42.904774513808|-43.044610172474|-43.129580881815|-43.129580881815|-43.350644644346||-44.085289805295|-44.400167934499|-44.883183292462|-44.883183292462|-44.883183292462|-44.883183292462|-44.883183292462|-44.883183292462|-45.250757221727|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|40.184226464732|39.748028913585
01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE|-13.172110768641|-13.172110768641|-13.172110768641|-13.172110768641||-13.172110768641|-13.172110768641|-13.172110768641|-13.172110768641|-13.172110768641|-13.250272756772|-13.250272756772|-13.250272756772|-13.250272756772|-13.250272756772|-13.876691400957|12.787599109012|12.787599109012|12.787599109012|12.787599109012|12.787599109012|12.787599109012|12.787599109012|12.787599109012||12.787599109012|12.538165382101|12.428795182654|-13.249018891451|-13.249018891451|-13.249018891451|-13.249018891451|-13.249018891451|-13.249018891451|-13.249018891451|-13.249018891451||-13.29724278251|-13.297492289981|-13.307490958594|-13.386429298612||12.593739142999|12.593739142999|12.593739142999|12.549432082292|12.410913939075|12.262514222443|12.262514222443|12.262514222443|12.262514222443|12.262514222443|12.262514222443|12.262514222443|12.262514222443|12.262514222443|12.262514222443|12.262514222443|12.258349114855|12.221109474391|12.221109474391||12.210338825908|12.210338825908|12.032042974594|11.912825525208|11.900050199329|11.900050199329|11.900050199329|11.900050199329|11.900050199329|11.900050199329|11.900050199329|11.900050199329|11.900050199329|11.900050199329|11.900050199329|11.900050199329|11.900050199329|11.900050199329|11.900050199329|11.900050199329|11.900050199329|11.900050199329|11.900050199329|11.900050199329|11.786444280213|11.71327124444|-12.369219920718|-12.369219920718|-12.369219920718|-12.528769744475|-12.528769744475|-12.528769744475|-12.528769744475|-12.55835523985|-12.610222706729|-12.610222706729|-12.610222706729|-12.610222706729|-12.610222706729|-12.610222706729|-12.610222706729|-12.610222706729|-12.610222706729|-12.610222706729|-12.610222706729|-12.610222706729|-12.610222706729|-12.624136114047|-12.636177329076|-12.636177329076|-12.636177329076|-12.636177329076|-12.636177329076|-12.636177329076|-12.636177329076|-12.636177329076|-12.636177329076|-12.636177329076|-12.636177329076|-12.636177329076|-12.636177329076|-12.636177329076||-12.636177329076|-12.636177329076|-12.636177329076|-12.636177329076|-12.636177329076|-12.636177329076|-12.636177329076|-12.638083044924|-12.638083044924|-12.638083044924|-12.638083044924|-12.638083044924|-12.638083044924|-12.638083044924|-12.638083044924|-12.695240408823|-12.695240408823|-12.695240408823|-12.695240408823|-12.695240408823|-12.695240408823|-12.792839852356|-13.067405161353|-13.183517386618|-13.281685804992|-13.333268910316|-13.333268910316|-13.333268910316|-13.333268910316|-13.333268910316|12.489057265791|12.489057265791|12.489057265791|12.489057265791|12.489057265791|12.489057265791|12.489057265791|12.489057265791|12.489057265791|12.489057265791||12.489057265791|12.401174292601|12.273249769251|12.168711643302|12.168711643302|12.168711643302|12.168711643302|12.168711643302|12.168711643302|12.168711643302||12.168711643302|12.168711643302|12.168711643302|12.168711643302|12.168711643302|-12.840836442621|-12.840836442621|-12.840836442621|-12.840836442621|-12.840836442621|-12.840836442621|-12.840836442621|-12.840836442621|-12.961762919593|-13.025320270152|-13.025320270152|-13.025320270152||-13.025320270152|-13.097022986513|-13.407803403119|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.516735236362|-13.657761539039|-13.882786638034|-13.882786638034|-13.882786638034||-13.882786638034|-13.882786638034|-13.882786638034|-13.882786638034|-13.882786638034|-14.420044901063|-14.420044901063|-14.482271938512|-14.530352253593|-14.814814085074|14.006002797665|14.006002797665|14.006002797665|14.006002797665|14.006002797665|14.006002797665|14.006002797665|14.006002797665|14.006002797665|14.006002797665|14.006002797665|13.964026341344|13.964026341344|13.964026341344|13.964026341344|13.964026341344|13.964026341344|13.964026341344|13.964026341344|13.893635969677|13.893635969677
01763|986081|/equities/pavmed-inc|R2000GROWTH|5.745998438984|5.745998438984|5.745998438984|5.745998438984||5.745998438984|5.745998438984|5.745998438984|5.745998438984|5.2578038206695|5.0571932782727|4.2907699997776|4.2234116059269|4.0165403898384|4.0165403898384|4.0165403898384|4.0165403898384|4.0165403898384|4.0165403898384|4.0165403898384|4.0165403898384|4.0165403898384|-12.050600534879|-9.5459772942211||-9.6559796936336|-9.6559796936336|-9.6559796936336|-9.6559796936336|-9.6559796936336|-9.6559796936336|-9.6559796936336|-9.6559796936336|-9.6559796936336|-9.6559796936336|-9.6559796936336||-9.8549776482386|-10.160965037324|-10.943363937304|-10.943363937304||-11.335444963161|-11.638344335872|-11.638344335872|-11.638344335872|-11.670660708037|-11.959630162734|-11.959630162734|-12.477644822353|-13.264277362078|-13.264277362078|-13.264277362078|-13.264277362078|-13.264277362078|-13.264277362078|-13.264277362078|-13.520085863768|-13.5828544637|-13.5828544637|-13.5828544637||-13.5828544637|-13.5828544637|-13.5828544637|-13.5828544637|-13.5828544637|-13.5828544637|-13.5828544637|-13.5828544637|-13.5828544637|-13.5828544637|-13.5828544637|-13.5828544637|-13.5828544637|-13.5828544637|-14.105060526666|-14.79895596696|-15.526618270885|11.961906934134|11.961906934134|11.961906934134|11.961906934134|11.961906934134|11.961906934134|11.961906934134|11.961906934134|11.961906934134|11.961906934134|11.961906934134|11.961906934134|11.961906934134|11.961906934134|11.961906934134|11.961906934134|-15.316362786253|-15.316362786253|-15.316362786253|-15.316362786253|-15.316362786253|-15.316362786253|-15.316362786253|-15.316362786253|-15.316362786253|-15.316362786253|-15.316362786253|-15.316362786253|-15.316362786253|-15.316362786253|-15.316362786253|-15.316362786253|-15.316362786253|-15.345513529203|-15.448737774316|-15.738597086209|-16.079332664719|-16.079332664719|-16.079332664719|-16.079332664719|-16.079332664719|-16.079332664719|-16.079332664719|-16.079332664719|-16.079332664719||-16.079332664719|-16.079332664719|-16.079332664719|-16.079332664719|-16.079332664719|-16.079332664719|-16.079332664719|-16.116197764999|-16.116197764999|-16.116197764999|-16.116197764999|-16.116197764999|-16.116197764999|-16.116197764999|-16.116197764999|-16.116197764999|-16.116197764999|-17.774219870707|-18.19146667602|-18.458741305959|-19.183878605777|-19.63825349053|-19.63825349053|-19.63825349053|-19.959782697981|-20.148686996792|-20.148686996792|-20.148686996792|-20.331995453334|-20.331995453334|-20.331995453334|-20.331995453334|-20.331995453334|-20.521273363405|-20.596897913514|-20.596897913514|-20.596897913514|-20.596897913514|-20.616774481202|-21.092694090102||-21.304994263355|-21.437881750204|-21.595368908884|-21.837533219658|-21.837533219658|-21.964759120238|-21.97686256239|-21.97686256239|-21.97686256239|-22.098096252251||-22.130637140392|-22.130637140392|-22.431617570168|-22.431617570168|-22.431617570168|-22.431617570168|-22.431617570168|-22.431617570168|-22.431617570168|-22.431617570168|-22.431617570168|-22.585518863738|-22.667172885537|-22.918108172549|18.138345198222|18.138345198222|18.138345198222||18.138345198222|18.138345198222|18.138345198222|18.138345198222|18.138345198222|18.138345198222|18.138345198222|18.138345198222|18.138345198222|18.138345198222|18.138345198222|18.138345198222|18.138345198222|18.138345198222|18.138345198222|18.138345198222|17.745256947197|17.745256947197|17.745256947197|17.745256947197|17.745256947197|17.745256947197|17.745256947197|17.745256947197|17.745256947197||17.745256947197|17.745256947197|17.745256947197|17.745256947197|17.745256947197|17.745256947197|17.745256947197|17.745256947197|17.745256947197|17.745256947197|17.745256947197|17.745256947197|17.745256947197|17.745256947197|17.745256947197|17.745256947197|17.745256947197|17.66908231344|17.66908231344|17.66908231344|17.66908231344|17.66908231344|17.66908231344|17.66908231344|17.66908231344|17.66908231344|17.66908231344|17.66908231344|17.66908231344|17.66908231344|17.66908231344
01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.3568404826777|-1.3568404826777|-1.3568404826777|-1.3568404826777|-1.3591803454203|-1.3591803454203|-1.3591803454203|-1.3591803454203|-1.3591803454203|-1.3591803454203|-1.3591803454203|-1.3591803454203|-1.3735337150144|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222||-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.3749472135222|-1.391857285079|1.0874417163501|1.0874417163501|1.0874417163501|1.0874417163501|1.0874417163501||1.0874417163501|1.0874417163501|1.0874417163501|1.0874417163501|1.0874417163501|1.0874417163501|1.0874417163501|1.0629908351512|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521||1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0452093372521|1.0070485072589|1.0070485072589|0.99832101813564|0.99832101813564|0.99832101813564|0.99832101813564|0.99832101813564|0.99832101813564|-1.3447147947644||-1.3447147947644|-1.3447147947644|-1.3447147947644|-1.3447147947644|-1.3447147947644|-1.3447147947644|-1.3447147947644|-1.3957941711054|-1.4118940256389|-1.4118940256389|-1.4485316436194|-1.4485316436194|-1.4485316436194|-1.4517018111439|-1.5060251084151|-1.5060251084151|-1.5060251084151|-1.5060251084151|-1.5060251084151|-1.5060251084151|-1.5688112408123|-1.5702977681113|-1.5702977681113|-1.5764419595348|-1.6243799704035|-1.7073755096911|-1.7073755096911|-1.7073755096911|-1.7073755096911|-1.7073755096911|-1.7073755096911
01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE|-0.0042259409457433|-0.0042259409457433|-0.0061557428087759|-0.0061557428087759||-0.0061557428087759|-0.0061557428087759|-0.0061557428087759|-0.0061557428087759|-0.0063544465809661|-0.0063544465809661|-0.0063544465809661|-0.0063544465809661|-0.0063544465809661|-0.0063544465809661|-0.0063544465809661|-0.0063544465809661|-0.0063544465809661|-0.0063544465809661|-0.0063544465809661|-0.0063544465809661|-0.0063544465809661|-0.0063544465809661|-0.0063544465809661||-0.010838274391122|-0.018103637927868|-0.019309597694942|-0.020649552991692|-0.022138392210303|-0.023077654436623|-0.023077654436623|-0.023077654436623|-0.023077654436623|-0.023077654436623|-0.023077654436623||-0.023077654436623|-0.023077654436623|-0.023077654436623|-0.023077654436623||-0.023077654436623|-0.023077654436623|-0.023077654436623|-0.023077654436623|-0.023077654436623|-0.023077654436623|-0.023077654436623|-0.023077654436623|-0.023077654436623|-0.023077654436623|-0.023077654436623|-0.023077654436623|-0.023077654436623|-0.023077654436623|-0.023077654436623|-0.023077654436623|-0.023077654436623|-0.023077654436623|-0.023077654436623||-0.023077654436623|-0.023077654436623|-0.023077654436623|-0.04723906066209|-0.04723906066209|-0.04723906066209|-0.08495451192719|0.038717209574936|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|0.00052900185817392|-0.0277399983075|-0.0277399983075|-0.0277399983075|-0.0277399983075|-0.028927775920419|-0.029597528763683|-0.031572254357143|-0.033133060302722|-0.035756178165729|-0.038095753614521|-0.041217504066833|-0.047625004401794|-0.050200005094928|-0.053877783186873|-0.057714203623177|-0.063743559611608|-0.069783036096911|-0.069783036096911|-0.069783036096911|-0.069783036096911|-0.075164484649645|-0.077286535792544|0.0027821180911028||-0.030412357583014|-0.030412357583014||-0.030412357583014|-0.030412357583014|-0.030412357583014|-0.030412357583014||-0.030412357583014|-0.030412357583014||-0.074588475532815|-0.084788241703046|-0.084788241703046|-0.093764712982274|-0.10180070426814|-0.10180070426814|-0.10180070426814|-0.11266744916571|-0.12789160993428|-0.13412401131885|-0.15197112380806|-0.15635262129966|-0.15635262129966|-0.1652903128152|-0.1652903128152|-0.1652903128152|-0.1652903128152|-0.1652903128152|-0.1652903128152|-0.1652903128152|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438||-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438||-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438||-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18436095128438|-0.18838994174622|-0.19105548170896|-0.19337993679993|-0.19337993679993|-0.19337993679993|-0.19337993679993|-0.19337993679993|-0.19337993679993||-0.19337993679993|-0.19337993679993|-0.19337993679993|-0.19337993679993|-0.19337993679993|-0.19337993679993|-0.19337993679993|-0.19337993679993|-0.19337993679993|-0.19337993679993|-0.19337993679993|-0.19337993679993|-0.19337993679993|-0.19337993679993|-0.19337993679993|-0.19337993679993|-0.20099436870938|-0.20395485733091|-0.21361650539371|-0.2221294560138|-0.225185127382|-0.225185127382|-0.23260292432873|-0.24271991335317|-0.25442213035806|-0.2598968093559|-0.26486867514085|-0.27483185956689|-0.28314650698738|-0.28738500516433|-0.29431666934179
01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE|-13.144062485221|-13.144062485221|-13.144062485221|-13.144062485221||-13.144062485221|-13.144062485221|-13.399117755148|-13.399117755148|-13.399117755148|-13.399117755148|-13.399117755148|-13.493428961018|-13.493428961018|-13.493428961018|-13.493428961018|-13.753809575217|-14.20473880677|-14.659253034196|-14.659253034196|-14.659253034196|-14.659253034196|-14.659253034196|-14.659253034196||-14.659253034196|-14.659253034196|-14.659253034196|-14.659253034196|-14.659253034196|-14.659253034196|-14.659253034196|-14.659253034196|-14.998059600815|-15.220774169777|-15.220774169777||-15.220774169777|-15.220774169777|-15.220774169777|-15.220774169777||-15.220774169777|-15.220774169777|-15.220774169777|-15.220774169777|-15.220774169777|-15.220774169777|-15.220774169777|-15.220774169777|-15.220774169777|-15.220774169777|-15.220774169777|-15.220774169777|-15.220774169777|-15.220774169777|-15.220774169777|-15.220774169777|-15.220774169777|-15.220774169777|-15.220774169777||-15.220774169777|-15.220774169777|-15.220774169777|-15.220774169777|-15.371970861062|-15.653579041808|-15.70510466612|-16.01834925586|-16.190388509234|-16.626932386493|-16.626932386493|-16.626932386493|-16.626932386493|-16.626932386493|-17.199924950175|15.496976952647|15.496976952647|15.496976952647|15.496976952647|15.496976952647|15.496976952647|15.496976952647|15.496976952647|15.496976952647|14.747607342507|14.630675545562|14.447972287987|14.296570904334|14.296570904334|14.296570904334|14.296570904334|14.296570904334|14.296570904334|14.296570904334|14.296570904334|14.296570904334|14.296570904334|14.296570904334|14.296570904334|14.296570904334|14.296570904334|14.296570904334|14.255155520868|14.255155520868|14.255155520868|14.255155520868|14.255155520868|14.060571535045|14.060571535045|14.060571535045|14.060571535045|14.060571535045|14.060571535045|14.060571535045|14.060571535045|14.060571535045|14.060571535045|14.060571535045|14.060571535045|14.060571535045|14.060571535045|14.060571535045||14.060571535045|14.060571535045|14.060571535045|14.060571535045|14.060571535045|14.060571535045|14.060571535045|14.060571535045|14.060571535045|13.595088538336|13.595088538336|13.549059731488|13.549059731488|13.378400545125|13.24133728432|13.24133728432|13.24133728432|13.24133728432|13.24133728432|13.24133728432|13.24133728432|13.24133728432|13.24133728432|13.24133728432|13.24133728432|12.86315248727|12.736195780093|12.736195780093|12.736195780093|12.736195780093|12.736195780093|12.736195780093|12.736195780093|12.736195780093|12.736195780093|12.736195780093|12.736195780093|12.736195780093|12.736195780093|12.736195780093||12.736195780093|12.706328949723|12.453698618979|12.245641562634|12.245641562634|12.245641562634|12.18376821643|11.990297679171|11.768662158436|11.768662158436||11.768662158436|11.768662158436|11.768662158436|11.768662158436|11.768662158436|11.721568840285|11.675910386267|11.450455410417|11.200784346722|10.794809974192|10.359699952335|9.9773502744249|9.9373611863747|9.9373611863747|9.9373611863747|9.9373611863747|9.9373611863747||9.9373611863747|9.9373611863747|9.9373611863747|9.9373611863747|9.9373611863747|9.9373611863747|9.6981795558548|9.3368657705095|9.2416606681425|-12.084557233037|-12.084557233037|-12.084557233037|-12.084557233037|-12.090619071525|-12.902354328943|-13.418161036198|-13.418161036198|-13.418161036198|-13.418161036198|-13.418161036198|-13.418161036198|-13.418161036198|-13.418161036198|-13.418161036198|-13.418161036198||-13.870457147696|-13.916332648832|-13.916332648832|-13.916332648832|-13.916332648832|-13.916332648832|-13.916332648832|-13.916332648832|-13.916332648832|-14.144258365188|-15.619176291927|-16.180817540682|-16.180817540682|-16.180817540682|-16.180817540682|-16.180817540682|-16.180817540682|-16.180817540682|-16.180817540682|-16.180817540682|-16.180817540682|-16.180817540682|-16.180817540682|-16.180817540682|-16.180817540682|-16.981719476422|-17.132925312265|-17.132925312265|-17.618249990922|-17.879722491881|-17.968752534279
01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE|10.346609027768|10.346609027768|10.346609027768|10.346609027768||10.154200233397|10.154200233397|10.154200233397|10.154200233397|10.154200233397|10.154200233397|10.154200233397|10.154200233397|9.9868735136032|9.9868735136032|9.7928594286177|9.4152451247208|9.4152451247208|9.4152451247208|9.4152451247208|9.4152451247208|9.4152451247208|9.4152451247208|9.4152451247208||9.4152451247208|9.302216817961|9.1935737420296|9.1036935171789|8.9829926845438|8.8905473149493|8.880854360934|8.880854360934|8.8335047746984|-9.3189602925663|-9.3189602925663||-9.3189602925663|-9.3189602925663|-9.3189602925663|-9.3189602925663||-9.3189602925663|-9.3189602925663|-9.3515126433526|-9.3515126433526|-9.3515126433526|-9.3515126433526|-9.3515126433526|-9.3933472331535|-9.4764139581799|-9.5685708709424|-9.5961901554207|-9.6710440194982|-9.6794103556626|-9.7552333334809|-9.7770165489197|-9.7770165489197|-9.7945294431051|-9.8289956251752|-9.8289956251752||-9.8289956251752|-9.8289956251752|-9.8289956251752|-9.8289956251752|-9.8289956251752|-9.9541953051501|9.2633645902013|9.2633645902013|9.2633645902013|9.2633645902013|9.2633645902013|9.2054054350693|8.9148948557993|8.7132171930892|8.7111548844105|8.7111548844105|8.7111548844105|8.7111548844105|8.7111548844105|8.7111548844105|8.7111548844105|8.7111548844105|8.7111548844105|8.7111548844105|8.7111548844105|8.7111548844105|8.7111548844105|8.7111548844105|8.7111548844105|8.7111548844105|8.7111548844105|8.6886408550157|8.6886408550157|8.6886408550157|8.6886408550157|8.6886408550157|8.6886408550157|8.6886408550157|8.6886408550157|8.6886408550157|8.6886408550157|8.6886408550157|8.6886408550157|8.6886408550157|8.6886408550157|8.6886408550157|8.6886408550157|8.6886408550157|8.6886408550157|8.6183498406639|-9.3627807830003|-9.3627807830003|-9.3627807830003|-9.4114789754554|-9.4114789754554|-9.4255318410313|-9.5147577134675|-9.5493315605887|-9.5493315605887|-9.5493315605887|-9.5646685393395|-9.6492091778378||-9.6492091778378|-9.6492091778378|-9.6492091778378|-9.6492091778378|-9.6492091778378|-9.6492091778378|-9.6492091778378|-9.6950976266249|-9.6950976266249|-9.6950976266249|-9.6950976266249|-9.6950976266249|-9.6950976266249|-9.6950976266249|-9.6950976266249|-9.713441731067|-10.007157777781|-10.067952446402|-10.086891602875|-10.126546435225|-10.140607468142|-10.2884522719|-10.534391169506|-10.548685291031|-10.741649816013|-11.000802218181|10.074854671248|9.9484942348883|9.903104538038|9.903104538038|9.903104538038|9.903104538038|9.903104538038|9.903104538038|9.903104538038|9.903104538038|9.903104538038|9.903104538038|9.903104538038|9.903104538038||9.903104538038|9.7280811770469|9.7280811770469|9.7280811770469|9.7280811770469|9.7280811770469|9.7280811770469|9.7280811770469|9.5841345239249|9.5547093243738||9.5547093243738|9.5547093243738|9.5547093243738|9.5547093243738|9.5547093243738|9.5547093243738|9.5324601962986|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211||-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.138955480211|-10.263039039631|-10.364487673463|-10.392063330751|-10.392063330751|-10.392063330751|-10.392063330751|-10.392063330751|-10.392063330751|-10.392063330751|-10.392063330751|-10.392063330751|-10.392063330751|-10.392063330751||-10.392063330751|-10.392063330751|-10.392063330751|-10.392063330751|-10.392063330751|-10.467710641114|-10.467710641114|-10.592700590787|-10.647167274353|-11.034630109863|-11.106796679179|-11.106796679179|-11.186440345623|-11.227609585148|-11.227609585148|-11.227609585148|-11.248733041929|-11.251369580347|-11.378866523194|-11.405785235749|-11.589483165063|-11.65775966569|-11.674487801685|-11.674487801685|-11.674487801685|-11.840542603746|10.787952331062|10.787952331062|10.787952331062|10.787952331062|10.787952331062
01768|15541|/equities/biodelivery|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01769|8262|/equities/pitney-bowes-inc|R2000GROWTH|10.284407460757|10.284407460757|10.284407460757|10.051614598161||10.051614598161|10.051614598161|10.051614598161|10.051614598161|9.9618080267276|9.9618080267276|-10.74000641585|-10.74000641585|-10.74000641585|-10.74000641585|-10.74000641585|-10.74000641585|-10.74000641585|-10.74000641585|-10.74000641585|-10.74000641585|-10.74000641585|-10.74000641585|-10.74000641585||-10.74000641585|-10.74000641585|-10.74000641585|-10.74000641585|-10.74000641585|-10.74000641585|-10.74000641585|-10.74000641585|-10.74000641585|-10.91625591499|10.082156197824||10.082156197824|10.082156197824|10.059340283383|10.01482216198||9.9564783994896|9.9564783994896|9.9144200157836|9.747000084948|9.747000084948|9.7113892354694|9.5629323630561|9.4718696440845|9.3537435890998|9.306937628517|-10.015791566199|-10.015791566199|-10.015791566199|-10.015791566199|-10.015791566199|-10.015791566199|-10.015791566199|-10.015791566199|-10.015791566199||-10.015791566199|-10.015791566199|-10.015791566199|-10.015791566199|-10.015791566199|-10.015791566199|-10.015791566199|-10.111990936405|-10.148045124617|-10.357272481484|-10.455488439836|-10.455488439836|-10.455488439836|-10.586820386558|-10.693866807784|-10.803641247049|-11.065712318702|-11.10995807679|-11.376114421768|-11.951313490511|-11.951313490511|-11.951313490511|-11.951313490511|-11.951313490511|-11.951313490511|-11.951313490511|-11.951313490511|-11.951313490511|-11.951313490511|-11.951313490511|-11.951313490511|-11.951313490511|-11.951313490511|-11.951313490511|-11.951313490511|-11.951313490511|-11.980265081857|-12.026627952229|-12.188197858214|-12.313145610873|-12.313145610873|-12.325272450703|-12.325272450703|-12.422575955589|-12.422575955589|-12.422575955589|-12.422575955589|-12.422575955589|-12.422575955589|-12.422575955589|-12.422575955589|-12.422575955589|-12.662584257346|-12.666482395841|-12.673036304793|-12.896206502209|11.403233093379|11.403233093379|-12.425403627857|-12.425403627857|-12.425403627857|-12.425403627857||-12.425403627857|-12.425403627857|-12.425403627857|-12.425403627857|-12.425403627857|-12.425403627857|-12.425403627857|-12.425403627857|-12.425403627857|-12.425403627857|-12.444059302525|-12.507501630886|-12.507501630886|-12.507501630886|-12.507501630886|-12.606936943286|-12.606936943286|-12.606936943286|-12.606936943286|-12.606936943286|-12.606936943286|-12.833256994934|-12.833256994934|-12.927637626447|11.571394816235|11.571394816235|11.571394816235|11.571394816235|11.457939244195|11.126043532606|10.801437137652|10.77194125942|10.77194125942|10.77194125942|10.77194125942|10.397725975313|10.397725975313|10.397725975313|10.397725975313|10.397725975313||10.397725975313|10.270806802421|10.112209600226|10.112209600226|10.112209600226|9.8346776896223|9.7381440445342|9.7381440445342|9.7381440445342|9.7381440445342||9.7381440445342|9.7381440445342|9.7381440445342|9.7381440445342|9.7381440445342|9.7381440445342|9.7381440445342|9.7296047524786|9.5401158151997|9.3904068004172|9.3868014066001|9.3868014066001|9.3868014066001|9.3868014066001|9.3868014066001|9.3868014066001|9.2770011920156||8.9655266125043|8.9655266125043|8.6068572403302|8.6068572403302|8.6068572403302|8.6068572403302|8.603762228481|8.603762228481|8.603762228481|8.4970360146541|8.3882510779719|8.3706352046706|-9.1216935503195|-9.1216935503195|-9.1216935503195|-9.1216935503195|-9.1216935503195|-9.1216935503195|-9.1216935503195|-9.1216935503195|-9.1216935503195|-9.1216935503195|-9.1216935503195|-9.1216935503195|-9.1216935503195||-9.1411892138632|-9.1411892138632|-9.1411892138632|-9.1411892138632|-9.1411892138632|-9.1411892138632|-9.1411892138632|-9.1411892138632|-9.1411892138632|-9.1411892138632|-9.6996548134654|-10.049339183389|-10.049339183389|-10.204910048973|-10.387677679604|-10.473129439542|-10.473129439542|-10.473129439542|-10.473129439542|-10.473129439542|-10.473129439542|-10.473129439542|-10.473129439542|-10.473129439542|-10.473129439542|-10.473129439542|-10.473129439542|-10.473129439542|-10.553477631884|-10.879602603202|9.5235815055761
01770|960616|/equities/hennessy-capital-acquisition-ii|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01771|1056454|/equities/cue-biopharma|R2000GROWTH|0.23135169490655|0.23135169490655|0.23135169490655|0.23135169490655||0.23135169490655|0.23135169490655|0.23135169490655|0.23135169490655|0.23135169490655|0.23135169490655|0.23135169490655|0.23135169490655|0.23135169490655|0.23135169490655|0.23135169490655|0.23135169490655|0.23135169490655|0.23135169490655|0.23135169490655|0.23135169490655|0.23135169490655|0.23132994471148|0.23132994471148||0.23132994471148|0.23132994471148|0.23132994471148|0.23132994471148|0.23132994471148|0.23132994471148|0.23132994471148|0.22568326855318|0.22375464635152|0.22375464635152|-0.38220312515404||-0.38220312515404|-0.38220312515404|-0.38220312515404|-0.38220312515404||-0.38220312515404|-0.40336458461711|-0.4202106487666|-0.44408960109666|-0.53254399769522|-0.55563779531824|-0.59208087357004|-0.62771763108526|-0.63858902346596|-0.65007666958157|-0.65413244579439|-0.67694715067418|-0.69736350691618|-0.7282094383273|-0.74681048526074|-0.75508389024499|-0.77934317289196|-0.79004798993361|-0.79146825931482||-0.79146825931482|-0.79146825931482|-0.79146825931482|-0.79146825931482|-0.79236476246971|-0.8203089263515|-0.8203089263515|-0.84362659812816|-0.86064901434029|-0.86064901434029|-0.86064901434029|-0.87195281278916|-0.87879729883748|-0.87879729883748|-0.87879729883748|-0.87879729883748|-0.87879729883748|-0.87879729883748|-0.87879729883748|-0.87879729883748|-0.89256920766916|0.73065035566337|0.73065035566337|0.73065035566337|0.73065035566337|0.73065035566337|0.73065035566337|0.73065035566337|0.73065035566337|0.73065035566337|0.73065035566337|0.73065035566337|0.73065035566337|0.73065035566337|0.73065035566337|0.67788931644235|0.65668361200442|0.65668361200442|0.65668361200442|0.65668361200442|0.65668361200442|0.65668361200442|0.65668361200442|0.65668361200442|0.65668361200442|0.65668361200442|0.65668361200442|0.65668361200442|0.65668361200442|0.65668361200442|0.65668361200442|0.65668361200442|0.65668361200442|0.65668361200442|0.65668361200442|0.65668361200442|0.65668361200442|0.65668361200442|0.65668361200442|0.65668361200442|0.65668361200442|0.65668361200442||0.65668361200442|0.65668361200442|0.65668361200442|0.65668361200442|0.64358179782883|0.62742421599512|0.62579578230373|0.62579578230373|0.62579578230373|0.62579578230373|0.62579578230373|0.62579578230373|0.62579578230373|0.62579578230373|0.62579578230373|0.62579578230373|0.62579578230373|0.62579578230373|0.62579578230373|0.62579578230373|0.62579578230373|0.62579578230373|0.62579578230373|0.62579578230373|0.62579578230373|0.62579578230373|0.62579578230373|0.62579578230373|0.61251197666584|0.60950214565527|0.5971524218799|0.59493894276384|0.59493894276384|0.59493894276384|0.59493894276384|0.59493894276384|0.59493894276384|0.57833239764376|0.57128385532716|0.57128385532716||0.57128385532716|0.57128385532716|0.57128385532716|0.57128385532716|0.57128385532716|0.57128385532716|0.57128385532716|-0.75629652767244|-0.75629652767244|-0.75629652767244||-0.75629652767244|-0.75629652767244|-0.7644000553297|-0.78302318776173|-0.79204795122723|-0.79634275637081|-0.79634275637081|-0.79634275637081|-0.79634275637081|-0.79634275637081|-0.79634275637081|-0.80585024045341|-0.80585024045341|-0.80601106807929|-0.80601106807929|-0.80601106807929|-0.80601106807929||-0.80601106807929|-0.80601106807929|-0.80601106807929|-0.85656227916856|-0.88068588740715|-0.89718193965057|-0.89718193965057|-0.90448388956334|-0.90448388956334|-0.93584320834771|-0.9450480175404|-0.95289678621416|-0.95289678621416|-0.95289678621416|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549||-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-0.95507671673549|-1.0519019248249|-1.0548132461708|-1.1112869230025|-1.1194077130946|-1.1698979566265|-1.2504909584537|-1.2504909584537|-1.2504909584537|-1.2711865641554|-1.2711865641554|-1.2711865641554|-1.273677620225|-1.273677620225|-1.273677620225|-1.3159139884101|-1.3325655441137|-1.3609674133455|-1.3609674133455|-1.364385940145|-1.4015288899459|1.0613978157194|1.0613978157194
01772|16807|/equities/omeros-corp|R2000GROWTH|-13.320368245284|-13.320368245284|-13.320368245284|-13.320368245284||-13.320368245284|-13.320368245284|-13.320368245284|-13.4681870706|-13.534374476265|-13.568194178289|-13.668499288234|-14.019532531801|-14.175595741585|-14.175595741585|-14.523123955941|-14.523123955941|-14.523123955941|-14.523123955941|-14.523123955941|-15.082082298305|-15.505091167056|-15.527531771703|-15.527531771703||-15.568457343891|-16.267580326745|-16.44614845876|-16.44614845876|-16.756831875158|-17.699812878848|13.236579674321|13.236579674321|13.236579674321|13.236579674321|13.236579674321||13.047031581222|13.039430498877|12.692848572896|12.692848572896||12.692848572896|-10.924979883071|-10.924979883071|-10.924979883071|-10.924979883071|-10.924979883071|-10.924979883071|-11.849427123463|9.5305459660758|9.5305459660758|9.5305459660758|9.4070009834755|9.0990671722081|8.755074828641|8.5473055241023|8.0621901313839|8.0621901313839|8.0621901313839|7.8955396325916||7.7316605417298|7.5296452142979|7.3362720915769|6.9824903352505|6.9824903352505|6.9824903352505|6.9824903352505|6.508323045069|-7.886657716139|-7.886657716139|-7.886657716139|-7.886657716139|-7.886657716139|-7.886657716139|-8.2890644087877|-8.3323546531561|-8.5194828910698|-8.7494256676424|-8.9971395533602|-9.4101281141792|-9.4101281141792|-9.4101281141792|-9.4101281141792|-9.5256977584135|-9.7079473365425|-9.7585750011469|-10.100133435358|-10.21337630178|-10.975890603612|9.1551970722376|9.1551970722376|3.9292803534999|3.9292803534999|3.9292803534999|3.9292803534999|3.9292803534999|3.9292803534999|3.9292803534999|3.7933904669356|3.7933904669356|3.7933904669356|3.7933904669356|3.7933904669356|3.7933904669356|3.7933904669356|3.7933904669356|3.7933904669356|3.6562809028831|3.6562809028831|3.6400758306877|3.6400758306877|3.6400758306877|3.6400758306877|3.6400758306877|3.6400758306877|3.6089733221681|3.5424705720115|3.5138560374764|3.5130899464824|3.5130899464824|3.5130899464824|3.5130899464824||3.5130899464824|3.5130899464824|3.5130899464824|3.5130899464824|3.5130899464824|3.5130899464824|3.4617747733916|3.4617747733916|3.4617747733916|3.4617747733916|3.4347496242352|3.3090118796526|3.3090118796526|3.1725129982827|3.0527923395234|3.0365504404812|3.0365504404812|3.0365504404812|3.0365504404812|3.0365504404812|3.0365504404812|3.0365504404812|3.0365504404812|3.0365504404812|3.0365504404812|3.0365504404812|3.0363426845786|3.0363426845786|3.0363426845786|3.0363426845786|3.0363426845786|3.0363426845786|3.0363426845786|3.0363426845786|3.0363426845786|-3.8524437069153|-3.8524437069153|-3.8524437069153|-3.8524437069153|-3.8543819982978||-3.8884594914643|-3.8884594914643|-3.8884594914643|-3.9080104692477|-4.0153521571933|-4.0153521571933|-4.0153521571933|-4.0153521571933|-4.0153521571933|-4.0659467814563||-4.156052152117|-4.2041988389802|-4.2041988389802|-4.2041988389802|-4.2041988389802|-4.2041988389802|-4.2041988389802|-4.2041988389802|-4.2041988389802|-4.2041988389802|-4.2041988389802|-4.2041988389802|-4.2241099429475|-4.3717887216527|-4.3848627179885|-4.3848627179885|-4.5718057604513||-4.5718057604513|-4.7187508048703|-4.809256441294|-5.0102849612621|-5.0698109876213|-5.4104178228971|-5.8084032048778|-6.099870137594|-6.3120777653565|-6.7917532707706|-7.6763924785737|-7.8140973457896|-7.8383526414858|-8.2106695009852|-8.4049106255267|-8.4177722843099|-8.4177722843099|-8.4177722843099|-8.4177722843099|-8.4177722843099|-8.4177722843099|-8.4177722843099|-8.4177722843099|-8.4177722843099|-8.4177722843099||-8.4177722843099|-8.4177722843099|-8.4177722843099|-8.4177722843099|-8.4177722843099|-8.4177722843099|-8.4177722843099|-8.8728361580608|-8.8728361580608|-9.3498180148599|-9.4514642818766|7.6202435885174|7.6202435885174|7.6202435885174|7.6202435885174|7.6202435885174|7.6202435885174|7.6202435885174|7.6202435885174|7.6202435885174|7.3469370641424|-8.989441585043|-8.989441585043|-8.989441585043|-8.989441585043|-8.989441585043|-8.989441585043|-8.989441585043|-9.0932686323358|-9.296687258|-9.5917521546663
01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE|-190.72062079652|-190.72062079652|-190.72062079652|-190.72062079652||-190.72062079652|-190.72062079652|-190.72062079652|-190.72062079652|-190.72062079652|-190.72062079652|-190.72062079652|174.50111427739|174.50111427739|168.60496394955|168.60496394955|168.60496394955|165.76551000633|163.35279191377|161.84645219468|161.84645219468|161.84645219468|159.15255467784|156.28967155231||155.17019254646|153.73188508309|151.36434551861|151.36434551861|146.31765065355|146.09258445283|143.4830393013|143.4830393013|143.4830393013|143.4830393013|139.73100946101||139.73100946101|139.73100946101|139.73100946101|139.73100946101|139.73100946101|139.73100946101|139.73100946101|139.73100946101|139.73100946101|139.73100946101|139.73100946101|139.73100946101|139.73100946101|139.73100946101|139.73100946101|138.40723141202|136.72748401441|136.72748401441|135.48387811225|134.31291768332|132.14346008855|132.14346008855|129.54897987134|129.19664331814||128.09016192114|125.17701937171|125.17701937171|125.17701937171|125.17701937171|125.17701937171|125.17701937171|125.17701937171|125.17701937171|125.17701937171|125.17701937171|122.41314174303|120.18810877942|119.0727315261|119.0727315261|116.9030271714|116.9030271714|116.9030271714|116.9030271714|115.2638289338|114.00409050845|112.72470750873|112.72470750873|112.72470750873|112.72470750873|112.72470750873|112.72470750873|112.72470750873|112.62648785046|112.62648785046|110.67645107299|109.07419794776|109.07419794776|109.07419794776|109.07419794776|109.07419794776|109.07419794776|109.07419794776|108.46021968764|107.5002425715|106.36304808156|105.3856115396|104.82289314879|104.20698342875|104.20698342875|104.20698342875|104.20698342875|103.70859215608|103.60093639019|103.39492657585|101.85041865158|101.77555775112|101.77555775112|101.02895656633|99.914391793666|98.614047675064|97.752832258996|97.546707104823|97.546707104823|96.831567599373|96.831567599373|96.831567599373||96.831567599373|96.677296773148|96.184220145755|95.643580567631|95.06925321927|94.150724045078|94.150724045078|94.150724045078|94.150724045078|92.778580576888|92.768785828577|92.768785828577|92.768785828577|90.346146020874|89.256433239671|89.256433239671|88.132633397844|88.132633397844|88.132633397844|88.132633397844|88.132633397844|88.132633397844|88.132633397844|88.132633397844|88.132633397844|87.567203566207|87.567203566207|86.725501639726|84.672623836227|84.672623836227|84.672623836227|84.672623836227|84.672623836227|84.672623836227|84.672623836227|84.672623836227|84.672623836227|84.672623836227|84.672623836227|84.672623836227||84.672623836227|83.345138986053|80.992504180739|-88.366341617363|-88.366341617363|-88.366341617363|-88.366341617363|-88.366341617363|-88.366341617363|-89.480157881597||-90.892399290777|-91.037511291019|-91.037511291019|-91.037511291019|-91.037511291019|-91.037511291019|-91.037511291019|-91.037511291019|-91.037511291019|-91.037511291019|-91.037511291019|-91.037511291019|-91.037511291019|-91.591498309145|-91.591498309145|-91.591498309145|-91.591498309145||-91.591498309145|-91.73492530294|93.554596767773|93.554596767773|93.554596767773|93.554596767773|93.554596767773|93.554596767773|93.245104535807|91.100969456289|85.89613018947|84.657964716544|83.032464780399|82.704650018918|82.704650018918|81.38710943671|-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912||-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912|-89.12587637912|-95.525976128167|-98.649366811232|-98.649366811232|-98.649366811232|-100.34485250415|-102.169256133|-102.169256133|-102.169256133|-102.169256133|-102.169256133|-102.169256133|-102.169256133|-102.169256133|-102.169256133|-102.169256133|-102.22889743266|95.652017460276|95.652017460276|95.652017460276|95.652017460276|95.652017460276
01774|40985|/equities/epizyme-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE|18.294355991096|18.294355991096|18.294355991096|18.294355991096||18.294355991096|18.294355991096|18.294355991096|18.294355991096|18.294355991096|18.294355991096|18.294355991096|18.294355991096|18.294355991096|18.130395176908|17.94488308485|17.577648931693|17.264990794886|17.264990794886|17.264990794886|17.264990794886|17.264990794886|16.72610069671|16.515525033919||16.515525033919|16.120149271188|14.869888350366|14.745431896711|14.661226642258|14.661226642258|14.661226642258|14.661226642258|14.476640264333|14.372378658521|14.115222081417||14.115222081417|14.115222081417|14.115222081417|14.115222081417|14.115222081417|14.115222081417|14.115222081417|14.115222081417|14.115222081417|14.115222081417|14.115222081417|14.115222081417|14.115222081417|14.115222081417|14.115222081417|13.840802149501|13.535613806741|13.476237332044|13.291374828217|13.024861072829|12.579012207776|-14.201704228927|-14.201704228927|-14.201704228927||-14.201704228927|-14.201704228927|-14.201704228927|-14.201704228927|-14.316338129628|-14.375053162694|-14.543348307212|-15.057053719185|-15.436170536304|-15.947689751811|-16.44771096886|-16.47312535688|-16.47312535688|-16.47312535688|-17.152362022629|-17.917624590386|15.483952705621|15.483952705621|15.483952705621|15.483952705621|15.483952705621|15.467725957498|15.294982426705|15.294982426705|15.294982426705|15.294982426705|15.294982426705|15.082479787471|15.050993949546|15.050993949546|14.5622881059|-16.223232584955|-16.223232584955|-16.223232584955|-16.223232584955|-16.223232584955|-16.223232584955|-16.223232584955|-16.223232584955|-16.223232584955|-16.223232584955|-16.223232584955|-16.223232584955|-16.223232584955|-16.223232584955|-16.367940638329|-16.367940638329|-16.367940638329|-16.367940638329|-16.367940638329|-16.367940638329|-16.367940638329|-16.367940638329|-16.367940638329|-16.367940638329|-16.367940638329|-16.367940638329|-16.367940638329|-16.367940638329|-16.367940638329|-16.367940638329|-16.367940638329||-16.367940638329|-16.367940638329|-16.367940638329|-16.367940638329|-16.367940638329|-16.367940638329|-16.367940638329|-16.544378145828|-16.547374565242|-16.547374565242|-16.547374565242|-16.547374565242|-16.547374565242|-16.547374565242|-16.547374565242|-16.547374565242|-16.547374565242|-16.685537955097|-17.544616730359|-17.544616730359|-17.544616730359|16.233735101224|16.233735101224|16.233735101224|16.233735101224|16.233735101224|16.233735101224|16.233735101224|16.233735101224|16.233735101224|16.233735101224|16.233735101224|16.233735101224|16.233735101224|16.233735101224|16.233735101224|16.233735101224|15.753315626251|15.624768780566|15.624768780566||15.624768780566|14.996686987189|14.539675741171|14.539675741171|14.358049613836|14.358049613836|14.358049613836|14.358049613836|14.358049613836|14.358049613836||14.358049613836|14.358049613836|14.358049613836|14.358049613836|14.358049613836|14.358049613836|14.358049613836|13.977000217308|13.700833246299|13.359211400198|13.359211400198|13.189189443862|13.189189443862|13.189189443862|13.189189443862|13.189189443862|13.189189443862||13.189189443862|13.189189443862|13.189189443862|13.189189443862|13.189189443862|13.189189443862|13.023616914734|13.023616914734|12.777241208801|12.204712261369|-13.807507148793|-13.807507148793|-13.807507148793|-13.807507148793|-13.807507148793|-13.807507148793|-13.807507148793|-13.807507148793|-13.807507148793|-13.807507148793|-13.807507148793|-13.807507148793|-13.807507148793|-13.807507148793|-13.81556337786||-14.16316490939|-14.16316490939|-14.359025477024|-14.359025477024|-14.359025477024|-14.359025477024|-14.359025477024|-14.359025477024|-14.359025477024|-14.359025477024|-16.471694997784|-17.360772349036|-17.41752463093|-17.67169396867|-18.008272250379|-18.288913814982|-18.509903581894|-18.73447609247|-18.73447609247|-18.73447609247|-18.818727025008|-18.818727025008|-18.818727025008|-18.818727025008|-18.873586452245|-18.952040129502|-19.003877672442|-19.108224214082|-19.108224214082|-19.108224214082|-19.108224214082
01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE|2.1509814705726|2.1509814705726|2.1509814705726|2.1509814705726||2.1509814705726|2.1509814705726|2.1509814705726|2.1509814705726|2.1509814705726|2.1509814705726|2.1509814705726|2.1509814705726|2.1509814705726|2.1509814705726|2.1509814705726|2.1509814705726|2.1509814705726|2.1509814705726|2.1509814705726|2.1509814705726|2.1509814705726|2.0819391961398|2.0819391961398||2.0819391961398|-2.669293708796|-2.669293708796|-2.669293708796|-2.669293708796|-2.669293708796|-2.669293708796|-2.669293708796|-2.669293708796|-2.669293708796|-2.669293708796||-2.669293708796|-2.7315985043785|-2.8436742323771|-2.8436742323771||-2.8436742323771|-2.8507397237159|-2.8507397237159|-2.8507397237159|-2.8902665048547|-2.8936400832595|-2.8936400832595|-2.8985390489227|-2.8985390489227|-2.8985390489227|-2.8985390489227|-2.8985390489227|-2.8985390489227|-2.8985390489227|-2.8985390489227|-2.8985390489227|-2.8985390489227|-2.8985390489227|-2.8985390489227||-2.8985390489227|-2.8985390489227|-2.8985390489227|-2.8985390489227|-3.0406877271474|-3.1513196353715|-3.1970218954926|-3.2720855406529|-3.3357171936837|-3.3549182346333|-3.3549182346333|-3.3549182346333|-3.3549182346333|-3.3549182346333|-3.4172424796411|-3.5284820695949|-3.5284820695949|-3.7605355470525|-3.8783727850237|-3.9565253882186|-4.4997503126746|-4.6046060020267|3.6983583613303|3.6983583613303|3.6983583613303|3.6983583613303|3.6983583613303|3.6983583613303|3.6983583613303|3.6983583613303|3.6983583613303|3.6983583613303|3.6983583613303|3.6983583613303|3.6983583613303|3.6983583613303|3.4203982799215|-4.0680200144235|-4.0680200144235|-4.0680200144235|-4.0680200144235|-4.0680200144235|-4.0680200144235|-4.0680200144235|-4.0680200144235|-4.0680200144235|-4.1380642356136|-4.1380642356136|-4.1380642356136|-4.1380642356136|-4.1380642356136|-4.1380642356136|-4.1380642356136|-4.1380642356136|-4.1380642356136|-4.1380642356136|-4.1380642356136|-4.1380642356136|-4.1646102734913|-4.1861485113809|-4.1861485113809|-4.1861485113809||-4.298592950471|-4.3291624409927|-4.3291624409927|-4.3291624409927|-4.3291624409927|-4.3291624409927|-4.3291624409927|-4.3291624409927|-4.3291624409927|-4.3291624409927|-4.3291624409927|-4.3291624409927|-4.3291624409927|-4.3291624409927|-4.7756638375667|-4.9711090787139|-4.9711090787139|-5.059487791402|-5.7742640393121|-5.9620712749542|-6.0074679048394|-6.1113534405866|-6.1821147551182|-6.2746272473471|-6.6902526119171|5.4518921793002|5.4518921793002|5.4518921793002|5.4518921793002|5.4518921793002|5.4518921793002|5.4518921793002|5.4518921793002|5.4518921793002|5.4518921793002|5.4518921793002|5.4518921793002|5.4518921793002|5.4518921793002|5.4518921793002||5.4518921793002|5.4518921793002|5.4518921793002|5.4518921793002|5.4518921793002|5.4518921793002|5.4518921793002|5.4518921793002|5.4518921793002|5.4518921793002||5.4518921793002|5.4518921793002|5.4518921793002|5.4518921793002|5.4518921793002|5.4518921793002|5.1604358289526|4.9208173590552|4.9173283251077|4.9173283251077|4.9173283251077|4.6308417420193|4.6308417420193|4.6308417420193|4.6308417420193|4.6308417420193|4.5234692869635||4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635||4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.5234692869635|4.4502433734968|-6.0448831805683|-6.0448831805683|-6.0448831805683|-6.0448831805683|-6.0448831805683|-6.0448831805683|-6.0448831805683|-6.0448831805683|-6.0448831805683|-6.0448831805683|-6.0448831805683|-6.0448831805683|-6.1048700819519|-6.2918557602065|-6.2970618625368|-6.5622354237995|-6.7446935363573|-6.7446935363573
01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE|-0.66680774497325|-0.66680774497325|-0.66680774497325|-0.66680774497325||-0.66680774497325|-0.712857480066|-0.712857480066|-0.712857480066|-0.712857480066|-0.712857480066|-0.712857480066|-0.7351749685263|-0.77226663263368|-0.7770869279561|-0.7770869279561|-0.79435216328144|-0.84170240650177|-0.87511931072341|-0.9094492529351|-0.95131582071589|-0.98612869834686|-0.99212078094245|-1.0217063784573||-1.0817515585128|-1.1287572751778|-1.1804358838154|-1.1936120819331|-1.2387073747848|-1.2757701931766|-1.3609946500782|-1.4345393723386|-1.4696946647584|-1.5259885089066|-1.5618038990394||-1.6393376697319|-1.7237529610283|-1.8480866523458|-1.9730740257848||-2.0996230486089|-2.243824714097|-2.4629830416404|-2.5524255927363|-2.7787839832084|-3.0298488672328|-4.933999238651|-4.933999238651|-4.933999238651|-4.933999238651|-4.933999238651|-4.933999238651|-4.933999238651|-4.933999238651|-4.933999238651|-4.933999238651|-5.3174993177708|3.7433967574007|3.7433967574007||3.7433967574007|3.7433967574007|3.7433967574007|3.5416616839882|3.5416616839882|3.5416616839882|3.5416616839882|3.4937279504456|3.4937279504456|3.4937279504456|3.4937279504456|3.4937279504456|3.4937279504456|3.4937279504456|3.4937279504456|3.4937279504456|3.4937279504456|3.4937279504456|3.4937279504456|3.4937279504456|3.4937279504456|3.4937279504456|3.4937279504456|3.4937279504456|3.4937279504456|3.4937279504456|3.4937279504456|3.469697612515|3.3940641146618|3.3940641146618|3.3940641146618|3.3940641146618|3.3940641146618|3.3940641146618|3.3940641146618|3.2822436206559|3.2658483312107|3.0771039112384|2.9473270138016|2.9473270138016|-3.5795835293625|-3.5795835293625|-3.5795835293625|-3.5795835293625|-3.5795835293625|-3.5795835293625|-3.5795835293625|-3.5795835293625|-3.5795835293625|-3.5875907917197|-3.5875907917197|-3.685767546779|3.0642851600543|3.0642851600543|3.0642851600543|3.0642851600543|3.0642851600543|3.0642851600543|3.0642851600543|3.0642851600543|2.9414280398571|2.8226977039138||2.7364152780461|2.7364152780461|2.7364152780461|2.7364152780461|2.7364152780461|2.7364152780461|2.7364152780461|2.7364152780461|2.7364152780461|2.7364152780461|2.4982262655384|2.4982262655384|2.4982262655384|2.4982262655384|2.4982262655384|2.4982262655384|2.4982262655384|2.4982262655384|2.4982262655384|2.4982262655384|2.4982262655384|2.4982262655384|2.4982262655384|2.4982262655384|2.4982262655384|2.3236069993053|2.2163910817078|2.1725232811958|2.0910200641222|2.0910200641222|2.0280481317569|2.0280481317569|2.0280481317569|2.0280481317569|2.0280481317569|2.0280481317569|2.0280481317569|2.0280481317569|1.9342533989007|-2.394882220391||-2.394882220391|-2.435435858439|-2.4363286794012|-2.4451589526444|-2.4451589526444|-2.468588481374|-2.468588481374|-2.468588481374|-2.468588481374|-2.6125593428561||-2.6754455325766|2.1493619897592|2.1493619897592|2.1493619897592|2.1493619897592|2.1493619897592|2.1493619897592|2.1493619897592|2.1493619897592|2.1493619897592|2.1493619897592|2.1493619897592|2.1493619897592|2.1493619897592|2.1493619897592|2.0910444519059|2.0910444519059||2.0910444519059|2.0910444519059|2.0910444519059|2.0910444519059|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.5564231220704|-2.586492386551||-2.5874914494833|-2.5892386109548|-2.5892386109548|-2.5892386109548|-2.5892386109548|-2.5892386109548|-2.5892386109548|-2.6742540499587|-2.7214933524551|-2.7644372129906|-2.8032633755459|-2.8715871278725|-2.9442744855839|-2.9947494803488|-3.132499462876|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653|-3.1344043669653
01778|1131528|/equities/relmada-therapeutics|R2000GROWTH|3.5202443005006|3.5202443005006|3.5202443005006|3.5202443005006||3.5202443005006|3.5202443005006|3.5202443005006|3.5202443005006|3.5202443005006|3.5202443005006|3.5202443005006|3.5202443005006|3.5202443005006|3.5202443005006|3.5202443005006|3.5202443005006|3.5202443005006|3.5202443005006|3.5202443005006|3.5202443005006|3.5202443005006|3.5202443005006|3.5202443005006||3.5202443005006|3.5202443005006|3.5202443005006|3.5202443005006|3.5202443005006|3.5202443005006|3.5202443005006|3.5202443005006|3.5202443005006|3.5202443005006|3.5202443005006||3.5202443005006|3.4012096132816|3.4012096132816|3.4012096132816||3.339210480008|3.3247895434537|3.230766211951|3.1447295396366|3.1447295396366|3.1447295396366|3.1447295396366|3.0475437585597|3.0475437585597|3.0475437585597|3.0030394651789|3.0030394651789|3.0030394651789|3.0030394651789|3.0030394651789|3.0030394651789|3.0030394651789|3.0030394651789|3.0030394651789||3.0030394651789|3.0030394651789|3.0030394651789|3.0030394651789|3.0030394651789|3.0030394651789|2.8446776158154|2.8446776158154|2.8446776158154|2.8446776158154|2.5140529083477|2.3042421525569|1.9607357919052|1.8296520823132|1.8296520823132|1.8296520823132|1.8296520823132|1.8296520823132|1.8296520823132|1.8296520823132|1.8296520823132|1.7435580558741|1.7435580558741|1.7435580558741|1.7435580558741|1.7435580558741|1.7435580558741|1.7435580558741|1.7435580558741|1.7435580558741|1.7435580558741|1.7435580558741|1.7435580558741|1.7435580558741|1.7435580558741|1.7435580558741|1.7435580558741|1.7435580558741|1.7435580558741|1.7435580558741|1.4750644837446|1.3961826667329|1.3129807429336|1.1360897241724|1.0621644591124|1.0621644591124|1.0621644591124|1.034209040586|1.034209040586|1.034209040586|1.034209040586|1.034209040586|1.034209040586|1.034209040586|1.034209040586|1.034209040586|1.034209040586|1.034209040586|1.034209040586|1.034209040586|1.034209040586|0.89443221112516||0.70925807313154|0.51769835701728|-0.71454616387314|-0.71454616387314|-0.71454616387314|-0.71454616387314|-0.71454616387314|-0.71454616387314|-0.71454616387314|-0.71454616387314|-0.71454616387314|-0.71454616387314|-0.71454616387314|-0.71454616387314|-0.71454616387314|-0.73607436705107|-0.74369799193622|-0.74369799193622|-0.75417001376418|-0.77056874174774|-0.77056874174774|-0.77056874174774|-0.77056874174774|-0.77056874174774|-0.77056874174774|-0.77056874174774|-0.77056874174774|-0.77056874174774|-0.77056874174774|-0.77056874174774|-0.77056874174774|-0.77160174673566|-0.77160174673566|-0.77160174673566|-0.77160174673566|-0.77160174673566|-0.77160174673566|-0.77160174673566|-0.77160174673566|-0.77160174673566||-0.77160174673566|-0.77160174673566|-0.77160174673566|-0.77160174673566|-0.77160174673566|-0.77160174673566|-0.77160174673566|0.55592292819063|0.55592292819063|0.55592292819063||0.55592292819063|0.55592292819063|0.55592292819063|0.55592292819063|0.55592292819063|0.55592292819063|0.55592292819063|0.55592292819063|0.55592292819063|0.50579770708129|0.46359296043873|0.46359296043873|0.46359296043873|0.46359296043873|0.44397555015882|0.41596172940289|0.38278523630076||0.34086692936082|0.30894621184896|0.30894621184896|0.30445134001121|-0.59532270147951|-0.59532270147951|-0.59532270147951|-0.59532270147951|-0.59532270147951|-0.59532270147951|-0.59532270147951|-0.59532270147951|-0.60674138217669|-0.64405429307652|-0.64405429307652|-0.64405429307652|-0.64405429307652|-0.64405429307652|-0.66529923284532|-0.75817293484953|0.40057437217283|0.40057437217283|0.35282706658098|0.27104118013882|-0.33502997055695||-0.33502997055695|-0.33502997055695|-0.33502997055695|-0.33502997055695|-0.33502997055695|-0.33502997055695|-0.33502997055695|-0.33502997055695|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743|-0.34218620670743
01779|41336|/equities/ophthotech|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE|-6.346391526246|-6.346391526246|-6.346391526246|-6.346391526246||-6.4655447901324|-6.4655447901324|4.690959775386|4.690959775386|4.690959775386|4.690959775386|4.690959775386|4.690959775386|4.690959775386|4.690959775386|4.690959775386|4.690959775386|4.690959775386|4.690959775386|4.5901283836195|4.5901283836195|4.5901283836195|4.5901283836195|4.5901283836195||4.5901283836195|4.5901283836195|4.5901283836195|4.5901283836195|4.5901283836195|4.5901283836195|4.5901283836195|4.5901283836195|4.5901283836195|-6.12798964997|-6.12798964997||-6.12798964997|-6.12798964997|-6.12798964997|-6.12798964997|-6.12798964997|-6.1698248300516|-6.1698248300516|-6.1910332478377|-6.7361260296341|-7.2045842940538|-7.332871310681|-7.3890236933694|-7.771693053032|-7.7965350343242|-7.7965350343242|-7.7965350343242|-7.7965350343242|-7.7965350343242|-7.7965350343242|-7.7965350343242|-7.7965350343242|-7.7965350343242|-7.7965350343242|-7.7965350343242||-7.7965350343242|-7.7965350343242|-7.7965350343242|-7.7965350343242|-7.9437779269234|-8.1088000091525|-8.1088000091525|-8.2025558189786|-8.3606176328037|-8.4679085095032|-8.8393814476695|-8.8393814476695|-8.8393814476695|-8.8393814476695|-9.0535962484906|-9.185343121139|-9.185343121139|-9.185343121139|-9.185343121139|-9.185343121139|-10.099825698632|-10.717028174685|-10.875404988157|-10.875404988157|-10.996044435355|-11.034736232812|-11.034736232812|-11.128546004886|-11.30651020719|-11.30651020719|-11.30651020719|-11.30651020719|-11.30651020719|-11.30651020719|-11.30651020719|-11.30651020719|-11.30651020719|-11.30651020719|-11.30651020719|-11.30651020719|-11.30651020719|-11.30651020719|-11.30651020719|-11.30651020719|-11.30651020719|-11.585906396457|-11.783898014193|-11.783898014193|-11.783898014193|-12.149608393914|-12.745398808857|9.0122997042123|9.0122997042123|9.0122997042123|9.0122997042123|9.0122997042123|9.0122997042123|9.0122997042123|9.0122997042123|9.0122997042123|9.0122997042123|9.0122997042123||9.0122997042123|9.0122997042123|9.0122997042123|7.9442497090701|7.1218772283532|6.4454190324123|6.1714139637266|6.1714139637266|6.1714139637266|6.1714139637266|6.1714139637266|6.1714139637266|6.1714139637266|6.1714139637266|6.1714139637266|6.1714139637266|6.1714139637266|6.1714139637266|6.1714139637266|6.1714139637266|6.1714139637266|6.1714139637266|6.1714139637266|6.1714139637266|6.1714139637266|4.5893706411028|4.5055174396992|3.7013303755125|3.2317916744247|3.2317916744247|3.2317916744247|3.2317916744247|3.2317916744247|3.2317916744247|3.2317916744247|3.2317916744247|2.3831017274873|-3.0849316334379|-3.0849316334379|-3.0849316334379||-3.0849316334379|-3.0849316334379|-3.0849316334379|-3.1685184345921|-3.2398647981971|-3.308475099239|-3.308475099239|-3.3935322309985|-3.3935322309985|-3.3935322309985||-3.3935322309985|-3.4890291707525|-3.4890291707525|-3.4890291707525|-3.7072544646274|-3.8036160416085|-3.9534123679751|-3.9651758166441|-3.9651758166441|-4.1932675278064|-4.3039746019406|-4.3039746019406|-4.3039746019406|-4.307193938578|-4.6070378662092|-4.8452197579258|-5.0986276365776||-5.2878972796886|-5.5177136690847|-7.2024372188506|-8.38095271237|-8.7520251235179|6.1555231009051|6.1555231009051|6.1555231009051|6.1555231009051|6.1555231009051|6.1555231009051|6.1555231009051|6.1555231009051|6.1555231009051|6.1555231009051|6.1555231009051|6.1555231009051|6.1555231009051|6.1555231009051|6.1446366215332|5.9297076755744|5.8417306535753|5.5389788010951|4.7230873747265|4.529121402137||4.529121402137|4.529121402137|4.529121402137|4.529121402137|4.529121402137|-8.262314535714|-8.262314535714|-8.262314535714|-8.262314535714|-8.262314535714|-8.262314535714|-8.8723493698977|-9.0519994236521|-9.3097771778694|-9.6440301620288|-9.862089232529|-9.9563768218235|-10.724640854009|-10.884001361745|-10.884001361745|-11.398501143873|-11.951520464082|-11.951520464082|-12.143190062285|-12.143190062285|-12.143190062285|-12.804599616528|-12.901999735832|-13.323889123069|-13.739592213508|-13.739592213508
01781|1055906|/equities/curo-group-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01782|1172578|/equities/latham-group|R2000GROWTH|6.0884683730518|6.0632484101236|-6.9700319975138|-6.9700319975138||-6.9700319975138|-6.9700319975138|-6.9700319975138|-6.9700319975138|-6.9700319975138|-6.9700319975138|-6.9700319975138|-6.9700319975138|-6.9700319975138|-6.9700319975138|-6.9700319975138|-6.9700319975138|-6.9700319975138|-6.9700319975138|-6.9700319975138|-6.9700319975138|-6.9700319975138|-6.9700319975138|-6.9700319975138||-6.9700319975138|-6.9700319975138|-6.9700319975138|-6.9700319975138|-6.9700319975138|-6.9700319975138|-6.9700319975138|-6.9959077097326|-6.9959077097326|-6.9959077097326|-6.9959077097326||-6.9959077097326|-7.0309985719507|-7.0309985719507|-7.0309985719507||-7.0309985719507|-7.1713875225722|-7.240430585934|-7.3342285824174|-7.3342285824174|-7.3342285824174|-7.3342285824174|-7.3342285824174|-7.3342285824174|-7.3342285824174|-7.3342285824174|-7.3342285824174|-7.3342285824174|-7.3342285824174|-7.3342285824174|-7.3342285824174|-7.3342285824174|-7.3342285824174|-7.3342285824174||-7.3342285824174|-7.3342285824174|-7.3342285824174|-7.3342285824174|-7.3342285824174|-7.3342285824174|-7.3342285824174|-7.342198472592|-7.4402204678817|-7.6863559800567|-7.8378256997711|-7.8378256997711|-7.8378256997711|-7.8378256997711|-7.9731396526371|-7.9948776397743|-8.0663303192798|-8.0663303192798|-8.1249708636938|-8.1249708636938|-8.1249708636938|-8.1249708636938|-8.1249708636938|-8.1249708636938|-8.1249708636938|-8.1249708636938|-8.1249708636938|-8.1249708636938|-8.1249708636938|-8.1249708636938|-8.1249708636938|-8.1249708636938|-8.1249708636938|-8.1812463626047|7.3097782005952|7.3097782005952|7.3097782005952|7.3097782005952|7.3097782005952|7.3097782005952|7.3097782005952|7.3097782005952|7.3097782005952|7.3097782005952|7.3097782005952|7.3097782005952|7.3097782005952|7.3097782005952|7.3097782005952|7.3097782005952|7.3097782005952|7.3097782005952|7.3097782005952|7.3097782005952|7.3097782005952|7.3097782005952|7.3097782005952|7.3097782005952|7.2186421674806|7.2005028987726|7.2005028987726|7.2005028987726||7.2005028987726|7.2005028987726|7.2005028987726|7.2005028987726|7.2005028987726|6.9647253911584|6.845957657613|6.845957657613|6.845957657613|6.8412180058608|6.8412180058608|6.8412180058608|6.7707973710309|6.5385966047517|6.5385966047517|6.5385966047517|6.4003293497553|6.307310446897|6.1079471470844|6.1079471470844|6.1079471470844|6.1079471470844|6.1079471470844|6.1079471470844|6.1079471470844|6.1079471470844|6.1079471470844|6.1079471470844|6.1054096409275|6.1054096409275|6.1054096409275|6.1054096409275|6.1054096409275|6.1054096409275|6.1054096409275|6.1054096409275|6.1054096409275|6.1054096409275|6.1054096409275|6.1054096409275||6.1054096409275|5.7946219652443|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681||5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681||5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.5688690747681|5.4115208614604|4.9163482686643|4.9163482686643|4.9163482686643|4.9163482686643|4.9163482686643|-6.0538733929011|-6.0538733929011|-6.0538733929011|-6.0538733929011|-6.0538733929011|-6.0538733929011|-6.0538733929011|-6.0538733929011|-6.0538733929011|-6.0538733929011||-6.310970488479|-6.3355226420587|-6.5594696361958|-6.5903022003688|-6.5903022003688|-6.7846941814552|-6.7846941814552|-6.7846941814552|-6.8064742453464|-6.8064742453464|-7.3606451167036|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786|5.9644741514786
01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH|14.163444322059|14.163444322059|14.163444322059|14.163444322059||14.163444322059|14.163444322059|14.163444322059|14.163444322059|14.163444322059|14.163444322059|14.163444322059|14.163444322059|14.163444322059|14.163444322059|14.163444322059|14.163444322059|14.163444322059|14.163444322059|14.163444322059|14.163444322059|14.163444322059|14.163444322059|14.163444322059||14.163444322059|14.163444322059|14.163444322059|14.163444322059|14.163444322059|14.163444322059|13.933307153792|13.933307153792|13.933307153792|13.933307153792|13.933307153792||13.933307153792|13.933307153792|13.933307153792|13.933307153792||13.933307153792|13.933307153792|13.933307153792|13.933307153792|13.933307153792|13.933307153792|13.933307153792|13.933307153792|13.683119119109|13.569577337306|13.320527896225|13.320527896225|13.315585199263|12.763429287701|12.002698346011|11.979328452331|11.979328452331|11.979328452331|11.979328452331||11.979328452331|11.979328452331|11.979328452331|11.979328452331|11.979328452331|11.979328452331|11.979328452331|11.694253350609|11.236948226683|11.012164776847|10.267960646997|-12.224769292204|-12.224769292204|-12.224769292204|-12.406353926092|-12.406353926092|-12.406353926092|-12.466504281792|-12.658615953429|-12.744529903062|-12.744529903062|-12.947304814778|-12.947304814778|-12.947304814778|-12.953116198074|-12.956959171534|-12.956959171534|-12.956959171534|-12.956959171534|-12.956959171534|-12.956959171534|-12.956959171534|-12.956959171534|-12.956959171534|-12.956959171534|-12.956959171534|-12.956959171534|-13.613543266986|-13.76189803518|-13.987953285786|-14.38383685705|-14.415929652551|-14.545767681888|-14.545767681888|-14.545767681888|-15.446686207245|-15.59659659751|-15.775651109304|-16.416470724965|-16.416470724965|-16.533579038939|-16.886198811356|-16.92244323605|13.849572220278|13.849572220278|13.849572220278|13.849572220278|13.849572220278|13.294525030401|12.634109583346|-14.316364997501|-14.316364997501||-14.316364997501|-14.316364997501|-14.316364997501|-14.316364997501|-14.316364997501|-14.316364997501|-14.316364997501|-14.316364997501|-14.316364997501|-14.316364997501|-14.316364997501|-14.316364997501|-14.316364997501|-14.316364997501|-14.316364997501|-14.547072456805|-14.705357814859|-14.918453403127|-15.304393021942|13.16139295501|13.16139295501|13.16139295501|13.16139295501|13.16139295501|13.16139295501|13.16139295501|13.16139295501|13.16139295501|12.912229440419|12.912229440419|12.912229440419|12.912229440419|12.610844730759|12.610844730759|12.610844730759|12.610844730759|12.610844730759|12.50938921441|12.508187458133|11.771874716122||-13.924846417354|-13.924846417354|-13.924846417354|-13.924846417354|-13.968044715434|-13.968044715434|-13.968044715434|-13.968044715434|-14.150004869599|-14.465233703343||-14.609237242504|-14.800107638979|12.696473327272|12.696473327272|12.696473327272|12.696473327272|12.696473327272|12.696473327272|12.238303730878|11.634782073666|11.343646523874|11.085007452878|-13.130043185302|-13.130043185302|-13.130043185302|-13.130043185302|-13.28588158615||-13.385978984917|-13.584421475822|-13.594954202214|-13.594954202214|-13.594954202214|-13.594954202214|-13.594954202214|-13.649393502915|11.514950905522|11.514950905522|11.514950905522|11.514950905522|11.514950905522|11.514950905522|11.514950905522|11.514950905522|11.347684288776|11.160804431478|10.91311604981|10.800406853407|10.532118709053|10.374576470549|-12.806621468693|-12.806621468693|-12.806621468693||-12.806621468693|-12.806621468693|-12.806621468693|-12.806621468693|-12.806621468693|-12.806621468693|-12.806621468693|-12.806621468693|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.534313759474|10.525649935659|10.525649935659|10.525649935659|10.119055755333|9.9569511268801|9.9569511268801|9.652723879093
01784|17175|/equities/siga-technologies|R2000GROWTH|6.3269122992426|6.3269122992426|6.3269122992426|6.3269122992426||6.3269122992426|6.3269122992426|6.3269122992426|6.3269122992426|6.3269122992426|6.3269122992426|6.3269122992426|6.3269122992426|6.3269122992426|6.2000651156151|6.2000651156151|6.2000651156151|6.2000651156151|6.2000651156151|6.177713191896|6.177713191896|6.177713191896|6.177713191896|6.177713191896||6.177713191896|6.177713191896|6.177713191896|6.177713191896|6.177713191896|6.177713191896|6.177713191896|6.177713191896|5.8937592113342|-6.638979149409|-6.638979149409||-6.638979149409|-6.7255323998883|-6.7552929956665|-6.7552929956665||-6.7552929956665|-6.7552929956665|-6.7552929956665|-6.7552929956665|-6.7552929956665|-6.7552929956665|-6.7552929956665|-6.7552929956665|-6.7552929956665|-6.7552929956665|-6.7552929956665|-6.7552929956665|-6.7552929956665|-6.7552929956665|-6.7552929956665|-6.7552929956665|-6.7552929956665|-6.7552929956665|-6.7997780233991||-6.7997780233991|-6.7997780233991|-6.7997780233991|-6.7997780233991|-6.8797536327189|-6.9036149397764|-6.9584612995688|-7.057423687677|-7.1157651485121|-7.3152721260561|-7.4860413178882|-7.6439791636424|-7.6883602624422|-8.2414891195833|-8.8616215529346|-8.8616215529346|-8.8616215529346|-8.9789686536683|-9.0073072939612|-9.0073072939612|-9.0799554241364|8.1836066947113|8.1836066947113|8.1836066947113|8.1836066947113|8.1836066947113|8.1836066947113|8.1836066947113|8.1836066947113|8.1836066947113|8.1836066947113|8.1836066947113|8.1836066947113|8.1836066947113|8.1836066947113|8.1836066947113|8.1836066947113|8.1836066947113|8.1836066947113|8.1836066947113|8.1836066947113|8.1836066947113|8.1836066947113|8.1836066947113|8.1836066947113|8.1836066947113|8.1836066947113|8.0751180897963|8.0563225464548|8.0563225464548|8.0563225464548|8.0563225464548|8.0259253201952|8.0259253201952|8.0259253201952|8.0259253201952|8.0259253201952|8.0259253201952|8.0259253201952|8.0259253201952|8.0259253201952|8.0259253201952||8.0259253201952|8.0259253201952|8.0259253201952|8.0259253201952|8.0259253201952|8.0259253201952|8.0259253201952|8.0259253201952|8.0259253201952|8.0259253201952|8.0259253201952|8.0259253201952|8.0259253201952|8.0259253201952|8.017416867732|7.5532411570008|6.8874905368416|6.4863783806262|-7.1455204299206|-7.1455204299206|-7.1455204299206|-7.2577669941843|6.6137627676272|6.6137627676272|6.6137627676272|6.5467134114577|6.5467134114577|6.421348346215|6.3054764679415|6.3054764679415|6.3054764679415|6.3054764679415|6.3054764679415|6.3054764679415|6.3054764679415|6.3054764679415|6.3054764679415|6.1894182818182|6.0504645657813|6.0207939757545||5.9100488439356|5.8210752832267|5.8210752832267|5.8210752832267|5.7631390743093|5.7600603111625|5.7600603111625|5.7600603111625|5.7600603111625|5.7600603111625||5.7600603111625|5.7600603111625|5.7600603111625|5.7295339381298|5.7164262969847|5.6271403321023|5.5334935883002|5.5334935883002|5.5334935883002|5.5334935883002|5.5334935883002|5.4495405429428|5.4495405429428|5.4495405429428|5.4495405429428|5.4447969695188|5.4447969695188||5.4447969695188|5.4447969695188|5.4447969695188|5.4417186070656|5.3803206868939|5.2781010676283|5.2507788659089|5.2076901272189|5.2076901272189|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498|5.1601228055498||5.1601228055498|5.1601228055498|5.1601228055498|5.0670807424675|5.0165007340356|5.0165007340356|5.0165007340356|-5.9944590849438|-5.9944590849438|-5.9944590849438|-5.9944590849438|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833|-6.0765402589833
01785|16013|/equities/bottomline-techno|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE|-4.1276084982247|-4.1276084982247|-4.1276084982247|-4.1773427816332||-4.3887142442002|-4.4230157956298|-4.5574329630775|-4.5574329630775|-4.5574329630775|-4.5574329630775|-4.5574329630775|-4.7418699547364|-4.9001332173429|4.1178555011461|4.1178555011461|4.1178555011461|4.1178555011461|4.1178555011461|4.1178555011461|4.1178555011461|4.1178555011461|4.1178555011461|4.1178555011461||4.1178555011461|4.1178555011461|4.1178555011461|4.1178555011461|4.1178555011461|4.0169548706685|4.0169548706685|4.0169548706685|-4.8102232312218|-4.8102232312218|-4.8102232312218||-4.8102232312218|-4.919692526819|-5.0229917218969|-5.0965328464595||-5.0965328464595|-5.0965328464595|-5.0965328464595|-5.0965328464595|-5.0965328464595|-5.0965328464595|-5.0965328464595|-5.1456754748123|-5.1996348294393|-5.1996348294393|-5.1996348294393|-5.1996348294393|-5.1996348294393|-5.1996348294393|-5.1996348294393|-5.1996348294393|-5.1996348294393|-5.1996348294393|-5.1996348294393||-5.1996348294393|-5.1996348294393|-5.1996348294393|-5.1996348294393|-5.1996348294393|-5.1996348294393|-5.246816678486|-5.319518561321|-5.4689094701934|-5.7203548660464|-5.7935721172091|-5.7935721172091|-5.7935721172091|-5.7935721172091|-6.1789690138231|-6.432743668703|4.9959375691246|4.9959375691246|4.9959375691246|4.9959375691246|4.9959375691246|4.9959375691246|4.9959375691246|4.9959375691246|4.9959375691246|4.9959375691246|4.9959375691246|4.9959375691246|4.9959375691246|4.9959375691246|4.8460419522205|4.7227645410436|4.7227645410436|4.7227645410436|4.7227645410436|4.6967552089421|4.6967552089421|4.6967552089421|4.583061366581|4.441456933047|-5.3341623901227|-5.3341623901227|-5.3341623901227|-5.3341623901227|-5.3341623901227|-5.3341623901227|-5.3341623901227|-5.3341623901227|-5.3341623901227|-5.3341623901227|-5.3341623901227|-5.3341623901227|-5.3341623901227|-5.3341623901227|-5.3341623901227|-5.3341623901227|-5.3341623901227|-5.3341623901227|-5.3341623901227|-5.3357361288974|-5.4768773150676|-5.4768773150676||-5.6024527364565|-5.7612802930321|-5.7612802930321|-5.8031283956596|-5.8344074788338|-5.8344074788338|-5.8344074788338|-5.9971196720606|-6.4029106640823|5.1776572020886|5.1776572020886|5.1776572020886|5.1776572020886|5.1776572020886|5.1776572020886|5.1776572020886|5.1776572020886|5.1776572020886|5.1776572020886|5.1776572020886|5.1776572020886|5.1776572020886|5.1776572020886|5.1776572020886|5.1776572020886|5.1776572020886|5.1776572020886|5.1776572020886|5.1730371738213|5.1730371738213|4.6964300235927|4.5396078617671|4.5396078617671|4.5396078617671|4.5396078617671|4.5396078617671|4.5396078617671|4.3863862390097|4.3306721805114|4.3306721805114||4.3306721805114|4.3306721805114|4.3306721805114|4.3306721805114|4.3306721805114|4.3306721805114|4.3306721805114|4.3306721805114|4.3306721805114|4.3306721805114||4.3306721805114|4.3306721805114|4.3306721805114|4.3306721805114|4.3306721805114|4.3306721805114|4.3306721805114|4.2804691392601|3.8430210570959|-5.0972104927021|-5.0972104927021|-5.0972104927021|-5.0972104927021|-5.0972104927021|-5.0972104927021|-5.0972104927021|-5.0972104927021||-5.0972104927021|-5.2369006099654|-5.4016108593148|-5.4016108593148|-5.4016108593148|-5.4016108593148|-5.4016108593148|-5.6673837737732|-5.6673837737732|-5.6673837737732|-5.6673837737732|-5.6673837737732|-5.6673837737732|-5.9029264269596|4.4840416954469|4.4840416954469|4.4457773028675|4.4457773028675|4.4457773028675|4.4433639909232|-5.8202259204324|-5.8202259204324|-5.8202259204324|-5.8202259204324|-5.8202259204324||-5.8202259204324|-5.8202259204324|-5.8202259204324|-5.8202259204324|-5.8202259204324|-5.8202259204324|-5.8202259204324|-5.8202259204324|-5.8202259204324|-5.9335843083523|-6.3589829335899|-6.6055362898212|-6.6361516535394|-6.8657240669057|-7.3649711123357|-7.6883011384418|-7.9303344138917|-8.2405054097003|-8.2405054097003|-8.2405054097003|-8.2405054097003|-8.2405054097003|-8.2405054097003|-8.2405054097003|-8.2405054097003|-8.2405054097003|-8.3971050468279|-8.3971050468279|-8.7078945070718|-8.9847719040419|-9.2099129719762
01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE|-2.0109588922928|-2.0231919264203|-2.0231919264203|-2.0231919264203||-2.0674354406866|-2.075483829078|-2.0829121584472|-2.0829121584472|-2.0876801869138|-2.2163113312438|-2.2844570694715|-2.2934968353835|-2.2934968353835|-2.2934968353835|-2.2934968353835|-2.3890853790804|-2.489928255298|-2.5454757586875|-2.6294176066096|-2.7001860764485|-2.8228841214099|-2.8228841214099|2.2266846568013||2.2266846568013|2.2266846568013|2.2266846568013|2.2266846568013|2.2266846568013|2.2266846568013|2.2266846568013|2.2266846568013|2.2266846568013|2.2266846568013|2.2266846568013||2.2266846568013|2.2266846568013|2.2266846568013|2.2266846568013||2.2266846568013|2.2266846568013|2.0279830330637|1.8841302171192|1.8841302171192|1.8841302171192|1.8841302171192|1.8841302171192|1.8841302171192|1.8841302171192|1.8841302171192|1.8556587077144|1.8556587077144|1.8556587077144|1.8556587077144|1.8556587077144|1.8556587077144|1.8556587077144|1.8556587077144||1.8556587077144|1.8556587077144|1.8556587077144|1.8556587077144|1.8556587077144|1.8556587077144|1.8556587077144|1.8556587077144|1.7596431150441|-2.1559470812132|-2.1559470812132|-2.1559470812132|-2.1559470812132|-2.1559470812132|-2.1559470812132|-2.1559470812132|-2.2068856932113|1.505417375158|1.505417375158|1.505417375158|1.505417375158|1.505417375158|1.505417375158|1.4741829411028|1.4741829411028|1.4741829411028|1.4741829411028|1.2977596106699|1.2977596106699|1.2977596106699|1.2977596106699|1.2977596106699|1.2977596106699|1.2977596106699|1.2441773549904|1.2393636721362|1.0581818441538|1.0307575442159|0.90102049796343|0.90102049796343|0.90102049796343|0.90102049796343|0.90102049796343|0.90102049796343|0.90102049796343|0.90102049796343|0.90102049796343|0.90102049796343|0.90102049796343|0.90102049796343|0.90102049796343|0.90102049796343|0.90102049796343|0.90102049796343|0.90102049796343|0.90102049796343|0.78697835172281|0.77219817997201|0.68215431431381|0.68215431431381|0.68215431431381|0.68215431431381||0.68215431431381|0.68215431431381|0.68215431431381|0.68215431431381|-0.73893232282483|-0.73893232282483|-0.74044703208168|-0.76884766594813|-0.76884766594813|-0.838987185737|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196||0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196||0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.67902158189196|0.6525740026145|0.65126186265695|0.65126186265695|0.65126186265695|0.65126186265695|0.65126186265695|0.65126186265695|0.65126186265695|0.65126186265695||0.65126186265695|0.65126186265695|0.65126186265695|0.65126186265695|0.65126186265695|0.65126186265695|0.65126186265695|0.65126186265695|0.65126186265695|0.48195762053847|-0.72164215491265|-0.72164215491265|-0.72164215491265|-0.72164215491265|-0.72164215491265|-0.72164215491265|-0.72164215491265|-0.72164215491265|-0.72164215491265|-0.72164215491265|-0.72164215491265|-0.72164215491265|-0.72164215491265|-0.72164215491265|-0.72164215491265||-0.72164215491265|-0.73056350368096|-0.76323722157029|-0.79927469296751|-0.80422189283699|-0.81390120019552|-0.81390120019552|-0.82865558846789|-0.82865558846789|-0.84092840534666|-0.86977600038294|-0.89995111889578|-0.93229015742118|-0.97220568827319|-1.0259841268982|-1.0382656991179|-1.0602785447896|-1.1413928082321|-1.2064698129599|-1.2602886590367|-1.3079934134902|-1.3079934134902|-1.3177482733927|-1.349359665734|-1.4326494418056|-1.4987549078101|-1.5312097800654|-1.5312097800654|-1.6951164220088|-1.8108405177586|-1.8603949452763
01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE|-1.3146488630511|-1.3146488630511|-1.3146488630511|-1.3146488630511||-1.3146488630511|-1.3146488630511|-1.329488019484|-1.329488019484|-1.329488019484|-1.329488019484|-1.329488019484|-1.3483199789984|-1.375355483742|-1.3826172370066|-1.3859635479306|-1.4202102848944|-1.4202102848944|-1.4202102848944|-1.4202102848944|-1.4202102848944|-1.4202102848944|-1.4202102848944|-1.4202102848944||-1.4202102848944|-1.4202102848944|-1.4202102848944|-1.4202102848944|-1.4202102848944|-1.4202102848944|-1.4202102848944|-1.4202102848944|-1.4202102848944|-1.4202102848944|-1.4202102848944||-1.4202102848944|-1.4253225667672|-1.4279599956766|-1.4279599956766|-1.4543999888384|-1.4643333331173|-1.4853703727795|-1.501426411567|-1.501426411567|-1.5432515551623|-1.5858350517548|-1.59101921862|-1.59101921862|-1.6341658758415|-1.6613447083223|-1.6613447083223|-1.6613447083223|-1.6613447083223|-1.7403830635535|-1.8071441215398|1.4768924216272|1.4768924216272|1.4768924216272|1.4768924216272||1.4768924216272|1.4768924216272|1.4768924216272|1.4768924216272|1.4768924216272|1.4768924216272|1.4768924216272|1.4768924216272|1.4768924216272|1.4768924216272|1.4768924216272|1.4768924216272|1.4768924216272|1.4768924216272|1.4768924216272|1.4768924216272|1.4768924216272|1.4768924216272|1.4768924216272|1.4768924216272|1.4768924216272|1.4768924216272|1.4768924216272|1.4618011039764|1.4618011039764|1.4618011039764|1.4618011039764|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.381669655431|1.370641546471|1.370641546471|1.3396475353528||1.3396475353528|1.3396475353528|1.3396475353528|1.3396475353528|1.3396475353528|1.3396475353528|1.3396475353528|1.3396475353528|1.3396475353528|1.3396475353528|1.3396475353528|1.3396475353528|1.3396475353528|1.3396475353528|1.3396475353528|1.3396475353528|1.3396475353528|1.3045062069116|1.3045062069116|1.3045062069116|1.2683291453464|1.2683291453464|1.2683291453464|1.2683291453464|1.2683291453464|1.2683291453464|1.2582458861501|1.2582458861501|1.1658288580213|-1.5261143639975|-1.5261143639975|-1.5261143639975|-1.5261143639975|-1.5261143639975|-1.5261143639975|-1.5261143639975|-1.5261143639975|-1.5261143639975|-1.5261143639975|-1.5434879817761||-1.5434879817761|-1.5434879817761|-1.5434879817761|-1.5633199588233|-1.5882314358152|-1.5882314358152|-1.5882314358152|-1.5882314358152|-1.5882314358152|-1.6242460977144||-1.6697178362815|-1.6827420260076|1.3146632932891|1.3146632932891|1.3146632932891|1.3146632932891|1.3146632932891|1.3146632932891|1.3146632932891|1.3047140041091|1.3047140041091|1.1887988160162|-1.5705616429043|-1.5705616429043|-1.5705616429043|-1.5705616429043|-1.5705616429043||-1.6294629656156|-1.6571968293593|-1.6571968293593|-1.6571968293593|-1.6705853648104|-1.6924011340746|-1.6924011340746|-1.7280346079015|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005||-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7551785736005|-1.7671205962941|-1.8168007295711|-1.8414452452773|-1.8854946912786|-1.937166268622|-1.937166268622|-2.0030736603065|-2.1556374008704|-2.1690416132133|-2.2000462186249|-2.3348291993044|-2.411254571533|-2.449171760188|-2.4829686444186|-2.6288540872361|-2.7092823024619|-2.7368515614654|-2.7368515614654|-2.8351683952174|-2.948242648637|-3.0722140429149|-3.1218045483839|-3.2827383093052|-3.3964370480304
01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE|-70.648152147866|-70.648152147866|-70.648152147866|-70.648152147866||-71.59062320561|-75.732963263666|57.14274878895|57.14274878895|56.780390161008|-69.5546370407|-69.5546370407|-69.5546370407|-69.5546370407|-69.5546370407|-70.11015096197|57.87377876391|57.87377876391|57.87377876391|57.87377876391|57.87377876391|57.87377876391|57.87377876391|57.87377876391||57.87377876391|57.87377876391|57.87377876391|57.87377876391|57.87377876391|57.87377876391|57.87377876391|57.87377876391|55.711980227519|55.699978064485|-66.594657160119||-66.594657160119|-66.594657160119|-66.594657160119|-66.594657160119||-66.594657160119|-66.594657160119|-66.594657160119|-66.594657160119|-66.594657160119|-66.594657160119|-66.594657160119|-66.594657160119|-66.594657160119|-66.594657160119|-66.594657160119|-66.594657160119|-66.594657160119|-66.594657160119|-66.594657160119|-66.594657160119|-66.594657160119|-67.022396963256|-68.197240721394||-68.197240721394|-68.197240721394|-68.197240721394|-68.197240721394|-68.399787788596|-68.399787788596|-68.399787788596|-70.026431910424|56.829629060431|56.829629060431|56.829629060431|56.829629060431|56.829629060431|52.33135723861|52.33135723861|52.33135723861|47.22226317494|-53.940289518489|-53.940289518489|-53.940289518489|-53.940289518489|-53.940289518489|-53.940289518489|-53.940289518489|-53.940289518489|-53.940289518489|-53.940289518489|-53.940289518489|-53.940289518489|-53.940289518489|-55.837545842212|-55.927789718816|-55.927789718816|-55.927789718816|49.300304454677|49.300304454677|49.300304454677|49.300304454677|49.300304454677|49.300304454677|49.300304454677|49.300304454677|49.300304454677|48.483383858779|48.483383858779|48.483383858779|48.483383858779|47.183484303266|45.912202450203|44.609671694887|43.931599778467|43.931599778467|43.572886328491|42.995236064538|42.995236064538|42.995236064538|42.995236064538|42.995236064538|42.995236064538|42.995236064538|42.995236064538|42.995236064538||42.298040232774|42.008548349932|40.980632988165|40.930570480204|40.930570480204|39.771188600169|39.591716322138|39.591716322138|39.591716322138|39.591716322138|39.591716322138|38.751626262879|38.216253980239|37.266114482438|36.392402102299|36.392402102299|36.392402102299|36.392402102299|35.299448041726|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499||-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499|-36.021823807499||-36.021823807499|-36.021823807499|-36.073692767644|-36.631880195962|31.582321449619|31.582321449619|31.582321449619|31.582321449619|30.709759708357|29.655655326314|29.655655326314|29.288814661942|29.288814661942|29.288814661942|29.288814661942|29.288814661942|29.288814661942||29.288814661942|29.288814661942|29.288814661942|29.288814661942|28.152572550201|27.992200760735|27.038046100287|26.585209113762|26.585209113762|26.478260603663|26.151501327882|25.929445750327|25.678751317231|24.992145476041|23.217800812917|22.763388745208|21.642931532219|21.032363531711|21.032363531711|20.998737253218|-25.175193020091|-25.175193020091|-25.175193020091|-25.175193020091|-25.175193020091||-25.175193020091|-25.175193020091|-25.175193020091|-25.175193020091|-25.175193020091|-25.175193020091|-25.175193020091|-25.175193020091|-25.175193020091|-25.175193020091|-27.445215009302|-29.00135742731|-29.00135742731|-29.00135742731|-29.251467200221|-29.251467200221|-29.251467200221|-29.251467200221|-29.251467200221|-29.251467200221|-29.251467200221|-29.251467200221|-29.251467200221|-29.251467200221|-29.251467200221|-29.251467200221|-29.251467200221|-29.251467200221|-29.462186570633|-30.232706965858|-30.827163401201
01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE|45.074460090324|45.074460090324|45.074460090324|45.074460090324||45.074460090324|45.074460090324|45.074460090324|45.074460090324|45.074460090324|45.074460090324|45.074460090324|45.074460090324|43.53523388298|42.333304982219|42.333304982219|42.333304982219|42.333304982219|42.333304982219|42.333304982219|42.333304982219|42.333304982219|40.658118147357|40.360143843384||40.360143843384|39.925605010746|39.925605010746|39.925605010746|39.925605010746|39.925605010746|39.925605010746|39.925605010746|39.458171844215|39.10950245028|39.10950245028||39.10950245028|39.10950245028|39.10950245028|39.10950245028||39.10950245028|39.10950245028|39.10950245028|39.10950245028|39.10950245028|39.104481000242|39.104481000242|39.104481000242|39.104481000242|39.104481000242|38.573592365381|37.524547140462|-42.165759367329|-42.165759367329|-42.165759367329|-42.165759367329|-42.165759367329|-42.165759367329|-42.165759367329||-42.165759367329|-42.165759367329|-42.165759367329|-42.165759367329|-42.165759367329|-42.190785295412|-42.190785295412|-42.56170535821|-43.064673908754|-43.619915759347|-43.867238751521|-43.867238751521|-43.867238751521|-44.616379145638|39.166969227558|39.166969227558|39.166969227558|39.166969227558|39.166969227558|39.166969227558|39.166969227558|39.166969227558|39.166969227558|38.704272115852|38.704272115852|38.704272115852|38.704272115852|38.704272115852|38.704272115852|38.704272115852|38.704272115852|38.704272115852|38.704272115852|38.704272115852|38.704272115852|38.704272115852|38.449881064258|38.196490909614|37.798033663474|37.727405533064|37.727405533064|37.727405533064|37.727405533064|37.727405533064|37.727405533064|37.727405533064|37.727405533064|37.727405533064|37.727405533064|37.727405533064|37.426005028871|37.227950942734|37.227950942734|37.227950942734|37.227950942734|37.227950942734|37.227950942734|37.227950942734|37.227950942734|37.227950942734|37.227950942734|37.227950942734||37.227950942734|37.227950942734|37.227950942734|37.189410489551|37.189410489551|36.350985308215|35.216311953382|35.126340572388|34.655272693012|34.655272693012|34.655272693012|34.655272693012|34.655272693012|33.514886795721|33.514886795721|33.514886795721|33.514886795721|33.514886795721|33.50153937521|32.813379024824|32.516530486566|29.915789659761|29.915789659761|29.915789659761|29.761430802105|29.714660226888|29.714660226888|29.714660226888|29.196855641169|29.196855641169|29.196855641169|29.196855641169|29.196855641169|29.196855641169|29.196855641169|29.196855641169|29.196855641169|29.075094753683|28.810972260105|28.810972260105||28.810972260105|28.139968711654|27.477079461641|27.477079461641|27.477079461641|27.477079461641|27.477079461641|27.477079461641|27.477079461641|27.477079461641||27.477079461641|27.477079461641|27.109315420331|26.644673460723|26.644673460723|26.092415087755|25.617405937044|25.323449927268|24.615773982592|24.615773982592|24.615773982592|24.615773982592|24.615773982592|24.615773982592|24.615773982592|24.407498500459|24.407498500459||24.222009149805|24.222009149805|24.222009149805|24.222009149805|24.222009149805|24.222009149805|23.825843457397|23.728326525728|23.728326525728|23.610918166947|22.343242144928|-25.665873627761|-25.665873627761|-25.665873627761|-25.665873627761|-25.665873627761|-25.665873627761|-25.665873627761|-25.665873627761|-25.665873627761|-25.665873627761|-25.665873627761|-25.665873627761|-25.665873627761|-25.665873627761||-26.107359043866|-26.324566223124|-26.457295578828|-26.609278156518|-26.609278156518|-26.609278156518|-26.609278156518|-26.609278156518|-26.609278156518|-26.609278156518|-26.958642803032|-27.311348604076|-27.311348604076|-27.38316628548|-27.551721790086|-27.551721790086|-27.551721790086|-27.551721790086|-27.551721790086|-27.551721790086|-28.119023882295|-28.16826974186|-28.16826974186|-28.271848882088|-28.271848882088|-28.563160398718|-28.563160398718|-28.563160398718|-28.563160398718|-28.563160398718|-28.563160398718
01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE|-8.782319719196|-8.782319719196|-8.782319719196|-8.782319719196||-8.9147995120956|-9.189777229304|-9.6244747617453|-10.1977497713|-10.238473392077|-10.238473392077|-10.238473392077|-10.398025857682|-11.039195655976|-11.40894498844|-11.40894498844|-11.539938926908|-11.929098553362|-11.962887175549|-12.096841794108|-12.263735486241|-12.349118187069|-12.349118187069|-12.504298106431||-12.765331259038|-12.776479022002|-12.781270476888|-12.781270476888|-12.865117095919|-13.025953000355|-13.031122759007|-13.031122759007|-13.28180284304|-13.463669986665|11.922744019434||11.922744019434|11.922744019434|11.922744019434|11.922744019434||11.922744019434|11.922744019434|11.922744019434|11.922744019434|11.922744019434|11.922744019434|11.922744019434|11.922744019434|11.922744019434|11.922744019434|11.922744019434|11.922744019434|11.922744019434|11.922744019434|11.922744019434|11.598492869189|-13.236765281682|-13.236765281682|-13.236765281682||-13.236765281682|-13.236765281682|-13.236765281682|-13.236765281682|-13.236765281682|-13.300849747133|11.731298048512|11.731298048512|11.731298048512|11.731298048512|11.731298048512|11.731298048512|11.731298048512|11.731298048512|11.731298048512|11.731298048512|11.731298048512|11.437063993365|11.243716515325|11.243716515325|-12.056625966102|-12.056625966102|-12.056625966102|-12.056625966102|-12.056625966102|-12.056625966102|-12.056625966102|-12.056625966102|-12.056625966102|-12.056625966102|-12.056625966102|-12.056625966102|-12.056625966102|-12.120773505138|-12.309948337262|-12.52708775147|-12.52708775147|-12.52708775147|-12.52708775147|-12.52708775147|-12.762875203117|-12.996755736652|-13.228272960785|11.686365228086|11.686365228086|11.686365228086|11.686365228086|11.686365228086|11.686365228086|11.666252860793|11.666252860793|11.551082984397|11.551082984397|11.551082984397|11.551082984397|11.551082984397|11.551082984397|11.057941944742|11.057941944742|9.8788240036966|-11.466763940339|-11.466763940339||-11.466763940339|-11.466763940339|-11.466763940339|-11.466763940339|-11.466763940339|-11.466763940339|-11.466763940339|-11.466763940339|-11.466763940339|-11.466763940339|-11.466763940339|-11.466763940339|-11.466763940339|-11.466763940339|-12.148626290962|10.011449117223|10.011449117223|-11.028119618723|-11.028119618723|-11.028119618723|-11.028119618723|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745|-11.15652914745||10.231720922845|10.231720922845|10.231720922845|10.231720922845|10.231720922845|10.231720922845|10.231720922845|10.231720922845|10.231720922845|10.231720922845||10.231720922845|10.231720922845|10.231720922845|10.231720922845|10.231720922845|10.231720922845|10.004134070495|9.7490656504137|9.6305175499897|9.5702064190358|9.5702064190358|9.4851428264299|9.4851428264299|9.4851428264299|9.4851428264299|9.2679362555256|9.2016002804767||9.2016002804767|9.2016002804767|9.2016002804767|9.2016002804767|9.2016002804767|9.2016002804767|9.2016002804767|9.1093518771668|9.1093518771668|8.9348353851658|8.6748170840323|8.4570191157725|8.4038741427454|8.4038741427454|8.4038741427454|8.4038741427454|8.4038741427454|-8.9598383025922|-8.9598383025922|-8.9598383025922|-8.9598383025922|-8.9598383025922|-8.9598383025922|-8.9598383025922|-8.9598383025922||-9.0656536769643|-9.0740166475467|-9.0740166475467|-9.1500743020566|-9.2237489343784|-9.5008694724811|-9.5008694724811|-9.5008694724811|-9.5339011533482|-9.5339011533482|-10.005396192098|-10.390495583774|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.497424717491|-10.888805729091|-10.952006134655
01792|30761|/equities/full-house-resorts-inc|R2000GROWTH|-2.647160998716|-2.647160998716|-2.6774637871019|-2.6774637871019||-2.6774637871019|-2.6966999767865|-2.6966999767865|-2.6966999767865|-2.6966999767865|-2.6966999767865|-2.7196167176129|-2.7907773279687|-2.7907773279687|-2.7907773279687|-2.8286414039952|-2.8514250335912|-2.8514250335912|-2.8514250335912|-2.8514250335912|-2.8514250335912|-2.8514250335912|-2.8514250335912|-2.8514250335912||-2.8514250335912|-2.8514250335912|-2.8514250335912|-2.8514250335912|-2.9222839435212|2.4971718143321|2.4971718143321|2.4971718143321|2.4971718143321|2.4971718143321|2.4971718143321||2.4971718143321|2.4971718143321|2.4971718143321|2.4971718143321||2.4971718143321|2.4971718143321|2.4971718143321|2.4971718143321|2.4971718143321|2.4971718143321|2.4971718143321|2.4971718143321|2.4971718143321|2.3496352644869|2.3309680372835|2.3309680372835|2.3309680372835|2.3309680372835|2.3309680372835|2.3309680372835|2.2904089987676|-2.8354115723234|-2.8354115723234||-2.8354115723234|-2.8354115723234|-2.8354115723234|-2.8354115723234|-2.8354115723234|-2.8354115723234|-2.8354115723234|-2.8354115723234|-2.8354115723234|-2.8354115723234|-2.8354115723234|-2.8354115723234|-2.8354115723234|-2.8354115723234|-2.8354115723234|-2.8354115723234|-2.8437905972381|-2.8514340790531|-2.8704822099233|-2.9305358237717|-3.0500398550534|-3.0504151097411|-3.0504151097411|-3.0504151097411|-3.0504151097411|-3.0504151097411|-3.0504151097411|-3.0504151097411|-3.0504151097411|-3.0504151097411|-3.0504151097411|-3.0504151097411|-3.0935166534974|-3.1827962726568|-3.2892681459823|-3.2958312542614|-3.3114791215986|-3.4599766269359|-3.5335852321688|-3.559655778574|-3.6524509511248|-3.7766120921524|-3.8195691253246|-3.8540989795218|-3.8540989795218|-3.9277031984575|-3.9277031984575|-3.9277031984575|-3.9277031984575|-3.9277031984575|-3.9277031984575|-3.9277031984575|-3.9277031984575|-3.9277031984575|-3.9277031984575|-3.9277031984575|-3.9277031984575|-3.9374257156857|-3.9843618416796|-4.0907132652081|-4.1353754794496|-4.1353754794496||-4.2058988533033|-4.2058988533033|-4.2058988533033|-4.2058988533033|-4.2058988533033|-4.2058988533033|-4.2058988533033|-4.2058988533033|-4.2058988533033|-4.2058988533033|-4.2058988533033|-4.2058988533033|-4.2058988533033|-4.2058988533033|-4.336815432444|-4.6874170344568|4.2618672237268|4.2618672237268|4.2618672237268|4.2618672237268|4.2618672237268|4.2618672237268|4.2618672237268|4.2618672237268|4.2618672237268|4.2618672237268|4.2618672237268|4.2618672237268|4.1090951389578|4.1090951389578|4.0523278389272|3.954530918366|3.8351346516679|3.803024159546|3.803024159546|3.6783602090625|3.5042892928419|3.5027384399261|3.5027384399261|3.4479038581678||3.3715207958033|3.244984430716|3.1469116383146|3.1469116383146|3.1469116383146|3.1469116383146|3.1008903331171|3.1008903331171|3.1008903331171|3.1008903331171||3.0130171716887|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751||2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.925425898751|2.7063067088749|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571|-3.584150501571||-3.700856204918|-3.7026180780496|-3.7931868010722|-3.9296519683426|-4.0228018911767|-4.0228018911767|-4.0228018911767|-4.0228018911767|-4.10160233269|-4.1352191820174|-4.5697434626718|-4.71860373933|-4.7273375559613|-4.7273728951878|-4.7273728951878|-4.7273728951878|-4.7273728951878|-4.7273728951878|-4.7273728951878|-4.7273728951878|-4.7273728951878|-4.7273728951878|-4.7273728951878|-4.7959701203711|-4.8746888795834|-4.9485192153615|-4.9485192153615|-4.9485192153615|-4.9485192153615|-4.9485192153615|-4.9485192153615
01793|13966|/equities/arena-pharma|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE|-7.473494521561|-7.473494521561|-7.473494521561|-7.473494521561||-7.473494521561|-7.473494521561|-7.473494521561|-7.473494521561|-7.473494521561|-7.473494521561|-7.5218828693394|6.8266632203279|6.8266632203279|6.8266632203279|6.8266632203279|6.8266632203279|6.8266632203279|6.8266632203279|6.8266632203279|6.8266632203279|6.8266632203279|6.8266632203279|6.8266632203279||6.8266632203279|6.8266632203279|6.8266632203279|6.8266632203279|6.8266632203279|6.8043913640134|6.8043913640134|6.7151569566851|6.6183446930452|6.6183446930452|6.6183446930452||6.6183446930452|6.6183446930452|6.6183446930452|6.5637943001371|6.5464380815936|6.4610422005602|6.4059045891639|6.4059045891639|6.2879543117858|6.2879543117858|6.2879543117858|6.2879543117858|6.2879543117858|6.2034272940266|6.0950021778332|5.8778359663472|5.8241493127946|5.8241493127946|5.8206443714753|5.8206443714753|5.8206443714753|5.8206443714753|5.8206443714753|5.8206443714753||5.7561266009768|5.7561266009768|5.7321464821983|5.5564699702357|5.5564699702357|5.5564699702357|5.5564699702357|5.5564699702357|5.5564699702357|5.5564699702357|5.5152443043496|5.4849935761321|5.2394373142309|5.1927080379136|4.8638423533581|-5.3782545097377|-5.3782545097377|-5.3782545097377|-5.4055607857203|-5.4709007808341|-5.5772852540474|5.0320399682577|5.0320399682577|5.0320399682577|5.0320399682577|5.0320399682577|5.0320399682577|5.0320399682577|5.0320399682577|5.0320399682577|5.0320399682577|5.0320399682577|5.0320399682577|5.0320399682577|5.0320399682577|5.0320399682577|5.0320399682577|5.0320399682577|4.9536854604468|4.9536854604468|4.9536854604468|4.9536854604468|4.9536854604468|4.9536854604468|4.9536854604468|4.9536854604468|4.9536854604468|4.9536854604468|4.9536854604468|4.9536854604468|4.9536854604468|4.9536854604468|4.9536854604468|4.9536854604468|4.9536854604468|4.9536854604468|4.9536854604468|4.9536854604468|4.9536854604468|4.9536854604468|4.9536854604468|4.9536854604468||4.9536854604468|4.9536854604468|4.9536854604468|4.9536854604468|4.9536854604468|4.9536854604468|4.7927466448874|4.7927466448874|4.7927466448874|4.7927466448874|4.7927466448874|4.59999617567|4.39829584217|3.9847398450632|3.8697109675693|-4.3714903432417|-4.3714903432417|-4.3714903432417|-4.3783201653346|-4.3783201653346|-4.3783201653346|-4.5875779741985|-4.6061456048909|-4.6061456048909|-4.6542847112892|-4.6542847112892|-4.7114273923501|-4.7467034780255|-4.7467034780255|-4.7467034780255|-4.9068923750708|-4.9786882507445|-4.9786882507445|-5.0902090456355|-5.1057879291495|-5.1994865031729|-5.2635635765111|-5.2635635765111|-5.2961875500189|-5.3081305625159||-5.3748672408217|-5.4709635489907|-5.5004386371329|-5.5004386371329|-5.5004386371329|-5.5004386371329|-5.5004386371329|-5.5004386371329|-5.5004386371329|-5.5004386371329||-5.577987082132|-5.6805412320388|-5.8517124154052|-5.9388470095485|-6.129274598105|-6.1577775177738|-6.1577775177738|-6.1577775177738|-6.1577775177738|-6.1577775177738|-6.1577775177738|-6.1577775177738|-6.1577775177738|-6.1577775177738|-6.1577775177738|-6.1577775177738|-6.1577775177738||-6.1577775177738|-6.2841972705811|-6.4482747048238|-6.5185502823857|-6.5185502823857|-6.5185502823857|-6.5185502823857|-6.6209344327937|-6.6209344327937|-6.6209344327937|-6.6209344327937|-6.6510381632922|-6.7830977101986|-6.994242031055|-6.994242031055|-6.994242031055|-6.994242031055|-6.994242031055|-6.994242031055|-6.994242031055|-6.994242031055|-6.994242031055|-6.994242031055|-6.994242031055|-7.3148896065323||-7.3148896065323|-7.3148896065323|-7.3148896065323|-7.3148896065323|-7.3148896065323|-7.3148896065323|-7.3148896065323|-7.3148896065323|-7.3148896065323|-7.3402737384754|-7.3402737384754|-7.3402737384754|-7.3692267036386|-7.3692267036386|-7.4256503729109|-7.4256503729109|-7.4740560483142|-7.5773947499477|-7.5773947499477|-7.5773947499477|-7.5864132096104|-7.5864132096104|-7.6657372238164|-7.7897081642156|-7.8309975559336|-7.8309975559336|-7.8858305011438|-8.0087003480777|-8.2640814559977|7.4324602631743|7.4324602631743
01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE|-38.578253070908|-38.578253070908|-38.578253070908|-38.650683240632||-38.650683240632|-38.865204948562|34.29018784428|34.29018784428|34.29018784428|34.29018784428|34.29018784428|34.003264118835|32.960571794162|31.826779036705|31.826779036705|31.826779036705|31.365935543207|31.365935543207|31.365935543207|31.365935543207|31.272151129144|30.814811641996|30.814811641996||30.814811641996|30.814811641996|30.544689954458|30.503812168636|30.384338907006|30.384338907006|30.159454416022|30.159454416022|30.159454416022|28.756338303603|28.255422384211||28.255422384211|28.255422384211|28.251319660249|28.251319660249||28.251319660249|28.251319660249|28.251319660249|28.251319660249|28.251319660249|27.770271812327|27.770271812327|27.724039402576|27.724039402576|27.570876058574|26.650036768652|26.650036768652|26.650036768652|26.035596905524|25.837329081224|24.996476680622|23.519696481344|-26.191046370913|-26.191046370913||-26.191046370913|-26.191046370913|-26.191046370913|-26.191046370913|-26.191046370913|-26.271747524926|-26.513773846834|-26.937804566721|-27.409226058699|-28.040807961068|-28.112169534877|-28.112169534877|-28.411671566195|-28.411671566195|-28.411671566195|-28.411671566195|-28.411671566195|-28.411671566195|-28.411671566195|-29.054079399315|25.743329645621|25.743329645621|25.743329645621|25.743329645621|25.743329645621|25.743329645621|25.605366099132|25.554245371802|25.554245371802|25.554245371802|25.554245371802|25.554245371802|25.554245371802|25.554245371802|25.554245371802|25.28023506942|25.28023506942|25.28023506942|-28.103097861815|-28.103097861815|-28.103097861815|-28.351726665674|-28.351726665674|-28.538644779094|-28.538644779094|-28.712659611048|26.524917844118|26.524917844118|26.524917844118|26.524917844118|26.524917844118|26.524917844118|26.524917844118|26.524917844118|26.524917844118|26.524917844118|26.524917844118|26.524917844118|26.524917844118|26.412384771627|26.412384771627|26.412384771627||26.412384771627|26.233375730978|26.233375730978|26.229846507516|26.229846507516|26.218162358035|-28.765725388908|-28.765725388908|-28.765725388908|-28.765725388908|-28.765725388908|-28.765725388908|-28.765725388908|-28.765725388908|-28.765725388908|-29.176360517501|-29.876333236694|-29.876333236694|-29.876333236694|-29.876333236694|-30.244813919067|27.014662431475|27.014662431475|27.014662431475|27.014662431475|27.014662431475|27.014662431475|27.014662431475|27.014662431475|27.014662431475|27.014662431475|27.014662431475|27.014662431475|27.014662431475|27.014662431475|27.014662431475|27.014662431475|26.447243934319|26.447243934319|26.447243934319||26.447243934319|26.034994608214|25.461140728666|25.461140728666|25.461140728666|25.461140728666|25.461140728666|25.461140728666|25.461140728666|25.461140728666||25.461140728666|25.372419045729|25.372419045729|-28.260095299579|-28.260095299579|-28.260095299579|-28.260095299579|-28.260095299579|-28.260095299579|-28.260095299579|-28.260095299579|-28.260095299579|-28.260095299579|-28.260095299579|-28.260095299579|-28.260095299579|-28.260095299579||-28.260095299579|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-28.524927920416|-30.471106988586|-30.471106988586|-30.471106988586|-30.471106988586|-30.471106988586|-30.471106988586|-30.471106988586||-30.471106988586|-30.471106988586|-30.471106988586|-30.471106988586|-30.471106988586|-30.471106988586|-30.471106988586|-30.471106988586|-30.471106988586|-30.471106988586|-31.096786055739|-31.319236243427|-31.319236243427|-31.40511741976|-31.776203046753|-31.776203046753|-31.776203046753|-31.776203046753|-31.776203046753|-31.776203046753|-31.951336633843|-32.443151963731|-32.475414190463|-32.475414190463|-32.475414190463|-32.636016432634|-32.995573962387|-34.127026019744|-34.127026019744|-34.127026019744|-34.127026019744
01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE|20.822411241453|20.822411241453|20.822411241453|20.822411241453||20.822411241453|20.822411241453|20.822411241453|20.642035367666|20.561149785451|20.201276988378|20.016039176477|20.016039176477|19.500877163689|19.277084745611|19.047017923836|19.047017923836|19.047017923836|19.047017923836|18.874947849458|18.874947849458|18.874947849458|18.694941749777|18.432168158089||18.432168158089|18.432168158089|18.432168158089|18.432168158089|18.297109754448|18.297109754448|18.297109754448|18.297109754448|18.297109754448|18.297109754448|18.297109754448||18.297109754448|18.297109754448|18.297109754448|18.297109754448||18.297109754448|18.297109754448|18.297109754448|18.297109754448|18.297109754448|18.295830324398|18.295830324398|18.295830324398|18.295830324398|18.237311764013|17.862568664828|17.610075633039|17.503972230476|17.239969662077|17.100521965432|17.013747766733|16.843496935367|16.834946465492|16.710517274009||16.62446409979|16.484208384096|16.484208384096|16.484208384096|16.484208384096|16.484208384096|16.484208384096|16.484208384096|16.484208384096|16.484208384096|16.484208384096|16.304952276681|16.304952276681|16.304952276681|16.304952276681|16.304952276681|16.304952276681|16.304952276681|16.304952276681|16.304952276681|16.304952276681|16.304952276681|16.304952276681|16.081057589291|-17.184000977858|-17.184000977858|-17.184000977858|-17.184000977858|-17.184000977858|-17.184000977858|-17.184000977858|-17.184000977858|-17.184000977858|-17.184000977858|15.834278355186|15.834278355186|15.834278355186|15.834278355186|15.834278355186|15.834278355186|15.834278355186|15.637806674181|15.637806674181|15.637806674181|15.637806674181|15.637806674181|15.637806674181|15.574562517169|15.574562517169|15.574562517169|15.574562517169|15.574562517169|15.574562517169|15.574562517169|15.574562517169|15.574562517169|15.574562517169|15.574562517169|15.574562517169|15.574562517169|15.574562517169|15.574562517169||15.574562517169|15.574562517169|15.448958254924|15.318286843951|15.165889179826|15.165889179826|15.165889179826|15.165889179826|15.165889179826|15.165889179826|15.165889179826|15.165889179826|15.165889179826|14.581393626134|14.276060160443|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078|14.268775102078||14.268775102078|14.045305380754|13.627480415585|13.627480415585|13.627480415585|13.627480415585|13.538244106365|13.538244106365|13.538244106365|13.538244106365||13.538244106365|13.538244106365|13.538244106365|13.511937885365|13.193503809663|13.193503809663|13.093892469111|12.86265827782|12.622954015014|12.2588376779|12.232597750496|11.744275060044|11.73424069003|11.73424069003|11.73424069003|11.485545281081|11.2932200269||11.2932200269|11.2932200269|11.2932200269|11.2932200269|11.2932200269|11.2932200269|11.2932200269|11.2932200269|11.2932200269|11.2932200269|10.624688978117|10.317154163698|10.020172007194|9.9379684475952|9.8538540235155|9.4162267436576|9.2544189283133|-11.054650774409|-11.054650774409|-11.054650774409|-11.054650774409|-11.054650774409|-11.054650774409|-11.054650774409|-11.054650774409||-11.357945220128|-11.486050253064|-11.685056029591|-11.859692959838|-11.859692959838|-11.859692959838|-12.02438111311|-12.04720216139|-12.04720216139|-12.04720216139|-13.155780849013|11.286196402575|11.286196402575|11.286196402575|11.286196402575|11.286196402575|11.286196402575|11.286196402575|11.286196402575|11.286196402575|11.286196402575|11.286196402575|11.286196402575|11.286196402575|11.061885390519|11.061885390519|11.061885390519|11.061885390519|11.033328040704|10.875009413411|10.103898971003
01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE|-4.3363440085809|-4.3363440085809|-4.3363440085809|-4.6433489244691||-4.7488257008707|-4.7488257008707|-4.978417471373|-5.2274083730511|-5.2563980946863|-5.5383315229774|-6.0353681670693|-6.5067981997096|-7.0150535414576|-7.1823369171884|-7.1823369171884|-7.1823369171884|-7.305764564431|-7.305764564431|-7.305764564431|-7.305764564431|-7.305764564431|-7.305764564431|-7.4197382491566||-7.7019369648272|-7.7939631990122|-7.9513479660536|-8.1590408923922|-8.1590408923922|-8.221712152461|-8.2724579090319|-8.3828801218917|-8.3828801218917|-8.4148670903234|-8.481241092791||7.6323969720098|7.6323969720098|7.6323969720098|7.6323969720098||7.6323969720098|7.6323969720098|7.6323969720098|7.6323969720098|7.6323969720098|7.6323969720098|7.6323969720098|7.6323969720098|7.6323969720098|7.6323969720098|7.5143299498263|7.4089774465233|6.8199749363429|6.5033054498574|6.4253392382618|6.3787522252396|6.3787522252396|6.2424101103475|6.2424101103475||6.2049500930232|6.0903829883049|6.0903829883049|6.0903829883049|6.0903829883049|6.0903829883049|6.0903829883049|6.0903829883049|6.0903829883049|6.0903829883049|6.0682031656316|5.7996701162182|-6.996153909778|-6.996153909778|-6.996153909778|-6.996153909778|-6.996153909778|6.1208287111472|6.1208287111472|6.1208287111472|6.1208287111472|6.1208287111472|6.1208287111472|6.1208287111472|6.0908264707141|5.8392349696992|5.8392349696992|5.8392349696992|5.8392349696992|5.8392349696992|5.8392349696992|5.8392349696992|5.8392349696992|5.8392349696992|5.8392349696992|5.8392349696992|5.8392349696992|5.8392349696992|5.8392349696992|5.8392349696992|5.8392349696992|5.8392349696992|5.8392349696992|5.8392349696992|5.8392349696992|5.8392349696992|5.8392349696992|5.8392349696992|5.8392349696992|5.8052833319636|5.6819816166528|5.4072018259508|5.3141132321338|5.2101255485725|5.1291280024597|5.1291280024597|5.1291280024597|5.0627645909068|4.9915995265905|4.8215551802255|4.8022149667624|4.8022149667624||4.8022149667624|4.6435719182627|4.633413333643|4.5926816672622|4.5624240736762|4.4604711908543|4.3174335625981|4.3174335625981|4.293259557443|4.2849016761989|4.2849016761989|4.2849016761989|4.2849016761989|4.0410017808511|3.9489851351395|3.8975250627542|3.8975250627542|-4.3400512505078|-4.3400512505078|-4.3400512505078|-4.3400512505078|-4.4086180713998|-4.5001866317708|-4.5207629973048|-4.5304292123659|-4.5304292123659|-4.5304292123659|-4.545354552084|-4.545354552084|-4.545354552084|-4.545354552084|-4.545354552084|-4.545354552084|-4.545354552084|4.0591318547436|4.0591318547436|4.0591318547436|4.0591318547436|4.0591318547436|4.0591318547436||4.0591318547436|3.9178469032264|3.9178469032264|3.9178469032264|3.9178469032264|3.9178469032264|3.9178469032264|3.9178469032264|3.9178469032264|3.9178469032264||3.9178469032264|3.9178469032264|3.9178469032264|3.9178469032264|3.9178469032264|3.9178469032264|3.9178469032264|3.9170519345576|3.8656132214129|3.7479036906097|3.6909332539834|3.6909332539834|3.6909332539834|3.6909332539834|3.6909332539834|3.6909332539834|3.6909332539834||3.6909332539834|3.6909332539834|3.6909332539834|3.6909332539834|3.6909332539834|3.6909332539834|3.6188150010945|3.5670165311894|3.5105294531806|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375|-4.0195313018375||-4.0828124860717|-4.0997916305278|-4.1647685329356|-4.2347426193995|-4.2516585211006|-4.3547151271444|-4.3547151271444|-4.3547151271444|-4.3547151271444|-4.3547151271444|-4.4435722501125|-4.5520675751197|-4.5520675751197|-4.5520675751197|-4.7406308753212|-4.8312564009781|-4.9163958887651|-4.9321042334122|-4.9321042334122|-4.9321042334122|-4.9321042334122|-4.9321042334122|-4.9321042334122|-4.9321042334122|-4.9321042334122|-4.942060156562|-4.9932352268868|-4.9932352268868|-5.2010171903696|-5.338352284335|-5.4126138527116
01798|15639|/equities/calamp-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-6.8529775754983|-6.8529775754983|-6.8529775754983|-6.8529775754983|-6.8529775754983|-6.8529775754983|-6.8529775754983|-6.8529775754983|-6.8529775754983|-6.8529775754983|-6.8529775754983|-6.8529775754983|-6.8529775754983|-6.8529775754983|-6.8529775754983|-6.8529775754983|-6.8529775754983|-6.8529775754983|-6.8529775754983|-6.8529775754983|-6.8529775754983|-6.8529775754983||-6.8529775754983|-6.8529775754983|-6.8529775754983|-6.8529775754983|-6.8529775754983|-6.8617427933793|-6.8617427933793|-6.8617427933793|-6.8617427933793|-6.8617427933793|-6.8617427933793|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638||6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6403990588638|6.6228629202473|6.6228629202473|6.6228629202473|6.5967589849485|6.5959545307095||6.5959545307095|6.5959545307095|6.5959545307095|6.5959545307095|6.5463250542785|6.5463250542785|6.5160395729437|6.4997329566097|6.4832588139746|6.4581591689996|6.4581591689996|6.4151600824917|6.4066334286359|6.4018645594547|6.337032908646|6.3098192593903|6.3098192593903||6.3098192593903|6.3081937522194|6.2852107028767|6.2852107028767|6.2852107028767|6.2146729606837|6.2145808425711|6.1669622755897|6.1075450592266|6.1075450592266|6.1075450592266|6.1075450592266|6.1075450592266|6.0685055446874|5.9954694495097|5.9954694495097|5.9775437233068|5.8860435011477|5.8860435011477|5.7956258458661|5.7551399781491|5.6576612607401|5.5389344842083|5.4721154521093|5.4721154521093||5.4721154521093|5.4721154521093|5.4721154521093|5.4721154521093|5.4721154521093|5.4721154521093|5.4721154521093|5.4721154521093|5.4721154521093|5.4721154521093|5.4721154521093|5.4721154521093|5.4660373349966|5.4660373349966|5.3933750942881|5.2771442549687|4.8886935862415|4.7013260162001|-6.2659410305343|-6.2659410305343|-6.2659410305343|-6.2659410305343|-6.2659410305343|-6.3814452828656|-6.9513005881056|-7.3211174705012|-7.351885952153|-7.3616953576032|-7.4789947629443|7.1747682310773|7.1747682310773
01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE|-8.0327033879488|-8.0327033879488|-8.0327033879488|-8.0327033879488||-8.0327033879488|-8.0327033879488|-8.0327033879488|-8.0327033879488|-8.0327033879488|-8.0327033879488|-8.0327033879488|7.858144065219|7.858144065219|7.8468266554209|7.8336964257925|7.8329129569672|7.8329129569672|7.8329129569672|7.8329129569672|7.8329129569672|7.8329129569672|7.8329129569672|7.7921256878798||7.7745840923461|7.769537861311|7.7569864405124|7.7366516207025|7.7123905656918|7.6943229302415|7.6717477225207|7.6552754665903|7.6319726071415|7.6088584884071|7.5817952814613||7.5817952814613|7.5817952814613|5.5128083933349|5.5128083933349||5.5128083933349|5.5128083933349|5.5128083933349|5.5128083933349|5.5128083933349|5.5128083933349|5.5128083933349|5.5128083933349|5.5128083933349|5.5128083933349|5.5128083933349|5.4771762411854|5.4473067170008|5.2764464093164|5.2695182907268|5.1261315199715|5.091257211564|5.078896784118|5.0607185621296||5.0590979286108|5.0590979286108|5.0590979286108|5.0590979286108|5.0590979286108|5.0590979286108|5.0590979286108|5.0590979286108|5.0590979286108|5.0590979286108|5.0590979286108|5.0590979286108|-5.5254282926737|-5.5254282926737|-5.7749201694261|-5.8026892784714|-5.8529878858592|-5.9606969673342|-5.9606969673342|-5.9606969673342|-5.9606969673342|-5.9606969673342|-5.9606969673342|-5.9606969673342|-5.9606969673342|-5.9606969673342|-5.9606969673342|-5.9606969673342|-5.9629968889231|-6.0190538393427|-6.0190538393427|-6.0190538393427|-6.0190538393427|-6.0509895341616|-6.0509895341616|-6.0509895341616|-6.0870285949888|-6.0870285949888|-6.0870285949888|-6.0870285949888|5.6007770674134|5.6007770674134|5.6007770674134|5.5264189394209|5.463881340524|5.463881340524|5.4226457707313|5.3379270844287|5.3379270844287|5.287193611812|5.287193611812|5.287193611812|5.287193611812|5.287193611812|5.287193611812|5.287193611812|5.287193611812|5.287193611812|5.287193611812|5.287193611812|5.287193611812|5.287193611812||5.287193611812|5.2035487267169|5.0694984167586|5.0422204831982|5.0213562757598|4.8915072051273|-5.2890620518044|-5.2890620518044|-5.2890620518044|-5.2890620518044|-5.2890620518044|-5.2890620518044|-5.2890620518044|-5.2890620518044|-5.2890620518044|-5.2890620518044|-5.2890620518044|-5.2890620518044|-5.2890620518044|-5.2890620518044|-5.3111800935882|-5.4827001389549|-5.5524444377738|-5.5897866224662|-5.5897866224662|-5.5897866224662|-5.610057315956|-5.610057315956|-5.610057315956|-5.6113091730738|-5.6113091730738|-5.6113091730738|-5.6113091730738|-5.6113091730738|-5.6113091730738|-5.659788081344|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109||5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109||5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.1288394122109|5.0234828424437|4.922669723297|4.9166042316398||4.9166042316398|4.9166042316398|4.9166042316398|4.9166042316398|4.9166042316398|4.9166042316398|4.8092824605263|4.7425360842057|4.7410422876486|4.5281104329569|-5.0957553672172|-5.0957553672172|-5.0957553672172|-5.0957553672172|-5.0957553672172|-5.0957553672172|-5.0957553672172|-5.0957553672172|-5.0957553672172|-5.0957553672172|-5.0957553672172|-5.0957553672172|-5.0957553672172|-5.0957553672172|-5.0957553672172||-5.2643946858884|-5.3008273412388|-5.4523351146904|-5.4523351146904|-5.4523351146904|-5.4523351146904|-5.4523351146904|-5.4523351146904|-5.5663136261437|-5.5663136261437|-5.5663136261437|-5.7685555991976|-5.7685555991976|-5.8316062884694|-6.0299160712521|-6.0299160712521|-6.0299160712521|-6.0299160712521|-6.0299160712521|-6.0299160712521|-6.0671287635477|-6.1468098538354|-6.1769304431566|-6.1769304431566|-6.1769304431566|-6.1769304431566|-6.1769304431566|-6.1769304431566|-6.1769304431566|-6.1769304431566|-6.1769304431566
01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH|-8.8288285149201|-8.8288285149201|-8.8288285149201|-8.8288285149201||-9.2965540342935|-9.2965540342935|-9.2965540342935|-9.2965540342935|-9.2965540342935|-9.2965540342935|-9.2965540342935|-9.9233044179952|-10.171449585389|-10.279751831159|-10.279751831159|-10.401391247759|-10.567073017141|-10.567073017141|-10.567073017141|-10.567073017141|-10.567073017141|-10.567073017141|-10.567073017141||-10.977486643284|-11.381967891334|-11.381967891334|-11.381967891334|-11.381967891334|-11.381967891334|-11.381967891334|-11.381967891334|-11.381967891334|-12.004914510116|-12.016660782877||-12.02740096735|-12.346695313708|-12.548322344109|-13.115891721827||-13.294323898005|-13.554898660102|10.077394792323|10.077394792323|10.077394792323|10.077394792323|10.077394792323|10.077394792323|10.077394792323|9.4032167029434|8.9847685045726|8.7856931362689|8.4163590707316|8.031232493667|8.0230359430095|7.555925913802|7.555925913802|7.555925913802|7.555925913802||7.4649176290204|7.3412971155036|6.7311967894091|6.2819465580531|-8.4821655877987|-8.4821655877987|-8.4821655877987|-8.4821655877987|-8.4821655877987|-8.4821655877987|-8.8932952757853|-8.9698835607124|-9.0832969299332|-9.0832969299332|-9.0832969299332|-9.5141574929572|-9.7527528416688|-10.357192186468|-10.738858068379|-10.782064689963|-11.368221722012|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.6718861613763|8.4196185066786|8.4196185066786|8.4196185066786|8.4196185066786||8.4196185066786|8.4196185066786|8.3401759415298|7.8582563167843|7.7304681413739|7.4869313895006|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|7.1192636439145|6.9008984509376|6.4890125169758|6.4890125169758|6.4806108886818|6.4806108886818|6.4806108886818|6.3740121451594|5.8818367707415|5.8818367707415||5.8818367707415|5.8818367707415|5.8818367707415|5.8818367707415|5.8818367707415|5.8818367707415|5.8818367707415|5.8818367707415|5.8818367707415|5.8818367707415||5.8818367707415|5.8818367707415|5.8818367707415|5.7566239025508|5.7345321075028|5.5735967574192|5.2338725531632|5.2338725531632|4.7727413933072|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329||-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-6.7086941381329|-7.3268824308044|-7.467960546174|-7.467960546174|-7.467960546174|-7.467960546174|-7.467960546174|-7.467960546174|-7.467960546174|-7.467960546174|-7.467960546174|-7.467960546174|-7.467960546174||-7.6157046057501|-7.6157046057501|-7.6157046057501|-7.6157046057501|-7.6157046057501|-8.2071718615203|-8.533246402598|-9.0702738548391|-9.1991931360158|-9.5582702072895|-10.652800364896|-11.435056019275|-11.952284204131|-12.26976040907|-13.335650646105|-13.607583800305|-14.798115879683|-15.442565472513|-15.442565472513|-15.749411988689|-15.996676717034|-15.996676717034|-15.996676717034|-15.996676717034|-15.996676717034|-15.996676717034|-16.546205462045|-16.546205462045|-17.635850417422|-18.890334062893|-20.309038353318
01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE|4.6351057852201|4.6351057852201|4.6351057852201|4.6351057852201||4.6351057852201|4.6351057852201|4.6351057852201|4.6351057852201|4.6351057852201|4.6351057852201|4.6351057852201|4.6351057852201|4.6351057852201|4.5456454997108|4.5456454997108|4.5456454997108|4.516550461986|4.421152226032|4.421152226032|4.421152226032|4.421152226032|4.1653729445419|4.1653729445419||3.8231921203359|3.6825118986664|3.6825118986664|3.6825118986664|3.6825118986664|3.6825118986664|3.6825118986664|3.6825118986664|3.6825118986664|3.6825118986664|3.6825118986664||3.6331698985809|3.6331698985809|3.6331698985809|3.6331698985809|3.6331698985809|3.4354663526475|3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.43544865791||3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.43544865791|3.321331752053|3.0720352472101|3.016655928695|2.9662727382681|2.9662727382681|2.9662727382681|2.9662727382681|2.9662727382681|2.9662727382681|2.9662727382681|2.9662727382681|2.9662727382681|2.7959339226733|2.7959339226733|2.7959339226733|2.7959339226733|2.7959339226733|2.7959339226733|2.7959339226733|2.7959339226733|2.7079822978984|2.6321279891355|2.6321279891355|2.6321279891355|2.6321279891355|2.6321279891355|2.5045865650556|2.4009296889196|2.3179774278944|2.0383081032772|1.8156201391241|-2.3550215458765|-2.3550215458765|-2.3550215458765|-2.3550215458765|-2.3550215458765|-2.3550215458765|-2.3550215458765|-2.3550215458765|-2.3550215458765|-2.3550215458765|-2.3550215458765|-2.3550215458765|-2.3550215458765|-2.3550215458765|-2.3550215458765|-2.3550215458765||-2.3550215458765|-2.3550215458765|-2.3550215458765|-2.3550215458765|-2.3550215458765|-2.3550215458765|-2.3550215458765|-2.3550215458765|-2.3550215458765|-2.3550215458765|-2.3550215458765|-2.3550215458765|-2.5505794922394|-2.5884547946794|-2.5884547946794|-2.5884547946794|-2.5884547946794|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021||2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021||2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|2.1043272026021|1.9995302632604|1.96654972068|1.96654972068|1.8319240666702|1.8319240666702|1.8319240666702|1.80860997145|1.80860997145|1.7851222058648|1.6859691430588|1.5632989328724|1.5499313202175||1.5499313202175|1.5499313202175|1.5499313202175|1.5499313202175|1.5499313202175|1.5499313202175|1.5499313202175|1.5499313202175|1.5499313202175|1.4169681234131|0.79659213339957|0.79659213339957|0.72009086100742|0.72009086100742|0.68689541450787|0.58417267856387|0.56087153338187|0.56087153338187|0.56087153338187|0.56087153338187|0.56087153338187|0.56087153338187|0.56087153338187|0.56087153338187|0.5088721489773||0.45889681973566|0.45511149009203|0.45511149009203|-0.61703161696719|-0.61703161696719|-0.61703161696719|-0.61703161696719|-0.61703161696719|-0.61703161696719|-0.68231291020499|-0.73564765348022|-0.75325297861171|-0.75417068173783|-0.75417068173783|-0.75417068173783|-0.75417068173783|-0.76033497375799|-0.77010680123944|-0.77010680123944|-0.77010680123944|-0.77010680123944|-0.77010680123944|-0.77010680123944|-0.77010680123944|-0.77010680123944|-0.77010680123944|-0.77010680123944|-0.77010680123944|-0.77010680123944|-0.77010680123944|-0.77010680123944
01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||-0.0029378575989989|||||||||||||||||||||||||||||||0.0023149907545946|0.0023149907545946|-0.00015892609595978|-0.00015892609595978|-0.00015892609595978|-0.00015892609595978|||||||-0.00015892609595978||||||||-0.00015892609595978|||||||||||-0.00015892609595978||-0.00015892609595978||||||-0.00015892609595978|||||||-0.00015892609595978||||||||||||-0.00015892609595978|||||||-0.00015892609595978|||-0.00015892609595978|-0.00057809095027596|-0.00057809095027596||||||||||-0.00057809095027596|-0.00057809095027596|||-0.00057809095027596|-0.00057809095027596|-0.00057809095027596|-0.00057809095027596|-0.00057809095027596|-0.00057809095027596|||-0.00057809095027596|||-0.00057809095027596|-0.00057809095027596|-0.00057809095027596||-0.00057809095027596|-0.00057809095027596||-0.00057809095027596|-0.00057809095027596|-0.00057809095027596|-0.00057809095027596|-0.00057809095027596|-0.00057809095027596|-0.00057809095027596||-0.00057809095027596|-0.00057809095027596|-0.00057809095027596|||-0.00057809095027596|-0.0006312121672544|-0.00069023574167489|-0.00075581749103099|||-0.00082868610142665|-0.0009096512240885|-0.00099961247149056|-0.0010995694130484|-0.001210632681446|-0.0013840363117389|-0.0014878181254154|-0.0016031312517227|-0.0017312569476197|-0.0018736188319496|-0.0020068569004988|-0.0020068569004988|-0.0020068569004988|-0.0020068569004988|-0.0022187298897242|-0.0024157158971565|-0.0024157158971565|-0.0027230176625284|-0.0029255751831082|-0.0032395279815124|-0.0035883644241838|-0.0039759604715964|-0.0044732894114861|-0.0053480993729317||-0.0066756660079841|-0.0088785178269496|-0.0090261307140612|-0.009073478616338|-0.0091983094961839|-0.0096481217548971|-0.0097034685326918|-0.0099316318792837|-0.0099740353095835|-0.010115594619631|-0.010483993960052|-0.010678750476296|-0.010678750476296|-0.010678750476296|-0.010678750476296|-0.010678750476296|-0.010948611593556|-0.011770679726921|-0.012342421979228|-0.012813802279281|-0.013368590393454|-0.013368590393454|-0.013368590393454|-0.013603989069424|-0.013665543234887|-0.01433949265006|-0.014349436238213|-0.014982706960071|-0.015597452202359|-0.016197168930547|-0.018346854497083
01806|1011049|/equities/shotspotter-inc|R2000GROWTH|-8.3248740802453|-8.3248740802453|-8.3248740802453|-8.3248740802453||-8.3248740802453|-8.3248740802453|-8.3248740802453|-8.3248740802453|-8.3248740802453|-8.3248740802453|-8.3248740802453|-8.3248740802453|-8.3248740802453|-8.4554321909664|-8.482210751021|-8.482210751021|-8.7116342072621|-8.8729270039813|-9.036635325884|-9.0871576717784|-9.0871576717784|-9.0871576717784|-9.0871576717784||7.5495163707318|7.5495163707318|7.5495163707318|7.5495163707318|7.5458515251547|7.4378905919823|7.4312673837645|7.2219033808746|7.2219033808746|7.0076973645815|7.0076973645815||7.0076973645815|7.0076973645815|6.8842248378135|6.8842248378135|6.8024723726221|6.7033522877106|6.6418956486298|6.6418956486298|6.6418956486298|6.5974284507514|6.4743647948107|6.3624283073093|6.3624283073093|6.3624283073093|6.3624283073093|6.1855260528619|5.8535510342977|-7.4319568630581|-7.4319568630581|-7.4319568630581|-7.4319568630581|-7.4319568630581|-7.5155074857479|-7.7525083514061||-7.8572316668659|-8.0034030776737|-8.0034030776737|-8.0054478757379|-8.1504627530954|-8.1504627530954|-8.1813474038334|-8.5978861759207|-8.9332555750885|-8.9332555750885|-9.4060241117202|-9.4060241117202|-9.4060241117202|-9.4060241117202|-9.860627056727|-10.347085451163|-10.723705847039|-10.733590293537|-10.733590293537|-10.940100167206|-11.14294425427|-11.332493267446|-11.623325994709|-12.172940072196|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275|10.891614831275||10.891614831275|10.844491356178|10.844491356178|10.81391985986|10.81391985986|10.81391985986|10.81391985986|10.81391985986|10.81391985986|10.81391985986|10.81391985986|10.450466400753|10.382895688625|-12.77245460228|-12.77245460228|-12.77245460228|-12.77245460228|-12.774730692316|-12.774730692316|-12.774730692316|-12.774730692316|-13.311367681743|-13.756241298518|-14.039169665719|-14.039169665719|-14.124311151929|-14.305856429678|-14.535758956215|-14.535758956215|-14.535758956215|-14.535758956215|-14.535758956215|-14.535758956215|-14.680843547474|-14.855115046645|-15.399505419361|-15.641660611693|-15.641660611693|-15.641660611693|-15.641660611693||-15.641660611693|-15.641660611693|-15.641660611693|-15.641660611693|-15.956494858314|-15.956494858314|-17.021660648507|-17.324460578458|-17.324460578458|-17.662302692598||-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598||-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.662302692598|-17.687358441028|-18.021874218092|-18.021874218092|-18.021874218092|-18.021874218092|-18.021874218092|-18.021874218092|-18.174192990313|-18.314414109174|-18.314414109174|-18.314414109174|-18.314414109174||-18.314414109174|-18.314414109174|-18.314414109174|-18.314414109174|-18.314414109174|-18.314414109174|-18.314414109174|-18.314414109174|-18.314414109174|-18.468793327481|16.220702514039|16.220702514039|16.220702514039|16.220702514039|16.220702514039|16.220702514039|16.220702514039|15.966336525134|15.465352045885|15.172590877602|15.133989177357|14.247210434422|13.733012547477|13.641338914052|13.641338914052|13.641338914052|13.641338914052|13.641338914052|13.641338914052|13.641338914052|13.641338914052
01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE|-1.9932694767736|-2.0698772574821|-2.1513079763958|-2.2480811279692||-2.3271803355116|-2.3271803355116|-2.5120892763025|-2.6817659271963|-2.7864064655047|-2.9415627013027|-3.0856252787709|-3.2393060125906|-3.3264510011231|-3.5072233120109|-3.520859298828|-3.5445936363304|-3.6996596832369|-3.8340662209296|-4.0461846422381|-4.1327441082207|-4.2212218588036|-4.2212218588036|-4.3254352085504||-4.4393725652069|-4.5555526129221|-4.5555526129221|-4.672836263071|-4.7689844977972|-4.8894273320963|4.0398503458125|4.0398503458125|4.0398503458125|4.0398503458125|4.0398503458125||4.0398503458125|4.0398503458125|4.0398503458125|4.0398503458125|4.0398503458125|4.0398503458125|4.0398503458125|4.0398503458125|4.0398503458125|4.0398503458125|3.5613275471566|3.5613275471566|3.5610251364043|3.4905057148725|-4.441641320783|-4.441641320783|-4.441641320783|-4.441641320783|-4.441641320783|-4.441641320783|-4.441641320783|-4.441641320783|-4.441641320783|-4.441641320783||-4.441641320783|-4.441641320783|-4.441641320783|-4.441641320783|-4.5187681670521|-4.633075673882|-4.7278619160297|-4.9401244311468|-4.9756937853645|-5.2151208709954|-5.3142972261398|-5.3142972261398|-5.3142972261398|-5.3142972261398|-5.6979969111514|4.3837572366657|4.3837572366657|4.3837572366657|4.3837572366657|4.3837572366657|4.3837572366657|4.3125078182157|4.2438976478506|4.1962820549834|4.1962820549834|4.1962820549834|4.1962820549834|4.1962820549834|4.1962820549834|4.1962820549834|4.1962820549834|4.1962820549834|4.1962820549834|4.1962820549834|4.1962820549834|4.1962820549834|4.1962820549834|3.9706968223638|3.6294632129743|3.5899924698945|3.5899924698945|3.5899924698945|-4.2226258654596|-4.2226258654596|-4.2226258654596|-4.2226258654596|-4.2226258654596|-4.2226258654596|-4.2226258654596|-4.2226258654596|-4.2226258654596|-4.2226258654596|-4.2226258654596|-4.2226258654596|-4.2226258654596|-4.2226258654596|-4.2226258654596|-4.2226258654596|-4.2226258654596|-4.2226258654596|-4.2226258654596|-4.2226258654596||-4.2226258654596|-4.2226258654596|-4.2226258654596|-4.2226258654596|-4.2226258654596|-4.2226258654596|-4.2226258654596|-4.2226258654596|-4.3318302351753|-4.3318302351753|-4.3318302351753|-4.4559224533285|-4.5432473075881|-4.5761080464273|-4.5828977514802|-4.8079420250322|3.5114295137191|3.5114295137191|-3.833689396882|-3.8344270711739|-3.9287856426062|-4.0325394831566|-4.1633771881426|-4.3383428958572|-4.3383428958572|-4.3383428958572|-4.3383428958572|-4.3383428958572|-4.3383428958572|-4.3383428958572|-4.3441544195475|-4.3441544195475|-4.3441544195475|-4.4845049271387|-4.6077832391309|-4.6274313585015|-4.6830162243571|-4.6830162243571|-4.6830162243571|-4.6830162243571||-4.6830162243571|-4.6830162243571|-4.6830162243571|-4.6830162243571|-4.6830162243571|-4.6830162243571|-4.6830162243571|-4.6830162243571|-4.6830162243571|-4.7925506467837||-4.7925506467837|-4.8967229188412|-4.8967229188412|-4.8967229188412|-4.9737075622475|-4.9737075622475|-4.9737075622475|-5.1288196307195|-5.1536884817562|-5.2052431702828|-5.2052431702828|-5.2052431702828|-5.2052431702828|-5.2291591565052|-5.2955711859508|-5.4007681760571|-5.5239090558977||-5.589393098828|-5.7587481689417|-5.994164329101|-6.0274142755257|-6.0274142755257|-6.0274142755257|-6.0327869802112|-6.0327869802112|-6.0327869802112|-6.0327869802112|-6.0327869802112|-6.0327869802112|-6.0327869802112|-6.0327869802112|-6.3408743705346|-6.6887955094063|-6.6887955094063|-6.7917171743936|-7.0018360083882|-7.0018360083882|-7.0018360083882|-7.0018360083882|-7.0018360083882|-7.0018360083882|-7.0018360083882||-7.1382754065185|-7.1382754065185|-7.1382754065185|-7.1382754065185|-7.1382754065185|-7.1382754065185|-7.1382754065185|-7.1382754065185|-7.1382754065185|-7.1382754065185|-7.4769725509914|-7.8124351850302|-7.8124351850302|-7.921316927357|-8.2129464874483|-8.2904516601801|-8.583685361041|-8.739334917054|-8.739334917054|-8.739334917054|-8.9729431764401|-8.9729431764401|-9.2466034774556|-9.5212378536478|-9.5212378536478|-9.5212378536478|-9.5212378536478|-9.5212378536478|-9.6503755819814|-10.042084191907|-10.353426640418
01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-27.491742866691|-27.491742866691|-27.491742866691|-27.784714347186||-28.512460106018|-28.513098479057|-28.513098479057|-29.730664413002|-30.023936931075|-30.023936931075|-30.023936931075|-30.023936931075|-30.023936931075|-30.023936931075|-30.023936931075|-30.023936931075|-30.023936931075|-30.023936931075|-30.023936931075|-30.023936931075|-30.023936931075|-30.023936931075|-30.023936931075||-30.023936931075|-30.023936931075|-30.023936931075|-30.023936931075|-30.023936931075|-30.023936931075|-30.023936931075|-30.023936931075|-30.023936931075|-30.65098592063|-30.934094760376||-31.461772863023|-32.013080111204|-32.688977761466|-34.287704091821||-34.565871032911|-35.906099018292|27.920121003237|27.920121003237|27.920121003237|27.920121003237|27.920121003237|26.970332464737|25.402341773292|24.772924134224|22.650316023263|21.662498265986|21.662498265986|21.662498265986|21.662498265986|21.540572893478|21.540572893478|21.540572893478|21.32952569575||20.563361311962|19.022068713561|18.138395190646|18.138395190646|18.138395190646|18.138395190646|18.138395190646|-9.9981277225411|-9.9981277225411|-9.9981277225411|-10.144647657492|-10.144647657492|-10.144647657492|-10.144647657492|-10.144647657492|-10.144647657492|-10.390481863357|-10.390481863357|-10.390481863357|-10.390481863357|-10.390481863357|-10.390481863357|-10.390481863357|-10.390481863357|-10.390481863357|-10.390481863357|-10.390481863357|-10.390481863357|9.0153240528773|9.0153240528773|9.0153240528773|9.0153240528773|9.0153240528773|9.0153240528773|9.0153240528773|9.0153240528773|9.0153240528773|9.0153240528773|9.0123099582141|8.3046201502769|8.3046201502769|7.758744429161|7.5344277472516|6.8368525075935|6.7669419130374|6.7669419130374|6.7669419130374|6.588879359687|6.588879359687|6.4759767198172|6.3558933763845|6.3558933763845|6.2936560696022|6.2936560696022|6.2936560696022|6.1409207261498|6.1409207261498|6.1409207261498|5.6404671312367|5.1963176787384|5.1963176787384|4.8748643932476||4.8748643932476|4.8748643932476|4.8748643932476|4.7788813683414|4.7788813683414|4.7788813683414|4.6629069215439|4.6629069215439|4.6629069215439|4.6629069215439|4.5270748615558|4.5270748615558|4.5270748615558|4.5270748615558|4.5270748615558|4.5270748615558|4.5270748615558|4.5270748615558|4.5270748615558|4.3628608650957|4.3107004345246|4.3107004345246|4.3107004345246|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965||-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965|-5.0776281670965||-5.0776281670965|-5.1863280040133|-5.1863280040133|-5.1863280040133|-5.2248089823577|-5.3608991077049|-5.4190407552572|-5.4190407552572|-5.4190407552572|-5.4190407552572|-5.4190407552572|-5.66838972196|-5.7754488668109|-5.7754488668109|-5.7754488668109|-5.7754488668109|-5.7754488668109||-5.7754488668109|-5.7754488668109|-5.7754488668109|-5.7754488668109|-5.7754488668109|-5.7754488668109|-5.7754488668109|-5.7754488668109|4.5391134663503|4.5391134663503|4.5391134663503|4.5391134663503|4.5391134663503|4.5391134663503|4.5391134663503|4.5391134663503|4.2187372229806|4.1069303908074|4.0652013166496|4.0652013166496|4.0652013166496|4.0652013166496|4.0652013166496|3.8314901572409|3.5132224539853||3.3289029046271|3.1504474662381|3.0938306674513|-4.0738232707454|-4.0738232707454|-4.0738232707454|-4.0738232707454|-4.0738232707454|-4.0738232707454|-4.2403592241553|-4.3170659556155|-4.5029010920794|-4.6051455370885|-4.8290507122655|-5.0686673372741|-5.0691571713665|-5.0691571713665|-5.2488410827937|-5.2488410827937|-5.2488410827937|-5.2488410827937|-5.2488410827937|-5.2488410827937|-5.3029034625217|-5.3029034625217|-5.3029034625217|-5.3029034625217|-5.3029034625217|-5.3029034625217|-5.3029034625217|-5.3029034625217
01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE|257.81176273327|257.81176273327|257.81176273327|257.81176273327||257.81176273327|257.81176273327|257.81176273327|257.81176273327|257.81176273327|257.81176273327|257.81176273327|257.81176273327|257.81176273327|257.81176273327|257.81176273327|257.81176273327|257.81176273327|257.81176273327|257.81176273327|257.81176273327|257.81176273327|257.81176273327|257.81176273327||257.81176273327|257.81176273327|257.81176273327|244.83997739135|235.629975354|233.09405099861|233.09405099861|233.09405099861|233.09405099861|233.09405099861|233.09405099861||233.09405099861|233.09405099861|233.09405099861|229.80506008987||229.6983942337|228.76599569533|222.09385898958|222.09385898958|222.09385898958|222.09385898958|222.09385898958|222.09385898958|222.09385898958|218.96595497541|213.96661250251|209.96651996129|209.55202572603|204.31187537267|196.86166914916|196.12350038926|195.56130396442|195.56130396442|195.56130396442||194.8859304096|194.8859304096|192.68826099521|186.09764619458|186.09764619458|186.09764619458|186.09764619458|186.09764619458|183.08080371303|183.08080371303|183.08080371303|178.16258158599|177.98696078666|177.98696078666|177.98696078666|177.98696078666|177.98696078666|172.4329708603|172.4329708603|172.4329708603|172.4329708603|172.4329708603|172.4329708603|172.4329708603|172.4329708603|172.4329708603|172.4329708603|172.4329708603|172.4329708603|172.4329708603|172.4329708603|171.402918214|171.402918214|171.402918214|171.402918214|167.40501654854|165.2775497347|165.2775497347|163.6461647782|162.2251791196|160.58409099633|156.97403356825|153.82134016128|148.49143653802|148.49143653802|148.49143653802|148.49143653802|147.25490629333|147.11717544284|141.31804334551|138.50560741325|137.72618420808|133.77744815845|-153.78555530715|-153.78555530715|-153.78555530715|-153.78555530715|-153.78555530715|-153.78555530715|-153.78555530715|-153.78555530715|-153.78555530715||-153.78555530715|-153.78555530715|-153.78555530715|-153.78555530715|-153.78555530715|-153.78555530715|-153.78555530715|-153.78555530715|-153.78555530715|-153.78555530715|-153.78555530715|-153.78555530715|-153.78555530715|-153.78555530715|-153.78555530715|-153.78555530715|-153.78555530715|-155.51802548274|-155.51802548274|-163.43179351869|140.54971279499|140.43736178047|140.43736178047|139.11586400762|139.11586400762|139.11586400762|139.11586400762|139.11586400762|136.972487358|136.972487358|136.972487358|136.972487358|135.09621799599|135.09621799599|134.84191119021|133.81284627583|133.81284627583|130.59316836094|126.97977660385|126.97977660385||126.97977660385|126.57269314465|126.57269314465|126.57269314465|126.57269314465|126.57269314465|126.57269314465|126.56233407113|-141.34441488461|-141.34441488461||-141.34441488461|-141.34441488461|-141.34441488461|-141.34441488461|-141.34441488461|-141.34441488461|-141.34441488461|-141.34441488461|-141.34441488461|-141.34441488461|-141.34441488461|-141.34441488461|-141.34441488461|-141.34441488461|-141.36217963118|-142.45054845698|-142.65607501704||-142.65607501704|-145.91896705317|-149.29162809239|-152.92679066731|-152.92679066731|-152.92679066731|-154.81087541661|-157.46514352252|-161.81266353848|-163.26296094526|-163.32161811843|-164.19763632897|-164.27120623195|-168.03061797446|-186.36956074311|-189.93061375699|-190.10679123227|-191.66749810903|-191.66749810903|-191.66749810903|-191.66749810903|-191.66749810903|-191.66749810903|-191.66749810903|-191.66749810903||-191.66749810903|-191.66749810903|-191.66749810903|-191.66749810903|-191.66749810903|-191.66749810903|-191.66749810903|-193.67281814525|-193.67281814525|-194.65531090574|171.58981527075|171.58981527075|171.58981527075|171.58981527075|171.58981527075|171.58981527075|171.58981527075|171.58981527075|170.96012935357|165.78215683518|165.50588871172|164.08998231017|163.13050915362|163.13050915362|163.13050915362|163.13050915362|163.13050915362|163.13050915362|163.13050915362|163.13050915362|163.13050915362
01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-23.563229890203|-23.563229890203|-23.563229890203|-23.563229890203|-23.622290998898|22.441123155795|22.441123155795|22.441123155795|22.441123155795|22.441123155795|22.441123155795|22.441123155795|22.441123155795|22.441123155795|22.441123155795|22.441123155795|22.441123155795|22.332026221181|22.153917553056|22.14601946101||22.113354791374|22.013171952268|22.004656912982|22.004656912982|21.840298180235|21.840298180235|21.840298180235|21.840298180235|21.840298180235|21.840298180235||21.840298180235|21.840298180235|21.78171953057|21.581598715707|21.581598715707|21.535109260264|21.262344389694|21.090937647043|20.797709077396|20.701621154722|20.687309222673|20.687309222673|20.591226389998|20.591226389998|20.591226389998|20.534840057286|20.377466888332||20.077740372445|20.007488556731|19.728042942538|19.693937255557|19.591218208599|19.591218208599|18.73218708494|17.604213724774|17.604213724774|17.604213724774|16.940514681783|16.500572758744|15.974807637314|15.974807637314|15.974807637314|15.847563842248|15.670626326083|15.360322815046|-18.141005983849|-18.141005983849|-18.141005983849|-18.141005983849|-18.141005983849|-18.141005983849|-18.141005983849||-18.711672825835|-19.104914448021|-19.205460624958|-19.2120117401|-19.2120117401|-19.2120117401|-19.2120117401|-19.2120117401|-19.45890206484|17.832108524058|17.832108524058|17.832108524058|17.832108524058|17.832108524058|17.832108524058|17.832108524058|17.832108524058|17.832108524058|17.615676273476|17.149538504207|17.149538504207|16.893931798498|-18.684802927254|-18.684802927254|-18.684802927254|-18.684802927254|-18.684802927254|-18.684802927254|-18.684802927254|-18.684802927254|-18.684802927254
01812|1050151|/equities/arcimoto|R2000GROWTH|-0.00073593301021903||||||||||-0.00073593301021903|-0.00073593301021903|-0.00073593301021903||-0.00073593301021903|-0.00073593301021903||||||||-0.00073593301021903||||-0.00073593301021903||||||-0.00073593301021903|-0.00073593301021903|-0.00073593301021903||-0.00073593301021903|-0.00073593301021903|-0.00073593301021903|-0.00073593301021903||-0.00073593301021903|-0.00073593301021903|-0.00073593301021903|-0.00073593301021903||-0.00073593301021903|-0.00073593301021903|||-0.00073593301021903|-0.00073593301021903|-0.00073593301021903|-0.00073593301021903|-0.00073593301021903|-0.00073593301021903|-0.00073593301021903|-0.00073593301021903|-0.00076926230779994|-0.00076926230779994||-0.00076926230779994|-0.00076926230779994|||||-0.00084362478672549|-0.00092624976330943|-0.0010180552928471|-0.0011200614367779|-0.001233401596701|-0.0013593351077267||-0.0014941496500744|-0.0014941496500744|||-0.0014941496500744|-0.0016490551670305|-0.0018211724080927|-0.0020124137870508|-0.0020924861588096|-0.0020924861588096|-0.002163873494454|-0.0023043038852478|-0.0025492265394454|-0.0028213628218871|-0.0031237364690445|-0.0034597071881084|-0.003571458987722||-0.003571458987722|-0.003571458987722|-0.003571458987722|-0.003571458987722|-0.003571458987722|-0.003571458987722|-0.003571458987722||-0.0039571766533055|-0.0043857518372873|-0.0048619464861558|-0.0053910516515654||-0.0059789462797982|-0.0066321625333902|-0.0073579583707147|-0.0081643981899641|-0.0090604424335746||-0.010056047148697||-0.010470292755871||-0.010470292755871|-0.010470292755871|-0.010470292755871|-0.010470292755871|-0.010470292755871|||-0.010470292755871|||-0.010470292755871|-0.010470292755871|-0.010470292755871|-0.010470292755871|-0.010470292755871||-0.010470292755871|-0.010270292760931||-0.011422547511865|-0.012702830568458|-0.013992033968032|-0.015668926628066|-0.017421029586458|-0.019367810651339|-0.021530900723429|-0.023934334136862|-0.026604815707344|-0.029305350763283|-0.032594834183009|-0.036399815767612|-0.040460906409249|-0.044956562692701|-0.049985069657716|-0.055525077392356|-0.061600085999947|-0.068566762219082|-0.076196402465365|-0.084673780516791|-0.094093089462821|-0.10449232161221|-0.11610257958488|-0.00012310293500115|-0.00012310293500115||-0.00012310293500115||-0.00012310293500115|-0.00012310293500115||-0.00012310293500115|-0.00012310293500115|-0.00012310293500115|-0.00012310293500115|-0.00012310293500115|-0.00012566992806017|-0.00012852214257018|-0.00013169126980354|-0.00013521252228504|-0.00013912502504227||-0.00014347225032808|-0.00014830250064564|-0.00015366944544293|-0.00015963271743993|-0.00016625857521436|-0.00017362063940818|-0.00018180071073465||-0.00019088967887516|||-0.00020098853236462||-0.00021220948068625|-0.00022467720104361|-0.0002385302236629|-0.00025392247101767||||||-0.00027102496807852|-0.00029002774259058|-0.00031114193649286|-0.00033460215193985|-0.00036066905799205|-0.00038963228693895|-0.00042181365243549|-0.00045757072520944||-0.00049730080606938|-0.0005414453403582|-0.00059049482290133||-0.00064499424794925|-0.00070554916466917|-0.00077283240546908|-0.00084759156191342|-0.00093065729129602|||-0.0010229525461656||-0.001125502829354||-0.0012394475884522|-0.0013660528763391|||-0.0015067254184357|-0.0016630282429874|-0.0018366980480449|||0.00058700218733954|||||-0.00020333090397273|-0.00021481211580637|-0.00022756901784374||-0.00024174335344082|-0.00025749261521536|-0.00027499179496484|-0.00029443532801983||-0.00031603925363647|-0.00034004361543275|-0.00036671512853972|-0.00039635014310302||-0.00042927793706225
01813|16459|/equities/kirklands|R2000GROWTH|-1.2365601917715|-1.2365601917715|-1.2365601917715|-1.2365601917715||-1.2682890914779|-1.2942101649555|-1.3085668210754|-1.3414935563534|-1.3414935563534|-1.347770602011|-1.3492950868864|-1.409161218036|-1.4323139370086|1.1723618947974|1.1723618947974|1.1723618947974|1.1723618947974|1.1723618947974|1.1723618947974|1.1723618947974|1.1723618947974|1.1580912138197|1.1580912138197||1.1580912138197|1.1302735104796|1.1156952365231|1.1156952365231|1.1156952365231|1.1156952365231|1.0746128493965|-1.2693212678171|-1.2693212678171|-1.2693212678171|-1.2693212678171||-1.2693212678171|-1.2714680885978|-1.2927423158959|-1.3036025806351||-1.33344730228|-1.3693859388411|-1.4032065459953|-1.4105773456954|-1.4105773456954|-1.4105773456954|-1.4105773456954|-1.4105773456954|-1.438697067462|-1.4635522934712|-1.4778254158135|-1.4778254158135|-1.4778254158135|-1.4778254158135|-1.4778254158135|-1.4778254158135|-1.4778254158135|-1.4970282125071|-1.5005868924543||-1.5028743162072|-1.5375603453225|-1.5792892725276|-1.610848444603|-1.610848444603|-1.6120968665877|-1.6120968665877|-1.6324936205712|-1.6324936205712|-1.6527706643571|-1.7097451842085|-1.7369292628931|-1.7369292628931|-1.7574269718778|-1.7809011987224|-1.7809011987224|-1.7809011987224|-1.8060013642327|-1.8505570613031|-1.8642300922214|-1.8691336994228|-1.8691336994228|-1.8691336994228|-1.8691336994228|-1.8691336994228|-1.8691336994228|-1.8691336994228|-1.8691336994228|-1.8691336994228|-1.9295930404196|-1.9748199735229|-1.9889944697027|-2.0197493593566|-2.041072756832|-2.041072756832|-2.041072756832|-2.041072756832|-2.041072756832|-2.041072756832|-2.041072756832|-2.071747548917|-2.1241640001967|-2.1479599840591|-2.2199554782388|-2.2410616390437|1.7139282898557|1.7139282898557|1.7139282898557|1.7139282898557|1.7139282898557|1.7139282898557|1.7139282898557|1.7139282898557|1.7139282898557|1.5498091927779|1.4673570450457|1.4673570450457|1.4542855483858|1.2080950850214|-1.6564664687184|-1.6564664687184|-1.6564664687184||-1.6564664687184|-1.6564664687184|-1.6564664687184|-1.6564664687184|-1.6564664687184|-1.6564664687184|-1.6564664687184|-1.6564664687184|-1.6564664687184|-1.6564664687184|-1.6564664687184|-1.6564664687184|-1.6564664687184|-1.6564664687184|-1.6564664687184|-1.6621349945629|-1.7043518648014|-1.7043518648014|-1.7043518648014|-1.7438743429565|-1.843888198577|-1.8924928548437|-1.8924928548437|-2.0421642730083|1.4059156758265|1.4059156758265|1.4059156758265|1.4059156758265|1.3565729241323|1.1094699811882|-1.2684713421679|-1.2684713421679|-1.2684713421679|-1.2684713421679|-1.2684713421679|-1.2684713421679|-1.2684713421679|-1.2684713421679|-1.2684713421679|-1.2684713421679||-1.2684713421679|-1.2684713421679|-1.2684713421679|-1.2684713421679|-1.2684713421679|-1.2702075522917|-1.2702075522917|-1.2702075522917|-1.2957861270924|1.0625603225318||1.0625603225318|1.0625603225318|1.0625603225318|1.0625603225318|1.0625603225318|1.0625603225318|1.0468728586598|1.0468728586598|1.0468728586598|-1.2532695384334|-1.2532695384334|-1.2532695384334|-1.2532695384334|-1.2640981440572|-1.2640981440572|-1.3023312759431|-1.3225903060736||-1.3328781289857|-1.3398646031267|-1.3676273927033|-1.3893859171139|-1.4002288274486|-1.4238960696983|-1.4238960696983|-1.427508252684|-1.427508252684|-1.427508252684|-1.427508252684|-1.427508252684|-1.427508252684|-1.4464203448469|1.1324325236524|1.1324325236524|1.1324325236524|1.1324325236524|1.1324325236524|1.1324325236524|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845||1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.1134997862845|1.0833330373267|1.0796087242325|1.0796087242325|1.0742515959808|1.0742515959808|1.0620573337949|-1.3453912625096|-1.3453912625096|-1.3453912625096|-1.3453912625096|-1.3733014739644|-1.4338182516773|-1.4902161390147
01814|50983|/equities/mri-interventions|R2000GROWTH|-15.81080997293|-15.81080997293|-15.81080997293|-15.81080997293||-15.81080997293|-15.81080997293|-15.81080997293|-15.81080997293|-15.81080997293|-15.81080997293|-15.81080997293|-16.066221030717|-16.066221030717|-16.066221030717|-16.104689898496|12.995307357856|12.995307357856|12.995307357856|12.995307357856|12.995307357856|12.995307357856|12.995307357856|12.995307357856||12.995307357856|12.995307357856|12.995307357856|12.995307357856|12.995307357856|12.995307357856|12.824686360149|12.824686360149|12.373477264428|-15.23755638342|-15.23755638342||-15.23755638342|-15.23755638342|-15.23755638342|-15.23755638342||-15.23755638342|-15.23755638342|-15.23755638342|-15.23755638342|-15.23755638342|-15.23755638342|-15.23755638342|-15.23755638342|-15.850913003405|-15.850913003405|-16.102480892031|-16.412201196715|-16.925668114606|-17.079519980686|-17.124607984834|-17.124607984834|-17.357342235042|-17.588713795822|-18.069843352813||-18.416514358011|-18.516849716624|-18.516849716624|-18.516849716624|-19.120366370369|-19.244851522632|-19.749279901924|-20.726866163084|-21.521407353954|-22.345696965938|-22.96124897504|-22.96124897504|-22.96124897504|-22.96124897504|-24.561912896017|-24.561912896017|-25.593541438689|-25.613102444135|23.084694728548|23.084694728548|23.084694728548|23.084694728548|23.084694728548|23.084694728548|23.084694728548|23.084694728548|23.084694728548|23.084694728548|23.084694728548|23.084694728548|23.084694728548|23.084694728548|23.084694728548|23.084694728548|23.084694728548|22.289597614322|22.289597614322|22.289597614322|22.289597614322|17.996774576012|17.642006530075|17.642006530075|17.214450983768|16.955468724987|16.955468724987|15.460522200025|10.330023793553|9.8559582228839|9.8559582228839|9.8559582228839|9.8559582228839|9.8559582228839|9.8559582228839|9.8559582228839|9.8559582228839|9.8559582228839|9.8559582228839|9.8559582228839|9.8559582228839|9.8559582228839|9.8559582228839|9.8559582228839||9.8559582228839|9.8559582228839|9.8559582228839|9.8559582228839|9.8559582228839|9.8559582228839|9.8559582228839|9.8559582228839|9.8559582228839|9.8559582228839|9.8559582228839|9.7093980572157|9.3765531934558|-11.759202606601|-11.759202606601|-11.759202606601|-11.759202606601|-11.759202606601|-11.759202606601|-11.759202606601|-11.759202606601|-12.181992088338|-12.413372859273|-12.413372859273|-12.831525653506|-12.839522619937|-12.913100911394|-12.913100911394|-12.913100911394|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135||-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.094378563135|-13.238509386081||-13.372821562046|-13.588135181262|11.330204844838|11.330204844838|11.330204844838|11.330204844838|11.330204844838|11.330204844838|11.105949799623|-13.883638303191|-13.883638303191|-13.883638303191|-13.883638303191|-14.02216484007|-14.418672052321|-14.527279683016|-14.527279683016||-14.527279683016|11.891489132901|11.891489132901|11.891489132901|11.891489132901|11.891489132901|11.891489132901|11.891489132901|11.891489132901|11.891489132901|11.891489132901|11.835880212895|11.835880212895|11.835880212895|11.835880212895|11.835880212895|11.835880212895|11.835880212895|11.835880212895|11.835880212895|11.835880212895|10.74092269486|-13.534404794358|-13.534404794358|-13.534404794358||-13.534404794358|-13.534404794358|-13.534404794358|-13.534404794358|-13.534404794358|-13.534404794358|-13.534404794358|-13.534404794358|-13.534404794358|-13.951980224597|-13.951980224597|-13.951980224597|-13.951980224597|-13.951980224597|-14.307200395782|-14.806333342878|-15.195092986787|-15.741026083942|-15.741026083942|-15.741026083942|-15.741026083942|-15.741026083942|-15.741026083942|-15.741026083942|-15.741026083942|-15.741026083942|-15.741026083942|-15.741026083942|-15.741026083942|-16.305362242588|-16.857015659955
01815|1172512|/equities/esports-technologies|R2000GROWTH|-0.0012392410840986|-0.0012392410840986|||||||-0.0012392410840986|-0.0012392410840986|-0.0012392410840986|-0.0012392410840986|-0.0012392410840986|-0.0012392410840986||-0.0012392410840986|||-0.0012392410840986|-0.0012392410840986|-0.0012392410840986|-0.0012392410840986|-0.0012392410840986|||-0.0012392410840986|-0.0012392410840986|-0.0012392410840986||-0.0012392410840986||||-0.0012392410840986|-0.0012392410840986|||-0.0012392410840986|-0.0012392410840986|-0.0012392410840986|-0.0012392410840986|||-0.0012392410840986|-0.0012392410840986|-0.0012392410840986|-0.0012392410840986|-0.0012392410840986|-0.0012392410840986|-0.0012392410840986|-0.0012392410840986|-0.0012392410840986|-0.0012392410840986|-0.0012392410840986|-0.0012392410840986|-0.0012392410840986|-0.0012392410840986|-0.0012392410840986|-0.0012392410840986||-0.0012392410840986||-0.0012392410840986|-0.0012392410840986|||-0.0012392410840986||-0.0012392410840986|-0.0012392410840986|||-0.0012392410840986|-0.0012392410840986|||-0.0012392410840986|-0.0012392410840986|-0.0012658234214985||-0.0012953593519427|-0.0013281770524364|-0.001364641164096|-0.0014718234747444|-0.0015100459743922|-0.0015100459743922|-0.0015100459743922|-0.0015667177440469||-0.0016296863769965|-0.0016996515247184|-0.002089371078647|0.0016784767692622|0.0016784767692622||0.0016784767692622|-0.0013572481871975|-0.0013969424249417|-0.0014410471335463||-0.0014900523653293|-0.0015445026228659|-0.0016050029090176|-0.0016722254491862|-0.0017469171604847|-0.0018299079508163|||-0.0019221199400737||-0.0020245777059152|-0.0021384196679614|||-0.0022649107369015|-0.0024054563690573|-0.0025616181825636|-0.002594590321872||-0.002594590321872|||-0.0027717670190244|-0.0029686300158605||-0.0031873666790117|-0.0034304074158463|-0.003667169622221||-0.003667169622221|-0.0042832945915613||-0.0042832945915613|-0.0042832945915613|-0.0042832945915613|-0.0044865165835894|-0.0044865165835894||||-0.0044865165835894||-0.0044865165835894|-0.0044865165835894|-0.0044865165835894||-0.0044865165835894|-0.0044865165835894|-0.0044865165835894|-0.0044865165835894|-0.0044865165835894|-0.0044865165835894|-0.0024205783809582||-0.0024205783809582|-0.0025228648598174|-0.0035308996736918|-0.0035308996736918||-0.0035308996736918||-0.0035308996736918|-0.0035308996736918||-0.0035308996736918||-0.0035308996736918|||-0.0035308996736918|-0.0035308996736918|-0.0035308996736918|-0.0044787774027953|-0.005531974879577||||-0.0025691051067959||-0.0025691051067959||-0.0027434501133844|-0.0027524074396328|||-0.0027524074396328|-0.0028804527669364||-0.0028838363853905|-0.0029153737365061|-0.0032079688952194|-0.0032079688952194|-0.0032079688952194|-0.0032079688952194|||-0.0032079688952194||-0.0032079688952194|-0.0032079688952194|||-0.0032079688952194|-0.0036088543414493|-0.0039765048222493|-0.0043777007925357|-0.0043777007925357|-0.0043777007925357|-0.0043777007925357|-0.0043777007925357|-0.0043777007925357|-0.0043777007925357|-0.0043777007925357||-0.0043777007925357|-0.0043777007925357||||-0.0043777007925357|||||-0.0043777007925357||-0.0043777007925357|-0.0043777007925357||-0.0043777007925357||||-0.0043777007925357|-0.0048696675653091|||-0.0052774083769324|-0.0058860093313915||-0.0064844548100183||||-0.0071493942307148|-0.0078882158092665|-0.0087091286743239|-0.0094212540704432|0.0016319402878715|-0.0020533997570939||-0.0022371108423377
01816|29761|/equities/blucora|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01817|17614|/equities/ziopharm-oncology|R2000GROWTH|-3.0349035463742|-3.0349035463742|-3.0349035463742|-3.0349035463742||-3.0349035463742|-3.0349035463742|-3.0349035463742|-3.0349035463742|-3.0349035463742|-3.0349035463742|-3.0349035463742|-3.1789205562199|-3.2682227570839|-3.3135809058422|-3.3317564852232|-3.4205628508985|-3.5447920819852|-3.6652745561173|-3.6828920036081|-3.6828920036081|-3.6828920036081|-3.6828920036081|-3.6828920036081||-3.6828920036081|-3.6828920036081|-3.6828920036081|-3.8201912144295|-4.009476692278|-4.009476692278|-4.009476692278|-4.009476692278|-4.0565908560034|-4.0690787113238|-4.158976346975||-4.1849737903867|-4.3346128968754|-4.3346128968754|-4.3346128968754||3.2461229309375|3.2461229309375|3.2461229309375|3.2461229309375|3.2461229309375|3.2461229309375|3.2461229309375|3.2461229309375|3.2461229309375|3.2461229309375|3.0423588471208|2.9465095948946|2.759455264914|2.5847930276687|2.5847930276687|2.50991731839|2.50991731839|2.50991731839|2.50991731839||2.50991731839|2.50991731839|2.50991731839|2.50991731839|2.50991731839|2.4235634798983|2.3659651671493|2.2550668092397|-3.1273481278785|-3.1273481278785|-3.1273481278785|-3.1273481278785|-3.1273481278785|-3.129831251079|-3.204791716801|-3.204791716801|-3.2992131225123|-3.3953645750168|-3.4767327489988|-3.4785974889482|-3.4806416332153|-3.6072503198217|-3.6072503198217|-3.6072503198217|-3.6072503198217|-3.6072503198217|-3.9248447671014|-4.1096498319924|-4.1662775619626|3.09504002027|3.09504002027|3.09504002027|3.09504002027|3.09504002027|3.09504002027|2.491361071581|2.1757783049208|-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794||-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794|-2.8744189651794|-3.1713543900723|-3.2545603523513|-3.2628448285285|-3.4179777743224|-3.4527996824852|-3.4527996824852|-3.6725552663396|-3.7110892133445|-3.7110892133445|-3.798432411588|-3.9291431312619|-3.9291431312619|-3.9291431312619|-3.9291431312619|-4.1771035994488|-4.1808796410198|-4.1808796410198|-4.1808796410198|-4.1808796410198|-4.4987958130566|-4.4987958130566|-4.7012621757419|-4.896474612756|-5.0848160993208|-5.1889150185778|-5.1889150185778|-5.4859720781329|3.72681836399|3.72681836399|3.660681452051|3.6274445636959|3.6274445636959|3.565734955954||3.565734955954|3.565734955954|3.565734955954|3.565734955954|3.565734955954|3.0724870477775|3.0724870477775|2.8704521429383|2.8035580860071|2.5617312045553||2.4858676841691|2.4858676841691|2.4858676841691|2.4055678511009|2.4055678511009|2.4055678511009|2.4055678511009|-3.1640884097023|-3.1640884097023|-3.1640884097023|-3.1640884097023|-3.1640884097023|-3.1640884097023|-3.1640884097023|-3.1640884097023|-3.1640884097023|-3.2635981568146||-3.2736978805118|-3.2851639603456|-3.2851639603456|-3.3379489817973|-3.37757992713|-3.37757992713|-3.37757992713|-3.37757992713|-3.37757992713|-3.37757992713|-3.37757992713|-3.37757992713|-3.37757992713|-3.37757992713|-3.37757992713|-3.37757992713|-3.37757992713|2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015||2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015|2.3386678986015|1.8431308592097|1.3695898878062|-1.6477814815815|-1.6477814815815|-1.6477814815815|-1.6477814815815|-1.6477814815815|-1.6477814815815|-1.6477814815815|-1.6477814815815|-1.6527627598771|-1.6714837116317|-1.6714837116317|-1.6714837116317|-1.7126486083221|-1.7251651309542|-1.7739012639352|-1.7739012639352|-1.7739012639352|-1.7739012639352
01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE|35.741596251116|35.741596251116|35.741596251116|35.741596251116||35.005662738599|34.972127079211|34.227362446478|33.809292904195|33.76088027563|33.133199263572|32.36022265858|32.084775914001|32.084775914001|32.084775914001|32.084775914001|32.084775914001|32.084775914001|31.644752066718|31.31638902358|31.213509285055|31.213509285055|30.699174999752|30.520750601599||30.398057707492|29.806173174849|-32.212864480914|-32.212864480914|-32.212864480914|-32.212864480914|-32.212864480914|-32.212864480914|-32.212864480914|-32.212864480914|-32.212864480914||-32.212864480914|-32.212864480914|-32.212864480914|-32.212864480914|-32.212864480914|-32.212864480914|-32.212864480914|-32.212864480914|-32.212864480914|-32.212864480914|-32.212864480914|-32.435405186482|-32.491561284405|-32.592289675984|-32.688654411406|-32.939894769556|-33.166270889581|-33.508079067139|-33.909531716139|-34.331146588625|32.135308660741|32.135308660741|32.135308660741|32.135308660741||31.97274805638|31.97274805638|31.97274805638|31.97274805638|31.97274805638|31.97274805638|31.93897721322|31.93897721322|31.185375206204|31.185375206204|31.185375206204|30.802077837603|30.802077837603|30.032833280185|29.984150557627|28.876833656221|28.468702769709|28.161870384514|28.161870384514|28.161870384514|28.161870384514|28.161870384514|28.161870384514|28.161870384514|28.161870384514|28.161870384514|28.161870384514|28.161870384514|28.161870384514|28.161870384514|27.992077827784|27.829445419647|27.829445419647|27.829445419647|27.829445419647|27.69146449262|27.69146449262|27.69146449262|26.901638001138|26.602375209259|-28.234846369979|-28.234846369979|-28.234846369979|-28.234846369979|-28.234846369979|-28.234846369979|-28.234846369979|-28.234846369979|-28.234846369979|-28.234846369979|-28.291217451357|-28.520241769445|-28.732265466288|-28.732265466288|-28.732265466288|-28.732265466288|-28.732265466288|-28.79418414813|-28.846031609652|-28.846031609652|-28.895312246876|-28.99979181775||-29.221754915851|-29.221754915851|-29.221754915851|-29.221754915851|-29.221754915851|-29.221754915851|-29.221754915851|-29.221754915851|-29.221754915851|-29.221754915851|-29.221754915851|-29.221754915851|-29.378062441766|-29.448401348259|-29.969112917743|-30.326848821466|-30.560942469509|-30.851602459916|29.280892677061|29.280892677061|29.232427663464|29.232427663464|29.232427663464|29.232427663464|29.232427663464|29.232427663464|29.232427663464|29.232427663464|29.232427663464|29.232427663464|29.232427663464|28.720260313383|28.720260313383|28.720260313383|28.720260313383|28.720260313383|28.720260313383|28.720260313383|28.720260313383|28.720260313383||28.468221747468|28.374406216981|28.374406216981|28.374406216981|28.374406216981|28.321561891108|28.280933160575|28.280933160575|28.280933160575|28.280933160575||28.280933160575|28.280933160575|28.280933160575|27.80041574879|27.523795174708|27.183938184436|26.91995415193|26.91995415193|26.91995415193|26.91995415193|26.91995415193|26.91995415193|26.91995415193|26.91995415193|26.91995415193|26.91995415193|26.91995415193||26.91995415193|26.91995415193|26.91995415193|26.91995415193|26.56037565492|26.56037565492|25.839862254178|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803||-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-28.032564081803|-29.603695695443|27.258686295686|27.002429899835|26.777698977417|26.751697175507|26.751697175507|26.751697175507|26.751697175507|26.519597284003|26.246218195673|26.206441526938|26.206441526938|25.920798902806|25.920798902806|25.56817394658|25.56817394658|25.56817394658|25.226304228263|24.865782401249|24.330203212285|24.031354381018|24.031354381018
01819|17089|/equities/red-robin-gourmet|R2000GROWTH|-3.8364749822898|-3.8364749822898|-3.8364749822898|-3.8364749822898||-3.8364749822898|-4.0577500698614|-4.1279367393082|-4.1279367393082|-4.1279367393082|-4.1279367393082|-4.1279367393082|-4.1694518003006|-4.230218305649|-4.230218305649|-4.2789870395281|-4.3156745051916|-4.3632273117233|-4.4621862966851|-4.4621862966851|-4.4621862966851|-4.4621862966851|-4.4621862966851|-4.4621862966851||-4.4621862966851|-4.4621862966851|-4.4621862966851|-4.5459234404382|-4.5530550436447|-4.5530550436447|-4.5530550436447|-4.5530550436447|-4.5530550436447|-4.5530550436447|-4.5530550436447||-4.5530550436447|-4.5530550436447|-4.5530550436447|-4.5530550436447||-4.5530550436447|-4.5530550436447|-4.5530550436447|-4.5530550436447|-4.5530550436447|-4.5530550436447|-4.5530550436447|-4.5530550436447|-4.5530550436447|-4.5530550436447|-4.5530550436447|-4.598154434975|-4.598154434975|-4.6964737089352|-4.6964737089352|-4.6964737089352|-4.6964737089352|-4.6964737089352|-4.6964737089352||-4.6964737089352|-4.6964737089352|-4.6964737089352|-4.7744152846023|-4.7745612001071|-4.8450013372247|-4.9055572453411|-4.9833967490629|-5.1043074973905|-5.2648418356405|-5.4270465561004|-5.58505158383|-5.6361659865228|-5.6361659865228|-5.6361659865228|-5.6361659865228|-5.6793508110938|-5.8941234812137|-6.0489203913341|-6.1914893237893|-6.5135992465355|-6.8666100168601|-7.2435666879433|6.19334212369|6.19334212369|6.19334212369|6.19334212369|6.19334212369|6.19334212369|6.19334212369|6.19334212369|6.19334212369|6.19334212369|6.19334212369|6.19334212369|6.19334212369|6.19334212369|6.19334212369|6.19334212369|6.19334212369|6.1050568501624|6.1050568501624|6.1050568501624|6.1050568501624|6.1050568501624|6.1050568501624|5.997563008961|5.9028003183275|5.9028003183275|5.9028003183275|5.9028003183275|5.9028003183275|5.9028003183275|5.7258890963561|5.5444708144524|-6.7704217715349|-6.7704217715349|-6.7704217715349|-6.7704217715349|-6.7704217715349|-6.7704217715349|-6.7704217715349||-6.7704217715349|-6.7704217715349|-6.7704217715349|-6.7704217715349|-6.7704217715349|-6.7704217715349|-6.7704217715349|-6.7704217715349|-6.7704217715349|-6.7704217715349|-6.7704217715349|-6.7704217715349|-6.7704217715349|-6.7704217715349|-6.7704217715349|-6.7704217715349|-6.7704217715349|-6.8459842568189|-6.8459842568189|-6.8459842568189|-6.9580323569808|-7.3225361895598|5.9900741786036|5.9900741786036|5.9900741786036|5.9900741786036|5.9900741786036|5.9900741786036|5.3274080146534|5.3274080146534|5.3274080146534|5.3274080146534|5.3274080146534|5.3274080146534|5.3274080146534|5.3274080146534|5.3274080146534|5.3274080146534|5.3274080146534|5.3274080146534||5.3274080146534|5.0936311471444|4.6557180073506|-6.3144598395751|-6.3144598395751|-6.3144598395751|-6.3144598395751|-6.3144598395751|-6.3144598395751|-6.5849550996805||-6.6774503693078|-6.8262655893341|-6.8262655893341|-6.8669006205682|4.8603878241366|4.8603878241366|4.8603878241366|4.8603878241366|4.8603878241366|4.8603878241366|4.8603878241366|4.742097746618|4.2278863713558|3.9576516466466|2.6960048385604|2.6960048385604|2.6960048385604||-3.294851017402|-3.294851017402|-3.294851017402|-3.294851017402|-3.294851017402|-3.294851017402|-3.294851017402|-3.294851017402|-3.294851017402|-3.294851017402|-3.294851017402|-3.294851017402|-3.294851017402|-3.294851017402|-3.3435867407601|-3.3435867407601|-3.3435867407601|-3.3435867407601|-3.3435867407601|-3.3435867407601|-3.3435867407601|-3.3435867407601|-3.3435867407601|-3.3435867407601|-3.3435867407601||-3.439096435207|-3.4831182518467|-3.627620356929|-3.6683428557498|-3.6683428557498|-3.6683428557498|-3.6683428557498|-3.9362257198766|-3.9362257198766|-3.9680286730081|-4.072459733569|-4.1792330477893|-4.2838371283551|-4.2838371283551|-4.4575967001408|-4.6351074430114|-4.7356250123587|-4.9135611406528|-4.9295119832581|-4.93223575206|-5.1008174270545|-5.1075804597973|-5.2041229017177|-5.3151366454141|-5.3745960904245|-5.4062179407681|-5.5737439714348|-5.5737439714348|-5.6206657447722|-5.754761726581|-5.9297354562668
01820|949588|/equities/intelligent-systems|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-26.297048327541|-26.748941789309|-27.239380079551|-27.978199965472|-28.558611241442|25.925418369734|25.925418369734|25.668474825183|-27.584002695761|-27.584002695761|-27.584002695761|-27.584002695761|-27.584002695761|-27.584002695761|-27.857224475765|-28.387623106285|-28.387623106285|-28.537915003349|-28.79210629244|-28.79210629244|-28.79210629244|-28.79210629244|-28.79210629244|-28.79210629244|-28.79210629244|-28.79210629244|-28.79210629244|-28.79210629244|-28.79210629244|-28.79210629244|-28.79210629244|-28.79210629244|-28.79210629244|-29.156228645856|-29.274366493815|-29.351018503633|-29.356017268914|-29.356017268914|-29.356017268914|-29.356017268914|-29.356017268914|-29.356017268914|-29.356017268914||-29.356017268914|-29.356017268914|-29.356017268914|-29.356017268914|-29.356017268914|-29.356017268914|-29.356017268914|-29.356017268914|-29.356017268914|-29.356017268914|-30.255754918537|-30.255754918537|-30.255754918537|-30.255754918537|-30.255754918537|-30.255754918537|-30.255754918537|-30.255754918537|-30.255754918537|-30.255754918537|-30.255754918537|-30.255754918537|-30.255754918537|-30.784026792785|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113||26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113||26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|26.421450932113|23.51677294052|23.497676428561|23.158301740023|23.158301740023|23.158301740023|23.158301740023|23.158301740023|23.158301740023|23.158301740023||22.077860509543|22.077860509543|22.077860509543|21.858528096574|20.754608427041|20.526003080996|20.514303481672|20.514303481672|20.514303481672|18.994438370173|-21.372259318659|-21.372259318659|-21.372259318659|17.647935429814|17.647935429814|17.647935429814|17.647935429814|17.647935429814|17.647935429814|17.647935429814|17.647935429814|17.150816961133|-20.45767533061|-20.45767533061|-20.45767533061||-20.45767533061|-20.45767533061|-20.45767533061|-20.45767533061|-20.45767533061|-20.45767533061|-20.45767533061|-20.45767533061|-20.45767533061|-20.45767533061|-20.533349956374|-21.181909273165|-21.181909273165|-21.181909273165|-22.213232780052|-22.585351515644|-22.585351515644|-22.585351515644|-22.585351515644|-22.585351515644|-22.585351515644|-22.585351515644|-22.630946213264|-22.820304454426|-22.820304454426|-23.031587138287|-23.249305483872|-23.249305483872|-23.794229451346|-24.079971039215|-24.230889850737
01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH|-8.3976198006379|-8.3984442340784|-8.5141048550002|-8.8223384353179||-9.0007942629186|-9.0007942629186|-9.0007942629186|-9.0007942629186|-9.1154361860654|-9.1154361860654|-9.1650182556997|-9.3833538770554|-9.4701779467394|-9.4701779467394|-9.4701779467394|-9.4701779467394|-9.5815862133028|8.2554468395912|8.2554468395912|8.2554468395912|8.2554468395912|8.2554468395912|8.2554468395912||8.2554468395912|8.2554468395912|7.9233452583396|-8.8799060592981|-8.8799060592981|-8.8799060592981|-8.8799060592981|-8.8799060592981|-8.8799060592981|-8.8799060592981|-8.8799060592981||-9.0282064819703|-9.1682846705526|-9.2839276702768|-9.4840863448124||-9.5287826601155|-9.5287826601155|-9.5287826601155|-9.5287826601155|-9.5287826601155|-9.5287826601155|-9.5287826601155|-9.5287826601155|-9.5287826601155|-9.5287826601155|-9.5287826601155|-9.5287826601155|-9.5287826601155|-9.5287826601155|-9.5287826601155|-9.5287826601155|-9.5287826601155|-9.5287826601155|-9.5287826601155||-9.5287826601155|-9.5287826601155|-9.5287826601155|-9.5287826601155|-9.5287826601155|-9.5287826601155|-9.6439246141787|-9.6572837432073|-9.6572837432073|-9.9816793097907|-9.9816793097907|-9.9816793097907|-9.9816793097907|-9.9816793097907|-9.9816793097907|-10.360904867324|-10.437734488686|-10.437734488686|-10.455816617763|9.1108219027593|9.1108219027593|9.1108219027593|9.1108219027593|9.1108219027593|9.1108219027593|9.1108219027593|9.1108219027593|8.9435522688842|8.9025581825018|8.8172866490417|8.4330960012071|7.9050805087371|7.9050805087371|7.9050805087371|7.9050805087371|7.9050805087371|7.9050805087371|7.9050805087371|7.9050805087371|7.9050805087371|7.9050805087371|7.797260277983|7.797260277983|7.6205665198922|7.4594927895916|7.4594927895916|7.4594927895916|7.4594927895916|7.4594927895916|7.4594927895916|7.4398811204787|7.4398811204787|7.4398811204787|7.4376455262366|7.2579391747782|7.16826558445|7.144740161345|7.1044332286226|7.0743700950794|7.0172874036459|7.0172874036459|6.976374951008||6.8729163441427|6.738240510597|6.5922119952729|6.4038464600831|6.3937184341516|6.3380813154515|6.3380813154515|6.3380813154515|6.3380813154515|6.3380813154515|6.3380813154515|6.3380813154515|6.3380813154515|6.0411738590991|5.7460765525804|5.2065017405601|4.9661350717645|-4.2812649497141|-4.2812649497141|-4.2812649497141|-4.330850098834|-4.4812991404165|-4.4812991404165|-4.4812991404165|-4.4812991404165|-4.4812991404165|-4.5759601751554|-4.6207039899297|-4.6207039899297|-4.6207039899297|-4.6207039899297|-4.678837624597|-4.7075974184136|-4.7373304188098|-4.7400891979365|-4.878154485295|-5.0117883073729|-5.089231608912|-5.1308126169274|-5.3436809864121||-5.4174231253816|-5.5124509908584|-5.5124509908584|-5.5124509908584|-5.5124509908584|-5.5124509908584|-5.5124509908584|-5.5124509908584|-5.5124509908584|-5.513278839525||-5.5305489936762|-5.6898767329248|-5.8048627748525|-5.8935532453365|4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396||4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396|4.9872916808396|4.9463909059399|4.9384900364206|4.879553758202|4.879553758202|4.879553758202|4.879553758202|-5.2828495648669|-5.2828495648669|-5.2828495648669|-5.2828495648669|-5.2828495648669|-5.3022809158646|-5.3022809158646|-5.3022809158646|-5.3022809158646|-5.3022809158646|-5.3022809158646|-5.3022809158646|-5.3225343901673||-5.5364272284021|-5.6149189922004|-5.7571323152812|-5.7693017231133|-5.7693017231133|4.6321555959513|4.6321555959513|4.6321555959513|4.6321555959513|4.6321555959513|4.6321555959513|4.6321555959513|4.6321555959513|4.6321555959513|4.6321555959513|4.6321555959513|4.6321555959513|4.6321555959513|4.6101844218274|4.6101844218274|4.6101844218274|4.5242712089186|4.5242712089186|4.2706289897103|4.2556100299777|3.9751218878363|-4.4976421370402|-4.5238570316209|-4.5238570316209|-4.6048412702231|-4.6964902107085
01822|31050|/equities/mei-pharma-inc|R2000GROWTH|-1.2932844187155|-1.2932844187155|-1.2932844187155|-1.2932844187155||-1.2932844187155|-1.2932844187155|-1.2932844187155|-1.2932844187155|-1.2932844187155|-1.2932844187155|-1.2932844187155|-1.3784271572845|-1.3890857734963|-1.4467620031354|-1.5008466659118|-1.5395518406817|-1.5911687529295|-1.5973687437103|-1.5973687437103|-1.6256875624177|-1.6571528105733|-1.6673919987675|-1.6939572066154||-1.6939572066154|-1.6939572066154|-1.6939572066154|-1.6939572066154|-1.6939572066154|-1.6939572066154|-1.6939572066154|-1.6939572066154|-1.6939572066154|-1.6939572066154|-1.6939572066154||-1.6939572066154|-1.6939572066154|-1.6939572066154|-1.6939572066154||-1.7205080423185|-1.7917144732816|-1.811686186762|-1.811686186762|-1.811686186762|-1.8772845850734|-1.9367051639323|-2.0774501074425|-2.1213314178867|-2.1213314178867|-2.1213314178867|-2.1213314178867|-2.1213314178867|-2.1281460196092|-2.1854400337089|-2.2676817345179|-2.2676817345179|-2.2676817345179|-2.2752446023326||-2.2752446023326|-2.2752446023326|-2.2752446023326|-2.2752446023326|-2.3917433400404|-2.3917433400404|-2.3917433400404|-2.3917433400404|-2.3917433400404|-2.3917433400404|-2.3917433400404|-2.3917433400404|-2.3917433400404|-2.3917433400404|-2.3917433400404|-2.4097148002796|-2.4352386661826|-2.4948214688305|-2.4948214688305|-2.4948214688305|-2.4948214688305|-2.4948214688305|-2.4948214688305|-2.4948214688305|-2.4948214688305|-2.5442960437143|-2.6436067285366|-2.6659033617643|-2.6659033617643|-2.8048926151756|-2.9265472797292|-2.9278303150488|-3.0487002403817|-3.165240466524|-3.165240466524|-3.165240466524|-3.2090231227359|-3.2090231227359|-3.2090231227359|-3.2090231227359|-3.2090231227359|-3.2090231227359|-3.3328590180566|-3.3790378599355|-3.4910421403458|-3.6117133864882|-3.669125955317|-3.7623621148242|-3.8481800867863|-3.884089120422|-3.9434323003935|-4.0682582911569|-4.1958424710255|-4.3720472016843|-4.3910728845784|-4.3910728845784|-4.3910728845784|-4.7145255576448|-5.5530839243284|-5.6023152976954|-5.8497947222352|-5.899905595258||-5.899905595258|-5.899905595258|-5.899905595258|-5.899905595258|-5.899905595258|-5.899905595258|-5.899905595258|-5.9304506613978|-6.1452230164484|-6.3758032795539|-6.4483926557557|-6.5465475213811|-6.6003053321128|-6.6003053321128|-6.9353142837773|-6.9353142837773|-6.9353142837773|-6.9353142837773|-7.0333896385476|-7.0333896385476|-7.0333896385476|-7.4333219778588|-7.4786907580219|-8.1107676985884|5.0965745852281|5.0965745852281|5.0965745852281|5.0965745852281|5.0965745852281|5.0965745852281|5.0965745852281|3.0978608844335|2.6826230152509|2.41513686534|2.2557676954902|2.2557676954902|2.2557676954902|2.2557676954902|2.2557676954902|2.2557676954902||2.2557676954902|2.2557676954902|2.2557676954902|2.2557676954902|2.2557676954902|2.2557676954902|2.0302974034058|1.9485000031296|1.9485000031296|1.9485000031296||1.9485000031296|1.9485000031296|1.9485000031296|1.9485000031296|1.9485000031296|1.9441833250063|1.8948645670641|1.8948645670641|1.8329829781926|1.8329829781926|1.8329829781926|1.8329829781926|1.8152712617483|1.8152712617483|1.8152712617483|1.8152712617483|1.8152712617483||1.8152712617483|1.8152712617483|1.8152712617483|1.8152712617483|1.8152712617483|1.8152712617483|1.8152712617483|1.8152712617483|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157||-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.1701713192157|-2.2420126252364|-2.2694084305444|-2.3396760312362|-2.4371123013279|-2.4704692029712|-2.4759213420812|-2.5093570388096|-2.5453967029008|-2.5471074773374|-2.5588528396358|-2.5912590017684|-2.5912590017684|-2.5912590017684|-2.6002337231988|-2.6002337231988|-2.6002337231988|-2.6002337231988|-2.6050930701752|-2.6454479123773|-2.7056587565411|-2.7139764349183|-2.7439747079932|-2.7439747079932|-2.7439747079932
01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE|-72.606730285956|-72.606730285956|-72.606730285956|-72.606730285956||-72.606730285956|-72.606730285956|-72.606730285956|-72.606730285956|-72.606730285956|-72.606730285956|-72.606730285956|-74.352479951992|-75.264416607899|-75.822130530722|-78.595702217296|69.705573980045|69.705573980045|69.705573980045|69.705573980045|69.705573980045|69.705573980045|61.91480630419|60.801491884799||60.801491884799|59.842842477793|-65.909139618536|-65.909139618536|-65.909139618536|-65.909139618536|-65.909139618536|-65.909139618536|-65.909139618536|-65.909139618536|-65.909139618536||-65.909139618536|-65.909139618536|-67.383767429612|-68.841407263303||-70.167954405176|-72.098837490465|-74.358157497408|66.223829957705|66.223829957705|66.223829957705|66.223829957705|66.223829957705|66.223829957705|66.223829957705|64.700921293609|64.193251341044|62.377321792376|61.811421474629|60.025748659961|58.318610961562|-65.245183687898|-65.245183687898|-65.245183687898||-65.245183687898|-65.245183687898|-65.245183687898|-65.245183687898|-65.245183687898|-65.245183687898|-65.451290904915|-67.696484896249|-69.748783902666|-70.632018862323|-72.034373324783|-72.034373324783|-72.034373324783|-72.034373324783|-73.76625044442|-74.595839260252|-74.595839260252|67.119360381524|67.119360381524|67.119360381524|67.119360381524|67.119360381524|67.119360381524|67.119360381524|67.119360381524|67.119360381524|67.119360381524|67.119360381524|67.119360381524|67.119360381524|67.057066208963|64.651365726359|64.651365726359|64.651365726359|64.651365726359|64.651365726359|64.651365726359|64.651365726359|63.034740096074|62.796391703652|62.796391703652|62.796391703652|62.796391703652|62.796391703652|62.796391703652|62.796391703652|62.796391703652|62.796391703652|62.796391703652|62.796391703652|62.796391703652|62.796391703652|62.796391703652|62.378495562923|-67.877641653495|-67.877641653495|-67.877641653495|-67.877641653495|-67.877641653495|-67.877641653495|-67.877641653495|-67.877641653495||-67.877641653495|-67.877641653495|-67.877641653495|-67.877641653495|-67.877641653495|-67.877641653495|-67.877641653495|-67.877641653495|-67.877641653495|-67.877641653495|-67.877641653495|-67.877641653495|-67.877641653495|-67.877641653495|-67.877641653495|-67.877641653495|-67.877641653495|-67.877641653495|-67.877641653495|-68.171134285879|-70.193727604495|-71.813863242055|-72.862068878705|-73.113047372037|-73.113047372037|-73.997361883779|-81.814509004641|74.768962444035|74.768962444035|74.768962444035|73.576897052888|73.086973830466|71.56997285552|70.48635552401|69.464873485205|69.464873485205|69.464873485205|68.806362189343|68.806362189343|68.806362189343||68.806362189343|67.258843357353|66.759320015222|66.759320015222|66.759320015222|66.759320015222|66.759320015222|66.759320015222|66.759320015222|66.759320015222||66.759320015222|66.759320015222|66.759320015222|66.759320015222|66.759320015222|66.759320015222|66.759320015222|66.220354656942|65.692376760988|65.692376760988|65.692376760988|65.692376760988|65.692376760988|65.692376760988|65.692376760988|65.578747701147|64.715116871174||64.539293864107|64.539293864107|64.372725368945|64.372725368945|64.372725368945|64.372725368945|63.869695956407|63.576905129498|63.576905129498|63.4873713102|60.087316575543|60.045620457878|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059||-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.14071897059|-64.537703543892|-64.537703543892|-66.218003412078|-68.779448345844|-69.871334106331|-70.213145819643|-71.154907578275|-71.154907578275|-71.154907578275|-71.154907578275|-71.154907578275|-71.154907578275|-71.441563467235|-71.548302232457|-71.548302232457|-71.548302232457|-71.548302232457|-71.548302232457|-72.005893454765|-72.30058362469|-72.30058362469|-72.30058362469|-72.30058362469
01824|997802|/equities/beyondspring-inc|R2000GROWTH|-1.5573518093516|-1.5915020302588|-1.6200141778766|-1.6200141778766||-1.6512157311239|-1.6896841647667|-1.7740766549201|-1.7740766549201|-1.7740766549201|-1.8375518083673|-1.8567242490033|-1.8716681958691|-1.8716681958691|-1.9071313939112|-1.9238041673199|-1.9238041673199|-1.9406157239826|-1.9524873100866|-1.9524873100866|-2.0330414400221|-2.0369098946998|-2.0369098946998|-2.0369098946998||-2.0369098946998|-2.0369098946998|-2.0369098946998|-2.0369098946998|-2.0369098946998|-2.0369098946998|-2.0369098946998|-2.0369098946998|-2.0369098946998|-2.1596221046922|-2.2123579269512||-2.2315088318303|1.6795184603184|1.6795184603184|1.6795184603184||1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184||1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.6795184603184|1.567684331919|-1.9349072345133|-1.9349072345133|-1.9349072345133|-1.9349072345133|-1.9349072345133|-1.9987302894985|-2.043389462185|-2.043389462185|-2.043389462185|-2.043389462185|-2.043389462185|-2.043389462185|-2.043389462185|-2.0473161677974|-2.0473161677974|-2.0473161677974|-2.0473161677974|-2.0473161677974|-2.0903512549022|-2.1345569106848|-2.1529197973408|-2.1529197973408|-2.1529197973408|-2.1529197973408|-2.1529197973408|-2.1529197973408|-2.1529197973408|-2.1529197973408|-2.1529197973408|-2.1529197973408|-2.1529197973408|-2.1529197973408|-2.1529197973408|-2.1529197973408|-2.1529197973408||-2.1629664547353|-2.1720850908435|-2.1720850908435|-2.1720850908435|-2.1720850908435|-2.1720850908435|-2.1720850908435|-2.1720850908435|-2.2049389441452|-2.3488210328907|-2.3993178880314|-2.4080642501624|-2.4244505530317|-2.4244505530317|-2.4244505530317|-2.4244505530317|-2.4244505530317|-2.4244505530317|-2.4244505530317|-2.4244505530317|-2.4244505530317|-2.4244505530317|-2.4244505530317|-2.4244505530317|-2.4244505530317|-2.4244505530317|-2.4244505530317|-2.4244505530317|-2.5456449793134|-2.5597501117161|-2.7055555933241|-2.745617441946|-2.8252684817561|-2.8252684817561|-2.9074705691083|-2.9470395347524|-2.9524438669337|-3.0021598791694|-3.0829555431577|2.2190630921604||2.2190630921604|2.2190630921604|2.2190630921604|2.2190630921604|2.2190630921604|2.2190630921604|2.2190630921604|2.2190630921604|2.2190630921604|2.2190630921604||2.2190630921604|2.2190630921604|2.1605535458474|2.1605535458474|2.1605535458474|2.0033038932911|1.8581155095754|1.5254060465161|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729||1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.4050784538729|1.3234302304094|1.3234302304094|1.3093335122869|1.2627428208242|1.2524473214523|1.2524473214523|1.2524473214523|1.1802581045778|-1.5874894846276|-1.5874894846276|-1.5874894846276||-1.5874894846276|-1.5874894846276|-1.5874894846276|-1.5874894846276|-1.5874894846276|-1.5874894846276|-1.6672104650951|-1.6863449540643|-1.6881610714625|-1.7602105411378|-1.7602105411378|-1.7602105411378|-1.7602105411378|-1.7602105411378|-1.7707894745234|-1.8815011768139|-1.8815011768139|-1.8874735400187|-1.8928372578607|-1.9236448998078|-1.9236448998078|-1.9236448998078|-1.9236448998078|-1.9236448998078|-1.9236448998078|-1.9236448998078|-1.9236448998078|-1.9236448998078|-1.9236448998078|-1.9236448998078|-1.9236448998078
01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH|44.489317684412|44.489317684412|44.489317684412|44.489317684412||43.326287990411|42.695873425624|42.546677031144|41.91381737075|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352||-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352||-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352||-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.341982379352|-44.342487800753|-44.342487800753|-44.50540485419|-44.50540485419|-44.50540485419|-44.50540485419||-44.50540485419|-44.50540485419|-44.50540485419|-44.50540485419|-44.50540485419|-44.50540485419|-44.50540485419|-44.50540485419|-44.50540485419|-44.50540485419|-44.50540485419|-44.50540485419|-44.50540485419|-44.50540485419|-44.50540485419|-44.50540485419|-44.50540485419|-44.50540485419|-44.50540485419|-44.50540485419|-44.50540485419|-44.50540485419|-44.50540485419|-44.869510227189|-45.029659752925|-45.029659752925|-45.029659752925|-45.029659752925|-45.219990735672|-45.30100521222|-45.30100521222|-45.30100521222|-45.30100521222|-45.541621358033|-45.613003155519|-45.94278186883|-46.375940154277|-46.689311370014|-47.090570119132|-47.090570119132|-47.355799201583|-47.597675822222|-47.597675822222|-47.612970906323|-47.798220683916|-47.798220683916|-47.798220683916|-47.798220683916|-47.798220683916|-47.798220683916|-47.798220683916|-47.798220683916|-48.063157335623|-48.063157335623|-48.063157335623|-48.063157335623|-48.532446904907|-48.532446904907|-48.532446904907|-48.554107502576|-48.691510336793|-48.834066850583||-48.834066850583|-48.834066850583|-48.834066850583|-48.834066850583|-48.834066850583|-48.834066850583|-48.834066850583|-48.919235891079|-48.919235891079|-49.027042064375|-49.087268044889|-49.293465342953|-49.293465342953|-49.293465342953|-49.293465342953|-49.293465342953|-49.293465342953|-49.293465342953|-49.293465342953|-49.293465342953|-49.293465342953|-50.259626722815|47.306310324631|47.306310324631|47.306310324631|47.306310324631|47.306310324631|47.200201028612|47.200201028612|46.932470549805|46.932470549805|46.639184569499|46.604835792065|46.604835792065|46.604835792065|46.604835792065|46.604835792065|46.604835792065|46.604835792065|46.604835792065||46.604835792065|46.604835792065|46.604835792065|46.604835792065|46.604835792065|45.896538491766|45.896538491766|45.896538491766|45.528021224914|44.842803090345||43.60616990541|43.288355293348|43.288355293348|43.288355293348|43.288355293348|43.148450258125|42.542446113018|42.126244602727|42.126244602727|42.126244602727|42.126244602727|42.126244602727|42.126244602727|42.126244602727|42.126244602727|42.126244602727|42.126244602727||42.126244602727|42.126244602727|42.126244602727|42.126244602727|42.126244602727|42.126244602727|41.870873409429|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431||-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.420766869431|-44.945850627561|42.121730158426|42.121730158426|42.121730158426|42.121730158426|42.121730158426|42.121730158426|-44.496948928741|-44.496948928741|-44.496948928741|-44.496948928741|-44.496948928741|-44.496948928741|-44.496948928741|-44.496948928741|-44.496948928741|-44.639938905402|42.126415062768|42.126415062768|42.126415062768|42.126415062768|42.126415062768
01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH|-15.398378468576|-15.398378468576|-15.460695829536|-15.460695829536||-15.460695829536|-15.460695829536|-15.460695829536|-15.460695829536|-15.460695829536|-15.460695829536|-15.460695829536|-15.460695829536|-16.002895238825|-16.434284133854|-16.703398354785|-16.928392975348|-17.393858742734|-17.603732029619|-18.180207905971|-18.396599429738|-18.396599429738|-18.396599429738|-18.71390004475||-18.71390004475|-18.71390004475|-18.71390004475|-18.71390004475|-18.71390004475|-18.71390004475|-18.71390004475|-18.71390004475|-18.71390004475|-18.71390004475|-18.71390004475||-18.71390004475|-18.71390004475|-18.71390004475|-19.385167814175||-19.687130319718|-19.931256148157|-19.970335116306|-19.970335116306|-19.970335116306|-19.970335116306|-19.970335116306|-19.970335116306|-19.970335116306|-19.970335116306|-19.970335116306|-19.970335116306|-19.970335116306|-19.970335116306|-19.970335116306|-19.970335116306|-19.970335116306|-19.970335116306|-19.970335116306||-19.970335116306|-19.970335116306|-19.970335116306|-20.17203883586|-20.217692120544|-20.217692120544|-20.217692120544|-20.367207880011|-20.789098178006|-21.280386936507|-21.700985709651|-21.891598466633|-21.891598466633|-21.891598466633|-22.10033772124|-22.906297711677|-23.588664297866|-23.772359759483|-23.772359759483|-24.069149342812|-24.900722335485|-24.95688342111|-24.95688342111|-24.95688342111|-24.95688342111|-25.193154218646|-25.94919933528|-26.727977691428|-27.552641058781|-28.983879990951|23.049927218309|23.049927218309|23.049927218309|23.049927218309|20.90158492498|19.779425319973|19.779425319973|19.74402860463|19.437476410472|19.183306550542|18.8271634485|-22.396324819229|-22.396324819229|-22.396324819229|-22.396324819229|-22.396324819229|-22.396324819229|-22.396324819229|-22.396324819229|-22.396324819229|-22.396324819229|-22.396324819229|-22.396324819229|-22.396324819229|-22.396324819229|-22.396324819229|-22.396324819229|-22.396324819229|-22.396324819229|-22.396324819229|-22.396324819229|-22.396324819229||-22.396324819229|-22.396324819229|-22.396324819229|-22.396324819229|-22.396324819229|-22.396324819229|-22.396324819229|-22.396324819229|-22.660082598419|-23.089536106025|-23.353929214384|-23.734882696059|-23.734882696059|-24.84188096566|-24.923019062381|-24.923019062381|-25.17074885512|-25.598144056008|-25.928483324186|-25.928483324186|-25.928483324186|-26.849581962311|-26.965531557279|-26.965531557279|-26.965531557279|-26.965531557279|-26.965531557279|-26.965531557279|-26.965531557279|-27.705679912785|-28.171910837203|-29.314544018673|-29.803400297428|-29.803400297428|-30.118222205137|-33.071358857656|-34.681380813508|27.562424685564|27.562424685564|27.562424685564||27.128159763644|26.811009506023|26.811009506023|26.811009506023|26.811009506023|26.811009506023|26.811009506023|26.811009506023|26.243712636882|26.243712636882||26.243712636882|25.724975609177|25.597650765703|25.570442261043|25.570442261043|25.570442261043|25.570442261043|25.570442261043|25.570442261043|22.816397410547|22.816397410547|22.816397410547|22.816397410547|22.158286763469|22.001851718999|21.492612275125|21.38892010552||21.38892010552|21.38892010552|21.38892010552|21.38892010552|21.38892010552|21.38892010552|20.426599914303|20.337333288977|19.718704425835|19.452715597775|19.452715597775|19.452715597775|19.452715597775|19.452715597775|19.452715597775|19.452715597775|18.336928590831|18.259841233972|18.259841233972|18.259841233972|18.259841233972|18.171144784031|17.139667524825|16.158902592798|16.158902592798||16.158902592798|15.162269852051|15.030300852864|13.836445116566|-18.839053181092|-18.839053181092|-18.839053181092|-18.839053181092|-18.839053181092|-18.839053181092|-20.19950387575|-20.739201906014|-20.739201906014|-21.217495470895|-21.840528732818|-22.399810109185|-22.57614388471|-23.245138327338|-23.752212673619|-23.752212673619|-24.542236176017|-24.606930139863|-24.73608258389|-26.50303243902|-26.50303243902|-26.50303243902|-26.948713517811|-26.948713517811|-28.461348666776|-30.045437748817|-30.847430370017
01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH|-8.4837147043136|-8.4837147043136|-8.4837147043136|-8.4837147043136||-8.4968551580538|-8.5310390464056|-8.5408769969133|-8.692640874561|-8.7979343972563|-8.8085383134815|-8.9111539211243|-9.159675161816|-9.159675161816|-9.159675161816|-9.159675161816|-9.159675161816|-9.5095281521229|-9.5124449215019|-9.5124449215019|-9.5124449215019|-9.5792914238262|-9.5792914238262|-9.5792914238262||-9.5792914238262|-9.5792914238262|-9.5792914238262|-9.5792914238262|-9.7130865204053|-9.7130865204053|-9.7130865204053|-9.7130865204053|-9.7130865204053|-9.7130865204053|-9.7306519203403||-9.8351690165443|-9.8609492710396|-9.8609492710396|-9.9904992769343||-10.04416536735|-10.144040355795|-10.144040355795|-10.144040355795|-10.144040355795|-10.144040355795|-10.144040355795|-10.144040355795|-10.144040355795|-10.144040355795|-10.144040355795|-10.144040355795|-10.144040355795|-10.33282270444|-10.437868071346|-10.437868071346|-10.471519841914|9.2194145395946|9.2194145395946||9.2194145395946|9.2194145395946|9.2194145395946|9.2194145395946|9.2194145395946|9.2194145395946|9.2194145395946|9.2194145395946|9.2194145395946|9.2194145395946|9.2194145395946|9.2194145395946|9.2194145395946|9.2194145395946|9.2194145395946|9.2194145395946|9.2194145395946|9.2194145395946|9.2194145395946|9.2194145395946|9.2194145395946|-10.490717663342|-10.490717663342|-10.490717663342|-10.490717663342|-10.490717663342|-10.490717663342|-10.490717663342|-10.490717663342|-10.490717663342|-10.490717663342|-10.490717663342|-10.627141914957|-10.89439059429|9.4042405172954|9.4042405172954|9.4042405172954|9.4042405172954|9.4042405172954|9.4042405172954|9.4042405172954|9.4042405172954|9.4042405172954|9.4042405172954|9.4042405172954|9.4042405172954|9.4042405172954|9.4042405172954|9.4042405172954|9.4042405172954|9.4042405172954|9.4042405172954|9.4042405172954|9.4042405172954|9.4042405172954|9.4042405172954|9.4042405172954|9.4042405172954|9.4042405172954|9.4042405172954|9.4042405172954|9.4042405172954||9.4042405172954|9.2620054400375|8.899384356915|8.5276488743215|8.3693321503962|8.2474357215668|8.2474357215668|8.0276169344347|8.0208022908548|7.9525360880273|7.7522619894232|7.6692305859687|7.5975794921853|7.5975794921853|7.5975794921853|6.9761993499307|6.2657770946852|5.7019744002413|-6.1560020178114|-6.1560020178114|-6.1560020178114|-6.1560020178114|-6.1560020178114|-6.1560020178114|-6.1560020178114|-6.1560020178114|-6.1560020178114|-6.1560020178114|-6.1560020178114|-6.1560020178114|-6.1560020178114|-6.223890804533|-6.2723788147545|-6.3390542009778|-6.4845271087694|5.6739128976972|5.6739128976972|5.6739128976972|5.6739128976972|5.6739128976972||5.6739128976972|5.6739128976972|5.6739128976972|5.6739128976972|5.6739128976972|5.6739128976972|5.5202935926599|5.5202935926599|5.4959531056523|5.4959531056523||5.4959531056523|5.4959531056523|5.4959531056523|5.3271702911721|5.3154668174702|5.296629888318|5.2458208513848|5.2458208513848|5.2458208513848|5.2458208513848|5.2458208513848|5.000356377561|-5.9877699215372|-5.9877699215372|-5.9877699215372|-5.9877699215372|-6.2186331836338||5.3179565167257|5.3179565167257|5.3179565167257|5.3179565167257|5.3179565167257|5.3179565167257|5.1016184992071|5.0462427874932|4.8355475289434|4.7092255818513|4.7092255818513|4.6419172008465|-5.3531269752894|-5.3531269752894|-5.4537520103889|-5.4653845899436|-5.4653845899436|-5.5394052259494|-5.6896169971945|-5.7130888431319|-5.7130888431319|-5.7130888431319|-5.7130888431319|-5.7130888431319|-5.794820808597||-5.8186897693162|-5.8403053127746|-5.8403053127746|-5.8403053127746|-5.8403053127746|-5.8403053127746|-5.8403053127746|-5.8403053127746|-5.8403053127746|-5.8403053127746|-5.9768670226711|-6.2676297189546|-6.3577406467421|-6.3577406467421|-6.6972628573755|-6.6972628573755|-6.6972628573755|-6.6972628573755|-6.6972628573755|-6.6972628573755|-6.6972628573755|-6.7921501711393|-6.7921501711393|-6.7921501711393|-6.7921501711393|-6.7921501711393|-6.86057804198|-6.8718035549029|-7.063926123922|-7.3707512212516|-7.5430568139554
01828|48379|/equities/catchmark-timber|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE|10.284444725019|10.284444725019|10.284444725019|10.284444725019||10.284444725019|10.284444725019|10.284444725019|10.284444725019|10.284444725019|10.284444725019|10.284444725019|10.284444725019|10.284444725019|10.1958353842|10.1958353842|10.1958353842|10.1958353842|10.1958353842|10.1958353842|10.1958353842|10.1958353842|10.1958353842|10.1958353842||10.1958353842|9.693705912508|9.581617907327|9.2990194731747|9.0247437615963|8.7052703587846|8.6163586251961|8.6163586251961|8.6163586251961|8.5347151881044|8.2992902485904||8.2992902485904|8.2756002974043|8.0869929636143|8.0869929636143||8.0869929636143|7.9166589141579|7.8751758867603|7.7351957221938|7.5190933377152|7.5190933377152|7.5190933377152|7.5190933377152|7.5190933377152|7.5190933377152|7.2283184568655|7.2283184568655|7.2283184568655|7.2283184568655|7.2283184568655|6.811187086345|6.8102807318499|6.8102807318499|6.8102807318499||6.8102807318499|6.8102807318499|6.8102807318499|6.8102807318499|6.8102807318499|6.8102807318499|6.8102807318499|6.8102807318499|6.8102807318499|6.8102807318499|6.8102807318499|6.8102807318499|6.6699780189435|6.6699780189435|6.6699780189435|6.6699780189435|6.6699780189435|6.6699780189435|6.6699780189435|6.6699780189435|6.6699780189435|6.6699780189435|6.6699780189435|6.6699780189435|6.503864628677|6.2740304080111|6.2740304080111|6.1307343725127|6.1307343725127|6.1307343725127|6.1174825831433|5.5266474799072|5.1912363855205|5.1912363855205|5.1912363855205|5.1912363855205|5.1912363855205|5.1912363855205|5.1912363855205|5.1912363855205|5.1912363855205|5.1912363855205|5.1912363855205|5.1830404431911|5.1263573796773|5.1263573796773|4.9951190850496|4.8469387039432|4.8469387039432|4.7489762554443|4.5133068307546|4.4089520225158|4.3566132131804|4.3412819074982|4.3412819074982|4.2999467289735|4.2999467289735|4.2240901242298|4.2240901242298|4.2240901242298|4.2231779904942|4.1751270671661||4.1751270671661|4.0706968461999|3.9814133021046|3.9367870327289|3.8804523146213|3.7785579270854|3.6195089625798|3.5246902747756|3.5246902747756|3.5052083508249|3.5052083508249|3.5052083508249|3.5052083508249|3.5052083508249|3.5052083508249|3.5052083508249|3.5052083508249|3.5052083508249|3.5052083508249|3.5052083508249|3.5052083508249|3.5052083508249|3.5052083508249|3.3130092771049|3.2349187777361|3.2349187777361|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797||3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797|3.2028882471797||3.2028882471797|3.1426535544657|3.0557848437856|3.0557848437856|3.0557848437856|2.9654276221141|2.7305806443807|2.6550118841194|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242||-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0533825631242||-3.0533825631242|-3.0533825631242|-3.0533825631242|-3.0656575341407|-3.0656575341407|-3.1269445251761|-3.1269445251761|-3.1908271259001|-3.2120301796255|-3.3594780843851|-3.7356312585536|-3.8177350311303|-3.8177350311303|-3.8177350311303|-3.8177350311303|-3.8177350311303|-3.8177350311303|-3.8177350311303|-3.8177350311303|-3.8177350311303|-3.8689883760026|-3.8689883760026|-3.8689883760026|-3.8689883760026|-3.8689883760026|-3.8873930997086|-3.8873930997086|-3.8879365729439|-3.9032907935367|-3.9670243361833|-3.9670243361833
01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE|29.417649018537|29.417649018537|29.417649018537|29.417649018537||29.417649018537|29.417649018537|29.417649018537|29.417649018537|29.417649018537|29.417649018537|29.417649018537|29.417649018537|29.417649018537|29.417649018537|29.417649018537|29.417649018537|29.417649018537|29.417649018537|29.417649018537|29.417649018537|29.417649018537|29.417649018537|29.417649018537||29.417649018537|29.417649018537|28.66238915895|28.493862793458|28.493862793458|28.33956906267|28.00174444989|-30.508343360137|-30.508343360137|-30.508343360137|-30.508343360137||-30.508343360137|-30.508343360137|-30.508343360137|-30.508343360137||-30.508343360137|-30.508343360137|-30.508343360137|-30.508343360137|-30.895224247056|-30.895224247056|-30.895224247056|-31.342472034117|-31.711683516714|-31.711683516714|-31.711683516714|-31.711683516714|-31.711683516714|-32.384276342627|-32.667149358791|-32.667149358791|-32.667149358791|-32.667149358791|-32.667149358791||-32.667149358791|-32.667149358791|-32.667149358791|-32.667149358791|-32.667149358791|-32.667149358791|-32.667149358791|-32.667149358791|-32.667149358791|-32.667149358791|-32.667149358791|-32.667149358791|-32.667149358791|-32.667149358791|-32.667149358791|-32.667149358791|-32.667149358791|-32.667149358791|-32.85367928803|-32.85367928803|-32.85367928803|-32.85367928803|-32.85367928803|-32.85367928803|-32.85367928803|-32.85367928803|-32.85367928803|-32.85367928803|-33.066255224427|-33.066255224427|-33.066255224427|-33.066255224427|-33.066255224427|-33.319905639446|-33.386591152108|-33.386591152108|-33.386591152108|-33.386591152108|-33.942812454857|-33.942812454857|-33.942812454857|-33.942812454857|-33.942812454857|-34.0407044227|-34.163282585926|-34.638482612905|-34.638482612905|-34.638482612905|-34.638482612905|-34.638482612905|-34.780469805293|32.219773456804|32.219773456804|32.219773456804|32.219773456804|32.219773456804|32.219773456804|32.219773456804|32.219773456804|32.142062496716|32.142062496716|32.142062496716||32.142062496716|31.446734242499|31.237205722663|30.88040965027|30.88040965027|30.42823222419|-33.4253978343|-33.4253978343|-33.4253978343|-33.4253978343|-33.4253978343|-33.4253978343|-33.4253978343|-33.4253978343|-33.4253978343|-33.783370021718|-33.783370021718|-33.783370021718|-33.783370021718|-33.783370021718|-33.89485571532|-34.721506358833|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848||-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.235432100848|-35.413257440544|-35.490581575213|-35.490581575213|-35.490581575213||-35.511066930358|-35.51952056627|-35.933909943154|-36.022267670159|-36.022267670159|-36.022267670159|-36.022267670159|-36.022267670159|-36.022267670159|-36.022267670159|-36.253629625644|-36.311535028181|-36.452551262866|-36.648165910098|-36.648165910098|-36.648165910098|-36.648165910098||-36.648165910098|-37.109155249433|-38.33295141308|34.882348562296|34.882348562296|34.882348562296|34.882348562296|34.882348562296|34.882348562296|34.882348562296|34.882348562296|34.882348562296|34.882348562296|34.882348562296|34.882348562296|34.822608021692|-37.731043780922|-37.731043780922|-37.731043780922|-37.731043780922|-37.731043780922|-37.731043780922|-37.731043780922|-37.731043780922|-37.731043780922||-37.731043780922|-37.731043780922|-37.731043780922|-37.731043780922|-37.731043780922|-37.731043780922|-37.731043780922|-37.731043780922|-38.373659095366|-40.586843447773|-40.828517109602|-40.828517109602|-40.828517109602|-40.828517109602|-40.828517109602|-40.828517109602|-40.828517109602|-40.828517109602|-40.828517109602|-40.828517109602|-41.643378953634|-41.847586129989|-41.847586129989|-41.847586129989|-41.847586129989|-42.743098734443|38.913039430749|38.913039430749|38.913039430749|38.913039430749|38.913039430749
01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE|-9.756777816373|-9.756777816373|-9.756777816373|-9.7657891141778||-9.7657891141778|-9.7657891141778|-9.9088605614286|-9.9088605614286|-9.9088605614286|-9.9088605614286|-9.9088605614286|-10.750906252395|-11.208840608079|-11.249966832752|9.3232821493258|9.3232821493258|9.3232821493258|9.3232821493258|9.3232821493258|9.3232821493258|9.3232821493258|9.3232821493258|9.3232821493258||9.3232821493258|9.3232821493258|9.3232821493258|-10.996111545204|-10.996111545204|-10.996111545204|-10.996111545204|-10.996111545204|-10.996111545204|-10.996111545204|-10.996111545204||-10.996111545204|-11.378824191224|-11.593138064424|-11.743486710698||-11.905540064872|-12.111989369989|-12.425172341459|-12.425172341459|-12.513524281309|-12.985582655587|-13.265647643052|-13.580119206864|-13.580119206864|-13.580119206864|-13.580119206864|-13.580119206864|-13.580119206864|-13.580119206864|-13.580119206864|-13.580119206864|-13.580119206864|-13.580119206864|-13.580119206864||-13.580119206864|-13.580119206864|-13.580119206864|-13.580119206864|-14.590688310683|-14.872431899243|-15.287095918847|-15.372973961513|-16.032748163719|-17.326387181303|-18.177096541746|-18.679551954649|-19.250404105243|-19.250404105243|-20.446559731228|-21.333191985533|-21.333191985533|17.723724781852|17.723724781852|17.723724781852|17.723724781852|17.723724781852|17.723724781852|17.723724781852|17.723724781852|17.723724781852|17.723724781852|17.723724781852|17.723724781852|17.723724781852|17.723724781852|16.798334099731|16.798334099731|16.798334099731|16.798334099731|16.798334099731|16.301522969563|16.301522969563|15.649886926175|15.649886926175|15.649886926175|15.649886926175|15.649886926175|15.649886926175|15.649886926175|15.649886926175|15.649886926175|15.649886926175|15.649886926175|15.300474414297|-17.718314810951|-17.718314810951|-17.718314810951|-17.718314810951|-17.718314810951|-17.718314810951|-17.718314810951|-17.718314810951|-17.742377781277|-17.742377781277|-17.742377781277|-17.742377781277||-17.742377781277|-17.742377781277|-17.742377781277|-17.742377781277|-17.742377781277|-17.742377781277|-17.742377781277|-17.742377781277|-18.005895765764|-18.005895765764|-18.005895765764|-18.005895765764|-18.479747746882|-18.479747746882|-18.706509894424|-18.706509894424|-18.809828413119|-18.809828413119|-18.809828413119|-18.809828413119|-18.809828413119|-19.711198635223|-20.307991487159|-20.307991487159|16.857308983866|16.857308983866|16.857308983866|16.857308983866|16.857308983866|16.857308983866|16.857308983866|16.857308983866|16.857308983866|16.857308983866|16.857308983866|16.481454451949|15.593839097984|15.071487242389|15.031013298656|15.031013298656||15.031013298656|14.058860196698|13.506283575061|13.506283575061|13.506283575061|13.506283575061|13.506283575061|13.506283575061|13.506283575061|13.506283575061||13.506283575061|13.506283575061|13.506283575061|13.506283575061|13.506283575061|13.506283575061|13.501275049029|13.501275049029|13.501275049029|13.501275049029|13.501275049029|13.501275049029|13.501275049029|13.501275049029|13.501275049029|13.501275049029|13.501275049029||13.501275049029|13.501275049029|13.501275049029|13.264750094743|13.244691454741|13.244691454741|13.080421667742|13.080421667742|13.079912165191|12.928235984937|11.914428420746|11.559169792927|11.559169792927|11.559169792927|11.559169792927|11.559169792927|11.330431008422|11.330431008422|11.330431008422|11.280290668496|11.280290668496|10.984432765595|10.984432765595|9.9127030071855|-14.007237243449||-14.007237243449|-14.007237243449|-14.007237243449|-14.007237243449|-14.007237243449|-14.007237243449|-14.007237243449|-14.007237243449|-14.007237243449|-14.007237243449|-14.670819600197|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|11.23339370528|-15.751510570055
01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE|91.843257134176|91.843257134176|91.843257134176|91.843257134176||91.843257134176|91.843257134176|91.843257134176|91.843257134176|91.843257134176|91.806137924963|90.599595070911|90.599595070911|90.599595070911|90.599595070911|90.437397621775|90.437397621775|90.437397621775|90.437397621775|90.437397621775|90.437397621775|90.437397621775|88.142663159529|88.132515995787||88.132515995787|87.019462047999|85.991196749167|85.991196749167|85.991196749167|85.991196749167|85.614937594154|83.827991488486|83.54165395422|82.984214481766|82.984214481766||82.984214481766|82.984214481766|82.984214481766|82.984214481766||82.984214481766|82.683404800026|82.292949116592|81.98905585912|81.613173841405|80.610194072644|80.010771497003|79.501819116|78.859672642201|78.859672642201|78.438948994269|78.438948994269|78.438948994269|77.932165973043|77.061852420542|76.440667643782|-83.549995767543|-83.549995767543|-83.549995767543||-83.549995767543|-83.549995767543|-83.549995767543|-83.549995767543|-83.549995767543|-83.549995767543|-83.549995767543|-83.708970252682|-83.708970252682|-83.708970252682|-83.708970252682|-83.708970252682|-83.708970252682|-83.708970252682|-83.708970252682|-83.708970252682|-83.708970252682|-83.708970252682|-83.708970252682|-84.95168314821|-84.95168314821|-84.95168314821|-84.95168314821|-84.95168314821|-84.95168314821|-84.95168314821|-84.95168314821|-84.95168314821|-84.95168314821|-87.200570562801|-87.200570562801|-87.200570562801|-87.200570562801|-88.775635060691|-89.022094206703|-90.021218887847|-90.131717632436|-90.131717632436|-90.131717632436|-90.131717632436|-90.131717632436|-91.727744153499|-93.028957478793|86.448971544688|86.448971544688|86.448971544688|86.448971544688|86.448971544688|86.448971544688|86.448971544688|86.448971544688|86.448971544688|86.448971544688|86.448971544688|86.396357627914|86.347354155814|86.347354155814|86.347354155814|86.347354155814|86.329845165547|86.329845165547|86.329845165547||86.329845165547|86.329845165547|86.178718698616|85.099685815303|84.856006784934|83.034954064303|83.034954064303|83.034954064303|83.034954064303|83.034954064303|83.034954064303|83.034954064303|83.034954064303|80.803209377664|80.803209377664|80.803209377664|80.803209377664|80.803209377664|80.803209377664|80.803209377664|80.803209377664|80.803209377664|80.803209377664|80.803209377664|80.08386146059|80.08386146059|80.08386146059|80.08386146059|80.08386146059|80.08386146059|79.128736617724|78.918942331656|78.918942331656|78.918942331656|78.918942331656|78.797156942535|78.514212330899|78.402798874203|78.258574202131|78.010987908838||78.010987908838|75.046652960775|72.00322932667|71.99269800356|71.99269800356|71.164447892274|70.574177910474|70.574177910474|68.274255443137|68.274255443137||68.274255443137|68.274255443137|68.274255443137|68.274255443137|68.274255443137|68.274255443137|68.094726642548|67.558582818705|67.414251772039|67.414251772039|67.414251772039|67.414251772039|67.414251772039|67.414251772039|67.414251772039|67.414251772039|67.414251772039||67.414251772039|67.414251772039|67.414251772039|67.414251772039|67.414251772039|67.414251772039|67.414251772039|67.414251772039|67.414251772039|66.426718040167|62.837562026645|62.198638746105|60.829320506875|60.597369276232|60.597369276232|59.656521570623|56.851686649786|-64.320658836614|-64.320658836614|-64.320658836614|-64.320658836614|-64.320658836614|-64.320658836614|-64.320658836614|-64.320658836614||-64.320658836614|-64.320658836614|-64.320658836614|-64.320658836614|-64.320658836614|-64.320658836614|-64.320658836614|-64.320658836614|-64.320658836614|-64.320658836614|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-67.888866802353|-68.726519050751|-69.045853127544|-69.543173354538|-69.706999417774|-69.706999417774
01833|52674|/equities/chromadex-corp|R2000GROWTH|-5.5953278975663|-5.6794198041688|-5.8321950649689|-5.8321950649689||-5.8321950649689|-5.8321950649689|-5.8560499852974|-5.9947361440922|-5.9947361440922|-5.9947361440922|-6.1524845462668|-6.4230381495013|-6.6142091758001|-6.7166451154897|-6.7166451154897|-6.7166451154897|-6.9031245226994|-6.9031245226994|-6.9031245226994|-6.9031245226994|-6.9031245226994|-6.9031245226994|-6.9031245226994||-7.0223605892542|-7.0315117594802|-7.0753612411492|-7.0753612411492|-7.0753612411492|-7.0753612411492|-7.0753612411492|-7.0753612411492|-7.0753612411492|-7.0753612411492|-7.0753612411492||-7.0753612411492|-7.0753612411492|-7.0753612411492|-7.0753612411492||-7.0753612411492|-7.0753612411492|-7.0753612411492|-7.0753612411492|-7.0753612411492|-7.0753612411492|-7.0753612411492|-7.2454013970685|-7.3031847881156|-7.3031847881156|-7.3031847881156|-7.3031847881156|-7.3412664650632|-7.3514359178793|-7.3514359178793|-7.3514359178793|-7.4665955639163|-7.5712172031711|-7.7719079123946||-7.9043119089206|-7.9043119089206|-7.9043119089206|-7.9043119089206|-7.995848027816|-7.995848027816|-8.0514976889453|-8.1028983306691|-8.1028983306691|-8.1761485272096|-8.1761485272096|-8.1761485272096|-8.1761485272096|-8.1761485272096|-8.1761485272096|-8.1761485272096|-8.1761485272096|-8.2743179789195|-8.2743179789195|-8.2743179789195|-8.3906309329812|-8.5576977601509|-8.5576977601509|-8.5576977601509|-8.5576977601509|-8.5576977601509|-8.619663833563|-8.6435788224564|-8.6435788224564|-8.8216827770464|-8.8216827770464|-8.8216827770464|-8.8663109706478|-8.8663109706478|-8.8663109706478|-8.8663109706478|-8.8663109706478|-8.8663109706478|-8.8663109706478|-9.4514064707841|-10.267157386683|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628||-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-10.613643271628|-11.029570216275|-11.13340989469|-11.13340989469|-11.13340989469|-11.13340989469|-11.435755426337|-11.440747563547|-11.440747563547|-12.072497809933|-12.246108440345|-12.974564927358|-13.017426200289|-13.017426200289|-13.101273107947|-13.616347949175|-13.944981275298|-14.268601561363|-14.41289070003|12.276090542981||12.276090542981|12.276090542981|12.276090542981|12.276090542981|12.276090542981|12.276090542981|12.276090542981|12.276090542981|12.276090542981|12.276090542981||12.276090542981|12.276090542981|12.276090542981|12.276090542981|12.276090542981|11.930545613179|11.623828248856|11.324253325857|10.745559009354|10.35664349873|10.35664349873|9.9751598711272|9.743510921295|9.4950210050981|9.4950210050981|9.3489563151908|9.3116940368284||9.3116940368284|9.3116940368284|9.3116940368284|9.3116940368284|9.3074385710413|9.0721866894491|8.6838520686635|8.5259473236411|8.0988298954798|7.8375894297309|7.6490605953235|7.6490605953235|7.2911785049459|7.2896425904191|7.0029363302562|6.7768736049172|6.6328069306005|6.6328069306005|6.5786744595224|6.4563049476074|6.2147830504761|6.0930866420916|6.061062938709|-7.1112891267587|-7.1112891267587||-7.1112891267587|-7.1112891267587|-7.1112891267587|-7.1112891267587|-7.1112891267587|-7.1112891267587|-7.1112891267587|-7.1112891267587|-7.1112891267587|-7.552543674448|6.51114559464|6.51114559464|6.51114559464|6.51114559464|6.51114559464|6.51114559464|6.51114559464|6.51114559464|6.51114559464|6.51114559464|6.51114559464|6.51114559464|6.4626619053367|6.3829576651788|6.3644989796222|6.3644989796222|6.3644989796222|6.3644989796222|6.3644989796222|6.3644989796222|6.3644989796222
01834|16552|/equities/luna-innovations|R2000GROWTH|-1.5523876095069|-1.5523876095069|-1.5523876095069|-1.5523876095069||-1.5523876095069|-1.5523876095069|-1.5523876095069|-1.5523876095069|-1.5523876095069|-1.5523876095069|-1.5523876095069|-1.5523876095069|-1.5523876095069|-1.5523876095069|-1.5523876095069|-1.5523876095069|-1.5523876095069|-1.5523876095069|-1.5523876095069|-1.575986222454|-1.5955402431975|-1.6022669472175|-1.6468681000532||-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532||-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532||-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532||-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|-1.6468681000532|1.5514982364108|1.5514982364108|1.5514982364108|1.5514982364108|1.5514982364108|1.5372202552612|1.5313558222249|1.5020620294627|1.3921136262751|1.3921136262751|1.3606818321387|1.2724242412426|1.2238047214987|1.1947830355434|1.1725367082787|1.1539296125518|1.1271440624249|1.1073823305249|1.0737581354909|1.0552868161525|0.99920748714227|0.99300831162951|0.97473146080994|0.93970164060618|0.89911295308036|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204||-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204||-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204|-1.119477953204||0.76470915881876|0.76470915881876|0.76470915881876|0.76470915881876|0.76470915881876|0.76470915881876|0.76470915881876|0.7568990213792|0.67627671174655|0.62086299517033|0.5651255333675|0.5539821253899|0.5539821253899|0.5539821253899|0.5539821253899|0.5539821253899|0.5539821253899|0.5539821253899|0.5539821253899||0.5539821253899|0.52164678956439|0.51311329921294|0.51311329921294|0.4180411250038|0.4180411250038|0.37820862959753|0.37820862959753|0.37820862959753|0.37820862959753||0.37820862959753|0.37820862959753|0.37820862959753|0.34238264312719|0.34238264312719|0.34238264312719|0.34238264312719|0.34238264312719|0.34238264312719|0.34238264312719|0.33318844904103|0.33318844904103|0.29508595417804|0.29508595417804|-0.60548953758494|-0.60548953758494|-0.60548953758494||-0.60548953758494|-0.60548953758494|-0.60548953758494|-0.60548953758494|-0.60548953758494|-0.60548953758494|-0.60548953758494|-0.60548953758494|-0.60548953758494|-0.62095805820879|-0.62095805820879|-0.64078672525019|-0.64483038804727||-0.64483038804727|-0.64483038804727||-0.64483038804727|-0.64483038804727|-0.64483038804727|-0.64483038804727|-0.64483038804727|-0.64483038804727|-0.64483038804727|-0.64483038804727||-0.64483038804727|-0.64483038804727|-0.64483038804727|-0.64483038804727|-0.64483038804727|-0.64483038804727|-0.64483038804727|-0.64483038804727|-0.64483038804727|-0.72292264326632|-0.75491405774289|-0.79546002932316|-0.84940004887323|-0.90240682937088|-0.90240682937088|-0.90240682937088|-0.90240682937088|-0.92486508228899|-0.92486508228899|-0.92486508228899|-0.92486508228899|-0.92486508228899|-0.92486508228899|-0.92486508228899|-0.92486508228899|-0.95435086297128|-0.95435086297128|-0.95435086297128|-0.95435086297128|-0.96024795431088|-0.96024795431088
01835|48662|/equities/ampio-pharm|R2000GROWTH||-0.26732331962349|-0.26732331962349|-0.26732331962349||-0.28826456493764|||||-0.28826456493764|||-0.28826456493764|-0.31918284995555|0.20208871381089|||0.20208871381089||0.20208871381089|||0.20208871381089|||0.20208871381089|0.20208871381089||0.20208871381089||0.16380133415378||-0.032602903623665|-0.032602903623665||||-0.032602903623665|-0.032602903623665|-0.032602903623665|||-0.032602903623665|-0.032602903623665|-0.032602903623665|-0.032602903623665||||-0.032602903623665||-0.032602903623665|-0.032602903623665|||-0.068758782159308|-0.075820869064324||-0.08366763229212|||||-0.092386258100783||||-0.14947362084839|0.02689597963705|||||||-0.088871135393216||-0.10136792805466|-0.10671992032325|-0.1179999114687||-0.13053323496365||0.04163251987712|||-0.099986089956866||-0.11075121105329|||||||||||-0.122312456697|0.044863931574185|||||-0.12830951461126|||0.082650537648914|||-0.029921628586824|-0.032946253977578||||-0.036306948856194|-0.040041054276877|-0.044190060299859|-0.048800066992061|||||-0.053922296650064|-0.059613662936733|0.047195927263745|-0.019333155417505|-0.019333155417505|-0.019333155417505|||||-0.021181283789445||-0.023368093020321|-0.025642325582233|||||||||-0.028169250651023|||-0.030876945108941|||-0.033896605857574|-0.037362895389523||||-0.040189994327779|||-0.040189994327779||-0.046377771523972|-0.052097523987708||||-0.053541693106046||||-0.061212992388712|-0.067714435979676||||-0.074938262191858|-0.14896473586898||0.070916958770365||-0.052903377386201||||0.10987679864133||||||||||-0.012747999654851|-0.013831110724715||-0.015101234177641|||-0.016334704568981||-0.017816338407081||||-0.019091775758803||||||-0.019091775758803|0.0084091371955884||||||||||-0.016923180123522|||||||||||-0.017070200248946|||-0.019900222426743|||||-0.021878024926923|||||-0.022278166261168|-0.022278166261168|
01836|17278|/equities/stereotaxis|R2000GROWTH|-2.3509563738954|-2.3509563738954|-2.3509563738954|-2.3509563738954||-2.3509563738954|-2.3509563738954|-2.3916692008643|-2.3916692008643|-2.3916692008643|-2.3916692008643|-2.4162991300852|-2.5275546462041|-2.5561717650075|-2.6049131707769|-2.6540700149118|-2.7906334081821|2.4335002089926|2.4335002089926|2.4335002089926|2.4335002089926|2.4335002089926|2.4335002089926|2.4335002089926||2.4335002089926|2.4335002089926|2.3202780248267|2.3145294225729|2.3145294225729|2.3145294225729|2.3145294225729|2.3145294225729|-2.5581443444805|-2.5581443444805|-2.5581443444805||-2.5581443444805|-2.5743270070372|-2.6428635154629|-2.6489802383246|-2.6489802383246|-2.6489802383246|-2.6489802383246|-2.6489802383246|-2.6489802383246|-2.6573668478663|-2.6689631672629|-2.688905112038|-2.688905112038|-2.6948423005383|-2.6948423005383|-2.6948423005383|-2.6948423005383|-2.6948423005383|-2.6948423005383|-2.6948423005383|-2.6948423005383|-2.6948423005383|-2.6948423005383|-2.6948423005383||-2.6948423005383|-2.6948423005383|-2.6948423005383|-2.6948423005383|-2.6948423005383|-2.6948423005383|-2.6948423005383|-2.6948423005383|-2.7665470151152|-2.8792188595893|-2.9819097465014|-3.097711487853|-3.097711487853|-3.097711487853|-3.1487950037039|-3.1487950037039|-3.1487950037039|-3.2444944591562|-3.3366605276576|-3.3562894921294|-3.4058772039403|2.9435233872767|2.9435233872767|2.9435233872767|2.9435233872767|2.9435233872767|2.9435233872767|2.9435233872767|2.9435233872767|2.9435233872767|2.9435233872767|2.9435233872767|2.9435233872767|2.9435233872767|2.9435233872767|2.8561372140641|2.8381913083124|2.8205903787665|2.7727000129638|2.7727000129638|2.7727000129638|2.7185556637378|2.703561768171|2.6229848208093|2.6229848208093|2.6229848208093|2.6229848208093|2.5653052928341|2.5609495025319|2.5609495025319|2.5609495025319|2.5609495025319|2.5609495025319|2.5609495025319|2.5188328669515|2.5152524810326|2.5152524810326|2.5080692614992|2.4810653177641|2.4810653177641|2.4810653177641|2.4810653177641||2.4810653177641|2.4810653177641|2.4810653177641|2.4810653177641|2.4810653177641|2.4810653177641|2.4810653177641|2.4810653177641|2.4810653177641|2.3819339059701|2.3819339059701|2.3819339059701|2.2507154437028|2.1851948998728|2.141855914348|2.141855914348|2.141855914348|2.141855914348|2.141855914348|2.141855914348|2.141855914348|2.141855914348|2.141855914348|2.141855914348|2.0887286342444|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391||-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391|-2.3985464877391||2.0973870663617|2.0973870663617|2.0973870663617|2.0973870663617|2.0973870663617|2.0973870663617|2.0973870663617|2.0122021865816|2.0065125714237|2.0065125714237|2.0065125714237|1.960569515327|1.8725771136852|1.866068157075|1.866068157075|1.866068157075|1.866068157075||1.866068157075|1.866068157075|1.866068157075|1.866068157075|1.866068157075|1.866068157075|1.866068157075|1.866068157075|1.866068157075|1.866068157075|1.866068157075|1.8537369133346|1.774896621849|1.7384459810844|1.7384459810844|1.7384459810844|1.6943843317685|1.6923715088828|1.6831905150925|1.6465228293245|1.6371586558891|1.6248562759912|1.6248562759912|1.5627848645886|-1.9885348458079||-1.9885348458079|-1.9885348458079|-1.9885348458079|-1.9885348458079|-1.9885348458079|-1.9885348458079|-1.9885348458079|-1.9885348458079|-1.9885348458079|-1.9885348458079|-2.0328164717652|-2.0914626873309|-2.1146808042322|-2.1445898164416|-2.1603747573943|-2.1603747573943|-2.1603747573943|-2.1603747573943|-2.1603747573943|-2.1603747573943|-2.1603747573943|-2.1603747573943|-2.1603747573943|-2.1603747573943|-2.1603747573943|-2.1603747573943|-2.2043206857864|-2.2043206857864|-2.2403562849566|-2.2756736218714|-2.2883762783235
01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE|411.06152071316|403.01240298406|403.01240298406|403.01240298406||403.01240298406|403.01240298406|403.01240298406|403.01240298406|403.01240298406|403.01240298406|403.01240298406|403.01240298406|403.01240298406|403.01240298406|402.78633090422|402.78633090422|402.78633090422|402.78633090422|402.78633090422|402.78633090422|402.78633090422|396.41443110796|396.41443110796||396.41443110796|396.41443110796|-446.7379083539|-446.7379083539|-446.7379083539|-446.7379083539|-446.7379083539|-446.7379083539|-446.7379083539|-446.7379083539|-446.7379083539||-446.7379083539|-449.62183465817|-449.62183465817|-449.62183465817||-449.62183465817|-449.62183465817|-449.62183465817|-449.62183465817|-449.62183465817|-449.62183465817|-449.62183465817|-449.62183465817|-449.62183465817|-449.62183465817|-449.62183465817|-449.62183465817|-449.62183465817|-449.62183465817|-449.62183465817|-449.62183465817|-449.62183465817|-449.62183465817|-449.62183465817||-449.62183465817|-449.62183465817|-449.62183465817|-449.62183465817|-449.62183465817|-449.62183465817|-451.7548169294|-451.7548169294|-451.7548169294|-451.7548169294|-451.7548169294|-451.7548169294|-451.7548169294|-451.7548169294|-451.7548169294|-451.7548169294|-451.7548169294|-451.7548169294|-451.7548169294|-451.7548169294|-459.19177724686|-469.38976904381|-472.65083319864|-480.87536967818|-483.85859211103|-483.85859211103|-483.85859211103|-483.85859211103|-483.85859211103|-483.85859211103|-483.85859211103|-483.85859211103|-483.85859211103|-506.14734382779|-518.46425416901|472.14401091808|472.14401091808|472.14401091808|472.14401091808|468.90502928886|459.42749512236|459.42749512236|459.15226953475|459.15226953475|459.15226953475|459.15226953475|459.15226953475|459.15226953475|459.15226953475|459.15226953475|459.15226953475|459.15226953475|459.15226953475|459.15226953475|459.15226953475|441.40553365623|441.40553365623|441.40553365623|441.40553365623|432.74280215276|426.16735268179|426.16735268179||426.16735268179|422.41503271067|415.41162945268|415.41162945268|414.5915399816|407.38170986996|398.61243067273|398.61243067273|398.61243067273|398.50213888495|387.97543121277|381.70214606324|375.84794861518|-405.95987166913|-405.95987166913|-405.95987166913|-405.95987166913|-405.95987166913|-405.95987166913|-405.95987166913|-405.95987166913|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-407.64877665662|-410.66810484091|-417.66898293141||-422.8478201191|-430.94424073637|-430.94424073637|-430.94424073637|-430.94424073637|-431.84444276426|-436.20436945595|-447.63569737184|-478.92686569148|404.89791921053||402.70296280554|402.41353472262|396.27681158416|395.30462904869|395.30462904869|395.30462904869|395.30462904869|395.30462904869|395.30462904869|395.30462904869|395.30462904869|395.30462904869|395.30462904869|395.30462904869|395.30462904869|395.30462904869|395.30462904869||395.30462904869|395.30462904869|395.30462904869|395.30462904869|395.30462904869|395.30462904869|390.11764643919|381.41182415498|374.24758924393|373.9414843867|354.71053264646|353.15504909123|343.33782445683|334.29007404926|333.95230768657|331.74424805615|329.33006603953|329.33006603953|329.33006603953|326.37950825953|322.13390695015|322.0449019688|318.01044880214|314.40522719823|307.17858326659||299.41843554958|298.83174642801|298.83174642801|298.83174642801|298.83174642801|298.83174642801|298.83174642801|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-333.77356973635|-340.19396237253|-340.83523590166|-349.40498386046|-349.81024842396|-349.81024842396
01838|17235|/equities/spectrum-pharmaceuticals|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01840|1137415|/equities/cambium-networks-corp|R2000GROWTH|-1.5549325679706|-1.5549325679706|-1.5549325679706|-1.5549325679706||-1.6315917874891|-1.6806574889376|-1.7416169558948|-1.7416169558948|-1.7416169558948|-1.7416169558948|-1.7416169558948|-1.8242466554582|-1.8742184689243|-1.921772169797|-1.921772169797|-1.9935538196607|-1.9935538196607|-1.9935538196607|-1.9935538196607|-1.9935538196607|-1.9935538196607|-1.9935538196607|-1.9935538196607||-1.9935538196607|-1.9935538196607|-1.9935538196607|-2.0000597993581|-2.0017330558265|-2.0246859508488|-2.0246859508488|-2.0246859508488|-2.0246859508488|-2.0246859508488|-2.0246859508488||-2.0246859508488|-2.0246859508488|-2.0246859508488|-2.1499287969242||-2.1865875860465|-2.3118751204027|-2.3121731382684|-2.3121731382684|-2.3121731382684|-2.4757257680182|-2.5013618910847|-2.6306521389814|-2.8145024482775|-2.8984038924714|-2.8984038924714|-2.8984038924714|-2.8984038924714|-2.8984038924714|-2.8984038924714|-2.9093376768453|-2.9970418361407|-3.374490952887|-3.4783231686639||-3.6586925134711|-3.7818805360852|-4.070978432238|-4.1389149088991|-4.262974455536|-4.262974455536|-4.262974455536|-4.262974455536|-4.262974455536|-4.262974455536|-4.262974455536|-4.262974455536|-4.5272124515532|-4.5272124515532|-4.5272124515532|-4.5272124515532|-4.5272124515532|-4.5272124515532|-5.2221804180144|3.102577337689|1.8917525245821|-0.85253607078002|-0.88827849161838|-0.88827849161838|-0.88827849161838|-0.88827849161838|-0.92489455305763|-0.92489455305763|-0.94825594252158|0.73313278484718|0.73313278484718|0.73313278484718|0.73313278484718|0.73313278484718|0.73313278484718|0.73313278484718|0.73313278484718|0.73313278484718|0.73313278484718|0.73313278484718|0.73313278484718|0.73313278484718|0.73313278484718|0.73313278484718|0.73313278484718|0.73313278484718|0.72733083950564|0.71916761648969|-0.88642090077896|-0.88642090077896|-0.88642090077896|-0.88642090077896|-0.88642090077896|-0.88642090077896|-0.88642090077896|-0.88642090077896|-0.88642090077896|-0.88642090077896|-0.90582598376826|-0.93107884712302|-0.94983206068237|-0.9905856414499||-0.99942023231845|-0.99942023231845|-0.99942023231845|-0.99942023231845|-0.99942023231845|-0.99942023231845|-0.99942023231845|-1.0379002861312|-1.0379002861312|-1.0545553821249|-1.1044841627195|-1.1253859861784|-1.1253859861784|0.74856539707439|0.74856539707439|0.74856539707439|0.74856539707439|0.74856539707439|0.74856539707439|0.74856539707439|0.74856539707439|0.74856539707439|0.74856539707439|0.74856539707439|0.74856539707439|0.74856539707439|0.74856539707439|0.74856539707439|0.74856539707439|0.74856539707439|0.50229486537264|0.46965815822634|0.46965815822634|0.45367571160035|0.33052300794077|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027||-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027||-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.49337410032027|-0.50143790078686|-0.55570378262546|-0.55570378262546||-0.55570378262546|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56304709887728|-0.56355789277537|-0.56952543196395|-0.58167026952111|-0.58167026952111|-0.59733585916028||-0.59733585916028|-0.59733585916028|-0.59733585916028|-0.59733585916028|-0.59733585916028|-0.60253429139174|-0.61380477276684|-0.62652754316994|-0.62786855174887|-0.62786855174887|-0.67699285098566|-0.70702538334278|-0.72068930326732|-0.95590637653702|-0.95590637653702|-0.95590637653702|-0.95590637653702|-0.95590637653702|-0.95590637653702|-0.95590637653702|-0.95590637653702|-0.95590637653702|-0.95590637653702|-0.95590637653702|-0.95590637653702|-0.97124040159509|-1.0210282011488|-1.0285202412317|-1.0839002561248|-1.1116224805158|-1.1259360953217
01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE|7.5369134471009|7.5369134471009|7.5369134471009|7.5369134471009||7.5369134471009|7.5369134471009|7.5369134471009|7.5369134471009|7.5369134471009|7.5073539969556|7.5073539969556|7.5073539969556|7.5073539969556|7.5073539969556|7.5073539969556|7.5073539969556|7.5073539969556|7.5073539969556|7.5073539969556|7.5073539969556|7.5073539969556|7.5073539969556|7.3925978721945||7.3925978721945|7.3267750543321|-7.8668603980271|-7.8668603980271|-7.8668603980271|-7.8668603980271|-7.8668603980271|-7.8668603980271|-7.8668603980271|-7.8668603980271|-7.8668603980271||-7.8668603980271|7.4126537338516|7.4126537338516|7.4126537338516||7.4126537338516|7.4126537338516|7.4126537338516|7.4126537338516|7.4126537338516|7.325448673701|7.2863317261533|7.2259241221565|7.2235175383702|7.2235175383702|7.0297415005515|6.909990653655|6.8664719183873|6.8664719183873|6.8664719183873|6.6819133581531|6.559348166189|6.4278868174126|6.411540929429||6.3758785370901|6.2645874954941|-6.7165695732212|-6.7165695732212|-6.7165695732212|-6.7165695732212|-6.7165695732212|-6.783410529889|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.3324505405903|6.2499008304628|6.2499008304628|6.2499008304628|6.2499008304628|6.2499008304628|6.2499008304628|6.2499008304628|6.2499008304628|6.2499008304628|6.2499008304628|6.2499008304628|6.2499008304628|6.2499008304628|6.2499008304628|6.2499008304628|6.2499008304628|6.2499008304628|6.2499008304628|6.2499008304628|6.2499008304628|6.2499008304628|6.2499008304628|6.2499008304628|6.2499008304628||6.2465566404167|6.1450628977686|6.1395144177443|6.122793960678|6.0086597602758|5.7812885886203|-6.3762370941634|-6.3762370941634|-6.3762370941634|-6.3762370941634|-6.3762370941634|-6.3762370941634|-6.3762370941634|-6.3762370941634|-6.3762370941634|-6.3762370941634|-6.3762370941634|-6.4044303229114|-6.4196446792572|-6.4315498555468|-6.4661666248426|-6.5337960559113|-6.6947733382365|-6.7891927008255|-6.8068808719432|-6.8265343424253|-6.9868732462971|-6.9868732462971|-6.9868732462971|-6.9868732462971|-6.9868732462971|-6.9868732462971|-6.9868732462971|-7.0115065417535|6.3850957138632|6.3850957138632|6.3850957138632|6.3850957138632|6.3850957138632|6.3850957138632||6.3850957138632|6.2210397966806|6.0401441000241|6.0184936680549|6.0049928733765|5.8879646099836|-6.3957419110981|-6.3957419110981|-6.3957419110981|-6.3957419110981||-6.3957419110981|-6.3957419110981|-6.3957419110981|-6.3957419110981|-6.3957419110981|-6.3957419110981|-6.3957419110981|-6.3957419110981|-6.3957419110981|-6.3957419110981|-6.3957419110981|-6.3957419110981|-6.3957419110981|-6.4538751332904|-6.4538751332904|-6.4538751332904|-6.4538751332904||-6.4538751332904|-6.5809726415901|6.0411142835001|6.0411142835001|6.0411142835001|6.0411142835001|6.0411142835001|6.0411142835001|6.0411142835001|6.0411142835001|5.7860085231863|5.7860085231863|5.7860085231863|5.7860085231863|5.7860085231863|5.7716760351484|5.6457353573366|5.6457353573366|5.6457353573366|5.5838725811159|5.5252775611094|5.5252775611094|-6.3095752888963|-6.3095752888963|-6.3095752888963||-6.3095752888963|-6.3095752888963|-6.3095752888963|-6.3095752888963|-6.3095752888963|-6.3095752888963|-6.3095752888963|-6.3095752888963|-6.3095752888963|-6.3095752888963|-6.5731394483033|-6.7413756436997|-6.7413756436997|-6.7431952762265|-6.8321614318047|-6.8728691427581|-6.8728691427581|-6.8728691427581|-6.8728691427581|-6.8728691427581|-6.8728691427581|-6.8728691427581|-6.8728691427581|-6.8728691427581|-6.8728691427581|-6.8728691427581|-6.8728691427581|-6.8728691427581|-7.0954656698827|-7.2035286535294|-7.2511873366073
01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH|19.558646975461|19.558646975461|19.259302213979|19.259302213979||19.259302213979|19.259302213979|19.259302213979|18.866953085079|17.314058195898|13.471374974592|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937||-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937||-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.423761082937|-15.488929485005|-15.512321391284|-15.686859524971|-15.686859524971||-15.686859524971|-15.686859524971|-15.770073305832|-15.770073305832|-15.885944668302|-15.885944668302|-15.885944668302|-16.584938649612|-16.90829285458|-17.317991933064|-17.534991009187|-17.982223216331|-17.982223216331|-17.982223216331|-18.355804063254|-18.406448365774|-18.538832401265|-18.789258346546|-19.007508023567|-19.409503442255|-19.610537933208|17.126986739156|17.126986739156|17.126986739156|17.126986739156|17.126986739156|17.126986739156|17.126986739156|17.126986739156|17.126986739156|17.126986739156|17.126986739156|17.126986739156|17.126986739156|17.126986739156|17.126986739156|16.787426047197|16.787426047197|16.787426047197|15.410195302821|15.266391353666|15.266391353666|15.192079840832|15.040343806525|15.040343806525|15.040343806525|15.040343806525|15.040343806525|15.040343806525|14.496492965773|13.873325144533|13.605361023748|-16.613285169675|-16.613285169675|14.538334629113|14.538334629113|14.538334629113|14.538334629113|14.538334629113|14.538334629113|14.538334629113|14.538334629113||14.538334629113|14.538334629113|14.538334629113|14.538334629113|14.538334629113|14.538334629113|14.538334629113|14.538334629113|14.538334629113|14.538334629113|14.538334629113|14.538334629113|14.079812291327|-16.601740013142|-16.601740013142|-16.601740013142|-16.601740013142|-16.601740013142|-16.601740013142|-16.601740013142|-16.601740013142|-16.771933116935|-16.79968353194|-16.79968353194|-16.79968353194|-16.79968353194|-17.144527796858|-17.144527796858|-17.144527796858|-17.144527796858|-17.144527796858|-17.144527796858|-17.144527796858|-17.144527796858|-17.144527796858|-17.144527796858|-17.144527796858|-17.144527796858|-17.144527796858|-17.144527796858||-17.144527796858|-17.144527796858|-17.144527796858|-17.313689183739|-17.313689183739|-17.436876932281|-17.620696137898|-17.626806169605|-17.626806169605|-17.626806169605||-17.626806169605|-17.739184915861|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541||15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.323785581541|15.080611218293|14.374723210688|-18.239216680624||-18.239216680624|-18.239216680624|-18.239216680624|-18.239216680624|-18.239216680624|-18.239216680624|-18.239216680624|-18.239216680624|-18.239216680624|-18.239216680624|-18.866228926288|-18.866228926288|-18.866228926288|-18.866228926288|-18.866228926288|-18.866228926288|-19.198461306078|-19.198461306078|-19.225478925948|-19.225478925948|-19.225478925948|-19.225478925948|-19.225478925948|-20.12553097434|-20.62392506806|-20.927892723988|-20.927892723988|-20.927892723988|-20.927892723988|-21.214775545743|-21.214775545743
01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE|-4.8848215237007|-4.8848215237007|-4.8848215237007|-4.9309126684782||-4.9943673078069|-4.9943673078069|-5.0540193389796|-5.1500214549064|-5.1983575790192|-5.2876191899805|-5.4967991561391|-5.6379241983662|-5.6379241983662|-5.6379241983662|-5.6379241983662|-5.6699156011222|5.1075511976255|5.1075511976255|5.1075511976255|5.1075511976255|5.1075511976255|5.1075511976255|5.1075511976255||5.1075511976255|5.1075511976255|5.1075511976255|5.1075511976255|5.1075511976255|4.8574555477505|4.8574555477505|4.8574555477505|4.694672566984|4.624630904947|4.624630904947||4.624630904947|4.624630904947|4.624630904947|4.624630904947|4.624630904947|4.624630904947|4.624630904947|4.624630904947|4.624630904947|4.624630904947|4.624630904947|4.624630904947|4.624630904947|4.624630904947|4.624630904947|4.624630904947|4.624630904947|4.624630904947|4.624630904947|4.624630904947|4.624630904947|4.624630904947|4.624630904947|4.624630904947||4.624630904947|4.624630904947|4.6007008560877|4.5081378313719|4.5081378313719|4.5081378313719|4.5081378313719|4.5081378313719|4.2495977186295|4.032404352011|4.032404352011|4.018227207199|3.9960857094828|3.8695037234349|3.8695037234349|3.6409560544087|3.6409560544087|3.6409560544087|3.6409560544087|3.6409560544087|3.6409560544087|3.6409560544087|3.6409560544087|3.6241179420764|3.5309643694885|3.5044620386769|3.5044620386769|3.4885478159148|3.4885478159148|3.4885478159148|3.4885478159148|3.3429908512501|3.3429908512501|3.3418612163578|3.3418612163578|3.3418612163578|3.3418612163578|3.3418612163578|-4.0179510741707|-4.0179510741707|-4.0179510741707|-4.0179510741707|-4.0179510741707|-4.0648654220129|-4.0648654220129|-4.2606837879314|3.6146323057238|3.6146323057238|3.6146323057238|3.6146323057238|3.6146323057238|3.6146323057238|3.6146323057238|3.6146323057238|3.6146323057238|3.6146323057238|3.6146323057238|3.6146323057238|3.6146323057238|3.6146323057238|3.6146323057238|3.6146323057238||3.6146323057238|3.5844944526817|3.5844944526817|3.5844944526817|3.5844944526817|3.5636050226584|3.4570554826669|3.4570554826669|3.4570554826669|3.4530297774044|3.4530297774044|3.4530297774044|3.4530297774044|3.372126179136|3.372126179136|3.372126179136|3.3675624719341|3.3249915298576|3.2919350527784|3.1462334022545|3.1443744106565|3.1443744106565|3.1443744106565|3.1443744106565|3.1443744106565|3.056434636009|3.056434636009|3.056434636009|3.056434636009|3.056434636009|3.056434636009|3.056434636009|3.056434636009|3.056434636009|3.056434636009|3.056434636009|3.056434636009|3.056434636009|3.056434636009|3.056434636009||3.056434636009|2.9313901033148|2.9313901033148|2.9313901033148|2.9313901033148|2.9313901033148|2.9313901033148|2.9313901033148|2.9313901033148|2.9313901033148||2.9313901033148|2.9313901033148|2.9313901033148|2.9313901033148|2.9313901033148|2.9313901033148|2.9313901033148|2.9313901033148|2.7559889650063|2.7260988923925|2.5392765571694|-3.0011988135762|-3.0011988135762|-3.0011988135762|-3.0011988135762|-3.0011988135762|-3.0011988135762||-3.0011988135762|-3.0832766529131|-3.2108073097918|-3.2767302440773|-3.2950683006988|-3.2950683006988|-3.3964647329898|-3.5838497388198|-3.6981663822945|-3.7949070532914|-3.9162855766212|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874||-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.2457933037874|-4.40810371432|-4.5350354192838|-4.5350354192838|-4.5680951010502|-4.6406611084184|-4.7218456664837|-4.7454955488616|-4.81730411281|-4.81730411281|-4.81730411281|-4.81730411281|-4.8278195545106|-4.8278195545106|-4.8278195545106|-4.8278195545106|-4.8278195545106|-4.9514661017424|-5.0713514159527|-5.1736265705612|-5.1736265705612|-5.1736265705612
01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE|-12.655440072172|-12.655440072172|-12.655440072172|-12.655440072172||-12.655440072172|-12.655440072172|-12.67318350861|-12.67318350861|-12.67318350861|-12.67318350861|-12.67318350861|-12.67318350861|-12.67318350861|-12.67318350861|-12.67318350861|-12.67318350861|-12.67318350861|-12.67318350861|-12.67318350861|-12.67318350861|-12.67318350861|-12.67318350861|-12.67318350861||-12.67318350861|-12.67318350861|-12.67318350861|-12.67318350861|-12.67318350861|-12.67318350861|-12.67318350861|-12.67318350861|-12.67318350861|-12.844648595094|-12.875720495912||-12.939967096881|-12.945842895534|-12.945842895534|-12.945842895534||-12.945842895534|-12.945842895534|-12.986502744474|-12.986502744474|-12.986502744474|-12.986502744474|-12.986502744474|-12.986502744474|-12.986502744474|-12.986502744474|-12.986502744474|-13.105092156505|10.919342292044|10.395463798547|10.156001919154|10.156001919154|10.156001919154|10.156001919154|10.156001919154||10.156001919154|10.156001919154|-11.562173786423|-11.562173786423|-11.752970844134|-11.782745685428|10.96254185496|10.96254185496|10.96254185496|10.96254185496|10.96254185496|10.96254185496|10.96254185496|10.96254185496|10.96254185496|10.96254185496|10.840641048746|-11.991995377168|-11.991995377168|-11.991995377168|-11.991995377168|-11.991995377168|-11.991995377168|-11.991995377168|-11.991995377168|-11.991995377168|-11.991995377168|-11.991995377168|-11.991995377168|-12.16285588435|-12.163320133601|-12.163320133601|-12.163320133601|-12.183133837818|-12.250565790392|-12.250565790392|-12.516739817965|-12.630377421234|-12.753922485832|-12.753922485832|-13.00935837905|-13.101642684587|12.015675156042|12.015675156042|12.015675156042|12.015675156042|12.015675156042|12.015675156042|12.015675156042|12.015675156042|11.985973649995|11.985973649995|11.985973649995|11.985973649995|11.985973649995|11.985973649995|11.985973649995|11.985973649995|11.985973649995|11.985973649995|11.985973649995|11.985973649995||11.985973649995|11.985973649995|11.884970883281|11.249411825506|11.093057743011|11.001686536932|-12.000867726049|-12.000867726049|-12.000867726049|-12.000867726049|-12.000867726049|-12.000867726049|-12.000867726049|-12.000867726049|-12.000867726049|-12.069019134001|-12.183900818626|-12.183900818626|-12.183900818626|-12.183900818626|-12.183900818626|-12.484056297717|-12.610895704095|-12.798494788082|-12.895550273162|-13.05616693839|-13.056956033602|-13.056956033602|-13.056956033602|-13.056956033602|-13.056956033602|-13.056956033602|-13.056956033602|-13.150228638003|-13.167020208912|-13.37831145666|-13.423374629581|-13.423374629581|-13.423374629581|-13.423374629581||-13.423374629581|-13.423374629581|-13.423374629581|-13.423374629581|-13.423374629581|-13.423374629581|-13.423374629581|-13.423374629581|-13.423374629581|-13.423374629581||-13.487937428284|-13.487937428284|-13.487937428284|-13.593263760461|-13.769181983619|-14.058813166783|12.768273735937|12.768273735937|12.768273735937|12.768273735937|12.768273735937|12.768273735937|12.768273735937|12.768273735937|12.768273735937|12.768273735937|12.768273735937||12.768273735937|12.768273735937|12.768273735937|12.768273735937|12.768273735937|12.760304240051|12.577005204959|12.322783480533|12.223926608703|12.143251331804|-13.126008062283|-13.126008062283|-13.126008062283|-13.126008062283|-13.126008062283|-13.126008062283|-13.126008062283|-13.126008062283|-13.126008062283|-13.126008062283|-13.126008062283|-13.126008062283|-13.386830400439|-13.386830400439|-13.610367323527||-13.644586597903|-13.644586597903|-13.644586597903|-13.644586597903|-13.644586597903|-13.644586597903|-13.644586597903|-13.644586597903|-13.644586597903|-13.644586597903|-14.140929525675|-14.294229447026|-14.294229447026|-14.294229447026|-14.417654924017|-14.703449977352|-14.703449977352|-14.703449977352|-14.703449977352|-14.703449977352|-15.046999733662|-15.087145559591|-15.087145559591|-15.087145559591|-15.087145559591|-15.087145559591|-15.087145559591|-15.087145559591|-15.087145559591|-15.087145559591|-15.087145559591
01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE|-1.8882580149197|-1.8882580149197|-1.8882580149197|-1.8882580149197||-1.9569088538513|-1.9582468435331|-1.9582468435331|-1.9582468435331|-1.9582468435331|-1.9582468435331|-1.979718696758|-2.0913540651234|1.6631901262716|1.6631901262716|1.6631901262716|1.6631901262716|1.6631901262716|1.6631901262716|1.6631901262716|1.6631901262716|1.6631901262716|1.6631901262716|1.5935446022302||1.5894939963851|1.557215598428|1.4779673518999|1.4460970828118|1.4094717719896|1.4094717719896|1.3832259405928|1.3832259405928|1.3832259405928|1.3213621299882|1.2134579200899||1.1866146199256|1.1866146199256|1.1866146199256|1.1866146199256||1.1866146199256|1.1866146199256|1.1866146199256|1.1706829393737|-1.4464081410225|-1.4464081410225|-1.4464081410225|-1.4464081410225|-1.4464081410225|-1.4464081410225|-1.4464081410225|-1.4464081410225|-1.4464081410225|-1.4464081410225|-1.4464081410225|-1.4464081410225|-1.4464081410225|-1.4464081410225|-1.4464081410225||-1.4464081410225|-1.4464081410225|-1.4464081410225|-1.4464081410225|-1.4649857568883|-1.4649857568883|-1.4649857568883|-1.473039711862|-1.4850441033633|-1.5600489836039|-1.6123603945409|-1.6123603945409|-1.6123603945409|-1.6123603945409|-1.6988226909808|-1.7736919278758|-1.8916021447333|-1.9836126667899|-1.9836126667899|-1.9836126667899|-1.9836126667899|-1.9836126667899|-1.9836126667899|-1.9836126667899|-1.9836126667899|-1.9836126667899|-2.0317918109277|-2.1302241933986|-2.1504269256243|1.7164482081809|1.7164482081809|1.7162323528943|1.7162323528943|1.6602581335899|1.6202868635783|1.5619853464906|1.5394281974705|1.4925702403289|1.4893866996095|1.4893866996095|1.4760574279147|1.4733082119974|1.4631202159494|1.4287224741081|1.4274261057594|1.4274261057594|1.4274261057594|1.4090845916247|1.3396514564035|1.3396514564035|1.3396514564035|1.3396514564035|1.3396514564035|1.3396514564035|1.3396514564035|1.3396514564035|1.3396514564035|1.3396514564035|1.3396514564035|1.3396514564035|1.3396514564035|1.18419929263||1.18419929263|1.1652214341363|1.1556110027642|1.1556110027642|-1.3720894573883|-1.3720894573883|-1.3720894573883|-1.3720894573883|-1.3720894573883|-1.3720894573883|-1.3720894573883|-1.3819493782471|-1.385719601797|-1.385719601797|-1.385719601797|-1.385719601797|-1.385719601797|-1.385719601797|-1.385719601797|-1.385719601797|-1.385719601797|1.1855352029386|1.1855352029386|1.1855352029386|1.1855352029386|1.1850390947729|1.158350717245|1.158350717245|1.1412230125384|1.131358827851|1.1137320682978|1.1047023253944|1.0918915025952|1.0062127833634|0.94101424405632|0.92557135102548|0.8984126170189|0.88528132412916|0.88528132412916|0.88528132412916||0.87760157515005|0.87760157515005|0.87760157515005|0.87760157515005|0.87760157515005|0.87760157515005|0.87760157515005|0.87760157515005|0.87760157515005|0.87760157515005||0.87760157515005|0.8606794667398|0.81307168273518|0.73562266902997|0.73562266902997|0.73562266902997|0.73562266902997|0.73562266902997|-0.97169976432237|-0.97169976432237|-0.97169976432237|-0.97169976432237|-0.97169976432237|0.7863429296168|0.7863429296168|0.7863429296168|0.7863429296168||0.69900884762432|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832||-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.79159284437832|-0.84098090623415|-0.86815101674968|-0.8683011020971|-0.87103459192124|-0.90138845590316|-0.93534270754085|-0.97773636635393|-0.97926344029466|-0.97926344029466|-0.97926344029466|-0.97926344029466|-0.97926344029466|-0.97926344029466|-0.97926344029466|-0.97926344029466|-0.97926344029466|-0.97926344029466|-0.97926344029466|-0.97926344029466|-1.006559389083|-1.0288160004532
01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE|-133.1899070548|-133.1899070548|-133.1899070548|-133.1899070548||-133.1899070548|-133.1899070548|-133.1899070548|-133.1899070548|-133.1899070548|-133.1899070548|-133.1899070548|-136.58790135607|117.49495526478|117.49495526478|117.49495526478|117.49495526478|117.49495526478|116.77603281187|116.77603281187|116.77603281187|116.77603281187|116.77603281187|116.77603281187||116.77603281187|115.53892070107|109.54636523522|109.54636523522|105.4020965077|100.59955337064|99.939548821899|99.939548821899|99.939548821899|99.939548821899|99.939548821899||99.939548821899|99.939548821899|99.939548821899|99.939548821899||99.939548821899|99.939548821899|99.939548821899|94.247411034342|93.172980542011|93.172980542011|93.172980542011|93.172980542011|93.172980542011|93.172980542011|91.678312137201|90.874150343974|90.874150343974|89.806832070968|89.14148155387|-103.56298671842|-103.56298671842|-103.56298671842|-103.56298671842||-103.56298671842|-103.56298671842|-103.56298671842|-103.56298671842|-103.56298671842|-103.56298671842|-103.56298671842|-103.56298671842|-103.56298671842|-103.56298671842|-103.56298671842|-103.56298671842|-103.56298671842|-103.56298671842|-103.56298671842|-104.23443076199|-104.23443076199|-104.74419049113|-104.74419049113|-104.74419049113|-104.74419049113|-104.74419049113|-104.74419049113|-104.74419049113|-104.74419049113|-104.74419049113|-104.74419049113|-104.74419049113|-104.74419049113|-104.74419049113|-104.74419049113|-104.74419049113|-104.74419049113|-104.74419049113|-104.74419049113|-104.74419049113|-104.74419049113|-104.74419049113|-106.38018575077|-108.07591507573|-109.19824126185|-110.84109733305|-111.54531901017|-111.54531901017|-111.54531901017|-111.54531901017|-111.54531901017|-111.54531901017|-111.54531901017|-111.54531901017|-111.54531901017|-111.54531901017|-111.54531901017|-111.54531901017|-111.54531901017|-111.54531901017|-111.54531901017|-115.82201981694|-117.01724524134|102.70010058144|102.70010058144|102.70010058144||102.70010058144|102.70010058144|102.70010058144|102.70010058144|102.70010058144|102.70010058144|102.70010058144|102.70010058144|102.70010058144|102.70010058144|102.70010058144|102.70010058144|102.1611835345|99.584006824358|96.569960636413|91.403033621351|79.035890710751|79.035890710751|79.035890710751|76.356768925301|76.356768925301|76.356768925301|76.356768925301|76.356768925301|74.324744894893|74.209157416987|73.07526212022|71.982177790506|71.802530661346|71.802530661346|71.802530661346|71.152816762661|68.859566571684|67.697760770025|66.02696185344|65.845604640387|65.845604640387|64.531230853821|64.437081141267|64.437081141267||63.485115045744|60.595678959111|58.406868892488|57.19874334951|56.438048369572|55.490055091829|54.185893385113|54.070714889302|53.423873372549|53.423873372549||53.423873372549|52.353747733957|52.29617100699|52.29617100699|52.29617100699|52.29617100699|52.29617100699|52.29617100699|51.670190821569|51.572641691653|51.572641691653|50.080295281375|49.303107478844|49.211800501949|49.211800501949|48.700889082094|47.527098412138||46.417035944205|46.417035944205|45.625595179908|45.466077477526|44.156751905096|42.671945874573|41.522769416572|41.334352560839|40.477038352579|39.245597593089|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391||-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|-42.626828220391|38.657837644463|38.657837644463|38.657837644463|38.657837644463|38.657837644463|38.657837644463|38.657837644463|38.657837644463|38.657837644463|38.657837644463|38.657837644463|38.657837644463|38.117595212597|36.895663492038|36.331291243052|35.574776050814|35.574776050814|35.574776050814|35.574776050814|35.574776050814|33.398361176658|-34.159458123541
01847|15935|/equities/durect-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2.0180863708099|-2.0180863708099|-2.0180863708099|-2.0180863708099|-2.0334293610343|-2.0426992516263|-2.0485546898558||-2.0492162174089|-2.0492162174089|-2.0492162174089|-2.0492162174089|-2.0492162174089|-2.0492162174089|-2.0492162174089|-2.0492162174089|-2.0696846849503|-2.077427440968|-2.083808283107|-2.0938063417583|-2.0938063417583|-2.0938063417583|-2.0938063417583|-2.1052903836203|-2.1248226635139|-2.1298029811825|-2.1481144330728|-2.1590160552912|-2.1783511842018|1.8688735732808|1.8688735732808|1.8688735732808|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211||-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211||-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.71224385955211|-0.72643215028628|-0.72643215028628|-0.72643215028628|-0.72643215028628|-0.72643215028628|-0.72643215028628|-0.72643215028628|-0.72643215028628|-0.74001178400675||-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74001178400675|-0.74781864171733|-0.76341512341752|-0.79023902768841|-0.79202722239219|-0.80400159875246|-0.82472541903385|-0.82472541903385|-0.84363380046827|-0.85507090193411|-0.8591343241972||-0.86258929195746|-0.86258929195746|-0.86763385422931|-0.86763385422931|-0.86763385422931|-0.86763385422931|-0.86763385422931|-0.89155426166572|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.89705918500024|-0.91191019690917
01848|15402|/equities/amyris|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE|-5.322989872449|-5.322989872449|-5.322989872449|-5.322989872449||-5.322989872449|-5.322989872449|-5.322989872449|-5.322989872449|-5.3466458117757|-5.3466458117757|-5.3466458117757|-5.4608426726765|-5.4608426726765|-5.4608426726765|-5.4608426726765|-5.463158651293|-5.5346821701728|-5.5346821701728|-5.5346821701728|-5.5346821701728|-5.5346821701728|-5.5346821701728|-5.5346821701728||-5.7571246796408|-5.7652823953057|-5.7652823953057|-5.7652823953057|-5.7652823953057|-6.0419448186088|-6.0419448186088|-6.0419448186088|-6.0419448186088|-6.1404941930957|5.0310096168024||5.0310096168024|5.0310096168024|5.0310096168024|5.0310096168024||5.0310096168024|4.8789234362939|4.8789234362939|4.8789234362939|4.8789234362939|4.8789234362939|4.8789234362939|4.8740815545563|4.8270351782379|4.6088447719743|4.4175245121588|4.4175245121588|4.288360286142|-5.0741133100575|-5.0741133100575|-5.0741133100575|-5.0741133100575|-5.0741133100575|-5.0741133100575||-5.0741133100575|-5.0741133100575|-5.0741133100575|-5.0741133100575|-5.0741133100575|-5.0741133100575|-5.0741133100575|-5.0741133100575|-5.0741133100575|-5.0741133100575|-5.0741133100575|-5.0741133100575|-5.0741133100575|-5.0954647601518|-5.2679274811649|-5.5276489560201|-5.5276489560201|4.3314343983441|4.3314343983441|4.3314343983441|4.3314343983441|4.3314343983441|4.3314343983441|4.3314343983441|4.3314343983441|4.3314343983441|4.3314343983441|4.3314343983441|4.3314343983441|4.3314343983441|4.3314343983441|4.0194850965863|4.0194850965863|4.0194850965863|4.0194850965863|3.9614817874685|3.9614817874685|3.9614817874685|3.9614817874685|3.6649796716653|2.7875173376635|2.7875173376635|2.7875173376635|2.7875173376635|2.7875173376635|2.7875173376635|2.7875173376635|2.7875173376635|2.7875173376635|2.7875173376635|2.7875173376635|2.7875173376635|2.7875173376635|2.7875173376635|2.7875173376635|2.7875173376635|2.7875173376635|2.7875173376635|2.7875173376635|2.583352570913|2.5406623106551|2.5406623106551||2.5406623106551|2.5406623106551|2.5406623106551|2.5406623106551|2.5406623106551|2.5406623106551|2.5406623106551|2.5406623106551|2.5406623106551|2.5406623106551|2.5406623106551|2.5406623106551|2.5406623106551|2.3390693643967|2.3027091148066|2.3027091148066|2.2973858939647|2.2973858939647|2.2973858939647|2.2973858939647|2.2973858939647|2.2973858939647|2.2973858939647|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832||2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832||2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832|2.2273272966832||2.2273272966832|2.2273272966832|2.2273272966832|2.1142526175678|1.9930585784051|-2.730999794999|-2.730999794999|-2.730999794999|-2.730999794999|-2.730999794999|-2.730999794999|-2.730999794999|-2.730999794999|1.9598458064556|1.9598458064556|1.9598458064556|1.5831619846556|1.3835133433047|1.3368554249007|1.3368554249007|1.3368554249007|1.3368554249007|1.3368554249007|1.1031727608264|-1.6394163897228||-1.6394163897228|-1.6404626624001|-1.654788459036|-1.654788459036|-1.654788459036|-1.654788459036|-1.6692093353506|-1.6782319390034|-1.6782319390034|-1.7195466318897|-1.7997740682818|-1.8586378094066|-1.8957086598993|-1.9726137434015|1.4916868011009|1.4846520467876|1.4483914891937|1.4483914891937|1.4483914891937|1.4483914891937|1.4483914891937|1.4483914891937|1.4483914891937|1.447683318041|1.447683318041|1.447683318041|1.447683318041|1.447683318041|1.447683318041|1.447683318041|1.447683318041
01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE|66.082417651189|66.082417651189|66.082417651189|66.082417651189||66.082417651189|66.082417651189|66.082417651189|66.082417651189|66.082417651189|66.082417651189|66.082417651189|66.082417651189|66.082417651189|66.082417651189|66.082417651189|66.082417651189|66.082417651189|66.082417651189|66.082417651189|66.082417651189|66.082417651189|64.412229545866|-69.506194135118||-69.506194135118|-69.506194135118|-69.506194135118|-69.506194135118|-69.506194135118|-69.506194135118|-69.506194135118|-69.506194135118|-69.506194135118|-69.506194135118|-69.506194135118||-69.714613831229|-70.191778597014|-70.191778597014|-70.191778597014||-70.191778597014|-70.191778597014|-70.191778597014|-70.191778597014|-70.191778597014|-70.191778597014|-70.191778597014|-70.191778597014|-70.191778597014|-70.191778597014|-70.191778597014|-70.191778597014|-70.191778597014|-70.191778597014|-70.191778597014|-70.191778597014|-70.191778597014|-70.191778597014|-70.191778597014||-70.191778597014|-70.191778597014|-70.191778597014|-70.191778597014|-70.191778597014|-70.191778597014|-70.191778597014|-70.71697620195|-71.509973354272|-71.570779640972|-71.570779640972|-71.570779640972|-71.570779640972|-71.570779640972|-71.570779640972|-71.570779640972|-71.570779640972|-71.570779640972|-72.637808304693|-72.71441945093|-72.71441945093|-72.71441945093|-72.71441945093|-72.71441945093|-72.71441945093|-72.71441945093|-72.71441945093|-72.71441945093|-72.71441945093|-73.18470910704|-73.18470910704|-73.18470910704|-73.18470910704|-74.04245581799|-74.644433256775|-74.644433256775|-74.644433256775|-74.644433256775|-74.644433256775|-74.644433256775|-75.289635701422|-75.289635701422|-76.33070780993|-77.077729407952|-77.377476577412|-79.244421301562|-80.440882378502|-80.440882378502|-80.440882378502|-80.440882378502|-80.440882378502|-80.440882378502|-81.830424288559|76.222109584363|76.222109584363|76.222109584363|76.222109584363|76.222109584363|76.222109584363|76.222109584363|76.222109584363|76.222109584363||76.222109584363|76.222109584363|76.222109584363|75.244005817343|74.070009278113|72.2850096478|-79.05020287125|-79.05020287125|-79.05020287125|-79.05020287125|-79.05020287125|-79.05020287125|-79.05020287125|-79.05020287125|-79.05020287125|-79.37800335982|-79.952504106126|-80.277783018309|-80.335869901664|-80.547460059186|-80.547460059186|-83.097583289278|-83.097583289278|-83.097583289278|76.676248791401|76.676248791401|76.676248791401|76.676248791401|76.676248791401|76.676248791401|76.676248791401|76.676248791401|76.676248791401|76.676248791401|76.676248791401|76.676248791401|76.676248791401|76.676248791401|76.676248791401|76.676248791401||76.676248791401|74.818053619271|73.865059526105|73.480065936666|72.85701796172|72.042797582656|71.672514879971|71.672514879971|71.672514879971|71.672514879971||71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971||71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|71.672514879971|69.011286590132|67.831220889127|66.934507074107|66.934507074107|66.934507074107|66.934507074107|66.604604481447|66.604604481447|66.604604481447|66.604604481447|66.604604481447|66.604604481447|66.167615412328|62.084292834173|-68.985803320361||-68.985803320361|-68.985803320361|-68.985803320361|-68.985803320361|-68.985803320361|-68.985803320361|-68.985803320361|-68.985803320361|-68.985803320361|-68.985803320361|-71.346727267849|-73.531764404822|-73.531764404822|-73.531764404822|-73.531764404822|-73.531764404822|-73.531764404822|-73.531764404822|-73.531764404822|-73.531764404822|-73.699133432986|-73.699133432986|-73.699133432986|-73.699133432986|-73.699133432986|-73.699133432986|-73.699133432986|-73.699133432986|-74.290148140194|-75.08805086142|-75.08805086142
01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE|-21.62176740928|-23.862434400856|19.805532634438|19.805532634438||19.805532634438|19.805532634438|19.805532634438|19.805532634438|19.805532634438|19.805532634438|19.805532634438|19.805532634438|19.805532634438|19.805532634438|19.805532634438|19.805532634438|19.805532634438|19.805532634438|19.805532634438|19.805532634438|19.805532634438|19.805532634438|19.805532634438||19.805532634438|19.634859072037|19.001460696666|18.943622166984|18.943622166984|18.77791410803|18.233153834599|18.153448650856|17.494253983153|17.494253983153|17.494253983153||17.494253983153|17.494253983153|17.494253983153|17.494253983153||17.494253983153|17.494253983153|17.494253983153|17.494253983153|17.494253983153|17.494253983153|17.494253983153|17.494253983153|17.494253983153|17.293070861646|16.76519030658|16.232426816526|16.232426816526|16.232426816526|16.232426816526|16.232426816526|15.990019470456|15.990019470456|15.967798928423||15.829775735188|15.447667568313|13.805187403479|-16.890170628752|-16.890170628752|-16.890170628752|-17.135588865507|-17.39997681537|-17.886252391766|-18.448728011506|-18.448728011506|-18.606676271715|-18.606676271715|-18.606676271715|-18.606676271715|-18.606676271715|-18.606676271715|-18.606676271715|-18.606676271715|-18.829085380013|-19.631483429202|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|16.772353009961|15.807294331711|15.807294331711|15.807294331711||15.807294331711|15.668612037597|15.668612037597|15.668612037597|15.668612037597|15.668612037597|15.668612037597|15.668612037597|15.668612037597|15.668612037597|15.668612037597|14.945680550401|-20.471257929369|-20.471257929369|-21.40973086309|-21.793034923867|-22.20110065495|-22.530200555976|-22.686334163013|-22.725926114522|-23.016862340992|-23.467068932923|-24.508132694466|-25.429036403478|21.063743200865|21.063743200865|21.063743200865|21.063743200865|19.820270846251|19.094109872262|19.094109872262|19.094109872262|19.094109872262|19.094109872262|19.094109872262|19.094109872262|19.094109872262|18.178110603139|17.163999833259|17.163999833259||17.163999833259|16.616387249798|-19.881401945248|-19.881401945248|-19.881401945248|-20.004891423268|-20.077545250823|-20.077545250823|-20.077545250823|-20.077545250823||-20.604772556015|-21.063359035594|-21.63373159208|-22.166325234898|-22.166325234898|-22.166325234898|-22.166325234898|-22.166325234898|-22.166325234898|-22.166325234898|-22.166325234898|-22.166325234898|-22.166325234898|-22.931216928173|-23.964963935932|-24.030008977344|-24.396111080744||-24.396111080744|-24.396111080744|-25.348635114672|-26.203483596381|-27.001092821289|-28.267325725742|-28.686473571137|24.861887098074|24.861887098074|24.861887098074|-28.173083020267|-28.173083020267|-28.173083020267|-28.173083020267|-28.173083020267|-28.173083020267|-28.173083020267|-28.173083020267|-28.173083020267|-28.173083020267|-28.173083020267|-28.173083020267|-28.173083020267|-28.173083020267|-28.173083020267||-28.173083020267|-28.600092783038|-28.922273337895|-28.922273337895|-28.922273337895|-28.922273337895|-28.922273337895|-28.922273337895|-28.922273337895|-28.922273337895|-29.83135942624|-31.208176763036|-31.338291652973|-31.823835487692|-32.685372056264|-33.543747148799|-33.723901971498|-35.294513844029|-35.346097391054|-35.346097391054|-36.480109339737|-37.748452749278|-37.842171022656|-38.181466340727|-38.181466340727|-39.476728915844|-40.679521666273|-40.737682736835|-40.737682736835|-40.737682736835|-40.737682736835
01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE|-8.0065108633532|-8.0065108633532|-8.0065108633532|-8.0065108633532||-8.0065108633532|-8.0065108633532|-8.0065108633532|-8.0065108633532|-8.0065108633532|-8.0065108633532|-8.0065108633532|-8.0065108633532|-8.0065108633532|-8.0065108633532|-8.0065108633532|-8.0065108633532|-8.0065108633532|-8.0065108633532|-8.0065108633532|-8.0065108633532|-8.0065108633532|-8.0065108633532|-8.0065108633532||-8.2745120896779|-8.5148631689826|-8.5148631689826|-8.6517016708457|-8.6517016708457|-8.9976183109376|8.0472996965438|8.0472996965438|8.0472996965438|8.0472996965438|8.0472996965438||8.0472996965438|8.0472996965438|8.0472996965438|8.0472996965438||8.0472996965438|8.0472996965438|8.0472996965438|8.0472996965438|8.0472996965438|8.0472996965438|8.0472996965438|8.0472996965438|8.0472996965438|8.0472996965438|8.0472996965438|8.0472996965438|7.7175156027508|7.2887231410027|-8.5327386371152|-8.5327386371152|-8.5327386371152|-8.5327386371152|-8.5327386371152||-8.5327386371152|-8.5327386371152|-8.5327386371152|-8.5327386371152|-8.6041539766011|6.8332676797077|6.8332676797077|6.8332676797077|6.8332676797077|6.8332676797077|6.8332676797077|6.8332676797077|6.8332676797077|5.9641862874743|-6.7406264140079|-6.7473627807774|-6.8037362895716|-7.1047069852339|6.1090691317079|6.1090691317079|6.1090691317079|6.1090691317079|6.1090691317079|6.1090691317079|6.1090691317079|6.1090691317079|6.1090691317079|6.1090691317079|6.1090691317079|6.1090691317079|6.1090691317079|5.9375201260824|5.9375201260824|5.9375201260824|5.9375201260824|5.9375201260824|5.9375201260824|5.9375201260824|5.9375201260824|5.8183556702158|5.7287784579089|-6.5140909014014|-6.5140909014014|-6.5140909014014|-6.5140909014014|-6.5140909014014|-6.5140909014014|-6.5140909014014|-6.5140909014014|-6.5140909014014|-6.5140909014014|-6.5140909014014|-6.5140909014014|-6.5140909014014|-6.5140909014014|-6.5140909014014|-6.540323078397|-6.6023034649459|-6.6232758281367|-6.6232758281367|-6.7047507760411|-6.7219452325377||-6.8241056804164|-6.8527543873826|-6.8527543873826|-6.8949304017833|-6.8949304017833|-6.8949304017833|-6.8949304017833|-6.8949304017833|-6.8949304017833|-6.8949304017833|-6.8949304017833|-6.8949304017833|-6.8949304017833|-6.8949304017833|6.1974626341215|6.1974626341215|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|6.0484612937762|5.7209960880096|5.7160843944345|5.6739270263021|5.6398633909562|-6.3128988187797||-6.3128988187797|-6.3128988187797|-6.3128988187797|-6.3128988187797|-6.3128988187797|-6.3128988187797|-6.3419097972454|-6.3902092863676|-6.3902092863676|-6.42682250809||-6.42682250809|-6.42682250809|-6.42682250809|-6.42682250809|-6.42682250809|-6.42682250809|-6.42682250809|-6.42682250809|-6.42682250809|-6.42682250809|-6.42682250809|-6.42682250809|-6.42682250809|-6.6603585754427|-6.8481761387755|-6.8807514433253|-6.9032274357316||-6.9032274357316|-6.9694691897062|-6.9694691897062|-6.9694691897062|-6.9694691897062|-6.9694691897062|-6.9694691897062|-6.9694691897062|-6.9694691897062|-6.9694691897062|-6.9694691897062|5.6542009246981|5.6319072921138|5.6319072921138|5.6319072921138|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149||-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.3979377997149|-6.7944196608584|-7.1144994791924|-7.175036290126|-7.175036290126|-7.3078181774935|-7.3698991531601|-7.3698991531601|-7.419457110422|-7.419457110422|-7.419457110422|-7.6403740959116|-7.6403740959116|-7.6403740959116|-7.6403740959116|-7.6403740959116|-7.6403740959116|-7.6403740959116|-7.6403740959116|-7.6403740959116|-7.6403740959116|-7.6403740959116
01853|985884|/equities/monster-digital-inc|R2000GROWTH|0.000414953374157|-0.00017166252867173||||-0.00017166252867173|-0.00017962503213859|-0.00018534569412119|-0.00018534569412119||-0.00018534569412119|-0.00018534569412119|-0.00018534569412119|-0.00021682854874244|-0.00022980949888382|||-0.00024423277681869||-0.00026025864119077|-0.00027806515715974|0.00016881650907696|-0.00010687585822009|-0.00010687585822009|||-0.00010687585822009|1.5360154159902E-5||||-9.5044270344553E-5|||-0.00010549363371617|||-0.00011293352975506|||-0.00011293352975506|||||-0.00011293352975506|-0.00011293352975506|-0.00011293352975506|-0.00011293352975506|-0.00011293352975506|-0.00011293352975506|-0.00011293352975506||-0.00013437727041258|-0.00013437727041258|-0.00013437727041258|-0.00014090884879095|-0.00014090884879095|-0.00014090884879095|-0.00014090884879095|-0.00014090884879095||-0.00014090884879095|-0.00014090884879095|-0.00014302987347201||-0.00014302987347201|-0.00014302987347201|-0.00014302987347201|3.0189024696653E-5|2.2432249944059E-5||-7.4402946695104E-5|-7.4402946695104E-5||||-7.4402946695104E-5||-8.2558829661227E-5|-9.1620921845808E-5||-0.00010168991316201|2.1122315335546E-5|1.2358128431718E-5|-8.8222043419852E-5|-8.8222043419852E-5||-8.8222043419852E-5|||-9.9413381535946E-5|-0.00010234820192883|-0.00011360911325425|-0.00012051052933137|-0.00012051052933137|||-0.00012051052933137|||-0.00012051052933137|-0.00012051052933137||-0.00012051052933137||||-0.00012051052933137||-0.00012051052933137||||-0.00012051052933137|||||||||||||||||||-0.00013378947703486|||-0.00014854386337206||||-0.00018143762554729|||0.00012084707458634|0.00011205231656705|6.8947014960053E-5|-3.5503313899941E-5|||||||||||||-3.9337015444379E-5||-4.3596683827088E-5|-4.8329648696764E-5|||||||||||-5.358849855196E-5||||-5.7059084912429E-5|-5.7059084912429E-5||||-5.7059084912429E-5||-5.7059084912429E-5|-5.7059084912429E-5|-6.7787871999921E-5||6.3791249821199E-5||-4.1231941832001E-5|||-4.5702157591113E-5|||||-5.0669063990125E-5|-5.6187848877917E-5||||||-6.2319832086574E-5||-6.913314676286E-5||-7.1845674921767E-5|-7.1845674921767E-5|-7.1845674921767E-5||||-7.1845674921767E-5|-7.9717416579741E-5|||||4.5536200426955E-5|-6.1515330047828E-5|6.5760741017969E-5|||-3.9043618280035E-5||||||-4.3270686977816E-5|-5.3967429808685E-5|||6.6480634724795E-5|||||||||||-5.0938454742104E-6|||-5.0938454742104E-6|
01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE||0.0033162936797428||||0.0033162936797428|0.0033162936797428|||0.0033162936797428|0.0033162936797428|0.0033162936797428||0.0033162936797428||0.0033162936797428|||0.0033162936797428||||0.0033162936797428|||0.0033162936797428||0.0033162936797428|-0.72080968980098|-0.78306630821254||-0.83674034113383|-0.84748927680095||-0.88512274675188|-0.88512274675188||-0.88512274675188|-0.88512274675188|-0.88512274675188|-0.94641416660743||-1.0167890093277|-1.0167890093277|-1.0167890093277|-1.0697655635354|-1.0752950561574|-1.0953278447776|-1.4377864975167|-1.5796738949565|-1.6385265353816|-1.7094739149563|-1.8505265658158|-1.9721289217736|||||-1.9721289217736||||-1.9721289217736|-1.9721289217736|-1.9849717232781|-1.9849717232781|||-1.9849717232781|-1.9849717232781|||-1.9849717232781|||-1.9849717232781|-1.9849717232781||-2.1133019232305|-2.2347799135085|-2.3764221020138|-2.5626912257843|-2.6946569307836||-2.7012854780524|||-3.2025394203231|-3.5472660166208|-3.9091844671506|||||-4.1544931894636||-4.1544931894636||||1.8959387530403|1.8959387530403||||1.8959387530403|1.8959387530403||||1.8959387530403|1.8959387530403|||1.8959387530403|1.8959387530403|1.8959387530403|1.8959387530403||1.8959387530403|1.8959387530403|1.8959387530403||1.8959387530403|||1.8959387530403||||||1.8959387530403|1.8959387530403||||||1.8959387530403|1.8959387530403||1.8959387530403|||1.8959387530403||||||||1.8959387530403||1.8959387530403|1.8959387530403|1.8959387530403||1.8959387530403||1.8959387530403|1.8959387530403|1.7938207773717|||1.6747933369262|1.6747933369262|1.6747933369262||1.6747933369262||1.6747933369262|1.6747933369262|1.6747933369262|1.6747933369262||||1.5334487012118|1.5334487012118|1.4627207176652|1.3063562994496|1.2626180257285||1.2445757218958|1.2433191793844|1.2433191793844|1.2433191793844|1.2433191793844||1.2433191793844|1.2433191793844|1.2433191793844||1.2433191793844|0.99785555974573|0.99785555974573||0.99785555974573||0.94698219407156|0.94698219407156|0.78629239940615|0.78629239940615|0.78629239940615||0.74532483180332|0.67536091760317||0.62076468458403|||0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|||0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403|0.62076468458403
01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE|20.27500293356|20.27500293356|20.27500293356|20.27500293356||19.906886131453|19.906886131453|19.814874365249|19.583192827877|19.30577066494|-21.330021703086|-21.330021703086|-21.330021703086|-21.330021703086|-21.330021703086|-21.330021703086|-21.332245336463|-21.349994644512|-21.702772547789|-21.802699184001|-21.802699184001|-21.802699184001|-21.802699184001|-21.802699184001||-22.300221336749|-22.709690399597|20.254420022293|20.254420022293|20.254420022293|20.254420022293|20.254420022293|19.974369041936|19.974369041936|19.974369041936|19.974369041936||19.974369041936|19.974369041936|19.974369041936|19.974369041936||19.974369041936|19.974369041936|19.974369041936|-21.686931245779|-21.686931245779|-21.686931245779|-21.686931245779|-21.686931245779|-21.686931245779|-21.686931245779|-21.686931245779|-21.686931245779|-21.686931245779|-21.686931245779|-21.686931245779|-21.686931245779|-21.686931245779|-21.686931245779|-21.686931245779||-21.686931245779|-21.686931245779|-21.686931245779|-21.686931245779|-21.686931245779|-21.686931245779|-21.686931245779|-22.199924170148|-22.697693068862|21.016401712253|21.016401712253|21.016401712253|21.016401712253|21.016401712253|21.016401712253|21.016401712253|21.016401712253|21.016401712253|20.959668945553|20.10685361677|-22.06417478853|-22.06417478853|-22.06417478853|-22.06417478853|-22.06417478853|-22.06417478853|-22.06417478853|-22.06417478853|-22.06417478853|-22.36421561543|-22.36421561543|-22.36421561543|-22.50424334311|-22.50424334311|-22.50424334311|-22.50424334311|-22.50424334311|-22.50424334311|-22.648541530262|-22.648541530262|-22.750552160089|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704||21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|21.002453879704|20.892448297463|20.70591371956|20.483793771957|20.218108740233|20.218108740233|20.109032524214|20.109032524214|20.109032524214|20.109032524214|20.109032524214|20.109032524214|20.109032524214|19.715036379613|19.656834669218|19.656834669218||19.531761031798|18.994789606389|18.626099169317|18.466777232028|18.448085576005|18.421758271556|18.421758271556|18.421758271556|18.421758271556|18.421758271556||18.421758271556|18.421758271556|18.421758271556|18.421758271556|18.421758271556|18.421758271556|18.322508495495|18.027509761569|17.861955087182|17.63819456393|17.63819456393|17.63819456393|17.63819456393|17.63819456393|17.63819456393|17.623548828833|17.507861476005||17.507861476005|17.507861476005|17.507861476005|17.507861476005|17.507861476005|17.507861476005|17.420919906375|17.420919906375|17.420919906375|17.200744217498|16.598049130554|16.527832206217|16.164813024167|15.736459394697|15.70662132502|15.590135428646|-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243||-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243|-18.112645448243|-18.676272512581|-19.04941682286|-19.04941682286|-19.04941682286|-19.369167434267|-19.369167434267|-19.369167434267|-19.369167434267|-19.369167434267|-19.369167434267|-19.369167434267|-19.369167434267|-19.369167434267|-19.369167434267|-19.369167434267|-19.369167434267|-20.219085599639|-20.237526130354|-20.237526130354|-21.020029067636|-21.19071060231
01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.397874714204|24.397874714204|24.397874714204|24.350416794163|24.279200906265|24.279200906265|24.279200906265|24.273722848185|24.273722848185|24.273722848185|24.273722848185|24.273722848185|24.273722848185|24.225802855236|24.219865539055|24.199516643397||24.193906109986|24.188785015938|24.178651318944|24.152435595003|24.152435595003|24.152435595003|24.128362238636|24.100398219944|24.100398219944|24.08599828495|24.074503436357|24.074503436357|24.074503436357|24.017226765189|23.995773424378|23.995773424378|23.966969928996|23.917743428831|23.903603801336|23.88400412622|23.855930588163|23.855930588163|23.838494833503|23.838494833503|23.812216396899|23.749128469461|23.710142595497|23.666824957758|23.594290105685|23.594290105685|23.540322242164|23.468135447395|23.464039797134|23.427822107018|23.340424135154|23.340424135154|23.340424135154|23.340424135154|23.256582660615|23.195419756505||23.101000220614|22.961112136131|22.782345898157|22.738162710938|22.609624123875|22.42291096021|22.42291096021|22.42291096021|22.388739249985|22.321398679725||17.448167471245|17.448167471245|17.448167471245|17.448167471245|17.448167471245|17.448167471245|17.448167471245|17.300185579011|17.22568871572|17.157310772763|16.955845060333|16.955845060333|16.955845060333|16.955845060333|16.955845060333|16.955845060333|16.955845060333||16.715226848073|16.715226848073|16.715226848073|16.715226848073|16.715226848073|16.715226848073|16.394107097396|16.394107097396|16.161785595957|16.079927543074|15.721418914166|15.581298679077|15.305237366302|15.305237366302|15.305237366302|15.305237366302|15.26748495802|14.756649978787|14.724333453875|14.558148676268|14.369610051438|13.93401053672|-16.450975031292|-16.450975031292|-16.450975031292||-16.450975031292|-16.450975031292|-16.450975031292|-16.450975031292|-16.450975031292|-16.450975031292|-16.450975031292|-16.450975031292|-16.450975031292|13.951096438038|13.951096438038|13.951096438038|13.835940889371|13.224309961311|13.224309961311|-15.570505692479|-15.570505692479|-15.570505692479|-15.570505692479|-15.570505692479|-15.570505692479|-15.570505692479|-15.570505692479|-15.983340027064|-16.544822059439|-16.862024292203|-17.588301275066|-17.588301275066|-18.486391065177|-18.514718796228|-18.514718796228
01857|1169489|/equities/apria|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH|1.906898005853|1.906898005853|1.906898005853|1.906898005853||1.906898005853|1.906898005853|1.906898005853|1.906898005853|1.906898005853|1.906898005853|1.906898005853|1.906898005853|1.906898005853|1.906898005853|1.906898005853|1.906898005853|1.906898005853|1.906898005853|1.906898005853|1.8861593165637|1.8861593165637|1.8065546793673|1.7555718336871||1.7325131401277|1.6150368832721|1.5267077577527|1.5256896204331|1.5256896204331|1.5256896204331|1.4393773947136|1.3757777145341|1.3757777145341|1.3255363096611|1.2790472372902||1.2790472372902|1.2790472372902|1.2790472372902|1.2790472372902||1.2790472372902|1.2790472372902|1.2790472372902|1.2790472372902|1.2790472372902|1.2790472372902|1.2790472372902|1.2790472372902|1.2790472372902|1.2790472372902|1.2790472372902|1.2790472372902|1.2790472372902|1.2790472372902|1.2790472372902|1.2790472372902|1.2790472372902|1.2790472372902|1.2790472372902||1.2790472372902|1.2790472372902|1.2790472372902|1.2790472372902|1.2790472372902|1.2790472372902|1.2790472372902|1.2790472372902|1.2790472372902|1.244626185351|1.244626185351|1.1134735379543|1.0870782317123|1.0870782317123|1.0870782317123|1.0870782317123|1.0870782317123|1.0870782317123|1.0870782317123|1.0870782317123|1.0870782317123|1.0870782317123|1.0870782317123|1.0870782317123|1.0870782317123|1.0870782317123|1.0870782317123|1.0870782317123|1.0870782317123|-1.1384428870285|-1.1384428870285|-1.146603214697|-1.1571528810152|-1.1571528810152|-1.1571528810152|-1.1571528810152|-1.1571528810152|-1.1571528810152|-1.1571528810152|-1.1571528810152|-1.1571528810152|-1.1617733955395|-1.1617733955395|-1.1617733955395|-1.1739148431367|-1.1815720126967|-1.1921521740865|-1.2004358191966|-1.2071509118079|-1.2093054647099|-1.2093054647099|-1.2093054647099|-1.2093054647099|-1.2093054647099|-1.2093054647099|-1.2093054647099|-1.2093054647099|-1.2093054647099|-1.2125942904579|-1.2125942904579|-1.2125942904579|-1.2125942904579||-1.2197454681056|-1.2197454681056|-1.2197454681056|-1.2197454681056|-1.2197454681056|-1.2197454681056|-1.2197454681056|-1.2197454681056|-1.2197454681056|-1.2197454681056|-1.2197454681056|-1.2197454681056|-1.2197454681056|-1.2197454681056|-1.2197454681056|-1.2197454681056|-1.2528005430055|-1.2574450251076|-1.2810500194202|-1.2845000348235|-1.3121722430813|-1.3143914375954|-1.3456805101668|-1.3456805101668|-1.3456805101668|-1.3456805101668|-1.3456805101668|-1.3456805101668|-1.3456805101668|-1.3702208324312|-1.377734215617|-1.38799679729|-1.38799679729|-1.38799679729|-1.4136236181035|-1.4136236181035|-1.4136236181035|-1.4136236181035|-1.4136236181035|-1.4136236181035||-1.4136236181035|-1.4136236181035|-1.4136236181035|-1.4136236181035|-1.4136236181035|-1.4136236181035|-1.4136236181035|-1.4136236181035|-1.4136236181035|-1.4136236181035||-1.425930422296|-1.425930422296|-1.4431745270285|-1.4431745270285|-1.4431745270285|-1.4431745270285|-1.4431745270285|-1.4431745270285|-1.4431745270285|-1.4431745270285|-1.4431745270285|-1.4431745270285|-1.5965883046822|1.2437574564929|1.2315248780245|1.2246577438975|1.2246577438975||1.2246577438975|1.2246577438975|1.2246577438975|1.2246577438975|1.2246577438975|1.2174348773487|1.2174348773487|1.2174348773487|1.212705393845|1.1890670880279|1.11843007633|1.093617339478|1.093617339478|1.093617339478|1.0850090226838|1.0850090226838|1.0439489043762|0.95492101124152|0.91213440686711|0.87506605949941|0.84302342563805|0.81449261009624|0.79368476955893|0.79368476955893|0.79301130550884||0.79301130550884|0.79301130550884|0.79301130550884|0.75266763984916|0.74391017056701|0.74391017056701|0.74391017056701|0.74391017056701|0.74391017056701|0.74391017056701|0.74391017056701|0.74391017056701|0.74391017056701|0.74391017056701|0.74391017056701|0.74391017056701|-1.0207517426166|-1.0207517426166|-1.0207517426166|-1.0207517426166|-1.0207517426166|-1.0207517426166|-1.0207517426166|-1.0207517426166|-1.0476075290478|-1.0546750259439|-1.0710388965121|-1.1120210231136|-1.17430112768|-1.2231675116464|-1.2231675116464
01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE|-0.99976658385999|-0.99976658385999|-0.99976658385999|-1.029690628383||-1.0741673466601|-1.1030193067301|-1.1772686614713|-1.1918008370558|-1.1918008370558|-1.2074535534901|-1.2074535534901|-1.2905372928825|-1.3220858453873|-1.3528731199507|-1.4119978516636|-1.4229643774626|-1.5012937202053|-1.5367486161211|-1.6061651024795|-1.6904945741734|-1.7093655940088|-1.7093655940088|-1.7093655940088||-1.7093655940088|-1.7093655940088|-1.7093655940088|-1.7093655940088|-1.7093655940088|-1.7093655940088|-1.7093655940088|-1.7093655940088|-1.7093655940088|-1.7093655940088|-1.7093655940088||-1.7093655940088|-1.7648505961666|-1.836500648632|-1.8800007744788||-1.9144452660348|-1.9302169447769|-1.9746854510162|-1.9754838376414|-1.9988709124339|-2.0559677517428|-2.0637585560496|-2.0881095705226|-2.1879142791564|-2.1879142791564|-2.1879142791564|-2.1879142791564|-2.1879142791564|-2.1879142791564|-2.1879142791564|-2.1879142791564|-2.1879142791564|-2.1879142791564|-2.2288306429718||-2.2288306429718|-2.2574673311284|-2.3277914409694|-2.3397460585233|-2.5241623195671|-2.595373868533|-2.595373868533|-2.7001494081859|-2.7001494081859|-2.7001494081859|-2.7915547326808|-2.8046691798712|-2.8046691798712|-2.8046691798712|-2.9085213236837|2.2204914756346|2.2204914756346|2.2204914756346|2.2204914756346|2.2204914756346|2.2204914756346|2.2204914756346|2.2204914756346|2.2204914756346|2.2204914756346|2.2204914756346|2.2204914756346|2.2204914756346|2.0066190334661|2.0066190334661|1.8651322360948|1.810147073105|1.742955518084|1.742955518084|1.742955518084|1.742955518084|1.742955518084|1.5076147468933|1.5076147468933|1.5076147468933|1.5076147468933|1.5076147468933|1.5076147468933|1.5076147468933|1.5076147468933|1.5076147468933|1.5076147468933|1.4926275513843|1.4012528417591|1.23270315573|1.1732034953146|1.1518928046258|1.105991998782|-1.2489688482361|-1.2489688482361|-1.2489688482361|-1.2489688482361|-1.2489688482361|-1.2489688482361|-1.2489688482361|-1.2489688482361|-1.2489688482361||-1.2489688482361|-1.2489688482361|-1.2489688482361|-1.2489688482361|-1.2489688482361|-1.2489688482361|-1.2489688482361|-1.2489688482361|-1.254409806207|-1.2660108653209|-1.2949322051824|-1.2949322051824|-1.2949322051824|-1.2949322051824|-1.2949322051824|-1.3026570598064|-1.3026570598064|-1.3195300808415|-1.356358169428|-1.356358169428|-1.356358169428|-1.3926026954959|-1.3926026954959|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312|-1.446711287312||-1.446711287312|-1.446711287312|-1.446711287312|-1.4980125862275|-1.5020130611801|-1.5020130611801|-1.5020130611801|-1.5020130611801|-1.5020130611801|-1.5905700830778||1.1854670911467|1.1854670911467|1.1854670911467|1.1854670911467|1.1854670911467|1.1854670911467|1.1854670911467|1.1854670911467|1.1854670911467|1.1854670911467|1.1854670911467|1.0527411930469|0.91763538194495|0.91763538194495|0.91763538194495|0.89885597176902|0.84316219828252||0.83772289603699|0.83772289603699|0.83772289603699|0.83772289603699|0.83772289603699|0.83772289603699|0.83772289603699|0.83772289603699|0.83772289603699|0.83772289603699|0.78556250194806|0.78556250194806|0.78556250194806|0.78556250194806|0.78556250194806|0.78556250194806|0.77941391048717|0.77378261160319|0.77378261160319|-1.0284969385465|-1.0284969385465|-1.0284969385465|-1.0284969385465|-1.0284969385465|-1.0284969385465||-1.0284969385465|-1.0284969385465|-1.0284969385465|-1.0284969385465|-1.0284969385465|-1.0284969385465|-1.0284969385465|-1.0284969385465|-1.0284969385465|-1.0284969385465|-1.0969799653248|-1.1821271104523|-1.1821271104523|-1.211519010962|-1.3001544498745|-1.3565423854595|-1.3565423854595|-1.3565423854595|-1.3565423854595|-1.3565423854595|-1.3967137610918|-1.4403986440771|-1.446187375505|-1.4881971429004|-1.509063483412|-1.5689593764752|-1.5870486250888|-1.5870486250888|-1.6417206582505|-1.6821896629287|-1.7318774149102
01861|953051|/equities/one-group-hospitality|R2000GROWTH|-2.3906747394345|-2.3906747394345|-2.3906747394345|-2.3906747394345||-2.3906747394345|-2.3906747394345|-2.3906747394345|-2.3906747394345|-2.3906747394345|-2.3906747394345|-2.3906747394345|-2.3906747394345|-2.4741718298354|1.9986904304053|1.9986904304053|1.9986904304053|1.9986904304053|1.9986904304053|1.9986904304053|1.9986904304053|1.9986904304053|1.9986904304053|1.9986904304053||1.9986904304053|1.9574957821139|1.9574957821139|1.9574957821139|1.8340508775985|1.7671075877702|1.7671075877702|1.7671075877702|1.7671075877702|-1.990146744132|-1.990146744132||-1.990146744132|-1.9978407686286|-2.0081564260117|-2.0408288999094||-2.0408288999094|-2.0526988620773|-2.131897012967|-2.131897012967|-2.131897012967|-2.1521078266238|-2.1568924359744|-2.1568924359744|-2.1704249505937|-2.1917995289679|-2.1917995289679|-2.1917995289679|-2.1917995289679|-2.1917995289679|-2.1917995289679|-2.1917995289679|-2.1917995289679|-2.1917995289679|-2.1917995289679||-2.1917995289679|-2.1917995289679|-2.1917995289679|-2.1917995289679|-2.1917995289679|-2.1917995289679|-2.1917995289679|-2.1917995289679|-2.2389438765706|-2.2582709609868|-2.2722455063795|-2.2884782993501|-2.3852648761213|-2.4766831758221|-2.5077034701462|-2.6113371837531|-2.6382024407823|-2.8028073105349|-2.8028073105349|2.3475504267123|2.3475504267123|2.3475504267123|2.3475504267123|2.3475504267123|2.3475504267123|2.3475504267123|2.3475504267123|2.3475504267123|2.3475504267123|2.3475504267123|2.3475504267123|2.3475504267123|2.3475504267123|2.3475504267123|2.3475504267123|2.3475504267123|2.3475504267123|2.3475504267123|2.3475504267123|2.3475504267123|2.3475504267123|2.3475504267123|2.2033894181148|-2.8917895158247|-2.9258771825847|-2.9411656754764|-2.9411656754764|-2.966328649339|-2.9781737362691|-2.9781737362691|-2.9781737362691|-2.9797937841339|-2.9797937841339|-2.9797937841339|-3.0647708675511|-3.0890176849506|-3.1091529215863|-3.1255587168855|-3.1320232795986|-3.1320232795986|-3.1539147747128|-3.1987941941254||-3.2310989424078|-3.2310989424078|-3.2310989424078|-3.2310989424078|-3.2310989424078|-3.2310989424078|-3.2310989424078|-3.2310989424078|-3.3051984895689|-3.3051984895689|-3.3051984895689|-3.3640872360846|-3.4573191273632|-3.557060714173|-3.557060714173|-3.5834951352275|-3.5835613223355|-3.5963903370214|-3.7241943018319|-3.7241943018319|-3.741326956471|-3.8305299331968|-3.9554778128006|-4.193614154959|-4.2619658773743|-4.2957619368592|-4.4690133398946|-4.6415703634616|-4.6573003906007|-4.7619839396737|3.6604471430175|3.6604471430175|3.6604471430175|3.6604471430175|3.6604471430175|3.6604471430175|3.6604471430175|3.6604471430175|3.6604471430175|3.6604471430175||3.6604471430175|3.3752255337795|3.3752255337795|3.3752255337795|3.3752255337795|3.3752255337795|3.2389513878862|3.2389513878862|-4.1759121912036|-4.1759121912036||-4.1759121912036|-4.1759121912036|-4.1759121912036|-4.1759121912036|-4.1759121912036|-4.1759121912036|-4.1759121912036|-4.1759121912036|-4.1759121912036|-4.1759121912036|-4.1759121912036|-4.1759121912036|-4.1759121912036|-4.2390691061057|-4.2967433818222|-4.5213815777436|-4.5380161109014||-4.5380161109014|-4.5380161109014|-4.5380161109014|-4.5380161109014|3.6804667932809|3.6804667932809|3.6804667932809|3.6804667932809|3.6804667932809|3.4267855731448|3.1219839749292|2.7076821258284|2.5665136366661|2.5425642559037|2.5425642559037|2.5361771130016|2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282||2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282|2.521681660282|-3.039874564057|-3.039874564057|-3.039874564057|-3.039874564057|-3.039874564057|-3.039874564057|-3.039874564057|-3.039874564057|-3.039874564057|-3.039874564057|-3.039874564057|-3.039874564057|-3.039874564057|-3.039874564057|-3.1154162204325|-3.3243514604105|-3.4492793024396|-3.5064214932493|-3.5756072322055
01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.21392343105674|0.21392343105674|0.21392343105674||0.21124269964298|-0.36254607248943|-0.36254607248943|-0.37821783990376|-0.38660317627051|-0.39944796559389|-0.40788662761644|-0.41187401977066|-0.41922113097248|-0.43902348088487|-0.44999832198867|-0.45738702169004|-0.46699670510097|-0.47107966527457|-0.49675517098898|-0.51528352020841|-0.54517058331283||-0.55024955723882|-0.55024955723882|-0.55024955723882|-0.57948283690215|-0.60564758532578|-0.61923064847053|-0.63721184635891|-0.69654094571023|-0.77744547188447|-0.84120055106133|-0.8828672696799|-0.97799695748422|-0.99551330692606|0.56149993711608|0.56149993711608|0.56149993711608|0.56149993711608|0.56149993711608|0.49273327847208|0.18997031571562|0.068428132788952|-0.28630208377859|-0.30606897511771|-0.31098220374507|-0.31159688809759||-0.33537432197339|-0.36219924874446|-0.3913380524333|-0.40720895410861|-0.43277661785247|-0.46499068107607|-0.62063964005314|-0.68721315535746|-0.68721315535746|-0.71608684099208|-0.72159932767776|-0.72159932767776|-0.72159932767776|-0.72159932767776|-0.7409548038181|-0.74202749904982|-0.74202749904982|-0.74380944471545|-0.74380944471545|-0.74380944471545|-0.74380944471545|-0.74380944471545|-0.74380944471545|-0.74380944471545|-0.74380944471545|-0.76494936425362|-0.7818440957433|-0.7818440957433|-0.7818440957433|-0.7818440957433|-0.7818440957433
01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-32.98743343325|-33.219771654686|-33.219771654686|-33.219771654686|-33.219771654686|-33.629190850346|-34.105766852795|-34.57029722366|32.564261560887|32.564261560887|32.564261560887|32.564261560887|32.564261560887|32.564261560887|32.564261560887|32.564261560887|32.564261560887|32.564261560887|32.564261560887|32.564261560887|32.564261560887|32.564261560887|32.564261560887|32.564261560887|32.564261560887|32.564261560887|32.564261560887|32.564261560887|32.564261560887|32.564261560887|32.564261560887|32.564261560887|32.564261560887|32.564261560887||32.564261560887|32.417788749768|31.979767964762|31.598074566966|31.380082275742|30.839537676036|-33.0188246308|-33.0188246308|-33.0188246308|-33.0188246308|-33.0188246308|-33.0188246308|-33.0188246308|-33.0188246308|-33.0188246308|-33.0188246308|-33.126550889751|30.733072497029|30.733072497029|30.733072497029|30.733072497029|30.733072497029|30.733072497029|30.733072497029|30.733072497029|30.733072497029|30.733072497029|30.733072497029|30.733072497029|30.733072497029|30.733072497029|30.733072497029|30.733072497029|30.733072497029|30.733072497029|25.969996248227|25.969996248227|25.641663324548|25.531292133545|25.485328709901||25.485328709901|25.122587667373|24.553430012495|24.432105769383|24.432105769383|23.972062364405|23.876003872693|23.876003872693|23.732671935739|23.732671935739||23.732671935739|23.732671935739|23.732671935739|23.732671935739|23.732671935739|23.732671935739|23.732671935739|23.35741277026|23.034218401289|23.034218401289|23.034218401289|23.034218401289|23.034218401289|23.034218401289|23.034218401289|23.034218401289|23.034218401289||23.034218401289|23.034218401289|23.034218401289|23.034218401289|22.957245643462|22.957245643462|22.911723617082|22.911723617082|22.863054338508|22.863054338508|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687||-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-24.233457153687|-25.903842044813|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.127068235292|-26.133964964432|-26.590845899099|-26.900294441111
01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4379743345123|8.4244158806118|8.4182400241728|8.4013782094183|8.3887532629638|8.3819479322068|8.3670342174126|8.3670342174126|8.3644247367737|8.3644247367737|8.3515828268127|8.3395363110521|8.3111514270547|8.292946093639|8.2727179453994|8.2552423395741|8.2386023642872|8.2203414310188|8.1782461127938|8.1541626145775|8.1051809181035|8.0679785796073|8.0238648065889|7.9720716618789|7.9234128156517|7.8643473165139|7.7976083244334|7.7245652902402|7.6495167666318|7.5625183244151|7.4772425381786
01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE|-28.139206182755|-28.139206182755|-29.175784918773|-30.759496047321||-30.759496047321|27.347598810981|27.347598810981|27.347598810981|27.347598810981|27.347598810981|27.347598810981|27.347598810981|27.276736635808|27.276736635808|27.276736635808|27.276736635808|27.276736635808|27.276736635808|27.276736635808|27.276736635808|27.276736635808|26.709984667703|26.404101985205||26.404101985205|26.404101985205|25.968724402575|25.791917121839|25.726573719395|25.15619231795|24.271325552184|23.831146464207|23.831146464207|23.831146464207|23.564972294148||23.564972294148|23.564972294148|23.564972294148|23.564972294148||23.52358085665|23.262762727041|23.145046858544|22.854659452702|22.854659452702|22.854659452702|22.854659452702|22.854659452702|22.854659452702|22.14517772492|21.47622890511|21.47622890511|21.47622890511|21.47622890511|21.252476480701|20.867196483853|20.63870030892|20.63870030892|20.387444618147||20.17382804862|19.415364498466|-22.40824290587|-22.40824290587|-22.40824290587|-22.40824290587|-22.40824290587|-22.925548779451|-23.012554419795|-23.136227602875|-23.136227602875|-23.136227602875|-23.21580727356|-23.620898276096|-23.843775146014|-24.091265451769|-24.091265451769|-24.32630195329|-24.32630195329|-24.32630195329|-24.32630195329|-24.76716452723|-24.76716452723|-24.76716452723|-24.76716452723|-24.76716452723|-24.76716452723|-24.76716452723|-24.76716452723|-24.818305934005|-24.818305934005|-24.818305934005|-24.818305934005|-24.818305934005|21.962526846086|21.962526846086|21.962526846086|21.962526846086|21.962526846086|21.419475184718|21.167987513292|21.167987513292|21.167987513292|21.167987513292|21.167987513292|21.167987513292|21.167987513292|21.167987513292|21.167987513292|21.167987513292|21.167987513292|21.167987513292|21.167987513292|21.167987513292|21.167987513292|21.167987513292|21.167987513292|21.167987513292|21.167987513292|-23.415403253921|-23.415403253921|-23.415403253921||-23.415403253921|-23.415403253921|-23.415403253921|-23.415403253921|-23.415403253921|-23.415403253921|-23.415403253921|-23.415403253921|-23.415403253921|-23.415403253921|-23.415403253921|-23.415403253921|-23.415403253921|-23.415403253921|-23.415403253921|-23.415403253921|-23.415403253921|-23.415403253921|-23.415403253921|-23.415403253921|-23.415403253921|-23.415403253921|-23.574892767147|-25.001897456327|22.077873704268|22.077873704268|22.077873704268|22.077873704268|21.490692771622|21.143548051004|21.143548051004|21.143548051004|21.143548051004|21.143548051004|21.143548051004|21.143548051004|21.05449850414|20.802466314194|20.802466314194|20.73274042116||20.696378411037|20.085420914472|19.299911203186|19.288791539714|19.236989315401|-21.794352339004|-21.794352339004|-21.794352339004|-21.794352339004|-22.359836046668||-22.761742606745|-22.761742606745|-22.761742606745|-22.761742606745|-22.761742606745|-22.761742606745|-22.761742606745|-22.761742606745|-22.761742606745|-22.761742606745|-22.761742606745|-22.761742606745|-22.761742606745|-22.761742606745|-23.140825394111|-23.198134527554|-23.198134527554||-23.198134527554|-23.587649992163|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807||-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-23.687123047807|-24.68458221963|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749|22.192195351749
01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE|16.874992515369|16.874992515369|16.874992515369|16.874992515369||16.684991573541|16.638509092369|16.638509092369|16.638509092369|16.638509092369|16.473066446558|16.23967295207|16.23967295207|16.23967295207|16.23967295207|-16.552828021292|-16.552828021292|-16.552828021292|-16.552828021292|-16.552828021292|-16.552828021292|-16.552828021292|-16.552828021292|-16.552828021292||-16.552828021292|-16.552828021292|-16.552828021292|-16.552828021292|-16.552828021292|-16.552828021292|-16.552828021292|-16.552828021292|-16.552828021292|-16.552828021292|-16.552828021292||-16.624809366072|-16.851454158188|-17.212171973521|16.081632847662||16.081632847662|16.081632847662|16.081632847662|16.081632847662|16.081632847662|16.081632847662|16.081632847662|16.081632847662|16.000703223409|15.95522550285|15.774972954726|15.714969042645|15.588020620198|15.523019013399|15.523019013399|15.17668807241|14.842153519752|14.490712047608|14.490712047608||14.490712047608|14.108252161047|14.108252161047|14.108252161047|14.108252161047|14.108252161047|14.108252161047|14.108252161047|14.108252161047|14.108252161047|14.108252161047|14.108252161047|14.108252161047|14.082339630539|14.082339630539|14.082339630539|14.082339630539|14.082339630539|14.082339630539|14.082339630539|14.082339630539|14.082339630539|14.082339630539|13.999821885885|-15.314876359701|-15.314876359701|-15.314876359701|-15.314876359701|-15.314876359701|-15.586640351348|-15.645915301365|-15.645915301365|-15.645915301365|-15.645915301365|-15.878795128975|14.504472851746|14.504472851746|14.504472851746|14.504472851746|14.504472851746|14.504472851746|14.504472851746|14.504472851746|14.504472851746|14.504472851746|14.504472851746|14.504472851746|14.504472851746|14.504472851746|14.504472851746|14.49580327669|14.350424697454|-15.396630251137|-15.396630251137|-15.396630251137|-15.396630251137|-15.396630251137|-15.396630251137|-15.396630251137|-15.396630251137|-15.396630251137|-15.396630251137||-15.396630251137|-15.396630251137|-15.396630251137|-15.396630251137|-15.396630251137|-15.396630251137|-15.396630251137|-15.396630251137|-15.396630251137|-15.396630251137|-15.396630251137|-15.396630251137|-15.396630251137|-15.396630251137|-15.396630251137|-15.396630251137|-15.396630251137|-15.415284913876|-15.415284913876|-15.415284913876|-15.415284913876|-15.415284913876|-15.415284913876|-15.415284913876|14.041063722839|14.041063722839|14.041063722839|14.041063722839|14.041063722839|14.041063722839|14.041063722839|14.041063722839|14.041063722839|14.041063722839|14.041063722839|14.041063722839|14.041063722839|13.906181689622|13.878286292673|13.878286292673||13.8322671462|13.8322671462|13.662725660004|-14.826628198887|-14.826628198887|-14.826628198887|-14.826628198887|-14.826628198887|-14.826628198887|-14.826628198887||-14.826628198887|-14.826628198887|-15.039197540575|-15.067421337427|-15.067421337427|-15.067421337427|-15.067421337427|-15.067421337427|-15.067421337427|-15.067421337427|-15.309361055966|-15.309361055966|-15.309361055966|-15.500946966643|-15.500946966643|-15.500946966643|-15.500946966643||-15.500946966643|14.291180552943|14.291180552943|14.291180552943|14.291180552943|14.291180552943|14.291180552943|14.291180552943|14.291180552943|14.291180552943|13.863149742413|13.863149742413|13.645911327256|13.491289791414|13.414210832724|13.244123658217|-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573||-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573|-14.781390266573|-15.447100088503|-15.815111025071|-16.032067784442|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761|14.823117478761
01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01868|962434|/equities/stem-cell-therapeutics-corp.|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE|48.053737377147|47.345557515471|47.345557515471|47.345557515471||47.345557515471|47.345557515471|47.345557515471|47.345557515471|47.345557515471|47.345557515471|47.345557515471|47.345557515471|47.345557515471|46.563029209209|46.563029209209|46.563029209209|46.563029209209|46.563029209209|46.563029209209|46.563029209209|44.441699256977|42.829584437571|-48.750973975649||-48.750973975649|-48.750973975649|-48.750973975649|-48.750973975649|-48.750973975649|-48.750973975649|-48.750973975649|-48.750973975649|-48.750973975649|-48.750973975649|-48.750973975649||-48.750973975649|-48.750973975649|-48.750973975649|-48.750973975649|-48.750973975649|-48.750973975649|-48.750973975649|-48.750973975649|-48.750973975649|-48.750973975649|-49.09469253486|-49.89688228971|-50.225423859294|-50.489409522177|-50.489409522177|-50.489409522177|43.819493075102|43.819493075102|43.819493075102|43.819493075102|43.819493075102|43.819493075102|43.819493075102|43.819493075102||43.467770863341|43.254191823322|42.660964756991|42.660964756991|42.660964756991|42.660964756991|42.116300138925|42.107400400875|40.86428227186|39.42144759231|39.364945452686|39.364945452686|39.364945452686|39.364945452686|39.364945452686|39.364945452686|39.364945452686|39.364945452686|39.364945452686|39.364945452686|39.364945452686|39.364945452686|38.292715753974|38.099017894725|38.099017894725|38.099017894725|38.099017894725|38.099017894725|38.099017894725|38.099017894725|38.099017894725|38.096995751627|38.096995751627|36.673607526629|36.581245969832|36.581245969832|36.581245969832|36.581245969832|36.307496997052|33.895080112013|32.368644421402|30.794326880578|29.861710763644|-34.376856875397|-34.376856875397|-34.376856875397|-34.376856875397|-34.376856875397|-34.376856875397|-34.376856875397|-34.376856875397|-34.376856875397|-34.376856875397|-34.376856875397|-34.376856875397|-34.376856875397|-34.376856875397|-34.376856875397|-34.376856875397|-34.376856875397|-34.376856875397|-34.376856875397||-34.376856875397|-34.376856875397|-34.376856875397|-34.376856875397|-34.546155136327|-34.546155136327|-34.546155136327|-34.546155136327|-34.546155136327|-34.546155136327|-34.546155136327|-34.546155136327|-34.546155136327|-34.546155136327|-34.630450321017|-34.646284077761|-35.365959456892|32.429220990533|32.429220990533|32.429220990533|32.429220990533|32.429220990533|32.429220990533|32.429220990533|32.429220990533|32.429220990533|32.429220990533|32.429220990533|32.429220990533|32.429220990533|32.429220990533|32.429220990533|-37.043629943119|-37.043629943119|-37.043629943119|-37.043629943119|-37.043629943119|-37.043629943119|-37.043629943119|-37.043629943119||-37.203433054192|-37.203433054192|-37.203433054192|-37.203433054192|-37.203433054192|-37.203433054192|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136||-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136||-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-37.541283210136|-38.039936743758|-38.039936743758|-38.039936743758|-38.039936743758|-38.039936743758|-41.272150899064|-42.033815903671|-42.033815903671|-42.033815903671|-42.033815903671|-42.033815903671|-42.033815903671|-42.033815903671|-42.033815903671|-42.033815903671|-42.033815903671|-42.033815903671||-42.033815903671|-42.529239278378|-44.895267492468|-44.949822892298|-44.949822892298|-45.005336643976|-46.784263480285|-48.065291789483|-49.186039116293|-49.186039116293|-50.051987173722|-51.506780733186|-54.658928157761|-54.658928157761|-79.605177404565|-79.894084614827|-80.170307152906|-80.170307152906|-80.170307152906|-80.170307152906|-80.170307152906|-80.170307152906|-80.170307152906|-80.170307152906|-80.170307152906|-80.170307152906|-80.170307152906|-80.170307152906|-81.705514842695|-81.705514842695|-81.705514842695
01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE|-11.682744578208|-11.682744578208|-11.682744578208|-11.682744578208||-11.682744578208|-11.682744578208|-11.876938638516|-11.983948507216|-11.983948507216|10.952103954936|10.952103954936|10.952103954936|10.952103954936|10.952103954936|10.952103954936|10.952103954936|10.952103954936|10.952103954936|10.883637488313|10.844042102968|10.793934972722|10.608103077051|10.608103077051||10.608103077051|10.488878768327|-11.637700415439|-11.637700415439|-11.637700415439|-11.637700415439|-11.637700415439|-11.637700415439|-11.646889157634|-11.847888570191|-11.847888570191||-11.927375428281|-11.980617134928|11.025884483831|11.025884483831|11.025884483831|11.025884483831|11.025884483831|11.025884483831|11.025884483831|11.025884483831|11.025884483831|11.025884483831|11.025884483831|11.025884483831|11.025884483831|11.025884483831|11.025884483831|11.025884483831|11.025884483831|11.025884483831|10.763221315296|10.719741119985|10.719741119985|10.719741119985||10.719741119985|10.719741119985|10.719741119985|10.719741119985|10.719741119985|10.719741119985|10.719741119985|10.719741119985|10.719741119985|10.719741119985|10.719741119985|10.615057007079|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.555234456221|10.438593944091|10.327442181935|10.327442181935|10.327442181935|10.327442181935|10.068558124293|10.046133051671|10.046133051671|9.906347551122|9.7098140271426|9.7098140271426|9.7098140271426||9.7098140271426|9.7098140271426|9.7098140271426|9.7098140271426|9.7098140271426|9.7098140271426|9.7098140271426|9.7098140271426|9.7098140271426|9.7098140271426|9.7098140271426|9.7098140271426|9.7098140271426|-10.41187960519|-10.41187960519|-10.41187960519|-10.41187960519|-10.41187960519|-10.41187960519|-10.484588445136|-10.484588445136|-10.563319856269|-10.669800050107|-10.766131571987|-10.766131571987|-10.766131571987|-10.766131571987|-10.826088227434|-10.826088227434|-10.844097973686|-10.975220284839|-11.116568512852|-11.116568512852|-11.117853742104|-11.234282393435|-11.359202485592|10.208656008898|10.208656008898|10.208656008898|10.208656008898||10.208656008898|10.208656008898|10.062951493991|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227||10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227|10.007010738227||10.007010738227|10.007010738227|10.007010738227|10.007010738227|9.8819561977887|-10.90407634788|-10.90407634788|-10.90407634788|-10.90407634788|-10.90407634788|-10.90407634788|-10.90407634788|-10.90407634788|-10.90407634788|-10.90407634788|-10.90407634788|-10.90407634788|-10.90407634788|-11.03730743255|-11.057852673337|-11.057852673337|-11.057852673337|-11.057852673337|-11.057852673337|-11.057852673337||-11.057852673337|-11.057852673337|-11.057852673337|-11.057852673337|-11.057852673337|-11.057852673337|-11.057852673337|-11.057852673337|-11.057852673337|-11.057852673337|-11.107891373949|-11.298469561835|-11.298469561835|-11.298469561835|-11.298469561835|-11.298469561835|-11.298469561835|-11.405211507278|-11.405211507278|-11.405211507278|-11.405211507278|-11.411643930666|-11.411643930666|-11.554375314408|-11.554375314408|-11.592711448332|-11.689613024018|-11.698534189946|-11.698534189946|-11.94569021008|-11.94569021008
01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE|6.5448424093001|6.4276026611055|6.2801141611432|-7.1737672186151||-7.1737672186151|-7.1737672186151|-7.1737672186151|-7.1737672186151|-7.1737672186151|-7.2566301399089|-7.3515891558171|-7.5239879562061|-7.5645375875344|-7.5645375875344|-7.5645375875344|-7.6758750707695|-7.727093549987|-7.727093549987|-7.727093549987|-7.727093549987|-7.727093549987|-7.727093549987|-7.727093549987||-7.8182007946217|-7.8182007946217|-7.8182007946217|-8.0213343741325|7.0452548921924|7.0452548921924|7.0452548921924|7.0452548921924|7.0452548921924|7.0452548921924|7.0452548921924||7.0452548921924|7.0452548921924|7.0452548921924|7.0452548921924||7.0452548921924|7.0452548921924|7.0452548921924|7.0452548921924|7.0452548921924|7.0452548921924|7.0452548921924|7.0452548921924|7.0452548921924|7.0452548921924|7.0452548921924|7.0452548921924|7.0452548921924|7.0452548921924|7.0452548921924|6.5830611322567|-7.419250951116|-7.419250951116|-7.419250951116||-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.419250951116|-7.6436679238406|-7.6436679238406|-7.6436679238406|-7.6436679238406|-7.6436679238406|-7.7374085976379|-7.9940651604088|-8.0025722658802|-8.0592469811626|-8.1591632233933|-8.2060147774303|-8.2850163526097|-8.3665557852311|-8.3665557852311|-8.3665557852311|-8.3665557852311|-8.3665557852311|-8.3665557852311|-8.3665557852311|-8.3665557852311|-8.4730784088289|-8.647665119824|-8.6913146539201|-8.6913146539201|-8.8272934537982|-8.8539723341666|-8.8539723341666|-8.8539723341666|-8.8539723341666|-8.8539723341666||-8.8539723341666|-8.8539723341666|-8.8539723341666|-8.8539723341666|-8.8539723341666|-8.8539723341666|-8.8539723341666|-8.8539723341666|-8.8539723341666|-8.8539723341666|-8.8539723341666|-8.8539723341666|-8.8539723341666|-8.8539723341666|-8.8539723341666|-8.8539723341666|-8.8539723341666|-8.8539723341666|-8.8539723341666|-8.8539723341666|-8.8539723341666|-9.0141360963939|-9.0145204584243|-9.0145204584243|-9.2141891100277|-9.3352098573435|-9.4135449791135|-9.4135449791135|-9.4135449791135|-9.4719862794273|-9.4719862794273|-9.4719862794273|-9.5666513283377|-9.6985336458903|-9.6985336458903|-9.6985336458903|-9.8086547129086|-9.8086547129086|-9.8086547129086|-9.8668384808888||-10.015653691754|-10.168183433256|-10.168183433256|-10.420759796259|-10.725579761131|-10.725579761131|-10.906705192574|-10.959549296354|-10.959549296354|9.9543726574395||9.9543726574395|9.9543726574395|9.9543726574395|9.9543726574395|9.9543726574395|9.9543726574395|9.9543726574395|9.9081921192247|9.8040872995198|9.8040872995198|9.8040872995198|9.615292418658|9.615292418658|9.453658700717|9.4204165837572|9.4204165837572|9.4204165837572||8.986574109109|8.8964754387568|8.8964754387568|8.8964754387568|8.8964754387568|8.8964754387568|8.8964754387568|8.8964754387568|8.8964754387568|8.8964754387568|8.8964754387568|8.8964754387568|8.8964754387568|8.8964754387568|8.8394164823637|7.7332402095911|7.6655450248847|7.3989386982531|7.3790987803771|7.1891093071119|7.1011219351177|6.8162464133771|6.7824962130158|6.403051295873|-7.7255809441646||-7.7255809441646|-7.7255809441646|-7.7255809441646|-7.7255809441646|-7.7255809441646|-7.7255809441646|-7.8085372112524|-7.8085372112524|-7.8085372112524|-7.9567077052076|-8.1891198833209|-8.2079611574524|-8.2727120755903|-8.513847019804|-8.6159439104702|-8.6159439104702|-8.6159439104702|-8.6159439104702|-8.6159439104702|-8.6159439104702|-8.6159439104702|-8.6160488678245|-8.7169986116918|-8.7406486804478|-8.7406486804478|-8.7406486804478|-8.7406486804478|-8.7406486804478|-8.7406486804478|-9.0734985465465|-9.2061092185376
01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE|25.923338588851|25.923338588851|25.923338588851|25.923338588851||25.923338588851|25.923338588851|25.923338588851|25.923338588851|25.923338588851|25.923338588851|25.923338588851|25.923338588851|25.923338588851|25.923338588851|25.923338588851|25.923338588851|25.923338588851|25.923338588851|25.923338588851|25.923338588851|25.923338588851|25.923338588851|25.923338588851||25.441375291764|25.178195357786|22.807512760734|22.807512760734|22.296591441472|21.989218571274|21.628059442936|21.574933219947|20.81421436314|19.020793003553|15.958103227079||-20.205928092195|-20.205928092195|-20.205928092195|-20.205928092195||-20.205928092195|-20.205928092195|-20.205928092195|-20.205928092195|-20.205928092195|-20.52098772812|15.300413550479|15.300413550479|15.300413550479|15.300413550479|-19.799448597972|-19.799448597972|-19.799448597972|-19.799448597972|-19.799448597972|-19.799448597972|-19.799448597972|-19.799448597972|-19.799448597972||-19.799448597972|-19.799448597972|-19.799448597972|-19.799448597972|-21.278387825295|-21.757047168198|-22.317918821378|16.555721484816|16.555721484816|16.555721484816|16.555721484816|16.555721484816|15.50871352266|13.202595087611|13.202595087611|-18.456322930659|-19.314247950806|-20.659339113673|-20.659339113673|-20.659339113673|-20.783214498522|-20.783214498522|-20.783214498522|-20.783214498522|-20.783214498522|-20.783214498522|-20.783214498522|-21.2098699452|-21.2098699452|15.94710189612|15.94710189612|15.94710189612|15.94710189612|15.94710189612|15.94710189612|15.94710189612|15.94710189612|15.94710189612|15.94710189612|15.94710189612|14.964594614743|14.964594614743|14.782276749874|13.764218145239|12.538410376163|12.538410376163|12.316011215417|11.840568146406|11.002297968002|10.590331336229|-12.541318067883|-12.541318067883|-12.541318067883|-12.541318067883|-12.541318067883|-12.541318067883|-12.694233348829|-12.694233348829|-12.694233348829|-12.694233348829|-13.110436946002|-13.130907200165||-13.130907200165|-13.130907200165|-13.130907200165|-13.130907200165|-13.130907200165|-13.130907200165|-13.130907200165|-13.130907200165|-13.309897050138|11.377268363093|11.377268363093|11.377268363093|11.377268363093|11.377268363093|11.377268363093|11.358730264344|9.6435749219947|-10.418883199262|-10.574397344876|-10.574397344876|-10.574397344876|-11.018219333544|9.185006139934|9.185006139934|9.185006139934|9.185006139934|9.185006139934|9.185006139934|9.185006139934|9.185006139934|9.0508930614348|9.0508930614348|9.0508930614348|9.0508930614348|9.0508930614348|9.0508930614348|9.0508930614348|9.0508930614348|9.0508930614348|9.0508930614348||9.0508930614348|8.557547985487|8.4330295848948|8.4330295848948|8.4330295848948|8.4330295848948|7.9451213201|7.9001349696533|7.889855012669|7.889855012669||7.889855012669|7.889855012669|7.889855012669|7.889855012669|7.889855012669|7.889855012669|7.8220104215033|7.8178121246108|7.6907453311169|7.6907453311169|7.6907453311169|7.6907453311169|7.6907453311169|7.6907453311169|7.6907453311169|7.6907453311169|7.6907453311169||7.3924871860566|7.3924871860566|7.3352806640042|7.3352806640042|6.9450381509037|6.9450381509037|6.864708269522|6.864708269522|6.4870810121136|6.4284180899282|6.2853310394971|6.167083151093|6.167083151093|6.167083151093|6.167083151093|6.167083151093|5.998287987866|5.998287987866|5.998287987866|5.998287987866|5.9388587211658|-7.621497242268|-7.621497242268|-7.621497242268|-7.621497242268||-7.621497242268|-7.621497242268|-7.621497242268|-7.621497242268|-7.621497242268|-7.621497242268|-7.621497242268|-7.621497242268|-7.621497242268|-7.621497242268|-8.1444414905001|-8.4518174112483|-8.4518174112483|-8.4518174112483|-8.9322415392315|-9.1986571462856|-9.5155080327178|-9.5752511265381|-9.5752511265381|-9.5752511265381|-9.7810642968981|-9.7810642968981|-9.7810642968981|-9.7810642968981|-9.7810642968981|-9.7810642968981|-9.7810642968981|-9.7810642968981|-9.893904660738|-10.274116435091|-10.598740911529
01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE|59.323679679276|59.323679679276|59.323679679276|59.323679679276||59.323679679276|59.323679679276|59.071861630945|58.961516466702|58.278401152916|54.579246910222|51.465339700618|51.465339700618|51.465339700618|51.465339700618|51.465339700618|51.465339700618|51.465339700618|51.465339700618|51.465339700618|51.465339700618|51.465339700618|50.590290145344|50.590290145344||50.590290145344|50.578717314522|50.578717314522|50.578717314522|50.578717314522|50.4480430675|49.870048319018|49.788494949062|49.788494949062|49.788494949062|49.788494949062||49.788494949062|49.788494949062|49.788494949062|49.788494949062||49.788494949062|49.484716711794|49.309965039132|48.94297953108|48.94297953108|48.661506551935|48.464633838451|48.464633838451|48.464633838451|48.464633838451|-52.762895153357|-52.762895153357|-52.762895153357|-52.762895153357|-52.762895153357|-52.762895153357|-52.762895153357|-52.762895153357|-52.762895153357||-52.762895153357|-52.762895153357|-52.762895153357|-52.762895153357|-52.762895153357|-52.762895153357|-52.762895153357|-54.288217277873|-55.119634755837|-55.981904701378|-56.322412660566|-56.322412660566|-56.707976774481|-56.707976774481|-57.513189393962|-57.513189393962|-57.513189393962|-57.513189393962|-57.513189393962|49.786206971659|49.786206971659|49.786206971659|49.786206971659|49.786206971659|49.477430655827|49.477430655827|49.477430655827|49.477430655827|49.477430655827|49.477430655827|48.856030705096|47.864264413718|47.864264413718|47.864264413718|47.864264413718|47.864264413718|47.864264413718|47.864264413718|47.864264413718|47.864264413718|47.864264413718|47.864264413718|47.864264413718|47.864264413718|47.864264413718|47.864264413718|47.864264413718|47.090693497|47.081326828332|46.952884277891|46.952884277891|46.952884277891|46.952884277891|46.952884277891|46.952884277891|46.952884277891|46.952884277891|46.952884277891|46.952884277891|46.952884277891|46.952884277891|46.952884277891||46.952884277891|46.952884277891|46.751927440047|46.751927440047|46.562695044809|45.62104937162|45.034759929504|45.034759929504|45.034759929504|44.572510007053|44.532262110292|44.532262110292|44.532262110292|43.542158629695|43.346401741229|43.346401741229|41.88100131587|40.726111767864|40.09534091073|40.09534091073|40.09534091073|38.904954052829|38.732386358057|38.732386358057|38.732386358057|38.732386358057|38.732386358057|38.732386358057|38.732386358057|38.732386358057|38.732386358057|38.732386358057|38.732386358057|38.732386358057|38.732386358057|38.732386358057|38.732386358057|38.484417162821|38.484417162821|38.484417162821||38.484417162821|37.852742312667|37.714715867275|37.714715867275|37.605237012697|-39.882431805085|-39.882431805085|-39.882431805085|-39.882431805085|-39.882431805085||-39.882431805085|-39.882431805085|-39.882431805085|-39.882431805085|-39.882431805085|-39.882431805085|-39.882431805085|-39.882431805085|-39.882431805085|-39.882431805085|-39.882431805085|-39.882431805085|-39.882431805085|-40.473719716017|-40.771580128993|-40.771580128993|-40.771580128993||-40.771580128993|-42.306757402779|37.657429758286|37.657429758286|37.657429758286|37.657429758286|37.657429758286|37.657429758286|37.657429758286|37.657429758286|35.936867042355|35.260032755327|34.291471806049|34.198302735752|33.532280698823|32.988643398336|31.320990604882|-35.782587469857|-35.782587469857|-35.782587469857|-35.782587469857|-35.782587469857|-35.782587469857|-35.782587469857|-35.782587469857||-35.782587469857|-35.782587469857|-35.782587469857|-35.782587469857|-35.782587469857|-35.782587469857|-35.782587469857|-35.782587469857|-35.782587469857|-35.782587469857|-37.686721419009|-38.091881911168|-38.091881911168|-38.091881911168|-39.401535422945|-39.495641773057|-39.495641773057|-39.495641773057|-39.495641773057|-39.495641773057|-39.924950226606|-39.924950226606|-39.924950226606|-40.066018691844|-40.066018691844|-40.40335444961|-41.282615232843|-41.348816118586|-41.348816118586|-41.853130987339|-42.353782468281
01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE|35.930315989539|35.930315989539|35.930315989539|35.930315989539||35.513683339274|34.231792181984|34.231792181984|34.231792181984|33.552596960085|33.315018876413|33.040159688589|33.040159688589|32.471865214901|32.312685043022|32.312685043022|32.312685043022|32.312685043022|32.120641675337|32.120641675337|32.120641675337|32.120641675337|31.869895125754|31.869895125754||31.869895125754|31.449414444732|31.449414444732|31.449414444732|31.23547762142|31.23547762142|31.23547762142|31.23547762142|31.23547762142|31.23547762142|31.23547762142||31.23547762142|31.23547762142|31.23547762142|31.23547762142||31.23547762142|31.23547762142|31.23547762142|31.23547762142|31.23547762142|31.23547762142|31.23547762142|31.23547762142|31.23547762142|31.23547762142|31.23547762142|31.23547762142|31.23547762142|31.23547762142|31.23547762142|31.23547762142|31.23547762142|31.23547762142|31.23547762142||30.896643090097|30.691018766721|30.691018766721|30.691018766721|30.691018766721|30.691018766721|30.691018766721|30.691018766721|30.691018766721|30.691018766721|30.691018766721|30.461132361448|29.736585751679|28.026118957893|-29.823895956815|-29.823895956815|-29.823895956815|-29.823895956815|-29.823895956815|-30.061079371573|-30.44900057207|-30.44900057207|-30.44900057207|-30.44900057207|-30.44900057207|-30.463333790947|-31.298898265813|-31.547053176004|-31.769581461559|29.378301176497|29.378301176497|29.378301176497|29.378301176497|29.378301176497|29.378301176497|29.378301176497|29.378301176497|29.378301176497|29.378301176497|29.378301176497|29.208667261809|28.887976461244|28.887976461244|28.283841881037|28.039418614058|28.039418614058|27.493798481257|27.034497511422|26.777219626677|26.561355005119|26.499005726547|26.475838479699|26.398197762528|26.398197762528|26.398197762528|26.398197762528|26.398197762528|26.398197762528|26.398197762528|25.963587116606|25.963587116606|25.963587116606||25.963587116606|25.963587116606|25.963587116606|25.963587116606|25.963587116606|25.661763640915|25.409842869719|25.409842869719|25.185958435227|25.049953515981|24.538282773731|-27.096897089682|-27.096897089682|-27.096897089682|-27.096897089682|-27.096897089682|-27.096897089682|-27.367663979753|-27.81962641105|25.648538691989|25.648538691989|25.648538691989|25.648538691989|25.648538691989|25.648538691989|25.648538691989|25.648538691989|25.648538691989|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189||25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189|25.308657163189||25.308657163189|25.308657163189|25.308657163189|25.044669744171|25.044669744171|24.583243287048|-27.070178593552|-27.070178593552|-27.070178593552|-27.070178593552|-27.070178593552|-27.070178593552|-27.070178593552|-27.653533076088|-27.96114730707|-28.061405813295|-28.061405813295||-28.061405813295|-28.799651317683|25.624795771261|25.624795771261|25.624795771261|25.624795771261|24.86310688723|24.539839710007|24.194339120842|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673||-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.195522952673|-27.425597800808|-28.1186087286|-28.813770470301|-29.597706142708|-29.893695424712|27.259666470046|27.259666470046|27.259666470046|27.259666470046|27.259666470046|27.259666470046|27.183354305332|27.183354305332|27.07594895264|26.946851140439|26.946851140439|26.802501446869|26.682334748535|26.398427265252|26.294038108358|26.294038108358|26.294038108358|26.294038108358|26.294038108358|26.163304448962|26.163304448962
01876|1129437|/equities/cortexyme-inc|R2000GROWTH|-0.7911550925312|-0.86240009313795|-0.96730566379067|-1.0000396252963||-1.0049304899194|-1.0049304899194|-1.0049304899194|-1.0049304899194|-1.0049304899194|-1.0983949879384|-1.2119055409206|-1.3243117212667|-1.4607907922085|-1.5976286622679|-1.7869262888802|-3.4066070425591|2.523841455189|2.523841455189|2.523841455189|2.523841455189|2.523841455189|2.523841455189|2.523841455189||2.3492683863282|-3.4938800389883|-3.4938800389883|-3.4938800389883|-3.4938800389883|-3.4938800389883|-3.6054222512374|-3.6501990674614|-3.6501990674614|-3.8075988026326|-4.0116654470966||3.2470140803773|3.2470140803773|3.2470140803773|3.2470140803773|3.2470140803773|3.2470140803773|3.2470140803773|3.2470140803773|3.2470140803773|3.2470140803773|3.2470140803773|3.2470140803773|3.2470140803773|3.2470140803773|3.0528713320051|2.8750905279503|2.8750905279503|2.8750905279503|2.8750905279503|2.6331678112564|2.6331678112564|2.6331678112564|2.6331678112564|2.6331678112564||2.3513474950324|2.0386306189972|1.8345896693819|1.5823218262585|1.5525519424448|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.5490259934829|1.4661400438864|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641||1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.445351882641|1.3170576844663|1.2471230792963|1.2471230792963|1.2346651825143||1.2346651825143|1.2346651825143|1.2346651825143|1.2346651825143|1.1925551821216|1.1925551821216|1.1833668405727|1.0947474552771|1.0947474552771|1.0947474552771||1.0947474552771|1.0947474552771|1.0947474552771|1.0268305356393|1.0093586335812|1.0093586335812|0.96428732852518|0.94476373306446|0.93445972724681|0.89773307822286|0.82581448976793|0.79312725668261|0.77642755020527|0.77642755020527|0.77642755020527|0.77642755020527|0.77642755020527||0.77642755020527|0.75491953016286|-1.0866208492772|-1.0866208492772|-1.0866208492772|-1.0866208492772|-1.0866208492772|-1.1589564812466|-1.2332960943695|-1.263629010465|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741||-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.287448745741|-1.3142430647364|-1.377403446276|-1.4986523888226|-1.4986523888226|-1.5721116085253|-1.5721116085253|-1.5806795446301|-1.5903450837136|-1.5903450837136|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898|-1.6227937209898
01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01878|1081602|/equities/everquote|R2000GROWTH|-17.183963695668|-17.183963695668|-17.548014816866|-17.748905324522||-18.045561525097|-18.084401259677|-19.284889841363|-20.20626688035|-21.037924448998|-21.362171346209|-21.362171346209|-22.092500984957|-24.029723816768|-25.114010741259|-25.114010741259|-25.373623346781|-25.895692480378|-25.9504090821|-26.435231583565|-26.670368750522|-26.670368750522|-26.670368750522|-26.949643858748||-27.3455835092|-27.3455835092|-27.3455835092|-27.3455835092|-27.3455835092|-27.3455835092|-27.3455835092|-27.3455835092|-27.3455835092|25.140156900342|25.140156900342||25.140156900342|25.140156900342|25.140156900342|25.140156900342|25.140156900342|25.140156900342|25.140156900342|25.140156900342|25.140156900342|25.140156900342|25.140156900342|25.140156900342|25.140156900342|25.140156900342|24.895622575206|24.895622575206|24.895622575206|24.895622575206|24.895622575206|24.859025994851|24.481695537119|24.067438739703|23.70493194148|23.651590363682||22.950050919446|22.950050919446|22.950050919446|22.950050919446|22.950050919446|22.950050919446|22.950050919446|22.950050919446|22.950050919446|22.950050919446|22.950050919446|22.950050919446|22.806745945516|21.695143672055|21.695143672055|21.564358630084|21.564358630084|19.210615385796|-21.797561551045|-21.797561551045|-21.797561551045|-21.797561551045|-21.797561551045|-21.797561551045|-21.797561551045|-21.797561551045|-21.797561551045|-21.797561551045|-21.999929429106|-22.472421647235|-22.801513520195|-22.801513520195|-22.813059850218|-23.5534009356|-24.137127918082|-24.330758642131|-24.330758642131|-24.330758642131|-24.330758642131|-24.330758642131|-24.926954135822|22.409955033156|22.409955033156|22.409955033156|22.409955033156|22.409955033156|22.409955033156|22.409955033156|22.409955033156|-25.493580017887|-25.493580017887|-25.493580017887|-25.493580017887|-25.493580017887|-25.493580017887|-25.493580017887|-25.493580017887|-25.493580017887|-25.493580017887|-25.493580017887|-25.493580017887|-25.493580017887||-25.510405848353|-25.510405848353|-25.510405848353|-25.510405848353|-25.510405848353|-25.510405848353|-25.510405848353|-25.753229271404|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736||-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.190382274736|-26.284612636165|-26.284612636165|-26.284612636165|23.924268195772||23.924268195772|23.924268195772|23.924268195772|23.924268195772|23.924268195772|23.924268195772|23.477386737029|23.040986352673|22.593039094862|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972||22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.18865347972|22.035725711347|21.533028309611|-26.119084956666|-26.119084956666|-26.119084956666|-26.119084956666|-26.119084956666|-26.119084956666|-26.119084956666|-26.119084956666||-26.119084956666|-26.119084956666|-26.119084956666|-26.172316898263|-26.313130022592|-26.907925752102|-26.907925752102|-26.907925752102|-26.907925752102|-27.701583601037|-29.653426197943|24.74645789631|24.74645789631|24.74645789631|24.74645789631|24.74645789631|24.74645789631|24.74645789631|23.900508705861|23.331120720712|22.955690003333|22.710303115498|22.710303115498|22.710303115498|22.129479583123|22.129479583123|22.129479583123|22.129479583123|22.129479583123|22.129479583123|22.129479583123
01879|1073473|/equities/evelo-biosciences|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01880|958814|/equities/spx-flow-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||16.691832671866|16.691832671866|16.691832671866|16.691832671866|16.691832671866|16.691832671866|16.368020307472|15.747888948576|15.345385024155|15.345385024155|15.081405882126||15.081405882126|15.081405882126|15.081405882126|15.081405882126|15.081405882126|15.081405882126|15.081405882126|15.081405882126|15.081405882126|15.081405882126|15.081405882126|15.081405882126|-17.416617432438|-17.416617432438|-17.416617432438|-17.416617432438|-17.416617432438|-17.416617432438|-17.416617432438|-17.416617432438|-17.475716435535|-17.475716435535|-17.475716435535|-17.475716435535|-17.475716435535|-17.475716435535|-17.666352258372|-18.121113603036|-18.224459401678|-18.493963657026|-18.493963657026|-18.493963657026|-18.592181720341|-18.717980055903|15.466537544689|15.466537544689|15.466537544689|15.466537544689|15.466537544689|15.466537544689|15.466537544689|15.466537544689|15.466537544689|15.466537544689|15.374882430158|15.374882430158|14.749617464138|14.749617464138|14.749617464138|14.749617464138|14.749617464138|14.749617464138|14.749617464138|14.749617464138|14.749617464138|14.749617464138|14.749617464138|14.749617464138|14.749617464138|14.749617464138|14.749617464138|14.738741007992||14.447490364918|14.049251236447|14.049251236447|14.049251236447|14.049251236447|-17.068084552543|-17.068084552543|-17.47231576471|-17.878275295773|-17.878275295773|-17.878275295773|-17.878275295773|-17.878275295773|-17.878275295773|-17.878275295773|-18.310660888396|-19.219979182043|-19.619943972917|-19.619943972917|-19.764938536057|16.896139049422|16.896139049422|16.896139049422|16.896139049422|16.467043028817|-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508||-19.356282664508|-19.356282664508|-19.356282664508|-19.356282664508|-19.682258554267|-20.075287125692|-20.718652166907|-21.570724184849|18.234227880145|18.234227880145||18.234227880145|18.234227880145|17.750252971279|17.685838020761|16.242874557132|16.208471331723|15.607746585351|14.609162313123|-17.618035302453|-17.618035302453|-17.618035302453|-17.618035302453|-17.618035302453|-17.618035302453|-17.7912168742|-17.7912168742|-17.7912168742||-17.7912168742|-17.7912168742|-18.123296181447|14.741125803439|14.741125803439|14.741125803439|14.741125803439|14.741125803439|14.377916686235|-17.169456028884|-17.169456028884|-17.169456028884|-17.169456028884|-17.199394941269|-17.381828308038|-18.102309332879|-18.160899121001|-18.463776648524|-19.218293711436|-19.218293711436|-19.218293711436|-19.218293711436|-19.218293711436|-19.218293711436|-19.218293711436||-19.218293711436|-19.218293711436|-19.218293711436|-19.218293711436|-19.218293711436|-19.3228622736|-19.3228622736|-19.3228622736|-19.3228622736|-19.435102972881|-22.41736511113|-23.7788505965|-23.918721668535|-24.653580657436|-25.040089068361|-25.444754648481|-25.444754648481|-25.444754648481|-25.444754648481|-25.444754648481|-25.444754648481|-25.444754648481|-25.444754648481|-25.444754648481|-25.444754648481|-25.803505103096|-25.940809211005|-25.940809211005|-26.038677808167|-26.648530452916|-26.885590095728
01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE|8.0865036648221|8.0865036648221|8.0865036648221|8.0865036648221||8.0865036648221|8.0865036648221|8.0865036648221|8.0865036648221|8.0865036648221|8.0500267525191|8.0140867963831|8.0140867963831|7.8323183341601|7.7432311006999|7.7432311006999|7.7432311006999|7.7432311006999|7.7432311006999|7.7432311006999|7.6768908143309|7.6768908143309|7.4892706243463|7.4892706243463||7.4892706243463|7.165856424114|-7.8964384716034|-7.8964384716034|-7.8964384716034|-7.8964384716034|-7.8964384716034|-7.8964384716034|-7.8964384716034|-7.8964384716034|-7.8964384716034||-7.8964384716034|-8.0388126806565|-8.0388126806565|-8.0575697108715||-8.1967444336645|-8.2664967682453|-8.2664967682453|-8.2664967682453|-8.3549964589644|-8.3611071024524|-8.4040815882014|7.5323981742879|7.5323981742879|7.5323981742879|7.5323981742879|7.5323981742879|7.5323981742879|7.5323981742879|7.5323981742879|7.5323981742879|7.5323981742879|7.5323981742879|7.5323981742879||7.5323981742879|7.5323981742879|7.5323981742879|7.5323981742879|7.5323981742879|7.5323981742879|7.5323981742879|7.5323981742879|7.4609985330392|7.3766649540584|7.2451273397518|7.0486972018428|6.5652192085261|-7.1498528153226|-7.1498528153226|-7.2405754096558|-7.2632506961348|-7.5380561213496|-7.6664512003796|-7.7130013930948|-7.9816683915094|-7.9962062999876|-7.9962062999876|-7.9962062999876|-7.9962062999876|-8.0038570053396|-8.0038570053396|-8.0038570053396|-8.0038570053396|-8.0926078830623|7.5523250305543|7.5523250305543|7.5523250305543|7.5523250305543|7.5523250305543|7.5523250305543|7.5523250305543|7.5523250305543|7.5523250305543|7.5523250305543|7.5523250305543|7.5523250305543|7.5523250305543|7.5523250305543|7.5523250305543|7.5523250305543|7.5523250305543|7.5523250305543|7.5523250305543|7.5523250305543|7.5523250305543|7.5523250305543|7.5523250305543|-8.2242386686906|-8.2242386686906|-8.2242386686906|-8.2242386686906|-8.2242386686906|-8.2242386686906|-8.2242386686906|-8.2242386686906|-8.2576831101277||-8.2576831101277|-8.2576831101277|-8.2576831101277|-8.2576831101277|-8.2576831101277|-8.2576831101277|-8.2576831101277|-8.2576831101277|-8.2576831101277|-8.2576831101277|-8.4024257923606|-8.5076949889398|-8.5774389698479|-8.6077100120621|-8.7307885314179|-8.8223630735846|-8.8223630735846|-8.9076252325344|-8.9806945968522|-9.1379940431265|-9.2188822341129|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163|8.5314936111163||8.5314936111163|8.2572149645168|8.1743539071484|8.1743539071484|8.1743539071484|8.0569858792635|8.0569858792635|8.0569858792635|8.0569858792635|8.0569858792635||8.0569858792635|8.0569858792635|8.0569858792635|8.0569858792635|8.0569858792635|8.0569858792635|8.0569858792635|7.9319844514366|7.8972050117382|7.8093389854308|7.6962652057935|7.6158503261462|7.5445559518486|7.540895516889|7.4965573841601|7.4965573841601|7.4965573841601||7.4965573841601|7.4965573841601|7.4965573841601|7.4965573841601|7.4965573841601|7.4965573841601|7.4965573841601|7.4965573841601|7.4965573841601|7.4650634189744|7.4272428508488|7.3486253945792|7.2490287057519|7.2244761246178|7.1371956950794|7.0052175131518|6.8778710413223|6.8778710413223|6.8476345592345|-7.9460986852331|-7.9460986852331|-7.9460986852331|-7.9460986852331|-7.9460986852331|-7.9460986852331||-7.9460986852331|-7.9460986852331|-7.9460986852331|-7.9460986852331|-7.9460986852331|-7.9460986852331|-7.9460986852331|-7.9460986852331|-7.9460986852331|-8.0123318565866|7.0533098640326|7.0533098640326|7.0533098640326|7.0533098640326|7.0533098640326|7.0533098640326|7.0107163789408|7.0038069224509|6.867841002693|6.6609347896998|6.6421495893736|6.5349827584447|6.4801348956463|6.4801348956463|6.4801348956463|6.4801348956463|6.4801348956463|-7.5861504572368|-7.6902474161333|-7.6902474161333|-7.6902474161333
01883|1172718|/equities/treace-medical-concepts|R2000GROWTH|-2.3361214296617|-2.3361214296617|-2.3363646738076|-2.3363646738076||-2.4173496953142|-2.4909441064345|-2.5547947539165|-2.5547947539165|-2.5547947539165|-2.5547947539165|-2.5547947539165|-2.5547947539165|-2.6894941477063|-2.7854384910033|-2.7854384910033|-2.8388206441056|-2.9781736364643|-2.9781736364643|-2.9894319770234|-2.9894319770234|-2.9894319770234|-2.9894319770234|-2.9894319770234||-2.9894319770234|-2.9894319770234|-2.9894319770234|-2.9894319770234|-2.9894319770234|-2.9894319770234|-2.9894319770234|-2.9894319770234|-2.9894319770234|-2.9894319770234|-2.9894319770234||-3.0060355660537|-3.0186506109347|-3.0308703037106|-3.0308703037106||-3.0308703037106|-3.0883224906749|-3.2183820718387|-3.2183820718387|-3.3156690723211|-3.3410212206079|-3.4316901682961|-3.5159888442682|-3.5159888442682|-3.5159888442682|-3.5159888442682|-3.5159888442682|-3.5159888442682|-3.5159888442682|-3.5710987444638|-3.6239986415173|-3.7326207685763|-3.8891452339286|-3.9729848255186||-3.9729848255186|-3.9729848255186|-3.9729848255186|-3.9729848255186|-3.9764497268497|-4.0466109236412|-4.2234566697735|-4.4921741230905|-4.6129711980754|-4.8827455965605|-5.2513841090298|-5.3887600167698|-5.6800864164852|-5.6800864164852|5.8932586617209|5.8932586617209|5.8932586617209|5.8932586617209|5.8932586617209|5.8932586617209|5.8932586617209|5.8932586617209|5.8932586617209|5.8932586617209|5.8932586617209|5.8932586617209|5.7582708406159|-6.8961897560996|-6.8961897560996|-6.8961897560996|-6.8961897560996|-6.8961897560996|-6.8961897560996|-6.8961897560996|-7.1035443090777|-7.1042491885666|-7.1983857789327|-7.1983857789327|-7.1983857789327|-7.1983857789327|6.29347034431|6.29347034431|6.29347034431|6.29347034431|6.29347034431|6.29347034431|6.29347034431|6.29347034431|6.29347034431|6.29347034431|6.29347034431|6.29347034431|6.29347034431|6.29347034431|6.29347034431|6.29347034431|6.29347034431|6.29347034431|6.29347034431|6.29347034431|6.29347034431|6.29347034431||6.29347034431|6.2905225327335|6.261663191974|6.261663191974|6.261663191974|6.1007369287145|5.8727617390524|5.8727617390524|5.8502906569254|5.6525451881368|5.6461611834587|5.3174012863439|5.2004458069583|5.0999398628628|4.8598158538293|4.8598158538293|-6.111739695814|-6.111739695814|-6.111739695814|-6.111739695814|-6.111739695814|-6.3041553373102|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478||-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478|-6.3526787606478||-6.3980262376203|-6.4927846963023|-6.5719828931065|-6.6566476653651|-6.7394283412094|-6.7394283412094|-6.7394283412094|-6.7394283412094|-6.8249426399068|-6.8249426399068|-6.8249426399068|-6.8460474052248|-6.8503306748931|-6.9637006523945|-7.1441118720216|-7.2631798058795|-7.3368663026279||-7.4093792916874|-7.6589771113505|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805|-7.8945261152805||-8.0472510823742|-8.2125012089958|-8.4927791147486|-8.5883657964353|-8.6526287167474|-8.9756984014428|-9.0007759751121|-9.1254762028525|-9.1254762028525|-9.1254762028525|-9.2166402444652|-9.4407115893685|-9.4416237240674|-9.4416237240674|-9.4416237240674|-9.4416237240674|-9.4416237240674|-9.4416237240674|-9.4416237240674|-9.4416237240674|-9.4416237240674|-9.4416237240674|-9.4416237240674|-9.4416237240674|-9.5793043646153|-9.5870051950145|-9.8540368955725|-9.8540368955725|-9.9538189483344|-10.337021305899|-10.347010981438
01884|20157|/equities/monmouth-real-estate-investment|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01885|39296|/equities/textainer|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE|-58.394764552108|-58.394764552108|53.685199645129|53.685199645129||53.685199645129|53.685199645129|53.685199645129|53.685199645129|51.154389596612|50.853210476406|49.451372321456|49.451372321456|48.955413376853|47.978239840452|47.369708399181|46.993999901388|46.993999901388|46.993999901388|46.993999901388|46.993999901388|46.993999901388|45.131944487463|44.874598871497||44.874598871497|44.870386744901|43.617045986834|43.580629362202|42.839866865053|42.463184820694|41.974095330285|41.730104430568|41.266783802655|41.176981918179|41.101123960396||41.101123960396|41.101123960396|41.101123960396|41.101123960396||40.95993025629|40.95993025629|40.95993025629|40.95993025629|40.95993025629|40.95993025629|40.95993025629|40.95993025629|40.95993025629|40.952145076772|40.868113203425|40.868113203425|40.868113203425|40.868113203425|40.868113203425|40.126235400724|39.225229505201|39.225229505201|39.225229505201||39.225229505201|39.225229505201|39.225229505201|39.225229505201|39.225229505201|39.225229505201|39.225229505201|39.225229505201|39.225229505201|39.225229505201|39.225229505201|39.225229505201|39.225229505201|39.225229505201|39.225229505201|39.225229505201|39.225229505201|39.225229505201|39.225229505201|39.225229505201|39.225229505201|39.225229505201|39.225229505201|38.881643987916|37.939604575128|37.639838755893|37.560374962806|36.850972426732|36.64635770939|36.449287183|-40.433932552676|-40.433932552676|-40.433932552676|-41.032425626495|-41.472569077522|-41.646956542366|-42.327391439555|-42.327391439555|-42.327391439555|-42.327391439555|-42.327391439555|-42.327391439555|-42.327391439555|-42.527101099356|-43.485391788863|40.10258850055|40.10258850055|40.10258850055|40.10258850055|40.10258850055|40.10258850055|40.10258850055|40.10258850055|40.10258850055|40.10258850055|40.10258850055|40.10258850055|40.10258850055|40.10258850055|40.10258850055|40.10258850055|40.10258850055||40.10258850055|40.10258850055|40.10258850055|40.10258850055|40.10258850055|39.719819428711|38.794083385802|38.794083385802|38.794083385802|38.794083385802|38.794083385802|38.794083385802|38.794083385802|-41.880173450816|-41.880173450816|-41.880173450816|-41.880173450816|-41.91028208877|-42.381747013602|-42.381747013602|-42.381747013602|-43.574439956384|-43.576187664739|-43.576187664739|-43.576187664739|-43.576187664739|-43.576187664739|-43.576187664739|-43.576187664739|-43.97632064474|-44.482574295937|-44.482574295937|-44.482574295937|-44.593641852081|-44.593641852081|41.777478273094|41.777478273094|41.777478273094|41.777478273094|41.777478273094||41.777478273094|40.88192055775|40.860588278808|40.860588278808|40.860588278808|40.617319758775|40.471743777993|40.414984857381|40.414984857381|40.414984857381||40.414984857381|40.414984857381|40.414984857381|40.414984857381|40.414984857381|40.414984857381|40.414984857381|39.729147976571|-42.931083652352|-42.931083652352|-42.931083652352|-42.931083652352|-42.931083652352|-42.931083652352|-42.931083652352|-42.931083652352|-42.931083652352||-42.931083652352|39.749970077584|39.749970077584|39.749970077584|39.749970077584|39.749970077584|39.749970077584|39.749970077584|39.477742962385|38.44749112079|36.361100143298|35.818168792575|35.76119215401|35.76119215401|35.76119215401|35.76119215401|35.76119215401|35.76119215401|35.76119215401|35.76119215401|35.395769144782|34.853077387024|-39.887316577041|-39.887316577041|-39.887316577041||-39.887316577041|-39.887316577041|-39.887316577041|-39.887316577041|-39.887316577041|-39.887316577041|-39.887316577041|-39.887316577041|-39.887316577041|-39.887316577041|-42.763128987511|-44.304588255574|-44.430605289328|-44.721315989878|-45.392297195004|-45.392297195004|-45.392297195004|-45.392297195004|-45.392297195004|-45.392297195004|-45.392297195004|-45.392297195004|-45.392297195004|-45.392297195004|-45.392297195004|-45.392297195004|-46.111119189314|-46.155485211815|-46.155485211815|-46.155485211815|-46.155485211815
01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE|169.70981165082|169.70981165082|169.70981165082|167.65171881674||167.65171881674|167.65171881674|167.08619322772|167.08619322772|167.08619322772|167.08619322772|160.31031933309|160.31031933309|160.31031933309|160.31031933309|160.31031933309|160.31031933309|160.31031933309|160.31031933309|160.31031933309|160.31031933309|160.31031933309|158.81709181823|158.81709181823||158.05009934148|157.12566308668|155.30701880643|-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531||-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531||-166.21364721531|-166.21364721531|-166.21364721531|-166.21364721531|-167.61649549531|149.89121986463|149.89121986463|149.89121986463|149.89121986463|149.89121986463|149.89121986463|149.11873353322|149.11873353322|149.11873353322|149.11873353322|145.53898232071|-161.58689732171|-161.58689732171|-161.58689732171|-161.58689732171|-161.58689732171|148.23956307424|148.23956307424|148.23956307424|148.23956307424|148.23956307424|148.23956307424|148.23956307424|148.23956307424|148.23956307424|148.23956307424|148.23956307424|148.23956307424|148.23956307424|148.23956307424|148.23956307424|148.23956307424|148.23956307424|148.23956307424|148.23956307424|148.23956307424|148.23956307424|146.17658988356|146.17658988356|143.7659394092|141.42631454673|140.96458907887|140.96458907887|140.96458907887|140.96458907887|140.96458907887|140.96458907887|140.96458907887|140.96458907887|140.96458907887|140.96458907887|140.96458907887|140.96458907887|140.96458907887|140.96458907887|140.73260006159|139.125512161||139.125512161|139.05669004624|138.1629882621|137.5144288592|135.78769361228|131.16688687768|129.63006048885|129.63006048885|129.63006048885|129.63006048885|129.63006048885|129.63006048885|128.76812140905|127.43540792954|124.97712273611|123.68263864532|123.26404751688|122.12157216503|121.68326235296|119.5505690098|119.13385896332|119.13385896332|-132.1458199213|-132.1458199213|-132.1458199213|-133.23841441451|-138.69826535666|128.44811669099|128.44811669099|128.44811669099|128.44811669099|128.44811669099|128.44811669099|128.44811669099|128.44811669099|128.44811669099|128.44811669099|128.44811669099|128.44811669099|128.44811669099||128.44811669099|127.1235101566|126.35464836329|125.80117710226|125.80117710226|125.80117710226|125.01463813907|124.0712615133|123.31845781327|123.31845781327||123.31845781327|123.31845781327|123.31845781327|123.31845781327|123.31845781327|123.31845781327|123.31845781327|120.9598114149|-131.01315714727|-131.01315714727|-133.19795425082|-133.47717123721|-133.80379810853|-133.80379810853|-133.80379810853|-133.80379810853|-133.80379810853||-133.80379810853|-133.80379810853|-134.01658906454|126.08444755977|126.08444755977|126.08444755977|126.08444755977|126.08444755977|126.08444755977|126.08444755977|126.08444755977|126.08444755977|125.33897871375|125.33897871375|124.98492446873|123.84796413816|122.68662902422|122.64569549105|122.12743885806|121.10326271908|119.09585445078|116.0865010967|113.84164742668|113.84164742668|113.84164742668||113.84164742668|113.84164742668|113.84164742668|113.84164742668|113.84164742668|113.84164742668|113.84164742668|113.84164742668|113.84164742668|113.84164742668|113.84164742668|113.17235574943|113.16704868396|113.16704868396|113.16704868396|113.16704868396|111.6617245577|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643|110.13091490643
01888|1061935|/equities/evolus-inc|R2000GROWTH|-5.1574181959906|-5.1574181959906|-5.1574181959906|-5.1574181959906||-5.1574181959906|-5.1574181959906|-5.1574181959906|-5.1920469658216|-5.1920469658216|-5.3478299927535|-5.3995335446268|-5.4594815159804|-5.5258733684642|-5.5258733684642|-5.5258733684642|-5.5912480812186|-5.7394424788283|-5.7399289745518|-5.7399289745518|-5.9499211993955|-5.9925261651467|-5.9925261651467|-6.0456212291598||-6.0456212291598|-6.0456212291598|-6.4290010939572|-6.4377177449702|-6.4377177449702|-6.4377177449702|-6.5335754788185|-6.7203612764969|-6.8194013657718|-7.1963904502821|6.3639707151431||6.3639707151431|6.3639707151431|6.3639707151431|6.3639707151431|6.3639707151431|6.3639707151431|6.3639707151431|6.3639707151431|6.3639707151431|6.3639707151431|6.3540347023974|6.3540347023974|6.289927500726|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171||6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2112313957171|6.2020347086541|6.0045179545575|6.0045179545575|5.9616864720642|5.8729851289656|-6.7745057751169|-6.7745057751169|-6.7745057751169|-6.7745057751169|-6.7745057751169|-6.7745057751169|-6.7745057751169|-6.7745057751169|-6.7745057751169|-6.7745057751169|-6.7745057751169|-6.7745057751169|-6.7745057751169|-6.7745057751169|-6.7745057751169|-6.7745057751169|-6.7745057751169|-6.8225063934845|-7.0694515854035|-7.1916126840549|-7.2040140223986|-7.3928433074428|-7.5134148480576|6.5151692495826|6.5151692495826|6.5151692495826|6.5151692495826|6.5151692495826|6.5151692495826|6.5151692495826|6.5151692495826|6.5151692495826|6.3242100842536|6.3242100842536|6.3242100842536||6.2913443123566|6.2579977769576|6.2579977769576|6.2579977769576|6.2579977769576|6.2579977769576|-7.6146157796336|-7.6146157796336|-7.6146157796336|-7.6146157796336|-7.6146157796336|-7.6146157796336|-7.6146157796336|-7.6146157796336|-7.6146157796336|-7.8549288174789|-8.2513874527791|-8.3776530421419|-10.19083067853|-10.19083067853|-10.19083067853|-10.265922885016|-10.312387514436|-10.312387514436|-10.312387514436|-10.312387514436|-10.312387514436|-10.312387514436|-10.312387514436|-10.312387514436|-10.352575037572|-10.374416746137|-10.376574054291|-10.387962714737|-10.387962714737|-10.387962714737|-10.387962714737|-10.387962714737|-10.387962714737|-10.388904738212||-10.388904738212|-10.490029343106|-10.490029343106|-10.490029343106|-10.490029343106|-10.490029343106|-10.663022230979|-10.663022230979|-10.663022230979|-10.723113747566||-10.817959224878|-10.859531323097|-10.859531323097|-10.859531323097|-10.859531323097|-10.859531323097|-10.859531323097|-10.859531323097|-10.859531323097|-10.859531323097|-10.859531323097|-10.859531323097|-10.859531323097|-10.859531323097|-10.859531323097|-10.875590659934|-11.215080540069||-11.215080540069|-11.326755992448|-11.611395932873|-11.706105999544|-11.706105999544|-11.926784838123|-12.038649917624|-12.123453275686|-12.123453275686|-12.123453275686|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259||-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.350959302259|-12.415444199039|-12.415444199039|-12.527309753049|-12.547527367923|-12.643363695513|-13.550404104006|-13.718386616416|-13.718386616416|-13.718386616416|-13.884874200498|-14.114582326318|-14.280647306867|-14.73488551293|-14.920983962596|-15.060367857421|-15.060367857421|-15.060367857421|-15.060367857421|-15.060367857421|-15.060367857421|-15.060367857421|-15.060367857421|-15.060367857421|-15.156258552537|12.74773750003|12.74773750003
01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE|-0.60492769578294|-0.60492769578294|-0.60492769578294|-0.60492769578294||-0.60492769578294|-0.60492769578294|-0.60492769578294|-0.60492769578294|-0.60492769578294|-0.60492769578294|-0.61016967008727|-0.61837298168834|-0.61837298168834|-0.62715331430894|-0.63932592135515|-0.68921214189625|-0.70628517018981|-0.70628517018981|-0.70628517018981|-0.70628517018981|-0.70628517018981|-0.70628517018981|-0.70628517018981||-0.70628517018981|-0.70628517018981|-0.70628517018981|0.58433245267049|0.58433245267049|0.58433245267049|0.58433245267049|0.58433245267049|0.58433245267049|0.58433245267049|0.58433245267049||0.58433245267049|0.58433245267049|0.58433245267049|0.58433245267049||0.58433245267049|0.58433245267049|0.58433245267049|0.58247587152931|0.58247587152931|0.56683986461398|0.56185892565953|0.56185892565953|0.56185892565953|0.56185892565953|0.56185892565953|0.56185892565953|0.56185892565953|0.56185892565953|0.56185892565953|0.56185892565953|0.56185892565953|0.56185892565953|0.53071547927578||-0.75256841728914|-0.75256841728914|-0.75256841728914|-0.75256841728914|-0.75256841728914|-0.75256841728914|-0.75256841728914|-0.75256841728914|-0.75256841728914|-0.75256841728914|-0.75256841728914|-0.75256841728914|-0.75256841728914|-0.75256841728914|-0.75256841728914|-0.75256841728914|-0.75256841728914|-0.75256841728914|-0.75256841728914|0.53656286718858|-0.46805371489237|-0.46805371489237|-0.46805371489237|-0.46805371489237|-0.46805371489237|-0.46805371489237|-0.46805371489237|-0.46805371489237|-0.46805371489237|-0.48407079771835|-0.48901475306671|-0.48901475306671|-0.48901475306671|-0.50451033078213|0.42700199303969|0.42700199303969|0.42700199303969|0.42700199303969|0.42700199303969|0.42700199303969|0.42700199303969|0.42700199303969|0.42700199303969|0.42700199303969|0.42700199303969|0.42700199303969|0.42700199303969|0.42700199303969|0.42700199303969|0.42700199303969|0.42700199303969|0.42700199303969|0.42700199303969|0.42700199303969|0.42700199303969|0.42700199303969|0.42700199303969|0.42700199303969|0.42700199303969|0.42700199303969|0.42700199303969|0.42700199303969||0.42700199303969|0.42700199303969|0.42700199303969|0.42538306520992|0.42538306520992|0.42538306520992|0.42538306520992|0.42538306520992|0.42538306520992|0.42538306520992|0.42538306520992|0.42538306520992|0.42538306520992|0.42538306520992|0.42538306520992|0.42538306520992|0.42538306520992|0.42538306520992|0.42538306520992|0.42538306520992|0.42538306520992|0.42538306520992|0.42538306520992|0.42538306520992|0.42538306520992|0.42538306520992|0.42538306520992|0.34908676596276|0.32850032366343|0.32850032366343|0.30824480859248|0.30788312916191|0.30595341097136|0.30595341097136|0.30595341097136|0.30595341097136|0.30595341097136|0.29978355410449|0.29978355410449|0.29978355410449||0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449||0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|0.29978355410449|-0.41538559013951|-0.41538559013951||-0.41538559013951|-0.41538559013951|-0.41538559013951|-0.41538559013951|-0.41538559013951|-0.41538559013951|-0.41538559013951|-0.41538559013951|-0.41538559013951|-0.41538559013951|-0.41538559013951|-0.41538559013951|-0.42569508778109|-0.43626123420677|-0.45973468381257|-0.4821940953874|-0.49086567376978|-0.49791740946115|-0.51462490218812|-0.52333324604492|-0.52701469983503|-0.54889966741585|-0.55574898385441|-0.55574898385441|-0.56443222157862||-0.58909134227597|-0.6080652355062|-0.6080652355062|-0.6080652355062|-0.6080652355062|-0.6080652355062|-0.6080652355062|-0.6080652355062|-0.6080652355062|-0.63354160707384|-0.71072398866978|-0.75511306641151|-0.75511306641151|-0.75511306641151|-0.77822005878609|-0.78614972846883|-0.78614972846883|-0.78614972846883|-0.8422718877834|-0.84532431708904|-0.87139352234197|-0.87139352234197|-0.87139352234197|-0.87139352234197|-0.87139352234197|-0.92460390894494|-0.94100435540501|-1.0043381768843|-1.0329701622747|-1.0723767375532|-1.0723767375532
01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE|-205.76499645898|-207.88510151189|-207.88510151189|-207.88510151189||-207.88510151189|-207.88510151189|-207.88510151189|-209.03066190394|-210.76795804404|188.44671905488|188.44671905488|188.44671905488|188.44671905488|188.44671905488|188.44671905488|188.44671905488|188.44671905488|188.44671905488|188.44671905488|188.44671905488|188.44671905488|188.44671905488|188.44671905488||188.44671905488|188.44671905488|188.44671905488|188.44671905488|188.44671905488|182.63908097976|-203.58369385454|-203.58369385454|-203.58369385454|-203.58369385454|-203.58369385454||-203.58369385454|-203.58369385454|-203.58369385454|-203.58369385454|-203.58369385454|-203.58369385454|-203.58369385454|-203.58369385454|-203.58369385454|-203.58369385454|-203.58369385454|-203.58369385454|-203.58369385454|-203.58369385454|-203.58369385454|-206.38299239182|-207.37931050223|-207.37931050223|-207.86813257979|187.30738120493|187.30738120493|187.30738120493|187.30738120493|187.30738120493||187.30738120493|187.30738120493|187.30738120493|187.30738120493|187.30738120493|187.30738120493|187.30738120493|187.30738120493|187.30738120493|187.30738120493|187.30738120493|187.30738120493|182.70820761187|181.94689422695|176.42849833268|175.68888837439|175.68888837439|175.68888837439|175.68888837439|175.68888837439|175.68888837439|175.68888837439|173.99598674357|172.45888243318|170.26652071995|170.26652071995|170.26652071995|170.26652071995|170.26652071995|170.26652071995|170.26652071995|170.26652071995|170.26652071995|170.26652071995|170.26652071995|170.26652071995|168.21846285036|168.21846285036|166.18578646106|164.34069073547|164.34069073547|160.26021589559|157.55040585723|157.55040585723|157.55040585723|157.55040585723|157.55040585723|156.2111851902|156.2111851902|156.2111851902|156.2111851902|156.2111851902|156.2111851902|156.2111851902|156.2111851902|156.2111851902|156.2111851902|156.2111851902|156.2111851902|155.78075633791|153.2866685208|149.919077694||148.74508371572|146.58286889638|146.54924852147|145.02419028563|143.58076450872|143.42306659009|140.30896491239|137.559953893|135.59328356139|134.57693602565|134.57693602565|134.57693602565|134.57693602565|132.84998456111|130.03686529459|130.03686529459|127.85267984935|125.49429976609|125.49429976609|125.49429976609|125.49429976609|125.49429976609|125.49429976609|125.49429976609|125.49429976609|125.49429976609|125.49429976609|125.49429976609|125.49429976609|125.49429976609|122.99828388588|119.06242426122|113.8760297374|112.39923652054|112.39923652054|112.39923652054|112.39923652054|109.58804303673|105.9164337744|105.83187376209||105.83187376209|105.83187376209|105.83187376209|105.83187376209|105.83187376209|105.83187376209|105.83187376209|104.88875077773|103.63281202103|103.63281202103||103.63281202103|103.63281202103|103.63281202103|103.63281202103|103.63281202103|102.95145914053|98.995231225483|-110.12844158505|-110.12844158505|-110.12844158505|-110.12844158505|-110.12844158505|-110.12844158505|-110.12844158505|-110.12844158505|-110.24160169335|-111.29383070347||-111.29383070347|-112.70842469927|-114.45352335767|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175||-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-114.84498280175|-119.20103423997|-119.20103423997|-119.20103423997|-119.20103423997|-122.69842580076|-123.94625096383|-123.94625096383|-123.94625096383|-123.94625096383|-123.94625096383|-123.94625096383|-123.94625096383|-123.94625096383|-124.20231835983|-124.20231835983|-124.20231835983|-125.38197107254|-125.38197107254|109.28182053595|109.28182053595|109.28182053595
01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE|70.878040268949|70.878040268949|70.878040268949|70.878040268949||70.878040268949|70.083099739344|69.517604819703|69.2381377193|69.2381377193|69.2381377193|68.466820078058|68.322578780037|68.130929008002|68.130929008002|68.130929008002|68.130929008002|68.130929008002|68.130929008002|67.540616614331|67.540616614331|67.540616614331|67.059878602061|67.059878602061||67.059878602061|67.059878602061|66.81481050389|66.420042562455|66.420042562455|66.420042562455|66.079698409024|66.079698409024|66.079698409024|66.079698409024|66.079698409024||66.079698409024|66.079698409024|66.079698409024|65.581888240115||65.53101361285|65.53101361285|65.53101361285|65.53101361285|65.53101361285|65.304318146918|65.304318146918|65.304318146918|64.288177389805|63.166308397391|61.977845715525|61.971464449566|61.971464449566|61.971464449566|61.971464449566|61.971464449566|61.971464449566|61.971464449566|61.518845353304||60.597607490949|59.380120460117|58.737911215452|58.731012758312|57.944180842568|57.203174024595|57.203174024595|57.203174024595|57.203174024595|57.203174024595|56.465194284666|-60.101580673105|-60.101580673105|-60.101580673105|-60.101580673105|-60.101580673105|-60.101580673105|-60.101580673105|-60.191199043996|-60.724111269588|-61.529569518428|-62.142285036645|-62.142285036645|-62.142285036645|-62.142285036645|-62.142285036645|-62.142285036645|-62.142285036645|-62.142285036645|-62.142285036645|-62.142285036645|-62.142285036645|-62.142285036645|-62.287537123982|-62.544389954018|-62.544389954018|-62.544389954018|-62.544389954018|-62.544389954018|-62.544389954018|-62.544389954018|-62.544389954018|-62.544389954018|-62.544389954018|-62.544389954018|-63.572097185372|-63.584054850648|-63.584054850648|-64.196221350641|-64.428634383184|-64.428634383184|-64.428634383184|-65.302150591403|-65.302150591403|-65.302150591403|-65.302150591403|-65.734845329423|-66.065383673928|-66.2500257978|-66.2500257978|-66.670307425344|-68.953672280669||64.259019943095|64.259019943095|64.259019943095|64.259019943095|64.259019943095|64.259019943095|64.100626595802|64.100626595802|64.100626595802|64.100626595802|64.100626595802|64.100626595802|64.100626595802|62.683538896052|-66.615849148291|-66.615849148291|-66.615849148291|-66.615849148291|-66.615849148291|-66.615849148291|-66.8206639147|-67.242682653025|-68.144925441295|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569|64.399454459569||64.395167837564|64.12485706588|61.798173398667|61.679011604823|61.679011604823|61.679011604823|61.09726391213|61.09726391213|61.09726391213|61.09726391213||61.09726391213|61.09726391213|61.09726391213|61.09726391213|61.09726391213|61.09726391213|61.09726391213|61.09726391213|61.09726391213|57.741959470035|53.537255292047|53.537255292047|53.537255292047|53.537255292047|53.537255292047|53.537255292047|53.537255292047||53.537255292047|53.537255292047|53.537255292047|53.537255292047|52.987276294617|52.9423148133|52.857505477981|52.549204819384|52.549204819384|52.310224949191|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425||-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-56.275190780425|-58.307987263759|-58.902678505492|-58.902678505492|-58.902678505492|-59.397647436972|-59.397647436972|-59.397647436972|-59.397647436972|-59.588885105829|-59.588885105829|-59.816613416067|-59.816613416067|-59.816613416067|-59.816613416067|-59.816613416067|-59.816613416067|-60.231211573421|-60.231211573421|-60.231211573421|-60.231211573421|-60.231211573421
01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE|-11.546117944464|-11.546117944464|-11.737908649163|-11.988787014966||-12.253441172476|-12.253441172476|-12.285605937899|-12.285605937899|-12.409561773871|-12.761743152994|-12.761743152994|-12.834158991065|-13.221279017544|11.49362316758|11.49362316758|11.49362316758|11.49362316758|11.49362316758|11.49362316758|11.49362316758|11.49362316758|11.49362316758|11.49362316758||11.49362316758|11.49362316758|11.49362316758|11.49362316758|11.49362316758|11.49362316758|11.49362316758|11.49362316758|11.49362316758|11.49362316758|11.49362316758||11.49362316758|11.49362316758|11.49362316758|11.49362316758|11.49362316758|11.49362316758|11.49362316758|11.49362316758|11.49362316758|11.49362316758|11.49362316758|11.49362316758|10.711736950947|9.7141523732884|9.0318356503097|8.6170399971635|8.6118627619634|8.6118627619634|8.496236544173|-9.8973355230308|-9.8973355230308|-9.8973355230308|-9.8973355230308|-9.8973355230308||-9.8973355230308|-9.8973355230308|-9.8973355230308|-9.8973355230308|-9.8973355230308|-9.9162061409394|-10.041895623145|-10.366550864045|-10.531167389358|-10.797552234112|-10.797552234112|-10.805366669743|-10.805366669743|-10.805366669743|11.167281371304|11.167281371304|11.167281371304|11.167281371304|11.167281371304|11.167281371304|11.167281371304|11.167281371304|10.882868852824|-11.809874786627|-11.809874786627|-11.809874786627|-11.809874786627|-11.809874786627|-11.809874786627|-11.809874786627|-11.809874786627|-11.809874786627|-11.809874786627|-11.809874786627|-11.809874786627|-11.809874786627|-11.809874786627|-11.809874786627|-11.809874786627|-11.809874786627|-12.076527451688|10.992047833144|10.992047833144|10.992047833144|10.992047833144|10.992047833144|10.992047833144|10.992047833144|10.992047833144|10.992047833144|10.870192575764|10.870192575764|10.870192575764|10.787991788996|10.532768915111|10.514158682094|10.514158682094|10.465176480861|10.44481087583|10.44481087583|10.44481087583|10.44481087583||10.44481087583|10.412845250166|10.240061497705|10.240061497705|10.240061497705|10.135068443105|-11.43970204782|-11.43970204782|-11.43970204782|-11.43970204782|-11.43970204782|-11.43970204782|-11.43970204782|-11.43970204782|-11.43970204782|-11.43970204782|-11.43970204782|-11.43970204782|-11.43970204782|-11.43970204782|-11.524669132758|10.510946879788|10.510946879788|10.510946879788|10.510946879788|10.32382963543|10.303143802008|10.270579538621|10.270579538621|10.178246068706|10.178246068706|9.95019649243|9.95019649243|9.95019649243|9.95019649243|9.95019649243|9.95019649243|9.95019649243|9.95019649243|9.95019649243||9.95019649243|9.6243856082983|9.5598728006225|-10.524931170083|-10.524931170083|-10.524931170083|-10.524931170083|-10.524931170083|-10.524931170083|-10.524931170083||-10.524931170083|-10.524931170083|-10.524931170083|-10.53742295011|-10.79658148801|-10.918989888406|-10.918989888406|-10.918989888406|-10.918989888406|-10.918989888406|-10.918989888406|-10.918989888406|-10.918989888406|-11.006377475765|-11.017938049446|-11.017938049446|-11.017938049446||-11.017938049446|-11.249542297931|-11.443663508327|10.053012331876|10.053012331876|10.053012331876|10.053012331876|10.053012331876|10.053012331876|10.053012331876|9.5472361341152|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852||9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.1986540595852|9.0537822820702|8.8753137166808|8.7214603485343|-10.200638415651|-10.200638415651|-10.200638415651|-10.200638415651|-10.200638415651|-10.200638415651|-10.200638415651|-10.200638415651|-10.200638415651|-10.434511040263|-10.434511040263|-10.695823297029
01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE|-6.4192960176783|-6.4192960176783|-6.4658843316322|-6.5443158191316||-6.6484064042428|-6.7215628822488|-6.8706256504239|-7.0193556984022|-7.0193556984022|-7.0193556984022|-7.1628955690678|-7.2932657713627|-7.2932657713627|-7.2932657713627|-7.2932657713627|-7.2932657713627|-7.2932657713627|-7.411846525254|-7.411846525254|-7.6875670990986|-7.6875670990986|-7.6875670990986|-7.6875670990986||-8.1090189970911|-8.3247436458734|-8.5163817068898|-8.7212576227015|-8.7786194568018|-8.8574051597759|-8.8989319510721|-8.8989319510721|-9.1823024161946|-9.4514043488487|-9.4514043488487||7.6416560805048|7.6416560805048|7.6416560805048|7.6416560805048|7.6416560805048|7.2479700880538|7.2479700880538|7.0321888744048|7.021043492601|6.9933145929811|6.9933145929811|6.9933145929811|6.9933145929811|6.9933145929811|6.9933145929811|6.8761830252009|6.8391302873376|6.8391302873376|6.8391302873376|6.8391302873376|6.8239215327339|6.8239215327339|6.8239215327339|6.8239215327339||6.386324003122|6.2336285657005|6.2336285657005|6.2336285657005|6.2336285657005|6.2336285657005|6.2336285657005|6.2336285657005|6.2336285657005|6.2336285657005|6.2336285657005|5.6779204017936|5.2538005121349|4.7908896878691|4.2828637567316|4.2828637567316|4.2828637567316|4.2828637567316|4.2828637567316|4.2828637567316|4.2828637567316|4.2828637567316|4.2828637567316|4.2828637567316|4.2204042239492|4.0889381880567|3.9599023712768|3.9599023712768|3.6115585712474|-3.7366551436785|-3.7366551436785|-3.7366551436785|-3.7467470627511|-3.7467470627511|-3.7566412609013|-3.7566412609013|-3.7566412609013|-3.7566412609013|-3.7566412609013|-3.790712467078|-3.7957915898204|-3.869768446909|-3.9277981985793|-3.9300535640435|-3.9828373945771|-4.0104286487295|-4.0104286487295|-4.0104286487295|-4.0104286487295|-4.0104286487295|-4.0104286487295|-4.0104286487295|-4.0104286487295|-4.0104286487295|-4.0104286487295|-4.0104286487295|-4.1926984980585|3.6705517554172|3.6705517554172|3.6705517554172|3.6705517554172|3.6705517554172||3.6705517554172|3.6705517554172|3.6705517554172|3.6311686860067|3.576004577093|3.576004577093|3.5121382102679|3.5121382102679|3.5121382102679|3.5121382102679|3.4982568787585|3.4982568787585|3.4904407452961|3.4904407452961|3.4534120506071|3.3034800363937|-3.8400105197761|-3.8400105197761|-3.8400105197761|-3.8400105197761|-3.8400105197761|-4.0011227748498|-4.1188511360578|-4.1188511360578|-4.1188511360578|-4.1188511360578|-4.1358025652416|-4.1358025652416|-4.1358025652416|-4.1358025652416|-4.1788783046939|-4.1788783046939|-4.1788783046939|-4.1788783046939|-4.1788783046939|-4.1788783046939|-4.2836203280796|-4.3095782005908|-4.3417536113131|-4.3580697192132||3.610991049566|3.610991049566|3.610991049566|3.610991049566|3.610991049566|3.5812112046069|3.5812112046069|3.5812112046069|3.5170329726225|3.5170329726225||3.5170329726225|3.5170329726225|3.5170329726225|3.5016589600088|3.5016589600088|3.5016589600088|3.5016589600088|3.5016589600088|3.5016589600088|3.4643433047932|3.3237148869481|3.1435719318353|2.9173021125753|2.8482613416315|2.8482613416315|2.6417317423068|2.6417317423068||2.6417317423068|2.6417317423068|2.6417317423068|2.6417317423068|2.6417317423068|2.6417317423068|2.594915722236|2.594915722236|2.5465731338494|2.539086981053|2.539086981053|2.539086981053|2.539086981053|2.539086981053|2.539086981053|2.539086981053|2.539086981053|2.539086981053|2.539086981053|2.539086981053|2.539086981053|2.539086981053|2.3256522631589|2.1096135881149|-2.9126377681746||-2.9126377681746|-2.9126377681746|-2.9126377681746|-2.9126377681746|-2.9126377681746|-2.9126377681746|-2.9126377681746|-2.9126377681746|-2.9126377681746|-2.9126377681746|-2.9126377681746|-2.9641207799811|-2.9641207799811|2.3548981498122|2.3548981498122|2.3548981498122|2.3548981498122|2.3548981498122|2.3548981498122|2.3548981498122|2.3548981498122|2.3548981498122|-2.9543858913431|-2.9543858913431|-2.9543858913431|-2.9543858913431|-2.9543858913431|-2.9543858913431|-2.9543858913431|-2.9543858913431|-2.9543858913431
01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE|-23.061490374456|-23.061490374456|-23.061490374456|-23.061490374456||-23.061490374456|-23.061490374456|-23.061490374456|-23.061490374456|-23.061490374456|-23.061490374456|-23.061490374456|-23.061490374456|-23.061490374456|-23.061490374456|-23.061490374456|-23.061490374456|-23.061490374456|-23.061490374456|-23.061490374456|-23.061490374456|-23.061490374456|-23.061490374456|-23.061490374456||-23.334325685484|-23.334325685484|-23.431751240605|-24.96694542447|-25.144695033401|-25.593990505932|-25.593990505932|-25.593990505932|-25.593990505932|-25.593990505932|-26.562119276827||-26.562119276827|-26.562119276827|-26.562119276827|-26.562119276827||-26.562119276827|-26.562119276827|-26.562119276827|-26.562119276827|-26.562119276827|-26.562119276827|-26.562119276827|-26.562119276827|-26.604577258235|-26.758419464039|-27.4687989001|-28.064776394601|-28.480585493242|-29.052872778746|24.08411535437|24.08411535437|24.08411535437|24.08411535437|24.08411535437||23.540683154874|22.67853692352|21.727262214148|20.527994124639|20.527994124639|19.437437764526|19.403747892439|19.403747892439|19.403747892439|19.403747892439|19.303609689142|18.588900228668|18.588900228668|17.839055428161|17.210423983576|17.210423983576|17.210423983576|17.210423983576|17.118078890273|17.118078890273|17.118078890273|17.118078890273|16.580038166519|-19.509353165423|-19.509353165423|-19.509353165423|-19.509353165423|-19.509353165423|-19.509353165423|-19.509353165423|-19.509353165423|-19.509353165423|-19.509353165423|-19.509353165423|-20.049836481716|-20.124817783199|-20.267019517513|-20.407473115844|-20.407473115844|-20.407473115844|-20.407473115844|-20.407473115844|-20.407473115844|-20.407473115844|-20.407473115844|17.429764564612|17.429764564612|17.429764564612|17.429764564612|17.429764564612|17.429764564612|17.429764564612|17.429764564612|17.429764564612|17.429764564612|17.429764564612|17.429764564612|17.133063727859|17.133063727859|17.133063727859|17.133063727859|17.133063727859||17.133063727859|17.133063727859|17.133063727859|17.133063727859|17.133063727859|17.133063727859|17.133063727859|17.133063727859|17.133063727859|17.133063727859|17.133063727859|17.133063727859|17.133063727859|17.133063727859|17.133063727859|17.133063727859|17.133063727859|17.133063727859|17.133063727859|16.598915027516|16.2245303659|16.2245303659|16.223367535224|15.735651400784|15.735651400784|15.053211274828|15.053211274828|14.585790385897|13.252546034582|12.590606118052|12.485673799348|12.041303835789|11.659326108449|11.659326108449|11.659326108449|11.318695686651|11.061050784138|10.926645477113|10.47758394645|10.413426308349||10.178698966747|10.178698966747|10.178698966747|10.178698966747|10.178698966747|10.178698966747|10.178698966747|10.178698966747|10.178698966747|10.178698966747||9.3549381868108|9.0574639788451|8.8227377457953|8.2289089674791|5.446920977151|4.4144954528142|4.0844395520211|4.0782659718196|3.6536290324177|-6.8582535980515|-6.8582535980515|-6.8582535980515|-6.8582535980515|-6.8582535980515|-7.0308820934618|-7.2829355367383|-7.6815951277107||-7.8651057006352|-8.1545617449541|-8.312846407654|-11.237155937562|-11.237155937562|-11.255223723926|-11.744136387006|-11.744136387006|-11.744136387006|-11.744136387006|-11.744136387006|-11.744136387006|-11.744136387006|-11.744136387006|-11.744136387006|-11.744136387006|-11.744136387006|-11.744136387006|-11.744136387006|-11.744136387006|-11.744136387006|-11.84220140344|-11.84220140344|-11.84220140344|-11.84220140344||-11.84220140344|-11.84220140344|-11.84220140344|-11.84220140344|-11.84220140344|-11.84220140344|-11.860334638822|-12.037233840374|-12.037233840374|-12.229149406649|10.30555775224|10.30555775224|10.30555775224|10.30555775224|10.30555775224|10.30555775224|10.30555775224|10.30555775224|10.30555775224|10.23950823213|9.969701583314|9.969701583314|9.5602234813108|9.3488599958832|9.1704271836209|9.1617618189829|9.1617618189829|8.6085129026949|-10.75942038137|-10.75942038137|-10.75942038137
01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE|-108.88281399674|-108.88281399674|-108.88281399674|-108.88281399674||-108.88281399674|-108.88281399674|-108.88281399674|-108.88281399674|-110.18367976024|-110.55966026437|-110.55966026437|-110.55966026437|-112.64707005964|-112.79572437589|-115.54413507586|-116.95348546908|-117.2274220565|-117.2274220565|-117.2274220565|105.50569401377|105.50569401377|105.50569401377|105.50569401377||105.50569401377|105.50569401377|102.48350334822|101.24808163841|96.758424602164|96.188520893138|85.750347650361|78.749323249208|73.39324664439|73.39324664439|73.39324664439||73.39324664439|73.195135434975|73.195135434975|73.195135434975||73.069905105024|72.663227097623|72.278232344423|72.278232344423|72.278232344423|72.278232344423|72.278232344423|72.278232344423|72.278232344423|72.278232344423|72.278232344423|72.278232344423|72.278232344423|71.124648792252|69.926709248133|69.926709248133|69.926709248133|69.926709248133|69.926709248133||69.186166844443|67.184031682627|64.953923549274|63.710056422202|63.710056422202|63.363951919308|61.789946712643|60.96494628499|58.754297379101|58.530293283026|58.253013832879|56.88057394327|55.866748071394|54.746566802731|54.746566802731|53.242542030703|53.242542030703|53.242542030703|53.242542030703|52.783382577245|52.374588192111|52.342042910397|50.995604818993|48.883171207301|48.6098964784|48.6098964784|48.6098964784|48.6098964784|48.472663465854|45.177957711084|43.764348393582|43.764348393582|43.764348393582|43.262386090118|43.031541142815|42.722784768601|42.175521357878|42.175521357878|41.816246756828|41.449688051115|41.449688051115|41.021845748849|41.021845748849|41.021845748849|41.021845748849|41.021845748849|41.021845748849|41.021845748849|41.021845748849|41.021845748849|41.021845748849|41.021845748849|41.021845748849|40.778246485334|39.332718940952|36.562246577213|36.562246577213|36.268958904423|35.568114753174|35.568114753174|35.568114753174|34.360126384549||-39.071083055506|-39.071083055506|-39.071083055506|-39.071083055506|-39.071083055506|-39.071083055506|-39.071083055506|-39.071083055506|-39.071083055506|-39.071083055506|-39.071083055506|-39.071083055506|-39.071083055506|-39.071083055506|-39.071083055506|-39.600596493862|-39.600596493862|-40.404920958882|-40.404920958882|-40.404920958882|-40.604913498963|-40.992342650762|-40.992342650762|-40.992342650762|-41.007397901558|-41.007397901558|-41.007397901558|-41.007397901558|-41.007397901558|-41.007397901558|-41.007397901558|-41.007397901558|-41.007397901558|-41.007397901558|-41.007397901558|-41.007397901558|-41.007397901558|-41.007397901558|-41.007397901558|36.551757609277||36.551757609277|36.551757609277|36.551757609277|36.551757609277|36.551757609277|36.551757609277|36.551757609277|36.551757609277|36.551757609277|36.551757609277||36.551757609277|36.551757609277|36.551757609277|36.551757609277|36.551757609277|36.551757609277|36.447998244927|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303||36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|36.166109667303|35.910610861941|35.910610861941|35.910610861941|35.910610861941|35.332112825353|35.332112825353|35.332112825353|34.692956646768|33.133620907297|32.703112421495|32.703112421495|31.52456729728|31.141740670006||30.518046129854|29.792617819819|29.792617819819|29.106797560622|-36.19336475931|-36.19336475931|-36.19336475931|-36.19336475931|-36.19336475931|-37.20846212796|-38.401622119784|-39.187914441294|-39.696571321693|-40.418969652617|-41.886632625222|-42.681257133086|-42.793341403095|-42.828356395|-42.828356395|-42.828356395|-43.150851960329|-43.150851960329|-43.150851960329|-43.150851960329|-43.150851960329|-43.150851960329|-43.150851960329|-43.150851960329|-43.150851960329|-43.150851960329|-43.150851960329
01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE|-95.710316763583|-96.583129788177|-97.510230459163|-97.510230459163||-97.510230459163|-100.32914205546|-101.45394113322|-101.45394113322|-102.5580307678|-102.5580307678|-102.5580307678|-105.80225379772|-110.24056336954|-110.48229278541|-111.13865559869|-114.49581307901|-114.49581307901|-118.5592389585|108.65931727037|108.65931727037|108.65931727037|108.65931727037|108.65931727037||108.65931727037|108.65931727037|108.65931727037|108.65931727037|108.65931727037|108.65931727037|108.65931727037|107.63497977501|107.63497977501|107.63497977501|107.63497977501||107.63497977501|107.63497977501|107.63497977501|107.26045493307||107.26045493307|107.26045493307|107.26045493307|105.5097503345|105.5097503345|105.5097503345|105.5097503345|105.5097503345|105.5097503345|105.5097503345|104.20468305276|104.20468305276|102.48353463992|-113.95980160246|-113.95980160246|-113.95980160246|-113.95980160246|-113.95980160246|-113.95980160246||-113.95980160246|-113.95980160246|-113.95980160246|-113.95980160246|-114.01012995814|-114.01012995814|-114.82458456992|-114.83966068241|-114.83966068241|-114.83966068241|-114.83966068241|-114.83966068241|-114.83966068241|-114.83966068241|-114.83966068241|-114.83966068241|-114.83966068241|-114.83966068241|-114.83966068241|-114.83966068241|-114.83966068241|-114.83966068241|-114.83966068241|-114.83966068241|-114.83966068241|-114.89024608287|-114.89024608287|-114.89024608287|-114.89024608287|-116.96027191649|-117.86037040719|-117.86037040719|-117.86037040719|-120.7443191603|106.72957637793|106.72957637793|106.72957637793|106.72957637793|106.72957637793|106.72957637793|106.72957637793|106.72957637793|106.72957637793|106.10633855862|106.10633855862|106.10633855862|104.93954442898|104.93954442898|104.93954442898|104.93954442898|104.93954442898|104.93954442898|104.93954442898|104.93954442898|104.93954442898|104.93954442898|104.93954442898|104.93954442898|104.93954442898|104.93954442898|104.93954442898|104.93954442898||104.93954442898|103.60486769871|103.60486769871|103.30152442937|100.65475006109|96.987495422424|96.8587994128|96.8587994128|96.8587994128|96.8587994128|96.296443995451|96.172317143518|94.897178248386|-104.76190651937|-104.76190651937|-104.76190651937|-104.76190651937|-104.76190651937|-104.76190651937|-104.76190651937|-105.61129600785|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|92.906807518231|91.880217140383||91.880217140383|90.869115795765|89.04350038047|89.04350038047|89.04350038047|85.584444528105|83.417716244064|83.100234591522|79.946373395961|-90.620826356154||-90.620826356154|-91.09008282262|83.070944888206|83.070944888206|83.070944888206|83.070944888206|83.070944888206|80.578106074155|80.578106074155|80.578106074155|80.578106074155|80.578106074155|79.906738887378|79.906738887378|79.539779832386|79.539779832386|79.539779832386||79.539779832386|79.539779832386|79.539779832386|79.539779832386|79.539779832386|79.539779832386|-88.90033616511|-88.90033616511|-88.90033616511|-88.90033616511|-88.90033616511|-88.90033616511|-88.90033616511|-88.90033616511|-90.940372143498|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514||-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-90.950425541514|-93.089575640947|-93.089575640947|-93.089575640947|-93.089575640947|-93.089575640947|-93.089575640947|-93.089575640947|-93.089575640947|-93.089575640947|-93.089575640947|-93.131661507042|-93.131661507042|-93.131661507042|-93.548201677439|-93.548201677439|-93.548201677439|-93.548201677439|-93.548201677439|-93.548201677439|-96.379644523327|-99.319044892726
01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE|14.354865279116|14.354865279116|14.354865279116|14.354865279116||14.354865279116|14.354865279116|14.354865279116|14.354865279116|14.354865279116|14.354865279116|14.354865279116|14.354865279116|14.354865279116|14.354865279116|14.354865279116|14.354865279116|14.354865279116|14.354865279116|14.354865279116|14.354865279116|14.354865279116|14.02497595926|14.02497595926||14.02497595926|14.02497595926|13.711361981982|13.508280014058|13.255183775182|13.104004099364|13.098955504675|13.098955504675|13.098955504675|13.098955504675|13.098955504675||13.098955504675|13.098955504675|13.098955504675|13.076362045362||13.009846377985|12.990200864624|12.936162537283|12.808802306593|12.770891812047|12.753203938794|12.753203938794|12.753203938794|12.753203938794|12.64430488303|12.371011031498|12.196101308785|11.96066827346|11.872458665118|11.864865427266|11.667211723604|-12.815467134982|-12.815467134982|-12.815467134982||-12.815467134982|-12.815467134982|-12.815467134982|-12.815467134982|-12.815467134982|-12.863397403856|-12.870997106918|-13.039440909899|-13.280637165985|-13.280637165985|-13.502374592845|-13.525970619496|-13.525970619496|-13.525970619496|-13.525970619496|-13.525970619496|-13.525970619496|-13.525970619496|-13.525970619496|-13.867839355796|-14.183391470906|-14.183391470906|-14.183391470906|-14.183391470906|-14.183391470906|-14.183391470906|-14.183391470906|-14.183391470906|-14.183391470906|-14.183391470906|-14.183391470906|-14.183391470906|-14.183391470906|-14.183391470906|13.025126064864|13.025126064864|13.025126064864|13.025126064864|13.025126064864|13.025126064864|13.025126064864|13.025126064864|13.025126064864|13.025126064864|13.025126064864|13.025126064864|13.025126064864|13.025126064864|13.025126064864|13.025126064864|12.876251155632|12.554515088892|12.554515088892|12.554515088892|12.554515088892|12.554515088892|12.554515088892|12.554515088892|12.435294589837|12.234423107173|12.234423107173|12.234423107173||12.234423107173|12.234423107173|12.189359128768|12.078682144809|11.820814194865|11.476659631935|11.333802629136|11.333802629136|11.333802629136|11.333802629136|11.333802629136|11.333802629136|11.333802629136|-12.849376947712|-12.849376947712|-12.849376947712|-12.849376947712|-12.849376947712|-12.849376947712|-12.849376947712|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533|11.674419055533||11.674419055533|11.446932671414|11.307211914605|11.307211914605|11.298646863905|11.26860784638|11.26860784638|11.26860784638|11.26860784638|11.26860784638||11.26860784638|11.26860784638|11.26860784638|11.26860784638|11.26860784638|11.26860784638|11.26860784638|11.021725380289|10.993959851059|10.993959851059|10.993959851059|10.993959851059|10.993959851059|10.993959851059|10.993959851059|10.993959851059|10.993959851059||10.993959851059|10.993959851059|10.993959851059|10.993959851059|10.993959851059|10.993959851059|10.993959851059|10.993959851059|10.993959851059|10.642716455231|10.200807041338|10.086085684224|9.7349564018859|9.7349564018859|9.7349564018859|9.7349564018859|-11.244101246495|-11.244101246495|-11.244101246495|-11.244101246495|-11.244101246495|-11.244101246495|-11.244101246495|-11.244101246495|-11.244101246495||-11.539433586372|-11.539433586372|-11.539433586372|-11.539433586372|-11.539433586372|-11.539433586372|-11.539433586372|-11.539433586372|-11.539433586372|-11.539433586372|-12.266037265209|-12.722263697946|-12.816826574705|-12.816826574705|-12.816826574705|-12.816826574705|-12.885865938396|-12.885865938396|-12.949696773035|-12.949696773035|-13.271390749064|-13.352945249441|-13.386094377177|-13.547882554417|-13.599869725313|-13.605410890674|-13.794983630681|-13.794983630681|-13.794983630681|-13.794983630681|-13.924247423976
01898|1122406|/equities/zynex|R2000GROWTH|-0.084464172168055|-0.084464172168055|-0.086626858125935|-0.089779843112175||-0.092899825322237|-0.096338695836959|-0.10003188416957|-0.10420209372871|-0.10506066119597|-0.11900073391614|-0.12272859498491|-0.1355428826437|-0.1411587592215|-0.14739862208572|-0.1573318035377|-0.15928533746114|-0.17387259811782|-0.19175844085573|-0.20107604361639|-0.20386227430918|-0.21746363435098|-0.23504848757726|-0.24410943001887||-0.26074380949559|-0.26842089494536|-0.27561210979432|-0.2955912304908|-0.32315692904261|-0.35024103069932|-0.36022336402569|-0.38434818587407|-0.39578131601992|-0.4239514600158|-0.45372384824359||-0.49963760790453|-0.5284362270294|-0.53347358674456|-0.57592620171494||-0.59658467057554|-0.6839107481496|-0.81856749597043|-0.84274165931509|-0.85747963028005|-0.93348293157475|-1.0029476897811|0.54427262029206|0.54427262029206|0.54427262029206|0.54427262029206|0.54427262029206|0.54427262029206|0.54427262029206|0.54427262029206|0.54427262029206|0.54427262029206|0.54427262029206|0.54427262029206||0.54427262029206|-0.84105916243007|-0.84105916243007|-0.84105916243007|-0.84105916243007|-0.84105916243007|-0.84105916243007|-0.96971572351909|-1.0370730262383|-1.2418811433165|-1.2967381955618|-1.2967381955618|-1.2967381955618|-1.2967381955618|-1.3241535095632|-1.3585039143496|-1.3960655005699|-1.4173838663902|-1.4316487233734|-1.5107208204375|-1.5524675197189|-1.5526069196651|-1.5526069196651|-1.5526069196651|-1.5526069196651|-1.5526069196651|-1.5526069196651|-1.5526069196651|-1.5526069196651|-1.5784521536242|-1.6010579484713|-1.6100644025551|-1.6256271240167|-1.6400913129308|-1.6712363435428|-1.6712363435428|-1.6712363435428|-1.6712363435428|-1.6712363435428|-1.6712363435428|-1.6712363435428|-1.7097070563282|-1.7168966850137|-1.7375129881275|-1.7569522367665|-1.7569522367665|-1.7569522367665|-1.7569522367665|-1.7569522367665|-1.7569522367665|-1.7569522367665|-1.7569522367665|-1.7569522367665|-1.7781535375523|-1.7781535375523|-1.7781535375523|-1.7786705812268|-1.7871339674849|-1.8341777864379|-1.8341777864379|-1.9201975534671|-1.9824416648805||-1.9873965902022|-1.9873965902022|-1.9873965902022|-1.9873965902022|-1.9873965902022|-1.9873965902022|-1.9873965902022|-2.041551826496|-2.0727812402931|-2.0727812402931|-2.0727812402931|-2.0727812402931|-2.0727812402931|-2.0727812402931|-2.0727812402931|-2.1692680311961|-2.2698478580363|-2.3670809667252|-2.4002480086159|-2.4002480086159|-2.4480533529732|-2.7104188541501|-2.7104188541501|-2.7104188541501|-2.7104188541501|-2.7104188541501|-2.7104188541501|-2.7104188541501|-2.7104188541501|-2.7104188541501|-2.7104188541501|-2.7104188541501|-2.7104188541501|-2.7104188541501|-2.7104188541501|2.1635910876841|2.1635910876841|2.1635910876841|2.1635910876841|2.1635910876841||2.1635910876841|2.1635910876841|2.1154232489352|2.1154232489352|2.1154232489352|1.9782480649688|1.9715581423883|1.9715581423883|1.9715581423883|1.9715581423883||1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054|1.9337406586054||-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.5602767127174|-2.7157052853101|-2.7157052853101|-2.7157052853101|-2.7157052853101|-2.7157052853101|-2.7157052853101|-2.7157052853101||-2.7702280259125|-2.8230367210168|-2.8647967909856|-2.8647967909856|-2.8647967909856|-2.8647967909856|-2.8647967909856|-2.8647967909856|-2.8647967909856|-2.9951296619887|-3.1126211080361|-3.1126211080361|-3.1126211080361|-3.1126211080361|-3.2976345390532|-3.4223716358844|-3.5976351345583|-3.6995946130272|-3.7717719697418|-3.8014131942791|-4.024903593174|-4.1773928643502|-4.3657141527906|-4.668571229486|-4.7828570424499|-5.0381743973032|-6.0253550019016|-7.8425609763188|-7.971966398504|-7.971966398504|-7.971966398504
01899|17508|/equities/vermillion|R2000GROWTH|-0.51580471640581|-0.53759413401014|-0.56133236531557|-0.57785149169468||-0.57785149169468|-0.57785149169468|-0.57785149169468|-0.57785149169468|-0.59794610024054|-0.61171234184459|-0.62073316434969|-0.64160907445075|-0.64611880163557|-0.64611880163557|-0.64611880163557|-0.64611880163557|-0.64611880163557|-0.64611880163557|-0.64611880163557|-0.64611880163557|-0.66296517992689|0.45006751004979|0.45006751004979||0.45006751004979|0.45006751004979|0.45006751004979|0.45006751004979|0.45006751004979|0.45006751004979|0.45006751004979|0.45006751004979|0.45006751004979|0.45006751004979|0.45006751004979||0.42834168875797|0.42760185626462|0.40521871411486|0.36019302036678||0.31111546573712|0.31111546573712|-0.46906644201064|-0.46906644201064|-0.46906644201064|-0.47121884288237|-0.47121884288237|-0.47121884288237|-0.48058205248962|-0.49507449569581|-0.51093825038419|-0.51093825038419|-0.52996152894216|-0.52996152894216|-0.52996152894216|-0.52996152894216|-0.52996152894216|0.3991537021936|0.3991537021936||0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.3991537021936|0.39688745663575|0.39200827397695|0.35412208567427|0.35412208567427|0.35412208567427|0.35412208567427|0.35412208567427|0.35412208567427|0.35412208567427|0.35412208567427|0.35412208567427|0.35412208567427|0.35412208567427|0.35412208567427|0.35412208567427|0.35412208567427|0.35412208567427|0.35412208567427|0.35412208567427|0.35412208567427|0.35412208567427|0.35412208567427|0.35412208567427|0.35412208567427|0.28039453239756|0.25900503564232|0.24910591735342||0.24910591735342|0.24910591735342|0.24172876989289|0.23433752926901|0.22553669548383|0.21742826278757|0.21742826278757|0.21742826278757|0.21742826278757|0.15945917561927|0.14920022109014|0.14920022109014|0.1362317642479|0.1362317642479|0.12709672433017|0.12709672433017|0.12709672433017|0.12668369607055|0.12668369607055|0.12668369607055|0.11964855973283|0.11346961512216|0.11346961512216|0.11346961512216|0.11346961512216|0.11346961512216|0.11346961512216|0.11346961512216|0.11346961512216|0.11346961512216|0.11346961512216|0.11346961512216|0.11346961512216|0.11346961512216|0.11346961512216|0.11002735660085|0.10785817537715|0.10494797383205|0.095715900965264|0.095715900965264||0.095715900965264|0.095715900965264|0.095715900965264|0.095715900965264|0.095715900965264|0.095715900965264|0.095715900965264|0.095715900965264|0.095715900965264|0.095715900965264||0.077906561899767|0.076503368689678|0.076503368689678|0.076503368689678|0.066425971520238|0.064924653045913|0.064924653045913|0.063327390063228|0.057247096585373|0.047813439023867|0.041945488946722|0.036556099241626|0.032334556469926|0.026252284275837|0.02259143193822|0.022096036349851|0.019166433935717||0.019166433935717|0.019166433935717|0.019166433935717|0.019166433935717|0.019166433935717|0.019166433935717|0.018879368625694|0.011602921968028|0.011602921968028|0.01071991419387|0.010099904218114|0.0078776774487041|0.0069439918437283|0.0069439918437283|0.0069439918437283|0.0069439918437283|0.0069439918437283|0.0069439918437283|0.0069439918437283|0.0069044386224192|-0.082382733638345|-0.082382733638345|-0.082382733638345|-0.084191924150351|-0.091329915555884||-0.09400546231487|-0.13385051506668|-0.14170056973795|-0.14493347485764|-0.14493347485764|-0.14493347485764|-0.14493347485764|-0.14493347485764|-0.15003163952411|-0.15831848552691|-0.16534276246878|-0.16854810194839|-0.16854810194839|-0.17356456279942|-0.18551582766074|-0.18551582766074|-0.18551582766074|-0.18551582766074|-0.19063481147641|-0.20132534267233|-0.22350593765826|-0.23401771234971|-0.24984745650934|-0.26766940131172|-0.2842490523495|-0.2842490523495|-0.2842490523495|-0.2842490523495|-0.2842490523495|-0.2842490523495|-0.2842490523495
01900|943140|/equities/cytosorbents-crp|R2000GROWTH|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126||0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126||0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126||0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126|0.60521031508126||0.60521031508126|0.59948921743673|0.59269197697565|-0.8069761427663|-0.8069761427663|-0.81810448536027|-0.81810448536027|-0.81810448536027|-0.81810448536027|-0.81810448536027|-0.81810448536027|-0.857048381091|-0.857048381091|-0.857048381091|-0.87197800556911|-0.91778667083596|-0.92492921179722|-0.92492921179722|-0.94954156867693|-0.94954156867693|-0.94954156867693|-0.97017475290591|-0.97017475290591|-0.97923359861501|-0.97923359861501|-0.97923359861501|-0.99186845278881|-1.0076315950038|-1.032824010836|-1.0468766801743|-1.0666032490498|-1.0666032490498|-1.0666032490498|-1.0666032490498|-1.0666032490498|-1.0666032490498|-1.0666032490498|-1.0666032490498|-1.0666032490498|-1.0666032490498|-1.0666032490498|-1.0700167182824|-1.0763208720961|-1.0763208720961|-1.0763208720961|-1.0763208720961|-1.0763208720961|-1.0763208720961|-1.0763208720961|-1.0763208720961|-1.0763208720961|-1.0763208720961|-1.1039287518438|-1.1358518943717|-1.1514345689537|-1.1661495118143|-1.1677592156767|-1.1677592156767|-1.1677592156767|-1.169143133309|-1.169143133309|-1.169143133309||-1.169143133309|-1.169143133309|-1.169143133309|-1.169143133309|-1.169143133309|-1.169143133309|-1.169143133309|0.8779411414722|0.8779411414722|0.8779411414722|0.8779411414722|0.84617542084622|0.84617542084622|0.84617542084622|0.84617542084622|-1.0773341994183|-1.0773341994183|-1.0773341994183|-1.0773341994183|-1.0773341994183|-1.0773341994183|-1.1332490985809|-1.1790990073613|-1.1895544450738|-1.2063660435387|-1.2254900029973|0.98561446909236|0.98561446909236|0.98561446909236|0.98561446909236|0.98561446909236|0.98561446909236|0.98561446909236|0.98561446909236|0.98561446909236|0.98561446909236|0.98561446909236|0.98561446909236|0.98561446909236|0.98561446909236||0.98561446909236|0.98561446909236|0.98561446909236|0.96960008477235|0.96960008477235|0.96960008477235|0.96960008477235|0.96960008477235|0.96960008477235|0.94496682387191||0.94496682387191|0.94496682387191|0.91496312068125|0.88619091307212|0.88619091307212|0.88619091307212|0.87369254164108|0.87369254164108|0.85304170109838|0.8380699662761|-1.0138838092484|-1.0138838092484|-1.0138838092484|-1.0138838092484|-1.0138838092484|-1.0138838092484|-1.034262483027||-1.034262483027|-1.034262483027|-1.034262483027|-1.034262483027|-1.034262483027|-1.034262483027|-1.034262483027|-1.034262483027|-1.0486366237826|-1.0702009096882|-1.080756573229|-1.0925073141842|-1.1108137297397|-1.1319041205518|-1.1526212508008|-1.1576619837599|-1.1672668976505|-1.1672668976505|-1.1672668976505|-1.1672668976505|-1.1672668976505|-1.1672668976505|-1.1672668976505|-1.1672668976505|-1.1672668976505||-1.1672668976505|-1.1672668976505|-1.1672668976505|-1.1672668976505|-1.1672668976505|-1.1672668976505|-1.1819632067635|-1.196929876372|-1.196929876372|-1.203154201327|-1.203154201327|-1.2268380004148|-1.2542644427861|-1.2597438744533|-1.2770827431713|-1.2770827431713|-1.2770827431713|-1.2770827431713|-1.2770827431713|-1.2999639742152|-1.2999639742152|-1.2999639742152|-1.2999639742152|-1.2999639742152|-1.2999639742152|-1.2999639742152|-1.2999639742152|-1.2999639742152|-1.3270728429119|-1.3270728429119|-1.3270728429119
01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE|10.375015248236|10.375015248236|10.322239546177|9.8976529373028||9.8976529373028|9.7522867585983|9.7522867585983|9.7522867585983|9.7522867585983|9.7522867585983|9.186985376341|8.5027616585436|8.2475126678351|8.1666810175449|7.9313120467431|7.7797912075527|7.6029352031822|7.5611224605651|7.5611224605651|7.5611224605651|7.5611224605651|7.066262245425|7.066262245425||6.8355692760242|6.2061881904351|5.5740978590369|4.5012197882731|4.2030221522737|4.2000246645001|3.6462316646727|3.6462316646727|2.9966415719775|2.9966415719775|2.9966415719775||2.962379490511|2.8858994010905|2.8858994010905|2.8858994010905|2.8858994010905|2.8858994010905|2.8858994010905|2.8858994010905|2.8858994010905|2.8858994010905|2.8858994010905|2.8858994010905|2.8858994010905|2.8259991544065|2.7099991923766|2.7024988900238|2.7024988900238|2.6988876937289|2.5639046060768|2.5639046060768|2.5532572515586|2.5532572515586|2.5532572515586|2.5532572515586||2.4941747991883|2.3201941614508|2.3182714918321|2.2682152603151|2.2682152603151|2.2682152603151|2.184422543102|2.0856472678245|2.0454413567717|2.0174013034666|2.0174013034666|2.0174013034666|2.0174013034666|2.0174013034666|2.0174013034666|2.0174013034666|2.0174013034666|2.0174013034666|2.0174013034666|2.0174013034666|2.0174013034666|2.0174013034666|2.0174013034666|2.0174013034666|2.0174013034666|2.0174013034666|2.0174013034666|2.0174013034666|2.0174013034666|2.0174013034666|1.9106902013937|1.9106902013937|1.9106902013937|1.9106902013937|1.9106902013937|1.9106902013937|1.7794411779157|1.7794411779157|1.7794411779157|1.7301006788962|1.7301006788962|1.7033562522192|1.6548403613058|1.5277835784452|1.4961402796543|1.4961402796543|1.4885737671169|1.4885737671169|1.4885737671169|1.406193098946|-1.7322143537603|-1.7322143537603|-1.7322143537603|-1.7322143537603|-1.7322143537603|-1.7322143537603|-1.7322143537603|-1.7322143537603|-1.7322143537603|-1.7322143537603|-1.7322143537603|-1.736505802299||-1.736505802299|-1.736505802299|-1.736505802299|-1.736505802299|-1.736505802299|-1.736505802299|-1.736505802299|-1.736505802299|-1.736505802299|-1.736505802299|-1.736505802299|-1.736505802299|-1.736505802299|-1.736505802299|-1.736505802299|-1.736505802299|-1.736505802299|-1.736505802299|-1.736505802299|-1.736505802299|-1.749728754522|1.3977972545119|1.3977972545119|1.3977972545119|1.3977972545119|1.3936142975535|1.3936142975535|1.3936142975535|1.2448492044041|1.2072212592846|1.2072212592846|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948||1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948||1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.2007664009948|1.1650202270667|1.1650202270667|1.1378002295141|1.0378335923226|-1.5270751394539|-1.5270751394539|-1.5270751394539|-1.5270751394539|-1.5270751394539|-1.55286117811||1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|1.1263724458307|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483||-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5363753456483|-1.5589818211997|-1.5589818211997|-1.6522020799809|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268|-1.6716413784268
01902|1061417|/equities/playags-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.369346100497|12.350107147084|12.32011932994|12.300132111985|12.280147318795|12.25849650166|12.256940553162||12.24410083291|12.243445687791|12.224939564092|12.212022872759|12.212022872759|12.212022872759|12.182803626406|12.173676879744|12.173676879744|12.150773775848|12.150773775848|12.086970183885|12.04119821541|12.04119821541|12.033595159307|12.033595159307|12.033595159307||12.033595159307|12.028439180338|12.010487336012|12.004335287658|12.004335287658|12.004335287658|12.004335287658|12.004335287658|12.004335287658|11.94206166648|11.902149295926|11.902149295926|11.902149295926|11.894054518937|11.894048845326|-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271||-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271|-12.163878055271|-12.192086692052|11.997708141629|11.997708141629|11.997708141629|11.997708141629|11.997708141629|11.997708141629|11.997708141629|11.996583988422|11.996583988422|11.96120463715|11.960782966194|11.945314099587|-12.090047626646|-12.090047626646|-12.090047626646|-12.090047626646|-12.109497261214|11.995595723634|11.995595723634|11.995595723634|11.995595723634
01903|16486|/equities/lawson-products|R2000GROWTH|28.372748154678|28.372748154678|28.372748154678|28.372748154678||28.372748154678|28.372748154678|28.372748154678|28.070244458328|28.070244458328|27.500829319232|27.500829319232|27.500829319232|27.500829319232|27.500829319232|27.500829319232|27.500829319232|27.500829319232|27.500829319232|27.500829319232|27.500829319232|27.500829319232|27.500829319232|27.500829319232||27.500829319232|27.500829319232|27.500829319232|27.500829319232|26.950921698934|26.768802930388|26.583668710427|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667||-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667||-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-29.29108656667|-30.009262813708|-30.60196566372|-30.60196566372|-30.60196566372|-31.044675606626|-31.044675606626|-31.044675606626|-31.044675606626|-31.044675606626|-31.044675606626|-31.044675606626|-31.044675606626|-31.044675606626|-31.044675606626|-31.044675606626|-31.044675606626|-31.044675606626|-31.044675606626|-31.044675606626|-31.237995099308|-31.237995099308|-31.706244097023|-31.855549505318|-32.06532784947|-32.06532784947|-32.06532784947|-32.06532784947|-32.06532784947|-32.06532784947|-32.199170483584|-32.199170483584|-33.284633306922|30.597543947554|30.597543947554|30.597543947554|30.597543947554|30.597543947554|30.597543947554|30.597543947554|30.597543947554|30.597543947554|30.597543947554|30.597543947554|30.597543947554|30.597543947554|30.597543947554|30.597543947554|30.597543947554||30.597543947554|30.597543947554|30.597543947554|30.597543947554|30.501712632021|29.948571125491|29.853615357202|29.853615357202|29.853615357202|29.696794485297|29.69653891836|29.69653891836|29.473377008288|28.674306095804|27.732693160405|27.732693160405|27.732693160405|27.732693160405|27.27247355482|27.27247355482|27.27247355482|27.27247355482|27.27247355482|27.27247355482|27.27247355482|27.10413702882|26.964597266655|26.923972406172|26.923972406172|26.923972406172|26.923972406172|26.923972406172|26.923972406172|26.923972406172|26.923972406172|26.923972406172|26.923972406172|26.826636515484|26.669041760317|26.669041760317||26.669041760317|25.983934755184|25.79645507557|25.79645507557|25.79645507557|25.79645507557|25.79645507557|25.79645507557|25.79645507557|25.79645507557||25.79645507557|25.79645507557|25.79645507557|25.79645507557|25.79645507557|25.79645507557|25.354116945606|25.293724939936|25.135921658221|25.135921658221|25.135921658221|25.135921658221|25.135921658221|25.135921658221|25.135921658221|25.135921658221|24.712202484015||-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-27.983734727118|-29.442816995925|-29.442816995925|-29.442816995925|-29.442816995925|-29.442816995925|-29.442816995925|-29.442816995925|-29.442816995925||-29.442816995925|-29.442816995925|-29.442816995925|-29.442816995925|-29.442816995925|-29.442816995925|-29.442816995925|-29.442816995925|-29.442816995925|-29.541041770849|-30.62952435378|-30.918437902544|-30.918437902544|-30.918437902544|-31.173543020988|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004|-31.419280456004
01904|955568|/equities/seaspine-holdings-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE|1.4268328777531|1.3292587257733|-1.6859955908723|-1.6859955908723||-1.6859955908723|-1.6859955908723|-1.6859955908723|-1.6859955908723|-1.6859955908723|-1.6859955908723|-1.6859955908723|-1.6859955908723|-1.6859955908723|-1.6859955908723|-1.6859955908723|-1.6859955908723|-1.6859955908723|-1.6859955908723|-1.6859955908723|-1.6859955908723|-1.6859955908723|-1.6859955908723|-1.6859955908723||-1.7797173396158|-1.8377717873901|-1.8377717873901|-1.8377717873901|-1.8377717873901|-1.8377717873901|-1.8377717873901|-1.8377717873901|-1.8377717873901|-1.8377717873901|-1.8377717873901||-1.8575241788063|-1.9066935362455|-1.9757706194053|-1.9933062095256||-2.001028646757|-2.001028646757|-2.0075044822421|-2.0075044822421|-2.0327215466634|-2.0327215466634|-2.0558016933485|-2.1508907982027|-2.1979341714819|-2.2377046577621|-2.2555051967489|-2.2720555940278|-2.2720555940278|-2.2720555940278|-2.2720555940278|-2.2720555940278|-2.2720555940278|-2.3396839674984|-2.3829789319493||-2.3829789319493|-2.3883099400178|-2.3925666172389|-2.4023462621242|-2.4514735967882|-2.4824706615085|-2.5496896506542|-2.6525996328718|-2.7472717895913|-2.8384663888185|-2.8384663888185|-2.8384663888185|-2.8384663888185|-2.8384663888185|-2.9678865543072|-2.9678865543072|-2.9678865543072|2.2185855821226|2.2185855821226|2.2185855821226|2.2185855821226|2.2185855821226|2.2185855821226|2.2185855821226|2.2185855821226|2.2185855821226|2.2185855821226|2.2185855821226|2.2185855821226|2.2185855821226|2.2185855821226|2.2185855821226|2.2185855821226|2.2185855821226|2.2185855821226|1.9998172869786|1.8186858484595|1.7974286420974|1.7813595058377|1.7813595058377|1.7813595058377|1.7415106033677|1.6670784128368|1.5839005809254|1.5839005809254|1.5839005809254|-2.1068510695364|-2.1068510695364|-2.1068510695364|-2.1477483241236|-2.1477483241236|-2.1659904687096|-2.1659904687096|-2.1882173493796|-2.1882173493796|-2.1882173493796|-2.1924637175593|-2.2379429778559|-2.2473093583664|-2.2473093583664|-2.2473093583664|-2.2473093583664||-2.2473093583664|-2.2473093583664|-2.2473093583664|-2.2473093583664|-2.2473093583664|-2.2473093583664|-2.2473093583664|-2.2473093583664|-2.2473093583664|-2.2473093583664|-2.2473093583664|-2.2473093583664|-2.2473093583664|-2.2473093583664|-2.2520103867938|-2.3480671441212|-2.4206301079475|1.8557698191875|1.8557698191875|1.8557698191875|1.8557698191875|1.8557698191875|1.8557698191875|1.8557698191875|1.8557698191875|1.8557698191875|1.8557698191875|1.8557698191875|1.697431860352|1.697431860352|1.5263133159219|1.4507091300287|1.3636794200452|1.3636794200452|1.3636794200452|1.3636794200452|1.3636794200452|1.3229771776235|1.1846968181967|1.0577430050608||1.0577430050608|1.055923759992|1.055923759992|1.055923759992|1.055923759992|1.055923759992|1.055923759992|1.042770942113|0.98192394694823|0.98192394694823||0.94439006564541|0.94439006564541|0.94439006564541|0.94439006564541|0.94439006564541|0.94439006564541|0.94439006564541|0.94439006564541|0.8734889970612|0.84721919396005|0.84721919396005|0.84721919396005|0.84721919396005|0.84721919396005|0.84721919396005|0.83079906413381|0.79873776297167||0.79873776297167|0.79873776297167|0.79873776297167|0.79873776297167|0.72476973313308|-1.0023753576526|-1.0023753576526|-1.0023753576526|-1.0023753576526|-1.0023753576526|-1.0023753576526|-1.0023753576526|-1.0023753576526|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093||-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0035362501093|-1.0174402880611|-1.0890877338768|-1.0890877338768|-1.138808568597|-1.1620373055672|-1.1708474433601|-1.1708474433601|-1.1708474433601|-1.203183286626|-1.203183286626|-1.203183286626|-1.203183286626|-1.203183286626|-1.2480702954738|-1.2623003542654|-1.2642226418116|-1.2944640837619|-1.3349378266278|-1.3427086779744|-1.3562487967281|-1.3562487967281|-1.3562487967281
01906|17395|/equities/transcept-pharmaceuticals|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH|8.6327749208448|8.6327749208448|8.6327749208448|8.6327749208448||8.6327749208448|8.6191938669414|8.5949770378769|8.492796254125|-9.014616670613|-9.014616670613|-9.014616670613|-9.014616670613|-9.014616670613|-9.014616670613|-9.014616670613|-9.014616670613|-9.014616670613|-9.014616670613|-9.014616670613|-9.014616670613|-9.014616670613|-9.014616670613|-9.014616670613||-9.014616670613|-9.014616670613|-9.014616670613|-9.014616670613|-9.014616670613|-9.014616670613|-9.014616670613|-9.014616670613|-9.014616670613|-9.014616670613|-9.014616670613||-9.084796418089|-9.1583845762614|-9.1882048346603|-9.1924712886722||-9.1924712886722|-9.1924712886722|-9.1924712886722|-9.1924712886722|-9.2080331556906|-9.2080331556906|-9.2080331556906|-9.2080331556906|-9.2080331556906|-9.2080331556906|-9.2080331556906|-9.2080331556906|-9.2410673467809|-9.2410673467809|-9.2410673467809|-9.2410673467809|-9.2410673467809|-9.3747084238456|-9.3875695030285||-9.3875695030285|-9.3875695030285|-9.3981331498968|-9.4761145017266|-9.5226018402802|-9.5226018402802|-9.5226018402802|-9.788446794376|-10.08136323914|-10.419864537816|-10.730668250896|-10.730668250896|-10.730668250896|-10.730668250896|-10.730668250896|-10.730668250896|-10.730668250896|-10.730668250896|-10.730668250896|-10.787497935668|-11.052081198577|9.9492195109728|9.9492195109728|9.9492195109728|9.9492195109728|9.9492195109728|9.9492195109728|9.9492195109728|9.9492195109728|9.9492195109728|9.9492195109728|9.9492195109728|9.9492195109728|9.9492195109728|9.9492195109728|9.9492195109728|9.6689774173501|9.6384570783733|9.6384570783733|9.6384570783733|9.6384570783733|9.6384570783733|-10.239390267712|-10.239390267712|-10.239390267712|-10.239390267712|-10.239390267712|-10.239390267712|-10.239390267712|-10.239390267712|-10.239390267712|-10.239390267712|-10.239390267712|-10.239390267712|-10.239390267712|-10.239390267712|-10.239390267712|-10.239390267712|-10.239390267712|-10.239390267712|-10.239390267712|-10.239390267712||-10.346606863872|-10.346606863872|-10.346606863872|-10.346606863872|-10.346606863872|-10.346606863872|-10.346606863872|-10.346606863872|-10.346606863872|-10.346606863872|-10.346606863872|-10.346606863872|-10.346606863872|-10.346606863872|-10.346606863872|-10.346606863872|-10.346606863872|-10.346606863872|-10.346606863872|-10.346606863872|-10.346606863872|-10.409563158768|-10.613503666739|-10.717604394334|10.004833078592|10.004833078592|10.004833078592|10.004833078592|10.004833078592|10.004833078592|10.004833078592|10.004833078592|10.004833078592|10.004833078592|10.004833078592|10.004833078592|10.004833078592|9.9517671301724|9.9517671301724|9.9517671301724||9.9517671301724|9.9517671301724|9.9517671301724|9.9517671301724|9.9517671301724|9.9517671301724|9.9517671301724|9.9517671301724|9.9517671301724|9.9517671301724||9.9517671301724|9.9517671301724|9.9517671301724|9.9517671301724|9.9517671301724|9.9517671301724|9.7858525597124|-10.718096511808|-10.718096511808|-10.718096511808|-10.750819721692|-10.750819721692|-10.750819721692|-10.750819721692|-10.750819721692|-10.778395957739|-10.778395957739||-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739||-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.778395957739|-10.870718023281|-10.989226156393|-10.989226156393|-10.989226156393|-10.989226156393|-10.989226156393|-10.989226156393|-10.989226156393|-11.307473507103|-11.715526305499|-11.73058463342|-11.834260424055|-11.852206652152|-11.852206652152|-11.926856848648|-11.926856848648|-11.926856848648|-11.926856848648|-11.926856848648|-11.926856848648|-11.926856848648|-11.926856848648
01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE|11.450841068823|11.180378886945|11.071163084962|11.071163084962||11.071163084962|11.071163084962|11.071163084962|11.071163084962|11.071163084962|11.071163084962|11.071163084962|11.016291621502|11.009406526967|11.009406526967|11.009406526967|11.009406526967|11.009406526967|11.009406526967|11.009406526967|11.009406526967|11.009406526967|11.009406526967|11.009406526967||11.009406526967|10.937396058423|10.759051173906|10.678798320829|10.678798320829|10.575520174304|10.466133639326|10.397420403152|-10.983910123231|-10.983910123231|-10.983910123231||-10.983910123231|-10.983910123231|-10.983910123231|-10.983910123231||-10.983910123231|-11.104622195962|-11.257307501637|-11.412956951373|-11.412956951373|-11.412956951373|-11.412956951373|-11.412956951373|-11.412956951373|-11.412956951373|-11.412956951373|-11.44565658598|-11.44565658598|-11.45113127251|-11.45113127251|-11.45113127251|-11.45113127251|-11.45113127251|-11.45113127251||-11.45113127251|-11.45113127251|-11.45113127251|-11.45113127251|-11.45113127251|-11.613751029334|-11.613751029334|-11.613751029334|-11.613751029334|-11.613751029334|-11.613751029334|-11.613751029334|-11.613751029334|-11.613751029334|-11.613751029334|-11.761113007159|-11.853014026848|-11.908269937751|-11.908269937751|-11.908269937751|-11.908269937751|-12.002799572677|-12.062238332004|-12.062238332004|-12.062238332004|-12.062238332004|-12.062238332004|-12.062238332004|-12.062238332004|-12.062238332004|-12.062238332004|-12.062238332004|-12.062238332004|-12.109689131319|-12.109689131319|-12.109689131319|-12.349654611548|-12.64794914877|-12.793146747566|-12.793146747566|-12.875452199366|-12.875452199366|-12.933347029582|-13.022607744949|-13.149514292365|-13.293927032291|-13.376850277479|-13.376850277479|-13.535559135822|-13.535559135822|-13.535559135822|-13.535559135822|-13.535559135822|-13.535559135822|-13.535559135822|-13.535559135822|-13.685343060392|-13.697889788283|-13.697889788283|-13.697889788283|-13.697889788283|-13.697889788283||-13.697889788283|-13.697889788283|-13.697889788283|-13.697889788283|-13.697889788283|-13.697889788283|-13.697889788283|-13.697889788283|-13.697889788283|-13.697889788283|-13.697889788283|-13.697889788283|-13.697889788283|-13.697889788283|-13.697889788283|-13.697889788283|-13.697889788283|-13.83538880098|-13.855855569429|-13.855855569429|-13.855855569429|-13.986501332993|-14.131621382683|-14.131621382683|-14.131621382683|-14.241468030049|-14.318006322946|-14.318006322946|-14.318006322946|-14.318006322946|-14.430517989359|-14.50514764914|-14.524119590489|-14.678016316855|-14.690797526115|-14.690797526115|-14.878163980637|-14.899764491629|-14.899764491629|-14.899764491629||-14.899764491629|-14.899764491629|-14.899764491629|-14.899764491629|-14.899764491629|-14.899764491629|-14.974738069719|14.168684039359|14.168684039359|14.168684039359||14.168684039359|14.168684039359|14.168684039359|14.168684039359|14.168684039359|14.168684039359|14.144649437009|13.874610347812|-14.563456076655|-14.563456076655|-14.563456076655|-14.563456076655|-14.563456076655|-14.563456076655|-14.563456076655|-14.563456076655|-14.563456076655||-14.563456076655|-14.563456076655|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923||-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-14.630627458923|-15.159030933769|-15.646701675424|-15.652501364341|-15.652501364341|-15.652501364341|-15.652501364341|-15.652501364341|-15.652501364341|-15.652501364341|-15.652501364341|-15.652501364341|-15.814818086216|-15.911553954625|-15.928414447154|-15.928414447154|-15.928414447154|-15.928414447154|-16.167127034228|-16.431252529402|-16.602483563712|-16.602483563712|-16.602483563712
01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE|-1.7736061498294|-1.7736061498294|-1.7736061498294|-1.7736061498294||-1.7771563540724|-1.7771563540724|-1.8348736642497|-1.8629424543854|-1.8629424543854|-1.8629424543854|-1.8629424543854|-1.9519194465739|-1.9786993377587|-2.0137714537405|1.5966645549318|1.5966645549318|1.5966645549318|1.5966645549318|1.5966645549318|1.5966645549318|1.5966645549318|1.5966645549318|1.5966645549318||1.5966645549318|1.5966645549318|1.5966645549318|-1.843975244927|-1.843975244927|-1.843975244927|-1.843975244927|-1.843975244927|-1.843975244927|-1.843975244927|-1.843975244927||-1.843975244927|-1.8830281087288|-1.9389200617349|-2.0001890184125||-2.0313836855175|-2.0313836855175|-2.0313836855175|-2.0313836855175|-2.052926339759|-2.0976959953193|-2.1085510992876|-2.2039456989888|-2.2393291441378|-2.2393291441378|-2.2393291441378|-2.2393291441378|-2.2393291441378|-2.2393291441378|-2.2393291441378|-2.2393291441378|-2.2393291441378|-2.2393291441378|-2.2393291441378||-2.2393291441378|-2.2393291441378|-2.2898768018547|-2.2920853308907|-2.4256003159142|-2.4626785957241|-2.4626785957241|-2.4626785957241|-2.4636873827405|-2.5586414917782|-2.7390016962505|-2.848612989476|-2.8610035949905|-2.8610035949905|-2.9566207388992|-2.9849063798183|-3.0837405041847|-3.2569338432057|-3.371037694161|-3.4516585230219|-3.5735649796975|-3.7127944200848|-3.7953299486226|-3.7953299486226|-3.7953299486226|-3.8232999205132|2.8741305172359|2.8741305172359|2.8741305172359|2.8741305172359|2.8741305172359|2.8741305172359|2.8373671703775|2.6690190559448|2.5894107842888|2.5894107842888|2.5894107842888|2.453811979343|2.3789537071773|2.3789537071773|2.3789537071773|2.3789537071773|2.3789537071773|2.3789537071773|2.3789537071773|2.3789537071773|2.3789537071773|2.3789537071773|2.3789537071773|2.3789537071773|2.2673208697728|2.2673208697728|2.2673208697728|2.2673208697728|2.2673208697728|2.2673208697728|2.2673208697728|2.2673208697728|2.2673208697728|2.2673208697728|2.2673208697728|2.2673208697728||2.2673208697728|2.2673208697728|2.2673208697728|2.2673208697728|-2.8975839976304|-2.8975839976304|-2.8975839976304|-2.8975839976304|-2.8975839976304|-2.8975839976304|-2.8975839976304|-2.8975839976304|-2.8975839976304|-2.8975839976304|-2.8975839976304|-2.8975839976304|2.2080560474207|2.2080560474207|2.2080560474207|2.2080560474207|2.2080560474207|2.2080560474207|2.2080560474207|2.2080560474207|2.2080560474207|2.2080560474207|2.2080560474207|2.2080560474207|2.2080560474207|2.2080560474207|2.0262231725907|1.8663980848762|1.5224811376436|1.4732012617702|1.3761291017196|1.3761291017196|1.3761291017196|1.3761291017196|1.3761291017196|-1.7459234888469||-1.7459234888469|-1.7459234888469|-1.7459234888469|-1.7459234888469|-1.7459234888469|-1.7459234888469|-1.7459234888469|-1.7459234888469|-1.7459234888469|-1.7616511408123||-1.7616511408123|-1.7616511408123|-1.7616511408123|-1.7616511408123|-1.8385456738243|-1.8461341656324|-1.879135284878|-1.879135284878|-1.879135284878|-1.8861336487942|-1.935226343121|-1.9816792254601|-2.0397324170177|-2.053681293193|-2.053681293193|-2.053681293193|-2.053681293193||-2.053681293193|-2.053681293193|-2.053681293193|-2.053681293193|-2.0768682129555|1.6655948623987|1.6655948623987|1.62954984605|1.5766719943913|1.5120300260553|1.3122444911543|-1.7263092690849|-1.7263092690849|-1.7570102605714|-1.790566977913|-1.8042410447143|-1.819123382253|-1.8353814956022|-1.8603988283402|-1.8603988283402|-1.8603988283402|-1.8603988283402|-1.8832209036886|-1.8880231696301|-1.9421521601771||-1.9421521601771|-1.9860023721164|-2.0755581242183|-2.163038903945|-2.163038903945|-2.163038903945|-2.163038903945|-2.217532092193|-2.2319912047952|-2.2855457632376|-2.4124191947218|-2.4124191947218|-2.4124191947218|-2.4124191947218|-2.5107991902294|-2.5653323429892|-2.5834412510372|-2.5834412510372|-2.5834412510372|-2.5834412510372|-2.6025738325271|-2.6025738325271|-2.6025738325271|-2.6055544819676|-2.6055544819676|-2.6055544819676|-2.6055544819676|-2.6055544819676|-2.6795048808879|-2.7058338888488|-2.7058338888488
01910|41302|/equities/esperion-th|R2000GROWTH|3.0008704794598|3.0008704794598|3.0008704794598|-3.567109036966||-3.567109036966|-3.567109036966|-3.567109036966|-3.567109036966|-3.567109036966|-3.567109036966|-3.567109036966|-3.567109036966|-3.567109036966|-3.567109036966|-3.567109036966|-3.567109036966|-3.567109036966|-3.567109036966|-3.567109036966|-3.567109036966|-3.567109036966|-3.567109036966|-3.5901211241041||-3.7844289915599|-3.8490767365073|-3.9880019432279|-4.0394465797447|3.3975684471025|3.3975684471025|3.3975684471025|3.3975684471025|3.3975684471025|3.3975684471025|3.3975684471025||3.3975684471025|3.3975684471025|3.3975684471025|3.3975684471025|3.3896997436105|3.3896997436105|3.3896997436105|3.3896997436105|3.2718885324861|3.2627425919656|3.2627425919656|3.2627425919656|3.2627425919656|3.2627425919656|3.2566584625381|3.256201976795|3.256201976795|3.256201976795|3.256201976795|3.256201976795|3.256201976795|3.256201976795|3.256201976795|3.256201976795||3.1052303648205|2.8466112057601|-3.2359315578263|-3.2359315578263|-3.2359315578263|-3.2359315578263|-3.2359315578263|-3.2359315578263|-3.2359315578263|-3.2359315578263|-3.2359315578263|-3.2359315578263|-3.2359315578263|-3.2359315578263|-3.2540634009614|-3.2540634009614|-3.2540634009614|-3.2540634009614|-3.2540634009614|-3.2540634009614|-3.2540634009614|-3.2540634009614|-3.2540634009614|-3.2540634009614|-3.2540634009614|-3.2540634009614|-3.2540634009614|-3.2540634009614|-3.2540634009614|-3.2540634009614|-3.2540634009614|-3.2540634009614|-3.2540634009614|-3.2540634009614|-3.2601517450385|-3.2601517450385|2.6373805352723|2.6373805352723|2.5784784631238|2.3424759922542|2.3413524215287|2.3413524215287|2.3413524215287|2.3413524215287|2.3413524215287|2.3413524215287|2.3413524215287|2.3413524215287|2.3413524215287|2.3413524215287|2.3413524215287|2.3413524215287|2.3413524215287|2.3059472182135|2.1957746323326|2.1692017852419|2.1692017852419|2.1692017852419|2.1692017852419|2.042168517814|1.9168539664325|1.8887266871197||1.8447242868367|1.8447242868367|1.8146936377357|1.7908328281595|1.7908328281595|1.7437031386907|1.6452256307133|1.6103402990774|1.6103402990774|1.5905743757241|1.5905743757241|1.4711937351749|1.437437506045|1.3734628228674|1.3734628228674|1.3734628228674|1.3734628228674|1.2901142337068|1.2195714091972|1.2077144145512|1.2077144145512|1.2077144145512|1.2077144145512|1.2077144145512|1.2077144145512|1.2077144145512|1.2077144145512|1.0032937791108|0.98036158251769|0.98036158251769|0.98036158251769|0.98036158251769|0.98036158251769|0.98036158251769|0.98036158251769|0.98036158251769|0.98036158251769|0.96025322648927|0.96025322648927|0.96025322648927||0.96025322648927|0.96025322648927|0.96025322648927|0.96025322648927|0.96025322648927|0.96025322648927|0.96025322648927|0.96025322648927|0.96025322648927|0.96025322648927||0.96025322648927|0.96025322648927|0.96025322648927|0.96025322648927|0.95972582336978|0.95858426487795|0.9578694144442|0.9578694144442|0.9578694144442|0.87013278179195|0.8318141254322|0.73613237038103|-1.0357819403829|-1.0357819403829|-1.0357819403829|-1.0357819403829|-1.0357819403829||-1.0357819403829|-1.0360079806512|-1.0360079806512|-1.0360079806512|-1.0360079806512|-1.0360079806512|-1.0360079806512|-1.0662755382796|-1.0975728347058|-1.1388698037195|-1.1605581470913|-1.1743360850245|-1.1743360850245|-1.1743360850245|-1.1743360850245|-1.1743360850245|-1.1743360850245|-1.1743360850245|-1.1743360850245|-1.1743360850245|-1.1743360850245|-1.1743360850245|-1.1743360850245|-1.1743360850245|-1.1743360850245||-1.2550123171707|-1.2709970194653|-1.3190055471901|-1.3190055471901|-1.3190055471901|-1.3302839478126|-1.3848184700664|-1.4814889492654|-1.4888543952464|-1.5426159356434|-1.6134622002529|-1.6949579743199|-1.7121311191776|-1.7606568142284|-1.8502588217473|-1.8502588217473|-1.8502588217473|-1.8502588217473|-1.8502588217473|-1.8502588217473|-1.8502588217473|-1.8502588217473|-1.8502588217473|-1.8502588217473|-1.893065413393|-1.9037227124802|-1.9037227124802|-1.9324196412422|-1.9711384555845|-1.9711384555845|-1.9711384555845
01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.892823513271|19.892823513271|19.892823513271|19.892823513271|19.892823513271|19.892823513271|19.863692822193|19.854065088254|19.854065088254|19.849794339053|19.828661440603|19.821290014841|19.800321471534|19.792023433405|19.780025549683|19.778083240492|19.76398267956|19.754980937325|19.739978887067|19.730532329861|19.723350076605|19.723350076605|19.723350076605|19.712055343974|19.705499300972|19.705499300972|19.668333408584|19.642324601132|19.642324601132|19.642324601132|19.642324601132|19.642324601132|19.642324601132|19.61591748233|19.557963254665|19.542458828527|19.487731624796|19.461767580718||19.461767580718|19.409741934372|19.389157357296|19.369619438473|19.335132569542|19.304591782083|19.199545788753|19.132829692616|19.089809871|19.022567828807|18.926741158866|18.83193401485|18.739926382229|18.669363070776|18.51373105717|-17.004255809389|-17.004255809389|-17.004255809389|-17.004255809389|-17.004255809389|-17.004255809389|-17.429173140617|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405||-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405|-17.613590525405||-17.92921829093|-18.019564626988|-18.019564626988|-18.198960938251|16.26384324817|16.26384324817|16.010381378379|15.738064158657|-17.11201899811|-17.11201899811|-17.11201899811|-17.11201899811|-17.11201899811|-17.11201899811|-17.11201899811|-17.11201899811|-17.11201899811||-17.11201899811|-17.385854650034|-17.753726986264|-17.837453683429|-17.837453683429|-17.837453683429|-17.837453683429|-17.837453683429|-17.837453683429|-17.837453683429|-17.837453683429|-17.837453683429|-17.837453683429|-17.837453683429|-17.966490473225|-17.966490473225|-17.966490473225|-17.966490473225|-17.966490473225|-17.966490473225|-17.966490473225|-17.966490473225|-17.966490473225|-17.966490473225|-18.072766372312||-18.508311103982|-18.508311103982|-18.508311103982|-18.508311103982|-18.508311103982|-18.508311103982|-18.508311103982|-18.508311103982|-18.508311103982|-19.013234164099|-19.308171300734|-19.845968490005|-19.925423911031|-19.925423911031|-20.442693077653|18.977951143563|18.977951143563|18.977951143563|18.977951143563|18.977951143563|18.977951143563|18.977951143563|18.977951143563|18.977951143563|18.977951143563|18.977951143563|18.977951143563|18.977951143563|18.977951143563|18.402168695993|-19.445045730893
01912|1122729|/equities/soliton|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01913|100219|/equities/eleven-biothera|R2000GROWTH|-0.063068770943136|-0.063068770943136|-0.063068770943136|-0.063068770943136||-0.063068770943136|-0.063068770943136|-0.063068770943136|-0.063068770943136|-0.063068770943136|-0.063068770943136|-0.063068770943136|-0.063068770943136|-0.063068770943136|-0.063068770943136|-0.06329863409814|-0.065035658584774|-0.065035658584774|-0.065035658584774|-0.066998143462379|-0.066998143462379|-0.066998143462379|-0.066998143462379|-0.066998143462379||-0.066998143462379|-0.066998143462379|-0.070909048291871|-0.071886930217412|-0.071886930217412|-0.071886930217412|-0.073397023485028|-0.073397023485028|-0.073397023485028|-0.075213360779175|-0.077814844946277||-0.080027604627622|-0.082030669851454|-0.085016877229745|-0.085016877229745||-0.087413197204732|-0.089847998909117|-0.094182521133753|-0.094182521133753|-0.094182521133753|-0.094182521133753|-0.094182521133753|-0.094182521133753|-0.094182521133753|-0.094182521133753|-0.094182521133753|-0.094182521133753|-0.094182521133753|-0.094182521133753|-0.094182521133753|-0.094182521133753|-0.094182521133753|-0.094182521133753|-0.094182521133753||-0.094182521133753|-0.094182521133753|-0.096536135540109|-0.10084015095477|-0.10205020686109|-0.10205020686109|-0.10205020686109|-0.10372285220199|-0.10372285220199|-0.10372285220199|-0.10454205621639|-0.10607984384129|-0.10607984384129|-0.10607984384129|-0.10992204896255|-0.11500227963641|-0.11791582216932|-0.11791582216932|-0.11791582216932|-0.11791582216932|-0.11791582216932|-0.11791582216932|-0.11791582216932|-0.11791582216932|-0.11791582216932|-0.12303424717087|-0.13135194113241|-0.14227438010013|-0.14969931149356|-0.1570040861221|-0.1570040861221|-0.17377120567714|-0.2140068970025|-0.27944099813705|-0.34830356376005|-0.34830356376005|-0.34830356376005|-0.34980396663296|-0.36399886050872|-0.3669876278446|-0.37730347624596|-0.38032939738892|-0.39363037921713|-0.39363037921713|-0.39363037921713|-0.40346821819527|-0.40346821819527|-0.40346821819527|-0.40346821819527|-0.44174248283421|-0.45851940915888|-0.4780993539526|-0.48033738203976|-0.48033738203976|-0.48033738203976|-0.48033738203976|-0.48033738203976|-0.48033738203976|-0.48033738203976|-0.48033738203976|0.35716435340042|0.35716435340042||-0.29886739340099|-0.30992488162023|-0.31374987348696|-0.31767763263407|-0.31857486132268|-0.31857486132268|-0.32160539829603|-0.32195044533932|-0.35231161450372|-0.36264396141046|-0.36264396141046|-0.36264396141046|-0.36264396141046|-0.36264396141046|-0.36264396141046|-0.36416550786489|-0.38741679391589|-0.40486870928303|-0.40769835228937|-0.40938706657641|-0.4171078498866|-0.4329476086857|-0.45173623645328|-0.46064025090825|-0.49192251018564|-0.49555833529411|-0.51941212006718|-0.51941212006718|-0.51941212006718|-0.54259103910029|-0.54805671259098|-0.55875705696837|-0.55875705696837|-0.56153848516127|-0.56153848516127|-0.56153848516127|-0.56378721580661|-0.58206355556025|-0.59723173395544|-0.61199081623719||-0.63392313414333|-0.63915904024705|-0.64056560242026|-0.66547012487881|-0.69827113101061|-0.69827113101061|-0.74160682602255|-0.77741867517463|-0.81672075959302|-0.82582681466655||-0.82582681466655|-0.82582681466655|-0.87844647621133|-0.91219317054574|-0.91219317054574|-1.0461535159727|0.70187329208624|-0.24294082252854|-0.24294082252854|-0.24294082252854|-0.24294082252854|-0.24941815730347|-0.24941815730347|-0.24941815730347|-0.24941815730347|-0.24941815730347|-0.24941815730347||-0.24941815730347|-0.24941815730347|-0.24941815730347|-0.24941815730347|-0.24941815730347|-0.24941815730347|-0.26525873122819|-0.26525873122819|-0.26525873122819|-0.27865164241063|-0.27865164241063|-0.27865164241063|-0.27865164241063|-0.27865164241063|-0.27865164241063|-0.27865164241063|-0.27865164241063|-0.27865164241063|-0.28342493580301|-0.28715179901545|-0.28715179901545|-0.28715179901545|-0.28715179901545|-0.28715179901545|-0.28715179901545||-0.2964686656575|-0.30827629092452|-0.31856093895516|-0.31856093895516|-0.31856093895516|-0.31856093895516|-0.31856093895516|-0.31856093895516|-0.31856093895516|-0.3432894312351|-0.34544470249603|-0.36223856375162|-0.4036372943117|-0.47393032394005|-0.4937114741201|-0.49550719181639|-0.50469591416378|-0.50469591416378|-0.51280599741556|-0.51280599741556|-0.51280599741556|-0.51280599741556|-0.51280599741556|-0.51280599741556|-0.51280599741556|-0.51280599741556|-0.51280599741556|-0.51280599741556|-0.51280599741556|-0.51280599741556|-0.51280599741556
01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE|-12.55676596163|-12.55676596163|-12.55676596163|-12.55676596163||-12.55676596163|-12.55676596163|-12.697517209564|-12.740019221343|-12.795576726108|-12.832307085625|-12.874786148725|-12.898650922442|-12.899878812225|-12.899878812225|-12.899878812225|-12.899878812225|-12.899878812225|-12.899878812225|-12.899878812225|-12.903478403253|-12.903478403253|-12.903478403253|-12.903478403253||-13.024420176791|12.153559867413|12.153559867413|12.153559867413|12.153559867413|12.153559867413|12.153559867413|12.153559867413|12.153559867413|12.153559867413|12.153559867413||12.153559867413|12.153559867413|12.153559867413|12.153559867413||12.153559867413|12.153559867413|12.153559867413|12.153559867413|12.153559867413|12.153559867413|12.153559867413|12.153559867413|12.153559867413|12.051177651652|11.855197172439|11.722546380916|11.722546380916|11.722546380916|11.722546380916|11.552101340734|11.026168733661|10.805187496681|10.643540842819||10.290046090868|-11.93972984286|-11.93972984286|-11.93972984286|-11.93972984286|-11.93972984286|-11.93972984286|-12.280811002209|-12.309712650991|-12.537355467093|-12.537355467093|-12.537355467093|-12.810264804272|-12.810264804272|-12.810264804272|-12.810264804272|-12.810264804272|-12.810264804272|-12.979744145504|-13.381993237724|-13.781936689207|-13.875623523285|-13.875623523285|-13.875623523285|-13.875623523285|-13.875623523285|-13.875623523285|-13.875623523285|-13.875623523285|-14.006808527608|-14.006808527608|-14.006808527608|-14.01532999681|-14.01532999681|-14.01532999681|-14.01532999681|-14.371199784528|-14.704110712752|-14.889951640865|-14.889951640865|-15.25105728761|13.310249788715|13.310249788715|13.310249788715|13.310249788715|13.310249788715|13.310249788715|13.310249788715|13.310249788715|13.310249788715|12.877271715646|12.877271715646|12.877271715646|12.877271715646|12.877271715646|12.877271715646|12.877271715646|12.518290571575|12.518290571575|12.518290571575|12.518290571575|12.518290571575||12.256878062757|12.19240798409|12.19240798409|12.19240798409|12.19240798409|12.19240798409|12.19240798409|12.19240798409|12.19240798409|12.19240798409|12.19240798409|12.19240798409|12.052975012806|11.123605385916|-10.665433199445|-10.665433199445|-10.712980781704|-10.760534536739|-10.915593955142|-10.964868877678|-10.964868877678|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108|10.098276625108||10.098276625108|9.9946621899598|9.7282360400087|9.7193625597298|9.6163582965334|9.4515094938764|9.2905658817831|9.2335454985327|9.2335454985327|9.2335454985327||9.2335454985327|9.2335454985327|9.2335454985327|9.2335454985327|9.2335454985327|9.2335454985327|9.2317179093567|-10.2987024973|-10.2987024973|-10.2987024973|-10.2987024973|-10.2987024973|-10.2987024973|-10.2987024973|-10.321909538344|-10.321909538344|-10.321909538344||-10.321909538344|-10.366010471003|-10.523345412829|-10.629647254476|-10.629647254476|-11.026385942576|9.586327593233|9.586327593233|9.586327593233|9.586327593233|9.586327593233|7.6553638695631|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741||-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6633973685741|-8.6687190099822|7.3695380584875|7.3695380584875|7.3695380584875|7.1793201120341|7.1604399894278|7.1604399894278|7.1604399894278|6.936599596187|6.6395049976469|-7.9282468348721|-7.9282468348721|-7.9282468348721|-7.9282468348721|-7.9282468348721|-7.9282468348721|-7.9282468348721|-7.9282468348721|-8.0469852321654|-8.1309645325077|-8.1309645325077|-8.1309645325077|-8.1309645325077
01915|16323|/equities/icad-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742||3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742||3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5411997072742|3.5180243289086|3.5180243289086|3.4766047233709|3.4766047233709|3.4766047233709|3.4766047233709|3.4766047233709|3.4766047233709|3.4766047233709|3.4766047233709||3.4766047233709|3.4766047233709|3.4766047233709|3.4766047233709|3.4362052672846|3.43411678669|3.3363788230569|3.3363788230569|3.2845417343725|3.2845417343725|3.24511332266|3.24511332266|3.11012596281|3.0487357278865|3.0487357278865|3.0447063203433|2.9657848274022|2.8757836641242|2.8757836641242|2.8185375334345|2.7640415564204|2.7094906187748|2.691933920725|2.652749722201|2.652749722201||2.652749722201|2.5227218391701|-2.1707341920817|-2.1707341920817|-2.1707341920817|-2.1707341920817|-2.1707341920817|-2.1707341920817|-2.1707341920817|-2.2502268565457|-2.3413076149932|-2.4520084513019|-2.5444538210046|-2.5690598591844|-2.6339554107498|-2.7155059086295|-2.8086454853981|-2.8261535942758|-2.8261535942758|-2.8261535942758|-2.8783856711517|-2.8783856711517|-2.8783856711517|-2.8783856711517|-2.8783856711517|-2.8783856711517|-2.8783856711517|-2.8783856711517|-2.9004286088027|-2.9615872874831|-3.0500970300673
01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE|72.003375324259|72.003375324259|72.003375324259|72.003375324259||72.003375324259|70.277590522777|69.881237411511|69.324099646688|-76.225040369194|-76.225040369194|-76.225040369194|-76.225040369194|-76.225040369194|-76.225040369194|-76.225040369194|-76.225040369194|-76.980049059304|-77.928104742271|70.949566364773|70.949566364773|70.949566364773|70.949566364773|70.949566364773||70.949566364773|70.949566364773|70.949566364773|70.949566364773|68.979795774362|65.948941054766|-70.336392605998|-70.336392605998|-70.336392605998|-70.336392605998|-70.336392605998||-70.70709780929|-70.928494975274|-71.092290014587|-71.092290014587||-71.092290014587|-71.092290014587|-71.872263902384|-72.689182910607|68.158019010535|68.158019010535|68.158019010535|68.158019010535|68.158019010535|68.158019010535|68.158019010535|68.158019010535|68.158019010535|68.158019010535|68.158019010535|68.158019010535|67.167741712708|67.167741712708|67.167741712708||66.856120145738|65.288462573092|-71.076319386767|-71.076319386767|-71.076319386767|-71.076319386767|-71.076319386767|-71.620247604898|-72.088467114514|-72.088467114514|-72.088467114514|-72.088467114514|-72.088467114514|-72.088467114514|-72.088467114514|-72.088467114514|-72.088467114514|-72.928882298246|-72.928882298246|-72.928882298246|-72.928882298246|-72.928882298246|-72.928882298246|-72.928882298246|-72.928882298246|-72.928882298246|-72.928882298246|-72.928882298246|-72.928882298246|-72.928882298246|-72.928882298246|-72.928882298246|-72.928882298246|-74.030980517881|-74.41220032111|-76.42633243551|-77.118147065796|-79.008826501019|-79.008826501019|-79.008826501019|-79.008826501019|-79.008826501019|-79.029666732426|-79.029666732426|-79.637686224641|-80.290113312074|-80.577639957344|-81.530710639861|-83.148286225957|-83.218197692627|-83.218197692627|75.966108488775|75.966108488775|75.966108488775|75.966108488775|75.966108488775|75.966108488775|75.966108488775|75.966108488775|72.324287599697|70.759562894169|70.759562894169||70.759562894169|70.51736988084|70.51736988084|70.51736988084|70.51736988084|70.4821754072|70.4821754072|70.4821754072|70.4821754072|69.674635950491|69.39305693989|68.716010427831|68.716010427831|-75.690940629261|-75.690940629261|-75.690940629261|-75.690940629261|-75.690940629261|-75.690940629261|-75.690940629261|-75.690940629261|-75.690940629261|67.881510471443|67.881510471443|67.881510471443|67.881510471443|67.881510471443|67.881510471443|67.180565647659|67.13712981689|67.13712981689|67.13712981689|67.13712981689|67.13712981689|67.13712981689|67.13712981689|67.13712981689|64.568757200109|64.346652082635|64.346652082635||64.346652082635|64.346652082635|62.092389270148|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748||-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-68.676824630748|-69.66313771567|-70.418488283524|-70.550360550618|-70.550360550618||-70.550360550618|-70.73039612741|-72.262382559983|-74.013762638533|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514|-74.137210549514||-74.34310045262|-74.34310045262|-74.599144536878|-74.599144536878|-74.599144536878|-74.906249518455|-74.906249518455|-74.906249518455|-74.977135404558|-74.977135404558|-74.977135404558|-76.767602585594|-76.767602585594|-76.767602585594|-76.828147508243|-76.828147508243|-76.828147508243|-76.828147508243|-76.828147508243|-76.828147508243|-77.040069697297|-77.040069697297|-77.040069697297|-77.266188433873|-77.482429507825|-78.294653716473|-78.294653716473|-78.294653716473|-78.294653716473|-78.294653716473|-78.294653716473
01917|940829|/equities/iradimed-co|R2000GROWTH|94.445820402859|94.445820402859|94.445820402859|94.445820402859||94.445820402859|94.445820402859|94.445820402859|93.560912847253|-103.66393995125|-103.66393995125|-103.66393995125|-105.23648134543|96.755429812758|96.755429812758|96.755429812758|96.755429812758|96.755429812758|96.755429812758|96.755429812758|96.755429812758|96.755429812758|96.027447140315|95.20811826518||95.20811826518|94.156294311978|92.798522670248|92.798522670248|92.798522670248|92.798522670248|92.161804736962|91.355477796796|91.355477796796|91.130947984626|91.130947984626||91.130947984626|90.960772317173|90.756968597044|90.39839241103||90.39839241103|90.39839241103|90.39839241103|90.39839241103|90.39839241103|90.39839241103|90.39839241103|90.097001326174|90.097001326174|90.097001326174|90.097001326174|89.112952828507|89.063557545454|86.858399408958|86.42397965166|86.42397965166|85.733831578971|85.733831578971|85.342312899432||84.510904408386|83.054894024455|81.783768289976|80.401408532916|79.132340488233|77.463604248672|76.477335493994|76.255102833712|76.255102833712|76.255102833712|76.255102833712|75.526220437116|75.040604613695|74.629104783105|74.629104783105|74.112340902805|73.663708977698|72.082173776626|71.370919633219|71.370919633219|71.370919633219|71.370919633219|71.370919633219|71.370919633219|70.283798456534|69.862855431021|69.862855431021|69.862855431021|69.862855431021|69.862855431021|69.862855431021|69.862855431021|69.862855431021|69.862855431021|69.862855431021|69.831785304216|68.127202916323|68.127202916323|68.127202916323|68.127202916323|68.127202916323|68.127202916323|68.127202916323|68.127202916323|68.127202916323|68.127202916323|68.127202916323|68.127202916323|68.127202916323|68.127202916323|68.127202916323|68.127202916323|68.127202916323|68.127202916323|68.127202916323|67.78430880109|67.78430880109|67.78430880109|67.78430880109|67.78430880109|67.78430880109|67.78430880109||67.78430880109|67.78430880109|67.473680904613|66.645200547362|66.236607243379|66.19289851383|65.013576676839|65.013576676839|65.013576676839|65.013576676839|65.013576676839|65.013576676839|65.013576676839|64.452029946108|63.315906686539|62.902750339357|62.902750339357|62.902750339357|62.27138640069|62.253435417271|56.579395607949|-60.841156850856|-60.841156850856|-60.841156850856|-60.841156850856|-60.841156850856|-60.841156850856|-60.897601947129|-60.897601947129|-60.930666668481|-62.222562718465|56.97973656317|56.97973656317|56.97973656317|56.97973656317|56.97973656317|56.97973656317|56.97973656317|56.97973656317|56.97973656317||56.97973656317|56.17748477349|55.774238240821|55.436399711617|55.35877658421|55.357529444763|55.158367787544|54.692776235049|54.692776235049|54.692776235049||54.692776235049|54.692776235049|54.692776235049|54.692776235049|54.692776235049|54.692776235049|54.692776235049|54.690304791602|54.654228037896|54.448586378166|54.190650208868|51.815696751715|51.722589018464|51.722589018464|49.937181793451|-54.386246696299|-54.386246696299||-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299||-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-54.386246696299|-56.174764182315|-56.174764182315|-56.174764182315|-56.174764182315|-56.588781096788|-56.588781096788|-56.588781096788|-56.689925390468|-56.689925390468|-56.689925390468|-56.758274044621|-56.758274044621|-56.758274044621|-56.758274044621|-56.758274044621|-56.758274044621|-56.758274044621|-56.758274044621|-56.758274044621|-57.176359562993|-58.226511007018
01918|1166924|/equities/codiak-biosciences-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01919|15758|/equities/coronado-bioscien|R2000GROWTH|2.8988843492955|2.8988843492955|2.8988843492955|2.8988843492955||2.8988843492955|2.8988843492955|2.8988843492955|2.8988843492955|-3.7236148095139|-3.7236148095139|-3.7236148095139|-3.7712387217425|-3.7974874325751|-3.8908193319107|-3.9595213696984|-4.1041237960952|-4.1295153576685|-4.1485066569088|-4.1485066569088|-4.2877851632169|-4.3787273672544|-4.3787273672544|-4.3845634836178||-4.3845634836178|-4.3845634836178|-4.5145816425726|3.7169250850754|3.7169250850754|3.7169250850754|3.629916681722|3.5963775355509|3.5963775355509|3.5963775355509|3.3142584119562||3.1728976519624|3.1728976519624|3.1728976519624|3.1728976519624|3.1365529996068|3.02228103544|3.0022568003522|2.9680463623324|2.9261336786809|2.9261336786809|2.9261336786809|2.7932040407992|2.6635600410939|-2.9659983688749|-2.9659983688749|-2.9659983688749|-2.9659983688749|-2.9659983688749|-2.9659983688749|-2.9659983688749|-2.9659983688749|-2.9659983688749|-2.9659983688749|-2.9659983688749||-2.9659983688749|-2.9659983688749|-2.9659983688749|-2.9659983688749|-2.9659983688749|-2.9659983688749|-2.9659983688749|-2.9659983688749|-2.9659983688749|-2.9659983688749|-2.9661399260588|-2.9661399260588|-2.9661399260588|-2.9661399260588|-2.9661399260588|-2.9712943650426|-2.9743826099173|-2.9970918438981|-3.063384960972|-3.063384960972|-3.0704277873953|-3.1349197627129|-3.1632442210584|-3.1908269562621|-3.2650855689467|-3.3739839559596|-3.4718013449707|-3.4718013449707|-3.4767236228562|-3.572630478927|-3.572630478927|-3.572630478927|-3.6808116590408|-3.7391852709351|-3.7641566843809|-3.7641566843809|-3.7641566843809|-3.7641566843809|-3.7641566843809|-3.7641566843809|-3.7641566843809|3.0605405983247|3.0605405983247|3.0605405983247|3.0605405983247|3.0605405983247|3.0605405983247|3.0605405983247|3.0597722305764|3.0597722305764|3.0597722305764|3.0597722305764|3.0597722305764|3.0597722305764|3.0058580784786|2.9958415660985|2.9958415660985|2.9958415660985|2.8448461993677|2.4337606454757|2.4337606454757|2.3658452591264||2.0803836805913|1.9780578855424|1.9780578855424|1.9780578855424|1.9128420754438|1.9024931673391|1.9024931673391|1.9024931673391|1.9024931673391|1.9024931673391|1.7722145985876|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715||-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.0671747121715|-2.1225830419751||1.7850059047777|1.7850059047777|1.7850059047777|1.7850059047777|1.7850059047777|1.7850059047777|1.749945686609|1.749945686609|1.6353285228217|1.5819635831043|1.5819635831043|1.5819635831043|1.5819635831043|1.5819635831043|1.5819635831043|1.5518484074457|1.5221412447159||1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|1.5221412447159|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472||-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472|-1.7794307196472
01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE|67.109773104529|65.930307009861|65.61633513045|63.759685755567||-69.975676864127|-69.975676864127|-69.975676864127|-69.975676864127|-69.975676864127|-69.975676864127|-69.975676864127|-69.975676864127|-69.975676864127|-69.975676864127|-69.975676864127|-69.975676864127|-69.975676864127|-69.975676864127|-69.975676864127|-69.975676864127|-69.975676864127|-69.975676864127|-69.975676864127||-69.975676864127|64.519200563165|64.519200563165|64.519200563165|64.519200563165|64.519200563165|64.519200563165|64.519200563165|64.265219423211|63.318051149488|62.588228439887||62.338176520764|62.338176520764|62.099639663099|61.263377888334|61.039750557621|60.452809101431|60.289268954631|60.289268954631|60.289268954631|60.289268954631|60.289268954631|60.289268954631|60.289268954631|59.155018788837|56.202280102296|56.202280102296|56.202280102296|56.202280102296|55.907557233752|54.234000665811|53.334913764693|52.662959984384|52.06422976339|52.06422976339||51.602731904323|50.676068421795|-58.61592425319|-58.61592425319|-58.61592425319|-58.61592425319|-58.61592425319|-58.61592425319|-58.61592425319|-58.61592425319|-58.61592425319|-58.61592425319|-58.61592425319|-60.462414200796|52.309409967425|52.309409967425|52.309409967425|52.309409967425|52.309409967425|52.309409967425|52.309409967425|52.309409967425|52.309409967425|52.309409967425|52.309409967425|52.309409967425|51.543789615634|51.304505626856|51.304505626856|51.304505626856|50.056117897231|-55.75994638135|-55.75994638135|-55.75994638135|-55.75994638135|-55.75994638135|-55.75994638135|-55.75994638135|-55.75994638135|-55.75994638135|-55.75994638135|-55.75994638135|-55.75994638135|-55.75994638135|-55.75994638135|-55.75994638135|-55.75994638135|-55.75994638135|-56.581882621733|-57.137142554354|-57.68791346134|-58.245181132039|-58.963255406177|-60.086604979265|-60.086604979265|-60.086604979265|-60.086604979265|-60.086604979265|-60.746350079364|-60.917431916999|-61.742700883865|-61.851891964806||-62.439878324814|-63.398648112284|-63.398648112284|-63.398648112284|-63.398648112284|-63.398648112284|-63.398648112284|-63.398648112284|-63.398648112284|-63.398648112284|-63.398648112284|-63.398648112284|-63.398648112284|-63.398648112284|-63.398648112284|-63.398648112284|-63.398648112284|-63.398648112284|-77.097202252604|-77.097202252604|-77.097202252604|-78.346612664569|-79.563739481357|-80.29321298642|-80.564267403727|-80.564267403727|-80.564267403727|-80.707977626065|-80.707977626065|-80.707977626065|-82.492753714698|-83.879173828913|-83.982969259502|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769||-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769||-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.12058825769|-84.774860215802|-84.774860215802||-84.774860215802|-85.64151448742|-88.007794586988|-90.210879873536|-92.380977179498|-92.805525187468|-92.805525187468|-92.997251276413|-95.727281945988|-97.298746972963|-97.298746972963|-97.955884409927|-102.73520559843|96.311967607685|96.311967607685|95.432667781189|93.094558558282|-105.13550145467|-105.13550145467|-105.13550145467|-105.13550145467|-105.13550145467|-105.13550145467|-105.13550145467|-105.13550145467||-105.13550145467|-105.13550145467|-105.13550145467|-105.13550145467|-105.13550145467|-105.13550145467|-105.13550145467|-105.13550145467|-105.13550145467|-105.13550145467|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|91.808952845952|87.874391491569|85.57432464246
01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE|72.741837880669|72.741837880669|72.741837880669|72.039317446349||71.905688106349|71.247708651016|70.216343505062|69.589550237829|68.647034715938|68.647034715938|68.456151617155|67.846887737789|67.846887737789|67.846887737789|67.846887737789|67.846887737789|67.846887737789|67.846887737789|67.846887737789|67.846887737789|67.846887737789|67.846887737789|67.846887737789||67.846887737789|67.466698708736|67.466698708736|67.466698708736|66.322442653669|64.365492532532|62.424475066684|62.424475066684|62.424475066684|62.424475066684|62.424475066684||62.424475066684|62.424475066684|62.424475066684|62.424475066684||62.424475066684|62.424475066684|62.424475066684|62.424475066684|62.424475066684|62.424475066684|62.424475066684|62.424475066684|62.424475066684|62.424475066684|62.424475066684|62.424475066684|62.424475066684|62.424475066684|62.424475066684|62.424475066684|62.424475066684|62.424475066684|62.424475066684||62.228212534081|60.751072127169|-66.842081112973|-66.842081112973|-66.842081112973|-66.842081112973|-66.842081112973|-68.093420712277|-68.819675639843|-68.819675639843|-68.819675639843|-68.819675639843|-68.819675639843|-68.83630752958|-69.657007857574|-70.025222391274|-70.025222391274|-70.202614322357|-70.202614322357|-70.202614322357|-70.202614322357|-70.202614322357|-70.202614322357|-70.202614322357|-70.202614322357|-70.202614322357|-70.202614322357|-70.202614322357|-70.202614322357|-70.202614322357|-70.202614322357|-70.202614322357|-70.202614322357|-71.771349499681|-73.320555552353|-76.446175531667|-78.684359819935|71.586417725|71.586417725|70.098241119818|68.684708574565|68.246411115058|68.246411115058|68.246411115058|68.246411115058|68.246411115058|68.246411115058|68.246411115058|68.246411115058|68.246411115058|68.246411115058|68.246411115058|68.246411115058|68.246411115058|68.246411115058|68.246411115058|68.246411115058|68.246411115058|67.833233707622|65.442759268235|64.197362680591|64.197362680591||64.197362680591|63.915719344602|63.915719344602|63.915719344602|63.915719344602|63.479203826221|63.479203826221|63.479203826221|63.479203826221|63.426385374756|63.426385374756|63.124038135444|62.910042457486|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|60.592786503899|59.086521185183|59.086521185183|59.086521185183||59.086521185183|58.982265089114|58.239269852998|58.239269852998|58.239269852998|58.239269852998|58.239269852998|58.239269852998|57.586697589433|57.586697589433||57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433||57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|57.586697589433|56.726273442943|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606||-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.478647089606|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195|-62.496721360195
01922|21204|/equities/greenhill|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01923|30818|/equities/iteris|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE|5.0448549446432|5.0448549446432|5.0448549446432|5.0448549446432||5.0448549446432|5.0448549446432|5.0448549446432|5.0448549446432|4.9661720789106|4.5537546769576|-5.7294900210265|-5.7294900210265|-5.7294900210265|-5.7294900210265|-5.7844335008069|-5.8093708012285|-5.9212452276749|-6.0005503345643|5.3297017743049|5.3297017743049|5.3297017743049|5.3297017743049|5.3297017743049||5.3297017743049|5.3297017743049|5.3297017743049|5.3297017743049|5.3297017743049|5.2810575089916|5.0567754965828|5.0567754965828|5.0567754965828|5.0567754965828|5.0567754965828||5.0567754965828|5.0567754965828|5.0567754965828|5.0567754965828||5.0194728619309|4.8930253724756|4.8848703600797|4.8848703600797|4.8848703600797|4.8848703600797|4.8848703600797|4.8848703600797|4.8848703600797|4.859300372538|4.659500543207|-5.3624792766462|-5.3624792766462|-5.3624792766462|-5.3624792766462|-5.3624792766462|-5.3624792766462|-5.3624792766462|-5.3624792766462||-5.3624792766462|-5.3624792766462|-5.3624792766462|-5.3624792766462|-5.3628656546154|-5.4954061419741|-5.5682290826656|-5.9019213555496|-5.9935236902415|-5.9980198577666|-5.9980198577666|-5.9980198577666|-5.9980198577666|-5.9980198577666|-6.0729881031918|-6.0729881031918|-6.0729881031918|-6.0729881031918|-6.0729881031918|-6.0729881031918|5.0087327326422|5.0087327326422|5.0087327326422|5.0087327326422|5.0087327326422|5.0087327326422|5.0087327326422|5.0087327326422|5.0087327326422|5.0087327326422|5.0087327326422|5.0087327326422|5.0087327326422|5.0087327326422|5.0087327326422|5.0087327326422|5.0087327326422|5.0013695916738|4.9545774152109|4.8386968959514|4.7571632982562|4.6146257852261|-5.4212803659411|-5.4212803659411|-5.4212803659411|-5.4212803659411|-5.4212803659411|-5.4212803659411|-5.4212803659411|-5.4212803659411|-5.4212803659411|-5.4212803659411|-5.4871447414791|-5.6682165033988|4.7607157586862|4.7607157586862|4.7607157586862|4.7607157586862|4.7607157586862|4.7607157586862|4.7607157586862|4.7607157586862||4.7607157586862|4.7607157586862|4.7607157586862|4.7607157586862|3.8663507433787|3.753167308266|3.6877374689459|3.6877374689459|3.630947223491|3.6057936613613|3.6057936613613|3.6057936613613|3.6057936613613|3.6057936613613|3.6057936613613|3.6057936613613|3.6057936613613|3.6057936613613|3.2694930969404|-4.0048540581982|-4.0048540581982|3.5685751524334|3.5685751524334|3.5197224399637|3.5197224399637|3.4390405597444|3.4390405597444|3.4390405597444|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156||-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156||-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.8329980370156|-3.9377757042373|-3.971972952256|-3.9899699930454|-4.0609196664993||-4.0609196664993|-4.0704663861796|-4.1225504014499|-4.1225504014499|-4.1225504014499|-4.1225504014499|-4.1225504014499|-4.1225504014499|-4.1225504014499|-4.1225504014499|-4.1225504014499|-4.1225504014499|-4.1225504014499|-4.4700265649606|-4.4700265649606|-4.4700265649606|-4.4700265649606|-4.4700265649606|-4.4700265649606|-4.4700265649606|-4.4700265649606|-4.4700265649606|-4.4700265649606|-4.4700265649606|-4.4700265649606||-4.5964183546491|-4.7629650011535|-4.9135721540975|-5.0150582290637|-5.0150582290637|-5.1048056476112|-5.1048056476112|-5.1048056476112|-5.1048056476112|-5.1048056476112|-5.7172841090622|-6.0703157074652|-6.2359338477146|-6.2928655627581|-6.4548284746113|-6.5331425641315|-6.5446027886356|-6.6506895926707|-6.6506895926707|-6.6506895926707|-6.8296552926427|-6.9521168900999|-7.0140184510055|-7.1260543059669|-7.1260543059669|-7.1260543059669|-7.1616717738088|-7.1616717738088|-7.2038021001745|-7.300712662623|-7.300712662623
01925|16210|/equities/griffin-land---nu|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01926|1057276|/equities/mosaic-acquisition-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE|7.6693563947754|7.6693563947754|7.6693563947754|7.6693563947754||7.6693563947754|7.6693563947754|7.6693563947754|7.6693563947754|7.6693563947754|7.4342850589837|7.4042765011793|7.4042765011793|7.4042765011793|7.2419258806682|7.2419258806682|7.2419258806682|7.2419258806682|7.2419258806682|7.2419258806682|7.2419258806682|7.2419258806682|7.0540785753482|7.0540785753482||7.0540785753482|6.9436983492367|6.9288632734166|6.9288632734166|6.9288632734166|6.9288632734166|6.8875591074479|6.8707471976217|6.8707471976217|6.8707471976217|6.8707471976217||6.8707471976217|6.8707471976217|6.8707471976217|6.8707471976217||6.8707471976217|6.8707471976217|6.8707471976217|6.8707471976217|6.8707471976217|6.7802746968728|6.6255665043175|6.6162293199235|6.576032559467|6.5332194197857|6.5332194197857|6.5332194197857|6.5332194197857|6.5332194197857|6.5332194197857|6.4442051636603|6.4212225794159|6.4195162493522|6.4195162493522||6.4195162493522|6.4195162493522|-7.7628549634273|-7.7628549634273|-7.7628549634273|6.6385396693245|6.6385396693245|6.6385396693245|6.6385396693245|6.6385396693245|6.6385396693245|6.6385396693245|6.6091490942461|6.6091490942461|6.6091490942461|6.6091490942461|6.6091490942461|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315||6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.4431401487315|6.2623779769434|6.2609272027327|6.2609272027327|6.2398485725693|6.2398485725693|6.2070541189304|6.1736711712006|6.1710236040887|5.9568594526513|5.8047785899906|5.8047785899906|5.8047785899906|5.8047785899906|-7.0555581954519|-7.1924794607447|-7.1924794607447|-7.2594128028255|-7.2594128028255|-7.2594128028255|-7.2600770966481|-7.2600770966481|-7.2600770966481|-7.271696967444|-7.271696967444|-7.271696967444|-7.3563299648863|6.3813964445176|6.3813964445176|6.3813964445176|6.3813964445176|6.3813964445176|6.3813964445176|6.2248849161004|-7.2171909493311|-7.2171909493311||-7.2171909493311|-7.2171909493311|-7.2171909493311|-7.2171909493311|-7.2171909493311|-7.2171909493311|-7.2171909493311|-7.2171909493311|-7.2171909493311|-7.237272918237||-7.237272918237|-7.2708587249261|-7.4131728749854|-7.4131728749854|-7.4131728749854|-7.4131728749854|-7.4131728749854|-7.4131728749854|-7.4131728749854|-7.4131728749854|-7.4131728749854|-7.4131728749854|-7.4131728749854|-7.5185250818047|-7.5305248292034|-7.5305248292034|-7.6081480135821||-7.6081480135821|-7.6648590563379|-7.6648590563379|-7.6648590563379|-7.6648590563379|-7.6648590563379|-7.6648590563379|-7.7365101176989|-7.9003685355604|-7.9003685355604|-7.9003685355604|-7.9003685355604|-7.9003685355604|-7.9192982912528|-8.3542202579166|-8.5986297409213|-8.5986297409213|-8.6409777050191|-8.8074750508394|-8.9255278204907|-9.0648795073815|-9.2659920989824|-9.2659920989824|-9.2659920989824|-9.3105465901508||-9.3706702380105|-9.3706702380105|-9.3706702380105|-9.3706702380105|-9.3706702380105|-9.6596335999087|-9.8059172416524|-9.8059172416524|-9.8059172416524|-10.139908237015|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|8.9838329455425|-10.257241127539|-10.719990118397|-11.059850547053
01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE|24.719356598794|24.719356598794|24.719356598794|24.719356598794||24.719356598794|24.719356598794|24.719356598794|24.719356598794|24.719356598794|24.719356598794|24.719356598794|24.611505895125|24.57877297142|24.57877297142|24.57877297142|24.57877297142|24.57877297142|24.57877297142|24.57877297142|24.57877297142|24.57877297142|24.298393625561|24.298393625561||24.298393625561|24.298393625561|24.298393625561|23.957937446506|23.666040967207|23.334767843067|22.776939200149|22.776939200149|22.776939200149|22.776939200149|22.776939200149||22.776939200149|22.776939200149|22.776939200149|22.776939200149||22.776939200149|22.776939200149|22.776939200149|22.776939200149|22.776939200149|22.744795126663|22.744795126663|22.603358262539|22.603358262539|22.430953654713|22.202177565024|22.202177565024|22.202177565024|22.202177565024|22.202177565024|22.202177565024|22.019516060433|22.019516060433|22.019516060433||22.019516060433|21.38557346406|20.946748289161|20.813054862611|20.552258472063|20.552258472063|20.552258472063|20.552258472063|20.552258472063|20.552258472063|20.516954506346|20.324094399707|20.324094399707|20.324094399707|20.324094399707|20.324094399707|20.284198086636|20.284198086636|-22.039131602978|-22.039131602978|-22.039131602978|-22.039131602978|-22.039131602978|-22.039131602978|-22.039131602978|-22.039131602978|-22.079292274578|-22.079292274578|-22.079292274578|-22.079292274578|-22.079292274578|-22.079292274578|-22.079292274578|-22.13621423097|-22.286903671109|-22.440449294871|-22.481054581344|-23.123165860375|-23.129686126248|-23.129686126248|-23.523262192955|21.873390667774|21.873390667774|21.873390667774|21.873390667774|21.873390667774|21.873390667774|21.873390667774|21.873390667774|21.873390667774|21.873390667774|21.873390667774|21.873390667774|21.873390667774|21.873390667774|21.873390667774|21.873390667774|21.873390667774|21.873390667774|20.990604766888|20.990604766888|20.990604766888||20.990604766888|20.990604766888|20.990604766888|20.990604766888|20.892055586878|20.892055586878|20.839170176066|20.839170176066|20.839170176066|20.494568690807|20.494568690807|20.494568690807|20.494568690807|-22.429134894152|-22.429134894152|-22.429134894152|-22.429134894152|-22.429134894152|-22.429134894152|-22.429134894152|-22.429134894152|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.547977896949|20.358930034757|20.358930034757|20.358930034757||20.310895093415|19.932938611214|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975||19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.250528543975|19.099708865844||19.099708865844|19.099708865844|19.099708865844|19.099708865844|19.099708865844|19.099708865844|18.925508418307|18.65590662454|18.65590662454|18.296007627629|-20.220834749212|-20.220834749212|-20.220834749212|-20.220834749212|-20.220834749212|-20.220834749212|-20.220834749212|-20.220834749212|-20.220834749212|-20.220834749212|-20.220834749212|-20.220834749212|-20.220834749212|-20.220834749212|-20.220834749212||-20.405013011402|-20.405013011402|-21.04279223913|-21.20398317373|-21.20398317373|-21.20398317373|-21.20398317373|-21.20398317373|-21.20398317373|-21.20398317373|-21.565259361667|-21.923900086696|-21.923900086696|-22.010999528363|-22.526995502483|-22.526995502483|-22.526995502483|-23.075261684006|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522|-23.122045561522
01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE|61.491023189081|61.491023189081|61.491023189081|61.241219522352||61.241219522352|61.017467288833|60.29440623374|58.506361972968|57.547425177009|57.359309834806|57.019256241418|56.519451387831|54.871613246543|53.657681710568|53.019979325762|52.585534245692|52.274921220151|52.274921220151|52.274921220151|52.274921220151|49.926245576372|48.326941682487|48.082518964842||48.082518964842|48.082518964842|48.082518964842|48.082518964842|48.082518964842|46.981637537298|46.766618688699|45.912020744877|45.465273954327|45.465273954327|45.465273954327||45.465273954327|45.465273954327|45.465273954327|45.465273954327||45.465273954327|45.465273954327|45.465273954327|45.465273954327|45.465273954327|45.1750601683|44.529508475235|44.500371592764|44.333623720014|43.927916872064|42.556020272617|-46.222598301853|-46.222598301853|-46.222598301853|-46.222598301853|-46.222598301853|-46.222598301853|-46.222598301853|-46.222598301853||-46.222598301853|-46.222598301853|-46.222598301853|-46.222598301853|-46.222598301853|-46.222598301853|-46.222598301853|-46.222598301853|-46.222598301853|-46.222598301853|-46.222598301853|-46.222598301853|-46.222598301853|-46.222598301853|-46.222598301853|-46.222598301853|-46.222598301853|-46.682887858247|-46.956542988723|-47.741958216501|-48.149603406678|-48.149603406678|-49.190167683241|-49.376434062534|-49.376434062534|-49.376434062534|-49.376434062534|-49.376434062534|-49.673292502886|-50.362964375291|-50.580054780919|-50.580054780919|-51.009669192218|-51.009669192218|-51.009669192218|-51.009669192218|-51.009669192218|-51.009669192218|-51.009669192218|-51.009669192218|-51.009669192218|-51.009669192218|-51.009669192218|-51.107383392015|-51.25531477151|-52.041463366456|-52.41235145633|-52.41235145633|-52.482701900915|-52.482701900915|-52.482701900915|-52.482701900915|-52.482701900915|-52.482701900915|-52.482701900915|-52.482701900915|-53.026660064265|-53.026660064265|-53.026660064265|-53.026660064265|-53.026660064265|-53.335553438418||-53.335553438418|-53.335553438418|-53.335553438418|-53.335553438418|-53.335553438418|-53.335553438418|-53.335553438418|-53.335553438418|-53.335553438418|-53.335553438418|-53.335553438418|-53.335553438418|-53.335553438418|-53.335553438418|-53.335553438418|-53.978946772939|-54.678276158842|-55.310860635476|-55.663951546121|-55.663951546121|-56.068028010175|-56.068028010175|-56.305584524787|-59.949560587844|55.351631997719|55.351631997719|55.351631997719|55.351631997719|55.351631997719|55.351631997719|55.351631997719|55.351631997719|55.351631997719|55.351631997719|55.351631997719|55.351631997719|55.351631997719|54.409986312011|54.409986312011|54.409986312011||54.409986312011|52.979984926757|52.829054685573|52.829054685573|52.829054685573|52.829054685573|52.829054685573|52.829054685573|52.829054685573|52.829054685573||52.829054685573|52.829054685573|52.829054685573|52.829054685573|52.829054685573|52.829054685573|52.829054685573|51.606450447484|51.057994925103|51.057994925103|51.057994925103|51.057994925103|51.057994925103|51.057994925103|51.057994925103|51.057994925103|51.057994925103||50.788615050578|50.788615050578|50.788615050578|50.788615050578|50.788615050578|50.788615050578|50.788615050578|50.788615050578|50.788615050578|50.788615050578|48.249851666848|47.942611123632|47.560679755289|47.340716532816|47.340716532816|47.256072128204|-53.454773425324|-53.454773425324|-53.454773425324|-53.454773425324|-53.454773425324|-53.454773425324|-53.454773425324|-53.454773425324|-53.454773425324||-53.924885742623|-53.924885742623|-53.924885742623|-53.924885742623|-53.924885742623|-53.924885742623|-53.924885742623|-53.924885742623|-53.924885742623|-53.924885742623|-56.940116026621|-58.779852658091|-59.234838253456|-59.849818925281|-61.250911213976|-61.749067388224|-62.683685605445|-62.722985129514|-62.722985129514|-62.722985129514|-62.84750421864|-62.84750421864|-62.84750421864|-62.84750421864|-62.84750421864|-62.84750421864|-62.84750421864|-62.84750421864|-62.84750421864|-62.84750421864|-62.84750421864
01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH|25.557762940441|25.557762940441|25.557762940441|25.494338050932||25.494338050932|25.441821735541|25.441821735541|25.441821735541|24.69538439398|24.69538439398|24.69538439398|24.69538439398|24.69538439398|24.390749245932|24.390749245932|24.390749245932|24.390749245932|24.390749245932|24.390749245932|24.390749245932|24.390749245932|23.727221151248|22.234134192881||21.782387751632|21.782387751632|21.357653214195|20.866487757174|20.866487757174|20.866487757174|20.866487757174|20.866487757174|20.866487757174|20.866487757174|20.866487757174||20.866487757174|20.866487757174|20.866487757174|20.866487757174|20.866487757174|18.324685051632|-25.910994897737|-25.910994897737|-25.910994897737|-25.910994897737|21.72685833303|21.72685833303|21.72685833303|21.72685833303|21.72685833303|21.72685833303|21.72685833303|21.72685833303|21.72685833303|21.72685833303|21.72685833303|21.72685833303|21.72685833303|21.72685833303||20.711509072426|19.754226300058|19.155162913862|18.626867797717|18.626867797717|18.1426309245|17.980851802459|17.980851802459|17.25430177012|17.050434857717|17.050434857717|15.906643847746|15.246882613696|15.246882613696|15.246882613696|15.246882613696|15.246882613696|15.246882613696|15.246882613696|14.479313409105|13.736842989674|13.513359466913|13.345880782783|13.345880782783|13.345880782783|13.345880782783|13.345880782783|13.345880782783|13.345880782783|13.345880782783|13.345880782783|13.345880782783|13.345880782783|13.345880782783|13.345880782783|13.345880782783|13.345880782783|13.345880782783|13.345880782783|13.345880782783|13.345880782783|13.345880782783|13.345880782783|13.345880782783|13.345880782783|13.345880782783|12.920518652551|12.920518652551|12.920518652551|12.920518652551|12.920518652551|12.920518652551|12.920518652551|12.920518652551|12.920518652551|12.920518652551|12.920518652551|12.920518652551|12.920518652551|-14.878400616916|-14.878400616916|-14.878400616916||-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916|-14.878400616916||-15.218972741534|-15.361324634027|-15.361324634027|-15.361324634027|-15.361324634027|-15.361324634027|-16.184725236761|-16.184725236761|-16.184725236761|-16.478306293341||-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604|-16.703347178604||-16.703347178604|-17.100385317434|-17.396783600503|-17.589103935008|-17.589103935008|-17.623413212806|-17.623413212806|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336||-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-17.8149319336|-18.498762784753|-18.79217714826|-18.79217714826|-18.803530105394|-20.171699559735|-21.697999570156|-22.014999280798|-27.288382727159|-28.233459373595|-28.443396489972|-28.443396489972|-28.443396489972|-29.252662359734|-29.322402833855|-29.797197645674|-29.797197645674|-29.797197645674|-29.797197645674|-29.797197645674|-29.797197645674|-29.797197645674|-29.797197645674|-29.797197645674|-29.797197645674|-29.797197645674|-29.797197645674
01931|1167330|/equities/neogames-sa|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE|-0.61392323240015|-0.64944248579578|-0.67189875190091|-0.67189875190091||-0.67189875190091|-0.67477143754724|-0.67477143754724|-0.70116827278405|-0.74552030628555|-0.80872254973908|-1.1248250505026|-1.2003611680198|-1.408567987805|-1.4598830001756|-1.4598830001756|-1.4598830001756|-1.4598830001756|-1.4598830001756|-1.4598830001756|-1.4598830001756|-1.4598830001756|-1.4598830001756|-1.4598830001756||-1.4598830001756|-1.4598830001756|-1.4598830001756|-1.4598830001756|-1.4598830001756|-1.4598830001756|-1.4598830001756|-1.4598830001756|-1.4598830001756|-1.4598830001756|-1.4598830001756||-1.4598830001756|-1.4598830001756|-1.4598830001756|-1.4983900879855|-1.4983900879855|-1.4983900879855|-1.4983900879855|-1.4983900879855|-1.4983900879855|-1.4983900879855|-1.4983900879855|-1.4983900879855|-1.4983900879855|-1.4983900879855|-1.4983900879855|-1.4983900879855|-1.4983900879855|-1.4983900879855|-1.4983900879855|-1.4983900879855|-1.4983900879855|-1.5647666824123|-1.6646907872912|-1.688736734779||-1.688736734779|-1.688736734779|-1.6997230786248|-1.6997230786248|-1.7513478352145|-1.8469198493511|-1.9246887132361|-1.9655596862054|-2.0283329762591|-2.0907255121484|1.571531790551|1.571531790551|1.571531790551|1.571531790551|1.571531790551|1.571531790551|1.571531790551|1.571531790551|1.571531790551|1.571531790551|1.571531790551|-1.3982183064094|-1.3982183064094|-1.3982183064094|-1.3982183064094|-1.3982183064094|-1.434302364685|-1.434302364685|-1.434302364685|-1.434302364685|-1.434302364685|-1.434302364685|-1.434302364685|-1.434302364685|-1.434302364685|-1.434302364685|-1.434302364685|-1.434302364685|-1.434302364685|-1.434302364685|-1.434302364685|-1.4668915656958|-1.4914894623404|-1.4914894623404|-1.4914894623404|-1.5914133407734|-1.5914133407734|-1.5914133407734|-1.5914133407734|-1.5914133407734|-1.5914133407734|-1.5914133407734|-1.5914133407734|-1.5914133407734|-1.5914133407734|-1.5914133407734|-1.5914133407734|-1.6276955003677|-1.6276955003677|-1.7271611846448|-1.7271611846448|-1.7420508354977||-1.7420508354977|-1.7862175537563|-1.7968361458753|-1.8128823230265|-1.8128823230265|-1.8582192868655|-1.8992213971819|-1.9308570499117|-1.9535078533153|-1.9831886830718|-1.9831886830718|-2.0149763295817|-2.0781070931938|-2.098174530509|-2.1142725625017|-2.1142725625017|-2.1142725625017|-2.1142725625017|-2.1142725625017|-2.1142725625017|-2.2415362440192|-2.4155958253634|-2.4330635513912|-2.4330635513912|-2.4330635513912|-2.4330635513912|-2.4330635513912|-2.4330635513912|-2.4330635513912|-2.4330635513912|-2.4330635513912|-2.4330635513912|-2.4330635513912|-2.4330635513912|-2.4649816978917|-2.5400796917793|-2.5839329723646|-2.6274866002721|-2.6293795790851|-2.6470137782585||-2.6470137782585|-2.6470137782585|-2.6470137782585|-2.7072375226563|-2.7957139002555|-2.8189710165917|-2.9616456325252|-3.000717341392|-3.3946279204703|-3.3946279204703||-3.3946279204703|-3.3946279204703|-3.3946279204703|-3.3946279204703|-3.5656568151463|-3.5656568151463|-3.6645909262751|2.5615097303593|2.5615097303593|2.5615097303593|2.5615097303593|2.5615097303593|2.5615097303593|2.5615097303593|2.5615097303593|2.5615097303593|2.5615097303593||2.5615097303593|2.5615097303593|2.5615097303593|2.5615097303593|2.5615097303593|2.5615097303593|2.5615097303593|2.5615097303593|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.688929343098|-3.732143759588||-3.748493220916|-3.8769322744732|-3.8769322744732|-3.8769322744732|-3.8769322744732|-3.8769322744732|-3.8769322744732|-3.8769322744732|-3.8769322744732|-3.8769322744732|-3.8968693008826|-4.1029103321947|-4.146622490344|-4.153580731217|-4.4691452119791|-4.5765865597268|-4.5765865597268|-4.8287628528299|-4.9489587276978|-5.0047877198902|-5.1583751579619|-5.1614722301007|-5.2082617458022|-5.2082617458022|-5.2082617458022|-5.2082617458022|-5.4896382250801|-5.4896382250801|-5.724097693233|-6.0001641249969|-6.0182937489963
01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE|28.537079416051|27.94675550012|26.726735262569|26.726735262569||24.687761682599|23.851263088859|23.851263088859|23.851263088859|23.851263088859|23.851263088859|23.851263088859|23.851263088859|23.851263088859|23.851263088859|23.851263088859|23.851263088859|23.851263088859|22.706471042632|22.706471042632|22.706471042632|22.706471042632|22.706471042632|22.706471042632||22.186217604742|21.436353165425|21.087613377878|20.627903498884|20.044091966728|20.044091966728|20.044091966728|20.044091966728|20.044091966728|20.044091966728|20.044091966728||20.044091966728|20.044091966728|20.044091966728|20.044091966728||20.044091966728|20.044091966728|20.044091966728|20.044091966728|20.044091966728|20.044091966728|20.044091966728|20.044091966728|20.044091966728|19.492630087644|19.006633956466|18.614894219859|18.614894219859|18.614894219859|18.614894219859|18.614894219859|18.614894219859|18.614894219859|18.614894219859||18.614894219859|18.614894219859|18.614894219859|18.614894219859|18.614894219859|18.614894219859|18.614894219859|18.614894219859|18.605993399602|17.436736567795|-20.268879439139|-20.268879439139|-20.467413933806|-20.467413933806|-20.753792373927|-21.436436750924|-21.647706776234|-21.773040070578|-21.773040070578|-21.773040070578|-21.773040070578|-21.847496659989|-21.847496659989|-21.847496659989|-21.847496659989|-22.346939677921|-22.892554600662|-22.892554600662|-22.892554600662|20.46158789872|20.46158789872|20.46158789872|20.46158789872|20.46158789872|20.46158789872|20.46158789872|20.46158789872|20.46158789872|20.46158789872|20.46158789872|20.46158789872|20.46158789872|20.46158789872|20.46158789872|20.46158789872|20.46158789872|20.46158789872|20.319634657127|20.319634657127|20.319634657127|20.319634657127|20.319634657127|20.319634657127|20.319634657127|20.319634657127|20.319634657127|20.319634657127|20.319634657127|20.319634657127|20.319634657127|20.319634657127|20.319634657127||20.319634657127|-23.69014800644|-23.69014800644|-23.69014800644|-23.69014800644|-23.69014800644|-23.69014800644|-23.69014800644|-23.69014800644|-23.69014800644|-23.69014800644|-23.69014800644|-23.69014800644|-23.69014800644|-23.69014800644|-23.872333863342|-23.872333863342|-24.14267533288|-24.14267533288|-24.14267533288|-24.14267533288|-24.14267533288|-24.14267533288|-24.14267533288|-24.14267533288|-24.14267533288|-24.62102819003|-24.860285605737|-25.311539903557|-25.481410944104|-25.765734738376|-25.983873546417|-26.221247342224|-26.483052310011|-26.654502931194|-27.066669427639|-27.439633964704|-27.730287577495|-27.738096795462|-28.000940731259||-28.707991312049|-28.80708640066|-28.80708640066|-29.253985860251|-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379||-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379|-29.298007105379|-30.392230456172|-30.470861586265|-30.791491040844|-31.115545918829||-31.228383888014|-31.678532667963|-31.789948220615|-31.80011953587|-31.80011953587|-31.943625157609|-31.943625157609|-31.943625157609|-31.943625157609|-31.943625157609|-31.943625157609|-31.943625157609|-32.833194407638|-33.153549257049|-33.414100189627|-33.414100189627|-33.414100189627|-33.414100189627|-33.50813221448|-33.700092151357|-34.03176851029|-34.952520155849|-35.293573173405|-35.293573173405|-36.644805043407||-37.567923071786|-37.567923071786|-37.567923071786|-37.567923071786|-37.567923071786|-37.567923071786|-37.567923071786|-37.567923071786|-37.567923071786|-39.276112559553|-39.496792266894|-40.471991060099|-40.660117694654|-40.660117694654|-40.660117694654|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604|35.837709568604
01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE|-27.680528882529|-28.246698436235|-29.399666001504|-30.045182945668||-30.091314265396|-30.653960913713|-30.954762581432|-30.954762581432|-30.954762581432|-30.954762581432|-30.954762581432|-30.954762581432|-36.756124950608|-38.72299474105|-38.72299474105|-39.821380544865|-41.297644431021|-42.187024272002|-42.187024272002|-42.187024272002|-42.187024272002|-42.187024272002|-42.350797614033||-43.822363703973|-45.182347025614|-45.523163175297|-46.907959354931|-47.821620717108|-47.967727082688|-47.967727082688|-47.967727082688|-47.967727082688|-47.967727082688|-48.864141669228||43.887679984439|43.887679984439|43.887679984439|43.720202474979||42.978000673086|42.671390569243|42.603767010938|42.036686152629|41.991874291292|41.15902665124|39.691386500489|39.691386500489|39.691386500489|39.691386500489|39.691386500489|39.691386500489|39.691386500489|39.691386500489|39.691386500489|38.992653201566|38.446756877671|38.446756877671|38.446756877671||38.29920691534|38.29920691534|38.29920691534|38.29920691534|38.29920691534|38.29920691534|38.29920691534|38.29920691534|38.29920691534|38.29920691534|37.621617624982|36.661792003286|-40.449175120335|-40.449175120335|-40.449175120335|-40.449175120335|-40.449175120335|-40.74459160436|-40.74459160436|-40.74459160436|-40.74459160436|-40.74459160436|-40.74459160436|-40.74459160436|-40.74459160436|-40.74459160436|-40.74459160436|-40.74459160436|-40.74459160436|-40.991431031055|-40.991431031055|-40.991431031055|-41.659367015436|-42.290130220602|-42.82792365413|-43.129562704394|-43.129562704394|-43.129562704394|-43.753688697252|-43.753688697252|-44.608543903997|-45.59588276829|-46.090978802196|41.967108355347|41.967108355347|41.967108355347|41.967108355347|41.967108355347|41.967108355347|41.967108355347|41.967108355347|41.967108355347|41.967108355347|41.967108355347|41.967108355347|41.967108355347|41.967108355347|41.967108355347|41.967108355347|41.967108355347|41.967108355347|41.967108355347||41.967108355347|41.967108355347|41.113729276463|39.234700933876|38.253555050363|37.486729876719|37.241763888712|37.241763888712|37.020669456023|37.020669456023|36.338159238518|36.175233906309|36.109197053424|-41.295147355937|-41.461829539297|-42.904811192617|-43.031093509084|-43.031093509084|-43.031093509084|-43.031093509084|-43.031093509084|-44.733109693931|-44.846721681407|-45.533557291882|-45.631730578627|-45.860257809124|-46.295286276563|-46.780318263089|-47.138685441586|-47.387153864539|-48.427764946263|-48.591323330129|-48.591323330129|-49.255055376914|-49.295727355643|-51.03691991983|-52.077688155551|-52.131320037201|-52.729799524231|-53.033110370552||-53.947345034188|-54.106494974103|-55.939440063863|-56.553964272651|-56.553964272651|-56.553964272651|-57.26653927561|-57.26653927561|-57.26653927561|-58.127267082492||-58.344462297536|-59.036626283965|-59.328613896234|-59.328613896234|-60.20455086163|-60.20455086163|-60.20455086163|-60.20455086163|-60.20455086163|-60.20455086163|-60.20455086163|-60.20455086163|-60.20455086163|-60.20455086163|-60.280840032149|-60.280840032149|-60.280840032149||-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.280840032149|-60.347727504093||-60.347727504093|-60.347727504093|-60.347727504093|-60.347727504093|-60.347727504093|-60.347727504093|-60.347727504093|-60.347727504093|-60.347727504093|-60.347727504093|-63.981864839481|-65.971647579057|-65.971647579057|-65.971647579057|-68.068919639436|-68.085080358174|-68.085080358174|-68.085080358174|-68.085080358174|-68.085080358174|-68.085080358174|-68.085080358174|-68.085080358174|-68.906756741897|-69.07670884287|-69.07670884287|-69.07670884287|-69.07670884287|-69.07670884287|-70.396617944104|-73.327978774329
01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE|19.080958028384|19.080958028384|19.080958028384|19.080958028384||19.080958028384|19.080958028384|19.080958028384|19.080958028384|19.080958028384|19.080958028384|19.080958028384|19.080958028384|19.080958028384|19.080958028384|19.080958028384|19.080958028384|19.080958028384|19.080958028384|19.080958028384|19.080958028384|19.080958028384|19.080958028384|19.080958028384||19.080958028384|19.080958028384|19.080958028384|19.080958028384|19.080958028384|19.080958028384|19.080958028384|19.080958028384|19.080958028384|19.080958028384|19.080958028384||19.080958028384|19.080958028384|19.080958028384|19.080958028384||19.080958028384|19.080958028384|18.088135220006|18.088135220006|18.088135220006|18.088135220006|18.088135220006|17.723205859347|17.501179656477|17.501179656477|16.849501397831|16.849501397831|16.849501397831|16.849501397831|16.676797635306|16.676797635306|16.676797635306|16.676797635306|16.676797635306||16.245886333506|15.839319343612|15.338686858333|14.010170184434|14.010170184434|13.605346972341|13.605346972341|13.605346972341|13.605346972341|13.605346972341|13.605346972341|13.03344075613|-16.385656971491|-16.385656971491|-16.385656971491|-16.385656971491|-16.385656971491|-16.385656971491|-16.385656971491|-16.385656971491|-16.385656971491|-16.702396757908|-16.739329584779|-17.125317415228|-17.125317415228|-17.125317415228|-17.125317415228|-17.125317415228|-17.125317415228|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304|14.4786887304||14.4786887304|14.4786887304|13.938456858344|13.938456858344|13.938456858344|13.938456858344|13.53985867589|13.53985867589|13.53985867589|13.53985867589|13.032065180598|11.808406012652|11.352673470309|10.973525510156|10.852185065314|10.852185065314|10.852185065314|10.732427975386|10.488453013863|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.446805809813|-10.578951251592||-10.752167476643|-10.799672499208|-10.799672499208|-10.799672499208|-10.799672499208|-10.799672499208|-10.898247072992|-10.968557646868|-11.122930371096|-11.342700626376||-11.58744563209|-11.737995191271|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562||-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.833969340562|-11.868298832839|-12.035610110964|-13.049010973734|-13.585630378285|-13.585630378285|-13.585630378285|-13.585630378285|-13.585630378285|-14.800978352802|11.523217810799|11.523217810799|11.459020073336|11.117493385054|11.117493385054|10.928326123265|10.639529008896|-13.327481026453|-13.327481026453|-13.327481026453|-13.327481026453||-13.327481026453|-13.327481026453|-13.327481026453|-13.327481026453|-13.327481026453|-13.327481026453|-13.327481026453|-13.327481026453|-13.327481026453|-14.209978998814|-14.235372423845|-14.235372423845|-14.235372423845|-14.88319134681|-14.982067780788|-14.982067780788|-14.982067780788|-14.982067780788|-14.982067780788|-14.982067780788|-14.982067780788|-14.982067780788|-14.982067780788|-15.425075377684|-15.475615498905|-15.475615498905|-15.475615498905|-15.475615498905|-15.694572604899|-16.52273876201|-16.52273876201
01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE|26.198541691866|26.198541691866|26.198541691866|26.198541691866||26.198541691866|26.198541691866|26.198541691866|26.194001166537|26.194001166537|26.194001166537|26.029041746166|26.029041746166|25.860029079602|25.860029079602|25.860029079602|25.860029079602|25.860029079602|25.860029079602|25.860029079602|25.860029079602|25.860029079602|25.860029079602|25.860029079602||25.860029079602|25.860029079602|25.860029079602|25.860029079602|25.381609760044|25.091233821178|25.055259275728|25.05195527639|24.617294862122|24.617294862122|24.617294862122||24.617294862122|24.604216869507|24.589770050101|24.589770050101||24.589770050101|24.589770050101|24.589770050101|24.589770050101|24.589770050101|24.589770050101|24.589770050101|24.589770050101|24.589770050101|24.589770050101|24.589770050101|24.589770050101|24.589770050101|24.589770050101|24.589770050101|24.589770050101|24.589770050101|24.589770050101|24.44807934237||24.194159342983|23.974451039975|23.974451039975|23.974451039975|23.974451039975|23.974451039975|23.974451039975|23.974451039975|23.974451039975|23.974451039975|23.974451039975|23.033032582279|23.033032582279|-26.022884296115|-26.022884296115|-26.022884296115|-26.022884296115|-26.022884296115|-26.022884296115|-26.022884296115|-26.022884296115|-26.022884296115|-26.022884296115|-26.022884296115|-26.022884296115|-26.022884296115|-26.022884296115|-26.022884296115|-26.022884296115|-26.022884296115|-26.384906149126|-26.384906149126|-26.631562392157|-26.975431301242|-27.970445476247|-28.329406140329|-28.634340151683|-29.135793202969|-29.135793202969|-29.135793202969|-29.135793202969|-29.135793202969|-29.135793202969|-29.135793202969|-29.135793202969|-29.891018647844|-29.891018647844|-29.891018647844|-29.891018647844|-29.891018647844|-29.891018647844|-29.891018647844|-30.5977975736|27.953601291055|27.953601291055|27.953601291055|27.953601291055|27.953601291055|27.953601291055|27.953601291055|27.953601291055|27.953601291055||27.54920104066|27.350710928188|27.350710928188|27.123456491084|27.11982207074|27.11982207074|26.931672772129|26.931672772129|26.931672772129|26.896652557606|26.896652557606|26.896652557606|26.896652557606|25.663502218718|22.745003385008|20.619447993637|-22.995198979183|-22.995198979183|-22.995198979183|-22.995198979183|-22.995198979183|-23.181332338965|-23.398531360335|-23.398531360335|-23.398531360335|-23.398531360335|-23.398531360335|-23.398531360335|-23.398531360335|-23.398531360335|-23.698955374581|-23.698955374581|-23.698955374581|-24.094513693983|-24.094513693983|-24.139480475512|-24.862624252203|-25.013115975993|-25.186090975511|-25.186090975511||-25.186090975511|-25.186090975511|-25.186090975511|-25.186090975511|-25.3876967226|-25.712695628905|-26.247440053913|-26.805046272245|-26.805046272245|-27.46316231618||24.735846864855|24.735846864855|24.735846864855|24.735846864855|24.735846864855|24.735846864855|24.735846864855|24.142051974575|-26.534821346048|-26.534821346048|-26.534821346048|-26.534821346048|-26.534821346048|-26.534821346048|-26.534821346048|-26.534821346048|-26.534821346048||-26.534821346048|-26.534821346048|-26.534821346048|-26.534821346048|-26.534821346048|-26.534821346048|-26.534821346048|-26.534821346048|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321|-26.710749752321||-26.981666069338|-27.051128896419|-27.781339892231|-27.781339892231|-27.781339892231|-28.02732230169|-28.176169512969|-28.176169512969|-28.55879839074|-29.536998305181|-29.95483759041|-29.95483759041|-29.95483759041|-29.95483759041|-29.95483759041|-29.95483759041|-29.95483759041|-29.95483759041|-29.95483759041|-29.95483759041|-29.95483759041|-29.95483759041|-29.95483759041|-29.95483759041|-29.95483759041|-30.060230765027|-30.657477309618|-31.384381359127|-31.384381359127|-31.384381359127|-31.384381359127
01937|1127924|/equities/turning-point-therapeutics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE|-25.338719309571|-25.338719309571|-25.338719309571|-25.338719309571||-25.338719309571|-25.338719309571|-25.338719309571|-25.568653093448|-25.568653093448|-26.179059119876|-27.260342911279|-28.113436305297|-28.291557803287|-28.291557803287|26.13964055154|26.13964055154|26.13964055154|26.13964055154|26.13964055154|26.13964055154|26.13964055154|26.10907604049|26.10907604049||26.10907604049|26.10907604049|26.10907604049|26.10907604049|25.768129817625|25.768129817625|25.682339129602|24.644338962938|-27.521594810013|-27.521594810013|-27.827605035044||-28.218727617504|-28.335253853535|-28.592604048755|-28.915627461568||-29.133474329992|-29.369198026802|-29.369198026802|-29.369198026802|-29.369198026802|-29.369198026802|-29.369198026802|-29.369198026802|-29.566324753393|-29.750739674689|-30.185265334581|-30.350850299701|27.696348029079|27.696348029079|27.696348029079|27.696348029079|27.696348029079|27.696348029079|27.696348029079||27.696348029079|27.696348029079|26.683719349903|26.341171056629|26.341171056629|26.341171056629|26.341171056629|26.341171056629|26.341171056629|26.341171056629|25.617411488296|24.678235656686|24.259328346195|22.550543339983|22.046799925527|22.046799925527|22.046799925527|22.046799925527|22.046799925527|22.046799925527|22.046799925527|22.046799925527|22.046799925527|22.046799925527|22.046799925527|22.046799925527|22.046799925527|21.548061136361|21.23241450948|21.23241450948|21.050812236899|21.050812236899|21.050812236899|21.050812236899|21.050812236899|21.050812236899|21.050812236899|21.050812236899|21.050812236899|21.050812236899|21.031736047658|20.771739212498|20.771739212498|20.771739212498|20.771739212498|20.771739212498|20.771739212498|20.771739212498|20.771739212498|20.593094419357|20.551859705571|20.551859705571|20.551859705571|20.551859705571|20.551859705571|20.551859705571|20.551859705571|20.380020487319|20.380020487319|20.380020487319|20.380020487319|20.380020487319||20.251134408856|19.829593567213|19.691060158864|19.691060158864|19.691060158864|19.691060158864|19.293574033331|19.293574033331|19.293574033331|19.293574033331|19.293574033331|19.293574033331|19.130638213236|18.525864278033|18.116694303303|18.039247919379|18.039247919379|18.039247919379|17.86603146268|-19.093646714047|-19.093646714047|-19.093646714047|-19.53849612006|-19.608751382484|-19.608751382484|-19.608751382484|-19.608751382484|-19.608751382484|-19.608751382484|-19.608751382484|-19.827501709874|-19.991817807484|-19.991817807484|-20.451441923036|-20.750491000164|-21.063324346529|-21.2051139643|-21.2051139643|-21.274503792901|-21.382848160431||-21.382848160431|-21.382848160431|-21.382848160431|-21.382848160431|-21.382848160431|-21.382848160431|-21.382848160431|-21.382848160431|-21.382848160431|-22.243663992005||19.682277915573|19.682277915573|19.682277915573|19.682277915573|19.682277915573|19.682277915573|19.628086458418|19.485373058554|19.032600068257|19.032600068257|19.032600068257|18.538354289979|18.536826863207|18.536826863207|18.536826863207|18.536826863207|18.536826863207||18.536826863207|18.536826863207|18.536826863207|18.536826863207|17.887029398721|17.666138160274|17.562643360598|17.562643360598|17.562643360598|17.398514773563|16.988587508552|16.988587508552|16.988587508552|16.988587508552|16.988587508552|16.787827622432|16.787827622432|16.787827622432|16.787827622432|16.787827622432|16.787827622432|16.729785640525|16.679739854388|16.396875877739|16.396875877739||16.396875877739|16.396875877739|16.396875877739|16.396875877739|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.533974105599|15.193933520585
01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE|-1.4428259395124|-1.4620287906861|-1.5036430504295|-1.5257144731915||-1.5596423802599|-1.5596423802599|-1.5596423802599|-1.5596423802599|-1.5596423802599|-1.5596423802599|-1.5596423802599|-1.5596423802599|-1.5596423802599|-1.5596423802599|-1.5596423802599|-1.5596423802599|-1.5596423802599|-1.5596423802599|-1.5596423802599|-1.5596423802599|-1.5596423802599|-1.5596423802599|-1.5596423802599||-1.596286925002|-1.596286925002|-1.6029900024507|-1.6029900024507|-1.661655612585|-1.7097014682384|-1.7097014682384|-1.7097014682384|-1.7097014682384|-1.7568627614547|-1.8171808011851||-1.8332564772854|-1.8488405613645|-1.850631499524|-1.850631499524||-1.850631499524|-1.850631499524|-1.850631499524|-1.850631499524|-1.850631499524|-1.850631499524|-1.850631499524|-1.850631499524|-1.850631499524|-1.850631499524|-1.850631499524|-1.850631499524|-1.850631499524|-1.850631499524|-1.850631499524|-1.850631499524|-1.850631499524|-1.9489849940881|-1.9534055608229||-1.9660061683607|-2.0107791838763|-2.0107791838763|-2.010865767545|-2.0801008362974|-2.1157786735125|-2.2089207711295|-2.2561984308065|-2.2561984308065|-2.274021425256|-2.274021425256|-2.274021425256|-2.274021425256|-2.5406293564471|-2.5923437336454|-2.6577431867927|-2.708881174018|-2.7857013791689|-2.8130014704211|-2.8758349602469|-2.9942610468079|2.7224876388787|2.7024862617121|2.6789762145603|2.6789762145603|2.6789762145603|2.6789762145603|2.6024736172981|-3.0250538549124|-3.0250538549124|-3.0250538549124|-3.0250538549124|-3.0250538549124|-3.0250538549124|-3.0250538549124|-3.0250538549124|-3.0250538549124|-3.0250538549124|-3.0250538549124|-3.0250538549124|-3.0250538549124|-3.047282095452|-3.066737143223|-3.066737143223|-3.1124357824243|-3.1750763075719|-3.1750763075719|-3.1750763075719|-3.2362501227656|-3.2362501227656|-3.2362501227656|-3.2911110943997|-3.3772978069414|-3.3772978069414|-3.4081086849757|-3.4354131474792|-3.4354131474792|-3.4354131474792|-3.4354131474792|-3.5366590304175|-3.5534057664615|-3.5534057664615||-3.5534057664615|-3.5534057664615|-3.5534057664615|-3.5585063086331|-3.6200070233676|-3.6224013147581|-3.6224013147581|-3.6224013147581|-3.6224013147581|-3.7267291874608|-3.7953319116868|-3.7953319116868|-3.7953319116868|-3.7953319116868|-3.7953319116868|-3.7953319116868|-3.7953319116868|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.4401280802552|3.390431276302|3.3282176729613|3.3282176729613|3.3282176729613||3.3282176729613|3.3282176729613|3.3282176729613|3.3282176729613|3.3282176729613|3.3282176729613|3.3282176729613|3.3282176729613|3.3282176729613|3.3282176729613||3.3282176729613|3.3282176729613|3.3282176729613|3.3282176729613|3.3282176729613|3.3282176729613|3.3282176729613|3.3282176729613|3.2178419824633|3.058107614097|3.015141884019|2.8362687070392|2.6286318786964|2.5712576053788|2.554452925065|2.4821698722341|2.466577628928||2.39775532871|2.39775532871|2.39775532871|2.39775532871|2.2639470483876|2.2639470483876|2.2639470483876|2.2639470483876|2.2639470483876|2.2639470483876|2.2639470483876|2.2639470483876|2.0479403387319|2.0479403387319|2.0479403387319|2.0479403387319|2.0149336932777|1.993683443967|1.993683443967|1.9674261129604|1.8849180182601|1.767131152063|1.7557012398037|1.6402235383229|-2.1158624291021||-2.1158624291021|-2.1158624291021|-2.1158624291021|-2.1158624291021|-2.1158624291021|-2.1306693685936|-2.1493325976185|-2.2029167859706|-2.2029167859706|-2.2476853031751|-2.3479836405247|-2.407159613341|-2.4337279936045|-2.4337279936045|-2.4830310698317|-2.5417011508198|-2.6035567995411|-2.6778408483776|-2.8301320316508|-2.8301320316508|-2.9462022253887|2.1175531470096|1.9234645855996|1.7865607090099|1.6830941177994|-2.044215279437|-2.0482118367894|-2.0482118367894|-2.0482118367894|-2.0482118367894|-2.0482118367894
01940|16247|/equities/heritage-crystal|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01941|1056452|/equities/casa-systems|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE|23.242482687728|23.242482687728|23.242482687728|23.242482687728||23.242482687728|23.242482687728|23.242482687728|23.242482687728|23.242482687728|23.242482687728|23.242482687728|23.242482687728|23.242482687728|23.242482687728|23.242482687728|23.242482687728|23.242482687728|23.242482687728|23.242482687728|23.242482687728|23.242482687728|23.242482687728|23.242482687728||23.242482687728|23.242482687728|23.242482687728|23.242482687728|23.242482687728|23.242482687728|23.105379477568|23.105379477568|23.087466470759|23.087466470759|23.087466470759||23.087466470759|23.087466470759|23.087466470759|23.087466470759||23.087466470759|23.083231198397|23.083231198397|22.892333712388|22.892333712388|22.892333712388|22.086380328427|22.086380328427|21.234055560707|21.152055467634|21.152055467634|21.152055467634|21.152055467634|21.152055467634|21.152055467634|21.152055467634|21.152055467634|21.152055467634|21.152055467634||21.152055467634|21.152055467634|21.152055467634|21.152055467634|21.152055467634|21.152055467634|21.152055467634|21.152055467634|21.152055467634|21.152055467634|21.152055467634|21.152055467634|21.152055467634|21.152055467634|21.152055467634|21.152055467634|21.152055467634|21.152055467634|21.152055467634|20.104506295553|18.858340150373|18.589822007834|17.570357854299|16.517280307859|16.517280307859|16.517280307859|16.517280307859|15.699645271401|15.192650666916|15.192650666916|15.192650666916|14.835538541911|14.835538541911|14.835538541911|14.835538541911|14.835538541911|14.835538541911|14.835538541911|14.835538541911|14.495598329038|14.391814767402|14.391814767402|14.391814767402|14.391814767402|14.391814767402|14.391814767402|14.391814767402|14.391814767402|14.391814767402|14.391814767402|14.391814767402|14.391814767402|14.391814767402|14.391814767402|14.391814767402|14.391814767402|14.391814767402|14.391814767402|14.391814767402|14.23088779613|13.819419968621|-16.464913923927||-16.464913923927|-16.762205283035|-16.762205283035|-16.762205283035|-16.762205283035|-16.762205283035|-16.762205283035|-16.900783185814|-17.246981387507|-17.609791756132|-17.609791756132|-17.679955162524|-17.679955162524|-17.679955162524|-17.679955162524|-18.218004930812|-18.290340969354|-18.290340969354|-18.290340969354|-18.290340969354|-18.290340969354|-18.8939901694|16.199096397486|16.199096397486|16.199096397486|16.199096397486|16.199096397486|16.199096397486|16.146162727804|16.146162727804|16.146162727804|16.146162727804|16.146162727804|16.146162727804|16.146162727804|15.434624702103|15.189598697654|15.189598697654|14.703431473499|14.703431473499||14.703431473499|14.277140005187|14.277140005187|14.277140005187|14.277140005187|14.277140005187|14.277140005187|14.277140005187|14.277140005187|14.277140005187||14.277140005187|14.277140005187|14.277140005187|14.277140005187|14.277140005187|14.277140005187|14.277140005187|14.277140005187|14.277140005187|-16.403539252728|-16.403539252728|-16.403539252728|-16.403539252728|-16.403539252728|-16.403539252728|-16.403539252728|-16.403539252728||-16.403539252728|-16.403539252728|-16.403539252728|-16.403539252728|-16.403539252728|-16.403539252728|-16.403539252728|-16.56559957448|-17.013676419218|-17.013676419218|-17.013676419218|-17.013676419218|-17.013676419218|-17.701584884811|-18.046003215431|-18.046003215431|-18.046003215431|-18.046003215431|-18.046003215431|-18.046003215431|-18.046003215431|-18.148614531225|-18.193321064011|-18.193321064011|-18.307578593378||-18.484867020833|-18.484867020833|-18.484867020833|-18.484867020833|-18.484867020833|-18.484867020833|-18.484867020833|-18.484867020833|-18.593074503196|-18.962416108728|-19.772129147451|-19.811743304907|-20.008448227444|-20.972163951175|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284|-21.428990583284
01943|20614|/equities/cai-international-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE|-108.03608227119|-108.03608227119|-108.03608227119|-108.03608227119||-108.03608227119|-108.03608227119|-108.03608227119|-109.38945918994|-110.2897227469|-110.2897227469|-110.2897227469|-110.2897227469|-110.2897227469|-110.2897227469|-110.2897227469|-110.2897227469|-113.04222050308|-113.04222050308|-114.29746903974|-114.49713865473|-118.6613528591|-120.78311761877|-120.78311761877||-124.18608360505|-124.18608360505|-124.18608360505|-124.18608360505|-124.18608360505|116.27955631352|116.27955631352|116.27955631352|116.27955631352|116.27955631352|116.27955631352||116.27955631352|116.27955631352|116.27955631352|112.98478321605||111.84753338025|111.18726090509|109.68413595709|105.8610888008|104.85898870933|102.71554326468|101.5186520622|101.2258543489|99.114282236898|95.918601153519|89.571510657366|87.146601321351|87.146601321351|87.146601321351|87.146601321351|87.146601321351|87.032890984363|86.473765793715|84.988686287043||81.080540881816|72.040602827805|-75.265441098989|-75.964363922893|-75.964363922893|-75.964363922893|-75.964363922893|-75.964363922893|-75.964363922893|-75.964363922893|-75.964363922893|-75.964363922893|-75.964363922893|-75.964363922893|-75.964363922893|-75.964363922893|-75.964363922893|-75.964363922893|-75.964363922893|-75.964363922893|-75.964363922893|-75.964363922893|-75.964363922893|-75.964363922893|-75.964363922893|-75.964363922893|-76.005275794995|-76.078520533257|-77.060106432894|-78.418071919525|-80.842944443054|-80.893963826836|-83.341070189675|-84.22841264429|-84.981811166574|-84.981811166574|-86.737609890621|-89.63373356784|-94.1738741235|-94.540827680083|-94.686697130404|-94.686697130404|-95.325774860605|-97.247890071577|-97.247890071577|-97.247890071577|-97.247890071577|-97.247890071577|-97.247890071577|-97.247890071577|-97.247890071577|-98.421688058317|-99.399096147153|-103.44020748402|91.503579175458|91.503579175458|91.503579175458|91.503579175458|91.503579175458|91.503579175458|91.503579175458|91.503579175458||91.503579175458|91.503579175458|91.503579175458|91.503579175458|91.503579175458|91.503579175458|91.503579175458|91.503579175458|91.503579175458|91.503579175458|91.503579175458|91.503579175458|91.503579175458|91.503579175458|91.503579175458|91.503579175458|91.503579175458|87.945090651496|87.409843258058|87.409843258058|87.409843258058|87.409843258058|87.409843258058|87.409843258058|85.257326554363|84.885844462592|84.885844462592|84.885844462592|84.885844462592|84.401405380256|83.785454271113|80.70061725372|80.70061725372|80.70061725372|80.70061725372|80.70061725372|80.70061725372|80.70061725372|80.70061725372|80.70061725372||80.70061725372|77.184574590722|75.168691090521|-86.204195692981|-86.204195692981|-86.204195692981|-86.204195692981|-86.204195692981|-86.204195692981|-86.204195692981||-86.204195692981|-86.443274924981|-86.741087010422|-88.248761551158|-89.448623437105|-89.954381830664|-89.954381830664|-89.954381830664|-89.954381830664|-89.954381830664|-89.954381830664|-92.039868972005|-92.265409731536|-96.133790201245|81.205256716339|81.205256716339|70.330701173784||70.330701173784|70.330701173784|70.330701173784|70.330701173784|70.330701173784|70.330701173784|70.330701173784|70.053282964497|69.65414008859|-79.231942363288|-79.231942363288|-79.231942363288|-79.231942363288|-79.231942363288|-81.081086729455|-81.081086729455|-81.081086729455|-81.081086729455|-82.900093924655|-84.760107768524|-86.14845356781|-87.467723897637|-87.502785172254|-87.502785172254|-87.502785172254||-87.502785172254|-87.502785172254|-87.502785172254|-87.502785172254|-87.502785172254|-87.502785172254|-87.502785172254|-87.502785172254|-87.502785172254|-87.502785172254|-87.502785172254|-87.502785172254|-87.502785172254|-87.502785172254|-89.003652005493|-89.177688887458|-89.177688887458|-92.468409965149|-93.285433686729|-93.285433686729|-93.285433686729|-93.285433686729|-93.285433686729|-93.285433686729|-93.285433686729|-93.285433686729|-95.836012642644|-96.090570654099|-100.18329134432|-102.90520729601|-102.90520729601
01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE|-18.068426050447|-18.068426050447|-18.068426050447|-18.068426050447||-18.355752059379|-18.575835356622|-18.595927593343|-19.06547511643|-19.378306002814|-19.857258723588|-19.857258723588|-19.857258723588|-19.857258723588|-20.563065553606|-20.794239919385|-21.176376785394|18.982934026579|18.982934026579|18.982934026579|18.982934026579|18.982934026579|18.949126578111|18.949126578111||18.949126578111|18.949126578111|18.949126578111|18.949126578111|18.949126578111|18.949126578111|18.949126578111|-20.441540699953|-20.441540699953|-20.441540699953|-20.441540699953||-20.441540699953|-20.441540699953|-20.441540699953|-20.441540699953||-20.441540699953|-20.441540699953|-20.441540699953|-20.441540699953|-20.441540699953|-20.441540699953|-20.441540699953|-20.441540699953|-20.441540699953|-20.441540699953|-20.441540699953|-20.585323419564|-20.78480369779|-20.790943805074|-20.861303956084|-21.2175590272|-21.266732400794|-21.639148069906|-21.777108538468||-21.797923334353|-21.797923334353|-21.797923334353|-21.797923334353|-21.797923334353|-21.797923334353|-22.126338853094|-22.126338853094|-22.126338853094|-22.163872157886|-22.163872157886|-22.163872157886|-22.476909389404|-22.476909389404|-22.476909389404|-22.476909389404|-22.476909389404|-22.476909389404|-22.476909389404|-22.476909389404|-22.866287803548|-23.346153153201|-23.467352337007|-23.467352337007|-23.467352337007|-26.111587704105|-26.111587704105|-26.111587704105|-26.111587704105|-26.111587704105|-26.111587704105|-26.111587704105|-26.135018334335|-26.135018334335|-26.135018334335|-26.135018334335|-26.135018334335|-26.285722262828|-26.285722262828|-26.285722262828|-26.452368532799|-26.452368532799|-26.452368532799|-26.759577207193|-27.135640175723|-27.566268319977|-28.026131492072|-28.340423430794|-28.865747599462|-28.884280684813|-28.884280684813|-28.884280684813|-28.884280684813|-29.386700209891|-29.602167722159|-29.655185086388|-30.03109274634|-30.03109274634|-30.508046688958|-30.508046688958|-30.78838577792|-30.828330004527||-30.828330004527|-30.828330004527|-30.828330004527|-30.828330004527|-30.828330004527|-30.828330004527|-30.828330004527|-30.828330004527|-30.828330004527|-30.828330004527|-31.366876880675|-31.386721710485|-31.386721710485|-31.386721710485|-31.613579224792|-32.19756770336|-32.19756770336|-32.446741159352|-32.90523752873|-32.90523752873|-32.90523752873|-33.352209246875|-34.114121080241|-34.666245381921|31.556911267466|31.556911267466|31.556911267466|31.556911267466|31.556911267466|31.556911267466|31.556911267466|31.556911267466|31.556911267466|31.556911267466|31.556911267466|-33.866869427474|-33.866869427474|-33.866869427474|-33.866869427474|-33.866869427474||-33.866869427474|-33.866869427474|-33.866869427474|-33.866869427474|-33.91290810562|-34.082997883435|-34.34337752514|-34.698582439423|-34.698582439423|-34.970647154915||-35.156643564138|-35.156643564138|-35.156643564138|-35.238489873578|-35.424361925843|-35.489121838329|-35.489121838329|-35.489121838329|-35.489121838329|-35.987912305988|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703||33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.814812655703|33.519511535715|33.297322824402|33.297322824402|33.297322824402|33.297322824402|33.297322824402|33.297322824402|33.297322824402|33.297322824402|33.297322824402||33.297322824402|33.297322824402|33.297322824402|33.194803638374|33.14394741049|32.397443347403|32.078577609357|-35.920459340581|-35.920459340581|-35.920459340581|-35.920459340581|-35.920459340581|-35.920459340581|-35.920459340581|-35.920459340581|-35.920459340581|-35.920459340581|-35.920459340581|-35.920459340581|-36.095450479199|-36.276381176697|-36.276381176697|-37.041535344374|-37.43029206507|-37.43029206507|-37.72532455913|-38.007724619183|-38.007724619183|-38.007724619183|-38.007724619183|-38.007724619183
01946|15435|/equities/apricus-biosciences|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.051380839193782||||||-0.05703426576823||||||||||-0.06331585085095||||||-0.07029538983175||||||||-0.078050433143749||||||-0.08666714793486|||||||-0.096241275480539||||||-0.10687919497574||||-0.11869910552596|||-0.13183233947065|-0.14642482163142||
01947|102913|/equities/quotient-limited|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE|44.157015456616|43.978907520969|43.734340808347|43.45371219577||43.244125916578|33.788750518271|33.149724603703|32.731914971725|32.593062188706|32.593062188706|32.593062188706|32.593062188706|32.593062188706|32.593062188706|32.593062188706|32.593062188706|32.593062188706|32.593062188706|32.593062188706|32.593062188706|32.593062188706|32.593062188706|32.593062188706||32.593062188706|32.593062188706|32.593062188706|32.593062188706|32.356736901161|31.099429610434|-33.176357243704|-33.176357243704|-33.176357243704|-33.176357243704|-33.176357243704||-33.37428619933|-33.568651650481|-33.91683437883|-33.954538266517|-33.983593344657|-33.983593344657|-33.983593344657|31.899008410055|31.899008410055|31.899008410055|31.899008410055|31.899008410055|31.899008410055|31.899008410055|31.899008410055|31.899008410055|31.899008410055|31.899008410055|31.899008410055|31.899008410055|31.899008410055|31.35593553541|31.35593553541|31.263540967282||31.052267639699|30.599187616148|-33.122299327157|-33.122299327157|-33.122299327157|-33.122299327157|-33.122299327157|-33.693602460072|-33.693602460072|-33.693602460072|-33.693602460072|-33.693602460072|-33.693602460072|-33.693602460072|-33.693602460072|-33.693602460072|-33.693602460072|-33.693602460072|-33.693602460072|-33.693602460072|-33.693602460072|-33.693602460072|-33.693602460072|-33.693602460072|-33.693602460072|-33.693602460072|-33.693602460072|-33.693602460072|-33.693602460072|-33.693602460072|-33.693602460072|-33.693602460072|-33.693602460072|-34.1967296528|-34.563122317435|-34.851525356639|-35.631692306056|-36.340405809642|-36.340405809642|-36.340405809642|-36.340405809642|-36.340405809642|-36.340405809642|-36.340405809642|-36.340405809642|-36.340405809642|-36.340405809642|-36.659894267455|-37.575162348631|34.327567937158|34.327567937158|34.327567937158|34.327567937158|34.327567937158|34.327567937158|34.327567937158|34.327567937158|34.327567937158|34.327567937158|33.125075740044|32.532552617244|32.532552617244||32.532552617244|32.532552617244|32.532552617244|32.532552617244|32.532552617244|32.122838225025|32.071117736863|32.071117736863|32.071117736863|31.796786028131|31.796786028131|31.736992690279|31.736992690279|-34.158693210407|-34.158693210407|-34.158693210407|-34.158693210407|-34.158693210407|-34.158693210407|-34.158693210407|-34.158693210407|-34.158693210407|-34.990492494155|-35.273880701649|-35.324867175009|-35.502631105743|-35.635695205938|31.994098905474|31.445106987324|31.391070102337|31.391070102337|31.391070102337|31.391070102337|31.391070102337|31.391070102337|31.391070102337|31.391070102337|30.556285261275|30.556285261275|30.556285261275||30.556285261275|30.556285261275|29.735871605478|29.195967679114|29.19357480483|29.155533566404|29.155533566404|29.155533566404|29.155533566404|29.155533566404||29.155533566404|29.155533566404|29.155533566404|29.155533566404|29.155533566404|29.155533566404|28.857248904891|-31.426904887265|-31.426904887265|-31.426904887265|-31.426904887265|-31.426904887265|-31.426904887265|-31.84617235297|-32.080191634695|-32.263706362351|-32.263706362351||-32.263706362351|-32.514673617266|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591|-32.982381494591||-33.268200935864|-33.274618852959|-33.306911462436|-33.306911462436|-33.306911462436|-33.783893254857|-33.783893254857|-33.783893254857|-33.783893254857|-33.783893254857|-33.783893254857|-33.966886339327|-33.966886339327|-33.966886339327|-33.966886339327|-33.966886339327|-33.966886339327|-33.966886339327|-33.966886339327|-33.966886339327|-33.966886339327|-33.966886339327|-33.966886339327|-34.161261569283|-34.275290077287|-34.470900861907|-34.470900861907|-34.470900861907|-34.470900861907|-34.470900861907|-34.470900861907
01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE|-2.9503727903285E-6||-3.1670808781428E-6|-3.4078676423809E-6||-3.6754084915343E-6|||||||-3.9726761017048E-6|||||||-4.3029734463387E-6|-4.6699704959319E-6|||-5.0777449954799E-6||-5.5308277727554E-6|-6.0342530808393E-6|-6.5936145342659E-6|-7.2151272602955E-6|-7.9056969558839E-6||-8.6729966176487E-6|-9.5255517973875E-6||-1.0472835330431E-5|||-1.1525372589367E-5||-1.269485843263E-5|-1.3994287147367E-5|||-1.5438096830408E-5|-1.7042329811564E-5|||-1.8824810901738E-5|-2.0805345446376E-5||||-2.3005939384862E-5|-2.5451043760957E-5||-2.8167826401064E-5||||-3.118647377896E-5||||-3.4540526421066E-5|-3.8267251578963E-5||||-4.2408057309959E-5|||||-4.7008952566621E-5||-5.2121058407356E-5|-5.7801176008174E-5||-6.5612417745193E-5|-0.00011429157422966|||6.2120468299268E-5|-4.3088365745258E-5|8.6235145798602E-5||-1.6294279634886E-5|-1.7993644038763E-5||||-1.9881826709736E-5|||-2.1979807455262E-5|-2.4310897172514E-5|-2.6900996858349E-5|-2.9643206090554E-5|-2.9643206090554E-5|-3.282578454506E-5|-3.6361982827844E-5|||-4.0291092030938E-5||-4.4656768923265E-5||||-4.950752102585E-5|||||||-5.4897245584277E-5||||-6.0885828426975E-5|||-6.7539809363305E-5|||-7.4933121514784E-5|-8.3147912794204E-5|||-9.2275458660227E-5|||||||-0.00010241717628914|-0.00011368575143238||||||||||||||||||||||||-0.00012620639048042|||||-0.00020611820995825|-0.00021790912245694|-0.00023101013634438|-0.00024556681844153||-0.00026174090966059|0.00045362124118712|-2.5257757093798E-5|||-2.5257757093798E-5|||||-2.7953063437553E-5||-3.0947848263948E-5||-3.1298314178159E-5||-3.1298314178159E-5|-3.1298314178159E-5||-3.1298314178159E-5|-3.1298314178159E-5||||-3.1298314178159E-5|||-3.1298314178159E-5|-3.1298314178159E-5||||-3.4664793531288E-5||-3.8405326145875E-5|-4.2561473495417E-5|-4.7179414994908E-5|||-5.2310461105453E-5|||-5.8011623450503E-5|-6.4346248278337E-5||-7.1384720309263E-5|-7.920524478807E-5|||-8.7894716431189E-5|-9.7549684923544E-5||-0.00010827742769283|||-0.00012019714188092||-0.00013344126875658||||-0.00014815696528508|-0.00016450773920565|-0.00018267526578405||-0.00020286140642673||-0.00022529045158525|-0.0002502116128725|||-0.00027790179208056|-0.00030866865786729|0.00099114599903635||-1.0837831626281E-5|-1.1930924029201E-5|-1.3145471143556E-5||-1.4494967937285E-5
01950|41291|/equities/benefitfocu|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01951|16363|/equities/infinity-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0058648854748229||||||-0.0068667839080198||-0.0068667839080198||||||||-0.0068667839080198||-0.0075186487814108||-0.0082429430851787||-0.0090477145338097||||||||-0.0099419050322885||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE|-19.718299966178|-19.718299966178|-19.718299966178|-19.718299966178||-19.760334338437|-20.022593698778|-20.387326039516|-20.880711554552|-20.880711554552|-20.908012283141|-21.255476843053|-21.255476843053|-22.541919481682|18.792554633355|18.792554633355|18.792554633355|18.792554633355|-22.359503164647|-22.359503164647|-22.359503164647|-22.359503164647|-22.359503164647|-22.359503164647||-23.024725373981|-23.840526828498|21.275080933037|21.275080933037|21.275080933037|21.275080933037|21.275080933037|21.275080933037|21.275080933037|21.127793707206|21.127793707206||21.127793707206|21.127793707206|20.981288856138|20.981288856138||20.822265247359|20.722795962128|20.722795962128|20.062550649414|20.011168596225|19.781585533058|19.781585533058|19.781585533058|19.781585533058|19.781585533058|19.416647795585|19.416647795585|-21.997687758412|-21.997687758412|-21.997687758412|-21.997687758412|-21.997687758412|-21.997687758412|-21.997687758412||-21.997687758412|-21.997687758412|-21.997687758412|-21.997687758412|-21.997687758412|-21.997687758412|-21.997687758412|-21.997687758412|-21.997687758412|-21.997687758412|-21.997687758412|-21.997687758412|-21.997687758412|-21.997687758412|-21.997687758412|-22.149654323753|-22.624059923154|-23.379621567177|-23.401912969402|-24.816925145191|-24.816925145191|-24.816925145191|-24.816925145191|-24.816925145191|-24.816925145191|-24.816925145191|-24.816925145191|-24.816925145191|-24.816925145191|-25.444360840102|-25.453561903248|-25.453561903248|-26.051736435637|-26.066973670042|-26.240537519495|-26.274586751771|-26.374495906644|23.957249530752|23.957249530752|23.957249530752|23.957249530752|23.957249530752|23.957249530752|23.957249530752|23.957249530752|23.957249530752|23.957249530752|23.957249530752|23.957249530752|23.957249530752|23.6619447962|23.016106491579|23.016106491579|23.016106491579|23.016106491579|23.016106491579|23.016106491579|22.812895860157|22.690439319038|22.608463842465|22.608463842465|22.608463842465||22.608463842465|22.590814571461|21.89118256048|21.67253707902|21.67253707902|21.158107482243|-24.31909386974|-24.31909386974|-24.31909386974|-24.31909386974|-24.31909386974|-24.31909386974|-24.31909386974|-24.31909386974|-24.31909386974|-24.602992665562|-25.144547819863|-25.323059506556|-25.323059506556|-25.323059506556|-25.323059506556|-27.763676479283|-29.517562154072|-30.092377178977|27.110788031416|27.110788031416|27.110788031416|27.110788031416|27.110788031416|27.110788031416|27.110788031416|27.110788031416|27.110788031416|27.110788031416|27.110788031416|27.110788031416|27.110788031416|27.110788031416|27.110788031416|26.929920801406||26.753265853925|26.753265853925|26.753265853925|26.753265853925|26.659670414124|26.659670414124|26.659670414124|26.659670414124|-29.819818006624|-29.819818006624||-29.819818006624|-29.819818006624|-30.346464354318|-30.393015762746|27.92695415384|27.92695415384|27.92695415384|27.92695415384|27.92695415384|27.587727524246|27.431834537888|27.431834537888|27.431834537888|27.431834537888|27.431834537888|27.431834537888|27.431834537888||27.431834537888|27.431834537888|27.431834537888|27.431834537888|27.431834537888|27.140927772946|27.119454113577|27.119454113577|27.054970546932|26.799412193532|25.5326800243|24.9503121791|23.674068497035|23.336187096009|23.084374767288|-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289||-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289|-27.075035355289|-27.413928108965|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-28.375423572808|-29.605271072685|-31.56696756184|-32.446075204345
01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||10.210443343831|10.207870883356|10.207870883356|10.207870883356|10.207870883356|10.207870883356|10.207870883356|10.207870883356|10.207870883356|10.207870883356|10.203745173757|10.200487485607|10.200487485607|10.200487485607|10.200487485607|10.200487485607|10.187699619654||10.187699619654|10.187699619654|10.187699619654|10.187699619654|10.187699619654|10.187699619654|10.187699619654|10.187699619654|10.187699619654|10.187699619654|10.187699619654|10.187699619654|10.174110271008|10.148099147575|10.148099147575|10.147332627792|10.131481072659|10.122200909979|10.115778596012|10.110864964688|10.102905317108|10.101005867632|10.089450707603|10.070500866758|10.067779029064|10.065865424665|10.059294863312|10.041994487542|10.0222160676|10.019128889825|10.001254606011|9.9758388728588|9.9637093246744|9.9438443383427|9.9298265466923|9.9064741145499|9.8755268532841|9.8533635093998|9.8092931590954|9.7819924180684|9.7277693025467|9.6852993691626|9.6406101346748|9.6206785441258|9.5757533975021|9.5291706133304|8.3288585598913|8.3288585598913|8.3288585598913|8.3288585598913|8.3288585598913|8.3288585598913|8.3288585598913|8.3288585598913|8.3288585598913|8.3288585598913|8.3288585598913|8.3288585598913|8.3288585598913|8.3288585598913|8.3288585598913|8.3288585598913||8.3288585598913|8.3288585598913|8.3288585598913|8.3288585598913|8.3288585598913|8.3288585598913|8.3288585598913|8.3288585598913|8.3288585598913|8.3288585598913|8.2926204398437|8.1056892292548|8.0306790640391|8.0306790640391|8.0306790640391|7.7058104199874|-8.5576358917193|-8.5576358917193|-8.5576358917193|-8.5576358917193|-8.5576358917193|7.9444510049521|7.9444510049521|7.9444510049521|7.9444510049521|7.8925272644106|7.8925272644106|7.8925272644106|7.8925272644106|7.8925272644106|7.7990744317684|7.7990744317684|7.7990744317684|7.7990744317684|7.7990744317684|7.7990744317684|7.7990744317684|7.7990744317684|7.7990744317684|7.7990744317684||7.7990744317684|7.6834158064164|7.6546290849355|7.6218072187218|7.6218072187218|7.6218072187218|7.6218072187218|7.6218072187218|7.6218072187218|7.6218072187218||7.6218072187218|7.5993734891662|7.5993734891662|7.5668962233035|7.5668962233035|7.5668962233035|7.5668962233035|7.5668962233035|7.5668962233035|7.5668962233035|7.4699068399734|7.4699068399734|7.4699068399734|7.3577218331399|7.3577218331399|7.3577218331399|7.3577218331399||7.3577218331399|7.3577218331399|7.3577218331399|7.3577218331399|7.3577218331399|7.3577218331399|7.3577218331399|7.3577218331399|7.3577218331399|7.2396909702158|6.9479902837382|6.810544766067|-7.6211713965621|-7.6211713965621|-7.6211713965621|-7.6211713965621|-7.6211713965621|-7.6211713965621|-7.6211713965621|-7.6211713965621|-7.6211713965621|-7.6211713965621|-7.6211713965621|-7.6211713965621|-7.6657404828829||-7.6830783606417|-7.7186977864247|-7.9431563544234|-7.9431563544234|-7.9431563544234|-7.9431563544234|-7.9431563544234|-7.9431563544234|-7.9431563544234|-8.1057293070643|-8.5333101631633|-8.881864212353|-8.881864212353|-8.9826266218104|-9.2506967042197|-9.5843852862505|-9.7854275024365|-9.8339509496896|-9.8339509496896|-9.8339509496896|-9.9643900670176|-9.9870999960508|-10.081221914778|-10.195675391338|-10.195675391338|-10.442417271029|-10.580408342559|-10.883453059946|9.6566776103455|9.6566776103455|9.6566776103455
01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE|-28.673140268156|-28.673140268156|-28.673140268156|-28.673140268156||-28.673140268156|-28.673140268156|-28.673140268156|-28.673140268156|-28.673140268156|-29.080710866528|-29.72301268851|-30.022673605952|-30.022673605952|-30.022673605952|-30.022673605952|-30.48036373552|-30.48036373552|-30.48036373552|-30.48036373552|-30.48036373552|-30.48036373552|-30.48036373552|-30.48036373552||-30.487918223083|-30.487918223083|-31.456286471354|-32.096602584682|-32.096602584682|-33.563447053523|-33.812440297439|-35.239379244197|-37.52148260579|-37.622847074772|-39.373163852984||29.222153738035|29.222153738035|29.222153738035|29.222153738035||29.222153738035|29.222153738035|29.222153738035|26.628475589452|26.628475589452|26.628475589452|26.628475589452|26.628475589452|26.628475589452|25.428862380648|23.858735190127|21.943039269684|20.896987962985|19.43443187107|18.889381350005|18.889381350005|18.889381350005|18.889381350005|18.889381350005||18.889381350005|18.150701881475|16.398556577968|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|15.475431003216|14.8427236765|14.643736970936|14.643736970936|13.706656429877|13.706656429877|13.706656429877|12.944062256935|11.527593414447|11.527593414447|11.527593414447|11.527593414447|11.212881662737|11.154820894619|11.154820894619|11.154820894619|11.154820894619|11.154820894619|11.154820894619|11.154820894619|11.154820894619|11.154820894619|10.92646712663|10.603852318418|10.535500458932|10.535500458932|10.535500458932|10.535500458932||10.535500458932|10.535500458932|10.535500458932|10.535500458932|10.535500458932|10.535500458932|10.535500458932|10.535500458932|10.535500458932|10.535500458932|10.535500458932|10.535500458932|10.535500458932|10.535500458932|10.535500458932|10.535500458932|10.535500458932|10.535500458932|10.535500458932|10.535500458932|10.535500458932|10.535500458932|10.535500458932|10.535500458932|10.535500458932|9.4386559372214|8.4238401921885|8.3356554278949|7.8279510879096|7.4599456150859|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761||7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761||7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.4381081420761|7.0948752648942|6.8211114944476|6.7440129718801|-10.130785364143|-10.130785364143|-10.130785364143|-10.130785364143|-10.416537937107|-10.416537937107||-10.601539637876|-10.601539637876|-10.601539637876|-10.601539637876|-10.601539637876|-10.70743195784|-10.70743195784|-10.890040177032|-10.890040177032|-11.123370052753|-11.123370052753|-11.123370052753|-11.195855619044|-11.531506434117|-11.738011721353|-11.738011721353|-11.738011721353|-11.738011721353|-11.738011721353|-11.83065941082|-11.83065941082|-11.83065941082|-11.83065941082|-11.83065941082|-11.83065941082||-11.83065941082|-11.83065941082|-11.83065941082|-11.83065941082|-11.83065941082|-12.069399539481|-12.242444347287|-12.448629342658|-12.448629342658|-12.970921475735|-13.245134891235|-13.620261259833|-14.228734568268|-14.272877682076|-14.272877682076|-14.272877682076|-14.272877682076|-14.272877682076|-14.272877682076|-14.272877682076|-14.272877682076|-14.272877682076|-14.272877682076|-14.889863743634|11.195143099944|11.195143099944|11.195143099944|11.195143099944|11.195143099944|11.195143099944|11.025325400004
01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE|-0.82032917387104|-0.84385462874412|-0.86735514660941|-0.87868348713568||-0.92842055753261|0.66073419699323|0.66073419699323|0.66073419699323|0.66073419699323|0.66073419699323|0.66073419699323|0.66073419699323|0.66073419699323|0.64211026440342|-0.83977790986614|-0.83977790986614|-0.83977790986614|-0.8595532103282|-0.88214246585434|-0.88460209939912|-0.88460209939912|-0.88460209939912|-0.88460209939912||-0.92659676377459|-0.94128686338845|-0.94128686338845|-0.94128686338845|-0.95048407113193|-0.95048407113193|-0.95048407113193|-0.95048407113193|-0.95048407113193|-0.95048407113193|-0.95048407113193||-0.95048407113193|-0.98753786854875|-1.0177698253805|-1.0420061636601||-1.0420061636601|-1.0420061636601|-1.0468447017859|-1.0468447017859|-1.0757496410157|-1.1217551787192|-1.1754779804078|-1.2802533097099|-1.3608925648343|-1.574628433997|-1.574628433997|-1.574628433997|-1.574628433997|-1.574628433997|-1.574628433997|-1.574628433997|-1.574628433997|-1.574628433997|-1.574628433997||-1.574628433997|-1.574628433997|-1.5987537938296|-1.6067330793024|-1.6067330793024|-1.6199645615817|-1.6586828339101|-1.7258446421887|-1.7258446421887|-1.7258446421887|-1.7258446421887|-1.7258446421887|-1.7258446421887|-1.7258446421887|-1.8004342829204|-1.8004342829204|-1.8004342829204|-1.8004342829204|-1.8004342829204|-1.8004342829204|-1.9105713604795|-2.0361904103344|-2.072989379784|-2.132565914945|-2.1743177102188|-2.245353015063|1.7396247613055|1.7396247613055|1.7396247613055|1.7396247613055|1.7396247613055|1.7396247613055|1.7396247613055|1.7396247613055|1.5601386546672|1.419092973027|1.3944588060218|1.3321764927261|1.2760821079463|1.2760821079463|1.255646742632|1.2530824461715|1.2530824461715|1.2278693891384|1.1679104342304|1.1143448832126|1.1043454566232|1.1043454566232|1.0787171697872|1.018232947182|1.018232947182|1.018232947182|1.018232947182|1.018232947182|1.018232947182|1.018232947182|1.018232947182|1.018232947182|1.0016975656334|1.0016975656334|1.0016975656334|1.0016975656334||1.0016975656334|1.0016975656334|1.0016975656334|1.0016975656334|1.0016975656334|1.0016975656334|1.0016975656334|1.0016975656334|1.0016975656334|1.0016975656334|0.79206390349769|0.68223768438127|0.64037517999307|-0.8459145805142|-0.8459145805142|-0.84841621483937|-0.86915690993352|-0.87711263085975|-0.87711263085975|-0.87711263085975|-0.882619583889|-0.92492177451557|0.6809371185743|0.6809371185743|0.6809371185743|0.6809371185743|0.6809371185743|0.6809371185743|0.6809371185743|0.6809371185743|0.67881904183087|0.618465624896|0.56678469478753|0.56678469478753|0.55383575293386|0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313||0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313||0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313|0.55198167088313|0.44421850776984|0.42289831281055|0.3799259440805|-0.51223782695103|-0.51223782695103|-0.51223782695103|-0.51223782695103|-0.51223782695103|-0.51223782695103||-0.51223782695103|-0.51223782695103|-0.51223782695103|-0.51223782695103|-0.51223782695103|-0.51223782695103|-0.51223782695103|-0.51223782695103|-0.52212537931919|-0.55241709238423|-0.55893564595263|-0.57390628008358|-0.59320141042065|-0.60333075663593|-0.60333075663593|-0.60333075663593|-0.60333075663593|-0.60333075663593|-0.61340476082843|-0.61340476082843|-0.61340476082843|-0.61340476082843|-0.61962000973041|-0.61962000973041|-0.63072779385044||-0.65031422241743|-0.66938902792831|-0.66938902792831|-0.66938902792831|-0.66938902792831|-0.66938902792831|-0.66938902792831|-0.69138225148673|-0.69881918342638|-0.71345463297685|-0.74585518794942|-0.7718335352307|-0.78393726458874|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.81051422794703|-0.84983803817566
01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE|-3.34403881061|-3.34403881061|-3.34403881061|-3.34403881061||-3.4182486691731|-3.4197317934321|-3.4763686763232|-3.5654097251301|-3.6271218251525|-3.6304265923968|-3.6304265923968|-3.6304265923968|-3.6304265923968|-3.649457409169|-3.6527192351837|-3.7091325121476|-3.8573489999349|-3.8573489999349|-3.8573489999349|-3.9620544486107|-4.0767271577055|-4.1449746753038|-4.1905273359419||-4.3539192192423|-4.4960214553793|-4.4977029768781|4.0034912628483|4.0034912628483|4.0034912628483|4.0034912628483|4.0034912628483|4.0034912628483|4.0034912628483|4.0034912628483||4.0034912628483|4.0034912628483|4.0034912628483|4.0034912628483|4.0034912628483|4.0034912628483|4.0034912628483|4.0034912628483|4.0034912628483|3.9697678136109|3.8434738270601|3.8434738270601|3.8434738270601|3.8434738270601|3.8434738270601|3.8374710736628|3.7149678797585|3.6124140786973|3.5714935779403|3.5167040294883|3.4764724889667|3.4764724889667|3.4764724889667|3.4764724889667||3.4764724889667|3.4764724889667|3.4764724889667|3.4764724889667|3.4764724889667|3.4764724889667|3.4764724889667|3.4764724889667|3.4764724889667|3.4764724889667|3.4764724889667|3.4764724889667|3.4764724889667|3.4764724889667|3.4764724889667|3.4764724889667|3.4764724889667|3.4764724889667|3.4764724889667|3.4764724889667|3.4764724889667|3.4764724889667|3.4764724889667|3.4764724889667|3.4764724889667|3.4764724889667|3.0758629682912|3.0758629682912|3.0758629682912|3.0758629682912|3.0758629682912|3.0758629682912|3.0758629682912|3.0758629682912|3.0758629682912|3.0758629682912|3.0758629682912|3.0758629682912|3.0758629682912|3.0758629682912|3.0758629682912|3.0065143509324|2.9305880427848|2.9305880427848|2.9305880427848|2.9305880427848|2.9305880427848|2.9305880427848|2.9305880427848|2.8384311332184|-3.6180256689314|-3.6180256689314|-3.6180256689314|-3.6180256689314|-3.6180256689314|-3.6180256689314|-3.724473048661|-3.9244145303013|-3.9958202550738|-3.9958202550738|-4.0170224717291|-4.1240182697135||-4.1240182697135|-4.1240182697135|-4.1240182697135|-4.1240182697135|-4.1240182697135|-4.1240182697135|-4.1240182697135|-4.1240182697135|-4.1240182697135|-4.1240182697135|-4.1240182697135|-4.1240182697135|-4.1240182697135|-4.1240182697135|-4.1240182697135|-4.1268869968871|-4.2265412379878|-4.5111569618271|-4.5767233836534|-4.5767233836534|-4.5767233836534|-4.7973592400421|-4.9865104357257|-5.116122621061|3.7991864758258|3.7991864758258|3.7991864758258|3.7991864758258|2.9993737226862|2.7849475611342|2.7849475611342|2.7849475611342|2.7849475611342|2.7849475611342|2.7849475611342|2.7849475611342|2.7849475611342|2.7849475611342|2.7849475611342|2.7849475611342||2.7849475611342|2.7416085655041|2.5304389941309|-3.0390144856871|-3.0390144856871|-3.0390144856871|-3.0390144856871|-3.0677955292994|-3.0677955292994|-3.1164393980563||-3.1360438487331|-3.142254983583|-3.142254983583|-3.142254983583|-3.2113944018317|-3.3821048962223|-3.3954765473357|-3.3954765473357|-3.3954765473357|-3.4137485208085|-3.4137485208085|-3.4137485208085|-3.4137485208085|-3.4700760512408|-3.5341399675007|-3.5817111604076|-3.615277894321||-3.615277894321|-3.7089198518494|-3.8634555128657|-3.9823393189734|-4.0037104513718|-4.0957734977326|-4.0957734977326|-4.0957734977326|-4.0957734977326|-4.0957734977326|-4.0957734977326|-4.3591927726093|-4.8488326043444|-4.8488326043444|-4.8488326043444|-4.8488326043444|-4.8488326043444|-4.8488326043444|-4.9412030876298|-5.0179482310294|-5.0179482310294|-5.0179482310294|-5.0179482310294|-5.0179482310294|-5.0179482310294||-5.0179482310294|-5.0179482310294|-5.2348654753557|-5.2348654753557|-5.2348654753557|-5.2348654753557|-5.2348654753557|-5.2348654753557|-5.2348654753557|-5.2348654753557|-5.5870727440374|-5.7517475972195|-5.8141639905527|-5.8832377280742|-6.2080418893529|-6.4098576250819|-6.4189084573088|-6.5759796943559|-6.5759796943559|-6.5788663323603|-6.6488939696066|-6.6488939696066|-6.6488939696066|-6.6488939696066|-6.7232153607201|-6.809183539372|-7.0060930400218|-7.121492163906|-7.3963618406181|-7.3963618406181|-7.3963618406181
01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE|||||||||||||||-0.12531842044278|-0.12531842044278|-0.12531842044278|-0.12531842044278|-0.13016791658617|-0.13016791658617|-0.13494268492436|-0.13602466676151|-0.13602466676151|-0.13602466676151||-0.13602466676151|-0.14009962830848|-0.14255514496903|-0.14711682351475|-0.147379805253|-0.15333311726766|-0.15928679644088|-0.16607197377503|-0.16607197377503|-0.16753552154169|-0.17292835903351||-0.17544817888279|-0.18084242485782|-0.19789158379393|-0.20034064573664||-0.21035627190292|-0.22768474482298|-0.2374163861937|-0.24673487531551|-0.25489430612335|-0.2585436738863|-0.26540963556859|-0.26788848162794|-0.29098164672215|-0.3728851668764|-0.39945451322541|-0.39945451322541|-0.39945451322541|-0.42066612843391|-0.43555941943176|-0.43555941943176|-0.47179380957559|-0.51159866655618|-0.54508185612659||-0.56509096012623|-0.58964551142091|-0.63240334448146|-0.67592592600239|-0.72754498558191|-0.7609953166925|-0.80537464048707|-0.80537464048707|-0.80537464048707|-0.99742737938125|-1.2250431189215|-1.2250431189215|-1.2250431189215|-1.2250431189215|-1.2613981475737|-1.3808866264982|0.92185705819379|0.92185705819379|0.92185705819379|0.92185705819379|0.92185705819379|0.92185705819379|0.92185705819379|0.92185705819379|0.92185705819379|0.92185705819379|0.92185705819379|0.8976189021562|0.76735431003289|0.74428258392234|0.68753625124714|0.59968700915907|0.59968700915907|0.59968700915907|0.59968700915907|0.59968700915907|0.59968700915907|0.59968700915907|0.59968700915907|0.59968700915907|0.59968700915907|0.59968700915907|0.59968700915907|0.59968700915907|0.39133050442111|-0.51221741570577|-0.51221741570577|-0.51221741570577|-0.51221741570577|-0.51221741570577|-0.51221741570577|0.41575498083646|0.41575498083646|0.41575498083646|0.41575498083646|0.41575498083646|0.41575498083646|0.41575498083646|0.41575498083646|0.41575498083646|0.41575498083646|0.41575498083646||0.41575498083646|0.41575498083646|0.41347217669548|0.41020798473955|0.40443664225606|0.40285785366725|0.400602528275|0.400602528275|0.400602528275|0.400602528275|0.400602528275|0.400602528275|0.400602528275|0.400602528275|0.400602528275|0.400602528275|0.400602528275|0.400602528275|0.400602528275|0.400602528275|0.400602528275|0.400602528275|0.400602528275|0.400602528275|0.400602528275|0.400602528275|0.400602528275|0.3855972139051|0.35240583704461|0.35240583704461|0.34879537905311|0.33977818086252|0.31508530945506|0.31508530945506|0.31508530945506|0.30448366503943|0.30002628543895|-0.41402335949084|-0.41402335949084|-0.41402335949084||-0.41402335949084|-0.41402335949084|-0.41402335949084|-0.41402335949084|-0.41402335949084|-0.41402335949084|-0.41402335949084|-0.41402335949084|-0.41865929009011|-0.44180475110798||-0.44735529119206|-0.45513363838673|-0.46003737781314|-0.46363041670088|-0.47965603538093|-0.49185115504858|-0.49631072251062|-0.49631072251062|-0.49631072251062|-0.49631072251062|-0.49631072251062|-0.49631072251062|-0.49631072251062|-0.51578413908194|-0.53809350303489|-0.54482560711524|-0.5762626639938||-0.58156407783822|-0.58673231480735|-0.60236924586712|0.395849180919|0.395849180919|0.395849180919|0.34156021222149|0.3193935558164|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668|-0.46365135132668||-0.46365135132668|-0.46365135132668|-0.49168917116564|-0.49168917116564|-0.49168917116564|-0.49168917116564|-0.49806020852638|-0.54931133816324|-0.55592926155286|-0.57528614017646|-0.57528614017646|-0.6036901464427|-0.64156683014107|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052|-0.64750027613052
01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE|35.989610296914|35.321233968414|35.22414994734|34.944333452841||34.000923998776|33.887795830218|33.887795830218|33.887795830218|33.708939446838|33.307482920125|32.523892615109|32.523892615109|32.160992328624|31.719436319117|31.398537067078|31.398537067078|31.398537067078|31.398537067078|31.398537067078|31.398537067078|31.398537067078|31.398537067078|31.398537067078||31.398537067078|31.398537067078|31.398537067078|31.398537067078|31.398537067078|31.398537067078|31.398537067078|31.398537067078|31.398537067078|31.398537067078|31.398537067078||31.398537067078|31.398537067078|31.398537067078|31.398537067078||31.398537067078|31.398537067078|31.398537067078|31.398537067078|31.398537067078|31.398537067078|31.239485850492|31.149000090879|31.149000090879|31.149000090879|31.136202904667|31.136202904667|31.136202904667|31.136202904667|31.136202904667|31.136202904667|31.136202904667|31.136202904667|31.136202904667||31.131059537426|31.121178399738|30.228761014004|30.228761014004|30.228761014004|30.228761014004|30.228761014004|30.228761014004|30.228761014004|30.228761014004|30.228761014004|30.228761014004|30.228761014004|30.228761014004|30.228761014004|30.228761014004|30.228761014004|30.228761014004|30.228761014004|30.228761014004|30.228761014004|30.228761014004|30.010291109107|29.44272381467|-31.750450786943|-31.750450786943|-31.750450786943|-31.750450786943|-31.750450786943|-31.750450786943|-31.750450786943|-31.750450786943|-32.199692625316|-32.199692625316|-32.541241639755|-33.082713226369|-33.330986451099|-34.063930033523|-34.459105454941|-34.459105454941|-34.703294289398|-34.781993985494|-35.353326930293|-35.591197267383|-35.920774105754|-36.357248548629|-36.589165215098|-37.29074022991|-38.028044835534|-38.061585942367|-38.061585942367|-38.061585942367|-38.219398648054|-38.244654344458|-38.244654344458|-38.244654344458|-38.244654344458|-38.244654344458|-38.244654344458|-38.244654344458|-38.244654344458|-38.244654344458||-38.244654344458|-38.244654344458|-38.244654344458|-38.244654344458|-38.244654344458|-38.244654344458|-38.244654344458|-38.244654344458|-38.244654344458|-38.244654344458|-38.244654344458|-38.244654344458|-38.244654344458|-38.244654344458|-38.244654344458|-38.615170663086|-41.253313194429|38.074901593322|38.074901593322|38.074901593322|38.074901593322|38.074901593322|38.074901593322|38.074901593322|38.074901593322|38.074901593322|38.074901593322|38.074901593322|37.527898342676|37.527898342676|37.527898342676|37.527898342676|37.149811100495|37.149811100495|37.149811100495|35.803123182204|-36.620873483241|-36.620873483241|-36.620873483241|-36.620873483241||-36.620873483241|-36.620873483241|-36.620873483241|-36.620873483241|-36.620873483241|-36.620873483241|-36.620873483241|-36.620873483241|-36.620873483241|-36.620873483241||-36.816855481051|-36.816855481051|-36.816855481051|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877||-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-36.885675548877|-37.805748965305|-38.05431936646|-38.05431936646|-38.422831060471|-38.422831060471|-38.422831060471|-38.422831060471||-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407|-38.453477559407
01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.014802124754751||||-0.016435694172227|-0.01685629561256||-0.01685629561256||||-0.01685629561256|-0.01685629561256|-0.018724772739649|-0.02150363633974|-0.021870498324868|-0.021870498324868|-0.021870498324868|-0.021870498324868|-0.024097775769456||-0.025297529099346|-0.027219476295039|-0.027799418196457|-0.028193109321449|-0.028193109321449|-0.028659010049414|-0.031914455453448|-0.03456495064368|-0.036494389616795|-0.038254877420873||-0.041094308572911|-0.041243675985576|-0.043691862355108|-0.044742069495976|-0.048776743814704|-0.054163048480924|-0.060497831521462|-0.065519813205941|-0.069372014468419|-0.073743904940658|-0.077915449574864|-0.083128277180609|-0.089814752434363|-0.097688613952014|-0.10543179336508|-0.11471088089919|-0.12895431236502||-0.14102145824736|-0.15442384308789|-0.16986538050311|-0.18480320119182|-0.20635355567016|-0.23015395216039|-0.24297661105948|-0.27918512348121|-0.32173902719425|-0.36966002475008|-0.38850003360361|-0.45661114436223|-0.65042398684371|-0.68275908422854|-0.6958416996395|-0.6958416996395|-0.6958416996395|-0.72362963998709|-0.74778297040633|-0.76375278577602|-0.76375278577602|-0.76751641482553|-0.78969599638207|-0.79710666044799|-0.79984529499468||-0.79984529499468|-0.81598952855833|-0.81598952855833|-0.81598952855833|-0.82813560461742|-0.83362049644059|-0.83362049644059|-0.92368943034351|-0.93087715505164|-0.94014126723122|-1.0048324256659|-1.0048324256659|-1.0411971575154|-1.068713490183|-1.1493927781392|-1.2190419871067|-1.2847678415391|-1.2847678415391|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357|1.0172491637357
01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE|41.953708146832|41.953708146832|41.953708146832|41.953708146832||41.953708146832|41.953708146832|41.953708146832|41.953708146832|41.953708146832|41.890249754347|41.520881801669|41.520881801669|40.79209089922|40.347600414213|39.531564728184|39.531564728184|39.531564728184|39.531564728184|39.531564728184|39.531564728184|39.531564728184|38.198072662798|37.952714849951||37.952714849951|37.8702366368|37.155821113235|37.051935702492|37.051935702492|37.051935702492|37.051935702492|37.051935702492|37.051935702492|37.051935702492|37.051935702492||37.051935702492|37.051935702492|37.051935702492|37.051935702492||37.051935702492|37.051935702492|37.051935702492|37.051935702492|37.051935702492|36.809093826269|36.499253294172|36.499253294172|36.427782082229|36.00642503596|35.288526469873|35.148082872681|34.848148924832|34.560921782393|34.50593664264|34.132452506776|34.132452506776|33.814114803468|33.715684725614||33.578261721765|33.087661704129|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-35.616601989032|-36.31177780072|-36.527247588406|-36.527247588406|-36.527247588406|-36.527247588406|-36.527247588406|-36.527247588406|-36.723332264435|-37.144256859368|-37.558618630906|-37.762450897302|-37.762450897302|-37.762450897302|-37.762450897302|-37.762450897302|-37.762450897302|-37.762450897302|-37.762450897302|-37.762450897302|-38.275222261312|-38.306357974876|-39.007620938475|36.790836567985|36.790836567985|36.790836567985|36.790836567985|36.748706229646|36.68515306305|36.68515306305||36.68515306305|36.457672180855|36.404635180062|36.16959374594|36.081215468241|35.315757953671|-38.169792792314|-38.169792792314|-38.169792792314|-38.169792792314|-38.169792792314|-38.169792792314|-38.169792792314|-38.169792792314|-38.169792792314|-38.169792792314|-38.498659607562|-38.51710893685|-38.51710893685|-38.58734281388|-38.814826518596|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883|35.529185444883||35.529185444883|34.818261207002|34.077512596335|33.886495552787|33.886495552787|33.599160682635|33.382360495996|33.382360495996|33.374407075362|33.374407075362||33.374407075362|33.374407075362|33.374407075362|33.374407075362|33.374407075362|33.374407075362|33.198231457027|32.781923875049|32.264081116998|31.799944961616|31.799944961616|31.78065442852|31.78065442852|31.78065442852|31.775253357473|31.775253357473|31.775253357473||31.775253357473|31.775253357473|31.775253357473|31.775253357473|31.775253357473|31.775253357473|31.775253357473|31.775253357473|31.775253357473|31.443336979087|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342||-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-33.475786983342|-35.361153509187|-36.605725714418|-36.964695874025|-37.272663053727|-37.942575913554|-37.942575913554|-37.942575913554|-37.942575913554|-37.942575913554|-37.942575913554|-38.155230122451|-38.155230122451|-38.155230122451|-38.155230122451|-38.155230122451|-38.155230122451|-38.40358880454|-38.59065345585|-39.322948284278|-39.949942716106|-39.993827537413
01962|1062876|/equities/osprey-energy-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0094018509183859||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.022831276979777||-0.025312529974891
01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE|-4.5054361973917|-4.5054361973917|-4.5054361973917|-4.5054361973917||-4.6382624611496|-4.7491805537143|-4.8194520796167|-4.8194520796167|-4.8194520796167|-4.9193911248696|-5.0009903305385|-5.2644336613918|-5.4581705103212|-5.4705624344989|-5.4705624344989|-5.4705624344989|-5.4705624344989|-5.544791592828|-5.8158795189765|-5.8751439622913|-5.8751439622913|-5.8751439622913|-5.8751439622913||-6.0746042255863|-6.2434930836105|-6.2434930836105|-6.338653117964|-6.4293146470623|-6.4820163889546|-6.5397402891207|-6.6167936317343|-6.6167936317343|-6.6167936317343|-6.6167936317343||-6.6167936317343|-6.6167936317343|-6.6167936317343|-6.6167936317343||-6.6167936317343|-6.6167936317343|-6.6167936317343|-6.6167936317343|-6.6167936317343|-6.6167936317343|-6.6167936317343|-6.6167936317343|-6.6167936317343|-6.6167936317343|-6.6167936317343|-6.6167936317343|-6.6167936317343|-6.6167936317343|-6.6167936317343|-6.6167936317343|-6.6167936317343|-6.6167936317343|-6.7036593746497||-6.7655301912878|-6.7655301912878|-6.7655301912878|-6.7655301912878|-6.8967000758487|-6.9682775113139|-7.1130862073935|-7.2717623795445|-7.5338640042339|-7.8036932225795|-8.0891034598451|-8.3481705713384|-8.3638007164126|-8.7292232248656|-8.7997265512714|-8.7997265512714|-8.7997265512714|-9.6433071488549|-10.050341592278|-11.685934793116|11.157984059895|11.157984059895|11.157984059895|11.157984059895|-12.278408801027|-12.278408801027|-12.278408801027|-12.278408801027|-12.278408801027|-12.278408801027|-12.278408801027|-12.278408801027|-12.278408801027|-12.412634734102|-12.412634734102|-12.62376051897|-12.906122642029|-13.01114585663|-13.01114585663|-13.01114585663|-13.262383755325|11.751980170816|11.751980170816|11.751980170816|11.751980170816|11.751980170816|11.751980170816|11.751980170816|11.751980170816|11.751980170816|11.751980170816|11.751980170816|11.751980170816|11.751980170816|11.751980170816|11.751980170816|11.751980170816|11.751980170816|11.751980170816|11.751980170816|11.751980170816|11.751980170816||11.751980170816|11.751980170816|11.751980170816|11.751980170816|11.751980170816|11.709816741122|11.709816741122|11.709816741122|11.709816741122|11.709816741122|11.709816741122|11.709816741122|11.709816741122|11.709816741122|11.709816741122|11.709816741122|11.709816741122|11.709816741122|-13.482779232018|-13.482779232018|-13.482779232018|-13.482779232018|-13.482779232018|-13.482779232018|-13.482779232018|-13.482779232018|-13.482779232018|-13.482779232018|-13.482779232018|-13.482779232018|-13.482779232018|-13.482779232018|-13.482779232018|-13.540114293691|-13.540114293691|-13.540114293691|-13.540114293691|-13.540114293691|-13.540114293691|-13.540114293691||-13.540114293691|-13.540114293691|-13.540114293691|-13.540114293691|-13.540114293691|-13.547071441673|-13.717765830376|-13.717765830376|-13.717765830376|12.412994549399||12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399||12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.412994549399|12.385549569268|12.153111007632|11.439289758406|11.146319997537|11.146319997537|11.146319997537|11.146319997537|11.146319997537|11.146319997537|11.146319997537|11.146319997537|11.015355626993|-13.484682840379|-13.484682840379|-13.484682840379|-13.484682840379|-13.484682840379||-13.484682840379|-13.484682840379|-13.484682840379|-13.484682840379|-13.484682840379|-13.484682840379|-13.484682840379|-13.484682840379|-13.685203175051|-13.857725572037|-15.130805756701|-15.441334897663|-15.441334897663|-15.528704994681|-16.711339175439|-17.368154565202|-17.415726864455|-17.527752041947|-17.630713118953|-17.630713118953|-17.630713118953|-17.771347299597|-17.887608439151|-18.050320473449|-18.092778090125|-18.281420367168|-18.440467085227|-18.450518305417|-19.095020858575|-19.59224562306|-19.685833567874
01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE|13.46014740101|13.46014740101|13.46014740101|13.456084553396||13.456084553396|13.456084553396|13.456084553396|13.347871904014|-15.03120801135|-15.03120801135|-15.03120801135|-15.224119262388|-15.464577282458|-15.572527586554|-15.572527586554|-15.572527586554|-15.927875133725|14.597415155925|14.597415155925|14.597415155925|14.597415155925|14.597415155925|14.597415155925||14.597415155925|14.597415155925|14.597415155925|14.597415155925|14.597415155925|14.597415155925|14.597415155925|14.597415155925|14.597415155925|14.597415155925|14.597415155925||14.597415155925|14.597415155925|14.597415155925|14.597415155925||14.597415155925|14.597415155925|14.597415155925|14.597415155925|14.597415155925|14.597415155925|14.597415155925|14.597415155925|14.597415155925|14.547126976161|13.861807628372|-16.197399744896|-16.197399744896|-16.203178071874|-16.685197565178|14.753250228713|14.753250228713|14.753250228713|14.753250228713||14.753250228713|14.753250228713|14.753250228713|14.753250228713|14.753250228713|14.753250228713|14.753250228713|14.753250228713|14.753250228713|14.753250228713|14.607222887487|14.588731208224|14.588731208224|14.559979243167|13.398588016174|-14.105396577735|-14.105396577735|-14.105396577735|-14.105396577735|-14.105396577735|-14.105396577735|-14.105396577735|-14.105396577735|-14.105396577735|-14.105396577735|-14.105396577735|-14.105396577735|-14.105396577735|-14.105396577735|-14.241274433025|-14.554150169141|-14.554150169141|-14.686833347487|-14.950092595604|-15.115102814068|13.740742543761|13.740742543761|13.740742543761|13.740742543761|13.740742543761|13.740742543761|13.740742543761|13.48415798989|13.391547983849|13.391547983849|13.391547983849|13.391547983849|13.040491282319|13.040491282319|13.040491282319|12.994592115402|12.994592115402|12.994592115402|12.994592115402|12.994592115402|12.994592115402|12.994592115402|12.994592115402|12.994592115402|12.994592115402|12.994592115402|12.994592115402||12.994592115402|12.994592115402|12.819752702912|12.819752702912|12.819752702912|12.819752702912|12.819752702912|12.819752702912|12.819752702912|12.819752702912|12.819752702912|12.819752702912|12.819752702912|12.542503155824|-14.043715130699|-14.043715130699|-14.798294689271|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.853907001967|13.574896853229|13.114158369741|13.114158369741||13.114158369741|12.809898457749|-14.418123852223|-14.418123852223|-14.418123852223|-14.418123852223|-14.418123852223|-14.418123852223|-14.418123852223|-14.418123852223||-14.418123852223|-14.418123852223|-14.418123852223|-14.418123852223|-14.418123852223|-14.418123852223|-14.418123852223|-14.418123852223|-14.418123852223|-14.418123852223|-14.804859570894|-15.100955040624|-15.281617146256|-15.558185556997|-15.619625399871|-15.619625399871|-15.619625399871||-15.619625399871|-15.84597288057|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.100968437908|-16.147289781625|-16.147289781625|-16.147289781625|-16.147289781625|-16.147289781625|-16.147289781625|-16.147289781625||-16.147289781625|-16.147289781625|-16.147289781625|-16.147289781625|-16.147289781625|-16.147289781625|-16.147289781625|-16.147289781625|-16.147289781625|-16.406710868472|14.687203508495|14.687203508495|14.687203508495|14.687203508495|14.687203508495|14.687203508495|14.687203508495|14.687203508495|14.687203508495|14.687203508495|14.436338643099|14.04481970366|13.582300043725|-15.579443488747|-15.579443488747|-15.579443488747|-15.579443488747|-15.579443488747|-15.579443488747|-15.579443488747|-15.579443488747
01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH|1.7345962533647|-2.5764953342441|-2.5764953342441|-2.5764953342441||-2.5764953342441|-2.5764953342441|-2.5764953342441|-2.5764953342441|-2.5764953342441|-2.5764953342441|-2.5764953342441|-2.5764953342441|-2.5764953342441|-2.5764953342441|-2.5764953342441|-2.6470646563413|-2.6470646563413|-2.6470646563413|-2.6470646563413|-2.6470646563413|-2.6470646563413|-2.6470646563413|-2.6632385522395||-2.764759418067|2.0968248503838|2.0968248503838|2.0968248503838|2.0968248503838|2.0968248503838|2.0968248503838|2.0968248503838|2.0968248503838|2.0968248503838|2.0968248503838||2.0968248503838|2.0398054407078|1.9375614508476|1.7334017339113||1.6754463185605|1.602804057605|1.602804057605|1.4168768445727|-2.0332598368322|-2.0332598368322|-2.0332598368322|-2.0332598368322|-2.0332598368322|-2.0332598368322|-2.0332598368322|-2.0332598368322|-2.0332598368322|-2.0332598368322|-2.0332598368322|-2.0332598368322|-2.172005406132|-2.3150228171322|-2.3150228171322||-2.3150228171322|-2.3150228171322|-2.3866919575768|-2.4669300183805|-2.4922610836065|-2.5894650568415|-2.5894650568415|-2.5894650568415|-2.5894650568415|-2.654276534288|-2.654276534288|-2.654276534288|-2.6718072387564|-2.8213414652466|-3.1064904843568|-3.3266560804843|1.5457948277027|1.5457948277027|1.114677200256|1.114677200256|1.114677200256|1.114677200256|1.114677200256|1.0193635065669|0.98933765345075|0.98933765345075|0.98772701922304|0.98772701922304|0.98772701922304|0.98772701922304|0.98772701922304|0.98772701922304|0.98772701922304|0.98772701922304|0.98772701922304|0.98772701922304|0.98772701922304|0.98772701922304|0.98772701922304|0.98772701922304|0.98772701922304|0.98772701922304|0.98772701922304|0.95007441775939|0.85601604135987|0.84946476547291|0.84946476547291|0.84946476547291|0.84946476547291|0.84946476547291|0.84946476547291|0.84946476547291|0.84946476547291|0.84946476547291|0.84946476547291|0.84946476547291|0.8311219913912|0.82615776008502|0.8108995668633|0.8108995668633|0.8108995668633|0.8108995668633||0.8108995668633|0.8108995668633|0.80870314126927|0.80870314126927|0.80022572020379|0.78299471011975|0.78299471011975|0.74301568839654|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549|-1.0105187701549||-1.0273819651168|-1.0392910634988|-1.0615451176424|-1.0637732699468|-1.0849702904572|0.82640715915928|0.82640715915928|0.82640715915928|0.82640715915928|0.82640715915928||0.82640715915928|0.82640715915928|0.82640715915928|0.82640715915928|0.82640715915928|0.82640715915928|0.82640715915928|0.82640715915928|0.7182195791378|0.71014863018353|0.70771513122276|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211||0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.69560243414211|0.65444713749674|0.65319136756654|0.65319136756654|0.65319136756654|0.65319136756654|0.65319136756654|0.63625151336188|-0.8619131888839||-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.8619131888839|-0.87927020875308|-0.93183910943506|-0.94020964478384|-0.94034641892196|-0.94034641892196|-0.94034641892196|-0.94034641892196|-0.94034641892196|-0.94034641892196|-0.94034641892196|-0.94034641892196|-0.94034641892196|-0.94034641892196|-0.94829404025504|-0.94829404025504
01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE|48.948102927071|48.948102927071|48.948102927071|48.948102927071||48.948102927071|48.948102927071|48.948102927071|48.948102927071|48.948102927071|48.948102927071|47.879835949851|46.956433254826|46.022449659361|45.380264890473|45.045860158818|45.045860158818|45.045860158818|45.045860158818|45.045860158818|45.045860158818|45.045860158818|44.349866508794|43.532251595736||43.4114789425|42.787197900996|42.133359301074|41.972894204969|41.300351369508|40.94927749383|40.135031167528|40.072675325099|39.794876218362|39.794876218362|39.689417018217||39.689417018217|39.689417018217|39.542028323649|39.542028323649||39.542028323649|39.542028323649|39.542028323649|39.542028323649|39.542028323649|39.175272026072|39.175272026072|39.175272026072|39.175272026072|39.175272026072|39.175272026072|39.175272026072|39.175272026072|39.175272026072|39.175272026072|39.175272026072|38.936693657781|38.541880383916|-41.786165042033||-41.786165042033|-41.786165042033|-41.786165042033|-41.786165042033|-41.786165042033|-41.786165042033|-41.786165042033|-41.786165042033|-41.921294313128|-42.457838594312|-42.759203124187|-42.759203124187|-43.066338830681|-43.224958531825|-43.511192860387|-43.511192860387|-43.765670950967|-44.03046733335|-44.632463788493|-45.2437434191|-46.589575768095|-46.589575768095|-46.589575768095|-46.589575768095|-46.589575768095|-46.589575768095|-46.589575768095|-46.589575768095|-46.589575768095|-46.589575768095|-46.589575768095|-46.589575768095|-46.589575768095|-47.065084034185|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226||-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-47.6188310226|-48.357589677549|-48.452878055282|-48.641532325422|-48.84079142177|-48.84079142177|-48.84079142177|-48.84079142177|-48.84079142177|-49.220012565056|-50.008901909103|-50.407794450359|-50.407794450359|-50.407794450359|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.921829646537|48.230575682527|48.230575682527|48.230575682527||48.230575682527|47.697694700963|46.49171714651|46.434743126079|46.434743126079|45.677542801085|45.518036857416|45.518036857416|45.518036857416|45.518036857416||45.518036857416|45.518036857416|45.518036857416|45.518036857416|45.518036857416|45.518036857416|45.518036857416|44.852834176253|44.852834176253|44.852834176253|44.852834176253|44.852834176253|44.852834176253|44.852834176253|44.852834176253|44.852834176253|44.852834176253||44.852834176253|44.852834176253|44.852834176253|44.852834176253|44.852834176253|44.852834176253|44.852834176253|44.852834176253|44.852834176253|44.852834176253|42.327315912457|41.210905721687|-45.319340005507|-45.319340005507|-45.319340005507|-45.319340005507|-45.319340005507|-45.319340005507|-45.319340005507|-45.319340005507|-45.319340005507|-45.319340005507|-45.319340005507|-45.319340005507|-45.319340005507||-45.762467947278|-45.762467947278|-45.762467947278|-45.762467947278|-45.762467947278|-45.762467947278|-45.762467947278|-45.762467947278|-45.762467947278|-45.762467947278|-46.447776569664|-46.447776569664|-46.447776569664|-46.447776569664|-46.447776569664|-46.447776569664|-46.447776569664|-46.447776569664|-46.447776569664|-46.447776569664|-46.791268742305|-46.791268742305|-46.922613559218|-46.922613559218|-47.042904361587|-47.287671919776|-47.686855603272|-47.912620439589|-48.790966553225|-49.007858517157|-49.007858517157
01968|30748|/equities/envirostar|R2000GROWTH|-22.433902514108|-23.644102005468|-23.644102005468|-24.316779883158||-25.160260500126|-25.976211986733|-26.577458551407|22.864971805034|22.864971805034|22.864971805034|22.864971805034|22.864971805034|22.864971805034|22.864971805034|22.864971805034|22.864971805034|22.864971805034|22.864971805034|22.864971805034|22.864971805034|22.447988623019|22.447988623019|22.447988623019||22.447988623019|22.447988623019|22.447988623019|22.447988623019|22.447988623019|22.447988623019|22.447988623019|22.447988623019|22.447988623019|22.447988623019|22.447988623019||22.447988623019|22.447988623019|22.447988623019|22.447988623019|21.88443281213|21.736823845346|21.276182493059|20.942425339849|-23.712076566863|-23.712076566863|-23.712076566863|-23.712076566863|-23.712076566863|-23.712076566863|-23.712076566863|-23.712076566863|-23.712076566863|-23.712076566863|-23.712076566863|-23.712076566863|-23.712076566863|-23.712076566863|-23.712076566863|-23.712076566863||-23.712076566863|-23.712076566863|-23.712076566863|-23.712076566863|-23.712076566863|-24.497029302571|-25.063643771248|-26.10071619996|-27.559441849142|-27.559441849142|-29.07243537522|-30.588260964295|-30.948643100449|-30.948643100449|-30.948643100449|-30.948643100449|-30.948643100449|-30.948643100449|-31.111964230631|-31.111964230631|-31.111964230631|-31.111964230631|-31.111964230631|-31.111964230631|-31.111964230631|-31.111964230631|-31.111964230631|-32.463865191964|-32.463865191964|-33.423476027887|-33.423476027887|-33.665528720663|-34.052531924563|-34.726702918297|-34.852868996165|-34.852868996165|29.267998763347|29.267998763347|29.267998763347|29.267998763347|29.267998763347|29.267998763347|29.267998763347|29.267998763347|29.267998763347|29.267998763347|28.861060535935|27.959539108836|26.256570477578|24.950378923522|24.950378923522|24.950378923522|24.950378923522|24.950378923522|24.950378923522|24.950378923522|24.950378923522|24.950378923522|24.705142476941|24.604931384087|24.438254404657|24.438254404657||24.085838901327|23.734960568532|23.561067171212|23.049043314099|23.049043314099|21.911158182488|21.308077867611|21.308077867611|-25.536855088253|-25.536855088253|-25.536855088253|-25.536855088253|-25.536855088253|-25.536855088253|-25.536855088253|-25.536855088253|-25.536855088253|-25.536855088253|-25.536855088253|-25.536855088253|-25.536855088253|-25.800772307735|-25.988080791214|22.587424732876|22.587424732876|22.587424732876|22.587424732876|22.587424732876|22.587424732876|22.587424732876|22.587424732876|22.587424732876|22.587424732876|22.587424732876|22.587424732876|22.587424732876|22.587424732876|22.587424732876|21.337998056647|21.337998056647||20.071108977261|18.983453397688|18.808560932937|17.627312423348|17.627312423348|17.188679643868|16.971867080528|16.957302659172|16.957302659172|16.957302659172||16.957302659172|16.957302659172|16.957302659172|16.957302659172|16.957302659172|16.957302659172|16.957302659172|16.957302659172|16.957302659172|16.957302659172|16.957302659172|16.563669409374|16.274227793592|16.208320175694|16.109494962997|16.109494962997|16.109494962997||16.109494962997|16.109494962997|16.109494962997|15.95166173545|15.597957670329|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559|-18.521689980559||-19.098766796382|-19.305296359892|-19.930406714407|-19.991968632768|-19.996098736385|-19.996098736385|-19.996098736385|-19.996098736385|-19.996098736385|-19.996098736385|-19.996098736385|-19.996098736385|-19.996098736385|-19.996098736385|-21.028498573943|17.678178438733|17.678178438733|17.678178438733|17.678178438733|17.678178438733|17.678178438733|17.678178438733|16.719086683668|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207|-18.73959005207
01969|16340|/equities/interface|R2000GROWTH/R2000VALUE|32.162634194366|32.162634194366|32.162634194366|32.162634194366||32.162634194366|32.162634194366|32.162634194366|32.162634194366|32.162634194366|31.896816373392|31.130906344038|30.729617490351|29.902629311416|29.369311155581|29.195074227739|29.195074227739|29.175272774682|29.175272774682|29.175272774682|29.175272774682|29.175272774682|28.572802676079|28.409045276963||28.409045276963|28.323939599288|27.947988074899|27.908598098358|27.580542839457|27.389669829926|26.911244646067|26.911244646067|26.911244646067|26.911244646067|26.911244646067||26.911244646067|26.911244646067|26.683883524995|26.509037177939|26.40856664554|26.40856664554|26.40856664554|26.40856664554|26.40856664554|26.40856664554|26.170046360137|26.149995358934|26.149995358934|25.996939058823|25.851914341664|25.851914341664|25.851914341664|25.851914341664|25.851914341664|25.851914341664|25.851914341664|25.674349607599|25.58205457702|-27.933263427885||-27.933263427885|-27.933263427885|-27.933263427885|-27.933263427885|-27.933263427885|-27.933263427885|-27.979736680092|-28.342230972318|-28.342230972318|-28.505094983175|-28.505094983175|-28.505094983175|-28.505094983175|-28.505094983175|-28.690671685704|-28.690671685704|-28.690671685704|-28.690671685704|-28.692476487859|-28.692476487859|-28.692476487859|-28.692476487859|-28.692476487859|-28.692476487859|-28.692476487859|-28.692476487859|-28.692476487859|-28.692476487859|-28.692476487859|-28.692476487859|-28.692476487859|-28.692476487859|-28.692476487859|-28.812752115179|-28.940835700486|-29.191310111944|-29.191310111944|27.031565820711|27.031565820711|27.031565820711|27.031565820711|27.031565820711|27.031565820711|27.031565820711|27.031565820711|27.031565820711|27.031565820711|26.815818315694|26.815818315694|26.815818315694|26.6950761013|26.608695685065|26.393550222887|26.042928532032|26.042928532032|26.042928532032|26.042928532032|26.042928532032|25.940065308045|25.210349104615|24.651612409261|24.651612409261||24.651612409261|24.651612409261|24.651612409261|24.641194872542|24.641194872542|24.641194872542|24.641194872542|24.641194872542|24.641194872542|24.294127050474|24.294127050474|24.294127050474|23.526252286781|23.213336857546|23.164005472472|23.164005472472|23.164005472472|23.164005472472|23.164005472472|22.495583854572|22.32370433372|-22.181995820538|-22.496886503101|-22.496886503101|-22.496886503101|-22.496886503101|-22.510787825017|-22.510787825017|-22.510787825017|-22.510787825017|20.541416395858|20.541416395858|20.541416395858|20.541416395858|20.541416395858|20.541416395858|20.541416395858|20.113382246164|20.113382246164|20.113382246164||20.113382246164|19.791531459124|19.681558218865|19.681558218865|19.681558218865|19.681558218865|19.681558218865|19.681558218865|19.681558218865|19.681558218865||19.681558218865|19.681558218865|19.681558218865|19.681558218865|19.681558218865|19.681558218865|19.435620510213|19.154272050803|19.154272050803|19.154272050803|19.154272050803|19.154272050803|19.154272050803|19.154272050803|19.154272050803|19.154272050803|19.154272050803||19.154272050803|19.154272050803|19.154272050803|19.154272050803|19.154272050803|19.154272050803|19.154272050803|19.154272050803|19.154272050803|19.154272050803|18.355023988028|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786||-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.619544595786|-20.897826294445
01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-71.965628390682|-71.965628390682|-71.965628390682|-71.965628390682||-71.965628390682|-72.816248040178|-72.816248040178|-72.816248040178|-72.816248040178|-72.816248040178|-72.83083057931|-73.847309542264|-73.894139475082|-73.894139475082|-73.894139475082|-74.913907833127|-74.913907833127|-76.74322872165|-77.010256661344|-79.021392916494|-79.459563807271|-79.459563807271|-79.780069116775||-81.384798849097|-83.28033027436|75.181687295524|75.181687295524|75.181687295524|75.181687295524|75.181687295524|75.181687295524|75.181687295524|75.181687295524|75.181687295524||75.181687295524|74.625449085383|74.625449085383|74.625449085383|74.625449085383|74.219385041294|73.467652945053|73.405358742444|73.405358742444|73.405358742444|73.405358742444|73.405358742444|73.405358742444|73.405358742444|73.405358742444|73.405358742444|73.405358742444|73.405358742444|71.939290204278|71.492571476027|70.427414182076|70.254923837675|70.254923837675|70.254923837675||70.254923837675|70.254923837675|70.254923837675|69.36078956747|69.36078956747|67.409512500232|65.965863434303|65.965863434303|65.965863434303|65.965863434303|65.965863434303|64.465405375679|-75.002868893474|-75.002868893474|-75.002868893474|-75.002868893474|-75.002868893474|-75.002868893474|-75.002868893474|-75.002868893474|-75.002868893474|-75.002868893474|-75.002868893474|-75.002868893474|67.010531233641|67.010531233641|67.010531233641|67.010531233641|67.010531233641|67.010531233641|62.678974150388|62.216813216855|62.216813216855|62.216813216855|62.216813216855|61.44840106506|60.375396511498|58.997131106526|54.249590499832|52.578309076086|52.578309076086|52.578309076086|50.814512059706|49.538645211875|-55.69494415385|-55.69494415385|-55.69494415385|-55.69494415385|-55.69494415385|-55.69494415385|-55.69494415385|-55.69494415385|-55.69494415385|-56.618827566643|-58.706476142163|53.420312639861|53.420312639861|53.420312639861|53.420312639861|53.420312639861|53.420312639861|53.420312639861||52.640448566313|52.640448566313|52.234387075499|51.406763142563|51.353630139008|50.534054943339|49.809787958216|48.779830176577|48.779830176577|48.779830176577|48.091477295806|46.971085757073|45.976205421881|44.586895811774|43.423772030646|42.32924099054|40.7815687401|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-44.410428803147|-45.116866331806||-45.116866331806|-45.116866331806|-45.116866331806|-45.372782581287|-45.372782581287|-45.372782581287|-45.888982835194|-45.888982835194|-45.888982835194|-45.888982835194||-45.888982835194|-45.926091793268|-46.6922454863|-46.6922454863|-46.6922454863|-47.541943659297|-47.841546642355|-47.841546642355|-47.841546642355|-47.841546642355|-47.841546642355|-47.841546642355|-47.841546642355|-47.841546642355|-47.841546642355|-47.841546642355|-48.716874525346||-48.716874525346|-49.422915588262|-49.516938449961|-49.516938449961|-49.516938449961|-49.516938449961|-49.516938449961|-49.516938449961|-50.184373910805|43.616719838199|43.616719838199|43.616719838199|43.616719838199|43.616719838199|43.616719838199|43.616719838199|43.616719838199|43.456679260529|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272||43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|43.402667144272|42.11074887378|-51.214969111038|-51.214969111038|-51.214969111038|-51.214969111038|-51.214969111038|-51.214969111038|-51.214969111038|-51.214969111038|-51.214969111038|-51.214969111038|-51.214969111038|-51.214969111038
01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE|256.0801399932|256.0801399932|256.0801399932|256.0801399932||256.0801399932|256.0801399932|256.0801399932|249.56514578238|237.8507248602|230.98330102603|218.71312755573|218.71312755573|218.71312755573|213.70487090204|212.07929262689|210.96227301018|209.4609059139|209.4609059139|209.4609059139|209.4609059139|209.4609059139|207.5348837954|203.0938076333||203.0938076333|201.33922707546|199.23896489306|199.23896489306|196.69542360486|194.78520001506|-211.20612339052|-211.20612339052|-211.20612339052|-211.20612339052|-211.20612339052||-211.20612339052|-213.12625126345|-216.57896767174|-217.07292543265|-217.07292543265|-217.44480771117|-217.44480771117|-217.44480771117|-217.44480771117|-218.94894948593|-219.96384794069|-219.96384794069|-219.96384794069|-219.96384794069|-219.96384794069|-219.96384794069|-219.96384794069|-219.96384794069|-222.3237006063|-225.14188457802|-227.49487894194|-231.38430339117|204.83323263795|204.83323263795||204.83323263795|204.83323263795|204.83323263795|204.83323263795|204.83323263795|204.83323263795|204.83323263795|204.83323263795|204.83323263795|204.83323263795|204.83323263795|204.83323263795|204.83323263795|204.83323263795|204.83323263795|204.83323263795|204.83323263795|204.83323263795|204.83323263795|204.83323263795|204.83323263795|203.9319923131|203.9319923131|203.9319923131|201.11056476901|201.11056476901|201.11056476901|201.11056476901|201.11056476901|201.11056476901|201.11056476901|201.11056476901|201.11056476901|201.11056476901|201.11056476901|201.11056476901|201.11056476901|201.11056476901|201.11056476901|201.11056476901|201.11056476901|201.11056476901|201.11056476901|201.11056476901|201.11056476901|201.11056476901|201.11056476901|201.11056476901|201.11056476901|201.11056476901|197.21341319956|195.22458709804|195.22458709804|193.6617921627|192.85143298975|189.90552877452|189.90552877452|189.90552877452|188.25991376273|188.25991376273|186.670367213|186.670367213||186.670367213|184.22651478528|-199.81012427821|-199.81012427821|-199.81012427821|-199.81012427821|-199.81012427821|-199.81012427821|-199.81012427821|-199.81012427821|-199.81012427821|185.4213859701|185.4213859701|185.4213859701|185.4213859701|185.4213859701|185.4213859701|185.4213859701|185.4213859701|185.4213859701|185.4213859701|185.4213859701|185.4213859701|185.4213859701|185.4213859701|185.4213859701|185.4213859701|185.4213859701|185.4213859701|185.4213859701|185.4213859701|185.4213859701|183.55337278008|183.55337278008|183.55337278008|183.55337278008|183.55337278008|183.55337278008|183.55337278008|183.55337278008||183.55337278008|181.84712500449|181.84712500449|181.84712500449|181.84712500449|178.64874919119|176.68865843021|175.92509662004|175.52500197195|175.52500197195||175.52500197195|175.52500197195|175.52500197195|175.52500197195|175.52500197195|174.96986144755|174.96986144755|174.96986144755|173.32428893749|169.68042151947|169.68042151947|169.44856777397|169.44856777397|169.44856777397|169.44856777397|169.44856777397|167.93694658213||167.93694658213|167.93694658213|167.93694658213|167.93694658213|167.70217270247|167.62193827849|167.62193827849|167.62193827849|167.62193827849|164.49969985994|158.71216973235|158.37243407489|149.26662173008|148.16708678639|148.16708678639|147.53509605633|141.78593792635|-161.03926805863|-161.03926805863|-161.03926805863|-161.03926805863|-161.03926805863|-161.03926805863|-161.03926805863|-161.03926805863||-161.03926805863|-161.03926805863|-161.03926805863|-161.03926805863|-161.03926805863|-161.03926805863|-161.03926805863|-161.03926805863|-161.03926805863|-161.03926805863|-168.80282798751|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159|152.61325479159
01972|1165437|/equities/lifesci-acquisition|R2000GROWTH||-0.012890275559324|-0.012890275559324|-0.012890275559324|||-0.012890275559324||-0.012890275559324|-0.012890275559324|-0.012890275559324|-0.012890275559324|-0.012890275559324||-0.012890275559324|-0.012890275559324|-0.012890275559324|-0.012890275559324|-0.012890275559324|-0.012890275559324|-0.012933639489665|-0.013015154911201|-0.013016838863894|-0.013101035653661|||||-0.013101035653661|-0.013201150648975||-0.013223500794754|-0.013312223070432|-0.013358025688611|-0.013453361855539|||-0.013535323164967|-0.013535323164967|-0.013630914640074|-0.013712127432658||-0.013846808237813|-0.013996453576875|-0.014162726175832|-0.014347473508007|-0.014577748279069|-0.014764164809319|-0.01504073861386|-0.015103598346263|-0.015287331395757|-0.015347035029462|-0.015441149665168|-0.015945721630979|-0.016200802112043|-0.016400891677009|-0.017089879289785|-0.017322088654415|-0.017913431826649|-0.018679310749495|||-0.018679310749495|-0.018679310749495|-0.018679310749495|-0.018679310749495|-0.018679310749495|-0.018679310749495|-0.018679310749495|-0.018679310749495||-0.018679310749495|-0.020188123034546||-0.021864581129048|-0.023727312345161||-0.025930346803231|-0.028022607916198|-0.028169564151405|-0.029327293581703|-0.030252548393321|0.029968232515983|0.029968232515983|0.029968232515983|0.029968232515983|0.029968232515983|0.029968232515983|0.029968232515983|0.029968232515983|0.029968232515983|0.029968232515983|0.029968232515983|0.029968232515983|0.029968232515983|0.029968232515983|0.029968232515983|0.029968232515983|0.029968232515983|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572||-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.064401389949572|-0.066118209635826|-0.066629962591992|-0.066629962591992|-0.066629962591992|-0.066629962591992|-0.066629962591992|-0.066629962591992|-0.066629962591992|-0.066629962591992|-0.066629962591992|-0.066629962591992|-0.066629962591992|-0.067144403613459|-0.067988706177072|-0.067988706177072|-0.067988706177072|-0.067988706177072|-0.069922746346892|-0.069922746346892||-0.069922746346892|-0.070003390475001|-0.070003390475001|-0.074614878303904|-0.077091397126827|-0.077091397126827|-0.077091397126827|-0.07989044111395|-0.081267157116136|-0.083829824793361||-0.083829824793361|-0.086333135949266|-0.088614597570777|-0.091663467255352|-0.091663467255352|-0.091663467255352|-0.09515993284173|-0.09515993284173|-0.09515993284173|-0.09515993284173|-0.09515993284173|-0.09515993284173|-0.10103448503501|-0.10103448503501|-0.10881109361892|-0.10881109361892|-0.1125098227046||-0.1125098227046|-0.1125098227046|-0.1125098227046|-0.11723869423149|-0.12757632528277|-0.13105147332816|-0.13756274846824|-0.14712527689704|-0.1521391957294|-0.16696474973017|-0.16696474973017|-0.1823330557998|-0.18862561872226|-0.19203401781201|-0.2138322409196|-0.2157358243596|-0.22381758394964|-0.2423139833673|-0.26232109165183|-0.28140121307628|-0.31277357042284|-0.32693730253811|-0.35260811361268|-0.39864790053383|-0.46709211362419||||-0.54706345049339|-0.54832051029688|-0.58263945503241|-0.60475494048338|-0.62566105448913|-0.85120014285051|-0.85120014285051|-0.85120014285051|-0.85120014285051|-0.85120014285051|-0.85120014285051|-0.85120014285051|-0.8897168275935|-0.93521316484418|-0.9748701799336|-0.98541686473323|-1.0261409838777|-1.0636010953432|-1.0855401035421|-1.1336112084514|-1.2109466568931|-1.2109466568931|-1.2109466568931|-1.2176973125945|-1.2176973125945|-1.2463872622131|-1.2998191759187|-1.3273268491248|-1.3490592037591
01973|24440|/equities/chase|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE|27.980129693119|27.980129693119|27.980129693119|27.805699213973||27.685777408802|27.517251790589|27.30421269213|27.30421269213|27.0302372274|26.134708119454|25.83418746716|25.83418746716|25.83418746716|25.499375404321|25.360416798021|25.307685326895|25.25149337078|25.25149337078|25.153048846731|24.980331895097|24.92370255495|24.736890718946|24.680174041689||24.680174041689|24.527137624887|23.845986008277|23.596651421245|23.525774561047|23.525774561047|23.525774561047|23.525774561047|23.525774561047|23.525774561047|23.525774561047||23.525774561047|23.525774561047|23.525774561047|23.525774561047||23.525774561047|23.525774561047|23.525774561047|23.525774561047|23.525774561047|23.525774561047|23.525774561047|23.525774561047|23.319164165596|-24.982207104069|-24.982207104069|-24.982207104069|-24.982207104069|-24.982207104069|-24.982207104069|-24.982207104069|-24.982207104069|-24.982207104069|-24.982207104069||-24.982207104069|-24.982207104069|-24.982207104069|-24.982207104069|-24.982207104069|-24.982207104069|-24.982207104069|-24.983007533133|-25.180842301117|-25.577879584351|-25.852643503655|-25.95654817633|-26.158942286749|-26.231603057936|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.49271805926|-26.931630803963|-27.029140788912|-27.029140788912|-27.029140788912|-27.029140788912|-27.029140788912|-27.029140788912|-27.029140788912|-27.029140788912|-27.029140788912|-27.029140788912|-27.584567099938|25.475819041988|25.475819041988|25.475819041988|25.475819041988|25.475819041988||25.475819041988|25.475819041988|25.475819041988|25.252297960675|25.172276058634|25.014174580172|25.014174580172|25.014174580172|25.014174580172|25.014174580172|25.014174580172|25.014174580172|25.014174580172|24.162139388804|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.749503642707|23.690198137802|23.690198137802|23.690198137802|-24.995421752879|-24.995421752879|-24.995421752879||-24.995421752879|-24.995421752879|-24.995421752879|-24.995421752879|-24.995421752879|-24.995421752879|-24.995421752879|-24.995421752879|-24.995421752879|-24.995421752879||-25.015375884085|-25.015375884085|-25.015375884085|-25.015375884085|-25.430973352889|-25.963302627647|-26.138114310463|-26.138904643756|-26.138904643756|-26.138904643756|-26.257843060397|-26.257843060397|-26.257843060397|-26.469293984266|-26.469293984266|-26.469293984266|-26.469293984266||-26.469293984266|-26.691437094842|-27.23965204362|-27.845169259485|-27.904918449838|-27.904918449838|-27.904918449838|-27.904918449838|-27.904918449838|-27.904918449838|-27.904918449838|-27.904918449838|-27.904918449838|24.538494688837|24.538494688837|24.448100839024|23.920022948986|-26.484207623713|-26.484207623713|-26.484207623713|-26.484207623713|-26.484207623713|-26.484207623713|-26.484207623713|-26.484207623713||-26.484207623713|-26.484207623713|-26.484207623713|-26.484207623713|-26.484207623713|-26.484207623713|-26.484207623713|-26.484207623713|-26.484207623713|-26.484207623713|-27.625786986078|-27.926525697739|-27.926525697739|-27.926525697739|25.507312623757|25.507312623757|25.507312623757|25.507312623757|25.507312623757|25.507312623757|25.507312623757|25.507312623757|25.280903118736|24.959614296628|24.387904930858|-26.905408417084|-26.905408417084|-26.905408417084|-26.905408417084|-26.905408417084|-27.116275512262
01975|20243|/equities/pzena-investment-management-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE|-2.3704627322648|-2.3704627322648|-2.3704627322648|-2.3704627322648||-2.3704627322648|-2.3704627322648|-2.3704627322648|-2.3704627322648|-2.3704627322648|-2.3704627322648|-2.3704627322648|1.9350331601357|1.9350331601357|1.9350331601357|1.9350331601357|1.9350331601357|1.9350331601357|1.9350331601357|1.9350331601357|1.9350331601357|1.9350331601357|1.9350331601357|1.9350331601357||1.9350331601357|1.8494812180439|-2.1164434294061|-2.1164434294061|-2.1164434294061|-2.1164434294061|-2.1164434294061|-2.1164434294061|-2.1164434294061|-2.1164434294061|-2.1164434294061||-2.1396593959415|-2.1495311910235|-2.1495311910235|-2.1495311910235|-2.1495311910235|-2.1495311910235|-2.1495311910235|-2.1495311910235|-2.1495311910235|-2.1495311910235|-2.1495311910235|-2.1703853669432|-2.1703853669432|-2.1703853669432|-2.1703853669432|-2.1703853669432|-2.1703853669432|-2.1703853669432|-2.1703853669432|-2.1703853669432|-2.1703853669432|-2.1703853669432|-2.1703853669432|-2.1703853669432||-2.1703853669432|-2.1703853669432|-2.1703853669432|-2.1703853669432|-2.2094325639911|-2.2094325639911|-2.2446472753096|-2.269564554403|-2.269564554403|-2.383405033427|-2.4548945202623|1.9406319784593|1.9406319784593|1.9406319784593|1.9406319784593|1.9406319784593|1.9406319784593|1.9406319784593|1.9406319784593|1.9406319784593|1.9406319784593|1.9406319784593|1.9406319784593|1.9406319784593|1.9406319784593|1.9406319784593|1.9406319784593|1.9406319784593|1.9406319784593|1.9406319784593|1.9406319784593|1.9406319784593|1.9406319784593|1.9406319784593|1.9406319784593|1.9406319784593|1.8104501135448|1.8104501135448|1.8104501135448|1.8104501135448|1.8104501135448|1.8104501135448|1.8104501135448|1.8104501135448|1.8104501135448|1.8104501135448|1.7943889837905|1.6258197698382|1.6258197698382|1.5359108617336|1.4910120953488|1.481957898026|1.4733471464357|1.4733471464357|1.4733471464357|1.4733471464357|1.4733471464357|1.4733471464357|1.4733471464357|1.4733471464357|1.4733471464357|1.4733471464357||1.4733471464357|1.4733471464357|1.4733471464357|1.4733471464357|1.4437190836493|1.3846878084677|-1.7582646301971|-1.7582646301971|-1.7582646301971|-1.7582646301971|-1.7582646301971|-1.7582646301971|-1.7582646301971|-1.7582646301971|-1.7582646301971|-1.7582646301971|-1.7582646301971|-1.7582646301971|-1.7582646301971|-1.7582646301971|-1.7582646301971|1.4884828421533|1.4884828421533|1.4884828421533|1.4884828421533|1.4884828421533|1.4884828421533|1.4572031931811|1.3620550535906|1.3620550535906|1.3620550535906|1.3170056500688|1.239450750379|1.197840394096|1.197840394096|1.1852659609048|1.1852659609048|1.1824677416713|1.1820945960803|1.1820945960803||1.1820945960803|1.1820945960803|1.1820945960803|1.1820945960803|1.1820945960803|1.1820945960803|1.1820945960803|1.1820945960803|1.1820945960803|1.1820945960803||1.1820945960803|1.1820945960803|1.1820945960803|1.1820945960803|1.1820945960803|1.1820945960803|1.1373272651349|1.1062731991555|1.1062731991555|1.1062731991555|1.1062731991555|1.1062731991555|1.1062731991555|1.1062731991555|1.1062731991555|1.0163368873587|-1.6621319109096||-1.6701465705913|-1.6894671550234|-1.6894671550234|-1.6894671550234|-1.7682967639454|-1.8436631269464|-1.9344923371749|1.5341390863519|1.5341390863519|1.469604520385|1.3792772738851|1.3684303328634|1.327144740383|1.3061880559589|1.3061880559589|1.2941913501951|1.2941913501951|1.2941913501951|1.2941913501951|1.2941913501951|1.2818793010417|1.2701436890169|1.2523819023816|-1.5660238874791|-1.5660238874791||-1.5660238874791|-1.5660238874791|-1.5660238874791|-1.5660238874791|-1.5660238874791|-1.5660238874791|-1.5660238874791|-1.5660238874791|-1.5660238874791|-1.5660238874791|-1.6566932016873|-1.7080780304832|-1.7080780304832|-1.7253645567279|-1.7982549830919|-1.803259296986|-1.803259296986|-1.803259296986|-1.803259296986|-1.803259296986|-1.803259296986|-1.803259296986|-1.803259296986|-1.803259296986|-1.803259296986|-1.803259296986|-1.803259296986|-1.803259296986|-1.803259296986|-1.8469547317785|-1.8966163845373
01977|1172723|/equities/ftc-solar|R2000GROWTH|-10.39311993098|-10.551910929942|-11.184900872203|-11.686001318796||-11.968675587897|-11.968675587897|-11.968675587897|-11.968675587897|-11.968675587897|-12.045472487614|-12.15469181185|10.039091203876|10.039091203876|10.039091203876|10.039091203876|10.039091203876|10.039091203876|10.039091203876|10.039091203876|10.039091203876|10.039091203876|10.039091203876|10.039091203876||10.039091203876|10.039091203876|10.039091203876|10.039091203876|10.039091203876|10.039091203876|10.039091203876|9.8040941240708|9.8040941240708|9.6673269274411|9.6498782047406||9.6498782047406|9.6498782047406|9.6498782047406|9.563198501178||9.4921645393067|9.1699054230246|8.5762282995154|-11.409910867384|-11.409910867384|-11.409910867384|-11.436391954746|-11.436391954746|-11.436391954746|-11.436391954746|-11.436391954746|-11.436391954746|-11.436391954746|-11.436391954746|-11.436391954746|-11.436391954746|-11.436391954746|-11.436391954746|-11.436391954746||-11.436391954746|-11.436391954746|-11.436391954746|-11.436391954746|-12.060668981034|8.4421429599835|8.4421429599835|8.4421429599835|8.4421429599835|8.4421429599835|7.5384918810607|-9.283898154709|-9.8552103982653|7.4215690506808|7.4215690506808|7.4215690506808|7.4215690506808|7.4215690506808|7.4215690506808|7.4215690506808|7.4215690506808|7.4215690506808|7.4215690506808|7.4215690506808|7.4215690506808|7.4215690506808|7.4215690506808|7.4215690506808|7.4215690506808|7.4215690506808|6.9717655064123|6.4791131149348|6.4791131149348|6.4791131149348|6.4791131149348|6.4762144232918|6.4347707843988|6.4347707843988|6.3105096130129|6.3105096130129|6.3105096130129|6.3105096130129|6.3105096130129|6.3105096130129|6.3105096130129|6.3105096130129|6.3105096130129|6.3105096130129|6.3105096130129|5.8350106906622|5.4916784974965|5.4417300485575|5.4417300485575|5.2819721989062|5.1532135597231|4.9969638442996|4.9969638442996|4.9038485791951|4.8795493629563|4.8795493629563|4.8795493629563|4.8795493629563||4.8795493629563|4.8795493629563|4.8795493629563|4.8795493629563|4.5207401709042|4.5207401709042|4.1341556394853|-6.4300984828265|-6.4300984828265|-6.4300984828265|-6.4300984828265|-6.4300984828265|-6.4527687440726|-6.4527687440726|-6.4527687440726|-6.7980766175426|4.7560814669883|4.7560814669883|4.7560814669883|4.7560814669883|4.4957829310946|4.4957829310946|4.4957829310946|4.4709418146763|4.4709418146763|4.3537744514317|4.3158826554452|4.1628086792798|4.0880055006854|4.0880055006854|4.0880055006854|4.0880055006854|4.0880055006854|4.0880055006854|4.0880055006854|4.0880055006854|4.0232116708615|3.9266687334146|3.9266687334146|3.6974097557163||3.6860108714739|3.6237694420804|3.6237694420804|3.6237694420804|3.6237694420804|3.6237694420804|3.6237694420804|3.6237694420804|3.6237694420804|3.6237694420804||3.6237694420804|3.6237694420804|3.6237694420804|3.6024772236071|3.5560857001633|3.5509285599756|3.4971427818987|3.3535422904462|3.3177308044279|3.3177308044279|3.2855124040523|3.2855124040523|3.2855124040523|3.2855124040523|3.2855124040523|3.2855124040523|3.2855124040523||3.2855124040523|3.2855124040523|3.2855124040523|3.2855124040523|3.2855124040523|3.2855124040523|3.174457939033|3.1027311435058|2.9974788814467|2.6864321661969|2.5097745075248|2.503377155127|2.503377155127|2.503377155127|2.503377155127|2.503377155127|2.503377155127|2.4543237480875|2.4543237480875|2.2774707645571|2.2620787058049|-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175||-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175|-3.150271485175|-3.2230795466517|-3.3631537169445|-3.3631537169445|-3.3631537169445|-3.3631537169445|-3.3631537169445|-3.3631537169445|-3.3631537169445|-3.3631537169445|-3.3631537169445|-3.4164985782822|-3.5415659253637|-3.5415659253637|-3.6731288769554|-3.7055710795534|-3.7364618574658
01978|977675|/equities/oncobiologics-inc|R2000GROWTH|-0.58888674916716|-0.58888674916716|-0.58888674916716|-0.59599199314519||-0.59599199314519|-0.59599199314519|-0.59599199314519|-0.59599199314519|-0.59599199314519|-0.59856665875937|-0.59856665875937|-0.62662408579748|-0.65391008643488|-0.66588343777237|-0.68563713738187|-0.70385794020211|-0.73659771820478|-0.77707523924965|-0.8046280170244|-0.83260336791608|-0.86403705980086|-0.88404671909306|-0.91742415628934||-0.96658797619634|-0.98471439279774|-1.0546271083273|-1.1117745304017|-1.1811050699716|-1.2688061646361|-1.3091268563424|-1.329718701724|-1.3551263496653|-1.4613959773134|-1.5676788735998||-2.3559098363598|1.8110497060219|1.8110497060219|1.8110497060219||1.8110497060219|1.8110497060219|1.8110497060219|1.8110497060219|1.8110497060219|1.8110497060219|1.7822775115348|1.6269749391716|1.6062008583226|1.6062008583226|1.6062008583226|1.5669399128665|1.5237331640179|1.5063201996413|1.4909334351318|1.431923930018|1.431923930018|1.431923930018|1.431923930018||1.431923930018|1.431923930018|1.431923930018|1.431923930018|1.431923930018|1.3971377193584|1.3190974394098|1.3015527305355|1.2175342341693|1.2175342341693|1.1121660551849|1.1121660551849|1.1121660551849|1.1121660551849|1.1121660551849|1.1121660551849|1.1121660551849|1.1121660551849|1.1121660551849|1.1121660551849|1.1121660551849|1.1121660551849|1.1121660551849|1.1121660551849|1.1121660551849|1.1121660551849|1.1121660551849|1.1121660551849|1.1121660551849|1.1121660551849|1.1121660551849|1.0243234658046|-1.3280667601973|-1.3280667601973|-1.3280667601973|-1.3280667601973|-1.3280667601973|-1.3280667601973|-1.3280667601973|-1.3280667601973|-1.3280667601973|-1.3280667601973|-1.3280667601973|-1.3280667601973|-1.3448019423915|-1.3930910736138|-1.4055845273661|-1.4479050087849|-1.5022944364194|-1.5641660991911|-1.6369400690666|-1.6876056206084|-1.7251857861517|-1.7251857861517|-1.7251857861517|-1.7251857861517|-1.7508619741861|-1.8308577853512|-1.8849530902253|-1.8993700970926|-1.9844889861255|-2.1226266105869||-2.2573629275404|-2.3687365767518|2.170361631639|2.170361631639|2.170361631639|2.170361631639|2.170361631639|2.170361631639|2.170361631639|2.170361631639|1.7939795978943|1.7265796936196|-2.2360074385232|-2.2360074385232|-2.2360074385232|-2.2360074385232|-2.2360074385232|1.8543777339712|1.8543777339712|1.8543777339712|1.8543777339712|1.8543777339712|1.8543777339712|1.8543777339712|1.8543777339712|1.8543777339712|1.8543777339712|1.8543777339712|1.8543777339712|1.8543777339712|1.8543777339712|1.8543777339712|1.8543777339712|1.8259252831952|1.7027040349133|1.7027040349133|1.5880044750248|1.5216717048789|1.5061585887085|1.5061585887085||1.5061585887085|1.5061585887085|1.5061585887085|1.5061585887085|1.5061585887085|1.5061585887085|1.5061585887085|1.4612078947857|1.4612078947857|1.4612078947857||1.4612078947857|1.4612078947857|1.4612078947857|1.4612078947857|1.4612078947857|1.4612078947857|1.4612078947857|1.4612078947857|1.4480087738385|1.4236208709468|1.3954179712023|1.3954179712023|1.3954179712023|1.3954179712023|1.3954179712023|1.3954179712023|1.3954179712023||1.3954179712023|1.3954179712023|1.3954179712023|1.3954179712023|1.3954179712023|1.3954179712023|1.3954179712023|1.3954179712023|1.3729644625149|1.2660077767112|1.2660077767112|1.2660077767112|1.2660077767112|1.2660077767112|1.2660077767112|1.2522308844701|1.2452565518105|1.2306295530757|1.1882522619884|1.1882522619884|1.1882522619884|1.1882522619884|1.1882522619884|1.0961135931722|-1.4884870099193||-1.4884870099193|-1.4884870099193|-1.4884870099193|-1.4884870099193|-1.4884870099193|-1.4884870099193|-1.4884870099193|-1.4884870099193|-1.4884870099193|-1.5172077800572|-1.5803483291991|-1.5803483291991|-1.5803483291991|-1.6214981658069|-1.7057450614305|-1.7057450614305|-1.7057450614305|-1.7586976198909|-1.7586976198909|-1.8007751734783|-1.815771872091|-1.815771872091|-1.8219687147137|-1.8357701837737|-1.8357701837737|-1.8357701837737|-1.8357701837737|-1.8357701837737|-1.8383557597485|-1.8676245266801|-1.8676245266801
01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE|125.21586549623|125.21586549623|125.21586549623|125.21586549623||125.21586549623|125.21586549623|125.21586549623|124.12749483388|124.12749483388|122.95433445124|122.95433445124|122.95433445124|121.28200539406|121.28200539406|121.28200539406|121.28200539406|121.28200539406|121.28200539406|121.28200539406|121.28200539406|121.28200539406|119.26389152535|117.95906440004||117.95906440004|117.95906440004|117.01868132732|115.28959824401|114.65485357529|113.18927652843|112.62077258498|112.62077258498|112.62077258498|112.62077258498|109.49172093227||109.49172093227|109.49172093227|107.99060714189|107.99060714189||107.11951751117|106.65779876051|105.96783192222|102.83287188813|100.94819119026|100.325211552|99.205235617269|98.780972966575|98.780972966575|97.092192235946|94.620212306976|94.23658862853|94.23658862853|94.23658862853|93.307879509131|92.306812142442|87.888004972992|87.888004972992|86.950838621521||86.341767372979|85.487075831683|85.487075831683|85.487075831683|85.487075831683|85.487075831683|85.487075831683|85.487075831683|85.487075831683|85.487075831683|85.487075831683|85.487075831683|85.487075831683|83.460903480694|83.460903480694|83.460903480694|83.460903480694|83.460903480694|83.460903480694|83.460903480694|83.460903480694|83.460903480694|83.460903480694|83.460903480694|81.475778715528|73.022640336095|73.022640336095|73.022640336095|73.022640336095|73.022640336095|73.022640336095|73.022640336095|73.022640336095|73.022640336095|73.022640336095|73.022640336095|-80.506112140543|-80.506112140543|-80.506112140543|-80.506112140543|-80.506112140543|-80.506112140543|-80.506112140543|-80.506112140543|-80.506112140543|-80.600678172516|-80.857208541759|-80.857208541759|-80.857208541759|-80.857208541759|-80.857208541759|-80.857208541759|-80.857208541759|-80.857208541759|-80.857208541759|-80.857208541759|-80.857208541759|-80.857208541759|-80.857208541759|-80.857208541759|-80.857208541759|-80.857208541759||-80.857208541759|-80.857208541759|-80.857208541759|-80.857208541759|-80.857208541759|-80.857208541759|-80.857208541759|-80.857208541759|-80.963185223949|-80.963185223949|-80.963185223949|-80.963185223949|-80.963185223949|-80.963185223949|-80.963185223949|-81.783273142812|-81.783273142812|-82.299261374529|-82.299261374529|-82.95195547216|-84.637172763798|-85.903524682758|-88.99591053618|-91.184877063312|-92.381808441522|-94.648117455777|85.671643751235|85.671643751235|85.671643751235|84.26695327557|82.977236003753|81.875261751674|81.565060352771|81.565060352771|81.565060352771|81.565060352771|81.336452827949|79.432725228754|77.451361009244|76.968602264815||76.968602264815|76.589401126895|74.140865618425|73.887070874855|73.385078885473|72.68631026977|72.68631026977|72.68631026977|72.68631026977|72.68631026977||72.68631026977|72.68631026977|72.68631026977|72.68631026977|72.68631026977|72.68631026977|72.68631026977|72.377779969385|72.377779969385|70.638102435194|70.537557494997|68.926177011992|68.251031437478|65.960596556234|65.960596556234|65.310662687672|64.973978592316||64.973978592316|64.973978592316|64.973978592316|64.973978592316|64.412401174351|63.852110940929|63.350983468981|63.350983468981|63.249774553479|62.219487086602|59.012610884444|59.012610884444|58.664379578744|58.664379578744|58.664379578744|57.245420753861|54.484410087163|52.896833621786|52.896833621786|50.849515927419|49.662479896584|49.662479896584|49.662479896584|-58.439453961413|-58.439453961413||-58.439453961413|-58.439453961413|-58.439453961413|-58.439453961413|-58.439453961413|-58.439453961413|-58.439453961413|-58.439453961413|-58.439453961413|-58.439453961413|-63.667170288343|-66.348245358223|-66.877493460702|-67.903883598168|-70.519037509317|-71.587539116933|-73.298538438031|-74.051599546217|-74.406024984619|-74.406024984619|-74.406024984619|-74.406024984619|-74.406024984619|-74.406024984619|-74.406024984619|-74.406024984619|-74.406024984619|-74.406024984619|-74.406024984619|-75.313240397739|-75.313240397739
01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE|-14.970454738842|-14.970454738842|-14.970454738842|-14.970454738842||-14.970454738842|-14.970454738842|-14.970454738842|-14.970454738842|-14.970454738842|-14.970454738842|-14.970454738842|12.659143666325|12.659143666325|12.659143666325|12.659143666325|12.659143666325|12.659143666325|12.659143666325|12.659143666325|12.659143666325|12.086825825438|-15.054659293923|-15.054659293923||-15.569066125854|-15.830490989031|-15.830490989031|-15.830490989031|-15.830490989031|-15.830490989031|-15.830490989031|-15.830490989031|-15.830490989031|-16.000267526112|-16.286130398072||-16.504589735973|-16.903432673336|-17.144092314906|-17.4480084771||-17.833528255985|-17.833528255985|-18.197253783064|-18.622504639976|-18.845005009298|-19.577228199249|-20.199976164771|-20.922751116171|-21.473612334346|-22.142902720875|-22.753224705001|-24.043583603193|-24.906203503398|-25.154671610492|-26.451806215332|-26.902096381769|-28.317051215288|28.277319360519|28.277319360519||27.944865360022|27.060405243504|24.342116555757|23.964232716616|23.964232716616|23.964232716616|23.964232716616|23.964232716616|23.964232716616|23.964232716616|23.964232716616|23.964232716616|23.964232716616|23.964232716616|23.964232716616|23.964232716616|23.964232716616|23.964232716616|23.964232716616|23.964232716616|23.964232716616|23.964232716616|23.415556996943|23.415556996943|23.415556996943|23.415556996943|23.415556996943|23.415556996943|23.415556996943|23.415556996943|22.624617887737|21.840747714536|21.840747714536|21.840747714536|21.169913225505|-25.610128606057|-25.610128606057|-25.610128606057|-25.610128606057|-25.610128606057|-25.610128606057|-25.610128606057|-25.610128606057|-25.610128606057|-25.610128606057|-26.509349143781|-26.509349143781|-26.509349143781|-26.509349143781|-26.509349143781|-26.509349143781|-26.509349143781|-26.509349143781|-26.509349143781|-26.509349143781|-26.509349143781|-26.509349143781|-26.509349143781|-26.509349143781|-26.509349143781|-26.509349143781|-26.509349143781||-26.719831877591|-26.998147785268|-27.304395301354|-27.304395301354|-27.402930386168|-27.402930386168|-27.402930386168|-27.402930386168|-27.402930386168|-27.402930386168|-27.402930386168|-27.402930386168|-27.402930386168|-27.402930386168|-27.402930386168|-27.680775176624|-27.680775176624|-27.680775176624|-27.680775176624|-27.680775176624|-27.826694288893|23.900486690476|23.900486690476|23.900486690476|23.900486690476|23.900486690476|23.900486690476|23.900486690476|23.900486690476|23.900486690476|23.900486690476|23.900486690476|-27.038247527754|-27.038247527754|-27.038247527754|-27.038247527754|-27.038247527754|-27.038247527754|-27.038247527754|-27.038247527754||-27.038247527754|-27.038247527754|-27.038247527754|-27.038247527754|-27.038247527754|-27.341591453194|-27.367216894604|-27.367216894604|-27.367216894604|-27.367216894604||-27.367216894604|-27.690713058553|-29.052499126939|-29.052499126939|-29.052499126939|-29.052499126939|-29.052499126939|-29.052499126939|-29.052499126939|-29.052499126939|-29.052499126939|-29.052499126939|-29.052499126939|-29.052499126939|-29.434444453482|-30.073697641869|-30.073697641869||-30.073697641869|-30.073697641869|-30.073697641869|-30.073697641869|-30.073697641869|-30.073697641869|-30.073697641869|-31.324108312946|-31.918455016195|-32.110968520683|-32.110968520683|-32.110968520683|-32.110968520683|-34.116477147785|27.73551125972|27.73551125972|27.465230287943|27.465230287943|26.878866634803|26.460963843087|25.961312509146|25.961312509146|25.877290858788|-30.464912610335|-30.464912610335||-30.464912610335|-30.464912610335|-30.464912610335|-30.464912610335|-30.464912610335|-30.464912610335|-30.464912610335|-30.464912610335|-30.464912610335|-31.101568651511|-32.141202657575|-32.141202657575|-32.141202657575|-32.377168886259|-34.271298770987|-34.775888209964|-35.128201350447|-35.128201350447|-35.128201350447|-35.128201350447|-35.773078786194|-35.773078786194|-35.773078786194|-35.773078786194|-35.773078786194|-35.773078786194|-35.773078786194|-35.773078786194|-36.508976153598|-37.055529360491|-37.222255234936
01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH|-7.0843360490146|-7.0843360490146|-7.0843360490146|-7.0843360490146||-7.1125135562232|-7.1125135562232|-7.4314040763964|-8.1448932338411|6.1786232524662|6.1786232524662|6.1786232524662|6.1786232524662|6.1786232524662|6.1786232524662|6.1786232524662|6.1786232524662|6.1786232524662|6.1786232524662|6.1786232524662|6.1786232524662|6.1786232524662|6.1786232524662|6.1786232524662||6.1786232524662|6.1786232524662|6.1786232524662|6.1615258646838|6.1280705205714|6.1280705205714|6.1280705205714|6.1280705205714|6.1280705205714|6.1280705205714|6.1076688819815||6.1076688819815|6.1076688819815|6.1076688819815|6.1076688819815|6.1076688819815|6.1076688819815|6.1076688819815|6.1076688819815|6.1076688819815|6.1076688819815|6.1076688819815|6.1076688819815|6.1076688819815|6.1076688819815|6.1076688819815|6.1076688819815|6.1076688819815|6.1076688819815|6.1076688819815|6.1076688819815|6.1076688819815|6.1076688819815|6.1076688819815|6.1076688819815||4.5976985884694|3.735776313255|3.5541958103685|3.2051163495525|3.2051163495525|3.2051163495525|-4.268167311718|-4.268167311718|-4.268167311718|-4.268167311718|-4.268167311718|-4.268167311718|-4.268167311718|-4.268167311718|-4.2929320815781|-4.2929320815781|-4.2955745992373|-4.4214086991702|-4.4214086991702|-4.4214086991702|-4.5781373693054|-4.6181136318385|-4.8243262975679|-4.8764736353541|-4.9821928539965|-4.9824365420577|-5.0363435830489|-5.0363435830489|-5.0363435830489|-5.0363435830489|-5.0363435830489|-5.0738373294821|-5.1843636715137|-5.3226762042799|-5.4104983533323|-5.4104983533323|-5.4104983533323|-5.4104983533323|-5.4104983533323|-5.4104983533323|-5.4104983533323|-5.4104983533323|-5.436139888344|-5.436139888344|-5.5018394311977|-5.5018394311977|-5.6648944725808|-5.6648944725808|-5.6648944725808|-5.6648944725808|-5.9090437745845|-5.9837387739435|-5.9837387739435|-5.9837387739435|-6.1875096646374|-6.1875096646374|-6.3221774197757|-6.4216803287069|-6.5482005250233|-6.6124449186609|-6.6849389797102|-6.9910434093355||-7.2012704838513|-7.2265616510973|-7.3248604717364|-7.3248604717364|-7.3248604717364|-7.3248604717364|-7.4259558720181|-7.6779785998209|-7.8094538358758|-7.8094538358758|-7.8094538358758|-7.8094538358758|-7.8094538358758|-7.8094538358758|-7.8094538358758|-7.8094538358758|-7.8094538358758|-7.8094538358758|-7.8094538358758|-7.9182658641807|-7.9182658641807|-8.425473236295|-8.9113648194432|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|6.0697834632917|5.4789258795893||4.8458621587925|4.7380017202661|4.7380017202661|4.7380017202661|4.7380017202661|4.7380017202661|4.7380017202661|4.7380017202661|4.7380017202661|4.7380017202661||4.7380017202661|4.7380017202661|4.5745883657076|4.5745883657076|4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865||4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865|4.5260691450865|3.8753546395601|-5.7599834551379|-5.7599834551379|-5.7599834551379|-5.7599834551379|-5.7599834551379|-6.0607037930538|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395||4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|4.1279797334395|-6.0166003102468|-6.0166003102468|-6.2340558761145|-6.2395620869028|-6.2978295801335|-6.6016127266545|-6.7268475865942|-6.9143307049651|-7.4153676385768|-7.6771114438009|-7.6771114438009|-7.6771114438009|-7.6771114438009|-7.6771114438009|-7.6771114438009|-7.6771114438009|-7.8763298117804|-7.8763298117804|-7.8763298117804|-7.8763298117804|-7.8763298117804|-7.8763298117804
01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE|61.082250679858|61.082250679858|61.082250679858|61.082250679858||61.004716755425|60.536506130708|60.536506130708|59.946921298254|58.278840962768|55.392048455742|54.219298682242|53.68346482916|52.897462650618|51.167736049583|50.449428765961|49.697700307313|49.618249541948|49.618249541948|49.618249541948|49.618249541948|49.618249541948|48.946352695336|48.946352695336||48.946352695336|48.596225022067|47.488334430575|47.488334430575|47.191535295495|47.191535295495|47.191535295495|47.191535295495|47.191535295495|47.191535295495|47.191535295495||47.191535295495|47.191535295495|47.191535295495|47.191535295495||47.191535295495|47.191535295495|47.191535295495|47.191535295495|47.191535295495|47.191535295495|47.191535295495|47.191535295495|45.608372703138|45.495410935683|44.222958265193|-47.429580652847|-47.429580652847|-47.429580652847|-47.429580652847|-47.429580652847|-47.429580652847|-47.429580652847|-47.429580652847||-47.429580652847|-47.429580652847|-47.429580652847|-47.429580652847|-47.429580652847|-47.429580652847|-47.429580652847|-47.76120320273|-47.76120320273|-47.76120320273|-47.76120320273|-47.76120320273|-47.940558973425|-48.212743299397|-48.637671913474|-48.756857410371|-48.788500083244|-48.788500083244|-48.788500083244|-48.885000931727|-49.007779160591|-49.598642816646|45.510531866198|45.510531866198|45.510531866198|45.266700810464|44.803001688887|-48.016563087552|-48.016563087552|-48.016563087552|-48.016563087552|-48.016563087552|-48.016563087552|-48.128194444543|44.559139258167|44.559139258167|44.559139258167|44.559139258167|44.559139258167|43.850155731595|43.36072953162|43.140059856657|43.140059856657|43.140059856657|43.140059856657|43.140059856657|43.140059856657|41.949509731138|41.890595240951|41.226383416256|41.077647545162|40.432203911064|40.432203911064|40.432203911064|40.432203911064|40.18395619573|40.18395619573|40.18395619573|40.18395619573|40.138388142347|40.138388142347|40.138388142347||40.138388142347|40.138388142347|40.138388142347|39.956539455785|39.944898027848|39.944898027848|39.944898027848|39.944898027848|39.944898027848|39.944898027848|39.944898027848|39.944898027848|39.944898027848|39.336582508801|39.336582508801|39.336582508801|39.336582508801|39.336582508801|39.301758597425|39.056857872707|39.056857872707|39.056857872707|39.056857872707|39.056857872707|38.775832706803|37.966808272858|36.19081257298|36.19081257298|36.19081257298|36.19081257298|36.19081257298|36.19081257298|36.19081257298|36.19081257298|36.19081257298|36.19081257298|36.19081257298|36.19081257298|36.19081257298|36.19081257298||36.19081257298|35.563583039734|35.238705282476|-37.443482613239|-37.443482613239|-37.443482613239|-37.443482613239|-37.443482613239|-37.443482613239|-37.443482613239||-37.443482613239|-37.676927168804|-37.94269602347|-38.177995284935|-38.509504050538|-38.509504050538|-38.509504050538|-38.509504050538|-38.509504050538|-38.509504050538|-38.509504050538|-38.509504050538|-38.509504050538|-38.647692218625|-38.647692218625|-38.647692218625|-38.647692218625||-38.647692218625|36.181777909143|36.181777909143|36.181777909143|36.181777909143|36.181777909143|36.124222323541|36.124222323541|36.124222323541|35.787342227437|34.642513236446|34.453602218012|33.718185636048|33.561176042798|33.561176042798|33.398362403714|-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974||-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974|-36.018344407974|-37.568692849409|-37.79966649664|-37.79966649664|-37.79966649664|-38.402963104652|-38.685588970208|-38.685588970208|-38.685588970208|-38.685588970208|-38.685588970208|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273|36.556154509273
01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH|-15.244048453335|-15.244048453335|-15.244048453335|-15.244048453335||-15.347831833102|-15.43870206645|-15.757799944684|-15.757799944684|-15.757799944684|-15.757799944684|-15.757799944684|-15.757799944684|-15.757799944684|-15.757799944684|-15.757799944684|-15.80756074566|-16.085212248104|-16.603569209065|-16.624798654943|-17.089776382876|-17.419522341649|-17.419522341649|-17.419522341649||-18.0750244553|-18.102568819024|-18.102568819024|-18.102568819024|-18.251743159799|-19.003881121243|-19.013569864463|-19.013569864463|-19.013569864463|-19.013569864463|-19.965633746464||-20.5789517142|-20.5789517142|-20.5789517142|-20.5789517142||-20.5789517142|-20.5789517142|-20.5789517142|-20.5789517142|-20.5789517142|15.715370134418|15.715370134418|15.715370134418|15.715370134418|15.715370134418|15.715370134418|15.715370134418|12.881523136634|-8.4476159200817|-8.4476159200817|-8.4476159200817|-8.5574683523334|-8.5574683523334|-8.5574683523334||-8.5574683523334|-8.5574683523334|-8.5574683523334|-8.5574683523334|-8.667742607346|-8.6769364115826|-8.7422309081566|-8.7422309081566|-8.7422309081566|-8.8691453581399|6.7949573910352|6.7949573910352|6.7949573910352|6.7949573910352|6.7949573910352|6.7949573910352|6.7949573910352|6.7949573910352|6.7949573910352|6.7949573910352|6.7949573910352|6.7949573910352|6.7949573910352|6.7949573910352|6.7949573910352|6.7949573910352|6.7949573910352|6.7949573910352|6.7949573910352|6.7949573910352|6.7949573910352|6.5850466120948|6.5850466120948|6.5850466120948|6.5850466120948|-7.7962838570499|-7.7962838570499|-7.7962838570499|-7.7962838570499|-7.7962838570499|-7.7962838570499|-7.7962838570499|-7.7962838570499|-7.7962838570499|-7.7962838570499|-7.9458707085609|-8.049023097462|-8.079803618796|-8.2701150410786|-8.3062392068587|-8.3566544930894|-8.4515605680102|-8.5847894341806|-8.8092103436103|-9.0260450524876|-9.4449445056463|-9.4852493126684|-9.6940419493034|-9.6940419493034|-9.6940419493034|-9.6940419493034|8.6525794331001||8.6525794331001|8.6525794331001|8.6353663673849|8.5366035051268|8.5366035051268|8.5366035051268|8.2142040782095|8.2142040782095|8.2142040782095|8.2142040782095|7.7530047687028|7.2216109562477|7.2216109562477|7.1004574970762|7.1004574970762|7.1004574970762|7.1004574970762|7.1004574970762|7.1004574970762|7.1004574970762|6.9827136411086|6.9827136411086|6.9827136411086|6.9827136411086|6.9827136411086|6.9280722864635|6.9280722864635|6.9141464901679|6.9141464901679|6.9141464901679|6.9141464901679|6.6020572539603|6.6020572539603|6.5706093077519|6.5706093077519|6.5706093077519|6.5660325161459|6.1305846990756|-7.2546110641299|-7.2546110641299||-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299||-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2546110641299|-7.2835321145954|-7.2835321145954|-7.316702626116||-7.3674472415523|-7.4854468597391|-7.7538521039727|-7.8491692734651|-7.8491692734651|-7.93324385229|-7.9441596462025|-8.2073997075573|6.3730299904169|6.3730299904169|6.3730299904169|6.3730299904169|6.3730299904169|6.3730299904169|6.3730299904169|6.3730299904169|5.8722556646468|-7.7859426849031|-7.7859426849031|-7.7859426849031|-7.7859426849031|-7.7859426849031|-7.7859426849031|-7.7859426849031|-7.7859426849031||-7.7859426849031|-7.8226253741289|-7.8226253741289|-7.8226253741289|-7.8226253741289|-8.1368217489485|-8.1368217489485|-8.1422488715625|-8.1422488715625|-8.6005543367041|-9.2008934171082|-9.8965482083825|-10.088109476463|-10.401232276908|-11.041924832653|-11.457765670255|-11.457765670255|-11.457765670255|-11.457765670255|-11.457765670255|-11.457765670255|-11.457765670255|-11.457765670255|-11.457765670255|-11.457765670255|-11.457765670255|-11.457765670255|-11.457765670255|-11.457765670255|-12.060851198253|-12.26906357938
01985|16675|/equities/misonix|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01986|1168973|/equities/colonnade-acquisition|R2000GROWTH|-23.332690403404|-23.332690403404|-23.332690403404|-23.332690403404||-23.332690403404|-23.332690403404|-23.332690403404|-23.332690403404|-23.332690403404|-23.332690403404|-23.332690403404|-24.467433264456|-25.309981984785|-25.602175044672|-27.582860310494|-28.248678242298|-29.431736565338|23.929780521746|23.929780521746|23.929780521746|23.929780521746|23.929780521746|23.929780521746||23.929780521746|23.929780521746|23.929780521746|23.929780521746|23.929780521746|23.929780521746|22.17419978287|-25.792838643046|-25.792838643046|-25.792838643046|-25.792838643046||-25.792838643046|-25.792838643046|-25.964738181401|-26.337153226323||-26.924370355745|-26.924370355745|-26.924370355745|-26.924370355745|-26.924370355745|-26.924370355745|-26.924370355745|-26.924370355745|-26.924370355745|-26.924370355745|-26.924370355745|-26.924370355745|-26.924370355745|-26.924370355745|-26.924370355745|-26.924370355745|-26.924370355745|-26.924370355745|-26.924370355745||-26.924370355745|-26.924370355745|-26.924370355745|-26.924370355745|-28.655110267809|-28.655110267809|-28.655110267809|-29.360678677217|-30.553482060583|-31.861130931809|-33.870200716605|-33.966533858632|-34.549324550569|-34.549324550569|-35.344804806113|-38.904023799631|-38.904023799631|28.458495248606|28.458495248606|28.458495248606|28.458495248606|28.458495248606|28.458495248606|28.458495248606|28.458495248606|28.458495248606|28.458495248606|28.458495248606|28.458495248606|28.458495248606|28.458495248606|24.896497881796|-34.1949303685|-34.1949303685|-34.1949303685|-34.1949303685|-34.1949303685|-34.1949303685|-34.1949303685|-34.1949303685|-34.1949303685|-34.234317362129|-35.558775332039|27.662389674757|27.662389674757|27.662389674757|27.662389674757|27.662389674757|27.662389674757|26.36952325998|26.36952325998|26.36952325998|26.36952325998|26.36952325998|26.36952325998|26.36952325998|26.36952325998|26.36952325998|26.36952325998|26.36952325998|26.36952325998|26.36952325998||26.36952325998|26.36952325998|26.36952325998|26.36952325998|26.36952325998|26.36952325998|26.36952325998|26.36952325998|26.36952325998|26.36952325998|26.36952325998|25.062355064664|23.603749089014|21.780507177661|-28.483934017302|-28.483934017302|-28.483934017302|-28.483934017302|-28.483934017302|-28.483934017302|-28.483934017302|-29.555243758363|-29.555243758363|-31.674242739326|24.059432253348|24.059432253348|24.059432253348|24.059432253348|24.059432253348|24.059432253348|23.860348412416|23.860348412416|22.727886832447|20.949319270685|19.451358020047|19.451358020047|19.451358020047|19.451358020047|19.451358020047|19.451358020047||19.451358020047|19.451358020047|19.451358020047|19.451358020047|19.451358020047|19.451358020047|18.809309026022|18.809309026022|17.399209998735|16.756344078524||15.548278150243|15.548278150243|15.548278150243|15.548278150243|15.548278150243|15.548278150243|12.94368713132|12.539963698292|11.745454019865|11.316615628491|10.86012850789|10.479937405363|9.853352753073|9.7922752891426|9.7922752891426|9.1078057856962|9.0503723212251||9.0503723212251|9.0503723212251|9.0503723212251|9.0503723212251|9.0503723212251|9.0503723212251|9.0503723212251|9.0503723212251|8.9674962445259|8.9674962445259|8.0822176319758|-8.736638568893|-8.736638568893|-8.736638568893|-8.736638568893|-8.736638568893|-8.736638568893|-8.736638568893|-8.736638568893|-8.736638568893|-8.736638568893|-8.736638568893|-8.736638568893|-8.736638568893|-8.736638568893||-9.0263129093212|-9.0263129093212|-9.3888813232892|-9.6320123910367|-9.6338526407281|-9.8720626655524|-9.8720626655524|-9.8720626655524|-9.8720626655524|-9.8720626655524|-10.613047235907|-11.10486355722|-11.129848755069|-11.44372032822|9.1595343889303|9.1595343889303|9.1595343889303|9.1595343889303|9.1595343889303|7.4444826246971|-9.4324516900327|-9.4324516900327|-9.4324516900327|-9.4324516900327|-9.4324516900327|-9.4324516900327|-9.7195253703528|-9.7195253703528|-9.7195253703528|-9.8452087937367|-9.8452087937367
01987|961629|/equities/duluth-holdings-inc|R2000GROWTH|-2.5469255718852|-2.5469255718852|-2.5469255718852|-2.5469255718852||-2.5469255718852|-2.5469255718852|-2.5469255718852|-2.5469255718852|-2.5469255718852|-2.5469255718852|-2.5469255718852|-2.5469255718852|-2.5469255718852|-2.5469255718852|-2.5469255718852|-2.5469255718852|-2.5469255718852|-2.5469255718852|-2.5469255718852|-2.5469255718852|-2.5469255718852|-2.5469255718852|-2.5469255718852||-2.5469255718852|-2.5469255718852|-2.5469255718852|-2.5469255718852|-2.5469255718852|-2.5469255718852|-2.5469255718852|-2.5469255718852|-2.5469255718852|-2.5469255718852|-2.5469255718852||-2.6010285387729|-2.6573206065202|-2.6629394688104|-2.7729937674706|-2.816748817994|-2.8961095837333|-2.8961095837333|-2.9801773922949|-3.0634525900979|-3.1057473692518|-3.2391638262649|-3.534113489393|-3.534113489393|-3.534113489393|-3.534113489393|-3.534113489393|-3.5947484559523|-3.659720388464|2.8824363199004|2.8824363199004|2.8824363199004|2.8824363199004|2.7315959761682|-3.3778520187784||-3.3778520187784|-3.3778520187784|-3.3778520187784|-3.3778520187784|-3.3778520187784|-3.3778520187784|-3.3778520187784|-3.3778520187784|-3.3778520187784|-3.3778520187784|-3.3778520187784|-3.3778520187784|-3.3778520187784|-3.3778520187784|-3.4024598859771|-3.4024598859771|-3.4225376390113|-3.4225376390113|-3.4225376390113|-3.558097497478|-3.658441574325|-3.7254907631762|-3.8058053175008|-3.8058053175008|-3.8058053175008|-3.8058053175008|-3.8058053175008|-3.8058053175008|-3.9617279943929|3.1360068556049|3.1360068556049|3.1360068556049|3.1360068556049|3.1360068556049|3.1360068556049|3.1360068556049|3.1360068556049|3.1360068556049|3.1360068556049|3.1360068556049|3.1360068556049|3.1360068556049|3.1360068556049|3.1360068556049|3.1360068556049|3.1360068556049|3.1360068556049|3.1360068556049|3.1360068556049|3.1360068556049|3.092124435237|2.9819216429425|2.8413937310211|2.8413937310211|2.8413937310211|2.8413937310211|2.8413937310211|2.8413937310211|2.8413937310211|2.8187707242957|2.0797452327931|2.021908189333||2.021908189333|2.021908189333|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.9924018068419|1.8982243585704|1.8886678505571|1.8886678505571|1.8886678505571|1.8886678505571|1.8886678505571|1.8886678505571|1.8886678505571|1.8886678505571|1.8886678505571|1.8886678505571|1.8886678505571||1.8886678505571|1.8326864561142|1.7968738168149|1.7930346724688|1.7930346724688|1.7930346724688|1.7930346724688|1.7930346724688|1.7930346724688|1.7930346724688||1.7930346724688|1.7930346724688|1.7930346724688|1.7930346724688|1.7930346724688|1.7930346724688|1.7930346724688|1.7930346724688|1.7930346724688|1.7930346724688|1.7930346724688|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912||-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.139046129912|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914||-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.1959015586914|-2.2104461765887|-2.2953513040147|-2.4105237141806|-2.5122484846863|-2.6125149907838|-2.6770945856053|-2.7035716848327|-2.7111907354939|-2.7708729496651|-2.8948255767484|-3.0325906793651|-3.0325906793651|-3.0325906793651|-3.0325906793651|-3.0325906793651|-3.0325906793651|-3.0325906793651
01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572||-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.2646908295572|-0.26674537332193|-0.267550412663|-0.26963932905834|-0.27048814897451|-0.2708458579091|-0.2708458579091|-0.27340651623715|-0.27487947402518|-0.27551052204019
01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE|6.3244920592672|6.3244920592672|6.3244920592672|6.3244920592672||6.3244920592672|6.3244920592672|6.3244920592672|6.3244920592672|6.3244920592672|6.3244920592672|6.2498189719923|6.2233769664508|6.1512518204298|6.1133354545795|6.0874638031168|6.0874638031168|6.0874638031168|6.0874638031168|6.0874638031168|6.0874638031168|6.0874638031168|6.0021822397624|-6.7363863300471||-6.7363863300471|-6.7363863300471|-6.7363863300471|-6.7363863300471|-6.7363863300471|-6.7363863300471|-6.7363863300471|-6.7363863300471|-6.7363863300471|-6.7770957760445|-6.8682678068603||6.2165728663397|6.2165728663397|6.2165728663397|6.2165728663397||6.2165728663397|6.2165728663397|6.2165728663397|6.2165728663397|6.2165728663397|6.2165728663397|6.2165728663397|6.2165728663397|6.0922809016916|5.9254784465071|5.7329205539753|5.4879674676314|5.3846583369987|5.3844538268797|5.3249334064089|5.3249334064089|5.3249334064089|5.3249334064089|5.3249334064089||5.2121483183529|5.1351649338035|5.1103415032915|5.1103415032915|5.1103415032915|5.1103415032915|5.1103415032915|5.1103415032915|5.1103415032915|5.1103415032915|5.1103415032915|5.1103415032915|5.1103415032915|5.1103415032915|5.1103415032915|5.1103415032915|5.1103415032915|-5.6197942308079|-5.6197942308079|-5.7003269517302|-5.7250853737062|-5.7466031914633|-5.7466031914633|-5.7466031914633|-5.7466031914633|-5.7466031914633|-5.7466031914633|-5.7466031914633|-5.7466031914633|-5.7466031914633|-5.7466031914633|-5.7466031914633|-5.7466031914633|-5.7761028901964|-5.7761028901964|-5.7761028901964|-5.7761028901964|-5.7761028901964|-5.7761028901964|-5.7761028901964|-5.7761028901964|-5.7761028901964|-5.7761028901964|-5.7761028901964|-5.7761028901964|-5.7761028901964|-5.7761028901964|-5.7761028901964|-5.7761028901964|-5.7761028901964|-5.7761028901964|-5.778170150323|-5.9405056302231|-5.9674063594784|-5.9743404274568|-5.9743404274568|-5.9743404274568|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685||5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685||5.3537453876685|5.3537453876685|5.3537453876685|5.3537453876685|5.2726567898462|5.2726567898462|5.2726567898462|5.2726567898462|5.2726567898462|5.2726567898462||5.2726567898462|5.2726567898462|5.2726567898462|5.2590286368933|5.2590286368933|5.2590286368933|5.2590286368933|5.2590286368933|5.2590286368933|5.2590286368933|5.2590286368933|5.2590286368933|5.2590286368933|5.2590286368933|5.2590286368933|5.154942816585|4.8643807769811||4.7686948985611|4.7686948985611|4.7686948985611|4.7686948985611|4.4857721031545|4.2722444037275|4.2722444037275|4.2722444037275|4.2722444037275|4.2722444037275|4.2722444037275|4.2722444037275|4.2722444037275|4.2722444037275|4.2722444037275|4.2722444037275|4.1805491954835|4.0311659740907|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782||-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5642605743782|-4.5708450434359|-4.5990163101776|-4.5990163101776|-4.5990163101776|-4.5990163101776|-4.5990163101776|-4.5990163101776|-4.5990163101776|-4.5990163101776|-4.5990163101776|-4.5990163101776
01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE|46.024662102931|46.024662102931|46.024662102931|46.024662102931||46.024662102931|46.024662102931|46.024662102931|46.024662102931|46.024662102931|46.024662102931|46.024662102931|46.024662102931|46.024662102931|46.024662102931|46.024662102931|44.112958154935|43.619047772893|43.619047772893|43.619047772893|43.619047772893|41.546519637117|38.943355957677|37.528655803638||37.528655803638|37.528655803638|37.528655803638|35.005728814819|-41.927643460523|-41.927643460523|-41.927643460523|-41.927643460523|-41.927643460523|-44.329326067247|38.245955352569||38.245955352569|38.245955352569|38.245955352569|38.245955352569|38.245955352569|38.245955352569|38.245955352569|38.245955352569|38.245955352569|38.245955352569|38.245955352569|38.245955352569|38.245955352569|38.245955352569|38.245955352569|38.245955352569|38.245955352569|38.245955352569|38.245955352569|38.081894429287|37.604021740562|37.604021740562|37.604021740562|37.604021740562||37.370580144067|36.727866326592|35.642630218159|34.37404997983|34.37404997983|33.982547644431|33.982547644431|33.982547644431|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.766647004619|32.523494772927|31.790783491576|31.790783491576|31.790783491576|31.790783491576|31.790783491576|31.790783491576|31.790783491576|31.790783491576|31.358648501993|29.849055196577|29.106727072192|29.024417508033|29.024417508033|27.271574881769|25.648972726637|22.42774648222|21.186107524596|20.38226633788|20.38226633788|20.38226633788||20.38226633788|20.38226633788|19.934462131404|19.422483625411|19.422483625411|19.378560348792|19.378560348792|18.414234051487|-23.015228019501|-23.015228019501|-23.015228019501|-23.015228019501|-23.015228019501|-23.015228019501|-23.015228019501|-23.748432332566|18.792878820005|18.792878820005|18.792878820005|18.792878820005|18.792878820005|18.792878820005|18.792878820005|18.792878820005|18.792878820005|18.001590542223|18.001590542223|17.5709560229|16.825213741921|16.825213741921|16.825213741921|16.515379434093|16.515379434093|16.515379434093|16.515379434093|16.515379434093|16.515379434093|16.515379434093|-20.291045790405|-20.291045790405||-20.291045790405|-20.291045790405|-20.291045790405|-20.291045790405|-20.291045790405|-20.291045790405|-20.291045790405|-20.291045790405|-20.291045790405|-20.773384338718||-21.089315474145|-21.264951968382|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188||17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|17.306723742188|16.670248831313|16.62642883534|16.62642883534|16.62642883534|16.62642883534|16.62642883534|16.62642883534|15.50075493118|-21.024670827511||-21.024670827511|-21.024670827511|-21.024670827511|-21.024670827511|-21.024670827511|-21.024670827511|-21.024670827511|-21.469633672109|-21.611815661711|-22.049216664037|-22.049216664037|-22.43239729223|-22.43239729223|-23.432595406046|-23.432595406046|-23.432595406046|-23.432595406046|-24.362883843836|-24.623935276918|-24.623935276918|-24.623935276918|-24.623935276918|-24.623935276918|-24.623935276918|-24.623935276918|-24.623935276918|-24.623935276918|-24.623935276918|-24.623935276918|-24.623935276918|-24.623935276918
01991|1166960|/equities/eargo-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE|-2.1654696798025|-2.1654696798025|-2.1756203826642|-2.1756203826642||-2.1756203826642|-2.1787905188225|-2.1787905188225|-2.1843117179498|-2.1879463396718|-2.1971626107616|-2.201014088781|-2.2033489006442|-2.2156655145665|-2.2176117633326|-2.2176117633326|-2.2186392333827|-2.2186392333827|-2.2186392333827|-2.2186392333827|-2.2186392333827|-2.2186392333827|-2.2186392333827|-2.2186392333827||-2.2186392333827|-2.2186392333827|-2.2186392333827|-2.2212850117501|-2.2212850117501|-2.2212850117501|-2.2494833363224|-2.2668370445848|-2.2668370445848|-2.2668370445848|-2.2668370445848||-2.2668370445848|-2.271485628936|-2.2785952248544|-2.2817723925876||-2.3047471108224|-2.3141941423506|-2.3141941423506|-2.3225100300148|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408||2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.0479113213408|2.008790319958|2.0052726067864|1.9691389826593|1.9691389826593|1.9691389826593|1.9691389826593|1.9691389826593|1.9634378516737|1.9561343993344|1.9561343993344|1.9561343993344|1.9561343993344|1.9561343993344|1.9561343993344|1.9561343993344|1.9129270939472|1.8990761284399|1.8990761284399|1.8990761284399|1.8990761284399|1.8990761284399|1.8990761284399|1.8990761284399|1.8990761284399|1.8990761284399|1.8990761284399|1.8990761284399|1.8990761284399|1.8990761284399||1.8990761284399|1.8990761284399|1.8990761284399|1.8990761284399|1.8990761284399|-2.0476931726085|-2.0618590883797|-2.0876370180842|-2.0876370180842|-2.0876370180842|-2.0876370180842|-2.0876370180842|-2.0876370180842|-2.0876370180842|-2.0876370180842|-2.0876370180842|-2.0876370180842|-2.1121577608582|-2.1396220852724|-2.1396220852724|-2.1396220852724|-2.1396220852724|-2.1396220852724|-2.1605466659192|-2.1860185790198|-2.2211317075775|-2.2379240938343|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495||-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495||-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495||-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495||-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.245576189495|-2.2616235067854|-2.2828291816489|-2.2828291816489|-2.2828291816489|-2.3208269060736|-2.4184353816382|-2.4501949270425|-2.5103136281243|-2.5103136281243|-2.566237301746|-2.5946867919345|-2.5946867919345|-2.5946867919345|-2.5946867919345|-2.6439960459597|-2.6439960459597|-2.682773415659|-2.7033594630538|-2.7970660684704|-2.8056289485427|-2.8263097873112|-2.8263097873112|-2.9079664273152
01993|1050112|/equities/celcuity|R2000GROWTH|99.19747254708|99.19747254708|99.19747254708|99.19747254708||99.19747254708|99.19747254708|99.19747254708|99.19747254708|99.19747254708|99.19747254708|99.19747254708|99.19747254708|99.19747254708|99.19747254708|99.19747254708|99.19747254708|99.19747254708|99.19747254708|95.58863936299|95.58863936299|95.58863936299|95.58863936299|95.58863936299||95.58863936299|95.58863936299|95.58863936299|95.58863936299|95.58863936299|95.58863936299|95.58863936299|95.58863936299|92.201263754831|91.412896057927|91.412896057927||91.412896057927|91.412896057927|91.412896057927|91.412896057927||91.412896057927|91.412896057927|91.412896057927|91.412896057927|91.412896057927|91.412896057927|91.412896057927|91.412896057927|91.412896057927|91.412896057927|91.412896057927|91.412896057927|91.412896057927|91.412896057927|87.330438504576|85.46917557302|85.46917557302|85.46917557302|85.46917557302||83.874533577501|83.874533577501|82.992264769408|80.325632899304|80.325632899304|77.899038148478|77.649119324835|77.649119324835|74.322353940708|71.80858337162|69.575651717164|65.690727419299|63.778081050336|63.778081050336|63.778081050336|63.778081050336|63.778081050336|63.778081050336|63.778081050336|63.596681436999|63.596681436999|63.596681436999|63.596681436999|63.596681436999|63.596681436999|63.596681436999|63.596681436999|63.596681436999|-55.450898473126|-55.450898473126|-55.450898473126|-55.450898473126|-57.100800617072|-57.100800617072|-57.180485642332|-57.180485642332|-57.180485642332|-57.180485642332|-57.180485642332|-57.180485642332|-57.237484733681|-59.082482859404|-60.045008938145|-60.045008938145|-60.763066707531|-61.089619525763|-61.089619525763|-62.003744638068|-62.538047300558|52.729103071367|52.729103071367|52.729103071367|52.729103071367|52.729103071367|52.729103071367|52.729103071367|52.729103071367|50.046502412332|48.06389290864|46.278213681719|46.221723620362|46.221723620362||46.221723620362|46.221723620362|43.836874021371|43.836874021371|43.836874021371|43.836874021371|43.836874021371|43.836874021371|43.836874021371|43.836874021371|43.836874021371|42.830647755651|42.830647755651|40.297942374578|38.195769016865|37.916409908537|36.141843410337|35.717050971813|35.423715496646|35.423715496646|35.423715496646|35.423715496646|35.423715496646|35.423715496646|35.423715496646|12.176895623817|12.176895623817|12.176895623817|11.980917647436|11.980917647436|11.980917647436|11.980917647436|11.818153013735|11.760158261582|11.760158261582|11.637217720994|11.637217720994|11.58653095988|11.335867921816|11.226663839065||11.226663839065|11.124853196966|11.124853196966|11.124853196966|11.124853196966|11.124853196966|11.124853196966|11.124853196966|11.124853196966|11.124853196966||11.124853196966|11.124853196966|11.124853196966|11.124853196966|11.124853196966|11.124853196966|11.124853196966|10.836225897325|10.558029075742|10.099881991782|10.099881991782|9.5890352031013|9.3303172081069|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015||9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|9.0470190418015|8.7094254180853|8.7094254180853|8.7094254180853|8.7094254180853|8.3004724366868|-10.845759329131||-10.845759329131|-10.845759329131|-10.845759329131|-10.845759329131|-10.845759329131|-10.845759329131|-10.845759329131|-10.845759329131|-10.845759329131|-10.845759329131|-11.429559796972|-11.600010971144|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848|-11.621182934848
01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE|16.375663615272|16.375663615272|15.899071111729|15.742569421712||15.742569421712|15.742569421712|15.742569421712|15.596506617912|15.596506617912|15.279729973882|15.067228278517|15.067228278517|14.610103359529|14.610103359529|14.610103359529|14.610103359529|14.084281540257|13.756146272402|13.572854387883|13.572854387883|-14.756560721013|-14.756560721013|-14.756560721013||-14.756560721013|-14.756560721013|-14.756560721013|-14.756560721013|-14.756560721013|-14.756560721013|-14.756560721013|-14.756560721013|-14.926036426011|-14.926036426011|-14.926036426011||-14.926036426011|-14.926036426011|-14.926036426011|-14.926036426011||-15.097540454272|-15.118636011429|-15.118636011429|-15.118636011429|-15.266392024711|13.792402322263|13.792402322263|13.792402322263|13.792402322263|13.792402322263|13.792402322263|13.792402322263|13.792402322263|13.792402322263|13.578502239089|13.311114008008|13.290676602094|13.290676602094|13.085218809676||12.867465282626|12.755832442087|12.755832442087|12.755832442087|12.755832442087|12.448173407558|12.448173407558|12.448173407558|12.269489203884|12.269489203884|12.269489203884|12.269489203884|-13.391078092491|-13.391078092491|-13.391078092491|-13.391078092491|-13.391078092491|-13.415031701405|-13.415031701405|-13.415031701405|-13.415031701405|-13.415031701405|-13.415031701405|-13.415031701405|-13.415031701405|-13.415031701405|-13.415031701405|-13.415031701405|-13.415031701405|-13.415031701405|-13.606146209857|-13.687928950509|-13.687928950509|-13.687928950509|-13.687928950509|-13.687928950509|-13.687928950509|-13.791949910539|-13.791949910539|-13.950499396211|-14.085832600998|-14.208980460086|-14.694945774977|13.200869820854|13.200869820854|13.200869820854|13.200869820854|13.200869820854|13.200869820854|13.200869820854|13.200869820854|13.200869820854|13.200869820854|13.200869820854|13.200869820854|13.200869820854|13.200869820854|13.200869820854|13.200869820854|13.200869820854|13.200869820854|13.200869820854||13.200869820854|13.070966957168|-14.261186208326|-14.261186208326|-14.261186208326|-14.261186208326|-14.261186208326|-14.261186208326|-14.29881836529|-14.379914411511|-14.379914411511|-14.379914411511|-14.379914411511|-14.379914411511|-14.379914411511|-14.568754656013|-14.657251267527|-14.657251267527|-14.657251267527|-14.657251267527|-14.657251267527|-14.657251267527|-14.657251267527|-14.657251267527|-14.657251267527|-14.657251267527|-14.657251267527|-14.657251267527|-14.657251267527|-14.657251267527|-14.657251267527|-14.657251267527|-14.657251267527|-14.866886664921|13.560086704645|13.560086704645|13.560086704645|13.560086704645|13.560086704645|13.560086704645||13.560086704645|13.560086704645|13.560086704645|13.560086704645|13.560086704645|13.560086704645|13.560086704645|13.560086704645|13.560086704645|13.560086704645||13.560086704645|13.560086704645|13.560086704645|13.560086704645|13.04386851672|12.938765180151|12.901405321272|12.529339616731|12.309315225902|12.309315225902|12.309315225902|12.309315225902|12.309315225902|12.309315225902|12.309315225902|12.309315225902|12.309315225902||12.309315225902|12.309315225902|12.309315225902|12.309315225902|12.309315225902|12.309315225902|12.309315225902|12.309315225902|12.248461482064|12.098012391215|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644||-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.014488991644|-13.214371213809|-14.448245376895|12.969961689365|12.969961689365|12.969961689365|12.969961689365|12.969961689365|12.969961689365|12.875185434964|12.612517402069|12.491935244186|12.491935244186|12.217705875616|-13.944802153807|-13.944802153807|-13.944802153807|-13.944802153807|-13.944802153807|-13.944802153807|-13.944802153807|-13.944802153807|-13.944802153807
01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE|7.5952194261607|7.5952194261607|7.0802441755993|6.8569376910243||-8.4135691585731|-8.4135691585731|-8.4135691585731|-8.4135691585731|-8.4135691585731|-8.4135691585731|-8.4135691585731|-8.4135691585731|-8.4135691585731|-8.5200610090419|-8.5200610090419|-8.6239024269636|-8.6239024269636|-8.6954470329875|-8.7068967480786|-8.9542631726935|-9.1066813316031|-9.2157571145874|-9.3303357836252||-9.5836842056387|-9.6613156791388|-9.9143398863143|-10.062421809972|-10.294913224976|-10.429463896357|-10.429463896357|-10.429463896357|-10.429463896357|-12.564011775743|-12.564011775743||-12.564011775743|-12.564011775743|-13.064418434314|-13.271731455251||-13.310716336343|-13.310716336343|-13.310716336343|-13.310716336343|-13.310716336343|-13.411585199211|-13.411585199211|-13.414727912318|-13.646192270265|-13.790219578197|-13.937061161969|-13.937061161969|-14.30395650331|-14.355229636737|-14.821055125686|-14.821055125686|-14.875060928632|-15.748975422812|-15.748975422812||-15.748975422812|-15.748975422812|-16.28717226765|-16.50096482727|-16.50096482727|-16.610100316704|-16.861200120384|-17.842094079581|-18.297619840553|-18.297619840553|-18.297619840553|-18.297619840553|-18.297619840553|-18.297619840553|-18.91352210779|-19.452247256913|-20.049196158159|-21.162752427777|-21.774441496223|-21.948580494291|-22.529533534984|-22.893881277221|-22.893881277221|-22.893881277221|-22.893881277221|-22.893881277221|-22.893881277221|-22.893881277221|-22.893881277221|-22.893881277221|-22.893881277221|-22.893881277221|-22.893881277221|-22.893881277221|-22.893881277221|-22.893881277221|-22.893881277221|-22.893881277221|-22.893881277221|-22.893881277221|-22.893881277221|-22.893881277221|-22.893881277221|-22.893881277221|-23.394868590189|-25.036520774445|-25.095578943448|-26.349087276676|-27.685768911815|-28.833772153298|-29.858613193742|-31.809536742671|-31.809536742671|-31.809536742671|-31.809536742671|-32.612550744737|-32.612550744737|-32.612550744737|-32.612550744737|-32.612550744737|-32.612550744737|-32.612550744737||-32.612550744737|-32.612550744737|-32.612550744737|-32.612550744737|-32.612550744737|-32.612550744737|-32.612550744737|-32.612550744737|-32.612550744737|-32.612550744737|-32.612550744737|-32.612550744737|-32.612550744737|-32.612550744737|-32.612550744737|-32.612550744737|-32.612550744737|-32.612550744737|-32.612550744737|-32.612550744737|-32.612550744737|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827|-33.838079789827||-33.838079789827|-33.838079789827|-33.838079789827|-34.115817338835|-34.778424773625|-37.715093438285|23.866182929889|23.866182929889|23.866182929889|23.866182929889||23.866182929889|23.866182929889|23.866182929889|23.866182929889|23.866182929889|23.866182929889|23.866182929889|20.910555734384|20.910555734384|20.910555734384|20.910555734384|20.910555734384|20.910555734384|20.910555734384|20.910555734384|16.440394496639|15.747611045528||14.640532552078|14.640532552078|-18.165212153146|-18.165212153146|-18.165212153146|-18.165212153146|-18.165212153146|-18.165212153146|-18.301346883453|-18.312222397215|-18.312222397215|-18.312222397215|-18.312222397215|-18.785961089585|-18.785961089585|-18.785961089585|-18.785961089585|-18.785961089585|-18.785961089585|-19.987690327404|-23.645589110849|16.403405392614|16.403405392614|-19.134411960756|-19.134411960756||-19.134411960756|-19.134411960756|-19.134411960756|-19.134411960756|-19.134411960756|-19.134411960756|-19.134411960756|-19.134411960756|-19.134411960756|-20.80379099969|-22.300872694535|-22.300872694535|-22.300872694535|-22.925969851329|-23.058364037873|-23.058364037873|-23.058364037873|-23.058364037873|-23.058364037873|-23.058364037873|-23.058364037873|-23.058364037873|-23.058364037873|-23.058364037873|-23.058364037873|-23.058364037873|-23.058364037873|-23.058364037873|-24.161516432632|-24.404913177364|-24.404913177364
01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE|-35.294578111053|-35.294578111053|-35.294578111053|-35.294578111053||-35.388308882582|-36.197892692208|-36.662034366519|-36.662034366519|-36.662034366519|-36.666140414701|-36.666140414701|-36.666140414701|-36.666140414701|-36.666140414701|-36.666140414701|-37.654042616405|33.475987540661|33.475987540661|33.475987540661|33.475987540661|33.475987540661|33.475987540661|33.475987540661||33.475987540661|33.475987540661|33.475987540661|33.475987540661|33.475987540661|33.475987540661|33.475987540661|33.475987540661|32.169797560579|32.169797560579|32.169797560579||32.169797560579|32.169797560579|32.169797560579|32.169797560579|32.169797560579|31.652274499344|31.562156362728|31.562156362728|31.562156362728|31.562156362728|31.562156362728|31.562156362728|31.562156362728|31.562156362728|31.562156362728|31.562156362728|31.562156362728|31.562156362728|31.396045434464|31.396045434464|31.396045434464|31.396045434464|31.396045434464|31.396045434464||31.396045434464|30.714495910526|30.175551164284|29.175407477532|29.175407477532|28.870175966857|28.793528911403|28.298104719932|28.298104719932|28.298104719932|28.298104719932|28.298104719932|28.298104719932|28.298104719932|28.298104719932|28.298104719932|28.298104719932|28.298104719932|28.298104719932|28.298104719932|28.298104719932|28.298104719932|25.940118211966|25.469237035897|25.469237035897|25.469237035897|25.469237035897|25.469237035897|24.649404668189|24.649404668189|24.649404668189|24.649404668189|24.649404668189|24.649404668189|24.649404668189|24.649404668189|24.649404668189|24.649404668189|24.649404668189|24.374512530376|24.374512530376|24.285569457002|23.86952217838|23.082802441615|23.048319168205|23.048319168205|23.048319168205|23.048319168205|23.048319168205|23.048319168205|23.048319168205|23.048319168205|23.048319168205|23.048319168205|23.048319168205|23.048319168205|23.048319168205|23.048319168205|23.048319168205|22.771444285499|22.771444285499|22.325549428463||22.325549428463|22.325549428463|22.325549428463|22.325549428463|22.325549428463|22.325549428463|22.325549428463|22.325549428463|22.325549428463|22.325549428463|22.325549428463|22.325549428463|22.325549428463|22.325549428463|22.325549428463|22.325549428463|22.325549428463|22.325549428463|22.325549428463|22.325549428463|22.325549428463|22.325549428463|22.325549428463|22.192036425626|22.192036425626|21.397817597958|21.2639653795|20.035516168567|19.827760869248|19.827760869248|19.827760869248|19.827760869248|19.827760869248|19.827760869248|19.827760869248|19.766889128401|19.589320643428|19.462579603198|19.41614673341|19.41614673341||19.41614673341|19.41614673341|19.41614673341|19.41614673341|19.41614673341|19.41614673341|19.41614673341|19.41614673341|19.41614673341|19.41614673341||19.41614673341|19.41614673341|19.41614673341|19.41614673341|19.41614673341|19.41614673341|19.41614673341|18.720162473395|18.587402858419|18.355066028252|18.355066028252|18.067295197|17.291994866784|-20.5711009169|-20.5711009169|-20.5711009169|-20.5711009169||-20.5711009169|-20.5711009169|-20.5711009169|-20.5711009169|-20.5711009169|-20.5711009169|-20.5711009169|-20.89455722707|-21.528643532803|-21.528643532803|-21.528643532803|17.531919972629|17.531919972629|17.531919972629|17.531919972629|17.503244418271|16.602493518334|16.592493739108|16.38721478248|15.884683320526|15.472528293469|15.472528293469|15.472528293469|14.413364969733|-18.252935917217||-18.252935917217|-18.252935917217|-18.252935917217|-18.252935917217|-18.252935917217|-18.252935917217|-18.252935917217|-18.252935917217|-18.252935917217|-18.530618768962|-18.530618768962|-18.530618768962|-18.530618768962|-19.300854318707|-19.920393539103|-20.43293770224|-20.572707689142|-21.004092150635|-21.128885868944|-21.128885868944|-21.128885868944|-21.128885868944|-21.128885868944|-21.128885868944|-21.128885868944|-21.128885868944|-21.128885868944|-21.128885868944|-21.128885868944|-21.988955514042|-21.988955514042
01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH|65.368427271394|65.368427271394|65.368427271394|65.368427271394||65.368427271394|65.368427271394|65.368427271394|65.368427271394|65.368427271394|65.368427271394|63.349104557598|62.86026961071|62.55760625262|62.55760625262|62.55760625262|62.55760625262|62.55760625262|62.55760625262|62.55760625262|62.55760625262|62.55760625262|62.55760625262|62.55760625262||61.549420220113|61.549420220113|59.63935730905|58.549005645852|56.252787424834|54.192817504441|49.865674064041|49.865674064041|49.865674064041|48.458525813819|48.411652817727||48.411652817727|48.411652817727|48.411652817727|48.411652817727||47.588779306413|47.581845449651|47.581845449651|47.581845449651|46.546004433202|46.546004433202|46.546004433202|46.546004433202|46.546004433202|46.546004433202|46.546004433202|45.805117654323|45.320083841275|45.320083841275|44.034816142134|-54.70374370599|-54.70374370599|-54.70374370599|-54.70374370599||-54.70374370599|-54.70374370599|-54.70374370599|-54.70374370599|-54.70374370599|-56.003603151376|-56.238448437646|-56.708275168687|-57.716417464448|-59.648878049498|-59.648878049498|-61.375831338703|-61.571615348193|-63.767348538872|-65.61538358905|-65.61538358905|-65.61538358905|-65.61538358905|-65.959484503324|-65.959484503324|55.908208557471|55.908208557471|55.908208557471|55.908208557471|55.908208557471|55.896894768989|55.341549692459|-66.225150376482|-66.225150376482|-66.225150376482|-66.225150376482|-66.225150376482|-66.225150376482|-66.696832319016|-67.654762528467|-67.921420265774|-67.921420265774|-68.978654624732|-69.02213646663|-69.02213646663|-69.102769817387|-70.729722090866|-72.408579795787|-72.745106133299|-73.953855947738|-76.082519800669|-80.48156556289|-83.524236988145|-87.412208900538|-87.698567242188|-88.617299444988|-88.680769307821|-88.680769307821|-88.680769307821|-88.680769307821|-88.680769307821|-88.680769307821|-88.680769307821|-88.680769307821|-88.680769307821|-88.680769307821|-88.680769307821||-88.680769307821|-88.680769307821|-88.680769307821|-88.680769307821|-88.680769307821|-88.680769307821|-88.680769307821|-88.680769307821|-88.680769307821|-88.680769307821|76.367456368314|76.367456368314|76.367456368314|76.367456368314|76.367456368314|76.367456368314|76.367456368314|76.367456368314|76.367456368314|76.367456368314|76.367456368314|76.367456368314|76.367456368314|76.367456368314|76.367456368314|76.367456368314|76.367456368314|76.367456368314|69.67722270633|-86.865369079408|-86.865369079408|-86.865369079408|-86.865369079408|-89.219375478261|-89.219375478261|-89.236528037911|-91.312531390593|-97.17125856779|78.645782387006|78.645782387006||78.645782387006|78.645782387006|76.295870370057|73.35068614658|71.032461405567|71.032461405567|71.032461405567|70.606901222657|70.375010643294|70.375010643294||70.375010643294|70.375010643294|70.375010643294|70.375010643294|70.375010643294|70.375010643294|70.375010643294|70.375010643294|66.279393184688|66.279393184688|63.882657568219|59.799624063971|58.870364871697|58.870364871697|58.870364871697|58.870364871697|58.870364871697||58.870364871697|58.870364871697|58.870364871697|58.870364871697|58.870364871697|58.870364871697|58.870364871697|58.870364871697|58.357070197746|56.759522374123|51.476202073472|51.476202073472|51.116554329547|51.038728352133|51.038728352133|50.787198618323|48.534358743463|48.528603790243|48.528603790243|48.528603790243|48.528603790243|47.337843869007|47.337843869007|45.084270660388|42.738077155205||41.727864573899|-55.785410803251|-55.785410803251|-55.785410803251|-55.785410803251|-55.785410803251|-55.785410803251|-55.785410803251|-55.785410803251|-55.785410803251|-60.157958686012|-61.706526120692|-61.706526120692|-61.706526120692|-63.689880142146|-63.689880142146|-63.689880142146|-63.689880142146|-63.689880142146|-63.689880142146|-63.689880142146|-63.689880142146|-63.689880142146|-63.689880142146|-63.689880142146|-65.89664327826|-68.919487870688|-69.676676340627|-70.22839971301|-70.22839971301|-72.25655625393
01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE|-39.063840403299|-39.300933959462|-40.028497798917|-40.028497798917||-40.081356764425|-40.081356764425|-40.367061986513|-40.831179077965|-41.781033232854|-42.219279716463|-42.954000735781|34.587778647187|-39.739553032403|-39.739553032403|-39.739553032403|-39.739553032403|-40.555863956484|-40.555863956484|-40.555863956484|-40.555863956484|-40.555863956484|-40.555863956484|-40.555863956484||-40.610859292181|-40.610859292181|-40.610859292181|-40.610859292181|-40.610859292181|-40.610859292181|-40.610859292181|-40.610859292181|-40.610859292181|-40.610859292181|-40.610859292181||-40.610859292181|-40.610859292181|-40.610859292181|-40.610859292181||-40.610859292181|-40.610859292181|-40.610859292181|-40.610859292181|-40.610859292181|-40.610859292181|-40.610859292181|-40.610859292181|-40.610859292181|-40.610859292181|-40.610859292181|-40.610859292181|-40.610859292181|-40.91206740608|-40.944637128986|-40.944637128986|-40.944637128986|-40.944637128986|-40.944637128986||-40.944637128986|-40.944637128986|-40.944637128986|-40.944637128986|-40.944637128986|-40.944637128986|-41.302468641243|-42.277698684226|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-42.555958099736|-43.511457659801|-43.511457659801|-43.511457659801|-43.511457659801|-43.649951539657|-45.177723339555|40.607738579009|40.607738579009|40.607738579009|40.607738579009|40.607738579009|40.607738579009|40.607738579009|40.364029434843|40.364029434843|40.004141522961|40.004141522961|40.004141522961|40.004141522961|40.004141522961|40.004141522961|40.004141522961|40.004141522961|40.004141522961|40.004141522961||39.902101624362|38.953723603213|37.89846005012|37.568464327404|37.251627021971|34.984030889077|34.713896284628|34.713896284628|34.586825325721|34.586825325721|34.586825325721|34.532028572022|34.285310736695|33.572488775297|32.444353516945|32.02761293346|31.41901615918|31.292241083917|30.836762041798|30.836762041798|30.836762041798|30.836762041798|30.516465094543|30.516465094543|30.516465094543|30.516465094543|30.516465094543|30.516465094543|30.451752177403|30.451752177403|30.451752177403|30.451752177403|30.451752177403|30.451752177403|30.451752177403|30.451752177403|30.451752177403|30.451752177403|30.451752177403|29.977779485037||29.611421480499|28.62519146637|27.216879385885|27.024310979772|26.821418105763|26.821418105763|-29.039974263987|-29.039974263987|-29.039974263987|-29.039974263987||-29.039974263987|-29.039974263987|-29.039974263987|-29.039974263987|-29.039974263987|-29.039974263987|-29.039974263987|-29.039974263987|-29.039974263987|-29.039974263987|-29.039974263987|-29.039974263987|-29.039974263987|-29.246560442694|-29.246560442694|-29.370713572454|-29.370713572454||-29.370713572454|-30.133848354498|-30.935387687859|-31.904581048949|-31.957711408385|-32.346346852788|-32.423766797388|-32.423766797388|-32.423766797388|-32.423766797388|-32.423766797388|-32.423766797388|-32.423766797388|-32.423766797388|-32.423766797388|-32.832518252624|-35.758353614027|29.742401383032|29.742401383032|29.256001443454|29.101112757335|28.594291062498|28.476435497231|-32.451440738768|-32.451440738768||-32.451440738768|-32.451440738768|-32.451440738768|-32.451440738768|-32.451440738768|-32.451440738768|-32.451440738768|-32.451440738768|-32.451440738768|-32.615111800399|-32.989552440307|-32.989552440307|-32.989552440307|-32.989552440307|-32.989552440307|-32.989552440307|-32.989552440307|-32.989552440307|-32.989552440307|-32.989552440307|-32.989552440307|-32.989552440307|-32.989552440307|-32.989552440307|-33.125882913622|-33.125882913622|-33.442509641805|-33.442509641805|-34.151677968942|-34.861003730176|-34.861003730176
01999|30915|/equities/retractable-technologies-inc|R2000GROWTH|-0.77349957420264|-0.77349957420264|-0.77349957420264|-0.77349957420264||-0.77349957420264|-0.77349957420264|-0.77349957420264|-0.77349957420264|-0.77349957420264|-0.77349957420264|-0.77349957420264|-0.77349957420264|-0.77349957420264|-0.77416099325192|-0.77770262289225|-0.77770262289225|-0.77770262289225|-0.77770262289225|-0.77770262289225|-0.77770262289225|-0.79188020282519|-0.79651928620919|-0.79651928620919||-0.79651928620919|-0.79651928620919|-0.80921033441341|-0.83298924034741|-0.84304359959128|-0.84937074709008|-0.84937074709008|-0.84937074709008|-0.85911747733829|-0.86257498705914|-0.87131818717559||-0.87131818717559|-0.89136910312529|-0.89613497779497|-0.9098436493093||-0.91261313731954|-0.91261313731954|-0.92164793804272|-0.92505327082324|-0.93257028765864|-0.93585584238047|-0.9404053424964|-0.9404053424964|-0.94538207581132|-0.94538207581132|-0.95077541393802|-0.95564065386136|-0.95564065386136|-0.95564065386136|-0.96792851343508|-0.98296872445101|-0.98296872445101|-0.98296872445101|-0.98296872445101||-0.98296872445101|-0.98296872445101|-0.98296872445101|-0.98296872445101|-0.98296872445101|-0.98296872445101|-0.98296872445101|-0.98296872445101|-0.99077640052365|-0.99600153693145|-1.0113655631506|-1.0113655631506|-1.0201594934158|-1.0291772302977|0.82857366718118|0.82857366718118|0.82857366718118|0.82857366718118|0.82857366718118|0.82857366718118|0.82857366718118|0.82857366718118|0.82857366718118|0.82857366718118|0.82857366718118|0.82857366718118|0.82857366718118|0.82857366718118|0.82857366718118|0.82857366718118|0.82857366718118|0.82857366718118|0.82857366718118|0.82857366718118|0.82857366718118|0.82688182832207|0.80343585810623|0.78553337743504|0.76152454311131|0.76152454311131|0.76152454311131|0.76152454311131|0.76152454311131|0.76152454311131|0.76152454311131|0.76152454311131|0.76152454311131|0.76152454311131|0.75109395378694|0.73876468958512|0.73876468958512|0.73506690490115|0.73506690490115|0.73506690490115|0.73506690490115|0.73506690490115|0.73506690490115|0.73506690490115|0.73506690490115|0.73506690490115|0.73506690490115|0.73506690490115||0.73506690490115|0.73506690490115|0.72314138421813|0.72314138421813|0.72314138421813|0.72314138421813|0.72314138421813|0.70377891088025|0.70377891088025|0.70377891088025|0.70377891088025|0.70377891088025|0.70377891088025|0.70377891088025|0.67968211267278|0.6575689955319|0.65113221426419|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125||-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.7461802327125|-0.75708916711462|-0.76940465887004|-0.77068014299002|-0.77214839350286|-0.77214839350286|-0.77214839350286||-0.77214839350286|-0.77214839350286|-0.77214839350286|-0.77214839350286|-0.77214839350286|-0.77214839350286|-0.77214839350286|-0.77214839350286|-0.77214839350286|-0.77214839350286|-0.77214839350286|-0.77214839350286|-0.77214839350286|-0.7791562755361|-0.7791562755361|-0.7791562755361|-0.7791562755361||-0.7791562755361|-0.80355418936575|-0.81285464781484|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646||-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.81503253248646|-0.8266194823419|-0.84251082592233|-0.84251082592233|-0.84251082592233|-0.84251082592233|-0.85010091853389|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978|0.71053068290978
02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH|-0.74399560650229|-0.74399560650229|-0.74399560650229|-0.79882845238446||-0.81567054037738|-0.81567054037738|-0.81567054037738|-0.81567054037738|-0.81567054037738|-0.81567054037738|-0.82447557586749|-0.83366732286435|-0.85336367937173|0.66933776318583|0.66933776318583|0.66933776318583|0.66933776318583|0.66933776318583|0.66933776318583|0.66933776318583|0.66933776318583|0.66933776318583|0.66933776318583||0.66933776318583|0.66933776318583|0.66933776318583|0.66933776318583|0.66933776318583|0.66933776318583|0.66933776318583|0.66933776318583|-0.83723621961006|-0.83723621961006|-0.83723621961006||-0.83723621961006|-0.83723621961006|-0.84989577527984|-0.87232311562414||-0.87880344408215|-0.90260771598486|-0.90763191145954|-0.91790772988065|-0.93520856580981|-0.95698171944363|-0.98567414715272|-1.0233828638922|0.73801454225169|0.73801454225169|0.73801454225169|0.73801454225169|0.70585506071633|-0.86997334158076|-0.86997334158076|-0.86997334158076|-0.86997334158076|-0.86997334158076|-0.86997334158076||-0.86997334158076|-0.86997334158076|-0.86997334158076|-0.88560371040915|-0.94211873963554|-0.94211873963554|-0.95829907010087|-0.99729555061119|-0.99729555061119|-0.99729555061119|-0.99729555061119|-0.99729555061119|-0.99729555061119|-0.99729555061119|-0.99729555061119|-1.0370226183496|-1.0754028833533|-1.1031809588963|-1.1351233147575|-1.1383481017962|-1.1586699038394|-1.1586699038394|-1.1849553898948|-1.1849553898948|-1.1849553898948|-1.1875782328598|1.0061798788793|1.0061798788793|1.0061798788793|1.0061798788793|1.0061798788793|1.0061798788793|1.0061798788793|1.0061798788793|1.0061798788793|1.0013967224283|1.0013967224283|1.0013967224283|1.0013967224283|0.92579635738476|-1.1147241571041|-1.1147241571041|-1.1147241571041|-1.1147241571041|-1.1147241571041|-1.1147241571041|-1.1147241571041|-1.1147241571041|-1.1147241571041|-1.1147241571041|-1.1147241571041|-1.1147241571041|-1.1147241571041|-1.1150101896229|-1.115492189262|-1.115492189262|-1.1236413422929|-1.1328903540094|-1.1345670735526|-1.137041175331|-1.1454952458158|-1.1606122696416||-1.1948525038048|-1.218363923793|-1.2398877022056|-1.2599641346698|-1.2715098724696|-1.2715098724696|-1.2715098724696|-1.2761919660882|-1.2761919660882|-1.2761919660882|-1.2761919660882|-1.3374355615859|-1.3474207180039|-1.3474207180039|-1.3474207180039|-1.3474207180039|-1.3474207180039|-1.35991187419|-1.3748464554052|-1.3813127311844|-1.3989863961691|-1.4245182507296|-1.4502980502733|-1.5028311976999|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154|1.2840174565154||1.2840174565154|1.2840174565154|1.2840174565154|1.2416861001471|1.2214185509143|1.2214185509143|1.2214185509143|1.2013698436466|-1.5969167133189|-1.5969167133189||-1.5969167133189|-1.5969167133189|-1.5969167133189|-1.5969167133189|-1.6849241609945|-1.7793268159114|-1.7876909126929|-1.8162121695602|-1.8244594019534|-1.8244594019534|-1.9091474494671|-1.9091474494671|-2.0204912845001|-2.0482302091869|-2.0482302091869|-2.0656113251881|-2.0929014930942||-2.1404461076765|-2.1455817049557|-2.1455817049557|-2.2045351803097|-2.268372376737|1.7527348711736|1.7527348711736|1.7527348711736|1.7527348711736|1.7527348711736|-2.1546615448354|-2.1546615448354|-2.1546615448354|-2.1546615448354|-2.1546615448354|-2.1546615448354|-2.1546615448354|-2.1546615448354|-2.1546615448354|-2.1546615448354|-2.1546615448354|-2.1546615448354|-2.1546615448354|-2.1546615448354|-2.1546615448354||-2.1907350251806|-2.2597055313468|-2.312450620585|-2.3210562368822|-2.3431180473381|-2.3510716589652|-2.3510716589652|-2.3811130162039|-2.4310477901342|-2.5657197423382|-2.7007996382099|-2.8869107102665|-2.8923950962791|-2.98121680734|-3.1181100277722|-3.1181100277722|-3.1181100277722|-3.1181100277722|-3.1181100277722|-3.1181100277722|2.158135812393|2.158135812393|-2.4412014301434|-2.4412014301434|-2.4412014301434|-2.4412014301434|-2.4412014301434|-2.4412014301434|-2.4412014301434|-2.4412014301434|-2.4412014301434
02001|6389|/equities/bed-bath---beyond-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02002|41231|/equities/puma-biotechnlgy|R2000GROWTH|6.1362634060798|6.1362634060798|6.1362634060798|6.1362634060798||6.1362634060798|6.1362634060798|6.1362634060798|6.1362634060798|6.1362634060798|6.1362634060798|6.1362634060798|6.1362634060798|6.041414777219|6.0220754862346|6.0220754862346|6.0220754862346|6.0220754862346|6.0220754862346|6.0220754862346|6.0220754862346|6.0220754862346|5.9892504480721|5.7761116057901||5.7563018302419|5.7260463216016|5.5747737860358|5.5027265521858|5.4576739175423|5.4538041599707|5.4218510677169|5.4218510677169|5.4218510677169|5.4218510677169|5.4218510677169||5.4218510677169|5.4218510677169|5.4218510677169|5.3458657149118|5.3458657149118|5.2251285583489|5.1526426773064|5.1239189907726|5.1239189907726|5.1239189907726|5.1239189907726|5.1239189907726|5.1239189907726|5.0529654605319|4.9399060522108|4.8021180138089|4.7347978204597|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023||4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.714933156023|4.6182591109912|4.534454468162|4.4994507102906|4.4994507102906|4.4994507102906|4.46863621397|4.46863621397|4.46863621397|4.46863621397|4.4548734682928|4.3963168013404|4.3963168013404|-5.1763513595982|-5.1763513595982|-5.1763513595982|-5.1763513595982|-5.1763513595982|-5.1763513595982|-5.2453438802907|-5.2453438802907|-5.2617711540008|-5.3941442218533|-5.3941442218533|-5.3941442218533|4.4825913628211|4.4825913628211|4.4825913628211|4.4825913628211|4.4825913628211|4.4825913628211|4.4825913628211|4.4825913628211||4.4825913628211|4.4825913628211|4.4825913628211|4.4825913628211|4.4825913628211|4.4825913628211|4.4825913628211|4.4825913628211|4.4825913628211|4.4825913628211|4.4825913628211|4.2525458556933|4.1508843084753|3.8954270571007|3.464363518637|2.8650783531969|-3.4382442615224|-3.4382442615224|-3.4382442615224|-3.4382442615224|-3.4382442615224|-3.5080492785455|-3.620332564566|3.1601684599589|3.1601684599589|3.1601684599589|3.1601684599589|3.1601684599589|3.1601684599589|3.1601684599589|3.1601684599589|3.1601684599589|3.1601684599589|3.1601684599589|3.1601684599589|3.1601684599589|3.1601684599589|3.1601684599589|3.1480226567584|3.1480226567584||3.1393798917407|3.1393798917407|3.1198783366467|3.1198783366467|3.1198783366467|3.1198783366467|3.1198783366467|3.1198783366467|3.1198783366467|3.1198783366467||3.1198783366467|3.1198783366467|3.1198783366467|3.1198783366467|3.1198783366467|3.1198783366467|3.1198783366467|3.1198783366467|3.1198783366467|2.9689376530769|2.9689376530769|2.9689376530769|2.9689376530769|2.9689376530769|2.9689376530769|2.9689376530769|2.9689376530769||2.9689376530769|2.9689376530769|2.9689376530769|2.9689376530769|2.8078307771818|2.7541007889792|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504|-3.2970258084504||-3.3476053305487|-3.3476053305487|-3.3476053305487|-3.3476053305487|-3.3476053305487|-3.3539263137599|-3.3539263137599|-3.4016498848926|-3.4016498848926|-3.4016498848926|-3.4384775608922|-3.5060862534736|-3.5298181500142|-3.6122978755837|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071|2.9748829152071
02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-14.818310941495|-14.818310941495|-14.818310941495|-14.818310941495||-14.818310941495|-14.818310941495|-14.818310941495|-14.818310941495|-14.818310941495|-14.818310941495|-14.818310941495|-14.818310941495|-14.818310941495|-14.818310941495|-14.818310941495|-14.940345672807|-15.038718016105|-15.151601173201|-15.151601173201|-15.151601173201|-15.213210914506|-15.213210914506|-15.258344111467||-15.258344111467|-15.258344111467|-15.258344111467|-15.258344111467|-15.258344111467|-15.81927138967|-16.089189759037|-16.329377959327|-16.3820861955|-17.105373292004|14.264387158883||14.264387158883|14.264387158883|14.264387158883|14.120630793528|14.120630793528|13.690144597111|13.302382480897|13.005425148316|12.51491666404|12.458877509071|12.458877509071|12.458877509071|12.420142113317|12.162430367664|12.162430367664|12.162430367664|12.003255241305|12.003255241305|12.003255241305|11.929616788129|11.919129745938|11.63236622543|11.630962580783|11.35778047679||11.197183790451|10.698515139957|10.519772223786|10.125256660543|10.125256660543|10.125256660543|10.125256660543|10.125256660543|9.941395948289|9.8425696606966|9.8425696606966|9.4925002781917|9.174444221608|8.7643991010387|8.7643991010387|8.7643991010387|8.7643991010387|8.7461997723819|8.7461997723819|8.7461997723819|8.6985135889396|8.6985135889396|8.6985135889396|8.6985135889396|8.6985135889396|8.6985135889396|8.6985135889396|8.6985135889396|8.6985135889396|8.6985135889396|8.5499572572667|8.5499572572667|8.5499572572667|8.5499572572667|8.5499572572667|8.5499572572667|8.5499572572667|8.5499572572667|8.5499572572667|8.5499572572667|8.5499572572667|8.5499572572667|7.3205079301152|-8.9942942604228|-8.9942942604228|-8.9942942604228|-8.9942942604228|-9.1983681475379|-9.1983681475379|-9.1983681475379|-9.1983681475379|-9.2065757154599|-9.4689734908359|7.6224947118494|7.6224947118494|7.6224947118494|7.6224947118494|7.497894852217|7.497894852217|7.4510058739253|7.4510058739253|7.3262394776326||7.3262394776326|7.3262394776326|7.2563772058467|7.1998633649592|7.1949773080397|7.1949773080397|7.1949773080397|6.9649746426|6.7958046604145|6.5189492094239|-8.070827758172|-8.070827758172|-8.070827758172|-8.070827758172|-8.070827758172|6.605031626625|6.605031626625|6.605031626625|6.605031626625|6.605031626625|6.605031626625|6.605031626625|6.605031626625|6.605031626625|6.3761462560442|-7.9974845160132|-7.9974845160132|-7.9974845160132|-7.9974845160132|-7.9974845160132|-7.9974845160132|-7.9974845160132|-7.9974845160132|-7.9974845160132|-7.9974845160132|-7.9974845160132|6.7130754725902|6.7130754725902|6.7130754725902|6.7130754725902||6.7130754725902|6.7130754725902|6.6004065879246|6.6004065879246|6.6004065879246|6.6004065879246|6.6004065879246|6.6004065879246|6.6004065879246|6.6004065879246||6.6004065879246|6.6004065879246|6.6004065879246|6.6004065879246|6.6004065879246|6.6004065879246|6.3594121433771|6.3594121433771|6.3594121433771|6.0817988715394|6.0817988715394|5.6348153840417|5.098172718829|5.0620955647584|5.0620955647584|4.9285487962336|4.9285487962336||4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.9285487962336|4.8744986667204|4.7327762592687|4.5403070437525|4.5158965573945|4.3425639366633|4.3425639366633|-5.66504459079|-5.66504459079|-5.66504459079||-5.66504459079|-5.66504459079|-5.66504459079|-5.66504459079|-5.66504459079|-5.66504459079|-5.7867164578249|-5.8135388827385|-5.8135388827385|-6.0356487406693|-6.4998977465642|-6.4998977465642|-6.5976976071477|-6.6874417104854|-6.978823930967|-7.1074988515144|-7.1074988515144|-7.4599986772808|-7.6905539279815|-7.7898288953954|-7.7898288953954|-7.7898288953954|-7.7898288953954|-8.1348099696034|6.3927393263263|6.3927393263263|6.3927393263263|6.3927393263263|6.3927393263263|6.3927393263263|6.3927393263263
02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE|41.497345941854|41.497345941854|41.497345941854|41.497345941854||41.497345941854|41.497345941854|41.497345941854|41.497345941854|41.497345941854|41.497345941854|41.138684601792|41.138684601792|41.138684601792|41.138684601792|41.138684601792|41.138684601792|41.138684601792|41.138684601792|41.138684601792|41.138684601792|41.138684601792|41.138684601792|41.138684601792||41.138684601792|41.138684601792|41.138684601792|41.138684601792|41.138684601792|41.138684601792|41.138684601792|41.138684601792|41.138684601792|41.138684601792|41.138684601792||41.138684601792|41.138684601792|41.138684601792|41.138684601792|41.138684601792|41.138684601792|41.138684601792|41.138684601792|41.138684601792|41.138684601792|41.138684601792|41.138684601792|41.08090490766|-44.037609185994|-44.037609185994|-44.037609185994|-44.037609185994|-44.037609185994|-44.037609185994|-44.037609185994|-44.037609185994|-44.037609185994|-44.037609185994|-44.037609185994||-44.037609185994|-44.037609185994|-44.037609185994|-44.037609185994|-44.037609185994|-44.037609185994|-44.037609185994|-44.504563956592|-44.735626703206|-45.017906218822|-45.017906218822|-45.017906218822|-45.017906218822|-45.508229182888|-45.595255029123|-46.341394358123|-46.906876172451|43.625646566887|43.625646566887|43.625646566887|43.625646566887|43.625646566887|43.625646566887|43.625646566887|43.625646566887|43.625646566887|43.625646566887|43.625646566887|43.625646566887|43.625646566887|43.625646566887|43.625646566887|43.625646566887|43.625646566887|43.625646566887|43.625646566887|43.625646566887|43.625646566887|43.610941542011|42.658325871739|41.730471925362|41.730471925362|41.730471925362|41.531303966955|41.528986222601|41.528986222601|41.409706812276|41.109118069955|-45.082735620682|-45.082735620682|-45.082735620682|-45.082735620682|-45.082735620682|-45.082735620682|-45.082735620682|-45.082735620682|-45.635209664497|-45.635209664497|-45.635209664497|-45.635209664497|-45.635209664497|-46.350233511564||-47.177450032437|-47.177450032437|-47.798834106882|-48.180321028453|-48.605883813149|44.881821419879|44.881821419879|44.881821419879|44.881821419879|44.881821419879|44.881821419879|44.881821419879|44.881821419879|44.881821419879|44.881821419879|44.881821419879|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|44.149197897287|43.9532002226|43.9532002226|43.9532002226||43.9532002226|43.195760384255|43.015444624741|43.015444624741|43.015444624741|43.015444624741|43.015444624741|43.015444624741|43.015444624741|43.015444624741||43.015444624741|43.015444624741|43.015444624741|43.015444624741|43.015444624741|43.015444624741|43.015444624741|42.50400376359|42.50400376359|42.083892663754|41.74488283135|41.29792389315|40.718248837983|40.659720625917|40.508358749391|40.508358749391|40.224876854541||40.224876854541|40.224876854541|40.224876854541|40.224876854541|40.170976503825|40.166918286721|38.8776139826|38.8776139826|38.8776139826|38.221793025779|37.96378614143|37.96378614143|37.211118504244|36.884682405685|36.884682405685|36.884682405685|36.884682405685|36.884682405685|36.884682405685|-40.021496305499|-40.021496305499|-40.021496305499|-40.021496305499|-40.021496305499|-40.021496305499||-40.021496305499|-40.021496305499|-40.021496305499|-40.021496305499|-40.021496305499|-40.021496305499|-40.021496305499|-40.021496305499|-40.021496305499|-40.532775995503|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.57182457758|-40.905084110112|-41.532460460603|-41.532460460603|-41.532460460603|-41.532460460603
02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE|-2.4586168036401|-2.4586168036401|-2.4586168036401|-2.4586168036401||-2.4586168036401|-2.4673519515925|-2.5551133314695|-2.5649546713404|-2.5649546713404|-2.6116162903632|-2.649851415723|-2.6964445174146|-2.6964445174146|-2.6964445174146|-2.6964445174146|-2.6964445174146|-2.7522161868334|-2.7545965084894|-2.7545965084894|-2.7545965084894|-2.7545965084894|-2.7545965084894|-2.7545965084894||-2.8027350250729|-2.8557839957589|-2.8557839957589|-2.8580933641189|-2.8689926543493|-2.9315253825208|-2.9315253825208|-2.9315253825208|-2.9366948175452|-2.9427147230524|-2.9427147230524||-2.9427147230524|-3.0105161888752|-3.0419625290404|-3.0614302967489||-3.0614302967489|-3.0614302967489|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055||-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.0902521812055|-3.6899409543258|-3.6899409543258|-3.7416011769222|-3.8273346378457|-3.8331495075371|-3.9467328686346|-3.9605097317952|-3.9605097317952|-3.9605097317952|-3.9605097317952|-3.9605097317952|-3.9989190108827|-3.9989190108827|-3.9989190108827|-3.9989190108827|-3.9989190108827|-3.9989190108827|-3.9989190108827|-3.9989190108827|-3.9989190108827|-3.9989190108827|-3.9989190108827|-3.9989190108827|-3.9989190108827|-3.9989190108827|-4.0065766316047|-4.0639740605476|-4.151032291002|-4.1928580316647|-4.2184089723278|-4.3179666165946|-4.3179666165946|-4.3179666165946|-4.3179666165946|-4.3179666165946|-4.3179666165946|-4.3179666165946|-4.3179666165946|-4.3179666165946|-4.3179666165946|-4.3179666165946|-4.3179666165946|-4.3179666165946|-4.3179666165946|-4.3179666165946|-4.3179666165946|-4.3179666165946||-4.3179666165946|-4.3179666165946|-4.3179666165946|-4.3179666165946|-4.3179666165946|-4.3179666165946|-4.3179666165946|-4.3799628421596|-4.5594032257719|-4.640435909774|-4.640435909774|-4.7060957888919|-4.7060957888919|-4.7060957888919|-4.7060957888919|-4.7060957888919|-4.7060957888919|-4.9658250591086|-4.9658250591086|-4.9658250591086|-4.9658250591086|-4.9658250591086|-4.9658250591086|-4.9658250591086|-4.9658250591086|-4.9658250591086|-4.9658250591086|-4.9658250591086|-4.9658250591086|-4.9658250591086|-4.9658250591086|-4.9658250591086|-4.9658250591086|-5.0531611730574|-5.1346233476002|4.603943216749|4.603943216749|4.603943216749|4.603943216749|4.603943216749||4.603943216749|4.5249869690427|4.471285407862|4.4219840291705|-4.9753599853554|-4.9753599853554|-4.9753599853554|-4.9753599853554|-4.9753599853554|-4.9753599853554||-4.9753599853554|-5.0553998385578|-5.1809999318818|-5.2710000245548|4.6304152921516|4.6304152921516|4.6304152921516|4.6304152921516|4.6304152921516|4.6304152921516|4.6304152921516|4.6304152921516|4.6304152921516|4.6304152921516|4.6304152921516|4.6304152921516|4.6304152921516||4.6304152921516|4.6304152921516|4.6304152921516|4.6304152921516|4.5729614314855|4.5436681439944|4.3257558044842|4.3257558044842|4.3257558044842|4.3257558044842|4.3257558044842|4.3257558044842|4.3257558044842|4.3257558044842|4.3257558044842|4.2765285899299|-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171||-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171|-4.9730514156171|-5.362279188561|-5.3695230326039|-5.3695230326039|-5.3695230326039|-5.537914179098|-5.6594603308167|-5.7241389495494|-5.7346353523201|-5.7346353523201|-5.7346353523201|-5.83656705665|-5.9136802892806|-5.9136802892806|-5.9136802892806|-5.9136802892806|-5.9136802892806|-5.9136802892806|-5.9136802892806|-5.9946447722251|-6.014471887674|-6.0394287630727
02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE|251.29906972068|-289.74674442486|-289.74674442486|-289.74674442486||-289.74674442486|-289.74674442486|-289.74674442486|-289.74674442486|-289.74674442486|-289.74674442486|-289.74674442486|-289.74674442486|-289.74674442486|-289.74674442486|-302.8642492104|261.02161987461|261.02161987461|261.02161987461|261.02161987461|261.02161987461|261.02161987461|261.02161987461|261.02161987461||261.02161987461|257.93513115951|250.71837391816|250.71837391816|250.71837391816|250.71837391816|247.14174290599|247.14174290599|246.51487879933|-280.14680428727|-280.14680428727||-280.14680428727|-280.14680428727|-280.14680428727|-280.14680428727||-280.14680428727|-280.14680428727|-280.14680428727|-280.14680428727|-280.14680428727|-280.14680428727|-280.14680428727|-280.14680428727|-280.14680428727|-280.14680428727|-280.14680428727|-280.14680428727|-280.14680428727|-280.14680428727|-280.14680428727|-280.14680428727|-280.14680428727|-280.14680428727|-280.14680428727||-280.14680428727|-280.14680428727|-280.14680428727|-280.14680428727|-280.14680428727|-287.2464509035|-295.10049025492|258.52466166266|258.52466166266|258.52466166266|258.52466166266|257.05321293681|255.70413823491|251.09960943202|248.65984605131|247.50454323355|246.73038539847|246.73038539847|232.91489304393|232.74087905224|232.74087905224|232.74087905224|232.74087905224|232.74087905224|232.74087905224|232.74087905224|232.74087905224|232.74087905224|232.74087905224|232.74087905224|232.74087905224|232.74087905224|232.74087905224|232.74087905224|232.74087905224|232.74087905224|232.74087905224|232.74087905224|230.90681456786|224.48144954291|223.11467619568|221.39441165485|221.39441165485|221.39441165485|221.39441165485|221.39441165485|221.39441165485|221.39441165485|221.39441165485|221.39441165485|219.95707299486|218.07585007389|218.07585007389|218.07585007389|218.07585007389|217.38680982464|217.38680982464|217.38680982464|217.38680982464|217.38680982464|217.38680982464|217.38680982464||217.38680982464|217.38680982464|217.38680982464|217.38680982464|217.38680982464|217.38680982464|217.38680982464|217.38680982464|217.38680982464|217.38680982464|217.38680982464|217.38680982464|217.38680982464|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-233.90964604993|-234.11132072496|-235.8717441988|-245.20250155661|214.00413921311|214.00413921311|-234.83084739222|-234.83084739222||-234.83084739222|-234.83084739222|-234.83084739222|-234.83084739222|-234.83084739222|-234.83084739222|-234.83084739222|-234.83084739222|-234.83084739222|-237.3237205454||-245.27037047769|218.89662488852|218.89662488852|218.89662488852|218.89662488852|217.17152843381|212.65947278236|211.27264316413|211.27264316413|211.27264316413|211.27264316413|211.27264316413|211.27264316413|211.27264316413|211.27264316413|211.27264316413|211.27264316413||211.27264316413|211.27264316413|211.27264316413|211.27264316413|209.01237644457|208.58403697834|207.9774638501|207.9774638501|207.72384509413|207.15554999608|199.97420943541|199.97420943541|197.07104197183|197.07104197183|197.07104197183|196.88615174469|191.26851299268|177.11362741239|176.95013319394|175.4893117099|173.62422912971|169.57692854554|-198.65896516858|-198.65896516858|-198.65896516858||-198.65896516858|-198.65896516858|-198.65896516858|-198.65896516858|-198.65896516858|-198.65896516858|-198.65896516858|-198.65896516858|-198.65896516858|-198.65896516858|178.77546673832|178.77546673832|178.77546673832|178.77546673832|178.77546673832|178.77546673832|178.77546673832|178.77546673832|174.99926822514|172.69588832907|172.69588832907|170.29238192298|-193.36008755115|-193.36008755115|-193.36008755115|-193.36008755115|-202.58985870011|-202.58985870011|-202.58985870011|-203.86779031203|-203.86779031203
02007|1175112|/equities/imago-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE|-26.985834574208|-26.985834574208|-26.985834574208|-26.985834574208||-26.985834574208|-26.985834574208|-28.15426092623|-30.082511377316|-31.551124731679|-32.025211527377|-32.025211527377|-32.025211527377|-33.794151414798|-34.151746889755|-34.151746889755|-34.151746889755|-34.799274705963|-35.350027798631|-37.023919475319|-37.481830956353|-37.481830956353|-37.481830956353|-38.792034442572||-39.949204770888|-40.090201070004|-40.090201070004|-40.090201070004|-40.090201070004|-40.090201070004|-41.689309658083|-41.689309658083|-41.689309658083|-43.570900878943|-46.129785536429||-46.129785536429|-46.129785536429|-46.129785536429|-46.129785536429|-46.129785536429|-46.129785536429|-46.129785536429|-46.129785536429|-46.129785536429|-46.129785536429|-46.129785536429|-46.129785536429|-46.129785536429|-46.129785536429|-46.129785536429|-46.129785536429|-46.129785536429|-47.741149900909|-50.091833960741|-53.459535691174|-57.535111909359|-57.535111909359|-57.535111909359|-57.535111909359||-57.535111909359|-57.535111909359|-57.535111909359|-57.535111909359|-57.535111909359|-57.535111909359|-57.535111909359|-58.776789882944|-60.721433245657|-66.659926718604|-72.648673892182|-72.648673892182|-73.010877124233|60.21844939796|60.21844939796|60.21844939796|60.21844939796|60.21844939796|60.21844939796|60.21844939796|60.21844939796|60.21844939796|58.888277261433|57.281804633336|55.622453875229|55.419670311262|53.537412660707|46.889310658114|46.889310658114|46.889310658114|46.889310658114|46.889310658114|46.889310658114|46.889310658114|46.889310658114|-57.661304137651|-57.661304137651|-57.661304137651|-57.661304137651|-57.661304137651|-60.737573514455|-60.737573514455|-60.737573514455|-60.737573514455|-60.737573514455|-60.737573514455|-60.737573514455|-60.737573514455|-63.899525203167|-67.203360599345|-67.925956772506|-69.304952884978|-72.056335530089|-72.509816577486|-74.252852998897|62.060890238657|62.060890238657|62.060890238657|62.060890238657|62.060890238657|62.060890238657|62.060890238657||62.060890238657|62.060890238657|61.248057207181|61.248057207181|61.248057207181|61.248057207181|61.248057207181|61.248057207181|61.248057207181|61.248057207181|58.617840697053|57.172019966446|57.172019966446|52.566969774391|48.169409326078|44.473839604592|41.970646579768|35.430386127924|-46.257023605918|-46.257023605918|-46.363913837644|-46.922671160547|-46.922671160547|-47.605861471306|-47.605861471306|-47.605861471306|40.857927658092|40.857927658092|40.857927658092|40.857927658092|40.857927658092|40.857927658092|40.857927658092|40.857927658092|40.857927658092|40.857927658092|40.857927658092|40.857927658092|39.919365302204|37.577071074511||36.713890013219|36.713890013219|36.713890013219|36.713890013219|35.99571115123|34.50356824251|33.860516104825|33.860516104825|33.587487163833|33.587487163833||33.587487163833|33.587487163833|31.334985669775|31.069723030824|31.069723030824|31.069723030824|31.069723030824|30.625248905573|30.246305019863|30.246305019863|30.246305019863|30.246305019863|30.246305019863|29.367221760758|25.331437137401|23.876740667051|23.876740667051||23.876740667051|23.876740667051|23.876740667051|23.082489142623|22.913877842389|22.777642114916|21.867935560322|21.630761462423|18.764380494576|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162|-23.675417678162||-23.713613254799|-23.713613254799|-23.713613254799|-23.713613254799|-23.713613254799|-23.713613254799|-23.713613254799|-23.713613254799|-23.713613254799|-23.713613254799|-24.353737653377|-25.18039403482|-25.18039403482|-25.18039403482|-25.430531927489|-25.430531927489|-25.430531927489|-25.430531927489|-25.430531927489|-25.430531927489|-25.430531927489|-25.430531927489|-25.430531927489|-25.430531927489|-25.430531927489|-25.430531927489|-25.430531927489|-25.430531927489|-25.430531927489|-27.359979996574|-27.475678847347
02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE|-0.0043881971442793|||-0.0043881971442793|||-0.0043881971442793|-0.0043881971442793||-0.0043881971442793|-0.0043881971442793|-0.0043881971442793|-0.0043881971442793|-0.0043881971442793|-0.0043881971442793|-0.0043881971442793|-0.0043881971442793|-0.0043881971442793|-0.0043881971442793||-0.0043881971442793|-0.0043881971442793||-0.0043881971442793||||||||-0.0043881971442793||-0.0087759177891917||-0.0087759177891917||-0.055558327377605|-0.055558327377605|-0.055558327377605|-0.075375920137612||-0.080051022244656|-0.085245580141373|-0.091017311137724|-0.095655940239207|-0.095655940239207|-0.1025843779131|-0.11028264199519|-0.11504029686283|-0.11504029686283||-0.1178986109859|-0.1178986109859|-0.1178986109859|-0.1178986109859|-0.1178986109859||-0.1178986109859|-0.1178986109859|-0.12711382597617||-0.12711382597617|-0.12711382597617|-0.12711382597617||-0.12711382597617|-0.12711382597617|-0.12711382597617|-0.12711382597617|||-0.12711382597617|-0.13088674686475|-0.13088674686475||-0.13088674686475|-0.13088674686475|-0.13088674686475|-0.14531860762222||-0.14583778792616||-0.14583778792616|0.05441866551636||0.05441866551636|-0.11010906500759|-0.11010906500759|-0.11010906500759|-0.11010906500759|-0.11010906500759|-0.11010906500759|-0.11010906500759||-0.11010906500759||-0.11010906500759|-0.11010906500759|-0.11010906500759|-0.11010906500759|-0.11010906500759|-0.11010906500759|-0.11010906500759||-0.11010906500759||-0.11010906500759|-0.11010906500759|-0.11509481288839|-0.11509481288839||-0.11509481288839|-0.11509481288839|-0.11509481288839||-0.11509481288839|-0.11509481288839||-0.11509481288839|-0.11524388400032|-0.11524388400032|-0.11524388400032|-0.11524388400032||-0.11524388400032|-0.11524388400032|-0.11524388400032||-0.12569592523577|-0.12569592523577|-0.12569592523577|-0.1257932162291|-0.1257932162291|-0.1257932162291|-0.1257932162291||-0.14529440087561|-0.14529440087561|-0.14532155772585|-0.14710689765194|-0.14710689765194|-0.14710689765194|0.175447895494|0.066389206054759||0.066389206054759|0.066389206054759||0.066389206054759|0.066389206054759|0.066389206054759|0.066389206054759|0.066389206054759|0.066389206054759|0.066389206054759|0.066389206054759|0.060700045300119|0.060700045300119|0.060700045300119||0.060700045300119|0.060700045300119||0.060700045300119||0.060700045300119|0.060700045300119|0.060700045300119|0.060700045300119||0.060700045300119|0.060700045300119||0.060700045300119|0.060700045300119||||0.060700045300119|0.060700045300119|0.060700045300119||0.060700045300119|0.060700045300119|0.060700045300119|0.060700045300119|0.060700045300119|0.060700045300119|0.060700045300119||0.060700045300119|0.060700045300119|0.060700045300119|||||0.060700045300119|0.060700045300119|0.060700045300119|0.060700045300119|0.060700045300119|0.060700045300119|0.060700045300119|0.060700045300119|0.060700045300119|0.060700045300119|||0.060700045300119|0.060700045300119|0.060700045300119|0.060700045300119|0.052356052259665||0.052356052259665|0.052356052259665|0.052356052259665|0.052356052259665||0.052356052259665|0.052356052259665||0.052356052259665||0.052356052259665|0.052356052259665||0.052356052259665||0.052356052259665|0.052356052259665|0.052356052259665||0.052356052259665|||0.052356052259665|||0.052356052259665|||0.052356052259665||0.046814191539584|0.046814191539584|0.046814191539584|0.046814191539584||
02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE|-22.06696623971|-22.06696623971|-22.06696623971|-22.157185333856||-22.502984437554|-22.516010188625|-23.414233843006|-23.624578400794|-23.624578400794|-23.961487818577|-23.961487818577|-24.724231032109|19.884371399|19.884371399|19.884371399|19.884371399|19.884371399|19.884371399|19.884371399|19.884371399|19.884371399|19.884371399|19.773298091745||19.773298091745|19.488136453622|19.488136453622|19.488136453622|19.488136453622|19.488136453622|19.171262497365|18.464735713998|-18.003706436344|-18.003706436344|14.974435253871||14.974435253871|14.974435253871|14.974435253871|14.974435253871||14.974435253871|14.974435253871|14.974435253871|14.974435253871|14.974435253871|14.974435253871|14.974435253871|14.812785592315|14.812785592315|14.812785592315|14.812785592315|14.812785592315|14.812785592315|14.230984015197|14.109537330966|13.141663687847|13.141663687847|13.141663687847|13.030737180866||13.011929427427|12.647700162775|12.093555128184|11.400733316515|11.400733316515|11.400733316515|11.400733316515|11.400733316515|11.400733316515|11.080947704419|11.053831333699|10.49159097898|10.49159097898|10.49159097898|10.49159097898|10.49159097898|10.49159097898|10.49159097898|10.49159097898|10.239243880776|10.142009885076|9.9927885344329|9.484209887485|8.9411253170332|8.9411253170332|8.9411253170332|8.9411253170332|8.9411253170332|8.9411253170332|8.9411253170332|8.9411253170332|8.5646116685162|8.1648069433912|7.6438855653057|6.7218176794327|6.4809945094456|6.4809945094456|6.4809945094456|6.4747273908577|6.3258080467606|6.2104535086314|5.9655425940227|5.9655425940227|5.7684306174081|5.7684306174081|5.7684306174081|5.7684306174081|5.7684306174081|5.7684306174081|5.7684306174081|5.7684306174081|5.7684306174081|5.7527008619089|-5.2036979628278|-5.2036979628278|-5.2036979628278|-5.2036979628278|-5.2036979628278|-5.2036979628278|-5.2036979628278|-5.2036979628278|-5.2036979628278||-5.2036979628278|-5.2036979628278|-5.2036979628278|-5.2036979628278|-5.2036979628278|-5.2036979628278|-5.2036979628278|-5.205775467629|-5.2246437347396|-5.2246437347396|-5.2246437347396|-5.2246437347396|-5.2284003871343|-5.2284003871343|-5.2284003871343|-5.2284003871343|-5.2522614154177|-5.6018906603209|-5.8284897285426|-5.8922108232671|-5.9396786755648|-6.346593042913|5.1796563460725|5.1796563460725|5.1796563460725|5.1796563460725|5.1796563460725|5.1796563460725|5.1796563460725|5.1796563460725|5.1796563460725|4.9521182725052|4.7142978983035|4.4896103965661|4.4896103965661|4.4896103965661|4.4896103965661|4.4056780456857|4.2346424393473|4.2164678184302||4.2164678184302|4.2164678184302|4.2164678184302|4.2164678184302|4.2164678184302|4.2164678184302|4.2164678184302|4.2164678184302|4.2164678184302|4.2164678184302||4.2164678184302|4.2164678184302|4.2164678184302|4.2164678184302|4.2164678184302|4.2164678184302|4.1299638050697|4.0205156822891|3.8519616943698|-4.8620753478695|-4.8620753478695|-4.8620753478695|-4.8620753478695|-4.8620753478695|-4.8620753478695|-4.8620753478695|-4.8620753478695||-4.8837573315912|-4.8837573315912|-4.8837573315912|-4.8837573315912|-4.8837573315912|-4.8837573315912|-4.8837573315912|-5.0585614289097|-5.0585614289097|-5.0585614289097|-5.0585614289097|-5.0585614289097|-5.0585614289097|4.0576695315652|4.0576695315652|4.0576695315652|4.0576695315652|4.0576695315652|4.0576695315652|4.0576695315652|4.0576695315652|4.0576695315652|3.9940771915971|-5.3001849970679|-5.3001849970679||-5.3001849970679|-5.3001849970679|-5.3001849970679|-5.3001849970679|-5.3001849970679|-5.3001849970679|-5.3001849970679|-5.3001849970679|-5.3001849970679|-5.3001849970679|-5.6095387495734|-6.0208933129551|-6.0686479160788|-6.3848866963389|-6.7815409527888|5.1601710044306|5.1601710044306|5.1601710044306|5.1601710044306|5.1601710044306|5.1601710044306|-6.9172805620129|-6.9172805620129|-6.9172805620129|-6.9172805620129|-6.9172805620129|-6.9172805620129|-6.9172805620129|-6.9172805620129|-6.9172805620129|-6.9172805620129
02011|1127852|/equities/greenbox-pos|R2000GROWTH|-7.4998642274887|-7.4998642274887|-7.4998642274887|-7.4998642274887||-7.4998642274887|-7.4998642274887|-7.4998642274887|-7.4998642274887|-7.4998642274887|-7.4998642274887|-7.4998642274887|-7.4998642274887|-7.4998642274887|-7.4998642274887|-7.4998642274887|-7.4998642274887|-7.4998642274887|-7.4998642274887|-7.4998642274887|-7.4998642274887|-7.4998642274887|-7.5524655789303|-7.7117674582719||-7.7740464207117|-7.7740464207117|-7.7740464207117|-7.7740464207117|-7.7740464207117|-8.095845218213|-8.095845218213|-8.095845218213|-8.095845218213|-8.5753837114259|-8.856537316208||-8.9077297331442|-8.9077297331442|-8.9077297331442|-9.5924912163007||-9.9927402545333|-10.831211413423|-11.245217576601|-11.381522539565|-11.698608269635|-13.397064436744|-13.527238251181|-14.394820877149|-14.518078078066|-14.518078078066|-14.518078078066|-14.518078078066|-14.518078078066|-14.518078078066|-14.518078078066|-14.518078078066|-14.518078078066|-14.518078078066|-14.518078078066||-14.518078078066|-14.518078078066|-14.518078078066|-14.518078078066|-14.518078078066|-14.518078078066|-14.518078078066|-14.518078078066|-14.518078078066|-14.518078078066|-14.518078078066|-14.518078078066|-14.616705775035|-14.616705775035|-14.616705775035|-14.616705775035|-14.616705775035|-14.616705775035|-14.616705775035|-14.616705775035|-14.616705775035|-14.616705775035|-14.616705775035|-14.616705775035|-14.616705775035|-14.849728716494|-15.125365351175|-15.837238945933|-16.001710006894|-16.102492629012|-16.102492629012|-16.102492629012|-16.410575136565|-17.601638989342|-18.197025940035|-18.600393318704|-18.712548175974|-19.1451650367|-19.366200027374|-19.366200027374|14.403278234371|-11.939609490827|-11.939609490827|-11.939609490827|-11.939609490827|-11.939609490827|-11.939609490827|-11.939609490827|-11.939609490827|-11.939609490827|-12.080626813222|-12.080626813222|-12.350280239398|-12.350280239398|-12.350280239398|-12.350280239398|-12.350280239398|-12.350280239398|-12.350280239398|-12.93756156742|-13.371734998617|-13.474594113996||-13.734192633817|-14.134708346878|-14.134708346878|-14.134708346878|-14.134708346878|-14.134708346878|-14.134708346878|-14.134708346878|-14.134708346878|-14.134708346878|-14.134708346878|-14.148862436139|-14.148862436139|-14.148862436139|-14.148862436139|-14.148862436139|-14.148862436139|-14.148862436139|-14.148862436139|-14.545512379349|-14.545512379349|-15.358041592373|-16.495157263824|-17.234963123609|-17.873073410778|-18.498442464171|-19.371797514291|-19.787424246836|-20.392002441672|-21.841696741611|-22.406163377266|-23.255403433354|-24.469865121347|-25.918044608944|18.615857917317|18.615857917317|18.615857917317|18.615857917317|18.615857917317|18.615857917317||18.615857917317|18.615857917317|18.615857917317|17.321564177946|15.621736398754|15.567518076555|15.567518076555|14.407797850123|12.27766517903|10.643905684966||8.0714504957399|6.502528164144|5.1160882019949|4.0078480005211|2.8818953224791|2.8818953224791|2.8818953224791|2.8818953224791|2.8818953224791|2.8818953224791|-28.997523244478|-28.997523244478|-28.997523244478|-28.997523244478|-30.570168994185|-30.570168994185|-30.570168994185||-30.570168994185|-32.138785068985|-32.365796986916|-32.365796986916|-33.69730265019|-33.903335490466|-35.83753937112|-37.385723770309|-37.385723770309|-37.385723770309|-37.385723770309|-38.796666450686|-39.501628473276|-39.876753953403|-39.876753953403|-39.876753953403|-39.876753953403|-39.876753953403|-39.876753953403|-39.876753953403|-39.876753953403|-39.876753953403|-39.876753953403|-39.876753953403|-39.876753953403||-39.876753953403|-39.876753953403|-39.876753953403|-39.876753953403|-39.876753953403|-39.876753953403|-39.876753953403|-40.126966744998|-41.147715655013|28.420379259029|28.420379259029|28.420379259029|28.420379259029|28.420379259029|28.420379259029|28.420379259029|28.420379259029|28.420379259029|28.420379259029|28.103864459902|27.249348301258|-39.52917553561|-39.52917553561|-39.52917553561|-39.52917553561|-39.52917553561|-39.52917553561|-39.52917553561|-39.52917553561|-39.52917553561|-39.52917553561
02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE|36.586268026167|36.586268026167|36.586268026167|36.586268026167||36.586268026167|36.349185924325|36.298882099077|36.298882099077|36.298882099077|36.298882099077|35.381585434725|34.782783009002|34.700592969732|33.768327483105|33.768327483105|33.768327483105|33.768327483105|33.654806729342|-36.407709503502|-36.407709503502|-36.407709503502|-36.407709503502|-36.407709503502||-36.407709503502|-36.407709503502|-36.407709503502|-36.407709503502|-36.407709503502|-36.407709503502|-36.551066504949|-36.574242464301|-36.574242464301|-36.574242464301|-37.090671641414||-37.090671641414|-37.090671641414|-37.090671641414|-37.305579806696||-37.305579806696|-37.305579806696|-37.305579806696|-37.305579806696|-37.416474028885|-37.416474028885|-37.416474028885|-37.50128339094|-37.50128339094|-37.50128339094|-38.270870137679|-39.024854629636|-39.024854629636|-39.024854629636|-39.024854629636|-39.349865661538|-39.349865661538|-39.349865661538|-39.349865661538||-39.349865661538|-39.349865661538|-39.349865661538|-39.349865661538|-39.635569011119|-39.635569011119|-39.635569011119|-40.497912472237|-40.497912472237|-40.497912472237|-40.497912472237|-40.497912472237|-40.497912472237|-40.497912472237|-40.497912472237|-40.497912472237|-40.615736504119|-40.87015143558|-41.311169212886|-41.81740842244|-42.202603368368|38.698781740733|38.698781740733|38.698781740733|38.698781740733|38.698781740733|38.698781740733|38.698781740733|38.698781740733|38.698781740733|38.698781740733|38.273399110242|38.273399110242|38.273399110242|38.273399110242|38.072161086847|36.941707073967|36.941707073967|36.273562788213|35.215905692009|34.399059853982|31.690067699696|27.964792175586|27.69405724438|27.69405724438|27.69405724438|27.69405724438|27.69405724438|27.69405724438|27.69405724438|26.888531116077|26.888531116077|26.888531116077|26.888531116077|26.467810952475|26.384840538366|26.384840538366|26.384840538366|26.384840538366|26.049266446811|-28.76373876503|-28.76373876503||-28.76373876503|-28.76373876503|-28.76373876503|-28.76373876503|-28.76373876503|-28.76373876503|-28.76373876503|-28.76373876503|-28.76373876503|-28.76373876503|-28.76373876503|-28.76373876503|-28.76373876503|-28.76373876503|-28.76373876503|25.359697347638|25.359697347638|25.359697347638|25.359697347638|25.359697347638|25.359697347638|25.359697347638|25.359697347638|25.359697347638|25.359697347638|24.851885907912|24.529180406376|24.529180406376|24.311867050378|24.141474917161|24.141474917161|23.880194243047|22.085217220091|-24.846677939306|-24.846677939306|-24.846677939306|-24.846677939306|-24.846677939306|-24.846677939306|-24.846677939306||-24.846677939306|-24.846677939306|-24.846677939306|-24.846677939306|-24.846677939306|-24.846677939306|-25.258530051852|-25.600178998063|-25.600178998063|-25.600178998063||-25.604643284557|-25.904830319725|-25.904830319725|-25.904830319725|-25.904830319725|-27.240416269658|-29.433218564323|-30.209876473006|-31.117617641618|-31.240964504006|-31.79046566831|28.094548050429|28.094548050429|27.884269625904|27.612699126408|27.612699126408|27.612699126408||27.612699126408|27.612699126408|27.612699126408|27.612699126408|27.572034222605|27.572034222605|26.285594152877|25.848234358478|25.848234358478|25.23664770198|-28.101267067431|-28.101267067431|-28.101267067431|-28.101267067431|-28.101267067431|-28.101267067431|-28.101267067431|-28.101267067431|-28.101267067431|-28.101267067431|-28.101267067431|-28.101267067431|-28.101267067431|-28.101267067431|-28.101267067431||-28.206358046|-28.206358046|-28.333015931569|-28.333015931569|-28.333015931569|-28.333015931569|-28.333015931569|-28.333015931569|-28.333015931569|-28.932957133676|-29.987601133332|-29.987601133332|-29.987601133332|-29.987601133332|-29.987601133332|-29.987601133332|-29.987601133332|-29.987601133332|-29.987601133332|-29.987601133332|-30.246859133234|-30.246859133234|-30.246859133234|-30.246859133234|-30.246859133234|-30.246859133234|-30.246859133234|-30.246859133234|-30.3198441002|-31.223160051993|-32.291843705367
02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE|9.9718378822827|9.5778511622407|9.5778511622407|9.5778511622407||9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407||9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407||9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407||9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5778511622407|9.5068015101726|9.4783966398013|9.4783966398013|-9.9699775099385|-9.9699775099385|-9.9699775099385|-9.9699775099385|-9.9699775099385|-9.9699775099385||-9.9699775099385|-9.9699775099385|-9.9699775099385|-9.9699775099385|-10.256086548128|-10.291989342125|-10.291989342125|-10.517210553919|-10.661345083222|-10.794122458241|-10.794122458241|-10.794122458241|-10.794122458241|-10.794122458241|-10.794122458241|-10.794122458241|-10.794122458241|-10.794122458241|-10.794122458241|-10.794122458241|-10.794122458241|-10.794122458241|-10.794122458241|-10.794122458241|-10.794122458241|-10.794122458241|-10.794122458241|-10.794122458241|-10.794122458241|-10.794122458241|-10.794122458241|-10.794122458241|-10.794122458241|-11.021525065923|9.8803692565748|9.8803692565748|9.8803692565748|9.8803692565748|9.8803692565748|9.6809652896268|9.627506213226|9.5064608301005|9.5064608301005|9.5064608301005|9.5064608301005|9.5064608301005|9.5064608301005|9.5064608301005|9.5064608301005|9.5064608301005|9.3088452777687|9.2359513306107|9.2359513306107|9.2299399169244|9.2299399169244|9.2256514013274|9.2256514013274|9.2256514013274|9.1190573838533|9.000341431651|8.8089815527453|8.8089815527453||8.8089815527453|8.7361129025898|8.6098476229202|-9.4488962831897|-9.4488962831897|-9.4488962831897|-9.4488962831897|-9.4488962831897|-9.4488962831897|-9.4488962831897|-9.4488962831897|-9.4488962831897|-9.4488962831897|-9.4488962831897|-9.4488962831897|-9.4488962831897|-9.4488962831897|-9.4488962831897|-9.4488962831897|-9.4488962831897|-9.4488962831897|-9.4488962831897|-9.4488962831897|-9.4488962831897|-9.7514768930622|-9.7514768930622|-9.7960853413684|-10.057317185837|-10.114519093255|-10.121738289906|-10.121738289906|-10.121738289906|-10.121738289906|-10.274109627487|-10.293345076657|-10.293345076657|9.1697975346765|9.1697975346765|9.1697975346765|9.1697975346765||9.1069189916409|8.9371326113583|8.8898693350555|-9.5642704152976|-9.5642704152976|-9.5642704152976|-9.5642704152976|-9.5642704152976|-9.5642704152976|-9.5642704152976||-9.5642704152976|-9.5864117569299|-9.6802963696288|-9.6802963696288|9.0277301900535|9.0277301900535|9.0277301900535|8.9047001327574|8.8268505864976|8.8268505864976|8.8268505864976|8.8268505864976|8.8268505864976|8.8268505864976|8.8268505864976|8.8268505864976|8.8268505864976||8.8268505864976|8.8268505864976|8.8268505864976|8.8268505864976|8.8268505864976|8.8268505864976|8.8268505864976|8.8268505864976|8.8268505864976|8.5701119429136|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109||-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-9.5234209563109|-10.151022701989|-10.474801927287|-10.474801927287|-10.474801927287|-10.620891047274|-10.712934494851|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609|-10.890105181609
02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE|5.4462538928462|5.4236154523903|5.3984616296616|5.3705129377408||5.3394588356065|5.3149545065614|5.2816159848872|5.2473511303468|3.5648433138384|3.5648433138384|3.5648433138384|3.5648433138384|3.5648433138384|3.5648433138384|3.5648433138384|3.5648433138384|3.5648433138384|3.5648433138384|3.5648433138384|3.5648433138384|3.5648433138384|3.5648433138384|3.5648433138384||3.5648433138384|3.5648433138384|3.4584715952127|3.4584715952127|3.4584715952127|3.442468310909|3.4174649997072|3.4069056161595|3.2492408723817|-3.953364010871|-3.953364010871||-3.9984599839985|-4.0302331592573|-4.0897591142669|-4.104431221335|-4.104431221335|-4.104431221335|-4.104431221335|-4.1843680247653|-4.2281867116676|-4.2509525625397|-4.2509525625397|-4.2509525625397|-4.2509525625397|-4.2509525625397|-4.2509525625397|-4.2509525625397|-4.2509525625397|-4.2509525625397|-4.2509525625397|-4.2509525625397|-4.2509525625397|-4.2509525625397|-4.2509525625397|-4.2509525625397||-4.2509525625397|-4.2509525625397|-4.2509525625397|-4.295116829221|-4.295116829221|3.5854804292565|3.5854804292565|3.5854804292565|3.5854804292565|3.5854804292565|3.5854804292565|-3.9574779989463|-3.9574779989463|-3.9574779989463|-3.9574779989463|-3.9574779989463|-3.9574779989463|-3.9574779989463|-3.9574779989463|-3.9574779989463|-3.9574779989463|-3.9574779989463|-3.9574779989463|-3.9574779989463|-3.9574779989463|-3.9574779989463|-3.9574779989463|-3.9574779989463|-3.9574779989463|-3.9574779989463|-3.9574779989463|-3.9574779989463|-3.9574779989463|-3.9683089656015|-4.0253433433263|-4.1342703332602|-4.2277171203492|-4.3815596706253|-4.3815596706253|-4.3815596706253|-4.3905395406236|-4.3905395406236|-4.3905395406236|-4.3905395406236|-4.3905395406236|-4.3905395406236|-4.3905395406236|-4.3905395406236|-4.3905395406236|-4.3905395406236|-4.3905395406236|-4.3905395406236|-4.3905395406236|-4.3905395406236|-4.3905395406236|-4.3905395406236|-4.5992105821492|3.873671318609|3.873671318609|3.873671318609|3.873671318609|3.873671318609||3.873671318609|3.873671318609|3.873671318609|3.873671318609|3.873671318609|3.873671318609|3.8230985539855|3.8230985539855|3.8230985539855|3.8040973483074|3.8040973483074|3.8040973483074|3.8040973483074|-4.8080588198311|-4.8080588198311|-4.8481976587759|-4.8481976587759|-4.8481976587759|-4.8873121099691|-4.8873121099691|-5.0803464603667|-5.2345518218417|-5.2803354116434|-5.3437059557167|-5.5289213832459|-5.5289213832459|-5.5289213832459|-5.5289213832459|-5.5289213832459|-5.5289213832459|-5.5289213832459|-5.5948682820621|-5.7751315474315|-5.8659795522473|-5.947477420147|-6.15636357552|5.3967637693651|5.3967637693651|5.3967637693651|5.3967637693651||5.3967637693651|5.3967637693651|5.3967637693651|5.3967637693651|5.3967637693651|5.3967637693651|5.3967637693651|5.3967637693651|5.3967637693651|5.3967637693651||5.3967637693651|5.3967637693651|5.3967637693651|5.3967637693651|5.3967637693651|5.3967637693651|5.3650149676278|5.1847391761094|4.7858768212298|4.7509379724784|4.7509379724784|4.5589560302794|4.5589560302794|4.5589560302794|4.5589560302794|4.5589560302794|4.5589560302794||4.5589560302794|4.5589560302794|4.5589560302794|4.5589560302794|4.5589560302794|4.5432843933172|4.2644825257269|3.8372027385464|3.2882808963712|3.1936455214748|-3.8071095057426|-3.8071095057426|-3.8071095057426|-3.8071095057426|-3.8071095057426|-3.8071095057426|-3.8071095057426|-3.8071095057426|-3.9784548357789|-4.0459318945517|-4.0459318945517|-4.1249243892684|-4.1516968675914|-4.1516968675914|-4.1552186352746||-4.2489737162787|-4.2489737162787|-4.3848644685298|-4.3848644685298|-4.3848644685298|-4.3848644685298|-4.3848644685298|-4.3848644685298|-4.3848644685298|-4.3848644685298|-4.5959605852266|-4.8318596262201|-4.8318596262201|-4.8318596262201|-4.9742883861577|-5.0778050136884|-5.0778050136884|-5.0778050136884|-5.0778050136884|-5.0778050136884|-5.2482312773873|-5.2482312773873|-5.2482312773873|-5.2482312773873|-5.2482312773873|-5.2482312773873|-5.2482312773873|-5.2482312773873|-6.251146009146|-6.479328794147|-6.7464764591339
02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE|-7.0087830413459|-7.0087830413459|-7.2323145986793|-7.2367383772794||-7.3248152181769|-7.3248152181769|-7.6797722996242|-7.6797722996242|-7.6797722996242|-7.6797722996242|-7.6797722996242|-7.6797722996242|-7.6797722996242|-7.6797722996242|-7.6797722996242|-7.6797722996242|-7.6797722996242|-7.6797722996242|-7.6797722996242|-7.6797722996242|-7.6797722996242|-7.6797722996242|-7.6797722996242||6.1949529118441|6.1949529118441|6.1949529118441|6.1949529118441|6.1949529118441|6.1949529118441|6.1949529118441|6.0610589392872|5.9601264670924|5.9359144456204|5.9359144456204||5.9359144456204|5.5369047861427|5.1502276240819|4.6989309058182||-5.9221836986255|-5.9221836986255|-5.9221836986255|-5.9221836986255|-5.9221836986255|-5.9221836986255|-6.0324264038615|-6.1776960943598|-6.2757734561914|-6.3222481702162|-6.4109238487204|-6.4109238487204|-6.450471015078|-6.8214197026116|-6.8214197026116|-6.8214197026116|-7.1215776454986|-7.4578638354474|5.8587408582009||5.8587408582009|5.8587408582009|5.8587408582009|5.8587408582009|5.8587408582009|5.8587408582009|5.8587408582009|5.8587408582009|5.8587408582009|5.8587408582009|5.600823300816|5.126516384259|5.126516384259|5.126516384259|5.126516384259|5.126516384259|5.126516384259|5.126516384259|5.126516384259|5.126516384259|5.126516384259|5.126516384259|5.126516384259|4.9663016204206|4.8705029002717|4.8705029002717|4.8705029002717|4.5316698807136|3.9863001260113|3.5938112374755|3.4057679834865|3.1486311028294|3.1007012735795|2.9704922112652|2.9704922112652|2.9254136121746|2.7415560610495|2.7415560610495|2.7415560610495|2.6168069846665|2.6168069846665|2.6168069846665|2.6168069846665|2.6168069846665|2.6168069846665|2.6168069846665|2.6168069846665|2.6168069846665|2.6168069846665|2.5870298685006|2.5759257815713|2.5759257815713|2.4139819784085|2.4139819784085|2.4139819784085|2.221135369398|-2.9916745877215|-2.9916745877215|-2.9916745877215|-2.9916745877215|-2.9916745877215|-2.9916745877215||-2.9916745877215|-2.9916745877215|-2.9916745877215|-2.9916745877215|-2.9916745877215|-2.9916745877215|-2.9916745877215|-2.9916745877215|-2.9916745877215|-2.9916745877215|-2.9916745877215|-3.1114525821077|-3.1114525821077|-3.1114525821077|-3.1702863404339|-3.1994625141428|-3.2566751164647|-3.2621867239859|-3.2621867239859|-3.2621867239859|-3.2621867239859|-3.3737684422496|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346||2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346||2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5955175102346|2.5950194929036|2.571360611694|2.529311749424||2.5276185506863|2.4128707508558|-3.3917253943564|-3.3917253943564|-3.3917253943564|-3.3917253943564|-3.3917253943564|-3.3917253943564|-3.4413614772294|-3.5555626730825|-3.5555626730825|-3.5555626730825|-3.5604115065514|-3.5604115065514|-3.5604115065514|-3.5604115065514|-3.5604115065514|-3.5604115065514|-3.5604115065514|-3.5604115065514|-3.5604115065514|-3.5604115065514|-3.5604115065514|-3.5604115065514|-3.5604115065514||-3.5604115065514|-3.684435002956|-3.732080258157|-3.732080258157|-3.7778669211888|-3.7881994178611|-3.7881994178611|-3.7881994178611|-3.7881994178611|-3.8814771628731|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.9113542184679|2.8701039314085|2.8701039314085|2.6128931840055
02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE|9.846973512279|9.846973512279|9.846973512279|9.846973512279||9.846973512279|9.846973512279|9.846973512279|9.846973512279|9.846973512279|9.846973512279|9.846973512279|9.846973512279|9.846973512279|9.846973512279|9.846973512279|9.846973512279|9.846973512279|9.846973512279|9.846973512279|9.846973512279|9.846973512279|9.846973512279|9.174639824994||9.174639824994|9.174639824994|9.174639824994|9.174639824994|9.174639824994|7.8267298177768|7.8267298177768|7.8267298177768|7.8267298177768|7.8267298177768|7.8267298177768||7.8267298177768|7.8267298177768|7.8267298177768|7.8267298177768||7.8258113282576|7.7443623950897|7.7443623950897|7.7443623950897|7.7443623950897|-9.9029345058878|-9.9029345058878|-9.9029345058878|-9.9029345058878|-9.9029345058878|-9.9029345058878|-9.9029345058878|-9.9029345058878|-9.9029345058878|-10.102427538179|-10.135474796585|-10.377217818617|-10.377217818617|-10.377217818617||-10.377217818617|-10.377217818617|-10.377217818617|-10.377217818617|-10.458575462102|-10.591472968789|8.4694161149991|8.4694161149991|8.4694161149991|8.4694161149991|8.4694161149991|8.4694161149991|8.1840731008332|7.6584145607199|7.6389325527842|7.3035365374546|6.7915127495723|6.7915127495723|6.7915127495723|6.7915127495723|6.7915127495723|6.7915127495723|6.7915127495723|6.7915127495723|6.7915127495723|6.7915127495723|6.7915127495723|6.7915127495723|6.7915127495723|6.7915127495723|6.7915127495723|6.7915127495723|6.7915127495723|6.7915127495723|6.7915127495723|6.7915127495723|6.7915127495723|6.7915127495723|6.7915127495723|6.6374268934869|6.6374268934869|6.6374268934869|6.6374268934869|6.6374268934869|6.6374268934869|6.6374268934869|6.6374268934869|6.6374268934869|6.6374268934869|6.6374268934869|6.6374268934869|6.6374268934869|6.6374268934869|6.6374268934869|6.6374268934869|6.6374268934869|6.6374268934869|6.6374268934869|6.6374268934869|6.6374268934869|6.6374268934869|6.6374268934869||6.6374268934869|6.6374268934869|6.4726963226159|6.1756935030453|6.1756935030453|6.1756935030453|-7.0720856286637|-7.0720856286637|-7.0720856286637|-7.0720856286637|-7.0720856286637|-7.0720856286637|-7.0720856286637|-7.0720856286637|-7.0720856286637|-7.0720856286637|-7.0720856286637|-7.0720856286637|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545||-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2655691044545|-7.2773692834789|-7.2773692834789|-7.2951124009355|-7.2951124009355|-7.2951124009355||-7.3540046778278|-7.3540046778278|-7.3540046778278|-7.3540046778278|-7.3540046778278|-7.3540046778278|-7.3540046778278|-7.3540046778278|-7.3540046778278|-7.3540046778278|-7.3540046778278|-7.3540046778278|-7.3540046778278|-7.3540046778278|-7.3901814393425|-7.3901814393425|-7.3901814393425||-7.3901814393425|-7.506312495274|-7.6026133366929|-7.6026133366929|-7.6026133366929|-7.6026133366929|-7.6359591559686|-7.9410657701799|-7.9603506523049|-8.2118076121579|-8.2118076121579|-8.2118076121579|-8.3733928213494|-8.3733928213494|-8.3733928213494|-8.3733928213494|-8.3733928213494|-8.3733928213494|-8.3733928213494|-8.3733928213494|-8.3733928213494|-8.3733928213494|-8.3733928213494|-8.3733928213494|-8.3733928213494||-8.3733928213494|-8.5260141898247|-8.5260141898247|-8.5260141898247|-8.5260141898247|-8.5260141898247|-8.5260141898247|-8.5260141898247|-8.5260141898247|-8.8333488359553|-9.103815344313|-9.103815344313|-9.103815344313|-9.1464616759389|-9.4849574018153|-9.5727304803698|-9.5924782871504|-9.726087318449|-9.846589024897|-9.846589024897|-10.033004876561|-10.033004876561|-10.286449455097|-10.297494037555|-10.297494037555|-10.297494037555|-10.297494037555|-10.297494037555|-10.345826316328|-10.360597014984|-10.360597014984
02017|6428|/equities/novellus-sys|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE|-2.4153384936177|-2.4153384936177|-2.4153384936177|-2.4153384936177||-2.4153384936177|-2.4153384936177|-2.4153384936177|-2.4153384936177|-2.4153384936177|-2.4153384936177|-2.457320545815|1.7018073934325|1.7018073934325|1.7018073934325|1.7018073934325|1.7018073934325|1.7018073934325|1.7018073934325|1.5468685551803|1.5468685551803|1.5468685551803|1.5468685551803|1.5468685551803||1.5468685551803|1.5177817393586|1.4806020446668|1.4717800096284|1.4353111535985|1.3753457633079|1.2631619139314|0.74174189741162|0.74174189741162|0.74174189741162|0.74174189741162||0.74174189741162|0.74174189741162|0.74174189741162|0.74174189741162||0.74174189741162|0.65860751080841|0.65860751080841|0.63175832351413|0.57169350673057|0.52750902362772|0.48354848282702|-0.59297239852664|-0.59297239852664|-0.59297239852664|-0.59297239852664|-0.59297239852664|-0.59297239852664|-0.59297239852664|-0.59297239852664|-0.59297239852664|-0.59297239852664|-0.59297239852664|-0.59297239852664||-0.59297239852664|-0.59297239852664|-0.59297239852664|-0.59297239852664|-0.59297239852664|-0.59297239852664|-0.59297239852664|-0.59297239852664|-0.60294155525627|-0.6379906060239|0.51543675411051|0.51543675411051|0.51543675411051|0.51543675411051|0.51543675411051|0.51543675411051|0.51543675411051|0.51543675411051|0.51543675411051|0.51543675411051|0.51543675411051|0.51543675411051|0.50410552177222|0.50410552177222|0.50410552177222|0.50410552177222|0.50410552177222|0.50410552177222|0.50410552177222|0.50410552177222|0.50410552177222|0.50410552177222|0.50410552177222|0.50410552177222|0.50410552177222|0.49450082749561|-0.56482082046904|-0.56482082046904|-0.56482082046904|-0.56482082046904|-0.56603380512855|-0.56603380512855|-0.56603380512855|-0.56603380512855|-0.56603380512855|-0.56603380512855|-0.56603380512855|-0.56603380512855|-0.58078199538547|-0.58400153950188|-0.58400153950188|-0.58400153950188|-0.58660298442092|-0.58660298442092|-0.58660298442092|-0.58660298442092|-0.58660298442092|-0.58660298442092|-0.58660298442092|-0.58660298442092|-0.59989776219755|-0.60367029635807||-0.62140468313247|-0.62140468313247|-0.63129317483233|-0.63129317483233|-0.64161385566045|-0.64161385566045|-0.64161385566045|-0.64161385566045|-0.64161385566045|-0.64161385566045|-0.64161385566045|-0.64161385566045|-0.64161385566045|-0.64161385566045|-0.65739872521878|-0.6604874704361|-0.67843050471942|-0.68143944731466|-0.68329526576147|-0.68329526576147|-0.68329526576147|0.53675535542156|0.53675535542156|0.53675535542156|0.53675535542156|0.53675535542156|0.53675535542156|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429||0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429||0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.51576868426429|0.50317633959571|0.47900147474385|0.47044985593646|0.47044985593646|0.47044985593646|0.47044985593646|0.47044985593646|0.47044985593646|0.47044985593646|0.47044985593646||0.47044985593646|0.47044985593646|0.47044985593646|0.47044985593646|0.44238872661955|0.43127949427008|0.43127949427008|0.43127949427008|0.43127949427008|0.43127949427008|0.43127949427008|0.43127949427008|0.43127949427008|0.43127949427008|0.43127949427008|0.41737723891867|0.3999117461973|-0.55372117207147|-0.55372117207147|-0.55372117207147|-0.55372117207147|-0.55372117207147|-0.55372117207147|-0.55372117207147|-0.55372117207147||-0.55372117207147|-0.55372117207147|-0.55372117207147|-0.55372117207147|-0.55372117207147|-0.55372117207147|-0.55372117207147|-0.55372117207147|-0.55372117207147|-0.57145040449939|-0.59372268415647|-0.59900853310645|-0.61925393646094|-0.63334881106055|-0.68055146644553|-0.70273702024482|-0.70273702024482|-0.7037150193343|-0.7037150193343|-0.7037150193343|-0.72523335164228|-0.74220384595243|-0.74220384595243|-0.74220384595243|-0.74220384595243|-0.74220384595243|-0.76988759236698|-0.77903066627587|-0.80365631658786|-0.80365631658786|-0.80365631658786
02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE|96.3724354509|96.3724354509|96.3724354509|96.3724354509||96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509||96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509||96.3724354509|96.3724354509|96.3724354509|96.3724354509||96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|96.3724354509|95.211596674774|93.253497944254|93.253497944254|93.253497944254|93.253497944254|93.253497944254||93.253497944254|92.751661364655|91.857958970711|91.108495483483|91.108495483483|88.078392504562|88.078392504562|88.078392504562|88.078392504562|88.078392504562|88.078392504562|88.078392504562|88.078392504562|88.078392504562|88.078392504562|88.078392504562|88.078392504562|88.078392504562|88.078392504562|88.078392504562|88.078392504562|85.501656017951|85.501656017951|85.501656017951|85.501656017951|85.501656017951|85.501656017951|82.980731604554|79.888492799661|79.888492799661|78.436023426838|78.436023426838|78.436023426838|77.172552427525|75.07941684113|74.405335458518|74.405335458518|74.405335458518|74.297804839219|74.297804839219|74.297804839219|74.297804839219|73.208319600579|73.208319600579|73.208319600579|73.208319600579|73.208319600579|73.208319600579|73.208319600579|73.208319600579|73.208319600579|73.208319600579|73.208319600579|73.208319600579|73.208319600579|73.208319600579|73.208319600579|73.208319600579|73.208319600579|-80.759547614759|-80.759547614759|-80.759547614759||-80.759547614759|-80.759547614759|-80.759547614759|-80.759547614759|-80.759547614759|-80.759547614759|-80.759547614759|-82.250606748468|-82.566464574104|-82.566464574104|-82.566464574104|-82.566464574104|-82.566464574104|-82.566464574104|-82.566464574104|-82.566464574104|-84.195795649693|77.002443017274|77.002443017274|77.002443017274|77.002443017274|77.002443017274|77.002443017274|77.002443017274|77.002443017274|77.002443017274|77.002443017274|77.002443017274|77.002443017274|77.002443017274|77.002443017274|77.002443017274|74.837695322334|73.910705577333|73.534723505929|73.015433242536|72.453130048264|72.453130048264|72.232323319083|72.232323319083||72.232323319083|72.232323319083|72.232323319083|72.232323319083|72.232323319083|70.61341503634|69.747682237779|69.307674260966|69.307674260966|69.307674260966||69.307674260966|69.307674260966|69.307674260966|69.307674260966|69.307674260966|69.307674260966|69.307674260966|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048||-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|-78.624324560048|67.596456187741|67.596456187741|67.596456187741|66.665609193925|65.807895052305|64.88710717346|63.38650776706|-74.728116826705|-74.728116826705|-74.728116826705|-74.728116826705|-74.728116826705||-74.728116826705|-74.728116826705|-74.728116826705|-74.728116826705|-74.728116826705|-74.728116826705|-74.728116826705|-74.728116826705|-74.728116826705|-76.789854928842|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.204734216533|-78.43831866141|-80.963590643615|-80.963590643615
02020|1164147|/equities/acutus-medical-inc|R2000GROWTH|-0.00041351663430799|-0.00043724070534777||-0.00046360078428085|||-0.00049288976087317|-0.00052543306819797|-0.00056159229855885||-0.00060176922118206|-0.00064641024631895|-0.00069601138535995|||||||-0.00075112376207216|-0.00081235973619685|-0.0008803997074465|-0.00095599967550166|-0.0010399996400074||||-0.0011333329339027|-0.0012370365937863|-0.0013522628825459|-0.0014802920922788||-0.0016225467697597||-0.0018306075321664|-0.0019228972413682||-0.002114330268748|-0.0023770336421533|-0.0024800373648359|-0.002655597074561||0.0018271142530244|0.0001356825714288|-0.00070479714387356|-0.00077199682680728|-0.00084666314117809||-0.0010296257210912|0.00014090391737218|0.00014090391737218|0.00014090391737218|0.00014090391737218|0.00014090391737218|0.00014090391737218|0.00014090391737218|2.2632081997197E-5|2.2632081997197E-5|2.2632081997197E-5||2.2632081997197E-5|||-0.00038596435911311|-0.00041773817707346|-0.00042560268274514|-0.00042560268274514|-0.00046178075888682|||0.00023135474204687|0.00021389030137247|0.00021389030137247|0.00021389030137247|0.00021389030137247|0.00021389030137247||0.00021389030137247|0.00021389030137247|0.00021389030137247|0.00021389030137247|0.00021389030137247|0.00021389030137247|0.00021389030137247|0.00021389030137247|0.00021389030137247|-8.3225850078702E-5|-8.3225850078702E-5|-8.3225850078702E-5|-8.3225850078702E-5|-8.3225850078702E-5|-8.3225850078702E-5|-8.3225850078702E-5|-8.3225850078702E-5|-8.3225850078702E-5|-8.3225850078702E-5|-0.0012749701976697|-0.0012749701976697||-0.0013833002245163|-0.0014814446912681|-0.0015904940987702|-0.0017116601071057|-0.0018462890052564|||||||-0.0019139370186276|-0.0019139370186276||0.00087059406155487||0.00087059406155487|0.00087059406155487||-0.0017943284262397||-0.0017943284262397|-0.0019492538080552|-0.0022547264802502|-0.0023885849725141||-0.0026587468874255|-0.0026587468874255|-0.0028986076500561|-0.0031651196085345|-0.0034612440068439|-0.0037902711160766||-0.0041558567930017|-0.0045352630879963|-0.0045352630879963|-0.0045352630879963|-0.0054086256563253||-0.0054371921478443|-0.0054371921478443|-0.0059857690505214||-0.0065952989423849|-0.0072725543777888|-0.0080250604171265||||-0.0088611782386128|-0.0094057756564846|-0.0094057756564846||-0.010095306253544|||-0.011961451420101|-0.012140501548329|-0.014243211776744||-0.014243211776744|-0.015125790946214|-0.015456434291461|-0.016551593664816||0.025764895685642|||||-0.0090890046412838||-0.010098893931078|-0.012582585117766||-0.012582585117766|-0.013213983447171|||-0.013659981637026|-0.014533312912353|-0.015948125461606|-0.01752013940522|-0.019383488227298|-0.020714986944842|-0.022849985518689|-0.025361094977412|-0.027795660999893|-0.030061845581059|-0.033102050644306|-0.035807834089956||-0.037247303395658||||-0.037247303395658|-0.037247303395658|-0.043435892642797||-0.047262102888134||-0.048347062683396|-0.048347062683396|-0.048347062683396|-0.048347062683396|-0.048347062683396|-0.048347062683396|-0.048347062683396||-0.048347062683396|-0.048347062683396|-0.048347062683396|-0.052106687387443|-0.052106687387443|-0.052106687387443|-0.052106687387443||-0.052106687387443|-0.052106687387443|-0.052106687387443||-0.054731587934542|-0.054731587934542||-0.055235654797871|-0.055580727686176|-0.056961920448682|-0.059968243623267|-0.060989715873083|-0.062783017306282|-0.063060146997178|-0.063060146997178|-0.063060146997178|-0.063060146997178|-0.065477941245728|-0.068329399855478|-0.068329399855478|-0.068329399855478|-0.068329399855478|-0.068329399855478|-0.068329399855478|-0.068329399855478|-0.068329399855478|-0.068329399855478|-0.068329399855478|-0.068329399855478|-0.068329399855478|-0.070042331728751|-0.070042331728751|-0.070042331728751|-0.070042331728751|-0.070042331728751
02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE|-1.6206311798313|-1.6206311798313|-1.6206311798313|-1.6206311798313||-1.6206311798313|-1.6206311798313|-1.6206311798313|-1.6206311798313|-1.6206311798313|-1.6755410401326|-1.6755410401326|-1.6755410401326|-1.6755410401326|-1.6755410401326|-1.6833789975888|1.3483986125052|1.3483986125052|1.3483986125052|1.3483986125052|1.3483986125052|1.3090429356429|1.1867143898908|1.1182584504659||1.1182584504659|-1.3441568340973|-1.3441568340973|-1.3441568340973|-1.3441568340973|-1.3482675143672|-1.3482675143672|-1.3482675143672|-1.3482675143672|-1.3511957367498|-1.3511957367498||-1.3635508307968|-1.3900564786631|-1.4144865136456|-1.4144865136456||-1.4144865136456|-1.4144865136456|-1.4144865136456|-1.4144865136456|-1.4291191055833|-1.4291191055833|-1.460132295827|-1.5312581470056|-1.5708423312553|-1.5832805073734|-1.5832805073734|-1.5832805073734|-1.5832805073734|-1.5832805073734|-1.5832805073734|-1.5832805073734|-1.5832805073734|-1.5832805073734|-1.5832805073734||-1.5832805073734|-1.5832805073734|-1.5832805073734|-1.5832805073734|-1.5832805073734|-1.5832805073734|-1.5832805073734|-1.5832805073734|-1.5832805073734|-1.5832805073734|-1.5832805073734|-1.5832805073734|-1.5832805073734|-1.5832805073734|1.266206314906|1.266206314906|1.266206314906|1.266206314906|1.266206314906|1.266206314906|1.266206314906|1.266206314906|1.266206314906|1.266206314906|1.266206314906|1.266206314906|1.266206314906|1.266206314906|1.266206314906|1.266206314906|1.266206314906|1.266206314906|1.266206314906|1.266206314906|1.266206314906|1.266206314906|1.266206314906|1.2235625019167|1.1639584093728|1.152834035211|1.152834035211|1.152834035211|1.152834035211|1.1048155573266|1.0853506555444|1.0526118863828|-1.2678147781516|-1.2678147781516|-1.2678147781516|-1.2678147781516|-1.2678147781516|-1.2678147781516|-1.2678147781516|-1.2678147781516|-1.2678147781516|-1.2678147781516|-1.2678147781516|-1.2678147781516|-1.2678147781516|-1.2678147781516|-1.3159053048188|-1.3251917284573||-1.3251917284573|-1.3329908231723|-1.3386776720786|-1.3386776720786|-1.3386776720786|-1.3386776720786|-1.3386776720786|-1.3386776720786|-1.3386776720786|-1.3386776720786|-1.3386776720786|-1.3386776720786|-1.3386776720786|-1.3386776720786|-1.3463186709545|-1.3463186709545|-1.3463186709545|-1.3463186709545|-1.3463186709545|-1.3463186709545|-1.3463186709545|-1.3463186709545|-1.3463186709545|1.0450305000132|1.0450305000132|1.0450305000132|1.0450305000132|1.0450305000132|1.0450305000132|1.0450305000132|1.0450305000132|1.0450305000132|0.92920061782397|0.91550068541143|0.8662699292795|0.8662699292795|0.8662699292795|0.74086655959995|0.71372782042774|0.71372782042774||0.71372782042774|0.71372782042774|0.71372782042774|0.71372782042774|0.71372782042774|0.71372782042774|0.64916612429919|0.59046144533491|0.57865440056223|0.57865440056223||0.57865440056223|0.57865440056223|0.57865440056223|0.57865440056223|0.57865440056223|0.57865440056223|0.57865440056223|0.57865440056223|0.57865440056223|0.54293817729307|0.53264630529495|0.53264630529495|0.53264630529495|0.53264630529495|0.53264630529495|0.53264630529495|0.50718404783152||0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.50718404783152|0.48973782673304|0.44072537637225|-0.66782853834856|-0.66782853834856||-0.66782853834856|-0.66782853834856|-0.66782853834856|-0.66782853834856|-0.66782853834856|-0.66782853834856|-0.66782853834856|-0.66782853834856|-0.66782853834856|-0.66782853834856|0.43192111442043|0.43192111442043|0.43192111442043|0.43192111442043|0.43192111442043|-0.46597652590326|-0.46645724283381|-0.49692421110387|-0.50988891722886|-0.51010296726336|-0.51010296726336|-0.53190886736036|-0.55903205507465|-0.56654117928024|-0.57173465441858|-0.57816071257762|-0.59210645031257|-0.59210645031257|-0.61627187876029|-0.61627187876029|-0.61627187876029
02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE|6.6832701372775|6.541966456801|6.475518485606|6.4189094401071||6.3752860265109|6.3752860265109|6.3752860265109|6.1825400940945|6.1225445394571|6.0214383475047|5.953369127552|5.953369127552|5.953369127552|5.953369127552|5.953369127552|5.953369127552|5.953369127552|5.953369127552|5.953369127552|5.953369127552|5.953369127552|5.8334729611766|5.8334729611766||5.8334729611766|5.8334729611766|5.7030258377273|5.6977005686977|5.6977005686977|5.6977005686977|5.6977005686977|5.6977005686977|5.6977005686977|5.6977005686977|5.6977005686977||5.6977005686977|5.6977005686977|5.6977005686977|5.6977005686977|5.6977005686977|5.6977005686977|5.6977005686977|5.6977005686977|5.6977005686977|5.6977005686977|5.6977005686977|5.6977005686977|5.6977005686977|5.6977005686977|5.6977005686977|5.6977005686977|5.6977005686977|5.6977005686977|5.6977005686977|5.6977005686977|5.6977005686977|5.6710809821098|5.6710809821098|5.6710809821098||5.5184233049782|5.2499892481505|-6.0141449842063|-6.0141449842063|-6.0806423804896|-6.0806423804896|-6.21932486933|-6.3998053542058|-6.4672835393394|-6.506574918385|-6.506574918385|-6.506574918385|-6.506574918385|-6.506574918385|-6.6045276870944|-6.6683979847081|-6.6683979847081|-6.7718313113459|-6.8229885215797|-6.8229885215797|5.9986404715602|5.9986404715602|5.9986404715602|5.8471463151127|5.8471463151127|5.8471463151127|5.8471463151127|5.8415617878408|5.8415617878408|5.8415617878408|5.8415617878408|5.8415617878408|5.8415617878408|5.8415617878408|5.8415617878408|5.8415617878408|5.8415617878408|5.8415617878408|5.8077742716969|5.7614002960332|5.7614002960332|5.6579448666184|5.5268830685714|5.4958704778967|5.4958704778967|5.4958704778967|5.4958704778967|5.4958704778967|5.4958704778967|5.4958704778967|5.4958704778967|5.4958704778967|5.4958704778967|5.4958704778967|5.4958704778967|5.4958704778967|5.4958704778967|5.4958704778967|5.4958704778967|5.4729586547311|5.4729586547311|5.4729586547311||5.4729586547311|5.4729586547311|5.4729586547311|5.4729586547311|5.4729586547311|5.4729586547311|5.4729586547311|5.4729586547311|5.4729586547311|5.4729586547311|5.4729586547311|5.4729586547311|5.4729586547311|5.4729586547311|5.4729586547311|5.4729586547311|5.4729586547311|5.4729586547311|5.4729586547311|5.4729586547311|5.4729586547311|5.4729586547311|5.333836167069|5.333836167069|5.333836167069|5.225095608733|5.2187173133668|5.1819080252975|5.1167919169701|5.1167919169701|5.1167919169701|5.1167919169701|5.1167919169701|5.1167919169701|4.7500603612773|4.7500603612773|4.7500603612773|4.6489562388385|4.57828459432|4.576813530565||4.576813530565|4.576813530565|4.576813530565|4.576813530565|4.576813530565|4.5331262478571|4.4671179331388|4.431875736299|4.3336115996814|4.3336115996814||4.2817130796088|4.2688989011316|4.2688989011316|4.2494222946494|4.2494222946494|4.2494222946494|4.2008536739517|4.2008536739517|4.1787262673035|4.059140390252|4.0323781372164|3.9207303174415|3.9207303174415|3.9207303174415|3.9207303174415|3.9207303174415|3.9207303174415||3.9207303174415|3.9207303174415|3.9207303174415|3.9207303174415|3.9158116323064|3.8770684381668|3.8683535942705|3.8112260378369|3.7646956749502|3.7052173954185|-4.4090923880524|-4.4090923880524|-4.4090923880524|-4.4090923880524|-4.4090923880524|-4.4090923880524|-4.4090923880524|-4.4090923880524|-4.4090923880524|-4.4090923880524|-4.4090923880524|-4.4090923880524|-4.4090923880524|-4.4090923880524|-4.4090923880524||-4.4090923880524|-4.4090923880524|-4.4734988534019|-4.4734988534019|-4.4734988534019|-4.4734988534019|-4.4734988534019|-4.4734988534019|-4.4734988534019|-4.4930542667228|-4.8997825074547|-4.9053178363809|-4.9053178363809|-5.0459087219248|4.4398216483527|4.4398216483527|4.4398216483527|4.4398216483527|4.2945242455197|4.0580000866762|4.0580000866762|4.0580000866762|4.0580000866762|4.0580000866762|4.0580000866762|4.0580000866762|4.0580000866762|4.0580000866762|4.0580000866762|4.0580000866762|4.0580000866762
02023|31071|/equities/jth-holding-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH|19.47173452696|19.47173452696|19.47173452696|19.47173452696||19.47173452696|19.47173452696|19.47173452696|19.47173452696|19.47173452696|19.47173452696|19.47173452696|19.47173452696|19.47173452696|19.47173452696|19.47173452696|19.47173452696|19.47173452696|19.47173452696|19.47173452696|19.47173452696|19.47173452696|19.47173452696|19.47173452696||19.47173452696|19.47173452696|19.47173452696|17.930162178954|17.930162178954|17.930162178954|17.930162178954|17.930162178954|17.930162178954|17.930162178954|17.930162178954||17.930162178954|17.930162178954|17.930162178954|14.021291030205|13.29810000874|11.68844531882|10.363778049286|10.196998417968|9.2041787234014|9.2041787234014|9.2041787234014|9.2041787234014|9.2041787234014|9.2041787234014|9.1074204540987|8.3816121526051|8.2577020799107|7.962396850739|-9.5727588459558|-9.5727588459558|-9.5727588459558|-9.5727588459558|-9.5727588459558|-9.5727588459558||-9.5727588459558|-9.5727588459558|-9.5727588459558|-9.7838982260565|-9.8388325416312|-9.8388325416312|-9.8388325416312|-9.9787419093142|-9.9787419093142|-9.9787419093142|-10.212324332368|-10.212324332368|-10.215429019589|-10.215429019589|-10.215429019589|-10.215429019589|-10.389698981863|-10.500220987114|-10.902973251114|-10.905262414133|-10.905262414133|-10.905262414133|-10.905262414133|-10.905262414133|-10.905262414133|-10.905262414133|-11.300269223491|-11.3952269038|-11.698123874536|-11.879989734608|-11.879989734608|-11.879989734608|-11.879989734608|-11.879989734608|-11.879989734608|-11.879989734608|-11.879989734608|-11.879989734608|-11.879989734608|-11.879989734608|-11.879989734608|-12.098767720729|-12.098767720729|-12.098767720729|-12.600897589292|10.588713341386|10.588713341386|10.588713341386|10.588713341386|10.588713341386|10.588713341386|10.588713341386|10.588713341386|10.588713341386|10.588713341386|10.588713341386|10.588713341386|10.588713341386|10.588713341386|10.588713341386|10.588713341386|10.588713341386||10.588713341386|10.588713341386|10.588713341386|10.588713341386|10.588713341386|10.588713341386|10.588713341386|10.588713341386|10.588713341386|10.588713341386|10.588713341386|10.588713341386|10.588713341386|10.588713341386|10.412014993729|10.249983558723|9.9543871821547|9.9543871821547|9.9014298056656|9.8776009341543|9.8776009341543|9.8776009341543|9.8776009341543|9.8776009341543|9.8776009341543|9.8776009341543|9.8776009341543|9.8776009341543|9.8776009341543|9.8776009341543|9.8776009341543|9.7567841499453|9.6985908751088|9.6985908751088|9.6985908751088|9.6985908751088|9.5312342383682|9.1074827223154|8.9599806499848|8.8722004043139||8.8046674846584|8.4958003491071|-9.7820599724182|-9.7820599724182|-9.7820599724182|-9.7820599724182|-9.7820599724182|-9.7820599724182|-9.7820599724182|-9.9822886971774||-10.07254335926|-10.245047702238|-10.318942429671|-10.480997008361|-10.672280013868|-10.777443836143|-10.777443836143|-10.88582128729|-10.893935098428|-10.893935098428|-10.893935098428|-11.126484171305|-11.19679480538|-11.19679480538|-11.19679480538|-11.19679480538|-11.19679480538||-11.19679480538|-11.19679480538|-11.19679480538|-11.19679480538|-11.19679480538|-11.19679480538|-11.19679480538|-11.200638463598|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361||-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.208317479361|-11.381316893697|-11.381316893697|-11.381316893697|-11.773235366742|-12.381489274679|-12.70254341516|-12.816019027728|-12.816019027728|-13.124577064534|-13.150085735343|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327|11.247245459327
02025|20984|/equities/chicos-fas-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE|72.331347558342|72.331347558342|72.331347558342|72.331347558342||72.331347558342|72.331347558342|72.268758770667|72.268758770667|72.235397558694|72.235397558694|72.235397558694|72.235397558694|72.235397558694|72.09322621237|72.09322621237|72.09322621237|72.09322621237|72.09322621237|72.067730673203|72.067730673203|72.067730673203|71.986367075586|71.943299661624||71.943299661624|71.941439931644|71.876044080271|71.790051351669|71.712844855847|71.712844855847|71.658156508938|71.643786027184|71.480316773775|71.402453061307|71.402453061307||71.402453061307|71.402453061307|71.310615350102|71.281744358096|71.281744358096|71.204967991874|71.204967991874|71.204967991874|71.204967991874|71.043298633414|70.853110321713|70.739011349891|70.623345656101|70.459272273055|70.259428561284|70.259428561284|70.259428561284|70.259428561284|70.259428561284|70.072755369819|70.072755369819|69.93668042441|69.93668042441|69.93668042441||69.676032821556|69.418369920408|69.046804065346|68.811659154414|68.811659154414|68.811659154414|68.498132528492|68.498132528492|68.485697655355|68.330781835622|68.160312964194|67.549232405284|67.070260703408|66.738068143354|66.517298530457|66.185889799195|65.797101743572|65.387331388122|64.903704746703|64.333559575059|63.976177814247|63.583528971939|63.190031343333|43.043221473528|43.043221473528|43.043221473528|43.043221473528|43.043221473528|43.043221473528|43.043221473528|43.043221473528|43.043221473528|43.043221473528|43.043221473528|42.218023935769|-48.289102146095|-48.289102146095|-48.289102146095|-48.289102146095|-48.289102146095|-48.289102146095|-48.289102146095|-48.289102146095|-48.289102146095|-48.289102146095|-48.289102146095|-48.289102146095|-48.289102146095|-48.289102146095|-48.289102146095|-48.289102146095|-48.289102146095|-48.289102146095|-48.289102146095|-48.289102146095|43.000641555589|43.000641555589|43.000641555589|43.000641555589|42.310285594197|42.310285594197|42.310285594197||42.310285594197|42.310285594197|40.856430294482|39.504644449517|39.163863985588|39.058640593775|39.058640593775|39.058640593775|39.058640593775|39.058640593775|39.058640593775|38.663322047549|38.663322047549|38.237756398489|38.237756398489|38.237756398489|38.237756398489|32.527685009958|32.061871249943|31.862933728201|31.862933728201|31.862933728201|31.862933728201|29.674261442799|29.674261442799|29.257514282485|28.932478357739|28.932478357739|28.932478357739|28.932478357739|28.932478357739|28.87505641235|28.87505641235|28.87505641235|28.87505641235|-33.161779365254|-33.161779365254|-33.161779365254|-33.161779365254|-33.161779365254||-33.422421559647|-33.422421559647|-33.422421559647|-33.844191773021|-34.477681954576|-34.477681954576|-34.477681954576|-34.477681954576|-34.477681954576|-34.639090043387||-35.275655938609|-36.35545063176|-36.814779177399|30.939179179409|30.939179179409|30.939179179409|30.939179179409|30.939179179409|30.939179179409|29.120190146209|29.120190146209|28.225211570264|26.401294652622|-33.116864564864|-33.116864564864|-33.116864564864|-33.116864564864||-33.116864564864|-33.116864564864|-33.116864564864|-33.116864564864|-33.116864564864|-33.116864564864|-33.116864564864|-33.116864564864|-33.116864564864|-33.116864564864|-33.116864564864|-33.116864564864|-33.116864564864|-35.616238676672|27.33312292849|27.33312292849|26.622776417514|26.622776417514|25.917250532331|-31.655539853741|-31.655539853741|-31.655539853741|-31.655539853741|-31.655539853741|-31.655539853741||-31.655539853741|-31.655539853741|-31.655539853741|-31.655539853741|-31.655539853741|-31.655539853741|-31.680044341274|-32.961010409221|-32.961010409221|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868|-33.849052517868
02027|1169493|/equities/viant-technology|R2000GROWTH|-10.960585429316|-10.960585429316|-11.136484386794|-11.506093557535||-11.580659186242|-11.805171263878|-12.23643489752|-12.397208483546|-12.397208483546|-12.651898153986|-12.775998071791|-13.089442310467|11.193646230205|11.193646230205|11.193646230205|11.193646230205|11.193646230205|11.193646230205|11.193646230205|11.193646230205|11.193646230205|10.842168650978|10.842168650978||10.842168650978|10.807109589211|10.807109589211|10.807109589211|10.807109589211|10.807109589211|10.807109589211|10.807109589211|10.807109589211|10.807109589211|10.807109589211||10.807109589211|10.807109589211|10.70124640243|10.70124640243|10.606940955771|10.548302333768|10.548302333768|10.548302333768|10.548302333768|10.548302333768|10.548302333768|10.548302333768|10.548302333768|10.548302333768|10.548302333768|10.548302333768|10.219891885051|10.017657336404|9.7683427118103|9.7683427118103|9.5159358738573|9.3329844208461|9.1965604062325|9.1487841866023||8.7842277447272|8.7842277447272|8.7842277447272|8.7842277447272|8.7842277447272|8.7842277447272|8.7842277447272|8.7842277447272|8.7842277447272|8.7842277447272|8.735886511967|8.3497236942421|-9.4150340355444|-9.4150340355444|-9.4150340355444|-9.4150340355444|-9.4150340355444|-9.4150340355444|-9.4150340355444|-9.4150340355444|-9.4150340355444|-9.4150340355444|-9.4150340355444|-9.4150340355444|-9.4150340355444|-9.4150340355444|-9.4150340355444|-9.4150340355444|-9.4150340355444|-9.5931236482615|-9.5931236482615|-9.5931236482615|-9.5931236482615|-9.5931236482615|-9.5931236482615|-9.5931236482615|-9.5931236482615|-9.5931236482615|-9.5931236482615|-9.5931236482615|-9.7323595392433|-9.8088445517451|-9.9002708031109|-9.9002708031109|-10.111967306818|-10.321330367951|-10.543345564389|-10.543345564389|-10.543345564389|-10.681534942482|-10.681534942482|-10.681534942482|-10.999672077865|-11.202187978155|-11.202187978155|-11.238304878849|-11.238304878849|-11.238304878849|-11.238304878849|-11.238304878849|-11.238304878849|-11.238304878849||-11.238304878849|-11.238304878849|-11.238304878849|-11.238304878849|-11.238304878849|-11.238304878849|-11.238304878849|-11.413116430329|-11.703469089983|-11.88066520108|-12.061666535152|-12.130141045002|-12.351545520787|-12.768106668265|-14.501784873308|-14.770983404916|-15.31380672195|-15.31380672195|-15.620340821241|13.304590320211|13.304590320211|13.304590320211|13.304590320211|13.304590320211|13.304590320211|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021||-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021||-14.705434839021|-14.705434839021|-14.705434839021|-14.705434839021|-15.121377936216|-15.554364459616|-15.713610277842|-15.713610277842|-15.713610277842|-15.713610277842|-15.713610277842|-15.713610277842|-15.713610277842|13.322002269676|13.322002269676|13.322002269676|13.322002269676||13.322002269676|13.322002269676|13.322002269676|13.322002269676|13.322002269676|13.322002269676|13.322002269676|13.322002269676|12.636668737123|12.525945091097|12.525945091097|12.525945091097|12.525945091097|12.525945091097|12.401559700014|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025||-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.6509651025|-14.881322578132|-15.359691305889|-15.527538904621|-15.527538904621|-15.527538904621|-15.527538904621|-15.781740611083|-15.781740611083|-15.781740611083|-16.473045659603|-16.636111763386|-17.126879245339|-18.186533378559|-18.28781432465|-19.028960538741|-19.942594339631|-19.942594339631
02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE|54.365501460768|54.365501460768|54.365501460768|51.742780324858||51.260851983191|51.260851983191|51.260851983191|51.260851983191|51.260851983191|50.605392592882|47.355992999049|47.115822868549|47.115822868549|-51.475223005053|-51.475223005053|-51.475223005053|-51.475223005053|-51.475223005053|-51.475223005053|-51.475223005053|-51.475223005053|-51.475223005053|-51.475223005053||-51.475223005053|-51.475223005053|-51.475223005053|-51.475223005053|-51.475223005053|-51.475223005053|-51.475223005053|-51.475223005053|-51.475223005053|-51.484161321677|-51.484161321677||-51.484161321677|-53.107955235416|-54.719395816518|-55.194457140622||-55.194457140622|-55.194457140622|-55.194457140622|-55.194457140622|-55.194457140622|-55.194457140622|-55.194457140622|-55.194457140622|-55.194457140622|-55.194457140622|-55.194457140622|-55.194457140622|-55.194457140622|-55.194457140622|-55.194457140622|-55.194457140622|-55.194457140622|-55.194457140622|-55.194457140622||-55.194457140622|-55.194457140622|-55.194457140622|-55.194457140622|-55.194457140622|-55.194457140622|-55.194457140622|-55.197172472937|-55.791913880475|-55.791913880475|-55.791913880475|-55.791913880475|-55.791913880475|-55.791913880475|-55.919695899349|-55.919695899349|-55.919695899349|-55.919695899349|-55.919695899349|-56.979106105546|-57.777825726349|-57.777825726349|-57.777825726349|-57.777825726349|-57.777825726349|-57.777825726349|-57.777825726349|-57.777825726349|-57.777825726349|-57.777825726349|-57.777825726349|-57.777825726349|-57.777825726349|-57.777825726349|-57.777825726349|-57.777825726349|-57.777825726349|-58.398138246358|-59.177376863494|-60.014585412359|-61.246206615607|55.676660551353|55.676660551353|55.676660551353|55.676660551353|55.676660551353|55.676660551353|55.296174996336|55.296174996336|54.090737431583|54.090737431583|54.090737431583|54.090737431583|54.090737431583|54.090737431583|54.090737431583|54.090737431583|54.090737431583|53.720818088382|53.678191369362|53.678191369362|53.678191369362||53.678191369362|53.678191369362|52.214564490742|52.214564490742|52.214564490742|52.214564490742|52.214564490742|52.214564490742|52.214564490742|52.214564490742|50.670626508336|50.112596365192|49.753395977261|49.409884707401|49.393868678231|49.393868678231|48.31263377205|42.329928681099|42.329928681099|42.329928681099|42.329928681099|42.329928681099|42.329928681099|42.329928681099|42.329928681099|42.275475286602|41.956161134109|41.956161134109|41.956161134109|41.956161134109|41.956161134109|41.956161134109|41.956161134109|41.956161134109|41.956161134109|41.956161134109|41.956161134109|41.956161134109|41.956161134109|41.956161134109||41.956161134109|40.880181224992|40.029089936339|39.972321413979|39.799357330501|39.799357330501|39.799357330501|39.402620858285|38.957343810503|38.71842759815||38.591584880784|38.067835730411|38.067835730411|38.067835730411|38.067835730411|38.067835730411|37.690096239356|37.370660733413|37.354624164581|36.510561055877|36.510561055877|36.510561055877|36.510561055877|36.510561055877|36.510561055877|36.510561055877|36.510561055877||36.510561055877|36.510561055877|36.510561055877|36.510561055877|36.491221607767|36.270569047489|35.701986262552|35.701986262552|35.701986262552|34.698315670482|33.700827825532|33.700827825532|33.700827825532|33.523979396567|33.523979396567|32.527754910506|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625||-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-36.320586149625|-37.216207443268|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823|-37.569880784823
02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE|42.234497568213|41.239718248671|40.175132541993|40.103190104583||40.103190104583|39.971238991645|39.971238991645|39.971238991645|39.971238991645|39.971238991645|39.971238991645|39.971238991645|39.971238991645|39.294156918953|38.725729291119|38.512027592867|38.512027592867|38.512027592867|-44.255148859412|-44.255148859412|-44.255148859412|-44.255148859412|-44.255148859412||-44.255148859412|-44.255148859412|-44.255148859412|-44.824691583509|39.061490851062|39.061490851062|39.061490851062|39.061490851062|39.061490851062|39.061490851062|39.061490851062||39.061490851062|39.061490851062|39.061490851062|39.061490851062||39.061490851062|39.061490851062|39.061490851062|38.663645882758|38.149736211785|38.149736211785|38.149736211785|38.149736211785|38.149736211785|38.149736211785|38.149736211785|38.149736211785|38.149736211785|38.149736211785|38.149736211785|38.149736211785|38.149736211785|38.149736211785|38.149736211785||38.002072226215|37.646784153569|37.646784153569|37.646784153569|37.646784153569|36.983094470355|36.933437842631|36.859316549495|36.859316549495|36.859316549495|36.859316549495|36.859316549495|36.859316549495|36.859316549495|36.859316549495|36.859316549495|36.859316549495|36.859316549495|36.859316549495|36.859316549495|36.859316549495|36.859316549495|36.859316549495|35.805907260263|35.627531911036|35.627531911036|35.627531911036|35.627531911036|35.627531911036|35.627531911036|35.627531911036|35.627531911036|35.627531911036|35.627531911036|35.627531911036|35.627531911036|35.627531911036|35.627531911036|35.627531911036|35.627531911036|35.627531911036|35.437257238119|35.000285514957|33.882079586128|33.882079586128|33.882079586128|33.882079586128|33.882079586128|33.882079586128|33.882079586128|33.882079586128|33.882079586128|33.882079586128|33.882079586128|33.579202953024|33.484798755964|33.484798755964|33.308112611065|32.813456947814|32.602176064927|31.916304873845|31.322284379955||30.996029590084|30.996029590084|30.96878598184|30.96878598184|30.96878598184|30.96878598184|30.693287837788|30.693287837788|30.693287837788|30.693287837788|30.111066593379|29.836830779112|29.836830779112|29.836830779112|29.836830779112|29.836830779112|29.836830779112|29.836830779112|29.836830779112|28.987589593504|27.48565625678|27.30870392242|27.30870392242|27.30870392242|-29.389377577328|-29.389377577328|-29.796253715647|-30.468893513296|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212||27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212||27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|27.175572901212|26.60674691779|25.913330667356|25.828145046079|25.305161391192|24.636700959662|24.403976117214|24.403976117214|24.274295181322|24.274295181322||24.274295181322|24.274295181322|24.274295181322|24.274295181322|24.274295181322|24.274295181322|24.274295181322|24.274295181322|24.274295181322|24.274295181322|24.274295181322|24.274295181322|24.274295181322|24.274295181322|24.274295181322|23.869495544487|23.279994710346|22.510411615791|20.296290578248|-22.417147204757|-22.417147204757|-22.417147204757|-22.417147204757|-22.417147204757|-22.417147204757||-22.417147204757|-22.417147204757|-22.417147204757|-22.417147204757|-22.417147204757|-22.632941402197|-22.70187914504|-23.121826768086|-23.121826768086|-23.163695256098|21.046271972294|21.046271972294|21.046271972294|21.046271972294|21.046271972294|21.046271972294|21.046271972294|21.046271972294|21.046271972294|21.046271972294|21.034189838431|20.367434442332|20.330412167446|20.330412167446|19.761094280399|19.761094280399|19.309269795061|18.973926569895|18.973926569895|18.973926569895|18.973926569895
02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||1.8608154417652||||||||||||||-0.19078825497691|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.19078825497691||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02031|15966|/equities/us-ecology|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE|12.932875357324|12.932875357324|12.932875357324|12.932875357324||12.932875357324|12.932875357324|12.932875357324|12.932875357324|12.932875357324|12.932875357324|12.932875357324|12.932875357324|12.932875357324|12.932875357324|12.932875357324|12.932875357324|12.932875357324|12.932875357324|12.932875357324|12.932875357324|12.932875357324|12.50375012364|12.253454031351||12.253454031351|12.180554087298|12.17552702442|11.996074294728|11.996074294728|11.996074294728|11.492638746546|11.350987398676|11.261093571245|-12.559014490819|-12.559014490819||-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819||-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819||-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.559014490819|-12.727515674936|10.959447962288|10.959447962288|10.959447962288|10.959447962288|10.959447962288|10.959447962288|10.959447962288|10.905386507781|10.847558917343|10.847558917343|10.847558917343|10.847558917343|10.847558917343|10.847558917343|10.847558917343|10.52062107649|10.267634779508|10.204207189898|10.204207189898|10.204207189898|10.204207189898|10.204207189898|10.204207189898|10.204207189898|10.204207189898|10.204207189898|10.204207189898|10.204207189898||10.204207189898|10.002915718961|10.002915718961|10.002915718961|10.002915718961|10.002915718961|9.5693120457604|9.4568355853772|9.3575954233514|9.2046006824028|9.1222449569185|8.9146856177834|8.9146856177834|8.4885392574235|8.1834270057594|7.665941138788|-8.062078866787|-8.062078866787|-8.0692543557697|-8.1283449836491|-8.1283449836491|-8.3517719847094|-8.5870911398105|-8.5870911398105|-8.5870911398105|-8.5870911398105|-8.5870911398105|-8.5870911398105|-8.5870911398105|-8.5870911398105|-8.8426011975796|-8.8453102828288|-8.8453102828288|-8.8889540412175|-8.8889540412175|-8.8889540412175|-8.8889540412175|-8.8889540412175|-8.8889540412175|-8.8889540412175||-8.8889540412175|-8.8889540412175|-8.8889540412175|-8.8889540412175|-8.8889540412175|-8.8889540412175|-8.8889540412175|-8.8889540412175|-8.8889540412175|-8.9330992274637||-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637|-8.9330992274637||-8.9330992274637|-9.0375909089744|-9.0375909089744|-9.0375909089744|-9.0375909089744|-9.0375909089744|-9.0375909089744|-9.0375909089744|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1201780205963|-9.1635311053857||-9.3686458453718|-9.5097786966499|-9.9205673201517|-9.9205673201517|-9.9205673201517|-9.9205673201517|-9.9205673201517|-9.9205673201517|-10.195785891528|-10.961428390074|-12.362698910554|-12.679109279668|-12.791233107288|-12.903592265137|-13.222602752059|-13.415669709675|-13.464077400093|-13.657030024931|-13.909477727066|-13.955530979512|-14.091262134017|-14.091262134017|-14.091262134017|-14.091262134017|-14.091262134017|-14.105524366305|-14.105524366305|-14.105524366305|-14.105524366305|-14.198125389756|-14.198125389756
02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE|56.864309630028|56.864309630028|56.864309630028|56.864309630028||56.864309630028|56.864309630028|56.864309630028|56.864309630028|56.864309630028|56.811456399087|56.062807618383|56.037639576863|55.739337787577|55.739337787577|55.739337787577|55.739337787577|55.739337787577|55.739337787577|55.739337787577|55.739337787577|55.739337787577|55.739337787577|55.739337787577||55.739337787577|55.739337787577|55.739337787577|55.739337787577|55.739337787577|55.739337787577|55.739337787577|55.739337787577|55.739337787577|55.739337787577|55.739337787577||55.739337787577|55.739337787577|55.739337787577|55.739337787577||55.739337787577|55.739337787577|55.739337787577|55.739337787577|55.739337787577|55.739337787577|55.739337787577|55.739337787577|55.209417531457|55.209417531457|54.420375821288|53.660139504733|53.588787514898|53.588787514898|53.588787514898|52.914206883348|-56.787212263827|-56.787212263827|-56.787212263827||-56.787212263827|-56.787212263827|-56.787212263827|-56.787212263827|-56.787212263827|-56.787212263827|-56.787212263827|-57.32801425378|-57.858347653465|-58.231942394173|-58.231942394173|-58.231942394173|-58.231942394173|-58.231942394173|-58.231942394173|-58.231942394173|-58.231942394173|-58.335543986152|-58.335543986152|-58.335543986152|-58.335543986152|-58.335543986152|-58.335543986152|-58.335543986152|-58.335543986152|-58.335543986152|-58.335543986152|-58.335543986152|-58.335543986152|-60.379981539857|55.831072757904|55.831072757904|55.831072757904|55.831072757904|55.831072757904|55.831072757904|55.831072757904|55.831072757904|54.257025769755|53.035445164094|52.449452114216|52.449452114216|52.449452114216|52.214819060555|51.603494115806|51.603494115806|51.033048890406|50.844243956937|50.844243956937|50.844243956937|50.844243956937|50.844243956937|50.844243956937|50.844243956937|50.844243956937|50.844243956937|50.844243956937|50.844243956937|50.844243956937|50.796959542245|50.796959542245|50.796959542245||50.796959542245|50.660512764156|50.146680654089|49.688534009236|49.564481774721|48.056089445125|47.996337775519|47.996337775519|47.996337775519|47.440737957558|47.440737957558|47.440737957558|46.61688618616|46.414352074285|46.414352074285|46.414352074285|46.414352074285|46.414352074285|46.414352074285|46.414352074285|46.414352074285|46.414352074285|46.414352074285|46.083722899379|45.653025757407|45.613695102056|45.613695102056|45.613695102056|45.613695102056|45.613695102056|45.613695102056|45.613695102056|45.613695102056|45.613695102056|45.613695102056|44.749103922668|44.433217883508|44.433217883508|44.433217883508|44.433217883508||44.433217883508|43.648295376478|43.299773293269|43.101137670689|42.778209192679|-45.387960389682|-45.387960389682|-45.387960389682|-45.387960389682|-45.387960389682||-45.387960389682|-45.387960389682|-45.387960389682|-45.387960389682|-45.387960389682|-45.387960389682|-45.387960389682|-45.387960389682|-45.387960389682|-45.387960389682|-45.855341234418|-45.855341234418|-45.855341234418|43.271100322496|43.271100322496|43.271100322496|43.271100322496||43.271100322496|43.271100322496|43.271100322496|43.271100322496|43.271100322496|43.271100322496|43.271100322496|43.271100322496|43.271100322496|43.271100322496|41.558278710854|41.240031409277|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628||-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-45.097926216628|-48.284640503488|-49.242922269543|-49.242922269543|-49.242922269543|-49.603225529257|-49.603225529257|-49.603225529257|-49.603225529257|-49.603225529257|-49.603225529257|-49.603225529257|-49.603225529257|-49.603225529257|-49.603225529257|-49.603225529257|-49.603225529257|-49.603225529257|-49.603225529257|-49.603225529257|-50.767716738982|-50.865590569491
02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE|98.605995246475|98.341992771962|98.281845578857|98.281845578857||98.249830997992|98.159812491258|97.991048156872|97.991048156872|97.971744595098|97.971744595098|97.971744595098|97.929895260363|97.929895260363|97.775159891478|97.153792549098|96.944767396676|96.661963587588|96.488290925363|96.011433225583|95.450481633026|95.028316316426|94.892015891407|-97.020449294094||-97.020449294094|-97.020449294094|-97.020449294094|-97.020449294094|-97.020449294094|-97.020449294094|-97.020449294094|-97.020449294094|-98.074717457034|-99.571263347442|-100.5072337636||-100.86162714374|-100.86162714374|-100.86162714374|-100.86162714374||-100.86162714374|-100.86162714374|-100.86162714374|-100.86162714374|-100.86162714374|-100.86162714374|-100.86162714374|-100.86162714374|-100.86162714374|-100.86162714374|-100.86162714374|-100.86162714374|-100.86162714374|-100.86162714374|-100.86162714374|-100.86162714374|-100.86162714374|-101.18725536944|-101.18725536944||-101.93389710985|-102.42351416043|-102.42351416043|-102.42351416043|-102.42351416043|-102.42351416043|-103.95575458133|-107.441662395|-107.441662395|-108.53268282943|-111.02825888587|-112.58361645752|-113.0437541892|-113.0437541892|-113.0437541892|-113.0437541892|-113.0437541892|-113.0437541892|-113.0437541892|-113.0437541892|-113.78416993109|-114.08414281709|-114.08414281709|-114.08414281709|-114.08414281709|-114.08414281709|-114.08414281709|-114.08414281709|-114.08414281709|-114.08414281709|-114.08414281709|-114.08414281709|-114.08414281709|-114.08414281709|104.83291497493|104.83291497493|104.83291497493|104.83291497493|104.83291497493|102.49601433304|101.87660678984|101.87660678984|101.87660678984|101.25154690154|101.25154690154|101.25154690154|101.25154690154|101.25154690154|101.25154690154|101.25154690154|101.25154690154|101.25154690154|101.25154690154|101.25154690154|101.25154690154|100.97398421548|100.97398421548|100.97398421548|100.97398421548|100.97398421548|100.97398421548|100.97398421548||100.97398421548|100.97398421548|100.97398421548|100.62423724988|100.62423724988|100.62423724988|98.898042677272|98.513382380129|97.354042522246|96.71075025326|95.712742336658|-103.83982270231|-103.83982270231|-103.83982270231|-103.83982270231|-103.83982270231|-103.83982270231|-103.83982270231|-103.83982270231|-103.83982270231|-103.83982270231|-104.57483612644|-104.57483612644|-104.57483612644|-105.56231749441|-105.87035097442|-107.07983689134|-108.32342809907|-109.66131140647|-111.11590074894|-112.79989278976|-115.78571317664|-118.65842308979|-118.65842308979|105.29981373008|105.29981373008|105.29981373008|105.29981373008|105.29981373008|105.29981373008||105.29981373008|105.29981373008|105.29981373008|105.29981373008|105.29981373008|105.29981373008|105.29981373008|105.29981373008|105.29981373008|105.29981373008||105.29981373008|105.29981373008|105.29981373008|105.29981373008|105.29981373008|105.29981373008|103.36007550752|99.297860606903|97.810957043695|95.864950066724|95.22366624585|95.22366624585|95.22366624585|95.22366624585|95.102885419517|95.102885419517|95.102885419517||95.102885419517|95.102885419517|95.102885419517|95.102885419517|95.102885419517|94.613114655448|94.338461677711|93.380591742754|93.380591742754|93.380591742754|93.380591742754|93.380591742754|91.796771756543|91.48296992689|91.48296992689|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858||-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-98.824729402858|-99.789975552891|-99.789975552891|-99.972397215937|-99.972397215937|-99.972397215937|-99.972397215937|-99.972397215937|-99.972397215937|-99.972397215937|-99.972397215937|-99.972397215937|-99.972397215937|-99.972397215937|-99.972397215937|-99.972397215937|-99.972397215937|-101.8615506311|-102.47450565185|94.363433537508|94.363433537508|94.363433537508
02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.053582137469573|-0.060535708314687|-0.065161897992107|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959||0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959||0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959||0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959||0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|0.0044344069795959|-0.012533993006339|-0.0649432015555|-0.0649432015555|-0.065492446425267|-0.068152717193473|-0.072019686580819|-0.074327428807814|-0.079397143466325|-0.087330159468292|-0.094227954246206|-0.10150883772525|-0.10647648714817|-0.112601651938|-0.12284627964236|-0.13644586562986|-0.14742318420636|-0.15889520514718
02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE|54.9553979572|54.574055744138|54.363115391165|54.068463308976||53.380076284257|53.380076284257|53.380076284257|53.380076284257|53.380076284257|53.380076284257|52.392471427792|52.392471427792|52.392471427792|52.392471427792|52.392471427792|52.392471427792|52.392471427792|52.392471427792|52.392471427792|52.392471427792|52.392471427792|52.039199713808|52.039199713808||52.039199713808|51.462286037383|51.462286037383|51.462286037383|51.462286037383|51.462286037383|51.462286037383|51.462286037383|51.462286037383|51.462286037383|51.462286037383||51.462286037383|51.462286037383|51.462286037383|51.462286037383|51.462286037383|51.462286037383|51.462286037383|51.462286037383|51.462286037383|51.462286037383|51.462286037383|51.462286037383|51.325537862818|51.325537862818|51.230321025894|49.685357093861|49.056507746434|48.551674807575|48.31019630753|48.15132840831|47.204809334089|46.922567740866|46.304879497365|46.276104104603||45.899404883478|45.712096432224|45.712096432224|44.700032140502|44.700032140502|44.700032140502|44.700032140502|44.700032140502|44.700032140502|44.700032140502|44.700032140502|43.796701327174|42.675223764677|40.80302586966|40.80302586966|40.80302586966|40.80302586966|40.80302586966|40.80302586966|40.80302586966|40.80302586966|40.405031049839|-44.681305908237|-44.681305908237|-44.681305908237|-44.681305908237|-44.681305908237|-44.681305908237|-44.681305908237|-44.681305908237|-44.681305908237|-44.681305908237|-44.681305908237|-45.156449237437|42.424648576988|42.424648576988|42.424648576988|42.424648576988|42.424648576988|42.424648576988|42.424648576988|42.424648576988|42.424648576988|42.424648576988|42.424648576988|42.424648576988|42.424648576988|42.424648576988|42.424648576988|42.155301472512|42.155301472512|42.155301472512|42.155301472512|42.155301472512|42.155301472512|42.155301472512|42.155301472512|42.155301472512|42.155301472512|42.155301472512|41.935144930502|41.935144930502||41.935144930502|41.887383281545|41.881537767865|41.578097392694|41.13927634731|40.283640368946|-44.59804746191|-44.59804746191|-44.59804746191|-44.59804746191|-44.59804746191|-44.59804746191|-44.59804746191|-44.59804746191|-44.59804746191|-44.59804746191|-44.59804746191|-44.59804746191|-44.59804746191|-44.59804746191|-45.049019300058|-46.044466507782|41.673501920637|41.673501920637|41.673501920637|41.673501920637|41.673501920637|40.923889107104|38.927932680311|37.367703054417|37.353446143983|37.353446143983|37.353446143983|37.353446143983|37.353446143983|37.353446143983|37.353446143983|37.177993291084|36.945919546895|36.945919546895||36.633800013654|36.269779505324|36.119754488812|35.499075659498|35.170373025188|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883||34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.725594987883||34.725594987883|34.725594987883|34.725594987883|34.725594987883|34.002326636859|33.878973489943|33.479353487428|33.381144033615|33.381144033615|33.381144033615|33.141227211413|33.141227211413|32.504695960611|32.461971108229|32.461971108229|31.818577678238|31.795934285689|31.795934285689|31.196814420012|30.313682849967|30.247698663884|30.247698663884|30.209021752867|29.829091595051|-33.00971758829||-33.00971758829|-33.00971758829|-33.00971758829|-33.00971758829|-33.00971758829|-33.00971758829|-33.00971758829|-33.00971758829|-33.00971758829|-33.00971758829|-34.368020195282|-34.984202470358|-34.984202470358|-34.984202470358|-35.212164612435|-35.212164612435|-35.212164612435|-35.212164612435|-35.212164612435|-35.212164612435|-35.212164612435|-35.212164612435|-35.212164612435|-35.212164612435|-35.212164612435|-35.312960434647|-35.338711303806|-35.338711303806|-35.497068345917|-35.59604244219|-35.59604244219
02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE|-11.93956182074|-11.93956182074|-11.93956182074|-11.93956182074||-11.93956182074|-11.93956182074|-12.091735814141|-12.172841383657|-12.172841383657|-12.172841383657|-12.172841383657|-12.172841383657|-12.219546505302|-12.475607232352|-12.600952497346|-12.669391330991|-12.795990927257|-12.878651206231|-12.878651206231|-12.878651206231|-12.878651206231|-12.878651206231|-12.878651206231||-13.035812555127|-13.192135901774|-13.245572918104|-13.245572918104|-13.245572918104|-13.245572918104|-13.245572918104|-13.245572918104|-13.245572918104|-13.245572918104|-13.245572918104||-13.302158480934|-13.556009431737|12.239573252919|12.239573252919||12.239573252919|12.239573252919|12.239573252919|12.239573252919|12.239573252919|12.056193153861|11.538825027151|11.535278045596|11.535278045596|11.506142364013|11.228214089592|10.880082086038|10.880082086038|10.880082086038|10.880082086038|10.763424453152|10.617971218308|10.493784057043|10.493784057043||10.493784057043|10.28614930195|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.698292727169|-11.991708061096|-12.402592417263|-12.934547473615|-13.404399283088|-13.404399283088|-13.404399283088|-13.404399283088|-13.404399283088|-13.404399283088|-13.404399283088|-13.48928809978|-13.525320009141|12.270085459872|12.270085459872|12.270085459872|12.270085459872|12.270085459872|12.270085459872|12.270085459872|12.270085459872|12.270085459872|12.223086959186|12.223086959186|12.223086959186|12.223086959186|12.223086959186|11.75065218747|-13.444437897769|-13.444437897769||-13.444437897769|-13.444437897769|-13.444437897769|-13.444437897769|-13.444437897769|-13.444437897769|-13.444437897769|-13.444437897769|-13.444437897769|-13.444437897769|-13.444437897769|-13.444437897769|-13.444437897769|-13.444437897769|-13.444437897769|-13.444437897769|-13.444437897769|12.230513215785|12.230513215785|12.230513215785|12.230513215785|12.230513215785|12.230513215785|12.230513215785|12.230513215785|11.978626013602|11.936151135044|11.936151135044|11.936151135044|11.936151135044|11.936151135044|11.936151135044|11.555445621128|11.555445621128|11.555445621128|11.555445621128|11.555445621128|11.28021679732|11.031007743787|11.031007743787||11.031007743787|10.947802730082|10.727618931797|10.727618931797|10.727618931797|10.727618931797|10.727618931797|10.727618931797|10.201204298897|-11.226530663866||-11.226530663866|-11.226530663866|-11.268058673734|-11.268058673734|-11.268058673734|-11.268058673734|-11.268058673734|-11.268058673734|-11.268058673734|-11.268058673734|-11.268058673734|-11.268058673734|-11.268058673734|-11.31589809192|-11.364887510547|-11.38989452375|-11.38989452375||-11.38989452375|-11.561705207969|-11.799913779533|-11.799913779533|-11.799913779533|-11.799913779533|-11.799913779533|-11.799913779533|-11.799913779533|-11.799913779533|-11.799913779533|-11.799913779533|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091||-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.345752965091|-12.613336151041|-12.84690842336|-12.84690842336|-12.84690842336|-13.222676061983|-13.326411706813|-13.326411706813|-13.326411706813|-13.326411706813|-13.326411706813|-13.326411706813|-13.326411706813|-13.524068707236|-13.541504876124|-13.541504876124|-13.711116331934|-14.026501483533|-14.026501483533|-14.073890229964|-14.107611605297|-14.107611605297
02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE|376.77885332388|376.77885332388|376.77885332388|376.77885332388||376.77885332388|376.77885332388|359.99315781376|347.3318428969|342.3625972509|323.84024837269|323.84024837269|323.84024837269|323.84024837269|323.63742105937|323.63742105937|323.63742105937|318.20345605717|314.91328593212|309.32793324679|309.32793324679|309.32793324679|302.64366206295|301.73288466762||301.73288466762|-349.31008335823|-349.31008335823|-349.31008335823|-349.31008335823|-349.31008335823|-349.31008335823|-350.59318262249|-350.59318262249|-350.59318262249|-350.59318262249||-350.59318262249|-354.39242920511|-358.61436022247|-363.4131049929||-363.4131049929|-364.43465991666|-364.43465991666|-364.43465991666|-364.43465991666|-367.39990696035|-378.85355466298|-380.64340291807|-380.64340291807|-380.64340291807|-380.64340291807|-380.64340291807|-381.9965314486|-381.9965314486|-381.9965314486|-381.9965314486|-387.30327276802|-387.30327276802|-387.30327276802||-387.30327276802|-387.30327276802|-387.30327276802|-387.30327276802|-404.89120579943|-404.89120579943|-404.89120579943|-407.1268028593|-407.1268028593|-431.34088901413|336.67839089541|336.67839089541|336.67839089541|336.67839089541|336.67839089541|336.67839089541|336.67839089541|336.67839089541|336.67839089541|336.67839089541|336.67839089541|328.15207951762|328.15207951762|328.15207951762|328.15207951762|328.15207951762|328.15207951762|328.15207951762|328.15207951762|328.15207951762|328.15207951762|328.15207951762|328.15207951762|328.15207951762|328.15207951762|328.15207951762|328.15207951762|328.15207951762|328.15207951762|328.15207951762|328.15207951762|328.15207951762|328.15207951762|328.15207951762|328.15207951762|328.15207951762|328.15207951762|320.2884077838|316.69155871105|295.93729810397|284.33810880096|283.72342782442|283.72342782442|278.21013668316|270.96738039937|267.27483915416|267.27483915416|267.27483915416|267.27483915416|267.27483915416|267.27483915416|267.27483915416||267.27483915416|267.27483915416|267.27483915416|267.27483915416|267.27483915416|267.27483915416|267.27483915416|267.27483915416|267.27483915416|267.27483915416|267.27483915416|267.27483915416|267.27483915416|267.27483915416|267.27483915416|267.27483915416|267.27483915416|267.27483915416|267.27483915416|237.04216122322|237.04216122322|237.04216122322|236.44085256176|236.44085256176|235.58773487494|234.32137710171|227.7440752555|227.7440752555|227.7440752555|227.7440752555|227.7440752555|223.02650139608|214.99388623544|213.62210385346|213.47472971836|211.75757830848|209.91200050001|209.91200050001|209.91200050001|209.91200050001||206.68833015898|206.66126944666|206.66126944666|206.66126944666|205.6863175194|203.37785008666|202.54693482127|202.54693482127|202.54693482127|202.54693482127||202.54693482127|191.94908176755|187.40676579316|184.27330376499|184.27330376499|184.27330376499|184.27330376499|184.27330376499|182.56465124414|176.37961890218|176.16973036657|174.40630593708|169.58060035171|169.58060035171|169.58060035171|169.58060035171|167.97788788943||167.26926565316|167.26926565316|167.26926565316|167.26926565316|166.24695435862|166.24695435862|166.24695435862|166.24695435862|163.49488832001|160.15830317078|157.0789542794|157.0789542794|151.50051112967|148.04501084042|143.27556916026|140.8578533679|132.05082242022|126.13795788574|126.13795788574|126.13795788574|124.15261769612|117.17263206199|116.92514910913|115.93824036965|115.93824036965||115.93824036965|115.93824036965|115.93824036965|107.93676199791|103.47088850733|99.869804369043|94.592295314019|-123.32097006277|-123.32097006277|-123.32097006277|-131.46029822512|-131.56404196409|-131.56404196409|-131.56404196409|-135.89764708046|-138.71900758972|-138.71900758972|-138.71900758972|-138.71900758972|-138.71900758972|-138.71900758972|-138.71900758972|-138.71900758972|-138.71900758972|-138.71900758972|-138.71900758972|-138.71900758972|-138.71900758972|-138.71900758972|-139.51172890349|-139.51172890349
02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH|-1.3048835477341|-1.3048835477341|-1.3048835477341|-1.3048835477341||-1.3048835477341|-1.3048835477341|-1.3048835477341|-1.3048835477341|-1.3048835477341|-1.3048835477341|-1.3048835477341|-1.34403725367|1.0076227081671|1.0076227081671|1.0076227081671|1.0076227081671|1.0076227081671|1.0076227081671|1.0076227081671|1.0076227081671|0.97652522202492|0.9756182687314|0.9756182687314||0.9756182687314|0.9756182687314|0.9756182687314|0.9756182687314|0.9756182687314|0.9756182687314|0.91013139009825|-1.236596156699|-1.236596156699|-1.236596156699|-1.2532316174557||-1.2532316174557|-1.2848173744239|-1.2848173744239|-1.2848173744239||-1.2848173744239|-1.2848173744239|-1.3192414781294|-1.3292082112951|-1.3292082112951|-1.3292082112951|-1.3593480765734|-1.4581867456341|-1.4635456016217|-1.4635456016217|-1.4635456016217|-1.4635456016217|-1.4868284254774|-1.5194794413842|-1.5194794413842|-1.5194794413842|-1.5194794413842|-1.5194794413842|-1.5194794413842||-1.5194794413842|-1.5194794413842|-1.5194794413842|-1.5194794413842|-1.5194794413842|-1.5194794413842|-1.5360882610521|-1.5728758209768|-1.5924287166665|-1.6400868030984|-1.6400868030984|-1.6400868030984|-1.6400868030984|-1.6400868030984|-1.6687853438544|-1.7265171124855|-1.7925189550629|-1.8344655959596|-1.8827395073561|-1.9458716304201|-2.049212942642|-2.0914166528102|-2.0914166528102|-2.0914166528102|-2.0914166528102|-2.1449073308172|-2.2257125066752|-2.2257125066752|-2.2257125066752|-2.2257125066752|-2.2257125066752|-2.2257125066752|-2.2257125066752|-2.2976527795785|-2.3370253295362|-2.3493781454762|-2.4372423564284|-2.4680471326343|-2.5931078621008|-2.5987751839899|-2.5987751839899|-2.706416812025|1.8658088603424|1.8658088603424|1.8658088603424|1.8658088603424|1.8658088603424|1.8658088603424|1.8658088603424|1.8658088603424|1.8658088603424|1.8658088603424|1.8658088603424|1.7408987061632|1.6543819790032|1.3717057555584|1.3717057555584|1.3717057555584|1.3717057555584|1.3717057555584|1.3717057555584|1.3717057555584||1.3717057555584|1.3717057555584|1.3717057555584|1.3717057555584|1.3717057555584|-1.567222990227|-1.567222990227|-1.567222990227|-1.567222990227|-1.567222990227|-1.567222990227|-1.600602978374|-1.600602978374|-1.600602978374|-1.600602978374|-1.600602978374|-1.600602978374|-1.600602978374|-1.600602978374|-1.600602978374|-1.600602978374|-1.6951144667747|1.1856848189694|1.1856848189694|1.1856848189694|1.1211253620442|1.1211253620442|1.1211253620442|1.1211253620442|1.1141921584112|1.1141921584112|1.1141921584112|1.1141921584112|1.1141921584112|1.1141921584112|1.1141921584112|1.1141921584112|1.1141921584112|1.1141921584112|1.1141921584112||1.1141921584112|1.094707986194|1.0245865875682|-1.2622762429918|-1.2622762429918|-1.2622762429918|-1.2622762429918|-1.2622762429918|-1.2786402656198|0.9926000097262||0.9926000097262|0.9926000097262|0.9926000097262|0.9926000097262|0.9926000097262|0.9926000097262|0.9926000097262|0.9926000097262|0.9926000097262|0.9926000097262|0.9926000097262|0.9926000097262|0.91037228801374|0.88560773976207|0.88560773976207|0.87407573932294|0.87407573932294||0.87407573932294|0.87407573932294|0.87407573932294|0.87407573932294|0.87219104942368|0.87219104942368|0.87219104942368|0.87219104942368|-0.98954226379913|-0.98954226379913|-0.98954226379913|-0.98954226379913|-0.98954226379913|-0.98954226379913|-0.98954226379913|-0.98954226379913|-0.98954226379913|-1.0035031515823|-1.0035031515823|-1.0035031515823|-1.0035031515823|-1.0035031515823|-1.0035031515823|-1.0035031515823|-1.0035031515823||-1.0035031515823|-1.0035031515823|-1.0417921290319|-1.0417921290319|-1.0417921290319|-1.0417921290319|-1.0514971884006|-1.0514971884006|-1.0514971884006|-1.0514971884006|-1.0514971884006|-1.0514971884006|-1.0514971884006|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0522607407298|-1.0921008080605|-1.1694009271334
02040|1171270|/equities/joann|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE|-80.456750573733|-80.811671881785|-81.282803716142|-81.282803716142||-81.282803716142|-81.612321723488|-81.612321723488|-82.340452548481|-82.340452548481|-82.340452548481|-82.340452548481|-82.340452548481|-82.340452548481|-82.340452548481|-82.340452548481|-82.340452548481|-82.340452548481|-82.340452548481|-82.340452548481|-82.340452548481|74.539046219584|73.570530509094|73.570530509094||73.570530509094|73.086660963534|73.086660963534|73.086660963534|73.086660963534|73.086660963534|73.086660963534|71.567405919497|70.871926567586|70.871926567586|70.871926567586||70.871926567586|70.871926567586|70.871926567586|70.871926567586|70.871926567586|70.240663637388|70.240663637388|70.18384546614|70.18384546614|69.980939593319|67.485485622622|67.480543531022|67.183121165789|66.145307815911|65.812009905048|65.243454584135|65.243454584135|65.243454584135|64.941676050367|64.941676050367|63.28921845818|63.28921845818|63.28921845818|63.28921845818||63.28921845818|63.28921845818|63.28921845818|63.28921845818|63.28921845818|63.28921845818|63.28921845818|63.28921845818|63.28921845818|63.28921845818|63.28921845818|63.28921845818|63.28921845818|63.28921845818|63.28921845818|63.28921845818|63.28921845818|63.28921845818|63.28921845818|63.28921845818|63.28921845818|63.28921845818|63.28921845818|62.797460698027|-68.832169213537|-68.832169213537|-68.832169213537|-68.832169213537|-68.832169213537|-69.256890989385|-69.256890989385|-69.256890989385|-69.256890989385|-69.256890989385|-69.256890989385|-69.256890989385|-69.256890989385|-69.256890989385|-69.256890989385|-69.256890989385|-70.038996936041|-70.507221276184|-71.140027256541|-71.140027256541|-71.140027256541|-71.140027256541|-71.140027256541|-71.140027256541|-71.140027256541|-71.140027256541|-71.140027256541|-71.140027256541|-72.40614024327|67.025493029535|67.025493029535|67.025493029535|67.025493029535|67.025493029535|67.025493029535|67.025493029535|67.025493029535|67.000299923435||67.000299923435|66.212560963648|65.510618766168|64.231797306647|63.769776548401|62.474747990519|61.612445675502|61.612445675502|61.612445675502|60.941044838793|60.941044838793|60.909653455102|60.909653455102|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011|60.291932695011||60.291932695011|57.873256278149|55.145839452866|55.102640564211|55.102640564211|53.530711526084|51.901069396523|50.9278565974|49.922858705248|49.922858705248||49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248||49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.922858705248|49.634566720024|46.600072471848|46.187303111013|45.250957798969|45.250957798969|45.250957798969|44.788842439664|43.508158630809|42.941852833853|42.941852833853|42.679104154033|42.679104154033|42.130116905021|-49.375776761785|-49.375776761785|-49.375776761785||-49.375776761785|-49.375776761785|-49.375776761785|-49.375776761785|-49.375776761785|-49.375776761785|-49.375776761785|-49.375776761785|-49.375776761785|-49.375776761785|-53.251973145554|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.490621268786|-53.766246888414|-54.839716696491|-55.52718689679
02042|1052401|/equities/livexlive-media|R2000GROWTH|3.6291284580413|3.6291284580413|3.6291284580413|3.5440720433579||3.5440720433579|3.5440720433579|3.5440720433579|3.5440720433579|3.5440720433579|-5.0991654807557|-5.0991654807557|-5.0991654807557|-5.0991654807557|-5.0991654807557|-5.0991654807557|-5.0991654807557|-5.0991654807557|-5.0991654807557|-5.0991654807557|-5.0991654807557|-5.0991654807557|-5.0991654807557|-5.0991654807557||-5.0991654807557|-5.0991654807557|-5.0991654807557|-5.0991654807557|-5.2678881015619|-5.2678881015619|-5.2678881015619|-5.4174909355858|-5.4174909355858|-5.4174909355858|-5.4174909355858||-5.4174909355858|-5.4174909355858|-5.516100910264|-5.5811843791367||-5.5811843791367|-5.5811843791367|-5.7648509028845|-5.7648509028845|-5.7648509028845|-5.7648509028845|-5.7648509028845|-5.7648509028845|-5.7648509028845|-5.7648509028845|-5.7648509028845|-5.7648509028845|-5.7648509028845|-5.7648509028845|-5.7648509028845|-5.7648509028845|-5.7648509028845|-5.7648509028845|-5.7648509028845||-5.7648509028845|-5.7648509028845|-5.7697901759242|-5.7697901759242|-5.7771899621802|-5.7771899621802|-5.7771899621802|-5.8786331725471|-5.9257106508636|-5.9257106508636|4.5067056348865|4.5067056348865|4.5067056348865|4.5067056348865|4.5067056348865|4.5067056348865|4.5067056348865|4.5067056348865|4.5067056348865|4.5067056348865|4.5067056348865|4.5067056348865|4.5067056348865|4.5067056348865|4.189672806853|3.9890807502732|3.7195341447179|-5.1566162673293|-5.1566162673293|-5.1566162673293|-5.1566162673293|-5.1566162673293|-5.1566162673293|-5.1566162673293|-5.3038848602837|-5.3509453387988|-5.3509453387988|-5.4696614313934|-5.5503510622132|-5.5503510622132|-5.5503510622132|-5.7399402622766|-5.8347227909691|-5.8347227909691|-5.8347227909691|-5.8844109023361|-5.8844109023361|-5.8844109023361|-5.8844109023361|-5.8844109023361|-5.8844109023361|-5.8844109023361|-5.8844109023361|-5.8844109023361|-5.8844109023361|-5.8844109023361|-5.8844109023361|-5.8844109023361|-5.8844109023361|-6.1506789486439|-6.4019209324023|-6.741023401276||-6.880637252613|-7.1408129805184|-7.1408129805184|-7.1408129805184|-7.3369861353703|-7.3369861353703|-7.3369861353703|-7.3787606775031|-7.3787606775031|-7.3787606775031|-7.3787606775031|-7.3787606775031|-7.3787606775031|-7.3787606775031|-7.4009010062467|-7.4773897579258|-7.6941555529772|-7.7721728251973|-7.9316362723817|-8.0691514396126|-8.1318805905906|-8.3322741690309|-8.4401657253538|-8.6879785846421|-8.6879785846421|-8.6879785846421|-8.6879785846421|-8.6879785846421|-8.6879785846421|-8.9986425583836|6.6732020012029|6.6732020012029|6.6732020012029|6.6732020012029|6.6732020012029|6.6732020012029|6.6732020012029|6.6732020012029|6.6732020012029|6.6732020012029||6.6732020012029|6.6732020012029|6.544991998146|6.544991998146|6.544991998146|6.544991998146|6.544991998146|6.544991998146|6.544991998146|6.544991998146||6.544991998146|6.544991998146|6.544991998146|6.544991998146|6.544991998146|6.544991998146|6.544991998146|6.544991998146|6.544991998146|6.3469911463503|6.0935808500823|6.0935808500823|6.0935808500823|6.0935808500823|6.0935808500823|6.0935808500823|6.0935808500823||6.0935808500823|6.0935808500823|6.0935808500823|6.0935808500823|6.0935808500823|6.0935808500823|5.7657982877995|5.7657982877995|5.7657982877995|5.7657982877995|5.7657982877995|5.7657982877995|5.7657982877995|5.7657982877995|5.7657982877995|5.7657982877995|5.7657982877995|5.7657982877995|-8.1324516782834|-8.1324516782834|-8.1324516782834|-8.3156175891495|-8.3156175891495|-8.3156175891495|-8.3472420948453||-8.3820406700443|-8.3820406700443|-8.3820406700443|-8.3820406700443|-8.3820406700443|-8.3820406700443|-8.3820406700443|-8.3820406700443|-8.3820406700443|-8.6469206870425|-8.6469206870425|-9.148745146154|-9.1995501946064|-9.358666944355|-9.5238800366028|-9.5238800366028|-9.5238800366028|-9.5238800366028|-9.5238800366028|-9.5238800366028|-9.5238800366028|-9.5238800366028|-9.5809185637546|-9.5809185637546|-9.5809185637546|-9.5809185637546|-9.5809185637546|-9.5809185637546|-9.8154277419064|-9.9976596137075|-9.9976596137075
02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE|7.9747882131477|7.9747882131477|7.9747882131477|7.9747882131477||7.9747882131477|7.9747882131477|7.9747882131477|7.9747882131477|7.9747882131477|7.9747882131477|7.9747882131477|7.9747882131477|7.9747882131477|7.9747882131477|-9.2943107678868|-9.2943107678868|-9.2943107678868|-9.2943107678868|-9.2943107678868|-9.2943107678868|-9.2943107678868|-9.2943107678868|-9.2943107678868||-9.2943107678868|-9.2943107678868|-9.2943107678868|-9.2943107678868|-9.2943107678868|-9.2943107678868|-9.2943107678868|-9.2943107678868|-9.2943107678868|-9.2943107678868|-9.2943107678868||-9.2943107678868|-9.2943107678868|-9.2943107678868|-9.2943107678868|-9.2943107678868|-9.2943107678868|-9.2943107678868|-9.2943107678868|-9.2943107678868|-9.2943107678868|-9.3369900997455|-9.3602670890286|-9.5906380937662|-9.5906380937662|-9.7234871968259|-9.8705412662283|-9.9065014554956|-9.9065014554956|-9.9065014554956|-9.9065014554956|-9.9065014554956|-9.9065014554956|-10.036113177615|-10.250941878579||-10.250941878579|-10.362713370082|-10.427553347302|-10.427553347302|-10.795661201682|-10.795661201682|-10.795661201682|-10.795661201682|-10.795661201682|-10.795661201682|-10.795661201682|-10.795661201682|-10.795661201682|-10.795661201682|-11.224067783584|9.5686622160036|9.5686622160036|9.5686622160036|9.5686622160036|9.5686622160036|9.5686622160036|9.5686622160036|9.5686622160036|9.5686622160036|9.5686622160036|9.5686622160036|9.5686622160036|9.5686622160036|9.5686622160036|9.5686622160036|9.1196746845332|9.0590511194823|9.0590511194823|9.0590511194823|9.0590511194823|8.5926563200095|8.5926563200095|8.3635067869931|8.1607427360813|8.1607427360813|8.1607427360813|8.1607427360813|8.1607427360813|8.0850969158057|7.7400581927701|7.0774530935734|-8.6578702384432|-8.6578702384432|-8.6578702384432|-8.6578702384432|-8.6578702384432|-8.7565371997808|-8.7565371997808|-9.0672634451096|-9.2514037918719|-9.3977156824174|-9.6162396742571|-10.085822034066|-10.259246799886|-10.332774556941|-10.603638133811|-10.645709419037||-10.715232636956|-10.913314000796|-11.02312611654|-11.1306963399|-11.131051507245|-11.131051507245|-11.131051507245|-11.131051507245|-11.232557630815|-11.35867983852|-11.35867983852|-11.35867983852|-11.936133353293|-12.412783918452|-12.412783918452|-12.412783918452|-12.412783918452|-12.412783918452|-12.412783918452|-12.412783918452|-12.412783918452|-12.412783918452|-12.412783918452|-12.412783918452|-12.784759638124|11.207116194503|11.207116194503|11.207116194503|11.207116194503|11.207116194503|11.207116194503|11.207116194503|11.207116194503|11.207116194503|10.99874011227|10.607211496526|10.491456987785|10.122285527573|9.739984320916|9.0480378991115||8.477819430138|8.3830495459282|8.3830495459282|8.3830495459282|8.3830495459282|8.3830495459282|8.3830495459282|8.3830495459282|8.3830495459282|8.3830495459282||8.3830495459282|8.3830495459282|8.3830495459282|8.3830495459282|8.3830495459282|8.3830495459282|8.1628332251138|8.1470368828847|8.0983741511321|7.9209706771612|7.8918896238274|7.7011221294344|7.636246721473|7.4855252880139|7.4855252880139|7.4855252880139|7.4855252880139||7.4855252880139|7.4855252880139|7.4855252880139|7.4855252880139|7.4319729427809|7.2546919827455|6.8847057324673|6.8847057324673|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406||-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.0152763106406|-8.1094737293522|-8.2761918896402|-8.2761918896402|-8.2761918896402|7.1812804674245|7.1812804674245|7.1812804674245|7.1812804674245|7.1812804674245|7.1812804674245|7.1812804674245|7.1812804674245|7.1812804674245|7.1812804674245|7.1812804674245|7.1812804674245|7.1812804674245|7.1812804674245|7.1812804674245|-8.2930775891523|-8.2930775891523|-8.2930775891523|-8.2930775891523|-8.2930775891523|-8.2930775891523
02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH|-16.604625069625|-16.604625069625|-16.604625069625|-16.604625069625||-16.604625069625|-16.604625069625|-16.604625069625|-16.604625069625|-16.604625069625|-16.604625069625|-16.604625069625|-17.004027988654|-17.006254893445|-17.006254893445|-17.701395120779|-18.394623603545|-18.394623603545|-19.15291520194|-19.261507547049|-19.261507547049|-19.261507547049|-19.261507547049|-19.261507547049||-20.023487239696|-20.023487239696|-20.023487239696|-20.023487239696|-21.262207408324|17.314213651667|-19.022532692231|-19.022532692231|-19.022532692231|-19.022532692231|-19.022532692231||-19.022532692231|-19.022532692231|-19.022532692231|-19.022532692231||-19.022532692231|-19.022532692231|-19.022532692231|-19.022532692231|-19.022532692231|-19.022532692231|-19.022532692231|-19.022532692231|-19.022532692231|-19.022532692231|-19.022532692231|-19.022532692231|-19.022532692231|-19.022532692231|-19.022532692231|-19.022532692231|-19.022532692231|-19.022532692231|-19.022532692231||-19.022532692231|-19.022532692231|-19.022532692231|-19.022532692231|-19.470530628026|-19.470530628026|-19.693811759751|-20.420346111502|-21.072050671274|-21.138516457253|-21.138516457253|-21.138516457253|-21.138516457253|-21.138516457253|-21.138516457253|-21.138516457253|-21.223679153316|-22.269033423389|-22.395036581849|-22.630546547412|-22.967362167039|-23.640236379481|-23.68028260566|-23.68028260566|-23.68028260566|-24.470594798797|-24.470594798797|19.511334029541|19.511334029541|19.511334029541|19.511334029541|19.511334029541|19.511334029541|19.511334029541|19.511334029541|19.511334029541|-23.009682210653|-23.009682210653|-23.009682210653|-23.009682210653|-23.009682210653|-23.009682210653|-23.009682210653|-23.009682210653|-23.009682210653|-23.009682210653|-23.009682210653|-23.009682210653|-23.009682210653|-23.009682210653|-23.009682210653|-23.250852770291|-23.250852770291|-23.250852770291|-23.250852770291|-23.250852770291|-25.048724062666|-27.156361349672|-27.88803766815|-27.88803766815|-28.341430861069|-28.371035053016||-28.90614896536|-29.609620621181|24.510835320565|24.510835320565|24.510835320565|24.510835320565|24.510835320565|24.510835320565|24.510835320565|24.510835320565|24.510835320565|24.510835320565|24.510835320565|24.510835320565|24.510835320565|24.510835320565|24.510835320565|24.510835320565|24.510835320565|23.296741168958|23.296741168958|23.296741168958|23.296741168958|23.296741168958|23.296741168958|23.296741168958|22.866934318523|22.654920942779|22.654920942779|22.654920942779|22.654920942779|22.654920942779|21.411046221516|20.285415699773|20.285415699773|20.194128940164|20.066810022525|19.012010135841|-24.611381402564|-24.611381402564||-24.611381402564|-24.611381402564|-24.611381402564|-24.611381402564|-24.611381402564|-24.611381402564|-24.611381402564|-24.611381402564|-24.611381402564|-24.809076085167||-24.809076085167|-24.809076085167|-24.809076085167|-24.809076085167|-24.809076085167|-24.809076085167|-24.809076085167|-24.809076085167|-24.809076085167|-24.809076085167|-24.809076085167|-24.809076085167|-24.809076085167|-27.103417889362|-30.00906625075|-30.00906625075|-30.00906625075||-30.00906625075|-30.00906625075|-30.00906625075|-30.00906625075|-30.00906625075|-30.00906625075|-30.00906625075|-31.553406771497|-32.486304328859|-32.486304328859|-32.833066461285|-33.371964557917|-33.371964557917|-33.828675239463|-33.828675239463|-33.828675239463|-33.828675239463|-33.828675239463|-34.737417398977|-36.63329027658|-40.680299637111|26.62133251584|23.710924428441|19.967384331467|18.241264865401||17.772936563418|17.772936563418|17.772936563418|17.772936563418|16.612161977029|-22.266270900595|-22.266270900595|-22.266270900595|-22.266270900595|-22.266270900595|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-22.378728748798|-23.166921378771|-23.197867984463
02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE|-1.0634223769117|-1.0634223769117|-1.0634223769117|-1.0634223769117||-1.0634223769117|-1.0634223769117|-1.0634223769117|-1.0634223769117|-1.1349746397257|0.91097310302617|0.91097310302617|0.91097310302617|0.91097310302617|0.91097310302617|0.91097310302617|0.91097310302617|0.91097310302617|0.91097310302617|0.91097310302617|0.91097310302617|0.86602496456848|0.86602496456848|0.86602496456848||0.86602496456848|0.86602496456848|0.86602496456848|0.86602496456848|0.86602496456848|0.86602496456848|0.86602496456848|0.86602496456848|0.86602496456848|0.86602496456848|0.86602496456848||0.80975003321686|0.80088334039095|0.79625105287855|0.79625105287855||0.78194563947591|0.78166204440453|0.78166204440453|0.78166204440453|0.78166204440453|0.78166204440453|0.78166204440453|0.78166204440453|0.78166204440453|0.74455786135305|0.69814717041495|-0.97286771824033|-0.97286771824033|-0.97286771824033|-0.97286771824033|-0.97286771824033|-0.97286771824033|-0.97286771824033|-0.97286771824033||-0.97286771824033|-0.97286771824033|-0.9908372681336|-0.9908372681336|-1.0068692245965|-1.0266157895199|-1.0369604423235|-1.0369604423235|-1.0369604423235|-1.0369604423235|-1.0369604423235|-1.0369604423235|-1.0369604423235|-1.0369604423235|-1.0684145254704|-1.0684145254704|-1.0684145254704|-1.0875711852547|-1.1096355511343|-1.1248728681048|-1.1520809352883|-1.1798177362028|-1.2182787103994|-1.2182787103994|-1.2182787103994|-1.2224222689476|-1.2224222689476|-1.2224222689476|-1.2354678486111|-1.2354678486111|-1.2354678486111|-1.2354678486111|-1.2354678486111|-1.2354678486111|-1.2771309320929|-1.2797454468412|-1.3236059935008|-1.3751178285716|1.188365642394|1.188365642394|1.188365642394|1.188365642394|1.188365642394|1.188365642394|1.188365642394|1.188365642394|1.188365642394|1.188365642394|1.188365642394|1.188365642394|1.188365642394|1.188365642394|1.188365642394|1.188365642394|1.188365642394|1.188365642394|1.188365642394|1.188365642394|1.188365642394|-1.4546720606734|-1.4546720606734|-1.4661864448708||-1.4661864448708|-1.4661864448708|-1.4907627159933|-1.5122363561369|-1.5270964809048|-1.5270964809048|-1.5270964809048|-1.5576738657541|-1.5981935988983|-1.5981935988983|-1.5981935988983|-1.614659529165|-1.679016125683|-1.7012179433019|-1.714475545476|-1.7468005851354|-1.7997562504968|-1.8877987105093|-1.8877987105093|-1.8877987105093|-1.8877987105093|-1.9636652158854|-2.0400614260697|1.6953230802177|1.6953230802177|1.6953230802177|1.6953230802177|1.6953230802177|1.6798952985862|1.6798952985862|1.6798952985862|1.6798952985862|1.6798952985862|1.6798952985862|1.6476614396946|1.6328536042922|1.6328536042922|1.5629062627266|1.5629062627266|1.5115373809777||1.5115373809777|1.4275415164059|1.4247280879177|1.4247280879177|1.4247280879177|1.4247280879177|1.4247280879177|1.4247280879177|1.4247280879177|1.4247280879177||1.4247280879177|1.4247280879177|1.4037242726151|1.4037242726151|1.4037242726151|1.4037242726151|1.4037242726151|1.3596936018008|1.2422187424497|1.2422187424497|1.2422187424497|1.2422187424497|1.2422187424497|1.2422187424497|1.2422187424497|1.2422187424497|1.2422187424497||1.2422187424497|1.2422187424497|1.2422187424497|1.2422187424497|1.2422187424497|1.2422187424497|1.2422187424497|1.2422187424497|1.2422187424497|-1.6289657076612|-1.6289657076612|-1.6289657076612|-1.6289657076612|-1.671628490688|-1.7153771843459|-1.7153771843459|-1.7371322838792|-1.7371322838792|-1.7626470093737|-1.7684966397296|-1.8088851716795|-1.8249517816406|-1.8249517816406|-1.8249517816406|-1.8249517816406||-1.8249517816406|-1.8249517816406|-1.8249517816406|-1.8249517816406|-1.8249517816406|-1.8249517816406|-1.8249517816406|-1.8249517816406|-1.8249517816406|-1.8249517816406|-1.9363908588998|-1.9771009948643|-1.9917788601354|-2.0191986998402|-2.0324429826034|-2.0649366131637|-2.1108755254833|-2.1108755254833|-2.1108755254833|-2.1108755254833|-2.1108755254833|-2.1108755254833|-2.127639461898|-2.1688086024321|-2.1688086024321|-2.2123207440417|-2.223184160661|-2.3242990819075|-2.3994068272146|-2.3994068272146|-2.5259853609439
02046|20753|/equities/gamco-investors-inc|R2000GROWTH|24.634533692879|24.634533692879|24.634533692879|24.583926096539||24.550473733059|24.481572710574|24.481572710574|24.432090120292||||24.432090120292|24.432090120292|24.432090120292|24.432090120292|24.432090120292|24.432090120292|24.432090120292|24.432090120292|24.432090120292|24.432090120292|24.432090120292|24.432090120292||24.432090120292|24.432090120292|24.321934519847|24.146720620776|24.146720620776|24.146720620776|24.114224117951|24.114224117951|-25.025420808901|-25.025420808901|-25.025420808901||-25.025420808901|-25.025420808901|-25.025420808901|-25.025420808901||-25.025420808901|-25.025420808901|-25.025420808901|-25.025420808901|-25.025420808901|-25.025420808901|-25.190112326254|-25.190112326254|-25.190112326254|-25.190112326254|-25.190112326254|-25.190112326254|-25.190112326254|-25.190112326254|-25.190112326254|-25.190112326254|-25.190112326254|-25.190112326254|-25.190112326254||-25.190112326254|-25.190112326254|-25.190112326254|-25.190112326254|-25.190112326254|-25.190112326254|-25.190112326254|-25.190112326254|-25.190112326254|-25.190112326254|-25.190112326254|-25.190112326254|-25.190112326254|-25.190112326254|-25.190112326254|-25.190112326254|-25.190112326254|24.330101924102|24.330101924102|24.330101924102|24.330101924102|24.330101924102|24.276730731879|24.276730731879|23.879701406596|23.681001326373|23.328549393813|23.328549393813|23.328549393813|23.328549393813|23.328549393813|23.246766629926|23.243753469519|23.243753469519|23.243753469519|23.091948125684|22.714942294055|-23.592753502491|-23.592753502491|-23.592753502491|-23.592753502491|-23.592753502491|-23.592753502491|-23.592753502491|-23.833058989448|-23.841739987644|-23.841739987644|-24.021932124332|-24.21381420475|-24.4840299036|-24.4840299036|-24.776703528649|-24.776703528649|-24.981521054722|-24.981521054722|-24.981521054722|-25.010022715967|-25.225025049229|-25.235401914173|-25.235401914173|-25.298779802911|-25.443644873955||-25.69516030137|24.511436246874|24.511436246874|24.511436246874|24.511436246874|24.511436246874|24.108817284904|23.690908318981|23.655453026543||23.537471182682|23.537471182682|23.537471182682|23.537471182682|23.537471182682|23.224412370101|22.995457358245|-23.991697129051|-23.991697129051|-24.298330104395|-24.489810718479|-24.782011841605|-24.893384472909|-24.893384472909|-24.918092827169|-24.918092827169|-24.918092827169|-24.932673247834|-24.932673247834|-24.932673247834|-24.932673247834|-24.932673247834|-24.989081259326|-25.036755530653|-25.05635167364|-25.05635167364|-25.05635167364|-25.05635167364|-25.05635167364|-25.05635167364||-25.05635167364|-25.05635167364|-25.05635167364|23.721956029565|23.721956029565|23.721956029565|23.721956029565|23.721956029565|23.721956029565|23.721956029565||23.721956029565|23.721956029565|23.721956029565|23.721956029565||23.721956029565|23.721956029565|23.721956029565||23.410193626565|23.410193626565|22.967991608693|22.743177114464|22.743177114464|22.743177114464|22.567996302918|22.567996302918||21.979440773068|21.979440773068|21.939377136294|21.798197555613|21.623311018825|21.623311018825|21.623311018825|21.623311018825|21.623311018825|20.735901699994|20.069335154398|-22.277062877961|-22.277062877961|-22.277062877961|-22.277062877961|-22.277062877961|-22.277062877961|-22.277062877961|-22.277062877961|||-22.277062877961|-22.277062877961|-22.277062877961|-22.277062877961||-22.277062877961|-22.277062877961|-22.277062877961|-22.277062877961|-22.277062877961|-22.277062877961|-22.277062877961|-22.47569669832|-22.47569669832|-23.644384745637|-23.911686899949|-23.911686899949|-23.911686899949|-24.377429329343|-24.736588410743|-24.975375418539|||-25.102084535885|-25.31731636715|-25.364794865715|-25.531994439349||24.110812510425|||24.110812510425|24.110812510425||24.110812510425|
02047|1012040|/equities/athenex|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02048|42975|/equities/midas-gold-corp.|R2000GROWTH|-46.729407559334|-46.729407559334|-46.729407559334|-46.729407559334||-47.008539274527|-47.008539274527|-47.008539274527|-47.008539274527|-47.008539274527|-47.008539274527|-47.008539274527|-47.008539274527|-47.008539274527|-47.008539274527|-49.145599660159|40.074384158282|40.074384158282|40.074384158282|40.074384158282|40.074384158282|38.978356223673|38.978356223673|38.978356223673|38.978356223673|37.775995696732|37.775995696732|37.178328899485|37.079808345484|35.92589772084|34.700996958973|33.458886874784|31.568763270498|31.465360518124|31.465360518124|31.465360518124||31.465360518124|31.465360518124|31.465360518124|||31.465360518124|31.465360518124|31.465360518124|31.40313975696|31.40313975696|31.40313975696|31.40313975696|31.40313975696|31.40313975696|30.751823079633|-37.169020345293|-37.169020345293|-37.169020345293|-37.169020345293|-37.169020345293|-37.169020345293|-37.169020345293|-37.169020345293|-37.169020345293|-37.169020345293|-37.169020345293|-37.169020345293|-37.169020345293|-37.169020345293|-37.169020345293|-37.169020345293|-37.169020345293|-37.169020345293|-37.169020345293|-37.738564356802|-37.738564356802|-37.738564356802|-37.738564356802|-37.738564356802|-37.738564356802|-38.065627902347|-38.784030748295|-39.714696023733|-39.714696023733|-39.714696023733|-39.714696023733|-39.714696023733|-39.714696023733|-39.714696023733|-39.714696023733|-39.714696023733|33.117638381688|33.117638381688|33.117638381688|33.117638381688|33.117638381688|31.464596625134||29.981774723049|29.105303671091|28.574226063853|28.238584803614|27.65398459862|25.738870996351|24.624130233809|24.624130233809|24.624130233809|24.624130233809|24.624130233809|-27.24098228442|-27.24098228442|-27.24098228442|-27.24098228442|-27.24098228442|-27.24098228442|-27.413564912784|-27.413564912784|-27.413564912784|-27.413564912784|-27.762294813779|-28.000327053762|-28.261475288312|23.201813508973|23.201813508973|23.201813508973|23.201813508973|22.474645687604||22.474645687604|22.222384321981|21.820982787668|21.715536803735|21.284427418548|21.284427418548|20.68661312945|20.68661312945|20.68661312945|20.68661312945|20.68661312945|20.403872740636|20.403872740636|20.403872740636|20.403872740636|20.403872740636|20.403872740636|19.748748104185|19.664407197857||19.664407197857|19.664407197857|19.664407197857|19.664407197857|19.664407197857|19.664407197857|19.664407197857|19.664407197857|19.664407197857|19.664407197857|19.308229702737|17.76581072148|17.021456022354|16.873958458248|16.873958458248|16.239953639047|15.787727596513|-19.763507700253|-19.763507700253|-19.763507700253|-19.763507700253|-19.763507700253|-19.763507700253||-20.117230044789|-20.326366860543|-21.276519094213|-21.376257691247|-21.376257691247|-21.983264124962|-21.983264124962|-21.983264124962|-21.983264124962|-21.983264124962|-22.179183708929|-22.657981593634|-22.978312288418|19.868096504499|19.868096504499|19.868096504499|19.73147751408|19.73147751408|19.503308471896|18.04006500692|16.612849876294|-20.253155672324|-20.253155672324|-20.253155672324|-20.253155672324|-20.253155672324|-20.253155672324|-20.253155672324|-20.253155672324|-20.253155672324||-20.253155672324|-20.253155672324|-20.253155672324|-20.836839688897|-21.608419890865|17.750198242252|17.654914538154|17.654914538154|17.654914538154|17.313793994861|17.072548497471|16.977277239994|16.379751374143|16.294167812023|16.263521308538|16.169466993143|15.514963067163|15.123977877846|15.123977877846|15.123977877846||15.123977877846|15.123977877846|14.706642285708|13.97182490177|-16.663394309585|-16.663394309585|-16.663394309585|-16.663394309585|-16.663394309585|-16.833771230451|13.824641217082|13.824641217082|13.824641217082|13.824641217082|13.824641217082|13.824641217082|13.824641217082|13.824641217082|13.824641217082|13.824641217082|13.824641217082|13.018135716995|13.018135716995|12.283484541134|-14.682093157338|-14.682093157338|-14.682093157338|-14.682093157338|-14.682093157338|-14.705792753661|-14.705792753661
02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE|15.140277080407|15.140277080407|15.140277080407|15.140277080407||15.140277080407|15.140277080407|15.140277080407|15.140277080407|14.894566455973|14.894566455973|14.894566455973|14.816013240537|14.816013240537|14.816013240537|14.816013240537|14.816013240537|14.816013240537|14.816013240537|14.816013240537|14.816013240537|14.816013240537|14.816013240537|14.816013240537||14.816013240537|14.816013240537|14.302236132843|14.154251868939|14.154251868939|14.154251868939|14.154251868939|14.154251868939|14.154251868939|14.154251868939|14.154251868939||14.154251868939|14.154251868939|14.154251868939|14.154251868939||14.154251868939|14.154251868939|14.154251868939|14.154251868939|14.154251868939|14.154251868939|14.154251868939|14.154251868939|14.154251868939|13.921240496873|13.710936303743|13.710936303743|13.710936303743|13.710936303743|13.710936303743|12.531417524162|-16.211547369327|-16.211547369327|-16.211547369327||-16.211547369327|-16.211547369327|-16.211547369327|-16.211547369327|-16.211547369327|-16.35065841075|-16.822575191615|-17.256250650748|-17.453258732523|-17.453258732523|-17.453258732523|-17.453258732523|-17.619732092448|-17.864702488127|-18.501336284415|-19.160538739059|-19.160538739059|-19.430046992653|-19.430046992653|-20.07255220982|-21.168146563598|-21.415223629176|-21.415223629176|-22.333026496237|-22.670362040137|-22.670362040137|-22.670362040137|-22.670362040137|-22.670362040137|-22.670362040137|-22.670362040137|-22.670362040137|-23.189568886862|-23.902854373837|-24.585431390535|-24.585431390535|-24.585431390535|-24.734923368837|-25.143525660199|-25.618639588534|-26.20967893858|-26.20967893858|-26.614644159423|-26.637400726167|-26.637400726167|-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802||-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802|-27.164933417802|-27.6415919447|-28.010102393898|-28.19733537863|-28.295104876839|-28.295104876839|-28.313450274294|-29.342166619637|-30.380741442948|-30.701379605697|24.9091621547|24.9091621547|-28.683045545376|-28.683045545376|-28.683045545376|-28.683045545376|-29.051439037098|25.374305175433|25.374305175433|25.374305175433|25.374305175433|25.374305175433|25.374305175433|25.374305175433|25.374305175433|25.374305175433||25.374305175433|24.580639546325|23.4479329776|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253||-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253|-26.362354143253||-26.362354143253|-26.611174137134|-26.611174137134|-26.611174137134|-26.611174137134|-26.611174137134|-26.611174137134|-26.611174137134|-26.611174137134|-26.611174137134|-26.611174137134|-26.611174137134|-26.611174137134|-26.799638676134|-26.957065745314|-26.957065745314|-26.957065745314|-26.957065745314|-27.233105734675|-28.484746124594|-28.484746124594|-28.484746124594|-28.484746124594|-28.484746124594|-28.484746124594||-28.484746124594|-28.484746124594|-28.484746124594|-28.484746124594|-28.484746124594|-28.484746124594|-28.484746124594|-28.484746124594|-28.484746124594|-28.484746124594|-29.026106677948|-29.77942383841|-29.77942383841|-30.088781707324|-30.129817559395|-30.129817559395|-30.129817559395|-30.129817559395|-30.129817559395|-30.129817559395|-30.216249026834|-30.216249026834|-30.216249026834|-30.216249026834|-30.216249026834|-30.216249026834|-30.216249026834|-30.216249026834|-30.216249026834|-30.216249026834|-30.216249026834
02050|31013|/equities/chemocentryx-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE|-0.51616132875414|-0.51616132875414|-0.51616132875414|-0.51616132875414||-0.51616132875414|-0.51616132875414|-0.51616132875414|-0.51616132875414|-0.51616132875414|-0.51616132875414|-0.51616132875414|-0.51616132875414|-0.54158813942506|-0.54829015322344|-0.57274878563502|-0.58370098193901|-0.58370098193901|-0.58370098193901|-0.58370098193901|-0.58370098193901|-0.58370098193901|-0.58370098193901|-0.58370098193901||-0.58370098193901|-0.58370098193901|-0.58370098193901|-0.58370098193901|-0.58370098193901|-0.63617331639945|-0.64858481355807|-0.64858481355807|-0.64858481355807|-0.64858481355807|-0.64858481355807||-0.64858481355807|-0.64858481355807|-0.66061090008309|-0.69039267882032||-0.70914051647739|-0.70914051647739|-0.70914051647739|-0.70914051647739|-0.70914051647739|-0.70914051647739|-0.75178193110686|-0.75178193110686|-0.75178193110686|-0.75178193110686|-0.7816134827797|-0.7816134827797|-0.81993167957381|-0.85824518027918|-0.88075454849541|-0.88075454849541|-0.90667168319821|-0.9658574541476|-1.0053971763084||-1.0308606965097|-1.0308606965097|-1.0640618715852|-1.0684590889311|-1.0684590889311|-1.1544469808313|-1.2007188736038|-1.2312987577735|-1.3032041403782|-1.3608490430792|-1.4255545099002|-1.4724869683299|-1.5457744051917|-1.6315660068176|-1.7609955611915|-1.8336617287763|-1.8433630496007|-1.8772811491999|-2.113979050375|-2.2821989554575|-2.6718876911988|-3.9332085796849|-3.9566331289454|-3.9566331289454|-3.9566331289454|-3.9911356014569|-3.9911356014569|-3.9911356014569|-3.9911356014569|-3.9911356014569|-3.9911356014569|-3.9911356014569|-3.9911356014569|-3.9911356014569|-4.1803915052452|-4.1803915052452|-4.3230461576292|-4.3890893072188|-4.3890893072188|-4.3890893072188|-4.3922071567657|-4.3922071567657|-4.4328410389822|-4.4328410389822|-4.4328410389822|-4.4502668116301|-4.4502668116301|-4.4502668116301|-4.4502668116301|-4.4502668116301|-4.4502668116301|-4.4502668116301|-4.4502668116301|-4.731963181254|-4.8005145520598|-4.9661840429313|-4.9661840429313|-5.2935156281797|-5.3455229264727|-5.5901144988262|3.188613481545|3.188613481545||3.188613481545|3.188613481545|3.188613481545|3.0589485096928|3.0589485096928|3.0589485096928|3.0589485096928|3.0589485096928|3.0589485096928|3.0589485096928|3.0589485096928|2.2045327336696|2.2045327336696|1.7972085841394|-2.3467325727762|-2.3467325727762|-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.3713623002715|-2.4423469984473|-2.4723533414242|-2.4723533414242|-2.4723533414242|-2.4723533414242|-2.4723533414242|-2.4803426952757||-2.5288029083055|-2.5639406055631|-2.5639406055631|-2.655767490513|-2.71501926807|-2.7376065816829|-2.7376065816829|-2.7756740215034|-2.8571210573007|-2.8571210573007||-2.8882233378942|-3.0105592407181|-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.1068926878107||-3.1068926878107|-3.1068926878107|-3.1068926878107|-3.2647141027597|-3.3631267733206|2.3208746381766|2.3208746381766|2.3208746381766|2.3208746381766|2.3208746381766|2.3208746381766|2.3208746381766|2.3208746381766|2.2365274372108|-2.8397666047687|-2.8397666047687|-2.8397666047687|-2.8397666047687|-2.8397666047687|-2.98974058481|-3.0380451795342|-3.1717835065262|-3.417059421157|-3.5443105825838|-3.7619747655697||-3.7619747655697|-3.9335861962895|-3.9335861962895|-4.133651181709|-4.2298622261124|-4.2298622261124|-4.2298622261124|-4.2298622261124|-4.2298622261124|-4.445769125735|-4.6534767885067|-4.9959019840932|-5.2618688809845|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|-5.4427065752499|4.4281665607595|4.4281665607595
02052|17196|/equities/sharps-compliance|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE|-97.564313927112|-97.782806863186|-98.064853209523|-98.064853209523||-98.064853209523|-98.298494367922|-98.298494367922|-98.298494367922|-98.298494367922|-98.298494367922|-98.298494367922|-101.04517657844|-101.04517657844|-101.04517657844|-102.53352936205|-103.828034253|-103.828034253|-104.48054763462|-106.76620552757|93.094858926597|93.094858926597|93.094858926597|93.094858926597||93.094858926597|93.094858926597|93.094858926597|90.287618418604|89.403465028239|87.982795021747|84.056290597622|82.933578691002|82.933578691002|81.72203255706|80.767082672946||80.767082672946|80.767082672946|80.373772940067|80.373772940067||79.806413157149|78.40601717914|78.251118839723|76.809569028729|75.623405301697|74.114616221992|74.0756889127|73.95156661888|73.95156661888|73.95156661888|-83.945931183507|-83.945931183507|-83.945931183507|-83.945931183507|-83.945931183507|-83.945931183507|-83.945931183507|-83.945931183507|-83.945931183507||-83.945931183507|-83.945931183507|-83.945931183507|-83.945931183507|-85.539368032537|74.117103832862|74.117103832862|74.117103832862|74.117103832862|74.117103832862|74.117103832862|71.215124988141|71.215124988141|68.987438731262|66.705261394789|59.895448153961|59.895448153961|59.895448153961|59.127108356323|59.127108356323|59.127108356323|59.127108356323|59.127108356323|59.127108356323|59.127108356323|59.127108356323|59.127108356323|59.127108356323|58.848925270647|58.848925270647|58.848925270647|58.848925270647|58.846072570573|58.846072570573|58.846072570573|58.724822030189|58.724822030189|58.724822030189|58.724822030189|58.724822030189|58.724822030189|57.734074431867|57.734074431867|57.734074431867|57.734074431867|57.140185304135|57.140185304135|57.140185304135|57.140185304135|57.140185304135|56.275345002777|55.074828213195|53.424808150906|-61.999304330158|-61.999304330158|-61.999304330158|-61.999304330158|-61.999304330158|-61.999304330158|-61.999304330158|55.256607567225|55.256607567225||55.256607567225|55.256607567225|55.256607567225|55.256607567225|55.256607567225|55.256607567225|55.256607567225|55.256607567225|55.256607567225|55.256607567225|55.256607567225|55.256607567225|55.256607567225|54.131232724095|53.912568133437|53.912568133437|51.202297680205|-58.151231714068|-58.151231714068|-58.151231714068|-58.151231714068|-58.151231714068|-59.0714057772|52.207339436934|52.207339436934|52.207339436934|52.207339436934|52.207339436934|51.383326379376|47.245162796|46.146290698558|45.297797233634|45.297797233634|45.297797233634|45.297797233634|44.945054194191|44.813390675363|43.004174734988|43.004174734988|43.004174734988||43.004174734988|41.136472200728|-47.595561619994|-47.595561619994|-47.595561619994|-47.595561619994|-47.595561619994|42.563278657671|42.563278657671|42.563278657671||42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671||42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|42.563278657671|41.58531197627|41.024951405972|41.024951405972||40.492724572784|-47.919982422498|-47.919982422498|-47.919982422498|-47.919982422498|-47.919982422498|-47.919982422498|-47.919982422498|-47.919982422498|-48.44109035985|-50.393434699557|-52.772117082688|-52.772117082688|-52.772117082688|-52.772117082688|-52.772117082688|-52.772117082688|-52.772117082688|-52.772117082688|-52.772117082688|-53.570963374346|-53.682237920856|-53.682237920856|-53.682237920856|-53.682237920856|-53.682237920856|-53.682237920856|-53.682237920856|-53.682237920856|-54.278464915029|-54.278464915029
02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE|38.262543979902|38.262543979902|38.262543979902|38.262543979902||38.262543979902|38.262543979902|38.262543979902|38.262543979902|38.262543979902|38.262543979902|37.53866123228|36.645733981979|-40.059743034747|-40.059743034747|-40.059743034747|-40.059743034747|-40.059743034747|-40.059743034747|-40.059743034747|-40.059743034747|-40.059743034747|-40.059743034747|-40.059743034747||-40.059743034747|-40.059743034747|-40.059743034747|-41.1124919387|-42.217235657243|39.314086991632|39.314086991632|39.314086991632|39.314086991632|39.314086991632|39.314086991632||39.314086991632|39.314086991632|39.314086991632|39.314086991632||39.314086991632|39.086486902594|39.03710902751|39.03710902751|39.03710902751|38.071232091724|37.882418168186|37.507766631576|37.065344602236|36.931193438249|36.329414087239|36.329414087239|36.329414087239|36.329414087239|36.329414087239|36.329414087239|36.23018403153|35.956869179456|35.907123655999||35.907123655999|35.587637683776|35.190152668321|35.042115025347|34.90115894432|34.90115894432|34.90115894432|34.90115894432|34.90115894432|34.90115894432|34.90115894432|34.90115894432|-37.698715584038|-37.698715584038|-37.698715584038|-37.698715584038|-37.698715584038|-37.698715584038|-37.698715584038|-37.698715584038|-37.698715584038|-37.698715584038|-37.698715584038|-37.698715584038|-37.698715584038|-37.698715584038|-37.698715584038|-37.698715584038|-37.698715584038|-37.698715584038|-37.780761153935|-37.780761153935|-37.780761153935|-37.905011715093|-37.970291947434|-38.267546175927|-38.566162002319|-38.8899026317|-39.557113585935|-39.61706854024|-40.270910964172|38.12024604904|38.12024604904|38.12024604904|38.12024604904|38.12024604904|38.12024604904|38.12024604904|38.12024604904|38.12024604904|38.12024604904|38.12024604904|38.12024604904|38.12024604904|38.12024604904|38.12024604904|38.12024604904|38.12024604904|38.12024604904|37.903049597336|37.894413251808|37.894413251808||37.894413251808|37.894413251808|37.894413251808|37.894413251808|37.894413251808|37.780037636151|37.710746993858|37.710746993858|37.710746993858|37.710746993858|37.710746993858|37.710746993858|37.602216550861|37.303295370775|-39.508534223679|-39.508534223679|-39.508534223679|-39.508534223679|-39.508534223679|-39.508534223679|-39.508534223679|-39.508534223679|-39.954178120868|-39.954178120868|-39.954178120868|-40.272491014843|-40.272491014843|-40.272491014843|-40.272491014843|-40.272491014843|-40.272491014843|-40.272491014843|-40.272491014843|-40.841378040716|-41.029030715542|-41.281700888295|-42.177446355443|-43.48910648516|40.606502687609|40.606502687609||40.606502687609|40.195279611124|40.043645979048|39.752940205602|39.678266979885|39.551907667178|39.551907667178|39.551907667178|38.596452855024|38.260879026914||38.260879026914|38.260879026914|38.260879026914|37.752105508646|37.752105508646|37.556782813426|37.220075433795|37.220075433795|37.220075433795|37.085522361636|37.085522361636|37.085522361636|37.085522361636|37.085522361636|36.535581054555|36.463810433134|35.942566851171||35.942566851171|35.942566851171|35.942566851171|35.942566851171|35.794186685864|35.794186685864|35.794186685864|35.794186685864|35.794186685864|35.794186685864|35.794186685864|35.794186685864|35.268541228311|34.667212896366|34.536127122264|34.03902989849|-36.52226263835|-36.52226263835|-36.52226263835|-36.52226263835|-36.52226263835|-36.52226263835|-36.52226263835|-36.52226263835|-36.52226263835||-36.52226263835|-36.52226263835|-36.52226263835|-36.52226263835|-36.52226263835|-36.52226263835|-36.52226263835|-36.52226263835|-36.52226263835|-37.210252622255|34.47631761335|34.47631761335|-36.722952941555|-36.722952941555|-36.722952941555|-36.722952941555|-36.722952941555|-36.722952941555|-36.722952941555|-36.722952941555|-36.722952941555|-36.722952941555|-36.722952941555|-36.722952941555|-36.722952941555|-36.722952941555|-36.722952941555|-36.991059519073|-37.624511958515|-37.686474629459|-37.686474629459
02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE|8.5337474908371|8.5337474908371|8.5337474908371|8.4974025112959||8.4974025112959|8.4974025112959|8.4974025112959|8.4974025112959|8.4974025112959|8.4974025112959|8.4974025112959|8.4974025112959|8.4974025112959|8.4974025112959|8.4974025112959|8.4974025112959|8.4974025112959|8.4974025112959|8.3488303710615|8.3488303710615|8.2181386877666|8.2181386877666|8.2181386877666||8.2181386877666|8.2181386877666|8.2181386877666|8.2181386877666|8.2181386877666|8.2181386877666|8.2181386877666|8.2181386877666|8.2181386877666|8.2181386877666|8.2181386877666||8.2181386877666|8.2181386877666|7.9957095704222|7.9673246043298|7.9673246043298|7.9673246043298|7.9673246043298|7.9673246043298|7.9673246043298|7.9673246043298|7.9673246043298|7.9673246043298|7.9673246043298|7.9673246043298|7.9673246043298|7.9673246043298|7.9673246043298|7.9673246043298|7.9673246043298|7.624072248999|7.5779739541427|7.5779739541427|7.5779739541427|7.5779739541427||7.5779739541427|6.7588596523488|6.7470665177465|6.3747400453503|6.3747400453503|5.8449047041229|5.8449047041229|5.8449047041229|5.8449047041229|5.8449047041229|5.8449047041229|5.626005458864|5.6242042088612|5.6242042088612|-6.9783731511881|-6.9783731511881|-6.9783731511881|-6.9783731511881|-6.9783731511881|-6.9783731511881|-6.9783731511881|-6.9783731511881|-6.9783731511881|-6.9783731511881|-6.9783731511881|-6.9783731511881|-7.2337478323833|-7.5008308008927|-7.6036298731996|5.7948190885707|5.7948190885707|5.7948190885707|5.7948190885707|5.7948190885707|5.7948190885707|5.7948190885707|5.7948190885707|5.7948190885707|5.7948190885707|5.7948190885707|5.7948190885707|5.7948190885707|5.4166320648375|5.0412578943242|5.018559319745|5.018559319745|5.018559319745|5.018559319745|4.9843042108901|4.9843042108901|4.9843042108901|4.9843042108901|4.9843042108901|4.9843042108901|4.9843042108901|4.9843042108901|4.9843042108901|4.9843042108901|4.9843042108901|4.6386713157636|4.622968211278|4.5232978821956||4.4285377966047|4.4285377966047|4.4285377966047|4.4285377966047|4.4285377966047|4.4285377966047|4.4285377966047|4.4285377966047|4.4285377966047|4.4285377966047|4.2423563924019|4.2423563924019|4.2423563924019|4.0376679595516|3.6194284500544|3.6194284500544|3.6194284500544|3.6194284500544|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.2718361656798||-4.2718361656798|-4.2718361656798|-4.2718361656798|-4.3614846778063|-4.444427471707|-4.525617542143|-4.525617542143|-4.525617542143|-4.525617542143|-4.525617542143||-4.56068620668|-4.5907625090871|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031||-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6066851553031|-4.6752056343366|-4.7822266820619|-4.7822266820619|-4.7822266820619|-4.7822266820619|-4.8859186308858|3.4631520379885|3.4631520379885|3.4631520379885|3.4161282985426|3.4161282985426|3.0099637473109|3.0099637473109|3.0099637473109|3.0099637473109|-4.1458981878008|-4.1458981878008|-4.1458981878008||-4.1458981878008|-4.1458981878008|-4.1458981878008|-4.1458981878008|-4.1458981878008|-4.1458981878008|-4.2907201853555|-4.3185780806852|-4.4770312754658|-4.6436014008023|-4.7382183551233|-4.7973481151176|-4.8820313450046|3.8464053511063|3.8464053511063|3.8464053511063|3.8464053511063|3.8464053511063|3.8464053511063|3.8464053511063|3.8464053511063|3.8464053511063|3.8464053511063|3.8464053511063|3.8464053511063|3.8464053511063|3.8464053511063|3.8093394835171|3.7432815148756|3.7432815148756|3.7432815148756
02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE|-1.2878994451117|-1.2878994451117|-1.2878994451117|-1.2878994451117||-1.3337882775015|-1.3473814480776|-1.3792238956551|-1.3934878181353|-1.3934878181353|-1.3934878181353|-1.3934878181353|-1.4544309522194|-1.4846454754453|-1.4940505242989|-1.5431116528693|-1.6179018955963|-1.7037798079669|-1.7430886530014|-1.7867652070889|1.2185192254628|1.2185192254628|1.2185192254628|1.2185192254628||1.2185192254628|1.2185192254628|1.2185192254628|1.2185192254628|1.177739705991|1.177739705991|1.0608219066718|0.96904240908482|0.96904240908482|0.96904240908482|0.8206026958344||-1.0942803337709|-1.1239614966331|-1.1742794251903|-1.2193549414988|-1.2291232661811|-1.2291232661811|-1.2291232661811|-1.2291232661811|-1.2291232661811|-1.2291232661811|-1.3147313414246|-1.3779015274214|-1.4298905301278|-1.4621006171114|-1.5112229563799|-1.5749006811129|-1.5749006811129|-1.5749006811129|-1.5749006811129|-1.5749006811129|-1.5749006811129|-1.5749006811129|-1.5749006811129|-1.5749006811129||-1.5749006811129|-1.5749006811129|-1.5749006811129|-1.5749006811129|-1.5749006811129|-1.6031180705243|-1.6031180705243|-1.6951312119887|-1.7145902310396|-1.7620947399167|-1.8911941226354|-1.904134572156|-1.904134572156|-1.904134572156|-2.0723717285613|-2.2076352717059|-2.2351502910341|-2.3985003050925|-2.4538892570206|-2.4745991564535|-2.5267768807701|-2.6150854238197|-2.7579282001571|-2.7755718033768|-2.7755718033768|-2.7755718033768|-2.897679823555|-2.9250688699016|-2.9250688699016|-3.0734028676696|-3.0734028676696|-3.0734028676696|-3.0734028676696|-3.0748920020734|2.1073499857973|2.1073499857973|2.1073499857973|2.1073499857973|1.857611093211|1.7340122034018|-2.2438418610755|-2.2438418610755|-2.2438418610755|-2.2438418610755|-2.2438418610755|-2.2438418610755|-2.2438418610755|-2.2438418610755|-2.2438418610755|-2.2438418610755|-2.2438418610755|-2.2438418610755|-2.2438418610755|-2.3227446227043|-2.3227446227043|-2.3227446227043|-2.3227446227043|-2.3227446227043|-2.3227446227043|-2.3227446227043|-2.4165606530474|-2.4523340631377||-2.5475142059558|-2.5475142059558|-2.5475142059558|-2.5475142059558|-2.5475142059558|-2.5475142059558|-2.5475142059558|-2.5475142059558|-2.6825380058016|-2.8020033141999|-2.8882632737578|-2.8882632737578|-2.9710697762712|-2.9710697762712|-2.9710697762712|-2.9710697762712|-2.9710697762712|-2.9710697762712|-2.9710697762712|-2.9710697762712|-2.9710697762712|-3.0201056934548|2.0535142704752|2.0535142704752|2.0535142704752|2.0535142704752|2.0535142704752|1.508904766695|1.413771439796|1.413771439796|1.3841904017719|1.1116421492097|1.1116421492097|1.1116421492097|1.1116421492097|1.0523802341352|0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155||0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155||0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155|0.86517321990155|0.8377734838766|0.8377734838766|0.8377734838766|0.8377734838766|0.73637057662475|-1.051816051531|-1.0661677371129|-1.0661677371129|-1.0661677371129||-1.0661677371129|-1.0674974830796|-1.0804527701989|-1.1297853761124|-1.1297853761124|-1.1297853761124|-1.1297853761124|-1.1297853761124|-1.1297853761124|-1.1297853761124|-1.1297853761124|-1.1297853761124|-1.1297853761124|-1.1297853761124|-1.1297853761124|-1.1297853761124|-1.1297853761124|-1.1966115228785|-1.3044265845135|-1.3044265845135|-1.3044265845135|-1.3044265845135|-1.3044265845135|-1.3044265845135|-1.3044265845135||-1.3044265845135|-1.3044265845135|-1.3044265845135|-1.3044265845135|-1.3044265845135|-1.3044265845135|-1.3044265845135|-1.3044265845135|-1.3044265845135|-1.3560740460638|-1.4689711652071|-1.5622173979291|-1.5622173979291|-1.5687749335511|-1.5996433946861|-1.5996433946861|-1.5996433946861|-1.5996433946861|-1.5996433946861|-1.5996433946861|-1.5996433946861|-1.5996433946861|-1.5996433946861|-1.5996433946861|-1.5996433946861|-1.6184926467221|-1.6222140542977|-1.6363489420671|-1.7057599261357|-1.7590110186023|-1.815383850749
02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE|-5.9822257417048|-5.9822257417048|-5.9822257417048|-5.9822257417048||-5.9822257417048|-5.9822257417048|-5.9822257417048|-5.9822257417048|-5.9822257417048|-5.9822257417048|-5.9822257417048|-6.0846953279006|-6.1062904000562|-6.1062904000562|-6.2753228744181|-6.4184090056729|-6.4184090056729|-6.4184090056729|-6.4184090056729|-6.4184090056729|-6.4184090056729|-6.4184090056729|-6.4184090056729||-6.4184090056729|-6.4184090056729|-6.4184090056729|-6.4184090056729|-6.8000989930179|-7.0806653252737|-7.8807391581156|6.0364006164761|-6.8798651630439|-6.8798651630439|-6.8798651630439||-6.8798651630439|-6.8798651630439|-6.8798651630439|-6.8798651630439|-6.8798651630439|-6.8798651630439|-6.8798651630439|-6.8798651630439|-6.8798651630439|-6.8798651630439|-6.8798651630439|-7.070316810824|-7.2802632864068|5.9853960135228|5.9853960135228|5.9853960135228|5.9853960135228|5.9853960135228|5.9853960135228|5.9853960135228|5.9853960135228|5.9853960135228|5.9853960135228|5.9853960135228||5.8018347266257|5.6780160801212|5.5866844010133|5.4155893799724|-7.1999696000497|-7.1999696000497|-7.1999696000497|-7.1999696000497|-7.1999696000497|-7.1999696000497|-7.1999696000497|-7.1999696000497|-7.1999696000497|-7.1999696000497|-7.1999696000497|-7.1999696000497|-7.1999696000497|-7.1999696000497|-7.1999696000497|-7.1999696000497|-7.1999696000497|-7.1999696000497|-7.1999696000497|-7.1999696000497|-7.1999696000497|-7.3127439799221|-7.3954066177007|-7.3954066177007|-7.3954066177007|-7.8998961338066|-8.040162392089|-8.1058175804552|-8.1058175804552|-8.4292420813702|-8.7241076572364|-8.7464917880104|-8.8186298721152|-9.0230107962111|-9.292789770389|-9.5347664899565|-9.6202964856599|-9.7650515055629|-10.260972049021|7.0370310361561|7.0370310361561|7.0370310361561|7.0370310361561|7.0370310361561|6.9655901122288|6.3578782267257|6.2450308510732|6.2450308510732|6.2450308510732|6.2450308510732|6.2450308510732|6.2450308510732|4.7550341232035|4.4891386634474|4.4891386634474|4.4891386634474|4.4891386634474|4.4891386634474||4.4891386634474|4.4891386634474|4.4891386634474|4.4891386634474|3.9007094310792|3.5352218070596|3.0194018195039|-3.8446204375823|-3.8446204375823|-3.8446204375823|-3.8446204375823|-3.8446204375823|3.2066423361639|3.2066423361639|3.2066423361639|3.2066423361639|3.2066423361639|3.2066423361639|3.2066423361639|3.2066423361639|3.2066423361639|3.2066423361639|3.2066423361639|3.2066423361639|3.2066423361639|3.2066423361639|3.2066423361639|3.2066423361639|3.1306382330138|3.1306382330138|3.1306382330138|3.1306382330138|3.1306382330138|3.1306382330138|3.1306382330138|3.1306382330138|3.1306382330138|3.047931555452|2.8354737665278|2.5427819651611||2.4286691561461|2.4286691561461|2.3109649641524|2.3109649641524|2.3109649641524|1.9758721571509|1.9437467104135|1.6894751843112|1.6894751843112|1.6894751843112||1.6894751843112|1.6894751843112|1.6894751843112|1.6722962045274|1.6722962045274|1.6722962045274|1.6722962045274|1.6722962045274|1.6722962045274|1.5162069095066|1.4668965817481|1.4421572752562|1.3384191932244|1.3308631738739|1.3308631738739|1.3308631738739|1.2448479092471||1.1656657846507|1.1656657846507|1.1656657846507|1.1656657846507|1.1656657846507|-1.4886097464219|-1.4886097464219|-1.4886097464219|-1.4886097464219|-1.4886097464219|-1.4912465814768|-1.4912465814768|-1.4940073097214|-1.5511837123924|-1.5511837123924|-1.5943218409639|-1.5943218409639|-1.594947661092|-1.594947661092|-1.594947661092|-1.594947661092|-1.594947661092|-1.594947661092|-1.594947661092|-1.594947661092||-1.594947661092|-1.594947661092|-1.594947661092|-1.594947661092|-1.594947661092|-1.594947661092|-1.594947661092|-1.6766085570941|-1.7162317507675|-1.7746241018961|1.4304654687581|1.4304654687581|1.4304654687581|1.4304654687581|1.4304654687581|1.4304654687581|1.4304654687581|1.4304654687581|1.4304654687581|1.4030982426734|-1.7587610469636|-1.7587610469636|-1.7587610469636|-1.7587610469636|-1.7587610469636|-1.7587610469636|-1.7587610469636|-1.7587610469636|-1.7876653785918|-1.7876653785918|-1.7876653785918
02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE|-1.9031590538477|-1.9712877954879|-2.0619865022146|-2.1032975236131||-2.1032975236131|-2.1032975236131|-2.1032975236131|-2.1032975236131|-2.1032975236131|-2.1032975236131|-2.1032975236131|-2.2628861974293|1.6422665183783|1.6422665183783|1.6422665183783|1.6422665183783|1.6422665183783|1.6422665183783|1.6422665183783|1.6422665183783|1.5508518025876|1.4745702076409|1.4745702076409||1.4745702076409|1.4745702076409|1.4745702076409|1.4745702076409|1.4745702076409|1.4745702076409|1.3904113624332|1.2246126569904|-1.7691953117836|-1.7691953117836|-1.7691953117836||-1.7691953117836|-1.7691953117836|-1.7691953117836|-1.7691953117836||-1.7691953117836|-1.7691953117836|-1.7691953117836|-1.7691953117836|-1.7691953117836|-1.7691953117836|-1.7691953117836|-1.7691953117836|-1.7691953117836|-1.7691953117836|-1.7691953117836|-1.8004947696779|-1.8202719594211|-1.8648895236159|-1.8648895236159|-1.8648895236159|-1.922655049552|-1.9793941669913|-1.9793941669913||-1.9793941669913|-1.9793941669913|-1.9793941669913|-2.0443268212182|-2.1748075521106|-2.1861750523375|-2.3068611798603|-2.547623548013|-2.6651372678877|-2.7918581838741|-2.9014173813973|-2.9014173813973|-3.0237969765303|-3.1789411316578|-3.2681974910685|-3.2681974910685|-3.2681974910685|-3.2681974910685|-3.2681974910685|-3.2681974910685|-3.2681974910685|-3.2681974910685|-3.2681974910685|-3.2681974910685|-3.2681974910685|-3.2681974910685|-3.2681974910685|-3.2681974910685|-3.2681974910685|-3.2681974910685|-3.2681974910685|-3.2681974910685|-3.2681974910685|-3.2681974910685|-3.2681974910685|-3.2681974910685|-3.2681974910685|-3.2681974910685|-3.2681974910685|-3.2681974910685|-3.3032068395551|-3.3032068395551|-3.3694233908987|-3.3694233908987|-3.4063037385252|-3.5175598186152|-3.5353219422915|-3.5367243988887|-3.647471465841|-3.6555238456363|-3.6728071277076|-3.6728071277076|-3.8558967582312|-4.015251596603|-4.015251596603|-4.015251596603|-4.015251596603|-4.015251596603|-4.015251596603|-4.015251596603|-4.015251596603|-4.0809906807577||-4.1737268497823|-4.1737268497823|-4.1737268497823|-4.1737268497823|-4.1971964229343|-4.333760931315|-4.333760931315|-4.3383454373831|-4.5155138045174|-4.5155138045174|-4.5155138045174|-4.748193148068|3.8184895260481|3.8184895260481|3.8184895260481|3.8184895260481|3.8184895260481|3.8184895260481|3.8184895260481|3.8184895260481|3.8184895260481|3.8184895260481|3.8184895260481|3.7565372501643|3.7333878184724|3.6422688874404|3.6422688874404|3.5169653796267|3.2213506061845|-3.8902958227551|-3.8902958227551|-3.8902958227551|-3.8902958227551|-3.8902958227551|-3.8902958227551|-3.8902958227551|-3.8902958227551|-3.8902958227551|-3.8902958227551|-3.8902958227551||-3.9372043006999|-3.9372043006999|-3.9372043006999|-3.9372043006999|-3.9372043006999|-3.9372043006999|-3.9372043006999|-3.9372043006999|-3.9372043006999|-4.0122477897134||-4.0122477897134|-4.1667753996813|-4.3730448781663|-4.3730448781663|-4.4222719999611|-4.4230523343947|-4.4356078066535|-4.4356078066535|-4.495230904123|-4.5836398633551|-4.6060738411743|-4.6060738411743|-4.6357432302721|-4.6913478172364|-4.7202752670139|-4.7202752670139|-4.7202752670139||-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139||-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.7202752670139|-4.8574169698125|-4.9250644928315|-4.9250644928315|-4.9250644928315|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364|3.7507001899364
02061|1171266|/equities/innovage-holding|R2000GROWTH|6.9230046052244|6.9230046052244|6.9230046052244|6.9230046052244||6.9230046052244|6.9230046052244|6.9230046052244|6.9230046052244|6.9138937281797|6.3021042134176|5.9927270970753|5.6498077800993|5.0233253409806|5.0233253409806|5.0233253409806|5.0233253409806|5.0233253409806|5.0233253409806|5.0233253409806|5.0227356725199|5.0227356725199|4.9746173281651|4.8981320646051||4.8981320646051|4.7335711373085|4.7335711373085|4.7335711373085|4.7335711373085|4.7335711373085|4.7335711373085|4.7335711373085|4.7335711373085|4.7335711373085|4.7335711373085||4.7335711373085|4.7335711373085|4.7335711373085|4.7335711373085||4.7335711373085|4.7335711373085|4.7335711373085|4.7335711373085|4.7335711373085|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974||-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9010796514974|-5.9477553067192|-6.1766227547311|4.6873079832367|4.6873079832367|4.6873079832367|4.6873079832367|4.6873079832367|4.6873079832367|4.6873079832367|4.6873079832367|4.6873079832367|4.6873079832367|4.6873079832367|4.6873079832367|4.6873079832367|4.6873079832367|4.6873079832367|4.494736571662|4.242507426333|4.2074583817318|4.1131302698933|4.1131302698933|4.1131302698933|4.1131302698933|4.1131302698933|4.1131302698933|4.1131302698933|4.1131302698933|4.1131302698933|4.1131302698933|4.1131302698933|4.1131302698933|4.1131302698933|3.9830392317069|3.7497435362353|3.4930483269707|3.3444759236459|3.2838399660459|3.221649859997|-4.1468081442369|-4.1468081442369|-4.1468081442369|-4.1468081442369|-4.1468081442369||-4.1468081442369|-4.1468081442369|-4.1468081442369|-4.1468081442369|-4.1468081442369|-4.1468081442369|-4.1468081442369|-4.1492567340773|-4.1492567340773|-4.1492567340773|-4.1492567340773|-4.1492567340773|-4.1492567340773|-4.1492567340773|-4.1492567340773|-4.1492567340773|-4.1492567340773|-4.1492567340773|-4.1492567340773|-4.1492567340773|-4.1492567340773|-4.3036185547425|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977|3.5396650561977||3.5396650561977|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505||3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505||3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.496861078505|3.3099567781601|3.2793464407561|3.0261071241827|2.8799855882295|2.7572063267637|2.5974513756355|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205||-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3231836205205|-3.3724261925707|-3.5096002491033|-3.5096002491033|-3.5289002956854|-3.5788225666137|-3.6020251132218|-3.6422501512333|-3.752500250159|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8028389418304|-3.8028389418304
02062|991229|/equities/m-iii-acquisition-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE|-1.8056088594066|-1.8056088594066|-1.8056088594066|-1.8056088594066||-1.8056088594066|-1.8056088594066|-1.8056088594066|-1.8056088594066|-1.8056088594066|-1.8056088594066|-1.8056088594066|-1.8056088594066|-1.8056088594066|-1.8074542248102|-1.8448379993275|1.5019288491219|1.5019288491219|1.5019288491219|1.5019288491219|1.5019288491219|1.5019288491219|1.5019288491219|1.5019288491219||1.5019288491219|1.5019288491219|1.5019288491219|1.5019288491219|1.4947542427877|1.4148380953846|1.4069123227354|1.4069123227354|1.4069123227354|1.4069123227354|1.4069123227354||1.4069123227354|1.4069123227354|1.4069123227354|1.4069123227354|1.4069123227354|1.4069123227354|1.4069123227354|1.4069123227354|1.4069123227354|1.4069123227354|1.4069123227354|1.4069123227354|1.4069123227354|1.4069123227354|1.4069123227354|1.4069123227354|1.4069123227354|1.4069123227354|1.4069123227354|1.4069123227354|1.4069123227354|1.3743470199634|1.3692744316579|1.3495326242978||-1.7254918421905|-1.7254918421905|-1.7254918421905|-1.7254918421905|-1.7254918421905|-1.7254918421905|-1.7254918421905|-1.7254918421905|-1.7254918421905|-1.7254918421905|-1.7254918421905|-1.7254918421905|-1.7254918421905|-1.7254918421905|-1.8148986847275|-1.8148986847275|-1.8148986847275|-1.8148986847275|-1.8148986847275|-1.8148986847275|-1.8148986847275|-1.8148986847275|-1.8148986847275|-1.8148986847275|-1.8148986847275|-1.8148986847275|-1.8387762806011|-1.8533213236957|-1.8533213236957|-1.8533213236957|-1.8970236423975|-1.9106596712013|-1.9155328873948|-1.955975493254|-1.981123050217|-1.981123050217|-1.981123050217|-1.981123050217|-1.981123050217|-1.981123050217|-1.981123050217|-1.981123050217|-1.981123050217|-1.981123050217|-1.981123050217|1.6573210014039|1.6573210014039|1.6573210014039|1.6573210014039|1.6573210014039|1.6573210014039|1.6573210014039|1.6573210014039|1.6573210014039|1.6186900484488|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407||1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.5805653282407|1.4917392342624||1.4670978555631|1.4670978555631|1.3288364619626|1.2326183021745|1.1902784038336|1.1902784038336|1.1902784038336|1.1902784038336|1.1902784038336|1.1902784038336||1.1902784038336|1.1902784038336|1.1902784038336|1.1902784038336|1.1902784038336|1.1902784038336|1.1902784038336|1.1430870414609|1.1096894344831|1.1096894344831|1.1096894344831|1.0868771761816|1.0633482273606|1.0633482273606|1.0633482273606|1.0633482273606|1.0633482273606||1.0633482273606|1.0633482273606|1.0633482273606|1.0633482273606|1.0633482273606|1.0633482273606|1.0633482273606|1.0633482273606|1.0633482273606|1.0633482273606|0.88983135048857|-1.21272643391|-1.21272643391|-1.21272643391|-1.21272643391|-1.21272643391|-1.21272643391|-1.21272643391|-1.21272643391|-1.21272643391|-1.21272643391|-1.21272643391|-1.21272643391|-1.21272643391|-1.21272643391||-1.21272643391|-1.21272643391|-1.2730182263996|-1.3261777421017|-1.3261777421017|-1.3831308108987|-1.4045453350215|-1.4283475712697|-1.4283475712697|-1.4283475712697|-1.485010605966|-1.485010605966|-1.485010605966|-1.5802125929847|-1.6357418297678|-1.6514686940941|-1.7160763209432|-1.7687570723527|-1.7743745084861|-1.8115271921797|-1.8705857722675|-1.9045398134562|-1.932266429461|-1.9506066843769|-1.9506066843769|-1.9926184995197|-2.1325372240304|-2.1936148238637|-2.1936148238637|-2.1936148238637|-2.1936148238637
02064|1082134|/equities/hyrecar|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE|5.2462798769428|5.2462798769428|5.2462798769428|5.2462798769428||5.2462798769428|5.2462798769428|5.2462798769428|5.2462798769428|5.2462798769428|5.2462798769428|5.2462798769428|5.2462798769428|5.2462798769428|5.0894453130109|-6.003647938439|-6.003647938439|-6.003647938439|-6.003647938439|-6.003647938439|-6.003647938439|-6.003647938439|-6.003647938439|-6.003647938439||-6.0640533136756|5.5006415991297|5.5006415991297|5.5006415991297|5.5006415991297|5.5006415991297|5.5006415991297|5.4150741452233|5.4150741452233|5.4150741452233|5.4150741452233||5.4150741452233|5.4150741452233|5.4150741452233|5.4150741452233||5.4150741452233|5.4150741452233|5.4150741452233|5.4150741452233|5.4150741452233|5.4150741452233|5.3756379147653|5.3234864363277|5.2969294796613|5.2351996115211|5.1585549437739|5.1453390478798|5.0955044810797|5.0955044810797|5.0562492283213|-5.6986125463426|-5.6986125463426|-5.6986125463426|-5.6986125463426||-5.6986125463426|-5.6986125463426|-5.6986125463426|-5.6986125463426|-5.7476247410178|-5.7498611189921|-5.8123454228595|-5.8912172467129|-5.9880191121517|-6.0547158225839|5.1421362857588|5.1421362857588|5.1421362857588|5.1421362857588|5.1421362857588|5.1421362857588|-5.8642003630678|-5.8642003630678|-5.8642003630678|-5.8642003630678|-5.8642003630678|-5.8642003630678|-5.8642003630678|-5.8642003630678|-5.8642003630678|-5.8642003630678|-5.8642003630678|-5.8642003630678|-5.8642003630678|-5.8642003630678|-5.8642003630678|-5.8642003630678|-5.8642003630678|-5.8642003630678|-5.9852715079064|5.2079442270131|5.2079442270131|5.2079442270131|5.2079442270131|5.2079442270131|5.2079442270131|5.2079442270131|5.2079442270131|5.2079442270131|5.2079442270131|5.2079442270131|5.2079442270131|5.2079442270131|5.2079442270131|5.2079442270131|5.2079442270131|5.2079442270131|5.2079442270131|5.2079442270131|5.2079442270131|5.2079442270131|5.2079442270131|5.2079442270131|5.2079442270131|5.2079442270131|5.2079442270131|5.2079442270131||3.973493656354|3.8883263102691|3.7753626496174|3.573956112718|3.573956112718|3.573956112718|-4.0663954284078|-4.0663954284078|-4.0663954284078|-4.0663954284078|-4.0663954284078|-4.0663954284078|-4.0663954284078|-4.0663954284078|-4.0663954284078|-4.0880315085848|-4.0880315085848|-4.1805906583424|3.6403676225249|3.6403676225249|3.6403676225249|3.6403676225249|3.6403676225249|3.6403676225249|3.6403676225249|3.6403676225249|3.6212419087692|3.5399909477547|-4.0325868784669|-4.0325868784669|-4.0325868784669|-4.0325868784669|-4.0325868784669|-4.0325868784669|-4.0325868784669|-4.0325868784669|-4.0325868784669|-4.0325868784669|-4.0325868784669|-4.0325868784669||-4.1110332335075|-4.1110332335075|-4.1744812820841|-4.2058739611915|-4.2058739611915|-4.2058739611915|-4.2058739611915|-4.2058739611915|-4.2058739611915|-4.2117955188926||-4.2117955188926|-4.2117955188926|-4.248316743366|-4.248316743366|-4.3447964615205|-4.4617180897769|-4.5652425503263|-4.618005322421|-4.618005322421|-4.618005322421|-4.618005322421|-4.618005322421|-4.618005322421|-4.618005322421|-4.618005322421|-4.6958921494804|-4.6958921494804||-4.6958921494804|-4.7146026097759|-4.7990026433186|-4.9936141127697|-5.0006822606316|-5.0416416879485|4.4913673425519|4.4913673425519|4.4913673425519|4.4913673425519|4.4913673425519|4.4913673425519|4.4913673425519|4.4913673425519|4.4913673425519|4.4492972189412|4.4384225187755|4.4384225187755|-5.0319123324811|-5.0319123324811|-5.0319123324811|-5.0319123324811|-5.0319123324811|-5.0319123324811|-5.0319123324811||-5.0887912707263|-5.1486568138261|-5.2401041243926|-5.2401041243926|-5.2401041243926|-5.2401041243926|-5.2401041243926|-5.2877863026962|-5.2877863026962|-5.2877863026962|-5.4067069796837|-5.4478690390362|-5.4537886519214|-5.4537886519214|-5.5353207476691|-5.5506342658021|-5.5881789085521|-5.5881789085521|-5.5881789085521|-5.5881789085521|-5.5881789085521|-5.5881789085521|-5.5881789085521|-5.5881789085521|-5.5881789085521|-5.5881789085521|-5.5881789085521|-5.5881789085521|-5.5881789085521|-5.6335322986326|-5.7025358290895
02066|40324|/equities/oxis-international-inc|R2000GROWTH|-0.6498533394031|-0.65504690056422|-0.65504690056422|-0.65504690056422||-0.65504690056422|-0.65796876224521|-0.69089308019748|-0.70850164129751|-0.70850164129751|-0.70850164129751|-0.70850164129751|-0.71026852047462|-0.7326705578965|-0.7492140353832|-0.83873282550809|-0.86329756709202|-0.87635432544538|-0.87635432544538|-0.87635432544538|-0.88124419353565|-0.88124419353565|-0.88124419353565|-0.88124419353565||-0.88124419353565|-0.88124419353565|-0.88124419353565|0.66000230396614|0.66000230396614|0.66000230396614|0.66000230396614|0.66000230396614|0.66000230396614|0.66000230396614|0.66000230396614||0.66000230396614|0.66000230396614|0.66000230396614|-0.8747611712712||-0.8747611712712|-0.8747611712712|-0.8747611712712|-0.8747611712712|-0.8747611712712|-0.8747611712712|-0.8747611712712|-0.8747611712712|-0.8747611712712|-0.87866277627294|-0.87866277627294|-0.87866277627294|-0.87866277627294|-0.87866277627294|-0.89274198073088|-0.96304667280712|0.6210900191269|0.6210900191269|0.6210900191269||0.6210900191269|0.6210900191269|0.6210900191269|0.6210900191269|0.6210900191269|0.6210900191269|0.6210900191269|0.6210900191269|0.6210900191269|-0.7775559523542|-0.7775559523542|-0.7775559523542|-0.7775559523542|-0.7775559523542|-0.7775559523542|0.57408812584456|0.57408812584456|0.57408812584456|0.57408812584456|0.57408812584456|0.57408812584456|0.57408812584456|0.57408812584456|0.57408812584456|0.57408812584456|0.57408812584456|0.57408812584456|0.57408812584456|0.57408812584456|0.57408812584456|0.57408812584456|0.57408812584456|0.57408812584456|0.57408812584456|0.57408812584456|0.57408812584456|-0.89475435049899|-0.89475435049899|-0.89475435049899|-0.89475435049899|-0.89475435049899|-0.89475435049899|-1.0058159368079|-1.0150023958615|-1.0150023958615|-1.075825183913|-1.075825183913|-1.0787779515815|-1.1082588407544|-1.1254154149192|-1.1396402900731|-1.1396402900731|-1.1396402900731|-1.1396402900731|-1.1396402900731|-1.1516928733179|-1.1516928733179|-1.1516928733179|-1.2545143002481|-1.2880010773984|-1.2880010773984|-1.2880010773984||-1.3428387366233|-1.4798066077958|-1.5572921580163|-1.5572921580163|-1.5775468687312|-1.6283854091715|-1.6473727120902|-1.7654141269289|-1.7712743841929|-1.7712743841929|-1.7712743841929|-1.9969715303098|-2.1085794177226|-2.1475104255336|-2.1844060534523|-2.217908743758|-2.217908743758|-2.2273700224262|-2.2273700224262|-2.3154111622552|-2.3839234642165|-2.4739372324035|-2.5982635497038|-2.6023423121878|-2.6023423121878|-2.6023423121878|-2.6023423121878|-2.6023423121878|-2.6023423121878|-2.6187136688176|-2.6924596537421|-2.786940331968|-2.786940331968|-2.846556062734|-2.9961732573376|-3.0624406932128|-3.0624406932128|-3.0624406932128|-3.0624406932128|-3.4993784160892||-3.7826427719637|2.8426981817229|2.8426981817229|2.8426981817229|2.8426981817229|2.8426981817229|2.8426981817229|2.6188813856954|2.4443572021982|2.3819898568308||2.3819898568308|2.3819898568308|2.3819898568308|2.3819898568308|2.3819898568308|2.3819898568308|2.2633442572659|2.2380269955602|2.0459191232016|2.0459191232016|2.0459191232016|2.0454656182716|2.0100619660225|2.0100619660225|2.0100619660225|2.0100619660225|1.970008618071||1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.970008618071|1.9588984586953|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976||1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976|1.8858205883976
02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE|-6.5303835583483|-6.5303835583483|-6.5303835583483|-6.561315054447||-7.0762500704996|5.2457255659366|5.2457255659366|5.2457255659366|5.2457255659366|5.2457255659366|5.2457255659366|5.2457255659366|5.2457255659366|5.2457255659366|5.2457255659366|5.2457255659366|5.2457255659366|5.2457255659366|-7.4154538807718|-7.4154538807718|-7.4154538807718|-7.4154538807718|-7.4154538807718||-7.656615117904|-7.7533213460843|-7.7533213460843|-8.6028001058199|-8.6028001058199|-8.6028001058199|-8.6028001058199|-8.6028001058199|-8.6028001058199|-8.6028001058199|-8.6028001058199||-8.6203334583285|-8.8220370625393|-8.9330967901963|-9.2112186748472||-9.357638828969|-9.357638828969|-9.357638828969|-9.7101542342769|-9.9465606862822|-9.9767336508211|-10.174704302304|-10.214100052978|-10.214100052978|-10.306889130335|-10.306889130335|-10.677654400646|-10.879616091846|-11.097802250259|-11.097802250259|-11.097802250259|-11.097802250259|-11.097802250259|-11.097802250259||-11.097802250259|-11.097802250259|-11.097802250259|-11.097802250259|-11.097802250259|-11.097802250259|-11.097802250259|-11.097802250259|-11.097802250259|-11.097802250259|9.2275489341953|9.2275489341953|9.2275489341953|9.2275489341953|9.2275489341953|9.2275489341953|9.2275489341953|9.2275489341953|9.2275489341953|9.2275489341953|9.2275489341953|9.0725542187402|8.8761713372016|8.7579680401245|8.4669092979872|8.4056170534749|8.4056170534749|8.2805966350391|8.1204278877433|8.1204278877433|7.8265868216814|7.7508388824117|7.7508388824117|7.7508388824117|7.7508388824117|7.5134319008337|7.3190416959642|7.3185567489066|6.9191076348003|-8.25509810315|-8.25509810315|-8.25509810315|-8.25509810315|-8.25509810315|-8.25509810315|-8.25509810315|-8.25509810315|-8.25509810315|-8.25509810315|-8.25509810315|-8.25509810315|-8.3905810765252|-8.5468262021238|-8.5468262021238|-8.5468262021238|-8.5468262021238|-8.5468262021238|-8.5468262021238|-8.5468262021238|-8.5468262021238|-8.5468262021238|-8.5468262021238||-8.5468262021238|-8.5468262021238|-8.5468262021238|-8.5468262021238|-8.5468262021238|-8.5468262021238|-8.5468262021238|-8.5468262021238|-8.5468262021238|-8.5468262021238|-8.6147244906667|-8.6147244906667|-8.6147244906667|-8.6147244906667|-8.6147244906667|-8.6147244906667|-8.6147244906667|-8.6147244906667|-8.6147244906667|6.9545133237133|6.9545133237133|6.9545133237133|6.9545133237133|6.9545133237133|6.9545133237133|6.9029244756847|6.9029244756847|6.9029244756847|6.9029244756847|6.9029244756847|6.9029244756847|6.9029244756847|6.2648717933396|6.0295682807211|5.8902983289564|-6.9682242932852|-6.9682242932852|-6.9682242932852|-6.9682242932852|-6.9682242932852||-6.9682242932852|-6.9682242932852|-6.9682242932852|-6.9682242932852|-7.0180268092217|-7.0244743606848|-7.0391754515108|-7.0391754515108|-7.0391754515108|-7.1163520203143||-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143||-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.1163520203143|-7.8239299573401|-8.4098498844886|-8.4098498844886|-8.4098498844886|-8.4098498844886|-8.4098498844886|-8.4098498844886|-8.4098498844886|-8.4098498844886|-8.4098498844886|-8.4098498844886|-8.4098498844886|-8.4098498844886|-8.4098498844886|-8.6421665111939||-8.9012961828885|-9.061828715291|-9.6408320341799|-9.7574078147382|-9.9096640287473|-10.594765682864|-10.652795071788|-10.901716598081|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.716603322452|-13.888226527277|-13.888226527277|-13.896362271908|-14.163180738691|-14.831867436572
02068|1121161|/equities/harpoon-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE|-17.570821646321|-17.570821646321|-17.570821646321|-17.570821646321||-17.570821646321|-17.570821646321|-17.570821646321|-17.570821646321|-17.570821646321|-17.570821646321|-17.910280046052|-18.12937728505|-18.12937728505|-18.12937728505|-18.12937728505|-18.368752072704|-18.448980953223|-18.448980953223|-18.448980953223|-18.448980953223|-18.448980953223|-18.448980953223|-18.448980953223||-19.089434731808|-19.699093673855|15.646641565271|15.646641565271|15.646641565271|15.646641565271|15.646641565271|15.646641565271|15.646641565271|15.646641565271|15.646641565271||15.646641565271|15.646641565271|15.646641565271|15.646641565271||15.646641565271|15.646641565271|15.646641565271|15.646641565271|15.646641565271|15.646641565271|15.646641565271|15.646641565271|15.646641565271|15.646641565271|15.190462881666|14.819314816204|14.819314816204|14.819314816204|14.819314816204|14.819314816204|14.819314816204|14.819314816204|14.819314816204||14.652570886311|14.32785772714|14.063347225556|14.063347225556|14.063347225556|14.063347225556|14.063347225556|14.063347225556|14.063347225556|14.063347225556|14.063347225556|14.063347225556|14.063347225556|14.063347225556|14.063347225556|14.063347225556|14.063347225556|14.063347225556|14.063347225556|14.063347225556|14.063347225556|14.063347225556|14.063347225556|14.063347225556|14.063347225556|14.063347225556|14.063347225556|12.542607551558|11.422775293768|11.422775293768|11.422775293768|11.422775293768|11.422775293768|11.422775293768|11.422775293768|11.276661053168|11.040075997349|11.040075997349|10.407605804365|10.407605804365|10.407605804365|10.305747778526|10.305747778526|8.9942255816227|8.9942255816227|8.906586833198|8.906586833198|8.906586833198|8.906586833198|8.9035585456453|8.9035585456453|8.9035585456453|8.9035585456453|8.9035585456453|8.9035585456453|8.9035585456453|8.9035585456453|8.9035585456453|8.6528204870845|7.8942449305482|7.5410043253177|7.5410043253177||7.5410043253177|7.5410043253177|7.5410043253177|7.3353730960793|7.3353730960793|7.3353730960793|7.1252199062712|6.7671588891091|6.7671588891091|6.7510057782614|6.7510057782614|6.6987701227003|6.6987701227003|6.5817359667102|6.5817359667102|6.5817359667102|6.5817359667102|6.5817359667102|6.5817359667102|6.5817359667102|6.2886846044637|5.6283164795877|5.4798973216934|5.4798973216934|5.4798973216934|5.4378739284527|5.4378739284527|5.4378739284527|5.4378739284527|5.4378739284527|4.8131934191399|4.319659421357|4.1201771337815|4.0415474401948|4.0415474401948|4.0415474401948|4.0415474401948|4.0415474401948|4.0415474401948|4.0415474401948||4.0415474401948|3.910842652556|3.910842652556|3.8391586359305|3.7704927309779|3.7704927309779|3.7704927309779|3.7704927309779|3.6501756901315|3.6501756901315||3.6501756901315|3.6501756901315|3.6501756901315|3.6501756901315|3.5807009797152|3.5672915017232|3.5672915017232|-4.7866009104157|-4.7866009104157|-4.7866009104157|-4.7866009104157|-4.7866009104157|-4.7866009104157|-4.7866009104157|-4.7866009104157|-4.7866009104157|-4.9920453349643||-5.0460122761348|-5.0460122761348|-5.0460122761348|-5.0460122761348|-5.0460122761348|-5.0460122761348|-5.0460122761348|-5.0460122761348|-5.3448747459626|-5.6281941007217|-5.8191046262936|-6.0423385065083|-6.4255813140874|-6.6192959216622|-6.6192959216622|-6.6192959216622|-6.6192959216622|-6.6192959216622|-6.6192959216622|-6.6192959216622|-6.7703286439608|-6.9153799695549|-6.9153799695549|-6.9153799695549|-6.9153799695549||-7.1498833147219|-7.4336203433331|-7.5670554705031|-7.5670554705031|-7.5670554705031|-7.8708394707979|-7.8776494862571|-8.1262710008522|-8.1262710008522|-8.6870179610671|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065|-8.7968185854065
02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE|57.429639602355|57.429639602355|57.429639602355|57.429639602355||57.429639602355|57.429639602355|57.429639602355|57.429639602355|57.429639602355|57.429639602355|57.429639602355|57.429639602355|57.12333435853|57.12333435853|57.12333435853|57.12333435853|57.12333435853|57.12333435853|57.12333435853|57.12333435853|57.12333435853|55.858148414114|-60.642069072224||-60.642069072224|-60.642069072224|-60.642069072224|-60.642069072224|-60.642069072224|-60.642069072224|-60.642069072224|-60.642069072224|-60.642069072224|-60.642069072224|-60.642069072224||-61.003410783849|-61.751566003254|-61.91342522066|-61.91342522066||-61.91342522066|-61.91342522066|-61.91342522066|-61.91342522066|-61.91342522066|-61.91342522066|-61.91342522066|-61.91342522066|-61.91342522066|-61.91342522066|-61.91342522066|-61.91342522066|-61.91342522066|-61.91342522066|-61.91342522066|-61.91342522066|-61.91342522066|-61.91342522066|-61.91342522066||-61.91342522066|-61.91342522066|-61.91342522066|-61.91342522066|-61.91342522066|-61.91342522066|-61.95070156964|-62.439075657935|-62.439075657935|-62.439075657935|-62.439075657935|-62.439075657935|-62.439075657935|-62.439075657935|-62.47439140822|-62.47439140822|-62.47439140822|-62.47439140822|-62.47439140822|-63.21043273636|-64.294093573847|-64.448488302539|-65.064594762221|-65.064594762221|-65.064594762221|-65.064594762221|-65.064594762221|-65.064594762221|-65.064594762221|-65.836771983455|-66.511742197206|-66.511742197206|-66.511742197206|-67.333289449668|-67.575388715505|63.164023867148|63.164023867148|63.164023867148|63.164023867148|63.164023867148|63.164023867148|63.164023867148|63.164023867148|63.164023867148|63.164023867148|63.164023867148|63.164023867148|63.164023867148|63.164023867148|63.164023867148|63.164023867148|63.164023867148|63.164023867148|63.164023867148|63.164023867148|63.164023867148|63.164023867148|63.164023867148|63.164023867148|63.164023867148|63.164023867148|63.164023867148||63.164023867148|62.565026485145|61.341022740691|61.341022740691|61.169936028636|61.169936028636|-65.465293915148|-65.465293915148|-65.465293915148|-65.465293915148|-65.465293915148|-65.465293915148|-65.465293915148|-65.465293915148|-65.465293915148|-65.511715393459|-66.399403339398|-66.602116220276|-67.0179068436|-67.122953082652|-67.963837148449|62.456755159509|62.456755159509|62.456755159509|62.456755159509|60.742837704063|60.742837704063|60.742837704063|60.742837704063|60.742837704063|60.203153174056|59.927100427048|59.927100427048|59.927100427048|59.735668243188|59.601023847547|59.253083103992|58.715087963582|58.691488982838|58.003718354576||58.003718354576|57.591910868081|57.232743386634|57.232743386634|57.232743386634|57.232743386634|57.232743386634|57.232743386634|57.232743386634|57.232743386634||57.232743386634|57.232743386634|57.232743386634|57.232743386634|57.232743386634|57.232743386634|57.18249143959|56.854724961154|56.854724961154|56.854724961154|56.854724961154|56.854724961154|56.854724961154|56.854724961154|56.854724961154|56.854724961154|56.854724961154||56.854724961154|56.854724961154|56.854724961154|56.854724961154|56.567192314133|56.567192314133|56.076287290767|56.076287290767|56.055318432069|55.418457434152|54.0556125879|53.882900688351|53.397668703067|53.309631197174|52.297090787049|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498||-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-58.482418723498|-61.456021304035|-62.865336541659|-62.865336541659|-63.34509714922|-64.624553668065|-64.631169623317|-64.820024994359|-64.820024994359|-64.820024994359|-64.820024994359|-65.918637941662|-66.338097531975|-66.338097531975|-66.338097531975|-66.338097531975|-66.338097531975|-66.338097531975|-66.338097531975|-66.857092070779|-67.72654742687|-68.254775359554
02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE|-152.0233642853|-153.39764348937|-153.39764348937|-153.39764348937||-153.47895497165|-154.20639238183|-162.09485424695|-172.0840041763|-182.10404211766|-182.10404211766|-182.10404211766|-182.10404211766|-182.10404211766|-182.10404211766|-182.10404211766|-182.95366760632|-183.85879957831|169.79655218055|169.79655218055|169.79655218055|169.79655218055|169.79655218055|169.79655218055||169.79655218055|169.79655218055|169.79655218055|169.79655218055|168.62828378869|168.62828378869|168.62828378869|168.62828378869|168.62828378869|168.62828378869|168.62828378869||168.62828378869|168.62828378869|168.62828378869|167.87865204495||167.55572323977|166.34915534581|166.34915534581|165.08321117389|164.5485257573|164.5485257573|164.5485257573|164.5485257573|163.32557566376|159.69397017924|157.7635719316|157.7635719316|157.7635719316|157.7635719316|155.91174909989|154.28981847145|152.41504657907|151.8489361675|151.59293046459||151.59293046459|151.59293046459|151.59293046459|151.59293046459|151.59293046459|151.59293046459|151.59293046459|151.59293046459|151.59293046459|151.59293046459|151.59293046459|151.10621933292|151.10621933292|151.10621933292|151.10621933292|151.10621933292|151.10621933292|151.10621933292|151.10621933292|151.10621933292|150.64801602177|144.21647348291|144.21647348291|143.00219143636|142.34187262596|141.73709130885|141.50330831185|141.50330831185|141.50330831185|141.50330831185|141.50330831185|141.50330831185|141.50330831185|141.50330831185|141.50330831185|141.50330831185|140.56590124385|140.4365548692|139.81894615865|137.03716287322|136.7374073632|135.84998455395|135.79424180311|134.28595870647|132.84356502596|132.7411758006|132.2061640687|132.2061640687|132.2061640687|132.15121519454|132.15121519454|132.15121519454|132.15121519454|132.15121519454|132.15121519454|132.15121519454|132.15121519454|132.15121519454|132.15121519454|131.11300810055|128.44778440479|127.89587993626||127.74387828755|127.74387828755|127.74387828755|127.74387828755|127.74387828755|127.69598062224|125.76108527389|125.51565440724|124.58238605471|122.31292559274|122.2138359474|122.2138359474|122.20814857736|-135.58630693113|-135.58630693113|-135.58630693113|-135.58630693113|-135.58630693113|-135.58630693113|-135.58630693113|-135.99120179984|-139.61793687423|-139.61793687423|-139.61793687423|-139.61793687423|-139.61793687423|-139.61793687423|-139.61793687423|-139.61793687423|-139.61793687423|-141.01270482364|-141.35920250639|-141.35920250639|-143.09327690055|-143.57263296536|-143.57263296536|-143.88615516335|-143.88615516335|-143.88615516335|-143.88615516335||-143.88615516335|-143.88615516335|-143.88615516335|-143.88615516335|-143.88615516335|-143.88615516335|-143.88615516335|-143.88615516335|-143.88615516335|-144.56406597198||-147.11257303093|-147.95174893112|-148.0473427092|-148.0473427092|-148.36579389428|-150.17061137993|-152.78317408914|-155.05631081655|-156.50445617122|-156.78111796532|-156.78111796532|-156.78111796532|-156.78111796532|-156.78111796532|-156.78111796532|-161.77986516496|139.96007279807||139.32075557106|139.32075557106|139.32075557106|139.32075557106|138.71622784263|137.24827802773|137.24827802773|137.24827802773|137.24827802773|137.0416368257|137.0416368257|137.0416368257|134.69376985353|130.72667780763|129.76268440757|126.50187827783|-145.71003473887|-145.71003473887|-148.90741707097|-149.58141487335|-149.58141487335|-150.56435233459|-153.60325338053|-153.60325338053|-153.60325338053||-153.60325338053|-153.60325338053|-153.60325338053|-153.60325338053|-153.60325338053|-153.60325338053|-153.60325338053|-153.60325338053|-153.60325338053|137.42471744463|137.42471744463|137.42471744463|137.42471744463|137.42471744463|137.42471744463|137.42471744463|137.42471744463|137.42471744463|137.42471744463|137.42471744463|137.42471744463|136.66500739969|135.74042892365|135.53456842701|135.53456842701|135.53456842701|135.53456842701|135.53456842701|135.53456842701|135.53456842701|135.53456842701
02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE|-15.081177334435|-15.735752852369|-16.319525329723|-16.420384398714||-16.45514884659|-16.991165327456|-17.377794662478|-17.971438954674|-18.334931716216|-18.752701769154|-19.056335301179|-19.585322427505|-20.290547158711|-20.381680146845|-21.24131233603|16.425373737959|16.425373737959|16.425373737959|16.425373737959|16.425373737959|15.956941808758|15.81104661524|14.787830687229||-18.91586254336|-18.91586254336|-18.91586254336|-18.91586254336|-18.91586254336|-19.035053022455|-19.693175218449|-19.962000882006|-19.962000882006|-19.962000882006|-19.962000882006||-19.962000882006|-20.697223702378|-21.276636378972|-21.632096150416|-22.321217699071|-22.879409652308|-22.891565699661|-24.101860111911|-24.101860111911|-24.101860111911|-24.203045388017|-24.371583430805|-26.231203574646|-28.255225996959|24.000675911788|24.000675911788|24.000675911788|24.000675911788|24.000675911788|24.000675911788|24.000675911788|24.000675911788|24.000675911788|24.000675911788||23.751583888668|23.54398083967|23.136368701657|-30.910036870389|-30.910036870389|-30.910036870389|-30.910036870389|-30.910036870389|-30.910036870389|-30.910036870389|-30.910036870389|-30.910036870389|-30.910036870389|-30.910036870389|-31.120741231076|-32.315661596845|-34.721346616293|-35.751496261519|-38.078246074669|-38.078246074669|-38.078246074669|-39.223052084173|-40.163240074808|-40.47066775924|-41.107407375244|-41.979425002102|-43.640189436811|-46.604075621386|-47.737308288966|-47.752982845243|-47.752982845243|-47.752982845243|-48.397202322147|-51.898003071836|42.035725651865|42.035725651865|42.035725651865|42.035725651865|42.035725651865|41.935252572304|41.565109254261|39.508377924385|37.622639857864|36.142175261511|36.142175261511|36.142175261511|36.142175261511|36.142175261511|36.142175261511|35.891305464653|35.419836382235|34.596748148745|34.596748148745|34.596748148745|34.596748148745|34.596748148745|34.596748148745|34.596748148745|34.596748148745|33.36065799588|32.959308961961|32.699716943208||32.249805442087|32.249805442087|32.249805442087|32.249805442087|32.249805442087|32.249805442087|31.382537790462|31.382537790462|31.382537790462|31.382537790462|31.382537790462|31.382537790462|31.382537790462|31.382537790462|31.382537790462|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|28.720804747|27.712199908776|26.969444096401|26.284673670948|26.284673670948||26.284673670948|26.123703926556|26.123703926556|26.123703926556|26.123703926556|26.123703926556|26.123703926556|26.123703926556|26.123703926556|26.123703926556||26.123703926556|26.123703926556|26.123703926556|26.123703926556|26.123703926556|26.123703926556|26.123703926556|26.123703926556|26.123703926556|24.96503878051|24.96503878051|24.633654704955|24.188504129942|24.115097760045|24.115097760045|23.99913383865|23.99913383865||23.375273861175|23.375273861175|23.375273861175|23.375273861175|23.375273861175|23.375273861175|23.375273861175|23.375273861175|23.375273861175|23.375273861175|23.375273861175|23.375273861175|23.375273861175|23.375273861175|23.375273861175|23.375273861175|21.958359468519|21.179147706281|21.179147706281|21.156768651964|21.156768651964|20.82085402383|20.542059505136|18.354233516754|-25.476707199241||-25.476707199241|-25.476707199241|-25.476707199241|-25.476707199241|-25.476707199241|-25.476707199241|-25.476707199241|-25.843563957375|-26.409515296266|-27.111684175383|22.190791560648|22.190791560648|22.190791560648|22.190791560648|22.190791560648|22.190791560648|22.190791560648|22.190791560648|22.190791560648|21.449310916734|21.449310916734|20.934057243168|20.934057243168|20.934057243168|20.934057243168|-25.190883592975|-25.190883592975|-25.190883592975|-25.190883592975|-25.190883592975|-25.190883592975
02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-0.0064064344113957|-0.011612704694636|0.0062525497616019|-0.0049638333296546|||||-0.0053598147904029|0.009666872414554|-0.0016145860103366|-0.0017050955692862|-0.0018056617458969|-0.001917401942131|-0.0019327873279109|-0.0019327873279109|-0.0019327873279109|-0.0022253191987187|-0.0023170213115852|-0.0024855792373403||-0.0025057899999406|-0.0025057899999406|||-0.0025057899999406|-0.0025057899999406|||-0.0025057899999406|-0.0025057899999406|-0.0025057899999406|-0.0025057899999406|-0.0025057899999406||-0.0025057899999406|||-0.0025057899999406|-0.0025057899999406|-0.0026392469443875||-0.0026392469443875|0.0015341701187317|-0.0021286999208037|-0.0023596665687052|-0.0024496295352402|-0.0025495883869458|-0.0026606537777298|-0.0027090597784797|-0.002971177526563|-0.0031290861550823|-0.0033045401867703|-0.0034994891108681|-0.0037160990265323|-0.0039067767082287|-0.0042575296944886|-0.0043706158850521|-0.0043706158850521|-0.0043706158850521|-0.0043706158850521||-0.0043706158850521|-0.0043706158850521|-0.0043706158850521|-0.0043706158850521|-0.0043706158850521|-0.0043706158850521|-0.0043706158850521|-0.0043706158850521|-0.0043706158850521|-0.0043706158850521|-0.0043706158850521|-0.0043706158850521|-0.0043706158850521|-0.0044009110222233|-0.0044009110222233|-0.0044009110222233|-0.0044009110222233|-0.0044009110222233|-0.0044009110222233|-0.0044009110222233|-0.0046899011263037|-0.0052110011932385|-0.0054344457986506||-0.0059716064397784||-0.0066351182082105|-0.0072167979887983||0.0034368908656919|0.0021521009991332|0.0018356677892325|0.0014840753337872|0.0013434170909391|0.00082601898413675|0.00036224332812528|-0.00010306280843691|-0.00069229206268768|-0.0013247689461241|-0.0045729948427996|-0.0045729948427996|-0.0045729948427996||||-0.0045729948427996|-0.0045729948427996|-0.0045729948427996|-0.0045729948427996|-0.0045729948427996|-0.0045729948427996|-0.0056135739330916|-0.0056135739330916|-0.0059484154157484|-0.006464906042976|-0.0072445166879268|-0.0072445166879268|-0.0072445166879268|-0.0072445166879268|-0.0072445166879268|-0.0072445166879268|-0.0072445166879268||-0.0072445166879268|-0.0072445166879268|-0.0072445166879268|-0.0072445166879268|-0.0072445166879268|-0.0072445166879268|-0.015332796255173|-0.0169254407794|-0.0169254407794|-0.0169254407794|-0.018489378657841|-0.020510420748755|-0.020961578603755|-0.023376640349377|-0.023376640349377|-0.026451822471428|-0.0284298028265|-0.029083114265242|-0.031531238103195|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.033208289723413|-0.036931432697755|-0.043529556814019|-0.043529556814019||-0.043529556814019|-0.043529556814019|-0.043529556814019|-0.043529556814019|-0.043529556814019|-0.043529556814019|-0.043529556814019|-0.043529556814019|-0.043529556814019|-0.043529556814019||-0.043529556814019|-0.043529556814019|-0.043643951965903|-0.043937723659845|-0.044264137584435|-0.04462404075979|-0.044793379823853|-0.046575977006704|-0.046592563776786|-0.046592563776786|-0.049458404190145|-0.050893214867557|-0.050893214867557|-0.050893214867557|-0.052853571935158|-0.054176191835119|-0.05626799087393||-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.056457905464486|-0.05778656164459|-0.057826311687342||-0.057826311687342|-0.059984789940176|-0.06263865557667|-0.065465172226858|-0.066189080720287|-0.069771200378622|-0.073884667266999|-0.079007637361763|-0.079007637361763|-0.079007637361763|-0.08584181969649|-0.092385355338027|-0.10150039408309|-0.10859488269469|-0.11548875895397|-0.12167639894901|-0.13379044318081|-0.14631557880565|-0.14631557880565|-0.14631557880565|-0.14631557880565|-0.14631557880565|-0.14631557880565|-0.14631557880565|-0.14631557880565|-0.14631557880565|-0.14631557880565|-0.14631557880565|-0.14631557880565|-0.14631557880565|-0.14675152970933
02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.703787676836|29.68254213018|29.661713808585|29.373015317441||29.3272388347|29.283044378846|29.268687098224|29.268687098224|29.253317960003|29.253317960003|29.253317960003|29.253317960003|29.253317960003|29.253317960003||29.253317960003|29.253317960003|29.253317960003|29.253317960003|29.253317960003|29.253317960003|29.225075121168|29.216853598713|29.216853598713|29.216853598713|29.216853598713|29.174837620125|29.151763526451|29.112793489574|29.101125883466|29.101125883466|29.101125883466||29.013472953777|28.966081318304|28.932867987338|28.929852997134|28.865392829389|28.862006029762|28.862006029762|28.862006029762|28.821117755745|28.739019470054|28.674465581927|28.629961884854|28.579958717953|28.574953707203|28.48158704809|28.435664165801|28.435664165801|28.342960027397|28.329677532713|28.200752521665|28.126391597491|27.970435773776|27.901747850103|27.901747850103|27.901747850103||27.901747850103|27.816385961819|27.767794250929|27.767794250929|27.767794250929|27.767794250929|27.767794250929|27.767794250929|27.767794250929|27.767794250929|27.767794250929|27.720882017837|27.640979854516|27.587443860288|27.587443860288|27.505493835073|27.340548625104|27.218942552267|27.032713684173|26.788015666639|26.752238820035|26.578044014992|26.31060481714|25.840115713265|24.779573201236|-14.123809029678|-14.123809029678|-14.123809029678|-14.123809029678|-14.123809029678|-14.123809029678
02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE|34.624682199154|34.624682199154|34.624682199154|34.624682199154||34.624682199154|34.624682199154|34.624682199154|34.624682199154|34.624682199154|34.624682199154|34.624682199154|34.624682199154|34.624682199154|34.624682199154|34.624682199154|34.624682199154|34.624682199154|34.624682199154|34.624682199154|34.624682199154|34.624682199154|34.624682199154|34.624682199154||34.624682199154|34.515203859181|33.002171200482|32.625996803356|-38.907058564722|-38.907058564722|-38.907058564722|-38.907058564722|-38.907058564722|-38.907058564722|-38.907058564722||-38.907058564722|-38.945066919922|-39.638406637642|-40.469014662844||-40.469014662844|-40.469014662844|-40.469014662844|-40.469014662844|-40.469014662844|-40.469014662844|-40.469014662844|-40.469014662844|-40.469014662844|-40.469014662844|36.218760241198|36.218760241198|36.218760241198|36.218760241198|36.218760241198|36.218760241198|34.510012243774|33.608347997165|33.044831497908||32.905367779997|30.74207509918|-36.698076919015|-36.698076919015|-36.698076919015|-37.541664551028|-37.654070375505|-38.953133792946|-39.663482899213|-41.006882925943|-41.006882925943|-41.006882925943|-41.077866967461|-41.077866967461|-41.077866967461|-41.077866967461|-41.077866967461|-41.077866967461|-41.077866967461|-41.760130599629|-42.331971578557|-42.331971578557|-42.331971578557|-42.331971578557|-42.331971578557|-42.331971578557|-42.331971578557|-42.331971578557|-42.331971578557|-42.331971578557|-42.331971578557|-42.331971578557|-42.331971578557|-43.286079438482|-43.818142184454|-44.359605428067|-44.454560196496|-45.528955155055|-46.075895558103|-46.075895558103|-46.075895558103|-46.075895558103|-47.341478489927|-47.341478489927|-47.613113773191|41.990119976836|41.990119976836|41.990119976836|41.990119976836|41.990119976836|41.990119976836|41.990119976836|41.990119976836|41.990119976836|41.990119976836|-45.787923765361|40.558272628701|40.558272628701|40.558272628701|40.558272628701|40.558272628701|40.558272628701||40.558272628701|40.558272628701|40.558272628701|40.558272628701|40.558272628701|40.558272628701|40.031561876243|40.031561876243|40.031561876243|39.734513840085|38.342138521147|38.342138521147|38.342138521147|-43.842327388493|-43.842327388493|-43.842327388493|-43.842327388493|-43.842327388493|-43.842327388493|-43.842327388493|-43.842327388493|-45.153974197935|-47.617194968938|-48.776308138506|-48.776308138506|-48.776308138506|-48.776308138506|-48.776308138506|-48.776308138506|-48.776308138506|41.5880818748|41.5880818748|41.5880818748|41.5880818748|41.5880818748|41.5880818748|41.5880818748|39.442702123801|36.954372215227|-44.679786487233||-44.679786487233|-44.679786487233|-44.679786487233|-44.679786487233|-44.679786487233|-44.679786487233|-45.137541872276|-47.254767636472|-48.235924645722|-49.260541986991||-49.260541986991|-49.260541986991|-49.260541986991|-49.880600478438|-54.054000989362|-58.811978565599|50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.405520528987||50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.405520528987|50.31224578667|-56.272507502518|-56.272507502518|-56.272507502518|-56.272507502518|-56.272507502518|-56.272507502518|-56.272507502518|-56.272507502518|-56.272507502518|-56.272507502518|-56.272507502518|-56.272507502518|-56.272507502518|-56.272507502518|-56.272507502518||-56.272507502518|-57.811397369131|-60.979051386234|-62.718368999046|-62.718368999046|-62.718368999046|-62.718368999046|-62.718368999046|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-63.810689751442|-64.187434108319|-66.201464458461|-66.201464458461|-66.201464458461|-66.201464458461|-66.201464458461
02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE|143.5656218547|143.5656218547|143.5656218547|143.5656218547||143.5656218547|143.5656218547|143.5656218547|143.5656218547|143.16790591549|142.07101494814|137.20417252674|135.46297625584|132.06468814262|131.79536317074|131.79536317074|131.79536317074|131.79536317074|131.79536317074|131.79536317074|131.79536317074|131.79536317074|131.79536317074|127.43673473853||127.43673473853|127.43673473853|127.43673473853|123.90017253403|123.90017253403|121.86185382742|119.16750980823|119.16750980823|119.16750980823|119.16750980823|119.16750980823||119.16750980823|119.16750980823|119.16750980823|119.16750980823||119.16750980823|119.16750980823|119.16750980823|119.16750980823|119.16750980823|119.16750980823|119.16750980823|119.16750980823|119.16750980823|118.68416570017|118.68416570017|118.68416570017|118.68416570017|118.68416570017|116.59112647716|114.98225986467|114.98225986467|114.98225986467|114.98225986467||114.98225986467|112.37195811786|-124.71350317579|-124.71350317579|-124.71350317579|-124.71350317579|-124.98143788464|-124.98143788464|-124.98143788464|-125.07627507433|-125.07627507433|-125.07627507433|-125.07627507433|-125.07627507433|-125.07627507433|-125.07627507433|-125.07627507433|-125.07627507433|-125.07627507433|116.34656800088|116.34656800088|116.34656800088|116.34656800088|116.34656800088|116.34656800088|116.34656800088|116.34656800088|116.34656800088|116.34656800088|116.34656800088|116.34656800088|115.18839751841|115.18839751841|115.18839751841|115.18839751841|115.18839751841|115.18839751841|115.18839751841|114.25710584457|112.44982513783|112.44982513783|112.44982513783|112.01424518556|109.37249624432|109.10734400558|109.10734400558|108.57604588127|108.57604588127|108.57604588127|108.57604588127|108.06294238408|107.07504386195|105.75587117045|105.75587117045|105.75587117045|105.36406421696|105.36406421696|105.36406421696|105.36406421696|105.36406421696|105.36406421696|105.36406421696||105.36406421696|105.36406421696|105.36406421696|105.36406421696|105.36406421696|105.36406421696|105.36406421696|105.36406421696|105.36406421696|105.36406421696|105.36406421696|105.36406421696|104.83803136932|104.83803136932|104.83803136932|104.83803136932|103.59586840853|102.00641000106|102.00641000106|101.76739774626|101.06109030672|101.06109030672|101.06109030672|101.06109030672|101.06109030672|101.06109030672|101.06109030672|101.06109030672|101.06109030672|101.06109030672|101.06109030672|100.75588005886|-109.03983943386|-109.03983943386|-109.03983943386|-109.03983943386|-109.03983943386|-109.03983943386|-109.03983943386|-109.03983943386||-109.03983943386|-109.03983943386|-109.03983943386|-109.03983943386|-109.03983943386|-109.03983943386|-109.03983943386|-109.03983943386|-109.03983943386|-109.03983943386||-109.03983943386|101.77028543569|101.77028543569|101.77028543569|101.77028543569|101.77028543569|101.77028543569|100.79309550499|99.979554613156|99.647061471021|99.647061471021|99.647061471021|99.647061471021|99.647061471021|98.788778998572|98.788778998572|98.705148882415||98.705148882415|98.705148882415|98.705148882415|98.705148882415|97.445358666633|97.445358666633|97.445358666633|97.445358666633|97.445358666633|97.445358666633|97.445358666633|97.445358666633|95.025397416457|93.375625360956|93.375625360956|93.375625360956|92.769910323344|91.738791452207|91.363653591781|90.867613461171|90.867613461171|90.436645351686|90.171025844457|86.0933761553|84.399595043839||83.121769982114|82.747495853708|82.747495853708|82.747495853708|81.675922123921|81.675922123921|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-90.533735835228|-91.154149571695|-93.2046109743|-93.895045900829|-93.895045900829|-93.895045900829|-93.895045900829
02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE|-33.776962286381|-33.776962286381|-33.776962286381|-33.776962286381||-34.848118759861|-34.848118759861|-34.848118759861|-34.848118759861|-34.848118759861|-34.848118759861|-34.848118759861|-34.848118759861|-34.848118759861|-34.848118759861|-34.848118759861|-34.848118759861|-34.848118759861|-34.848118759861|-34.848118759861|-34.848118759861|-34.848118759861|-34.848118759861|-35.152830629073||-35.609390260695|-35.609390260695|-35.609390260695|-35.609390260695|33.911337348322|33.911337348322|33.911337348322|33.911337348322|33.911337348322|33.911337348322|33.911337348322||33.911337348322|33.911337348322|33.911337348322|33.911337348322||32.904818292569|31.296405005981|31.296405005981|31.296405005981|31.296405005981|31.296405005981|31.296405005981|31.296405005981|31.296405005981|31.296405005981|31.296405005981|31.296405005981|31.296405005981|31.296405005981|31.296405005981|31.296405005981|31.296405005981|31.296405005981|31.296405005981||31.078282012464|30.793868212701|30.754444849027|30.754444849027|30.754444849027|30.754444849027|30.754444849027|30.754444849027|30.754444849027|30.754444849027|30.754444849027|30.638736664634|30.638736664634|30.638736664634|30.638736664634|30.638736664634|30.638736664634|30.638736664634|29.621373639483|26.549670471112|26.549670471112|26.549670471112|25.589494984856|25.053215867403|24.268770901905|24.268770901905|24.268770901905|24.268770901905|23.804189594306|23.741876610692|-27.29487869324|-27.29487869324|-27.29487869324|-27.29487869324|-27.29487869324|-27.29487869324|-27.29487869324|-27.29487869324|-27.29487869324|-27.29487869324|-27.29487869324|-27.29487869324|-27.29487869324|-27.29487869324|-27.29487869324|-27.29487869324|-27.29487869324|-27.29487869324|-27.29487869324|-27.29487869324|-27.29487869324|-27.323245590873|22.987473969669|22.987473969669|22.987473969669|22.987473969669|18.637351632896|18.637351632896|18.637351632896|17.273146232833|16.458726175507|16.458726175507||16.458726175507|16.458726175507|16.458726175507|16.458726175507|16.458726175507|16.458726175507|16.458726175507|16.458726175507|16.458726175507|16.458726175507|16.138585470209|15.724538165209|15.3178214297|14.96368940509|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|14.837248102623|-16.59972601426|-16.59972601426|-16.59972601426|-16.59972601426|-16.59972601426||-16.59972601426|-16.59972601426|-16.59972601426|-16.59972601426|-16.59972601426|-16.59972601426|-16.59972601426|-16.59972601426|-16.59972601426|-16.628519582311||-16.628519582311|-16.803355269476|-17.107616429908|-17.162907341435|-17.422119435684|-17.504560945822|-17.504560945822|-17.504560945822|-17.504560945822|-17.504560945822|-18.11340114628|-18.209384212214|-18.209384212214|-18.214315159804|-18.431461475168|-18.526624253364|-19.406887852451||-19.437598426365|-19.988998632987|-20.724441666691|-20.968138712532|-20.968138712532|-22.165965311932|17.997382891401|17.997382891401|17.997382891401|17.997382891401|17.997382891401|17.997382891401|17.997382891401|17.997382891401|17.997382891401|17.489313404013|17.352015168853|16.860017519734|16.181963317419|15.347459016933|14.462732724232|-18.262241199353|-18.262241199353|-18.262241199353|-18.262241199353||-18.262241199353|-18.262241199353|-18.262241199353|-18.262241199353|-18.262241199353|-18.262241199353|-18.38082316489|-18.851571890687|-18.851571890687|-19.20063574775|-20.244595241369|-20.971771663892|-21.52308055479|-21.609256337293|18.145324352027|18.145324352027|18.145324352027|18.145324352027|17.932026256721|-21.164308856364|-21.164308856364|-21.164308856364|-21.164308856364|-21.164308856364|-21.164308856364|-21.164308856364|-21.164308856364|-21.164308856364|-21.164308856364|-22.315899237919|-22.607664806896
02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||-16.910406582331|-16.910406582331|-16.910406582331||-16.910406582331|-16.910406582331|-16.910406582331|-16.910406582331|-16.910406582331|-16.910406582331|-16.910406582331|-16.910406582331|-16.910406582331|-16.928602045258|-16.928602045258||-16.928602045258|-16.944557739055|-16.957286173277|-16.987224095388||-16.987224095388|-16.987224095388|-17.010248918582|-17.035554430274|-17.077825619888|-17.077825619888|-17.077825619888|-17.086749582502|-17.124474631677|-17.124474631677|-17.141825631447|16.815674870383|16.815674870383|16.815674870383|16.815674870383|16.815674870383|16.79441807949|16.79441807949|16.79441807949||16.79441807949|16.79441807949|16.79441807949|16.79441807949|16.79441807949|16.79441807949|16.79441807949|16.79441807949|16.79441807949|16.79441807949|16.79441807949|16.79441807949|16.79441807949|16.79441807949|16.79441807949|16.79441807949|16.79441807949|16.79441807949|16.79441807949|16.79441807949|16.79441807949|16.752131072277|16.69403520292|16.656151302059|16.624606534802|16.624606534802|16.624606534802|16.624606534802|16.624606534802|16.624606534802|16.624606534802|16.566219918618|16.566219918618|16.566219918618|16.566219918618|16.566219918618|16.566219918618|16.566219918618|16.554688684023|16.5368760867|16.477640871988|16.432934077566|16.428699028995|16.428699028995|16.428699028995|16.428699028995|16.428699028995|16.413554417321|16.38303794742|16.38303794742|16.38303794742|16.38303794742|16.38303794742|16.38303794742|16.38303794742|16.38303794742|16.38303794742|16.324487578873|16.269985715553|16.215816647923|16.135074570351|16.072304675505||16.012561742383|15.989512381639|15.907235712571|15.861929357894|15.756587704958|15.67593162252|15.593812600258|15.435903804703|12.212210814795|12.212210814795|12.212210814795|12.212210814795|12.212210814795|12.212210814795|12.212210814795|12.212210814795|12.163289883226|12.082367899074|12.082367899074|12.082367899074|12.082367899074|12.082367899074|12.082367899074|12.082367899074|12.082367899074|12.031303857926|12.031303857926|12.031303857926|11.971461676089|11.971461676089|11.971461676089|11.971461676089|11.971461676089|11.971461676089|11.971461676089|11.971461676089|11.971461676089|11.971461676089|11.9260687282|11.526187253254||11.475208044336|11.140925566671|10.962139783432|10.770155308567|10.665166754369|10.665166754369|10.665166754369|10.665166754369|10.665166754369|10.665166754369||10.665166754369|10.665166754369|10.665166754369|10.665166754369|10.665166754369|10.665166754369|10.527962837886|10.427883722039|10.427883722039|10.427883722039|10.427883722039|10.427883722039|10.427883722039|10.427883722039|10.427883722039|10.427883722039|10.427883722039||10.427883722039|10.427883722039|10.427883722039|10.427883722039|10.427883722039|10.427883722039|10.427883722039|10.31431547983|10.299093692189|10.299093692189|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355||-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.000801440355|-12.268152123284|-12.268152123284|-12.268152123284|10.439716133455|10.439716133455|10.439716133455|10.439716133455|10.439716133455|10.439716133455|10.439716133455|10.439716133455|10.439716133455|10.439716133455|10.439716133455|10.439716133455|10.439716133455|-11.417385872254|-11.417385872254|-11.417385872254|-11.417385872254|-11.417385872254|-11.417385872254|-11.417385872254
02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE|8.0302887990468|8.0302887990468|8.0302887990468|8.0302887990468||8.0302887990468|8.0302887990468|8.0302887990468|8.0302887990468|8.0302887990468|8.0302887990468|8.0302887990468|8.0302887990468|8.0302887990468|8.0302887990468|8.0302887990468|8.0302887990468|8.0302887990468|7.7734654826581|7.2321560562385|6.8842678269559|6.6204414459513|6.6204414459513|6.6204414459513||6.6204414459513|6.3866014582632|6.3110507396414|6.3110507396414|5.9578341805884|5.6362048612644|5.0495471537099|5.0495471537099|5.0495471537099|4.8419803204342|-6.4851346547972||-6.4851346547972|-6.4851346547972|-6.4851346547972|-6.4851346547972||-6.4851346547972|-6.4851346547972|-6.5295940831382|-6.7142210569743|-6.7142210569743|-6.9080233139864|-7.2389147594097|5.4720905044557|5.4720905044557|5.4720905044557|5.4720905044557|5.4720905044557|5.4720905044557|5.4720905044557|5.4720905044557|5.4720905044557|5.4720905044557|5.4720905044557|5.4720905044557||5.4720905044557|5.4720905044557|5.4720905044557|5.4720905044557|5.4720905044557|5.4720905044557|5.4720905044557|5.4720905044557|5.4720905044557|5.4720905044557|5.4720905044557|5.2098226259021|4.8048032864231|3.9588177997087|3.9588177997087|3.9588177997087|2.8270199385191|2.7289609342709|2.7158057451535|2.7158057451535|2.7158057451535|2.7158057451535|2.7158057451535|2.7158057451535|2.7158057451535|2.7158057451535|2.7158057451535|2.7158057451535|2.7158057451535|2.7158057451535|2.7158057451535|2.6621993877235|2.6621993877235|2.6621993877235|2.6621993877235|2.4110647163552|2.4110647163552|2.4110647163552|2.4110647163552|2.4110647163552|2.4110647163552|2.4110647163552|2.4110647163552|2.4110647163552|2.4110647163552|2.4110647163552|2.4110647163552|2.4110647163552|2.4110647163552|2.4110647163552|2.2720163753477|2.2350182456934|2.0395145993722|1.9673650641899|1.9673650641899|1.9673650641899|1.9673650641899|1.9673650641899|1.9673650641899|1.9673650641899|1.9673650641899|1.7273927759807||1.7273927759807|1.4617919007584|1.3469909804446|1.2644343726484|1.2560382543502|1.2079147297472|1.1412446660209|1.1412446660209|1.1412446660209|1.1412446660209|1.1412446660209|1.1412446660209|1.0719384928995|0.99984984110821|0.99984984110821|0.99984984110821|0.99205542616302|0.89283931710383|0.87593259919639|-1.1452425409919|-1.1452425409919|-1.1452425409919|-1.1452425409919|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139||0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139||0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.89547163376139|0.60354525487273|0.60354525487273|0.49982699580022|0.49982699580022|0.49982699580022|0.49982699580022|0.49982699580022||0.49982699580022|0.49982699580022|0.49982699580022|0.49982699580022|0.49982699580022|0.49982699580022|0.47315861054199|0.47315861054199|0.46603738674342|0.37406373364858|0.28229304202323|-0.49046571097453|-0.49046571097453|-0.49046571097453|-0.49046571097453|-0.49046571097453|-0.49046571097453|-0.49046571097453|-0.49046571097453|-0.49046571097453|-0.49046571097453|-0.49046571097453|-0.49046571097453|-0.49046571097453|-0.5118174568556||-0.5214115121137|-0.5214115121137|-0.5214115121137|-0.5214115121137|-0.5214115121137|-0.57998500523422|-0.58243334522351|-0.62562039748943|-0.65071787162224|-0.65071787162224|-0.74765374509934|-0.82782640058071|-0.89322932448951|-0.91393813917998|-0.96680346605914|-1.0317372103282|-1.0565413390871|-1.1383120207273|-1.1383120207273|-1.1383120207273|-1.1383120207273|-1.1383120207273|-1.1681355434748|-1.1928839471707|-1.20845997629|-1.2397999465182|-1.2425234221768|-1.2425234221768|-1.2715319879541|-1.2715319879541|-1.2715319879541
02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE|-27.969780116174|-27.969780116174|-27.969780116174|-27.969780116174||-27.969780116174|-27.969780116174|-27.969780116174|-27.969780116174|-27.969780116174|-27.969780116174|-27.969780116174|-27.969780116174|-28.093906907106|-28.093906907106|-28.093906907106|-28.093906907106|-28.093906907106|-28.093906907106|-28.093906907106|-28.093906907106|-28.093906907106|-28.093906907106|-28.093906907106||-28.093906907106|-28.093906907106|-28.093906907106|-28.093906907106|-28.305729578893|-28.793588849086|-29.156525071786|-29.156525071786|-29.156525071786|-29.156525071786|-29.156525071786||-29.255583798804|-29.511203911479|-29.574948154749|-29.894387389622||-29.965848900901|-29.965848900901|-30.131776149656|-30.20225176059|-30.585763243463|-30.585763243463|-30.585763243463|-30.585763243463|-30.585763243463|-30.585763243463|-30.585763243463|-31.019186739156|-31.195908285986|-31.522589114168|-31.522589114168|-31.522589114168|-31.522589114168|-31.522589114168|-31.522589114168||-31.522589114168|-31.522589114168|-31.522589114168|-31.522589114168|-31.522589114168|-31.522589114168|-31.522589114168|-31.528953965791|29.023758433961|29.023758433961|29.023758433961|29.023758433961|29.023758433961|29.023758433961|29.023758433961|29.023758433961|29.023758433961|29.023758433961|29.023758433961|29.023758433961|29.023758433961|29.023758433961|29.023758433961|28.67098185608|28.091091019017|27.919544915472|-30.048211520577|-30.048211520577|-30.048211520577|-30.048211520577|-30.048211520577|-30.048211520577|-30.048211520577|-30.048211520577|-30.162404717602|-30.162404717602|-30.162404717602|-30.654893121894|-30.854622794001|-30.854622794001|-31.235969173477|-31.552743182763|-31.890825521266|-32.145917534073|-32.456574889509|-32.872304780051|-33.503167424781|30.702298925013|30.702298925013|30.702298925013|30.702298925013|30.702298925013|30.702298925013|30.702298925013|30.702298925013|30.702298925013|30.702298925013|30.702298925013|30.702298925013|-32.924054088918|-32.924054088918|-32.924054088918||-32.924054088918|-32.924054088918|-32.924054088918|-32.924054088918|-32.924054088918|-32.924054088918|-32.924054088918|-32.924054088918|-32.924054088918|-32.924054088918|-32.924054088918|-32.924054088918|-32.924054088918|-32.924054088918|-32.924054088918|-32.927838262283|-33.418986568146|29.672128888436|29.672128888436|29.672128888436|29.672128888436|29.672128888436|29.672128888436|29.672128888436|29.532343026168|29.532343026168|29.532343026168|29.532343026168|29.532343026168|29.532343026168|29.532343026168|29.532343026168|29.532343026168|29.532343026168|29.532343026168|29.532343026168|29.532343026168|29.532343026168|29.532343026168|29.532343026168||29.532343026168|29.143158722991|28.603177515729|28.603177515729|28.603177515729|28.603177515729|28.603177515729|28.603177515729|28.603177515729|28.603177515729||28.603177515729|28.603177515729|28.603177515729|28.603177515729|28.603177515729|28.603177515729|28.10353063661|-30.362078146374|-30.362078146374|-30.362078146374|-30.362078146374|-30.362078146374|-30.362078146374|-30.362078146374|-30.362078146374|-30.362078146374|-30.362078146374||-30.362078146374|-30.455643075744|-31.171270046013|-31.711965942137|-32.094129668068|-32.40072224561|-32.40072224561|-32.478805426536|-32.478805426536|-32.478805426536|-32.478805426536|-32.478805426536|-32.478805426536|-32.478805426536|-33.231450164514|-33.290786422271|-33.290786422271|-33.290786422271|-33.782977073009|-33.782977073009|-33.960530246425|-34.341144841168|-34.477118002826|-34.477118002826|-34.477118002826||-34.677976874018|-34.677976874018|-34.677976874018|-34.677976874018|-34.677976874018|-34.677976874018|-34.677976874018|-34.677976874018|-34.858084656027|-34.92415648172|-36.139428675944|-36.956657013686|-36.956657013686|-36.956657013686|-37.76967849611|-37.76967849611|-37.76967849611|-37.76967849611|-37.76967849611|-37.76967849611|-37.76967849611|-37.76967849611|-37.76967849611|-37.76967849611|-37.76967849611|-38.118105569137|-38.636401351572|-38.984934471582|-39.589069193741|36.975154234595|36.975154234595
02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE|-3.1558232408113|-3.1558232408113|-3.1558232408113|-3.1558232408113||-3.1558232408113|-3.1558232408113|-3.2442481497202|-3.3216846286397|-3.3216846286397|-3.3216846286397|-3.3643717036359|-3.537087256321|-3.537087256321|-3.537087256321|-3.537087256321|-3.537087256321|-3.537087256321|-3.537087256321|-3.5445413794878|-3.6312508292364|-3.6312508292364|-3.6312508292364|-3.6312508292364||-3.8091676309558|-3.9835195359093|-4.1050216286825|-4.1170139774448|-4.1170139774448|-4.1170139774448|3.3791709827768|3.3791709827768|3.1091288115567|3.0520487125257|2.9796874584467||2.9758349134007|2.9758349134007|2.9758349134007|2.9758349134007||2.9758349134007|2.9758349134007|2.9758349134007|2.9758349134007|2.9758349134007|2.9758349134007|2.9758349134007|2.9758349134007|2.9758349134007|2.9758349134007|2.9614832349927|-3.7662509664331|-3.7662509664331|-3.7662509664331|-3.7662509664331|-3.7662509664331|-3.7662509664331|-3.7662509664331|-3.7662509664331||-3.7662509664331|-3.7662509664331|-3.7662509664331|-3.7662509664331|-3.7819903797948|-3.7819903797948|-3.7819903797948|-3.8275188598912|-3.8275188598912|-3.8450208939756|-4.2451492785482|-4.2451492785482|-4.2961768764366|-4.2961768764366|-4.5976965579842|3.7917659824372|3.7917659824372|3.7917659824372|3.7917659824372|3.7917659824372|3.7917659824372|3.7917659824372|3.7917659824372|3.7917659824372|3.7917659824372|3.7917659824372|3.7917659824372|3.7917659824372|3.7917659824372|3.7917659824372|3.3669010870193|3.1620853466295|3.1620853466295|3.1620853466295|3.1620853466295|3.0848723829348|3.0073581603456|2.9176701867236|2.8315311095908|2.8315311095908|2.5622567757185|2.4125575207136|2.2955305998482|-2.8321054050954|-2.8321054050954|-2.8321054050954|-2.8321054050954|-2.8321054050954|-2.8321054050954|-2.8321054050954|-2.8321054050954|-2.8321054050954|-2.8321054050954|-2.8321054050954|-2.8321054050954|-2.8321054050954|-2.8321054050954|-2.8321054050954|-2.8321054050954|-2.8321054050954|-2.8803948505754|-2.89210532595||-2.9373391832387|-3.0298213258358|-3.0736903763449|-3.1041004499502|-3.1826117790084|-3.1908785796878|-3.1908785796878|-3.2606984881027|-3.3835538523576|-3.5441000743578|-3.5441000743578|-3.5441000743578|-3.5441000743578|-3.5441000743578|-3.5441000743578|-3.5445556291684|-3.5863959196596|-3.5863959196596|-3.6322166232618|-3.6322166232618|-3.6322166232618|-3.6478783120488|-3.6478783120488|-3.6478783120488|-3.6478783120488|-3.6478783120488|2.9050266843549|2.9050266843549|2.8628074705062|2.843674864974|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917||2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917||2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917||2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.5430836048917|2.4134261042096|2.3099179963512||2.252673535114|2.252673535114|2.252673535114|2.1211927782225|1.9236974728028|-2.884256021748|-2.884256021748|-2.884256021748|-2.884256021748|-2.884256021748|-3.0086178035317|-3.1184170180851|-3.1184170180851|-3.2410189105729|-3.47668769113|-3.59020863365|-3.7524539981822|-3.8646711414103|-3.9142998077222|-3.9142998077222|-3.9142998077222|-3.9142998077222|-4.0326109702663|-4.1003684461946|-4.1003684461946|-4.10207621928|-4.1166680697544|-4.1166680697544|-4.2407424454273|-4.3910469616322|-4.4787189391882
02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE|114.71150766138|114.71150766138|114.71150766138|113.86836863363||112.62731089224|112.62731089224|112.57478750668|110.41511133524|110.41511133524|105.81879220593|105.81879220593|104.27188561347|103.492477616|103.492477616|102.77830781797|100.96561993337|100.14947934593|100.14947934593|100.14947934593|100.14947934593|100.14947934593|98.025708574331|97.465008528483||97.465008528483|95.109174237911|95.109174237911|95.109174237911|95.109174237911|94.088529253739|94.043924173533|92.344356361163|91.531506237203|91.306329873305|91.306329873305||91.306329873305|91.306329873305|91.306329873305|90.522613263905|89.881792413724|88.915640896706|88.225268422569|88.225268422569|88.225268422569|88.225268422569|88.225268422569|88.225268422569|88.225268422569|88.225268422569|87.982522605751|85.878635431765|83.859039334719|-94.004805768137|-94.004805768137|-94.004805768137|-94.004805768137|-94.004805768137|-94.004805768137|-94.004805768137||-94.004805768137|-94.004805768137|-94.004805768137|-94.659784119002|-94.693620731953|-94.693620731953|-94.693620731953|-94.917138948803|-94.917138948803|-94.917138948803|-94.917138948803|-94.917138948803|-94.917138948803|-94.917138948803|-94.917138948803|-94.917138948803|-95.348211384222|-98.274676111457|-101.37769866334|-101.89799854873|-103.46249742109|93.44274440094|93.44274440094|93.44274440094|93.44274440094|93.44274440094|93.44274440094|93.44274440094|93.44274440094|93.44274440094|93.44274440094|93.44274440094|93.44274440094|93.44274440094|93.44274440094|93.44274440094|93.44274440094|93.44274440094|93.44274440094|93.077108969116|91.197569028124|91.197569028124|90.447350121852|-100.72175707295|-100.72175707295|-100.72175707295|-100.72175707295|-100.72175707295|-102.3783690337|-102.3783690337|-102.3783690337|-102.3783690337|-105.24374462539|-105.37642943394|-105.37642943394|-105.37642943394|-106.35549764646|-108.70566346221|96.563676234778|96.563676234778|93.881775931844|92.114768227836||92.114768227836|91.595962110383|90.259903341777|88.434335927441|88.424813407742|86.363401565378|-98.166092276487|-98.166092276487|-98.166092276487|-98.166092276487|-98.166092276487|-98.166092276487|-98.166092276487|-98.166092276487|-98.166092276487|-98.166092276487|-98.166092276487|-99.732601986896|90.148481556208|90.148481556208|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.97443994212|89.335738221008|88.149267663777|87.176339562535||86.492158924871|84.257380630499|84.166954830685|84.166954830685|84.166954830685|-91.335874441706|-91.335874441706|-91.335874441706|-91.335874441706|-91.335874441706||-91.335874441706|-91.335874441706|-91.335874441706|-91.335874441706|-91.89930457919|-92.047628942453|-92.047628942453|-92.064594124847|-92.064594124847|-92.064594124847|-92.419636113032|-92.419636113032|-92.56848394273|-93.326652758632|-93.983468741998|84.296419358726|84.296419358726||84.296419358726|84.296419358726|84.296419358726|84.296419358726|84.296419358726|84.296419358726|84.296419358726|84.296419358726|84.296419358726|84.296419358726|84.296419358726|84.296419358726|84.296419358726|82.443183316708|82.443183316708|81.846207713551|79.133952564075|77.754596573427|77.754596573427|77.030809462417|75.758412745649|73.699154751603|73.699154751603|69.135169657408|-81.400460849922||-81.400460849922|-81.400460849922|-81.400460849922|-81.400460849922|-81.400460849922|-81.400460849922|-81.400460849922|-81.400460849922|-81.400460849922|-81.543292189882|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-82.275036306972|-83.222446999751|-83.222446999751|-83.222446999751|76.297503152237|76.297503152237
02083|960941|/equities/american-brewing-company-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE|4.6753947627845|4.6418596987156|4.6418596987156|4.6418596987156||4.6418596987156|4.569063503259|4.569063503259|4.569063503259|4.569063503259|4.569063503259|4.569063503259|4.569063503259|4.4536900396622|4.4536900396622|4.3840734177498|4.3840734177498|4.3840734177498|4.3840734177498|4.3840734177498|4.3840734177498|4.3840734177498|4.0828594823312|3.7855672742643||3.7855672742643|3.6310305623785|-4.2779906229486|-4.2779906229486|-4.2779906229486|-4.2779906229486|-4.2779906229486|-4.3131366958723|-4.3131366958723|-4.3186699007894|-4.3186699007894||-4.3368998738291|-4.3726664618388|-4.446348613148|-4.446348613148||-4.446348613148|-4.446348613148|-4.446348613148|-4.4820352214416|-4.4820352214416|-4.5917059202812|-4.6674508010703|-4.8127232829021|-4.8984619964559|-4.8984619964559|-4.8984619964559|-4.8984619964559|-4.8984619964559|-4.9824611695623|-4.9824611695623|-4.9824611695623|-4.9824611695623|-4.9824611695623|-4.9824611695623||-4.9824611695623|-4.9824611695623|-4.9824611695623|-5.0955124996344|-5.1239026279626|-5.2706538766293|-5.2706538766293|-5.2706538766293|-5.2706538766293|-5.2706538766293|-5.2706538766293|-5.2706538766293|-5.2706538766293|-5.2706538766293|-5.2706538766293|-5.2706538766293|-5.2706538766293|-5.2706538766293|-5.2706538766293|-5.4057264691887|-5.435229474339|-5.7042769127787|4.9532867782887|4.9532867782887|4.9532867782887|4.9532867782887|4.9532867782887|4.9532867782887|4.9532867782887|4.9532867782887|4.9532867782887|4.9532867782887|4.9532867782887|4.9532867782887|4.9532867782887|4.9532867782887|4.9532867782887|4.9532867782887|4.9532867782887|4.9532867782887|4.9532867782887|4.9532867782887|4.9518965475621|4.9367546426937|4.9367546426937|4.9367546426937|4.9367546426937|4.9367546426937|4.9367546426937|4.9367546426937|4.9062050567385|4.8773737287287|4.8773737287287|4.8773737287287|4.8773737287287|4.8773737287287|4.8773737287287|4.8773737287287|4.8743041991927|4.6608438491532|4.6431819597558|4.5674242619757||4.5368302632758|4.5368302632758|4.5368302632758|4.4573574185603|4.4573574185603|4.4387170094676|4.4387170094676|4.4387170094676|4.4024283378736|4.4024283378736|4.3960593507705|4.3562884116634|4.2614315112944|4.0858514927621|3.8491903568633|3.8079894411705|3.6365218620598|3.6365218620598|3.6365218620598|3.4683574019869|3.0842860869787|-4.0032268816279|-4.0032268816279|-4.1548513893252|-4.1548513893252|-4.1548513893252|-4.1548513893252|-4.1548513893252|-4.1548513893252|-4.1548513893252|-4.1573072676267|-4.2976746166642|-4.4051939077836|-4.4124376716064|-4.5608649951494|-4.5608649951494|-4.5608649951494|-4.5608649951494|-4.5608649951494|-4.5608649951494||-4.5608649951494|-4.5608649951494|-4.5608649951494|-4.5608649951494|-4.5608649951494|-4.5608649951494|-4.5931834360268|-4.7054814784953|-4.7352571453462|-4.7430635255587||-4.840431549153|-4.8445908648011|3.9848150207705|3.9848150207705|3.9848150207705|3.9848150207705|3.9848150207705|3.9848150207705|3.9848150207705|3.9848150207705|3.9471403665758|3.9471403665758|3.9471403665758|3.937873996148|-4.4940132468363|-4.4940132468363|-4.4940132468363||-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363|-4.4940132468363||-4.5102262409846|-4.5102262409846|-4.5102262409846|-4.5102262409846|-4.5102262409846|-4.5102262409846|-4.5102262409846|-4.5680290496261|-4.6619768844612|-4.7116410849897|-4.8704398868711|-5.1568441653949|-5.1570491023308|-5.1605535111015|-5.1605535111015|-5.1605535111015|-5.1605535111015|-5.1605535111015|-5.357821904533|-5.357821904533|-5.357821904533|-5.357821904533|-5.357821904533|-5.357821904533|-5.357821904533|-5.357821904533|-5.357821904533|-5.357821904533|-5.357821904533|-5.357821904533|-5.357821904533
02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE|27.755092374534|27.755092374534|27.755092374534|27.755092374534||27.755092374534|27.755092374534|27.755092374534|27.755092374534|27.755092374534|27.755092374534|27.26146320949|27.122015472364|27.03830135764|26.150773137822|-28.880241393042|-28.880241393042|-28.880241393042|26.692483390545|26.692483390545|26.692483390545|26.692483390545|26.076648249863|-27.963457984442||-27.963457984442|-27.963457984442|-27.963457984442|-27.963457984442|-27.963457984442|-27.963457984442|-27.963457984442|-27.963457984442|-28.061138806513|-28.061138806513|-28.061138806513||-28.24093764112|-28.641885999018|-28.64237239976|-29.060089207226||-29.060089207226|-29.305100547533|27.172812641429|27.172812641429|27.172812641429|27.080013470459|27.080013470459|27.080013470459|26.621037382338|26.468375199872|25.712083809726|25.512208295258|25.161588271892|25.123009474233|25.123009474233|25.066121506642|24.828191041892|24.686655256415|24.686655256415||24.629895021811|24.31210528733|-26.493939287989|-26.493939287989|-26.493939287989|-26.493939287989|-26.767599299582|-27.193166206316|-27.343187265125|-27.343187265125|-27.343187265125|-27.343187265125|-27.343187265125|-27.343187265125|-27.343187265125|-27.343187265125|-27.343187265125|-27.343187265125|-27.343187265125|-27.548818619745|-27.88813117665|-28.222922787864|-28.352692694354|-28.387084125879|-28.387084125879|-28.387084125879|-28.387084125879|-28.387084125879|-28.387084125879|-28.387084125879|-28.387084125879|-28.387084125879|-28.387084125879|-28.406339203137|-28.406339203137|-28.622459979872|-28.880688980796|-29.128164639713|-29.239216551665|-29.239216551665|-29.429128471882|-29.658199115893|-30.2582772532|28.148965303959|28.148965303959|28.148965303959|28.148965303959|28.148965303959|28.148965303959|28.148965303959|28.148965303959|28.148965303959|28.148965303959|28.148965303959|28.148965303959|28.148965303959|28.148965303959|28.148965303959|28.148965303959|28.148965303959|28.148965303959|28.148965303959||28.148965303959|28.064093051209|28.064093051209|27.90871401391|27.532459265231|27.249400569597|-29.600057406299|-29.600057406299|-29.600057406299|-29.600057406299|-29.600057406299|-29.600057406299|-29.600057406299|-29.600057406299|-29.600057406299|-29.625975287324|-29.625975287324|-29.625975287324|-29.625975287324|-29.625975287324|-29.625975287324|-30.243861900839|-30.71628537398|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.188250056484|28.172159620247||28.172159620247|27.449622626792|27.184025123926|-28.683786574373|-28.683786574373|-28.683786574373|-28.683786574373|-28.683786574373|-28.683786574373|-28.683786574373||-28.683786574373|-28.683786574373|-29.020368248632|-29.297608859462|-29.398918947456|-29.398918947456|-29.398918947456|-29.398918947456|-29.398918947456|-29.398918947456|-29.398918947456|27.391515600341|27.391515600341|27.391515600341|27.391515600341|27.391515600341|27.391515600341||27.391515600341|27.391515600341|27.391515600341|27.391515600341|27.391515600341|27.391515600341|27.391515600341|27.184854827861|27.184854827861|26.965082948451|26.235398311355|26.013686201019|25.664097491285|25.638924252234|25.638924252234|25.638924252234|25.638924252234|25.638924252234|25.638924252234|25.638924252234|25.638924252234|25.638924252234|25.638924252234|24.812960451667|23.976889841893||-27.471537656425|-27.471537656425|-27.471537656425|-27.471537656425|-27.471537656425|-27.471537656425|-27.471537656425|-27.471537656425|-27.471537656425|-27.471537656425|-28.528986262876|-29.370979144513|-29.370979144513|-29.370979144513|-29.370979144513|-29.410899900508|-29.410899900508|-29.410899900508|-29.410899900508|-29.410899900508|-29.410899900508|-29.410899900508|-29.410899900508|-30.103164567143|-30.103164567143|-30.103164567143|-30.103164567143|-30.325760063308|-30.325760063308|-30.791767527414|-30.822519118866
02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE|8.6709107170032|-11.854172533932|-11.854172533932|-11.854172533932||-11.854172533932|-11.854172533932|-11.854172533932|-11.854172533932|-11.854172533932|-11.854172533932|-11.854172533932|-12.535191503038|10.279629064315|10.279629064315|10.279629064315|10.279629064315|10.279629064315|10.279629064315|10.279629064315|10.279629064315|10.279629064315|10.119416791119|10.119416791119||10.016584843951|-11.701467549896|-11.701467549896|-11.701467549896|-11.701467549896|-11.701467549896|-11.701467549896|-11.742897455715|-11.742897455715|-11.742897455715|-11.793497130631||-11.864440968036|-12.098267398939|-12.353075012747|-12.446472151615|-12.550524163619|-12.580686092618|-12.580686092618|-12.580686092618|-12.580686092618|-12.580686092618|-12.580686092618|-12.580686092618|-12.580686092618|-12.580686092618|-12.580686092618|-12.580686092618|-12.580686092618|-12.580686092618|-12.580686092618|-12.580686092618|-12.580686092618|-12.580686092618|-12.768417676558|-12.982255442155||-12.982255442155|-12.982255442155|-12.982255442155|-12.982255442155|-13.217505542452|-13.249728511897|-13.564697609044|-14.066886329758|-14.422651555922|-15.094368858234|-16.009076404456|-16.444529268349|-17.347752155596|-17.347752155596|-17.457502698163|-17.51265762705|-17.51265762705|-17.51265762705|-17.51265762705|-17.51265762705|-17.51265762705|-17.51265762705|-17.51265762705|-17.51265762705|-17.51265762705|-17.51265762705|-17.702546157312|-17.702546157312|-17.702546157312|-17.702546157312|-17.702546157312|-17.702546157312|-17.702546157312|-17.702546157312|14.613463891073|14.613463891073|14.613463891073|14.613463891073|14.613463891073|13.627788557525|12.857454262305|12.441980609835|12.441980609835|11.953309070845|11.953309070845|11.862261521693|11.862261521693|11.384124265639|11.309475006842|11.309475006842|11.309475006842|11.309475006842|11.309475006842|11.309475006842|11.309475006842|10.813274245235|10.813274245235|10.813274245235|10.772499525955|10.772499525955|10.469842131258|10.469842131258||10.10350778677|10.10350778677|9.7687198649728|9.2270836312333|8.868231980752|8.5796626063972|8.214621343947|8.214621343947|8.214621343947|7.1986296195451|7.1986296195451|7.1986296195451|7.1986296195451|6.3970478970952|-7.5289789003677|-7.5289789003677|-7.5289789003677|-7.5289789003677|-7.5289789003677|-7.5289789003677|-7.5289789003677|-7.9374766926574|-8.0639186016506|-8.3743913430662|-8.3743913430662|-8.3743913430662|-8.5076569736766|-8.5368720137769|-8.5368720137769|-8.5368720137769|-8.5368720137769|-8.6845412611624|7.3303877911769|7.3303877911769|7.3303877911769|7.3303877911769|7.3303877911769|7.3303877911769|7.3303877911769|7.3303877911769||7.3303877911769|7.3303877911769|7.0954983002477|7.0954983002477|7.0954983002477|-8.3813273612427|-8.3813273612427|-8.3813273612427|-8.3813273612427|-8.3813273612427||-8.3813273612427|-8.3813273612427|-8.3813273612427|-8.3813273612427|7.05396841524|7.05396841524|7.05396841524|7.05396841524|7.05396841524|7.05396841524|7.05396841524|7.05396841524|7.05396841524|7.05396841524|7.05396841524|7.05396841524|7.05396841524||7.05396841524|7.05396841524|7.05396841524|7.05396841524|7.05396841524|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882|-8.7449085915882||-8.7540769812229|-8.7540769812229|-8.7540769812229|-8.7540769812229|-8.7540769812229|-8.7540769812229|-8.7540769812229|-8.7540769812229|-8.7540769812229|-8.7540769812229|-9.4486964010268|-9.7489447327638|-9.7489447327638|-10.074661145849|-10.522401370652|-10.939890638598|-11.174322940253|-11.465914303884|-11.48142501114|-11.48142501114|-11.636971963756|-11.700302138718|-11.893669250709|-11.914157552339|-11.914157552339|-11.914157552339|-11.914157552339|-11.914157552339|-11.914157552339|-12.338758754308|-12.6416773732
02087|20704|/equities/marine-products-corp|R2000GROWTH|-8.8731943439197|-8.8731943439197|-8.9790548031807|-9.0573722725974||-9.136524452751|-9.2000275607298|-9.2816970873089|-9.4496634324625|-9.6601812398252|-9.7627734647655|-10.084681827323|8.752575575758|8.6981393357659|8.6024809979122|8.6024809979122|8.6024809979122|8.6024809979122|8.6024809979122|8.6024809979122|8.6024809979122|8.6024809979122|8.6024809979122|8.6024809979122||8.6024809979122|8.5344238968603|8.5175341540501|8.5175341540501|8.5175341540501|8.5175341540501|8.4878547980344|8.4878547980344|8.4878547980344|8.4878547980344|8.4878547980344||8.4878547980344|8.4878547980344|8.4878547980344|8.4878547980344||8.4878547980344|8.4878547980344|8.2678939847986|8.2076473624667|8.2076473624667|7.9821082652896|7.9395167417282|7.9395167417282|7.9395167417282|-8.7986887452161|-8.7986887452161|-8.7986887452161|-8.7986887452161|-8.7986887452161|-8.7986887452161|-8.7986887452161|-8.7986887452161|-8.7986887452161|-8.7986887452161||-8.7986887452161|-8.7986887452161|-8.7986887452161|-8.7986887452161|-8.7986887452161|-8.8552097211453|-8.9935666598846|-9.0139630147671|-9.2061984363114|-9.2061984363114|-9.2061984363114|-9.2061984363114|-9.296051844025|-9.296051844025|-9.296051844025|-9.296051844025|-9.296051844025|-9.296051844025|-9.296051844025|-9.3361184379506|-9.3361184379506|-9.3361184379506|-9.3361184379506|-9.3361184379506|-9.3361184379506|-9.3361184379506|-9.3361184379506|-9.3361184379506|-9.3361184379506|-9.3361184379506|-9.3361184379506|-9.3361184379506|-9.3361184379506|-9.3361184379506|8.3565241204664|8.3565241204664|8.3565241204664|8.3565241204664|8.3565241204664|8.3565241204664|8.3565241204664|8.3565241204664|8.3565241204664|8.3565241204664|8.3565241204664|8.3565241204664|8.3565241204664|8.3565241204664|8.3565241204664|8.3565241204664|8.3565241204664|8.3565241204664|8.344943349777|8.2900659218962|8.2900659218962|8.2887895020512|8.2887895020512|8.2887895020512|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743||8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.2213889794743|8.1854536015342|8.1854536015342|8.1854536015342|8.1854536015342|8.1854536015342|8.1854536015342|8.1854536015342|8.1854536015342|8.1854536015342|8.1854536015342|7.9691154582203|7.9691154582203|7.959369571967||7.959369571967|7.7897648909002|-8.8863245199782|-8.8863245199782|-8.8863245199782|-8.8863245199782|-8.8863245199782|-8.8863245199782|-8.8863245199782|-8.8863245199782||-8.8863245199782|-8.8863245199782|-8.8863245199782|-8.8863245199782|-8.9567565616272|-8.9567565616272|-8.9567565616272|-8.9567565616272|-8.9567565616272|-8.9567565616272|-8.9567565616272|-8.9567565616272|-8.9567565616272|8.1239325068032|8.1239325068032|8.1239325068032|8.1239325068032||8.1239325068032|8.1239325068032|8.1239325068032|8.1239325068032|8.1239325068032|8.1239325068032|7.9799246811905|7.8483812145134|7.8483812145134|7.8483812145134|7.7148682068609|7.6070757387769|7.5760550773452|7.5760550773452|7.5760550773452|7.5760550773452|7.5760550773452|7.5760550773452|7.5760550773452|7.5760550773452|7.5760550773452|7.5760550773452|7.5760550773452|7.498961638114|-8.5334866370564||-8.5334866370564|-8.5334866370564|-8.5334866370564|-8.5334866370564|-8.5334866370564|-8.5334866370564|-8.5334866370564|-8.5334866370564|-8.5334866370564|-8.5334866370564|-8.8049852677855|-8.8794776048775|-8.8794776048775|-8.8794776048775|-8.8794776048775|-8.8794776048775|-8.8794776048775|-8.8794776048775|-8.8794776048775|-8.8794776048775|-9.0083083672121|-9.0730070675757|-9.0730070675757|-9.0730070675757|-9.0730070675757|-9.0730070675757|-9.0730070675757|-9.0730070675757|-9.0730070675757|-9.0730070675757|-9.0730070675757
02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE|-5.6097139049748|-5.7431042646015|-6.0490048433502|-6.1217277342699||-6.3055363556436|-6.3898511882944|-6.6345572202651|-7.008952561269|-7.0509288645205|-7.0509288645205|-7.1760542499155|-7.5295767902368|-7.8289521666626|-8.0560579534217|-8.4056199652005|-8.8251277453424|-9.0769417823157|-9.2610462308815|-9.3306072421527|-9.5095480149633|-9.5095480149633|-9.5095480149633|-9.9839422112975||-10.65244691971|-11.179674446616|-11.420749465662|-12.542288162132|-13.738253542471|-19.510793686633|-19.510793686633|-19.510793686633|-19.900688006493|14.771778227364|14.771778227364||14.637570091392|14.267774325415|14.267774325415|14.267774325415||14.267774325415|14.267774325415|14.267774325415|14.267774325415|14.267774325415|14.267774325415|14.267774325415|14.267774325415|13.55675569116|13.55675569116|12.706812069801|11.793335144153|-15.340815294196|-15.340815294196|-15.340815294196|-15.340815294196|-15.340815294196|-15.340815294196|-15.340815294196||-15.340815294196|-15.340815294196|-15.340815294196|-15.340815294196|-15.340815294196|-15.340815294196|-15.340815294196|-15.340815294196|-15.340815294196|-15.340815294196|-15.340815294196|-15.340815294196|-15.340815294196|-15.340815294196|-15.366286811036|-15.366286811036|-16.451430171509|13.506830741033|13.506830741033|13.506830741033|13.506830741033|13.506830741033|13.506830741033|13.506830741033|13.506830741033|13.506830741033|13.506830741033|13.506830741033|13.506830741033|13.506830741033|13.506830741033|13.506830741033|13.506830741033|13.506830741033|13.506830741033|12.613057243675|12.162118395004|12.000887538957|12.000887538957|11.839875223424|11.829860742651|11.437029358288|11.437029358288|11.437029358288|11.437029358288|11.430460926052|10.515949349868|10.515949349868|10.515949349868|10.515949349868|10.515949349868|10.515949349868|10.515949349868|10.515949349868|10.515949349868|10.515949349868|10.515949349868|10.515949349868|10.515949349868|10.307443995462|10.098270834801|10.093649495785||10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.093649495785|10.01501031843|9.9071834984445|8.7059649298614|8.4309831007791|7.9152695535409|7.9152695535409|7.9152695535409|7.9152695535409|7.9152695535409|7.9152695535409|7.694187945656|7.6296860830542|7.6296860830542||7.6296860830542|7.6296860830542|7.6296860830542|7.6296860830542|7.6296860830542|7.6296860830542|7.6296860830542|7.6296860830542|7.6296860830542|7.6296860830542||7.6296860830542|7.6296860830542|7.6296860830542|7.6296860830542|7.6296860830542|7.6296860830542|7.6296860830542|7.6296860830542|7.1806728725695|6.8221869871642|6.7231747227274|6.3595107746745|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768||6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.2403473915768|6.0881359910648|5.8675123161387|5.7010522359292|5.657955298414|5.657955298414|5.6207950485968|-7.0590508966861|-7.0590508966861|-7.0590508966861||-7.0590508966861|-7.0590508966861|-7.0590508966861|-7.0590508966861|-7.0590508966861|-7.0590508966861|-7.0590508966861|-7.0590508966861|-7.0590508966861|-7.4110566542344|-7.4944766212334|-7.4944766212334|-7.4944766212334|-7.7321463347397|-8.149662600725|-8.3000418464002|-8.3036575096246|-8.4257806691193|-8.4928616586287|-8.510751996102|-8.6648578750448|-8.7024194255025|-8.7024194255025|-8.7024194255025|-8.7024194255025|-8.7024194255025|-8.7024194255025|-8.7024194255025|-8.8424106455015|-8.9904559824386|-9.1670641328131
02089|1156639|/equities/casper-sleep-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02090|1172579|/equities/neuropace|R2000GROWTH|-16.791281047424|-16.816963704437|-16.816963704437|-16.816963704437||-16.816963704437|-16.816963704437|-17.348771422046|14.769932740713|14.769932740713|14.769932740713|14.769932740713|14.769932740713|14.769932740713|14.769932740713|14.769932740713|14.769932740713|14.769932740713|14.769932740713|14.769932740713|14.769932740713|14.769932740713|14.769932740713|14.769932740713||14.769932740713|14.769932740713|14.769932740713|14.769932740713|14.769932740713|14.769932740713|14.769932740713|14.633813745208|14.496921397336|14.496921397336|14.496921397336||14.496921397336|14.496921397336|14.496921397336|14.496921397336||14.496921397336|14.496921397336|14.496921397336|14.189219021652|14.189219021652|14.189219021652|14.189219021652|14.189219021652|14.189219021652|14.189219021652|14.189219021652|14.143098055218|14.143098055218|14.143098055218|14.049553114942|13.900485499054|13.900485499054|13.900485499054|13.900485499054||13.900485499054|13.727761144273|12.327512073112|11.727669803684|11.727669803684|11.38730173617|11.38730173617|11.38730173617|11.38730173617|11.38730173617|11.38730173617|11.38730173617|11.287962919136|10.75765361351|10.706087001631|10.113029674766|-10.798088916941|-11.003432151127|9.6190227238618|9.6190227238618|9.6190227238618|9.6190227238618|9.6190227238618|9.6190227238618|9.6190227238618|9.6190227238618|9.6190227238618|9.6190227238618|9.6190227238618|9.6190227238618|9.6190227238618|9.6190227238618|9.6190227238618|9.6190227238618|9.6190227238618|9.5646398472309|9.5646398472309|9.5646398472309|9.4193224826919|9.2536130926681|9.2536130926681|9.2536130926681|9.2536130926681|9.2536130926681|9.2536130926681|9.2536130926681|9.2536130926681|8.8817752228932|8.8817752228932|8.8641116736947|8.6687882776992|8.6687882776992|8.6687882776992|8.6687882776992|8.599507294665|8.599507294665|8.599507294665|-9.9310894706683|-9.9310894706683|-9.9310894706683|-9.9310894706683|-9.9310894706683||-9.9310894706683|-9.9310894706683|-9.9310894706683|-9.9310894706683|-9.9310894706683|-9.9310894706683|-9.9310894706683|-9.9310894706683|-9.9310894706683|-9.9310894706683|-9.9310894706683|-9.9310894706683|-9.9310894706683|-9.9310894706683|-9.9310894706683|-9.9310894706683|-9.9310894706683|-9.9310894706683|-9.9310894706683|-9.9310894706683|-9.9310894706683|-9.9310894706683|-10.081036659282|-10.081036659282|-10.248929390424|-10.411866012672|-10.759295692553|-10.851139431124|-10.851139431124|-10.851139431124|-10.886266316446|-10.996129342221|-11.048432796424|-11.318247390262|-11.443707969975|-11.97533160138|-12.240368217096|-12.400542146482|-12.408413761763|-12.639626469776||-12.827084610379|-12.874547182437|-12.874547182437|-12.874547182437|-12.874547182437|-12.874547182437|-12.874547182437|-12.926527130893|-12.926527130893|-13.30336365467||-13.621320986811|-14.062912490703|-14.581570072016|-14.852605151955|-15.157866901627|-16.172807634396|-16.62311992438|-16.899022417945|-17.440580559751|-17.564054343012|-17.564054343012|-17.564054343012|-17.564054343012|-17.88223234471|-17.901041627552|-18.007145961816|-18.079050947886||14.528230513099|14.528230513099|14.528230513099|13.930333312357|13.930333312357|13.637592933801|13.085658548306|11.86857631254|10.981350819797|10.881500951152|10.51444582553|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895||10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|10.323802856895|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.274891823488|-13.798212918923|-14.243569808189|-14.61174440934
02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE|24.018547442413|24.018547442413|24.018547442413|24.018547442413||24.018547442413|24.018547442413|24.018547442413|24.018547442413|24.018547442413|23.847274359571|23.380304822775|23.332510640723|22.945033155661|22.26614802279|21.656684645103|21.656684645103|21.656684645103|21.656684645103|21.656684645103|21.656684645103|21.656684645103|21.329550776362|-23.369719761766||-23.369719761766|-23.369719761766|-23.369719761766|-23.369719761766|-23.369719761766|-23.369719761766|-23.369719761766|-23.369719761766|-23.488854693215|-23.497012925787|-23.497012925787||-23.56612610888|22.369715851404|22.369715851404|22.369715851404||22.369715851404|22.369715851404|22.369715851404|22.369715851404|22.369715851404|22.369715851404|22.129172291864|22.072414573154|21.607494548648|21.37452581601|21.012807933011|20.916230192359|20.856230604354|20.856230604354|20.856230604354|20.856230604354|20.63804450206|20.63804450206|20.63804450206||20.63804450206|20.404005211504|20.15835503338|20.15835503338|20.15835503338|20.15835503338|20.15835503338|20.15835503338|20.15835503338|20.15835503338|20.15835503338|19.847617665907|19.729019633024|19.621208394442|19.621208394442|19.621208394442|19.621208394442|19.496415942252|19.496415942252|19.496415942252|19.496415942252|19.496415942252|19.322962064809|18.770235771677|-20.96846114931|-20.96846114931|-20.96846114931|-20.96846114931|-20.96846114931|-20.96846114931|-20.96846114931|-20.96846114931|-20.96846114931|-21.310512985758|19.281519838708|19.281519838708|19.281519838708|19.281519838708|19.281519838708|19.281519838708|19.281519838708|19.281519838708|19.281519838708|19.281519838708|19.281519838708|19.220837179239|19.220837179239|19.220837179239|19.220837179239|19.220837179239|19.220837179239|19.071567943641|19.071567943641|19.071567943641|19.071567943641|18.874409599379|18.863936303871|18.863936303871|18.863936303871|18.863936303871|18.46742955713|18.424289686058||18.424289686058|18.267543455599|18.238938168948|18.105485523481|17.929985457812|17.607760674594|-19.696937902482|-19.696937902482|-19.696937902482|-19.696937902482|-19.696937902482|-19.696937902482|-19.696937902482|-19.696937902482|-19.696937902482|-19.696937902482|-19.746643435646|-19.746643435646|-19.746643435646|-19.746643435646|-19.746643435646|-19.875714924257|-20.395517404787|-20.577242277189|-20.600268891701|-20.695854349544|-21.146505112571|19.357847446471|19.357847446471|19.357847446471|19.357847446471|19.357847446471|19.357847446471|19.357847446471|19.357847446471|19.357847446471|19.357847446471|19.357847446471|19.357847446471|19.357847446471||19.357847446471|18.904830979274|18.754256512242|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779||18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.517012618779||18.517012618779|18.517012618779|18.517012618779|18.517012618779|18.507262246107|18.507262246107|18.298959326187|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196||-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.360263161196|-20.472515110985|-21.18890550933|-21.311839615876|-21.670099827509|-21.686777429294|-21.793889711939|-21.793889711939|-21.793889711939|-21.793889711939|-21.793889711939|-21.793889711939|-21.793889711939|-21.793889711939|-22.03784236409|-22.03784236409|-22.03784236409|-22.096687275414|-22.096687275414|-22.317768580653|-22.413516712456|-22.413516712456
02092|1172382|/equities/karat-packaging|R2000GROWTH|24.313293456677|24.313293456677|24.313293456677|24.313293456677||24.313293456677|24.313293456677|24.313293456677|24.210324604913|24.057870256072|24.057870256072|23.954728363921|23.954728363921|23.19715463924|23.19715463924|23.19715463924|23.19715463924|23.19715463924|23.19715463924|23.19715463924|23.19715463924|23.19715463924|23.19715463924|23.19715463924||23.19715463924|23.19715463924|23.103771130828|23.103771130828|22.637524835034|22.32335974526|21.962900445986|21.847041882604|21.847041882604|21.847041882604|21.847041882604||21.847041882604|21.847041882604|21.847041882604|21.847041882604||21.847041882604|21.847041882604|21.847041882604|21.847041882604|21.847041882604|21.567736508151|21.253586868227|-23.240895921987|-23.240895921987|-23.240895921987|-23.240895921987|-23.240895921987|-23.240895921987|-23.240895921987|-23.240895921987|-23.240895921987|-23.240895921987|-23.240895921987|-23.240895921987||-23.240895921987|-23.240895921987|-23.240895921987|-23.240895921987|-23.632589003556|-23.636876608993|-23.636876608993|-23.906029200184|-24.567810455547|-24.580606997732|-24.580606997732|-24.806228598758|-25.003032429135|-25.08003577382|23.602891570579|23.602891570579|23.602891570579|23.602891570579|23.602891570579|23.602891570579|23.602891570579|23.602891570579|23.602891570579|23.602891570579|23.602891570579|23.602891570579|23.602891570579|23.368212521354|23.105237232622|22.747503975724|-24.998884912227|-24.998884912227|-24.998884912227|-24.998884912227|-24.998884912227|-24.998884912227|-25.042649741409|-25.429155344696|-25.69199912309|-25.69199912309|-25.974755712109|-25.974755712109|-25.974755712109|-25.974755712109|-25.974755712109|-25.974755712109|-25.974755712109|-25.974755712109|-25.974755712109|-25.974755712109|-25.974755712109|-25.974755712109|-26.239865074134|-26.239865074134|-26.377940166115|-26.377940166115|-26.703545239368|-26.771980651235|-26.771980651235|-26.771980651235|-26.771980651235|-27.026646596431||-27.227939692073|-27.333053711712|-27.333053711712|-27.333053711712|-27.333053711712|-27.333053711712|-27.333053711712|-27.479454494913|-27.638423220393|-27.638423220393|-27.638423220393|-27.664680032169|-27.664680032169|-27.664680032169|-27.664680032169|-28.077421537411|-28.410418178172|-28.410418178172|-28.410418178172|-28.613799467717|-28.658665329256|-29.236016862964|-29.638353260994|-29.656094025913|-29.656094025913|-29.656094025913|-29.656094025913|-29.656094025913|-29.656094025913|-29.656094025913|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587||-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587|-29.852367890587||-30.130408936861|-30.186985252967|-30.186985252967|-30.253317884461|-30.518079920893|-30.695733251709|28.890716140733|28.890716140733|28.890716140733|28.890716140733|28.890716140733|28.890716140733|28.878801621978|28.878801621978|28.878801621978|28.878801621978|28.553490203823||28.225184983281|28.225184983281|28.225184983281|28.225184983281|28.225184983281|28.225184983281|28.225184983281|28.225184983281|28.225184983281|28.225184983281|26.81308880809|-27.437685972633|-27.437685972633|-27.437685972633|-27.437685972633|-27.437685972633|-27.437685972633|-27.437685972633|-27.437685972633|-27.437685972633|-27.437685972633|-27.437685972633|-27.437685972633|-27.437685972633|-27.437685972633||-27.819441102571|-27.819441102571|-27.819441102571|-27.819441102571|-27.819441102571|-27.819441102571|-27.819441102571|-27.819441102571|-27.819441102571|-28.002712433677|-28.936347318072|-29.45630012959|-29.45630012959|-29.752733828952|-30.524704326447|-30.700783373312|-31.151151794214|-31.151151794214|-31.459934664935|-31.459934664935|-31.459934664935|-31.459934664935|-31.459934664935|-31.777705246839|-31.998873200723|-31.998873200723|-32.273539266846|-32.273539266846|-32.537343029133|-32.537343029133|-32.537343029133
02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE|9.0015825281399|9.0015825281399|9.0015825281399|9.0015825281399||9.0015825281399|9.0015825281399|9.0015825281399|9.0015825281399|9.0015825281399|9.0015825281399|9.0015825281399|9.0015825281399|9.0015825281399|9.0015825281399|9.0015825281399|9.0015825281399|9.0015825281399|9.0015825281399|9.0015825281399|9.0015825281399|9.0015825281399|9.0015825281399|9.0015825281399||9.0015825281399|9.0015825281399|9.0015825281399|9.0015825281399|9.0015825281399|9.0015825281399|8.5249263318124|8.5249263318124|8.5249263318124|8.5249263318124|8.5249263318124||8.5249263318124|8.5249263318124|8.5249263318124|8.5249263318124||8.5249263318124|8.5249263318124|||8.5249263318124||8.5249263318124|8.2449184558725|8.1743534032875|7.8288311065928|7.8288311065928|6.9464581765382|6.9464581765382|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917||-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-14.942131724917|-15.359063553147|-15.359063553147|-15.359063553147|-15.359063553147|-16.1211811959|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824||-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.12241772824|-16.717211947693|-16.717211947693|-16.717211947693|-16.717211947693|-17.422175069225|-17.422175069225|-17.504497472793|-17.504497472793|-17.504497472793|-17.504497472793|-17.504497472793|-17.504497472793|-17.504497472793|-17.504497472793|-17.504497472793|-17.504497472793|-17.504497472793|-17.504497472793|-17.504497472793|-17.504497472793|-17.504497472793||-17.504497472793|-17.504497472793|-17.504497472793|-17.504497472793|-17.504497472793|-17.504497472793|-17.722219299774|-17.987466149308|-18.05385118588|-18.326501275259||-19.021112337331|-19.111791573874|-19.13128118968|-19.13128118968|-19.13128118968|-19.13128118968|-19.13128118968|-19.13128118968|-19.13128118968|-19.13128118968|-19.13128118968|-19.13128118968|-19.579201332463|-20.021334771462|-20.490157598833|-20.490157598833|-20.490157598833||-20.490157598833|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691||-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691||-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691||-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691|-20.567669206691
02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE|-11.028313449427|-11.028313449427|-11.30840370766|-11.393427458533||-11.393427458533|-11.393427458533|-11.397449088949|-11.397449088949|-11.397449088949|-11.397449088949|-11.397449088949|-11.397449088949|-11.397449088949|-11.626688178031|-11.626688178031|-11.626688178031|-11.626688178031|-11.626688178031|-11.626688178031|-11.626688178031|-11.626688178031|-11.626688178031|-11.626688178031||-11.767538047634|-11.767538047634|-11.767538047634|-11.767538047634|-11.767538047634|-11.767538047634|-11.767538047634|-11.767538047634|-11.767538047634|-11.767538047634|-11.767538047634||-11.767538047634|-11.767538047634|-11.93615338626|-11.99572634501|-12.155625980543|-12.155625980543|-12.155625980543|-12.155625980543|-12.155625980543|-12.155625980543|-12.155625980543|-12.155625980543|-12.155625980543|-12.155625980543|-12.155625980543|-12.155625980543|-12.155625980543|-12.155625980543|-12.633323437106|-12.633323437106|-12.633323437106|-12.633323437106|-12.633323437106|-13.115603930565||-13.39561537329|-13.782572307229|-13.987744919606|-13.987744919606|-14.528377411479|-14.528377411479|-14.662363765101|-15.618737059015|-15.723873965362|-16.497082622426|12.100052117838|12.100052117838|12.044748371923|12.044748371923|12.044748371923|12.044748371923|11.915470428041|11.915470428041|11.831361494593|11.831361494593|11.831361494593|11.831361494593|11.831361494593|11.831361494593|11.586177669311|11.586177669311|11.586177669311|11.586177669311|11.586177669311|11.586177669311|11.586177669311|10.854663655523|10.854663655523|10.334523085904|10.334523085904|10.307486936066|9.7360018851727|8.803913182944|7.9091736108845|7.9091736108845|7.9091736108845|7.9091736108845|7.9091736108845|7.9091736108845|7.9091736108845|7.9091736108845|7.9091736108845|7.9085262385546|7.650584654404|7.5903270028181|7.4275410729588|7.1867128564187|6.9357916197587|6.6272953158817|6.6272953158817|6.6272953158817|6.6272953158817|5.9684837268681|-6.7261620135014|-6.7261620135014|-6.7261620135014|-6.7261620135014||-6.7261620135014|-6.7261620135014|-6.7261620135014|-6.7261620135014|-6.7261620135014|-6.7261620135014|-6.7261620135014|-6.7261620135014|-6.7261620135014|-6.7261620135014|-6.7261620135014|-6.7261620135014|-6.7261620135014|-6.7261620135014|-6.7261620135014|-6.7408509319399|-6.7408509319399|-6.7408509319399|-6.7408509319399|-6.7408509319399|-6.7408509319399|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|6.0385059292628|5.9814009330354|5.8353900406196||5.8353900406196|5.7143611083907|5.665245520901|5.5540648613111|5.5540648613111|5.5540648613111|5.5060387887045|5.4583762263241|5.4310200213139|5.4310200213139||5.3733004809004|5.3733004809004|5.3733004809004|5.2575228944376|5.2575228944376|5.2575228944376|5.1659923146118|4.9185088973415|4.9185088973415|4.8735208952728|4.8735208952728|4.8735208952728|4.8735208952728|4.8735208952728|4.8735208952728|4.8735208952728|4.8735208952728||4.8735208952728|4.8155789335903|4.6497417485046|4.6497417485046|4.6497417485046|4.6497417485046|4.6497417485046|4.6497417485046|4.6497417485046|4.6059527962034|4.6059527962034|4.6059527962034|4.539293534385|4.539293534385|4.539293534385|4.539293534385|4.539293534385|4.539293534385|4.4788083889598|4.4788083889598|-4.976152599424|-4.976152599424|-4.976152599424|-4.976152599424|-4.976152599424||-4.976152599424|-4.976152599424|-4.976152599424|-4.976152599424|-4.976152599424|-4.976152599424|-4.976152599424|-4.976152599424|-4.976152599424|-4.976152599424|-5.1078972160484|-5.2466081579157|-5.2717866058293|-5.3370352978114|-5.3478986927182|-5.3478986927182|-5.3478986927182|-5.3478986927182|-5.3478986927182|-5.3478986927182|-5.3478986927182|-5.3478986927182|-5.3478986927182|-5.3478986927182|-5.3478986927182|-5.3478986927182|-5.3650195770684|-5.3650195770684|-5.4458438746601|-5.5463819627927|-5.5683570519882
02095|1172510|/equities/akoya-biosciences|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1293545153902||1.1187272764097|1.096919189653|1.0654657072063|1.0625500712884|1.0625500712884|1.0625500712884|1.0625500712884|1.0625500712884|1.0625500712884|1.0625500712884||1.0625500712884|1.0625500712884|1.0625500712884|1.0625500712884|1.0625500712884|1.0625500712884|1.0395471517435|1.0395471517435|1.0395471517435|1.0395471517435|1.0395471517435|1.0395471517435|1.0395471517435|1.0395471517435|1.0395471517435|1.0395471517435|1.0395471517435||1.0395471517435|1.0395471517435|1.0072746281482|-1.2896282111755|-1.2896282111755|-1.2896282111755|-1.2896282111755|-1.3349924291892|-1.4110610645925|-1.4383414520053|-1.4383414520053|-1.4772905258369|-1.4808783959494|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872||-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5169747018872|-1.5383052256437|-1.6781169006926|-1.7606853654762|-1.7727597749258|-1.7727597749258|-1.8427886737745|-1.8853207112861|-1.9243710252116|-1.9243710252116|-1.9243710252116|-1.9243710252116|-1.9243710252116|-1.9243710252116|-1.9243710252116|-1.9243710252116|-1.9243710252116|-1.9243710252116|-1.9544080504106|-1.9544080504106|-1.9544080504106|-1.9871200266068|-1.9946432946239
02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.688820199666|47.647023232444|47.608914940075|47.582125973387|47.509030156316|47.469199503994|47.429109296904|47.395119677767|47.343466876596|47.259962424801|47.249402109303|47.185446279488|47.125496883351|47.082215860109|47.013852413739|46.914837422465|46.838845321971|46.76205049338|46.685008940083|46.685008940083|46.685008940083|46.443621247987|46.291799750571|46.191444625065|46.038829209192|45.866475610583|45.653861713242|45.450956874238|45.22217491506|44.952418733951|44.638242749502|44.314159848215|43.945733469859|43.558591862669|43.148433071761|23.509981851212|23.031146186846|21.505719019592|20.585242193739|20.452993640399||20.452993640399|20.452993640399|20.452993640399|19.987354581379|19.987354581379|19.987354581379|19.330459643247|19.330459643247|19.330459643247|19.330459643247|19.330459643247|19.330459643247|19.330459643247|19.330459643247|19.330459643247|19.330459643247|19.330459643247|19.330459643247|19.330459643247|19.330459643247|19.330459643247|19.330459643247|19.330459643247|18.684399446782|17.861555241806|16.530700631569|16.530700631569|16.530700631569|16.014773832523|16.014773832523|16.014773832523|15.969194079729|15.944381662312|15.927645520041|15.637939801558|-18.657535158328|-18.657535158328|-18.657535158328|-18.657535158328|-18.725233752122||-18.83857573778|-18.83857573778|-18.83857573778|-19.141195607523|16.330739364412|16.330739364412|16.330739364412|16.330739364412|16.330739364412|16.330739364412||16.330739364412|16.330739364412|16.330739364412|16.330739364412|15.867123003098|15.867123003098|15.633560915995|15.633560915995|15.633560915995|15.258123791007|14.915693613983|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969||14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|14.379451015969|13.370445811505|12.544384518989||11.667094115557|-15.473085029372|-15.473085029372|-15.473085029372|-15.473085029372|-15.473085029372|-15.807872144655|-15.928731137681|-15.928731137681|-16.087478776958|-16.752754366162|-16.896948986321|-17.85272092849|15.121096285598|15.121096285598|15.121096285598|15.121096285598|15.121096285598|15.121096285598|15.121096285598|15.121096285598|15.121096285598|15.121096285598|15.121096285598|15.121096285598|13.796773337011|13.010026241546|12.247806311984|-14.917371743385|-14.917371743385|-14.917371743385
02097|1163718|/equities/healthcare-merger|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE|-2.7761824220872|-2.7761824220872|-2.8318693870147|-2.8511827183918||-2.8969971390358|-2.8969971390358|-2.8969971390358|-2.9541301033884|-3.0101445142859|-3.1243450602918|-3.1243450602918|-3.267050169246|-3.2819501805488|-3.3030889617275|-3.5281544909291|-3.73079946145|-3.9910105213477|-4.0656450175525|-4.2636802454773|-4.2636802454773|-4.2636802454773|-4.2636802454773|-4.2636802454773||-4.564783509129|-4.7187412688922|-4.7187412688922|-4.7187412688922|-4.7187412688922|-4.7187412688922|-4.7187412688922|-4.7187412688922|-4.7187412688922|-4.7187412688922|-4.7187412688922||-4.7530458315425|-4.7650509260554|-4.8047788432857|-4.9619761762377||-5.0244181484377|-5.1968534622364|-5.2281705708165|-5.3821339707528|-5.4561420005723|-5.4561420005723|-5.4561420005723|-5.4561420005723|-5.4561420005723|-5.4561420005723|-5.4561420005723|-5.4561420005723|-5.4561420005723|-5.4561420005723|-5.4561420005723|-5.4561420005723|-5.4561420005723|-5.4561420005723|-5.4561420005723||-5.4561420005723|-5.4561420005723|-5.4561420005723|-5.4561420005723|-5.4561420005723|-5.4561420005723|-5.4561420005723|-5.5213799258254|-5.5721056218702|-5.5795173905247|-5.8886276317821|-5.8886276317821|-5.8886276317821|-5.8886276317821|4.7422545172859|4.7422545172859|4.7422545172859|4.7422545172859|4.7422545172859|4.7422545172859|4.7422545172859|4.7422545172859|4.7422545172859|4.7422545172859|4.7422545172859|4.7422545172859|4.7422545172859|4.7422545172859|4.7422545172859|4.7422545172859|4.7422545172859|4.7422545172859|4.7422545172859|4.7422545172859|4.7422545172859|4.7422545172859|4.7422545172859|4.7422545172859|4.7422545172859|4.7422545172859|4.7422545172859|4.4585145442703|4.4585145442703|4.4585145442703|4.4585145442703|4.2017958243956|4.2017958243956|4.0281065658584|-4.8884441630666|-4.8884441630666|-4.8884441630666|-4.8884441630666|-4.8884441630666|-4.8884441630666|-4.8884441630666|-4.8884441630666|-5.0460490404041|-5.0726463321675|-5.0726463321675|-5.0726463321675|-5.1546292574129|-5.1778879994509||-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2066965278576|-5.2985757908937|-5.2985757908937|-5.3146398687492|-5.3177664968846|-5.6530739437074|-5.8914988508725|-5.8914988508725|-5.8914988508725|-5.8914988508725|-5.8914988508725||-5.8914988508725|-5.8914988508725|-5.8914988508725|-6.1013877646685|-6.1409866298305|-6.2221438106032|-6.2221438106032|-6.339048616989|-6.3850540506658|5.3893504769205||5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205||5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3893504769205|5.3892780576149|5.2960158206121|5.2960158206121|5.2960158206121|5.2960158206121|5.2960158206121|5.2644120429507|5.1586813365666|5.1586813365666|5.0288127964568|4.9427951547932|4.9427951547932|4.9427951547932|-6.2597952762902|-6.2597952762902||-6.2597952762902|-6.2597952762902|-6.2597952762902|-6.2597952762902|-6.2597952762902|-6.2597952762902|-6.2597952762902|-6.2597952762902|-6.2597952762902|-6.2775004881024|-6.615542458554|-6.615542458554|-6.615542458554|-6.615542458554|-6.8817916435885|-7.075446522639|-7.075446522639|-7.4057695478703|-7.4057695478703|-7.4057695478703|-7.4326847004922|-7.4326847004922|-7.4476493120228|-7.6092653039104|-7.6092653039104|-7.6656505799963|-7.7206341339323|-7.7206341339323|-7.7206341339323|-7.7206341339323|-7.7206341339323
02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE|13.242242090441|13.242242090441|13.242242090441|13.242242090441||13.242242090441|13.242242090441|13.242242090441|13.242242090441|13.242242090441|13.242242090441|13.242242090441|13.242242090441|13.242242090441|12.799859605313|12.799859605313|12.799859605313|12.799859605313|12.799859605313|12.799859605313|12.799859605313|12.799859605313|-16.363698939722|-16.363698939722||-16.363698939722|-16.363698939722|-16.363698939722|-16.363698939722|-16.363698939722|-16.363698939722|-16.363698939722|-16.363698939722|-16.363698939722|-16.817921033878|13.987701289608||13.987701289608|13.987701289608|13.987701289608|13.987701289608||13.987701289608|13.987701289608|13.987701289608|13.987701289608|13.215224708401|12.935249714148|12.46694427518|12.383826902486|11.88423519993|10.908906098474|10.606562477867|10.344236063207|10.168595286702|9.821411217705|9.821411217705|9.821411217705|9.821411217705|9.821411217705|9.821411217705||9.821411217705|9.821411217705|9.821411217705|9.821411217705|9.821411217705|9.821411217705|9.616062046704|9.3302582387762|8.2129269927298|8.2129269927298|8.2129269927298|8.2129269927298|8.2129269927298|8.2129269927298|8.2129269927298|8.2129269927298|8.2129269927298|8.2129269927298|8.2129269927298|8.2129269927298|8.2129269927298|8.2129269927298|8.2129269927298|8.0354123445912|8.0354123445912|8.0354123445912|8.0354123445912|7.9774543773223|7.9774543773223|7.9774543773223|7.6810712826571|7.5219842937852|7.5219842937852|7.5219842937852|7.5219842937852|7.0532603823769|7.0343030808428|7.0343030808428|7.0022864849287|7.0022864849287|7.0022864849287|-8.6757836572579|-8.6757836572579|-8.6757836572579|-8.6757836572579|-8.6757836572579|-8.6757836572579|-8.6757836572579|-8.6757836572579|-8.6757836572579|-8.6757836572579|-8.6769594607807|-8.9537056222475|-8.9537056222475|-8.9537056222475|-8.9537056222475|-8.9537056222475|-8.9537056222475|-8.9537056222475|-8.9537056222475|-8.9537056222475|-8.9537056222475||-8.9537056222475|-8.9537056222475|-8.9537056222475|-8.9537056222475|-8.9537056222475|-8.9537056222475|-8.9537056222475|-8.9537056222475|-9.0911736518481|-9.0911736518481|-9.0911736518481|-9.1739922637236|-9.1739922637236|-9.2146604282546|-9.2146604282546|-9.2146604282546|-9.2146604282546|-9.2146604282546|-9.2146604282546|-9.2146604282546|-9.2146604282546|-9.2146604282546|-9.4512893339978|-9.7097661650828|-10.226078951431|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269||7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.8387726567269|7.2950860568624|7.2950860568624|7.1892406751427||6.0766561086214|-9.121997876516|-9.121997876516|-9.1347199761769|-9.3224664621773|-9.4412201431382|-9.4412201431382|-9.4412201431382|-9.4412201431382|-9.4412201431382|-9.5282735905058|-9.5282735905058|-9.5282735905058|-9.5282735905058|-9.7878037648076|-9.8021944105372|-9.8021944105372||-9.8021944105372|-10.084382514131|-10.449869716578|-10.468471321565|-10.468471321565|-10.623857243307|-10.752619089293|-11.737354399549|-12.014838273643|-12.442126123241|-12.658695318226|-13.117439484071|9.0052674662133|9.0052674662133|9.0052674662133|9.0052674662133|9.0052674662133|9.0052674662133|9.0052674662133|8.9655657131725|8.9655657131725|8.9655657131725|8.9655657131725|8.9655657131725|8.9161846195386||8.7546535098326|8.7546535098326|8.7546535098326|8.7546535098326|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368|-9.8095203868368
02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE|-0.92063915848809|-0.92063915848809|-0.92063915848809|-0.92063915848809||-0.95940458907108|-0.96278284802944|-1.0182448792779|-1.0507788393629|-1.0507788393629|-1.0878340282432|-1.0878340282432|-1.0878340282432|-1.0878340282432|-1.1378322550976|-1.1946858409736|-1.2389620447262|-1.2944911943656|-1.3273679400795|-1.374125556296|-1.4268950071002|-1.4575069346744|-1.4575069346744|-1.4575069346744||-1.5155632273707|-1.5286275080145|-1.5286275080145|-1.5692693846425|-1.6017882445344|-1.6708758450094|-1.7018065095548|-1.732285002934|-1.7555945096933|-1.7764129143835|-1.7764129143835||-1.777632980109|-1.777632980109|-1.777632980109|-1.777632980109||-1.777632980109|-1.777632980109|-1.777632980109|-1.777632980109|-1.806398775549|-1.806398775549|-1.814272582674|-1.814272582674|-1.814272582674|-1.814272582674|-1.814272582674|-1.814272582674|-1.814272582674|-1.814272582674|-1.814272582674|-1.814272582674|-1.814272582674|-1.814272582674|-1.814272582674||-1.814272582674|-1.814272582674|-1.814272582674|-1.814272582674|-1.814272582674|-1.814272582674|-1.814272582674|-1.814272582674|-1.814272582674|-1.814272582674|-1.814272582674|-1.814272582674|-1.814272582674|-1.814272582674|1.4594298326171|1.4594298326171|1.4594298326171|1.4594298326171|1.4594298326171|1.4594298326171|1.4594298326171|1.4594298326171|1.4594298326171|1.4594298326171|1.4594298326171|1.4594298326171|1.4594298326171|1.4594298326171|1.4594298326171|1.4594298326171|1.4143651122243|1.4143651122243|1.4143651122243|1.4143651122243|1.4143651122243|1.4143651122243|1.4143651122243|1.4143651122243|1.4143651122243|1.4143651122243|1.4143651122243|1.4143651122243|1.4143651122243|1.4143651122243|1.4143651122243|1.4143651122243|1.3991279397177|1.3359024888759|1.3359024888759|1.3359024888759|-1.5973021831198|-1.5973021831198|-1.5973021831198|-1.5973021831198|-1.5973021831198|-1.5973021831198|-1.5973021831198|-1.5973021831198|-1.5973021831198|-1.5973021831198|-1.6064468849681|-1.6215521283704||-1.6616689770043|-1.6885210903287|-1.6961345707708|-1.7107050987673|-1.7470334738043|-1.7602656790989|-1.7602656790989|-1.7602656790989|-1.7602656790989|-1.7602656790989|-1.7602656790989|-1.7602656790989|-1.7602656790989|-1.7602656790989|-1.8358506901814|-1.9187230449863|-2.0563589380789|-2.3311349746368|-2.3311349746368|-2.3311349746368|-2.3311349746368|-2.3828221953337|-2.4243177695391|-2.4243177695391|-2.4243177695391|-2.4243177695391|-2.4243177695391|-2.4243177695391|-2.4243177695391|-2.4243177695391|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666||-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666|-2.4285685939666||-2.5028540870742|-2.5795045717111|-2.5967045956943|-2.5967045956943|-2.5967045956943|-2.5967045956943|-2.5967045956943|-2.5967045956943|-2.6014930003628|-2.6014930003628|-2.6014930003628|-2.6014930003628|-2.6014930003628|-2.6014930003628|-2.6014930003628|-2.6014930003628|-2.6014930003628||-2.6014930003628|-2.6194366872029|-2.6285407344187|-2.6617119621|-2.6637544133156|-2.6637544133156|-2.6637544133156|-2.7058382937079|-2.7809314141412|-2.891226523911|-2.891226523911|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133||-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0365988329133|-3.0423320217354|-3.0506468529418|-3.241552047698|-3.2658912790796|-3.2662680958135|-3.2886310257761|-3.369940059963|-3.445055676371|-3.5817284063831|-3.6635871547609|-3.6983995224406|-3.6983995224406|-3.7785501657072|-3.7785501657072|-3.7785501657072|-3.7785501657072|-3.7785501657072|-3.7785501657072|-3.7785501657072|-4.0153335529503|-4.0278705047167|-4.0467351514437|-4.0467351514437
02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE|43.021185610616|43.021185610616|43.021185610616|43.021185610616||43.021185610616|43.021185610616|43.021185610616|43.021185610616|43.021185610616|42.954095334835|42.300383959685|42.115425333352|41.630278686647|41.630278686647|40.790865690581|40.602103425814|40.602103425814|40.602103425814|40.602103425814|40.602103425814|-44.079247229887|-44.079247229887|-44.079247229887||-44.079247229887|-44.079247229887|-44.079247229887|-44.079247229887|-44.079247229887|-44.079247229887|-44.079247229887|-44.079247229887|-44.079247229887|-44.516665827582|-44.516665827582||41.272446764524|41.272446764524|41.272446764524|41.272446764524||41.272446764524|41.272446764524|41.272446764524|41.272446764524|41.272446764524|41.272446764524|41.272446764524|41.272446764524|41.197025022038|40.232804308477|40.221933760404|40.221933760404|40.221933760404|40.221933760404|40.221933760404|39.846591117381|39.509545143444|38.844254044347|38.844254044347||38.665559481308|38.655822953526|38.655822953526|38.655822953526|38.655822953526|38.655822953526|38.655822953526|38.655822953526|38.655822953526|38.655822953526|38.655822953526|38.114246166352|37.514160779454|36.901435137945|36.901435137945|36.738815149949|36.584689530748|36.584689530748|36.584689530748|36.584689530748|36.584689530748|36.523166808839|-39.825080243118|-39.825080243118|-39.825080243118|-39.825080243118|-39.825080243118|-39.825080243118|-39.825080243118|-39.825080243118|-39.85971907746|-39.85971907746|-39.953087055807|-40.468658036794|-41.124972955196|-41.124972955196|-41.550735038829|-41.550735038829|-41.550735038829|-41.550735038829|-41.728870756441|-42.249905885385|-42.752927900604|-43.349921042447|40.439105046213|40.439105046213|40.439105046213|40.439105046213|40.439105046213|40.439105046213|40.439105046213|40.439105046213|40.439105046213|40.439105046213|40.439105046213|40.439105046213|40.439105046213|40.439105046213|40.439105046213|40.439105046213|40.408651784996|40.408651784996||40.408651784996|40.408651784996|40.388130463617|40.388130463617|39.974022429803|39.553637338589|-42.877123038849|-42.877123038849|-42.877123038849|-42.877123038849|-42.877123038849|-42.877123038849|-42.877123038849|-42.877123038849|-42.877123038849|-42.877123038849|-42.877123038849|-42.877123038849|-42.877123038849|-42.877123038849|-42.877123038849|-43.832277051696|-44.459473230319|-45.070737958785|-45.070737958785|-45.479153024748|-46.164613683572|42.689938074212|42.689938074212|42.689938074212|42.689938074212|42.689938074212|42.689938074212|42.689938074212|42.689938074212|42.689938074212|42.689938074212|42.689938074212|42.689938074212|42.689938074212||42.41881392456|42.41881392456|41.31145861918|40.958845385515|40.885987238314|-43.795085547024|-43.795085547024|-43.795085547024|-43.795085547024|-43.795085547024||-43.795085547024|-43.795085547024|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455||-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455|-43.829712458455||-43.912044549002|-43.912044549002|-43.912044549002|-43.912044549002|-43.912044549002|-43.912044549002|-43.912044549002|-43.912044549002|-43.912044549002|-43.912044549002|-44.367917617178|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587|41.643050314587
02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02104|1172511|/equities/biomea-fusion|R2000GROWTH|-1.398111537896|-1.398111537896|-1.398111537896|-1.398111537896||-1.398111537896|-1.398111537896|-1.398111537896|-1.398111537896|-1.398111537896|-1.398111537896|-1.398111537896|-1.398111537896|-1.4289648233647|-1.4289648233647|-1.4766276543665|-1.5334751082049|-1.5946946224224|1.2619597691557|1.2619597691557|1.2619597691557|1.2619597691557|1.2619597691557|1.2619597691557||1.2619597691557|1.2619597691557|1.2619597691557|1.1901971646617|1.1901971646617|1.0943858434172|1.0713885579156|1.0713885579156|1.0713885579156|1.0713885579156|1.0713885579156||1.0713885579156|1.0713885579156|1.0713885579156|1.0713885579156||1.0713885579156|1.0713885579156|1.0713885579156|1.0713885579156|1.0713885579156|1.0713885579156|1.0713885579156|1.0713885579156|1.0713885579156|1.0648761826143|1.0515291047743|0.98669894675974|0.95953577365115|-1.258016149663|-1.258016149663|-1.258016149663|-1.258016149663|-1.258016149663|-1.258016149663||-1.258016149663|-1.258016149663|-1.258016149663|-1.258016149663|-1.3851512653552|-1.4210013662138|-1.4472237730864|-1.5102486704061|-1.5888874502392|-1.6390415530967|-1.6471975284466|-1.6471975284466|-1.6471975284466|-1.6471975284466|-1.6471975284466|-1.6471975284466|-1.6471975284466|-1.713830519346|-1.7270339005829|-1.7461487643852|-1.8023875281694|-1.8526528660326|-1.9004386690258|-1.9004386690258|-1.9320929610066|-2.0026977750253|-2.0936863458368|-2.0971128043094|-2.0971128043094|-2.2179031368272|-2.2750568701623|-2.2750568701623|-2.3426354807613|-2.4385504702724|-2.4822782984483|-2.5780870109916|-2.6484300130076|2.0028556062704|1.8298395423896|1.7387126118404|1.7387126118404|1.7387126118404|1.7387126118404|1.7168806427565|1.6951304401693|1.6951304401693|1.6905451724118|1.6905451724118|1.6905451724118|1.6905451724118|1.6819723635037|1.6819723635037|1.666068897384|1.666068897384|1.666068897384|1.666068897384|1.666068897384|1.666068897384|1.666068897384|1.666068897384|1.666068897384|1.666068897384||1.6541282734969|1.6541282734969|-1.8690931724851|-1.8690931724851|-1.8690931724851|-1.8690931724851|-1.8690931724851|-1.8690931724851|-1.8690931724851|-1.8690931724851|-1.8690931724851|-1.8690931724851|-1.8690931724851|-1.8690931724851|-1.8690931724851|-1.9206765628407|-1.9206765628407|-1.9206765628407|-1.96575169172|-1.9700352572303|-1.9763058250592|-2.0808953847538|-2.0821059838545|-2.1323399362312|-2.1909901172716|-2.1909901172716|-2.2536637448096|-2.2536637448096|-2.2536637448096|-2.3157374420457|-2.351952485412|-2.351952485412|-2.351952485412|-2.351952485412|-2.351952485412|-2.351952485412|-2.351952485412|-2.351952485412|-2.351952485412|-2.351952485412||-2.3610583391119|-2.4286758994978|-2.5290842758198|-2.6778714443334|-2.7820793947785|-2.8047369488843|-2.8047369488843|-2.8047369488843|-2.8047369488843|-3.0063743468532||1.8496612726896|1.8496612726896|1.7552593767878|1.7552593767878|1.7552593767878|1.7552593767878|1.7552593767878|1.7552593767878|1.7552593767878|1.7552593767878|1.7552593767878|1.335288266367|-1.8467282768862|-1.8467282768862|-1.8467282768862|-1.8467282768862|-1.9238621308942||-1.9238621308942|-1.9298468181976|-2.0342742148911|-2.0504926825305|-2.0504926825305|-2.0504926825305|-2.0628141456997|-2.1692823562529|-2.355313755131|-2.3663412131222|-2.3663412131222|-2.3663412131222|-2.3663412131222|-2.3860405284766|-2.3860405284766|-2.3860405284766|-2.3860405284766|-2.3860405284766|-2.3860405284766|-2.3860405284766|-2.3860405284766|-2.3860405284766|-2.3860405284766|-2.3860405284766|-2.3860405284766||-2.3860405284766|-2.3860405284766|-2.4153227826626|-2.4939698069925|-2.5360737744225|-2.5360737744225|-2.538415313126|-2.7310169806761|-2.7686013376617|-2.7686013376617|-2.7995569083319|-2.8267299370883|-2.8669221353661|-2.8944024457017|-3.1274026912097|-3.1387807574144|-3.1533494858108|-3.1533494858108|-3.1533494858108|-3.1533494858108|-3.1533494858108|-3.1533494858108|-3.1533494858108|-3.1841971531324|-3.1841971531324|-3.1841971531324|-3.1841971531324|-3.2093857145764|-3.3815397395533|-3.4798526044836|-3.4798526044836
02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE|-3.7688287388902|-3.7688287388902|-3.7688287388902|-3.7688287388902||-3.7688287388902|-3.7688287388902|-3.7688287388902|-3.7688287388902|-3.7688287388902|-3.7688287388902|-3.7688287388902|-3.7688287388902|-3.8036985277711|3.3645243776792|3.3645243776792|3.3645243776792|3.3645243776792|3.3645243776792|3.3645243776792|3.3645243776792|3.3645243776792|3.3645243776792|3.3645243776792||3.3645243776792|3.3645243776792|3.3645243776792|3.3645243776792|3.3645243776792|3.3645243776792|3.3645243776792|3.3645243776792|3.3645243776792|3.3645243776792|3.3645243776792||3.3645243776792|3.3414158967859|3.2743510038463|-3.637425634159||-3.637425634159|-3.637425634159|-3.6676950685331|-3.6993833904077|-3.7604259787455|-3.7768604076516|-3.7768604076516|-3.7917338517652|-3.8393708895032|-3.849503599369|-3.849503599369|-3.8781873564491|-3.8781873564491|-3.8781873564491|-3.9840970547739|-4.027218573837|-4.027218573837|-4.0691318043388|-4.148590737837||-4.1592019672331|-4.1592019672331|-4.1592019672331|-4.1618911552359|-4.2025558148787|-4.2025558148787|-4.2025558148787|-4.2053134248783|-4.2053134248783|-4.2636815757807|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.3316005739165|-4.380956315282|-4.380956315282|-4.4099514079127|-4.4221681965759|3.8803152019986|3.8803152019986|3.8803152019986|3.8803152019986|3.8803152019986|3.8803152019986|3.8803152019986|3.8803152019986|3.8803152019986|3.8803152019986|3.8803152019986|3.8803152019986|3.8803152019986|3.8555296144741|3.8555296144741|3.8555296144741|3.8555296144741||3.8555296144741|3.8555296144741|3.8555296144741|3.7569216845055|3.6849404040993|3.5352040350421|3.5352040350421|3.5352040350421|3.5352040350421|3.5352040350421|3.5352040350421|3.5352040350421|3.5352040350421|3.4986712733887|3.4613015166016|3.2764459573661|-3.9303251303362|-3.9303251303362|-3.9303251303362|-3.9303251303362|-3.9303251303362|-4.0720390652205|3.5123035097387|3.5123035097387|3.5123035097387|3.5123035097387|3.5123035097387|3.5123035097387|3.5123035097387|3.5123035097387|3.5123035097387|-4.066306566741|-4.066306566741|-4.066306566741|-4.066306566741|-4.066306566741|-4.0801932497108|-4.0801932497108|-4.136070242997|3.5742902002689||3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689||3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|3.5742902002689|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126||-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.1668239823126|-4.2619321204052|-4.3075267109343|-4.3075267109343|-4.3075267109343|-4.3075267109343|-4.3075267109343|-4.3075267109343||-4.3075267109343|-4.3075267109343|-4.3075267109343|-4.3075267109343|-4.3075267109343|-4.327341330486|-4.327341330486|-4.327341330486|-4.4027979158539|-4.4027979158539|-4.5308864672071|-4.6346766825823|-4.6346766825823|-4.6346766825823|-4.6346766825823|-4.6346766825823|-4.6346766825823|-4.6346766825823|-4.6346766825823|-4.6346766825823|-4.7093630627689|-4.7731812348959|-4.8940903998081|-4.93704467092|3.9963483814469|3.9963483814469|3.9963483814469|3.9963483814469|3.9963483814469|3.9963483814469|3.9963483814469
02106|1167060|/equities/biodesix-inc|R2000GROWTH|8.868885739456|8.4789946027871|8.4789946027871|7.9578540092494||7.9578540092494|7.9578540092494|7.9578540092494|7.9578540092494|7.9578540092494|7.9578540092494|7.9578540092494|7.9578540092494|7.9578540092494|7.9578540092494|7.9578540092494|7.9578540092494|7.9578540092494|7.9578540092494|7.9578540092494|7.9578540092494|7.1031214667455|6.2123788146063|6.0371480894474||6.0371480894474|6.0371480894474|6.0371480894474|6.0371480894474|6.0371480894474|-7.2054802364345|-7.5133111947373|-7.5408847060021|-7.5919274451795|-7.7804971936083|6.3635416927101||6.3635416927101|6.3635416927101|6.3635416927101|6.3635416927101||6.3635416927101|6.3635416927101|6.3635416927101|6.3635416927101|6.3635416927101|6.3635416927101|6.3635416927101|6.3635416927101|6.3635416927101|6.3635416927101|6.3635416927101|6.3635416927101|6.3635416927101|6.3635416927101|6.3635416927101|6.0430187320447|5.9538073861794|5.9538073861794|5.9538073861794||5.9538073861794|5.9538073861794|5.9538073861794|5.9538073861794|5.9538073861794|5.9538073861794|5.9538073861794|5.9538073861794|5.8480121252409|5.8480121252409|5.8480121252409|5.7771875511503|5.7771875511503|5.7771875511503|5.7771875511503|5.7771875511503|-8.4315637965538|-8.4315637965538|-8.4315637965538|-8.4315637965538|-8.4315637965538|-8.4315637965538|-8.4315637965538|-8.4315637965538|-8.4315637965538|-8.4511448823999|-8.4511448823999|-8.4511448823999|-8.6463610291029|-9.1656789381797|-9.4663101125089|-9.5158999416924|-9.5198888749653|-9.5416445365541|-9.5416445365541|-9.5416445365541|-9.5416445365541|-9.7105302717615|-9.7105302717615|-9.7105302717615|-9.7105302717615|-9.7105302717615|-9.7105302717615|-9.7105302717615|-9.7105302717615|-9.7105302717615|-9.7105302717615|-9.7105302717615|-9.7105302717615|-9.7105302717615|-9.7105302717615|-10.491144938196|7.0926648616285|7.0926648616285|7.0926648616285|7.0926648616285|7.0926648616285|7.0926648616285|7.0926648616285|7.0926648616285|7.0926648616285|7.0926648616285||7.0926648616285|7.0926648616285|7.0926648616285|7.0926648616285|6.9489601452584|6.6980732989344|6.6980732989344|6.6980732989344|6.6980732989344|6.6980732989344|6.6980732989344|6.6980732989344|6.6980732989344|6.6980732989344|6.6980732989344|6.6980732989344|6.6980732989344|6.6980732989344|6.6980732989344|6.6980732989344|6.6980732989344|6.6980732989344|6.6980732989344|6.6980732989344|6.6980732989344|6.6980732989344|6.2970413661338|6.2970413661338|5.5516013543183|-7.0213574521769|-7.0213574521769|-7.0213574521769|-7.0213574521769|-7.0213574521769|-7.0213574521769|-7.0213574521769|-7.0213574521769|-7.0213574521769|-7.0213574521769|-7.0213574521769||-7.0213574521769|-7.0213574521769|-7.0213574521769|-7.0213574521769|-7.0213574521769|-7.2437306105019|-7.2695895233553|-7.2784708329682|-7.2784708329682|-7.5765410340102||-7.7588234914973|-7.9822484667251|-8.2231647896711|-8.3516275008458|-8.499720105012|-8.499720105012|-8.499720105012|-8.499720105012|-8.499720105012|-8.499720105012|-8.499720105012|-8.499720105012|-8.499720105012|-8.499720105012|-8.499720105012|-8.499720105012|-8.499720105012||-8.499720105012|-8.499720105012|-8.499720105012|-8.499720105012|-8.499720105012|-8.499720105012|-8.499720105012|-9.352689063637|-10.784043351907|-11.153806629616|-11.153806629616|-11.902451822976|-12.539057490803|-13.343508558778|-13.849993331188|-13.849993331188|-13.849993331188|-13.849993331188|-13.849993331188|-13.849993331188|-13.849993331188|-13.849993331188|-13.849993331188|-14.221214831929|-14.973572533507||-15.409857954337|-15.560995958981|-15.560995958981|-15.560995958981|-15.560995958981|-15.85155121346|-16.193414617082|-16.193414617082|-16.193414617082|-16.56492299559|-17.340914509056|-18.146793812909|-18.166337624497|-18.166337624497|-19.326349035833|-19.326349035833|-20.211543953454|-20.211543953454|-20.211543953454|-20.211543953454|-20.211543953454|-20.211543953454|-20.211543953454|-20.211543953454|-20.211543953454|-20.759692007865|-20.759692007865|-20.759692007865|-20.759692007865|-20.759692007865|-20.759692007865
02107|1169480|/equities/angion-biomedica|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH|-34.480167277524|-34.869073849993|-35.508693463358|-35.899621771628||-35.899621771628|-35.986130713152|-37.141077464077|-39.055041407175|-39.055041407175|-39.055041407175|-39.055041407175|-39.204490342214|-40.135793828349|36.233762964887|36.233762964887|36.233762964887|36.233762964887|36.233762964887|36.233762964887|36.233762964887|36.233762964887|36.233762964887|36.233762964887||36.233762964887|36.233762964887|36.233762964887|36.233762964887|36.233762964887|36.233762964887|36.233762964887|36.233762964887|36.233762964887|36.233762964887|36.233762964887||36.233762964887|36.233762964887|36.233762964887|36.233762964887||36.233762964887|35.920724320906|35.920724320906|35.55663738194|35.55663738194|-38.125779527306|-38.125779527306|-38.125779527306|-38.125779527306|-38.125779527306|-38.125779527306|-38.125779527306|-38.125779527306|-38.125779527306|-38.125779527306|-38.125779527306|-38.125779527306|-38.125779527306|-38.286976701551||-38.580492613872|-38.580492613872|-38.580492613872|-38.580492613872|-38.810346300906|-38.810346300906|-38.887807509973|-39.618528916603|-39.618528916603|-39.884257335759|-39.884257335759|-39.884257335759|-39.884257335759|-39.884257335759|-39.884257335759|-39.884257335759|-39.884257335759|-39.884257335759|-39.884257335759|-39.884257335759|-39.884257335759|-39.884257335759|-39.884257335759|-39.884257335759|-39.884257335759|-39.884257335759|-39.884257335759|-39.884257335759|-39.884257335759|-40.269781981681|-40.668141561573|-40.668141561573|-40.668141561573|-41.024438620029|37.092978356219|37.092978356219|37.092978356219|37.092978356219|37.092978356219|37.092978356219|37.092978356219|37.092978356219|37.092978356219|37.00018777006|37.00018777006|37.00018777006|37.00018777006|37.00018777006|37.00018777006|37.00018777006|37.00018777006|37.00018777006|37.00018777006|37.00018777006|27.386223837373|-30.270513275319|-30.270513275319|-30.270513275319|-30.270513275319|-30.270513275319|-30.270513275319|-30.270513275319||-30.270513275319|-30.270513275319|-30.270513275319|-30.270513275319|-30.270513275319|-30.270513275319|-30.270513275319|-30.270513275319|-30.270513275319|-30.270513275319|-30.270513275319|-30.270513275319|-30.270513275319|-30.270513275319|-30.270513275319|-30.270513275319|-30.270513275319|-30.270513275319|-30.504547423116|-30.504547423116|-31.24007989962|28.528364799165|28.528364799165|28.528364799165|28.528364799165|28.528364799165|28.528364799165|28.528364799165|27.999545147842|27.941266479338|27.941266479338|27.941266479338|27.941266479338|27.941266479338|27.941266479338|27.941266479338|27.941266479338|27.941266479338|27.941266479338|27.941266479338||27.589130337862|-30.467459546193|-30.467459546193|-30.467459546193|-30.467459546193|-30.467459546193|-30.467459546193|-30.467459546193|-30.467459546193|-30.736622027406||27.625310813264|27.625310813264|27.625310813264|27.625310813264|27.625310813264|27.625310813264|27.625310813264|27.625310813264|27.625310813264|27.261406592612|26.803300941525|26.453023897871|26.306619524144|26.188900178431|26.161555389297|25.924241100926|25.924241100926||25.924241100926|25.924241100926|25.924241100926|25.924241100926|25.924241100926|25.924241100926|25.924241100926|25.924241100926|25.924241100926|25.924241100926|25.924241100926|-26.046711897533|-26.046711897533|-26.046711897533|-26.046711897533|-26.046711897533|-26.046711897533|-26.046711897533|-26.046711897533|-26.046711897533|-26.046711897533|-26.046711897533|-26.046711897533|-26.046711897533|-26.046711897533||-26.174604970501|-26.174604970501|-26.174604970501|-26.174604970501|-26.174604970501|-26.174604970501|-26.174604970501|-26.174604970501|-26.174604970501|-26.722061137675|-26.91904250021|-26.91904250021|-26.91904250021|-26.91904250021|-27.131847093278|-27.131847093278|-27.131847093278|-27.131847093278|-27.131847093278|-27.131847093278|-27.131847093278|-27.131847093278|-27.131847093278|-27.131847093278|-27.131847093278|-27.131847093278|-27.143720094554|-27.20357708599|24.377535160603|24.377535160603|24.377535160603
02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE|-9.2568138658049|-9.2568138658049|-9.2568138658049|-9.2568138658049||-9.2568138658049|-9.2568138658049|8.2002722082016|8.2002722082016|8.2002722082016|8.2002722082016|8.2002722082016|8.2002722082016|8.2002722082016|8.2002722082016|8.1588356558347|8.0409642933651|8.0409642933651|8.0008469330025|8.0008469330025|8.0008469330025|8.0008469330025|8.0008469330025|8.0008469330025||8.0008469330025|-9.1129315706473|-9.1129315706473|-9.1129315706473|-9.1129315706473|-9.1129315706473|-9.1129315706473|-9.1129315706473|-9.1129315706473|-9.1129315706473|-9.1129315706473||-9.1334961403625|-9.1334961403625|-9.1334961403625|-9.1334961403625||-9.156662251024|-9.180735987059|-9.3233178916151|-9.3489638503585|-9.5270431766018|-9.642269930255|-9.8102999362809|-9.8824554650907|-9.8824554650907|-9.8824554650907|-9.8824554650907|-9.8824554650907|-9.8824554650907|-9.8824554650907|-9.8824554650907|-11.448839316647|-11.910377433874|-12.084308177209|-12.245342764563||-12.663158559475|-12.88573190865|-12.984037325503|-12.984037325503|-12.984037325503|-12.984037325503|-12.984037325503|-12.984037325503|-12.984037325503|-12.984037325503|-13.700667617107|-13.700667617107|-13.700667617107|-13.700667617107|-13.700667617107|-13.700667617107|-13.700667617107|-13.893786566118|-13.893786566118|-13.893786566118|-14.113152096544|-14.113152096544|-14.113152096544|-14.113152096544|-14.113152096544|-14.113152096544|-14.113152096544|-14.113152096544|-14.113152096544|-14.113152096544|-14.113152096544|-14.113152096544|-14.113152096544|-14.113152096544|-14.292762638169|-14.292762638169|-14.292762638169|-14.292762638169|-14.292762638169|-14.292762638169|-14.292762638169|-14.292762638169|-14.292762638169|-14.292762638169|-14.292762638169|-14.292762638169|-14.292762638169|-14.292762638169|-14.292762638169|-14.292762638169|-14.292762638169|-14.292762638169|-14.292762638169|-14.292762638169|12.61909648035|12.61909648035|12.61909648035|12.61909648035|12.61909648035|12.61909648035|12.61909648035|12.61909648035||12.61909648035|12.61909648035|12.61909648035|12.61909648035|12.61909648035|12.560106765937|-14.132857298181|-14.132857298181|-14.132857298181|-14.132857298181|-14.132857298181|-14.132857298181|-14.132857298181|-14.132857298181|-14.132857298181|-14.132857298181|-14.132857298181|12.586997129624|12.586997129624|12.586997129624|12.586997129624|12.586997129624|12.586997129624|12.586997129624|12.514441439515|12.51382318802|12.221748260075|12.082497653491|12.058331075782|11.82095584506|-13.288721275753|-13.288721275753|-13.288721275753|-13.288721275753|-13.288721275753|-13.621356858618|-13.690119043332|-13.951521360589|-14.266412112131|-14.351569490316||-14.463112564805|-14.463112564805|-14.463112564805|-14.463112564805|-14.463112564805|12.959239797544|12.959239797544|12.959239797544|12.959239797544|12.959239797544||12.747767109287|-13.961438474836|-13.961438474836|-13.961438474836|-13.961438474836|-13.961438474836|-13.961438474836|-13.961438474836|-13.961438474836|-13.961438474836|-14.033627557389|-14.033627557389|-14.113708495688|-14.171854230642|-14.310938907391|-14.310938907391|-14.310938907391||-14.310938907391|-14.310938907391|-14.310938907391|-14.310938907391|-14.310938907391|-14.310938907391|-14.310938907391|-14.310938907391|-14.310938907391|-14.310938907391|-14.310938907391|-14.310938907391|-14.310938907391|-14.310938907391|-14.310938907391|-14.380487363345|-14.391713374935|-14.391713374935|-14.410792556164|-14.636713891954|-14.696349044344|-14.852332057446|-15.020163423596|-15.020163423596|-15.15734587689||-15.15734587689|-15.15734587689|-15.15734587689|-15.15734587689|-15.15734587689|-15.15734587689|-15.15734587689|-15.15734587689|-15.179273510198|-15.490581194802|-15.64031263661|-15.704736670648|-15.709151489641|-15.717095049824|-15.717095049824|-15.717095049824|-15.717095049824|-15.717095049824|-15.717095049824|-15.717095049824|-15.773994402318|-15.782771486076|-15.98946893881|-16.341076778816|-16.496751917122|-16.610002134375|-16.660700686698|-16.660700686698|-16.660700686698|-16.660700686698|-17.040778937081
02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE|34.351843424436|34.351843424436|34.334269598453|34.131288972249||34.131288972249|34.131288972249|34.131288972249|34.131288972249|34.131288972249|34.131288972249|34.131288972249|34.131288972249|34.131288972249|34.131288972249|34.131288972249|34.131288972249|34.131288972249|34.131288972249|34.131288972249|34.131288972249|34.131288972249|34.131288972249|34.131288972249||33.464765194114|-37.417770234116|-37.417770234116|-37.417770234116|-37.417770234116|-37.417770234116|-37.819744153561|-38.40027029839|34.873603151534|34.873603151534|34.873603151534||34.873603151534|34.873603151534|34.873603151534|34.873603151534||34.873603151534|34.873603151534|34.873603151534|34.873603151534|34.873603151534|34.873603151534|34.873603151534|34.873603151534|33.83723030352|33.83723030352|33.336270512174|33.336270512174|32.32724315704|-38.200315728286|-38.200315728286|-38.200315728286|33.545919753712|33.545919753712|33.545919753712||32.888568444506|32.888568444506|32.888568444506|32.888568444506|32.888568444506|32.888568444506|31.960363614245|31.960363614245|31.960363614245|31.960363614245|31.960363614245|31.392072928927|31.078976270325|31.078976270325|31.066223443551|31.066223443551|31.066223443551|31.066223443551|31.066223443551|31.066223443551|31.066223443551|31.066223443551|31.066223443551|31.066223443551|31.066223443551|31.066223443551|31.066223443551|31.066223443551|31.066223443551|31.066223443551|31.066223443551|31.066223443551|31.066223443551|31.066223443551|31.066223443551|31.066223443551|31.066223443551|31.066223443551|31.066223443551|30.595525192384|30.595525192384|30.490785822188|30.490785822188|30.490785822188|30.490785822188|30.490785822188|30.490785822188|30.339074899687|30.339074899687|30.339074899687|30.339074899687|30.339074899687|30.339074899687|29.527751818778|29.031390286686|28.194878155657|28.016576721347|28.00068500536|26.946872584217|26.754934183845|26.754934183845|26.754934183845||26.739486655199|26.739486655199|25.986096656547|25.530108014992|25.270119817446|-27.261004195799|-27.261004195799|-27.261004195799|-27.261004195799|-27.261004195799|-27.261004195799|-27.261004195799|-27.261004195799|-27.261004195799|-27.261004195799|-27.261004195799|-27.355559810653|-27.58645543418|-27.872729294406|-28.21858712579|-28.655097128564|-28.869552640577|-28.9908921238|-29.759479946143|26.161052086815|26.161052086815|26.161052086815|26.161052086815|26.145058052259|26.112447906076|-28.762530380618|-28.762530380618|-28.762530380618|-28.762530380618|-28.762530380618|-28.762530380618|-28.762530380618|-29.005034506466|-29.006983505516|-29.331647487513||26.886740486216|26.886740486216|26.886740486216|26.886740486216|26.886740486216|26.886740486216|26.886740486216|26.886740486216|26.886740486216|26.886740486216||26.886740486216|26.770266418536|26.716378588832|26.716378588832|26.366187832264|25.556201595416|25.556201595416|25.556201595416|25.556201595416|25.448671816738|25.448671816738|25.366453781726|25.366453781726|25.292861091504|25.292861091504|25.249845941209|25.241496677027||24.630926511806|24.630926511806|24.630926511806|24.630926511806|24.630926511806|24.506306222326|23.878952188896|23.209391880485|23.172656695547|23.034062986576|22.707048342187|22.424230917249|21.999540708633|-25.605914203717|-25.605914203717|-25.605914203717|-25.605914203717|-25.605914203717|-25.605914203717|-25.605914203717|-25.605914203717|-25.605914203717|-25.605914203717|-25.605914203717|-25.605914203717||-25.605914203717|-25.605914203717|-25.605914203717|-25.851037981571|-25.851037981571|-26.916554559669|-27.573414822552|-27.573414822552|-27.573414822552|-27.573414822552|24.883708070872|24.883708070872|24.883708070872|24.883708070872|24.883708070872|24.883708070872|24.883708070872|24.492158544459|24.363053785869|23.911587277064|-26.676251292399|-26.676251292399|-26.676251292399|-26.676251292399|-26.676251292399|-26.676251292399|-26.994140178386|-26.994140178386|-26.994140178386|-26.994140178386|-26.994140178386
02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE|2.2182663669359|2.2052959457781|2.1831065963536|2.1595628737111||2.1328475076511|2.1120528599238|2.0839477005508|2.0566086308721|-2.24987586427|-2.24987586427|-2.24987586427|-2.24987586427|-2.24987586427|-2.24987586427|-2.24987586427|-2.24987586427|-2.24987586427|-2.24987586427|-2.2633616703669|-2.2633616703669|-2.2633616703669|-2.2633616703669|-2.2633616703669||-2.2633616703669|-2.2633616703669|-2.2633616703669|2.0183974809908|2.0183974809908|2.0183974809908|2.0183974809908|2.0183974809908|2.0183974809908|2.0183974809908|2.0183974809908||2.0183974809908|2.0183974809908|2.0183974809908|2.0183974809908||2.017108262409|1.959009211184|1.866565656796|1.8571840526162|1.837643749843|1.837643749843|1.837643749843|1.837643749843|1.837643749843|1.8366786125564|1.8366786125564|1.8366786125564|1.7913095954683|1.7492329018675|1.7467460065661|1.7467460065661|1.7467460065661|1.7033289107546|1.7002098993973||1.6793813768688|1.6793813768688|1.6793813768688|1.6793813768688|1.6793813768688|1.6793813768688|1.6793813768688|1.6793813768688|1.6793813768688|1.6793813768688|1.6793813768688|1.6793813768688|1.6793813768688|1.6793813768688|1.6793813768688|1.6793813768688|1.6793813768688|1.6793813768688|1.6793813768688|1.6793813768688|1.6793813768688|1.6793813768688|1.6793813768688|1.6148015132285|1.5581128520807|1.5540142835335|1.5236269501797|1.4973632657916|1.294292512248|-1.5494684435402|-1.5494684435402|-1.5494684435402|-1.5505204771928|-1.5760838163089|1.3090931204646|1.3090931204646|1.3090931204646|1.3090931204646|1.3090931204646|1.3090931204646|1.3090931204646|1.3090931204646|1.2989923785891|1.2954812464803|1.2954812464803|1.2954812464803|1.2954812464803|1.2354236242605|1.2040818264564|1.2017576021707|1.1856278569963|1.1856278569963|1.1856278569963|1.1856278569963|1.1856278569963|1.1856278569963|1.1856278569963|1.18069760352|1.1393861853372|1.1285568435205|1.101540448537|1.101540448537||1.101540448537|1.101540448537|1.101540448537|1.101540448537|1.101540448537|1.0515338604876|-1.2336260148094|-1.2336260148094|-1.2336260148094|-1.2336260148094|-1.2336260148094|-1.2336260148094|-1.2336260148094|-1.2336260148094|-1.2336260148094|-1.2336260148094|-1.2336260148094|-1.2336260148094|-1.2336260148094|-1.2336260148094|-1.2336260148094|-1.2336260148094|1.0758670096174|1.0758670096174|1.0758670096174|1.0758670096174|1.0758670096174|1.0758670096174|1.0758670096174|1.0758670096174|1.0758670096174|1.0758670096174|1.0758670096174|1.0758670096174|1.0758670096174|1.0758670096174|1.0758670096174|1.0681855551153|1.0643217280936|1.0643217280936||1.0643217280936|1.0364685340537|1.0233657078833|1.0233657078833|1.0233657078833|1.0109619318215|1.0043974576133|1.0043974576133|0.99343220607366|0.99343220607366||0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366||0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99343220607366|0.99270247106117|0.97531174956478|0.97531174956478|0.94256859950134|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824||-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1297958357824|-1.1804231486599|-1.2225146317792|-1.2569051875353|-1.2696977796967|-1.2696977796967|-1.2763308753366|-1.296478747195|-1.3267474726203|-1.3267474726203|-1.3267474726203|-1.3267474726203|-1.3267474726203|-1.3267474726203|-1.3267474726203|-1.3437623407814|-1.3437623407814|-1.3736248773969|-1.4273609036248|-1.4465121421595|-1.4499504105476|-1.4499504105476|-1.4499504105476
02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE|34.015564183717|34.015564183717|34.015564183717|34.015564183717||34.015564183717|34.015564183717|34.015564183717|34.015564183717|34.015564183717|34.015564183717|34.015564183717|34.015564183717|34.015564183717|34.015564183717|34.015564183717|34.015564183717|34.015564183717|34.015564183717|34.015564183717|34.015564183717|34.015564183717|33.841183587715|33.6514582948||-39.596620125086|-39.596620125086|-39.596620125086|-39.596620125086|-39.596620125086|-39.596620125086|-39.596620125086|-39.596620125086|-39.596620125086|-39.596620125086|34.443703682398||34.443703682398|34.443703682398|34.443703682398|34.443703682398||34.443703682398|34.443703682398|34.443703682398|34.443703682398|34.443703682398|34.443703682398|34.443703682398|34.443703682398|34.443703682398|34.443703682398|34.443703682398|34.443703682398|34.443703682398|34.443703682398|34.443703682398|34.443703682398|34.443703682398|34.443703682398|34.443703682398||33.856337263822|32.166485789352|31.134983489837|29.491637449805|29.491637449805|29.491637449805|29.491637449805|29.491637449805|29.491637449805|29.491637449805|29.491637449805|29.491637449805|29.491637449805|-17.03664547973|-17.03664547973|-17.03664547973|-17.440498095019|14.504751601742|14.504751601742|14.504751601742|14.504751601742|14.504751601742|14.504751601742|14.504751601742|14.504751601742|14.504751601742|14.504751601742|14.504751601742|14.504751601742|14.504751601742|14.504751601742|14.504751601742|14.504751601742|14.08361267042|13.976434132324|13.976434132324|13.976434132324|13.976434132324|13.348816285383|12.513684998895|12.480061776879|12.480061776879|12.480061776879|11.948913688397|11.551324732186|11.551324732186|11.290497274149|11.290497274149|11.290497274149|11.290497274149|11.290497274149|11.290497274149|11.290497274149|11.290497274149|11.290497274149|11.290497274149|11.290497274149|11.290497274149|11.290497274149|11.290497274149|11.066108035764|10.725762845667||10.725762845667|10.725762845667|10.66151417802|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.616533523304|10.128698249109|9.7804093840471|9.089899063414|8.852869293211|8.852869293211|8.7295770348422|8.0053631664771|7.8790282998872|7.8790282998872||6.1589202653912|6.108786974994|6.108786974994|6.108786974994|6.108786974994|6.108786974994|6.108786974994|6.108786974994|6.108786974994|6.108786974994||6.108786974994|6.108786974994|5.7993758822792|5.7993758822792|5.7993758822792|5.7993758822792|5.7698619526088|5.400958052549|5.122175392479|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223||4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|4.5929466950223|-5.7217187978627|-5.7217187978627|-5.7217187978627|-5.7217187978627|-5.7217187978627|-5.7217187978627|-5.7217187978627|-5.7217187978627|-5.7482819941724||-5.7482819941724|-5.7482819941724|-5.7482819941724|-5.7482819941724|-5.7482819941724|-5.8189241916035|-5.8399157954691|-6.028970215232|-6.028970215232|-6.3594111838946|-6.8071236256107|-7.0729151438059|-7.1524058922995|-7.5321176962575|-7.8223529873646|-7.9601144590153|-8.0059602832545|-8.3768152812397|-8.3768152812397|-8.3768152812397|-8.3768152812397|-8.3768152812397|-8.3768152812397|-8.3768152812397|-8.3768152812397|-8.3768152812397|-8.3768152812397|-8.3768152812397|-8.3768152812397|-8.3772313201093|-8.3772313201093
02113|17493|/equities/meridian-bioscien|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE|7.4882805577047|7.4882805577047|7.4882805577047|7.4882805577047||7.4882805577047|7.4882805577047|7.4882805577047|7.4882805577047|7.4882805577047|7.4882805577047|7.4882805577047|7.4882805577047|7.4882805577047|7.4882805577047|7.4882805577047|7.4882805577047|7.4882805577047|7.4882805577047|7.4882805577047|7.4882805577047|7.4882805577047|7.4882805577047|7.4882805577047||7.4882805577047|7.4882805577047|7.4882805577047|7.4882805577047|7.4882805577047|7.4882805577047|7.4882805577047|7.4882805577047|7.4882805577047|7.4882805577047|7.4882805577047||7.4882805577047|7.4882805577047|7.4882805577047|7.3980890105309||7.2425991506645|6.8812208673765|6.7540242125967|6.7540242125967|6.7540242125967|6.7540242125967|6.7540242125967|6.7540242125967|6.7540242125967|6.7540242125967|6.5984491430365|6.3088321247192|5.9861264260575|5.9861264260575|5.9861264260575|5.9861264260575|5.797362860923|-6.8221437379267|-6.8221437379267||-6.8221437379267|-6.8221437379267|-6.8221437379267|-6.8221437379267|-6.8221437379267|-6.8221437379267|-6.8221437379267|-7.1228876560425|-7.27413079137|-7.5241986363567|-7.5241986363567|-7.5241986363567|-7.5418628340308|-7.5418628340308|-7.5418628340308|-7.5418628340308|-7.5418628340308|-7.5568845331674|-7.5568845331674|-7.5568845331674|-7.6587606337342|-7.9047342833184|-8.099440852898|-8.099440852898|-8.099440852898|-8.099440852898|-8.099440852898|-8.099440852898|-8.1943789235945|-8.4981986673006|-8.6141958775501|-8.6141958775501|-8.6468842363337|-8.7431549072242|-8.7478507131972|-8.7478507131972|-8.7478507131972|-8.7478507131972|-8.7478507131972|-8.7478507131972|-8.7478507131972|-8.7712232106966|-8.9252477480352|-8.9947198313011|-9.1391332592714|-9.3291151482073|-9.3291151482073|-9.4235571880654|-9.4235571880654|-9.5305727662388|-9.5305727662388|-9.5305727662388|-9.5305727662388|-9.5305727662388|-9.5305727662388|-9.5305727662388|-9.5305727662388|-9.5305727662388|-9.5305727662388|-9.5305727662388|-9.5305727662388|-9.5305727662388||-9.5305727662388|-9.5305727662388|-9.5305727662388|-9.5305727662388|-9.5305727662388|-9.5305727662388|-9.5305727662388|-9.5305727662388|-9.5305727662388|-9.5305727662388|-9.5305727662388|-9.5305727662388|-9.5305727662388|-9.5305727662388|-9.5305727662388|-10.033969607811|9.3858021229028|9.3858021229028|9.3858021229028|9.3858021229028|9.3858021229028|9.3858021229028|9.3858021229028|9.3858021229028|9.3858021229028|9.2253353826999|9.1397038968992|9.1397038968992|9.0457819338851|8.912258081548|8.89806448631|8.6273385759962|8.6273385759962|8.6273385759962|8.6273385759962|8.4707870214927|8.4606639775686|8.2935042815134|8.1475924104555|8.1475924104555||8.1475924104555|-8.5824525521747|-8.7730028283322|-8.7827808207631|-8.8342010518313|-8.9852233485381|-9.2519148804524|-9.2555119993483|-9.2555119993483|-9.4179158154578||-9.4179158154578|-9.5133120686313|8.0288530722329|8.0288530722329|8.0288530722329|8.0288530722329|8.0288530722329|8.0288530722329|8.0073367638797|7.992040532983|7.7361191816365|7.7361191816365|7.7361191816365|7.7361191816365|7.7361191816365|7.7361191816365|7.7361191816365||7.7361191816365|7.7361191816365|7.7361191816365|7.7361191816365|7.7361191816365|7.7361191816365|7.7361191816365|7.7361191816365|7.5267994742963|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.1848206013648|-9.2731339633695||-9.7504788648924|-9.7504788648924|-9.7504788648924|-9.7950020754438|-9.7950020754438|-9.7950020754438|-9.7950020754438|-9.7950020754438|-10.018946749645|-10.142718640387|-10.359687583778|-10.74687519905|-10.810833738138|-10.810833738138|-10.923703747645|-10.96210382119|-10.96210382119|-11.461226226391|-11.758862709008|-11.939847335773|-12.001920244274|-12.001920244274|-12.001920244274|-12.001920244274|-12.001920244274|-14.344357058913|-14.344357058913|-14.344357058913|-14.781507701245|-15.721415486845|-15.721415486845
02115|41313|/equities/marron-bio|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE|21.571113106595|21.571113106595|21.525175515134|21.396216753808||20.950328778445|20.950328778445|20.354808965457|20.193332529876|20.162551680727|20.162551680727|19.972280598926|19.69586701001|19.421518374431|18.858909131142|-20.917939933281|-20.917939933281|-20.917939933281|-20.917939933281|-20.917939933281|-20.917939933281|-20.917939933281|-20.917939933281|-20.917939933281||-20.917939933281|-20.917939933281|-20.917939933281|-20.917939933281|-21.095896894848|-21.095896894848|-21.095896894848|-21.095896894848|-21.253040820963|-21.253040820963|-21.253040820963||-21.253040820963|-21.253040820963|-21.253040820963|-21.363557111342||-21.363557111342|-21.495040217063|-21.637267420713|-21.729185976391|-21.818438853016|-21.818438853016|-22.164487667868|20.129349106114|20.129349106114|20.129349106114|20.129349106114|20.129349106114|20.129349106114|20.129349106114|20.129349106114|20.129349106114|20.129349106114|20.129349106114|20.129349106114||20.129349106114|20.129349106114|20.129349106114|20.129349106114|20.129349106114|20.129349106114|20.129349106114|20.129349106114|20.087469134263|20.087469134263|19.911909988116|19.276844583828|18.676875581072|18.676875581072|17.912639076761|16.600432854286|16.593257353693|16.510285719666|16.468096053637|16.299723579993|16.299723579993|16.299723579993|16.299723579993|16.299723579993|16.299723579993|16.266916118849|-18.286830577584|-18.286830577584|-18.286830577584|-18.286830577584|-18.286830577584|-18.286830577584|-18.679533491898|-18.868170132265|-18.868170132265|-18.868170132265|-18.931300549623|-19.259413595696|-19.259413595696|-19.642681726372|-19.853403413928|-19.853403413928|-20.210343476476|-20.210343476476|-20.387862018525|-20.387862018525|-20.594013430211|-20.812393044564|-20.812393044564|-20.812393044564|-20.812393044564|-20.812393044564|-20.812393044564|-20.812393044564|-21.094048764014|19.493245386837|19.493245386837|19.493245386837|19.493245386837|19.493245386837|19.399995141292|19.3806915145||19.3806915145|19.3806915145|19.3806915145|19.3806915145|19.3806915145|19.3806915145|19.3806915145|19.3806915145|19.3806915145|19.3806915145|19.3806915145|19.100212929523|18.687457903531|18.155787106252|17.832264074458|-19.482436279356|-19.482436279356|-19.482436279356|-19.71325200181|-19.71325200181|-19.71325200181|-19.71325200181|-19.913058101919|-19.990063892235|-20.147432577201|-20.269369403067|-20.574299485091|-20.586537984215|-20.586537984215|-20.586537984215|-20.586537984215|-20.586537984215|-20.586537984215|-20.586537984215|-20.586537984215|-20.586537984215|-20.586537984215|-20.586537984215|-20.586537984215|-20.797820889511||-20.920356683774|-21.271229140011|-21.641642641191|-21.792936615551|-21.901595968234|-22.112328522986|20.469233959237|20.469233959237|20.469233959237|20.469233959237||20.469233959237|20.469233959237|20.469233959237|20.469233959237|20.469233959237|20.469233959237|20.469233959237|20.41025974278|20.062789726306|19.663654963229|19.419337661238|19.108152927261|18.657897910919|18.398519685363|18.120076897515|18.079308353942|18.010064375711||17.788087750296|17.788087750296|17.788087750296|17.788087750296|17.788087750296|17.788087750296|17.788087750296|17.788087750296|17.788087750296|17.788087750296|17.788087750296|17.788087750296|17.788087750296|17.606342964236|17.606342964236|17.603158293901|17.463097244057|17.463097244057|17.207330974774|17.089812050083|17.085013766616|17.085013766616|17.07057136466|16.999522992526|16.971890901439||16.971890901439|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.199106631866|-18.325673247036|-18.387140843235|-18.387140843235|-18.387140843235|-18.387140843235|-18.642656534869|-18.665537107838|-18.665537107838|-18.665537107838|-18.665537107838
02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.067893077589131|-0.067893077589131||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.067893077589131|||||||||||||||||||||||||||||||||||||||||||||||||||||-0.078047863917918|-0.087589338365801|-0.087589338365801|-0.096510376123967|-0.10628930676602|-0.11708811862616|-0.1306479095687|-0.14385323293412|-0.1593813698987|-0.17700152214425|-0.19626280243762|-0.21174200281212|-0.24234666964236|-0.29989074532989|-0.32660276598129|-0.32660276598129|-0.37501418659691|-0.40186576001185|-0.43366195526209|-0.47266883821385|-0.53128204711164
02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE|2.016640971842|2.016640971842|2.016640971842|2.016640971842||2.016640971842|2.016640971842|2.016640971842|2.016640971842|2.016640971842|2.016640971842|2.016640971842|2.016640971842|2.016640971842|2.016640971842|2.016640971842|2.016640971842|2.016640971842|1.8151208308775|-2.1610646900683|-2.1610646900683|-2.1610646900683|-2.1610646900683|-2.1610646900683||-2.1610646900683|-2.1610646900683|-2.1610646900683|-2.1610646900683|-2.2195163366032|-2.2344626118554|1.8112056373695|1.8112056373695|1.8112056373695|1.8112056373695|1.8112056373695||1.8112056373695|1.8112056373695|1.8112056373695|1.8112056373695||1.8112056373695|1.8112056373695|1.8112056373695|1.7737671930635|1.6734462303341|1.6734462303341|1.6734462303341|1.6734462303341|1.6734462303341|-2.0659703113935|-2.0659703113935|-2.0659703113935|-2.0659703113935|-2.0659703113935|-2.0659703113935|-2.0659703113935|-2.0659703113935|-2.0659703113935|-2.0659703113935||-2.0659703113935|-2.0659703113935|-2.0659703113935|-2.0659703113935|-2.122011498451|-2.122011498451|-2.1409653479667|-2.1409653479667|1.6959060390353|1.6959060390353|1.6959060390353|1.6959060390353|1.6959060390353|1.6959060390353|1.6959060390353|1.6959060390353|1.6959060390353|1.6959060390353|1.6959060390353|1.6959060390353|1.6959060390353|1.6959060390353|1.6959060390353|1.6959060390353|1.6959060390353|1.6959060390353|1.6959060390353|1.6959060390353|1.6959060390353|1.6959060390353|1.6959060390353|1.6637667872614|1.6637667872614|1.6637667872614|1.565852050219|1.4712988594849|1.4712988594849|1.3761275305117|1.3761275305117|1.3761275305117|1.3761275305117|1.285186199542|1.2149828745947|-1.5212556489179|-1.5212556489179|-1.5212556489179|-1.5216729715874|-1.529466394134|-1.529466394134|-1.529466394134|-1.529466394134|-1.529466394134|-1.5712071563884|-1.6075856780657|-1.6208587227627|-1.6208587227627|-1.6208587227627|-1.6208587227627|-1.6208587227627|-1.6208587227627|-1.6208587227627|-1.6208587227627||-1.6208587227627|-1.6208587227627|-1.6208587227627|-1.6208587227627|-1.6208587227627|-1.6208587227627|-1.6208587227627|-1.6208587227627|-1.6208587227627|-1.6208587227627|-1.6208587227627|-1.6208587227627|-1.6208587227627|-1.6741908323284|-1.67763677596|-1.67763677596|-1.67763677596|-1.67763677596|-1.67763677596|-1.67763677596|-1.7118186659167|-1.7579405682172|-1.7579405682172|-1.7579405682172|1.3956939155034|1.3956939155034|1.3956939155034|1.3956939155034|1.3006821533234|1.2199246773224|1.2143607613225|1.1925301663226|1.1925301663226|1.1925301663226|1.1925301663226|1.1460557240188|1.047284227603|1.0447602073278|1.0142003914691|1.0142003914691||1.0142003914691|1.0142003914691|1.0142003914691|1.0142003914691|1.0142003914691|1.0142003914691|1.0142003914691|1.0142003914691|1.0142003914691|1.0142003914691||1.0142003914691|1.0142003914691|1.0142003914691|1.0142003914691|1.0142003914691|1.0142003914691|1.0142003914691|1.0142003914691|-1.2064969308698|-1.2064969308698|-1.2064969308698|-1.2064969308698|-1.2064969308698|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668||-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668||-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.2280288338668|-1.3040209180786|-1.3649787976426|-1.3916430753781|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597|-1.4235726854597
02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE|27.555759617871|27.555759617871|27.555759617871|27.555759617871||27.555759617871|26.951955368327|26.471338433476|26.46621033268|26.05996894342|26.05996894342|25.93802727044|25.063631145825|-27.920526225994|-27.920526225994|-27.920526225994|-27.920526225994|-27.920526225994|-27.920526225994|-27.920526225994|-28.510028423678|25.018972173024|25.018972173024|25.018972173024||25.018972173024|24.983478993939|24.983478993939|24.983478993939|24.878033181877|23.952814866935|-26.41105799011|-26.41105799011|-26.41105799011|-26.41105799011|-26.41105799011||-26.784674118625|-26.784674118625|-26.784674118625|-26.902971637103||-27.009413281914|-27.023791675034|-27.63497323047|24.897040700141|24.897040700141|24.431519142422|24.431519142422|24.316688766781|24.088762010619|24.088762010619|24.088762010619|24.088762010619|24.088762010619|24.088762010619|24.088762010619|24.088762010619|23.232780153536|23.089203601737|23.089203601737||22.910782237471|-25.571943910242|-25.571943910242|-25.571943910242|-25.571943910242|-25.571943910242|-25.891882639595|-26.540981113323|-27.015532950223|-27.015532950223|-27.015532950223|-27.015532950223|-27.015532950223|-27.074459053477|-27.88722798714|-27.951252485744|-28.133191348703|25.411098462656|25.411098462656|25.411098462656|25.411098462656|25.411098462656|-27.213921648337|-27.213921648337|-27.213921648337|-27.213921648337|-27.213921648337|-27.213921648337|-27.213921648337|-27.213921648337|-27.213921648337|-27.213921648337|-27.213921648337|-27.543852706832|-27.580369627125|-27.721641639226|-27.721641639226|-27.721641639226|-27.721641639226|-27.721641639226|-27.721641639226|-27.721641639226|-27.721641639226|-27.721641639226|-27.721641639226|-28.075713267319|-28.11273639996|-28.558596063534|26.728702948312|26.728702948312|26.728702948312|26.728702948312|26.728702948312|26.728702948312|26.728702948312|26.728702948312|26.728702948312|26.728702948312|26.728702948312|26.036683458485|26.036683458485|26.036683458485||26.036683458485|26.036683458485|26.036683458485|26.036683458485|26.036683458485|25.714371039247|25.394026992872|25.394026992872|25.394026992872|25.060649586993|25.060649586993|24.680308202262|24.680308202262|24.131534895027|24.131534895027|24.131534895027|24.131534895027|23.947816672948|23.48646218581|22.992179418085|22.566624669542|22.566624669542|22.566624669542|22.435137674003|22.337081108113|22.337081108113|22.337081108113|22.219856431771|20.937373773576|20.391523232114|20.391523232114|20.391523232114|20.391523232114|20.391523232114|20.391523232114|20.391523232114|20.297248379005|19.5777714708|19.5777714708|19.5777714708||19.5777714708|19.330302130133|18.894812825695|18.894812825695|18.894812825695|18.894812825695|18.894812825695|18.894812825695|18.894812825695|18.894812825695||18.894812825695|18.894812825695|18.894812825695|18.894812825695|18.894812825695|18.894812825695|18.659913616203|-20.506484290779|-20.506484290779|-20.506484290779|-20.506484290779|-20.506484290779|-20.506484290779|-20.506484290779|-20.506484290779|-20.506484290779|-20.506484290779||-20.506484290779|-20.606093588605|-21.171492672777|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184|-21.471739224184||-21.55026544861|-22.076129005265|-22.353878747059|-22.353878747059|-22.353878747059|-22.615184392735|-22.615184392735|-22.615184392735|-22.615184392735|-22.615184392735|-22.615184392735|-22.903555580678|-22.903555580678|-22.903555580678|-23.02649112851|-23.02649112851|-23.02649112851|-23.02649112851|-23.02649112851|-23.02649112851|-23.02649112851|-23.02649112851|-23.02649112851|-23.02649112851|-23.02649112851|-23.02649112851|-23.425734715689|-23.425734715689|-23.425734715689|-23.425734715689|-23.425734715689
02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE|-9.6111609184436|-9.6111609184436|-9.6111609184436|-9.6111609184436||-9.6111609184436|-9.6111609184436|-9.6242775458869|-9.6242775458869|-9.6242775458869|-9.6242775458869|-9.6242775458869|-9.847252688891|-10.409819413941|-10.409819413941|-10.409819413941|-10.744243570743|-10.921937355927|-10.998409980036|-10.998409980036|-10.998409980036|-10.998409980036|-10.998409980036|-10.998409980036||-10.998409980036|-10.998409980036|-10.998409980036|-10.998409980036|-10.998409980036|-10.998409980036|-11.395455565162|-11.633839410883|-12.013710492564|-12.305789198823|-12.472266001114||-12.576962041202|-12.694123956167|-12.978210577924|10.844966847731||10.844966847731|10.844966847731|10.844966847731|10.844966847731|10.844966847731|10.844966847731|10.844966847731|10.844966847731|10.844966847731|10.844966847731|10.709743385618|10.709743385618|10.709743385618|10.709743385618|10.020825418174|9.8756396862527|9.5523772341963|9.4293084788053|9.3092316176857||8.7824793950678|8.4616441876757|8.1600330082165|8.1600330082165|8.1600330082165|8.1600330082165|8.1600330082165|8.1600330082165|8.1600330082165|8.1600330082165|8.1600330082165|8.1600330082165|7.7150367330166|7.5137784889545|7.5137784889545|7.5137784889545|7.5137784889545|-8.8504368886934|-8.8504368886934|-8.8504368886934|-8.8504368886934|-8.8504368886934|-8.8504368886934|-8.8504368886934|-8.8504368886934|-8.8504368886934|-8.8504368886934|-8.8504368886934|-8.8504368886934|-8.8504368886934|-8.8504368886934|-8.8504368886934|-8.8871523390861|-9.1535023065244|-9.425558444729|-9.6336755453111|8.277308338085|8.277308338085|8.277308338085|8.277308338085|8.277308338085|8.277308338085|8.277308338085|8.277308338085|8.277308338085|8.277308338085|8.277308338085|8.277308338085|8.277308338085|8.277308338085|8.277308338085|8.277308338085|8.277308338085|8.277308338085|8.277308338085|8.277308338085|7.6521544646325|7.5398787853025|7.5398787853025|7.5398787853025|7.5398787853025|7.5398787853025||7.5398787853025|7.3271945449897|7.3271945449897|7.3271945449897|7.3271945449897|7.3271945449897|6.938603680466|6.938603680466|6.8677485708113|-8.7809338899042|-8.7809338899042|-8.7809338899042|-8.7809338899042|-8.7809338899042|-8.7809338899042|-8.7809338899042|-9.0048710871168|-9.1237456322189|-9.3394397630157|-9.4090923838485|-9.4090923838485|-9.5162136083035|-9.7170539320727|-9.7170539320727|-9.7556188754288|-9.7556188754288|-9.7556188754288|-9.7556188754288|-9.7556188754288|-10.048743108031|-10.054536663952|-10.065551849938|-10.388668560028|-10.60479868677|-11.088449562533|-11.088449562533|-11.088449562533|-11.088449562533|-14.924999754675|-15.05335531527||-15.056902508189|-15.056902508189|-15.056902508189|-15.056902508189|-15.298658799518|-15.473665660607|-15.864443375723|-15.864443375723|-15.864443375723|-16.147946796159||-16.147946796159|-16.147946796159|13.531540332515|13.531540332515|13.531540332515|13.531540332515|13.531540332515|13.531540332515|13.531540332515|13.531540332515|13.531540332515|13.531540332515|13.531540332515|13.531540332515|13.531540332515|13.270697618069|13.270697618069||13.083158846784|13.083158846784|13.083158846784|13.083158846784|12.53684279222|-16.111232644809|-16.111232644809|-16.111232644809|-16.642191233148|-16.642191233148|-16.642191233148|-17.344941627819|-17.344941627819|-17.344941627819|-17.795220829439|-17.795220829439|-17.795220829439|-17.919689895258|-18.108747319363|-18.108747319363|-18.206941264628|-18.295767883193|-18.362429364389|-18.362429364389|-18.542199328946||-19.15222200134|-19.591353324933|-19.591353324933|-19.934609629361|-20.092877893148|-21.003197648457|-21.790774533408|-22.194668127066|-22.194668127066|-22.194668127066|-22.194668127066|-27.758618730624|-27.758618730624|-27.758618730624|-27.758618730624|-27.758618730624|-27.758618730624|-27.867172546129|-27.867172546129|-27.867172546129|-28.311023839029|-28.825028030643|-29.287905140092|-29.287905140092|-29.287905140092|-29.287905140092|-29.287905140092|-29.287905140092|-29.300050862818|-29.589500462776|-30.243368294245
02122|1163664|/equities/insurance-acquisition-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE|3.5517014628251|3.5517014628251|3.5517014628251|3.5517014628251||3.5517014628251|3.5517014628251|3.5517014628251|3.5517014628251|3.5517014628251|3.5517014628251|3.5517014628251|3.5517014628251|3.5517014628251|3.5517014628251|3.5517014628251|3.5517014628251|3.5517014628251|3.5517014628251|3.5517014628251|3.5517014628251|3.5517014628251|3.5517014628251|3.2424460390762||2.8443400837266|2.700644556823|2.6832513284185|-3.4368302977554|-3.4368302977554|-3.4368302977554|-3.4368302977554|-3.4368302977554|-3.4368302977554|-3.4368302977554|-3.4368302977554||-3.4368302977554|-3.4409225292197|-3.5388026973926|-3.7092251668731||-3.7812447161983|-3.8613496325093|-4.0111662968086|-4.1540737266989|-4.2567484903834|-4.2610165499559|3.3434227123248|3.3434227123248|3.3434227123248|3.3434227123248|3.3434227123248|3.3434227123248|3.3434227123248|3.3434227123248|3.3434227123248|3.321235002966|3.321235002966|3.321235002966|3.2962822865415||3.2962822865415|3.2962822865415|3.2962822865415|3.2962822865415|3.2962822865415|3.2962822865415|3.2962822865415|3.2962822865415|3.2962822865415|3.2962822865415|3.0538915871435|2.6776572597086|-3.4597561066858|-3.4597561066858|-3.4597561066858|-3.4597561066858|-3.4597561066858|-3.5850880030895|-3.5850880030895|-3.5850880030895|-3.6089866430787|-3.6788739795186|-3.7135155556862|-3.7135155556862|-3.7135155556862|-3.7135155556862|2.8675857172382|2.8675857172382|2.8675857172382|2.8675857172382|2.8675857172382|2.8675857172382|2.8675857172382|2.8675857172382|2.8675857172382|2.8675857172382|2.8675857172382|2.8675857172382|2.8675857172382|2.7367396206736|2.6551113799619|2.6551113799619|2.6428983834972|2.6428983834972|2.6428983834972|2.6428983834972|2.6428983834972|2.6428983834972|2.5303815766165|2.4844421543044|2.4844421543044|2.4844421543044|2.4844421543044|2.2922190998839|2.2160210316762|2.1620901895215|-3.0007922783975|-3.0007922783975|-3.0007922783975|-3.0007922783975|-3.0007922783975|-3.0503246933756||-3.1664718820583|-3.3188576912362|-3.3945349174654|-3.3945349174654|-3.3945349174654|-3.3945349174654|-3.3945349174654|-3.3945349174654|-3.5367055422636|-3.6796727055281|-3.8085251377654|-3.8632527497996|-3.8632527497996|-3.8632527497996|-4.2596696115853|-4.2833359949531|-4.2833359949531|-4.374389886055|-4.3745657935358|-4.3745657935358|-4.3745657935358|-4.6129064576071|3.5170984833833|3.5170984833833|3.5170984833833|3.5170984833833|3.5170984833833|3.2078870103753|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938||2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938||2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9412136888938|2.9374596649228|2.8865280820777|2.8865280820777|2.8429257024052|2.8325007081829|2.8303341469062|2.8013268003742|2.7815691337283|2.7815691337283|2.7815691337283|2.7815691337283|2.7815691337283||2.529699032538|2.5059803800731|2.5059803800731|2.4947560580736|2.4569510124531|2.4505234716564|2.3102389733768|2.3102389733768|2.3002654094141|2.2564562049884|2.1987512340566|-2.8177964538512|-2.8177964538512|-2.8177964538512|-2.8347962502995|-2.8347962502995|-2.8347962502995|-2.8912668674476|-2.8912668674476|-2.8912668674476|-2.8912668674476|-2.8912668674476|-2.8912668674476|-2.8912668674476|-2.8912668674476||-2.8912668674476|-2.8912668674476|-2.8912668674476|-2.8912668674476|-2.8912668674476|-2.9598022551377|-2.9598022551377|-2.9598022551377|-2.9598022551377|-3.206952475954|-3.2857189227311|-3.2857189227311|-3.2857189227311|-3.2857189227311|-3.2857189227311|-3.2857189227311|-3.2857189227311|-3.2857189227311|-3.2857189227311|-3.2857189227311|-3.2857189227311|-3.2857189227311|-3.3230210994314|-3.4766063933607|-3.4766063933607|-3.4766063933607|-3.5320733129532|-3.5320733129532|-3.6734149389301|-3.8909942367379|-4.0132157811173
02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE|18.250551454162|18.250551454162|18.250551454162|18.250551454162||18.250551454162|18.250551454162|18.250551454162|18.250551454162|18.250551454162|18.250551454162|18.250551454162|18.153392200046|18.060990205929|17.875545783756|17.835840747782|17.835840747782|17.835840747782|17.835840747782|17.835840747782|17.835840747782|17.835840747782|17.44490847166|17.44490847166||17.44490847166|17.44490847166|17.44490847166|17.44490847166|17.44490847166|17.44490847166|17.44490847166|17.44490847166|17.44490847166|17.44490847166|17.44490847166||17.44490847166|17.44490847166|17.44490847166|17.44490847166||17.44490847166|17.44490847166|17.44490847166|17.44490847166|17.44490847166|17.44490847166|17.44490847166|17.44490847166|17.316010311529|17.188900977687|16.616000208939|16.575432689205|16.575432689205|16.416592182071|16.398096788096|16.076107912778|-17.690387018378|-17.690387018378|-17.690387018378||-17.690387018378|-17.690387018378|-17.690387018378|-17.690387018378|-17.690387018378|-17.690387018378|-17.835429041314|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|16.1849426262|15.96004782699|15.628866028536|15.628866028536|15.628866028536|15.432627174312|15.302920099821|15.227586397138|15.227586397138|15.227586397138|15.227586397138|15.227586397138|15.208127079681|15.208127079681||15.208127079681|15.208127079681|15.208127079681|15.208127079681|15.208127079681|15.208127079681|-16.423778557046|-16.423778557046|-16.423778557046|-16.423778557046|-16.423778557046|-16.423778557046|-16.423778557046|-16.423778557046|-16.423778557046|-16.423778557046|-16.423778557046|-16.423778557046|-16.423778557046|-16.584788339206|-16.584788339206|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848|15.443194218848||15.443194218848|15.304953117481|15.304953117481|15.304953117481|15.304953117481|15.304953117481|14.742469914877|14.712744483377|14.250082569452|14.250082569452||14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452||14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.250082569452|14.201425266632|14.019916852722|13.854977671023|13.854977671023|13.788309167619|13.781708639339|13.781708639339|13.497732022819|13.142485622363|13.046741843465|13.046741843465|12.693629768428|12.186500208176|11.486388728129|-13.736837258639|-13.736837258639|-13.736837258639||-13.736837258639|-13.736837258639|-13.736837258639|-13.736837258639|-13.736837258639|-13.736837258639|-13.736837258639|-13.736837258639|-13.736837258639|-13.736837258639|-14.49926388562|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.801233272229|-14.864504822376|13.721010293458|13.721010293458
02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE|-5.9728575828295|-5.9728575828295|-5.9728575828295|-5.9728575828295||-6.0959973735523|-6.1337829278929|-6.1337829278929|-6.1337829278929|-6.1337829278929|-6.1430922268743|5.3273749673725|5.3273749673725|5.3273749673725|5.3273749673725|5.3273749673725|5.3273749673725|5.3273749673725|5.3273749673725|5.3273749673725|5.3273749673725|5.3273749673725|5.3273749673725|5.3273749673725||5.3273749673725|5.3273749673725|5.3273749673725|5.3273749673725|5.3273749673725|5.3273749673725|5.3273749673725|5.3273749673725|5.3273749673725|5.3273749673725|5.3273749673725||5.3273749673725|5.3273749673725|5.2605960600435|5.2605960600435|5.2605960600435|5.2605960600435|5.2605960600435|5.2605960600435|5.2605960600435|5.2605960600435|5.2605960600435|5.2605960600435|5.2605960600435|5.2605960600435|5.2605960600435|5.2605960600435|5.2605960600435|5.2605960600435|5.2605960600435|5.2605960600435|5.2605960600435|4.9718403543431|4.7003780962581|4.6420867047436||4.4212075164723|4.1366194807609|4.0850063625925|4.0850063625925|4.0850063625925|4.0850063625925|3.943357322436|3.943357322436|3.8474102817707|3.8474102817707|3.5884557656373|3.5727284674209|3.4481427806794|3.3561586426563|3.158494411317|3.158494411317|3.158494411317|3.158494411317|3.158494411317|3.158494411317|3.158494411317|3.1344381420783|2.8977090086067|2.727960013187|2.5797277278768|2.5528641483372|2.4923491236441|-2.8762742662435|-2.8762742662435|-2.8762742662435|-2.8762742662435|-2.8762742662435|-2.8762742662435|-2.8762742662435|2.5610727320517|2.5610727320517|2.5610727320517|2.5610727320517|2.5610727320517|2.5610727320517|2.5610727320517|2.5610727320517|2.5610727320517|2.5610727320517|2.5610727320517|2.5610727320517|2.5610727320517|2.5610727320517|2.5610727320517|2.5123505585565|2.5123505585565|2.5123505585565|2.5123505585565|2.5123505585565|2.5123505585565|2.5123505585565|2.5123505585565|2.5050654608985|2.5050654608985|2.4771838540259|2.4360375663111|2.435964056791||2.4057802792698|2.4057802792698|2.3642003134787|2.3587534330918|2.3587534330918|2.3587534330918|2.3587534330918|2.3587534330918|2.3587534330918|2.3587534330918|2.3587534330918|2.3587534330918|2.3587534330918|2.3587534330918|2.3587534330918|2.3587534330918|2.3587534330918|2.3587534330918|2.3587534330918|2.3587534330918|2.3587534330918|2.3587534330918|2.3587534330918|2.3587534330918|2.3587534330918|2.3587534330918|2.3469482287912|2.3463275705079|2.3463275705079|2.3463275705079|2.3463275705079|2.3463275705079|2.3463275705079|2.3463275705079|2.3463275705079|2.3463275705079|2.3463275705079|2.3463275705079|2.3463275705079|2.3463275705079||2.3463275705079|2.3463275705079|2.3463275705079|2.3463275705079|2.3463275705079|2.3348300330578|2.3348300330578|2.3348300330578|2.3348300330578|2.3348300330578||2.3348300330578|2.3348300330578|2.3348300330578|2.3348300330578|2.3348300330578|2.3348300330578|2.2701111759013|2.2663234433935|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088||-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.926631938088|-2.9468739122072|-2.9468739122072|-2.9468739122072|-2.9468739122072|-2.9468739122072|-2.9468739122072|-2.9468739122072|-2.9468739122072|-2.9468739122072|-2.9468739122072|-2.9468739122072||-2.9468739122072|-2.9906417742089|-2.9906417742089|-3.0084854897544|-3.0084854897544|-3.0844726757524|-3.1072083746354|-3.1072083746354|-3.1529732279032|-3.1529732279032|-3.2621923477616|-3.434608277476|-3.4521011305699|-3.4521011305699|-3.4521011305699|-3.4521011305699|-3.4521011305699|-3.4521011305699|-3.4650901901335|-3.4884335053861|-3.4946961562738|-3.4946961562738|-3.4946961562738|-3.5309606325609|-3.5309606325609|-3.5889786495083|-3.7116427966084|-3.8851145604175|-3.8851145604175|-3.9889495349506|-4.0904328399874
02126|1175518|/equities/weber|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE|-1.9312537547794|-1.9312537547794|-1.9312537547794|-1.9312537547794||-1.9338626666382|-1.9338626666382|-1.9700373206996|-1.9700373206996|-2.0147080923079|-2.0454111850996|-2.0454111850996|1.6912328729874|1.6912328729874|1.6912328729874|1.6912328729874|1.6912328729874|1.6912328729874|1.6912328729874|1.6705698448029|-2.0326242257109|-2.0326242257109|-2.0326242257109|-2.0326242257109||-2.0326242257109|-2.0326242257109|-2.0326242257109|-2.1018713501815|-2.1648570925796|-2.227618989106|-2.2318641755098|-2.2318641755098|-2.2318641755098|-2.326515757719|-2.5111286239263||-2.5840318154888|-2.5978131505733|-2.6134035822291|-2.6187816854471|-2.6330907870392|-2.6787119230805|-2.8369021770224|2.3611440016787|2.3611440016787|2.3611440016787|2.3611440016787|2.3611440016787|2.3611440016787|2.3611440016787|2.3611440016787|2.3611440016787|2.3611440016787|2.3611440016787|2.3611440016787|2.3611440016787|2.3611440016787|2.3603999043416|2.3603999043416|2.3603999043416||2.3337276936583|2.3213050772457|2.3213050772457|2.3213050772457|2.3213050772457|2.3213050772457|2.3213050772457|2.3213050772457|2.3213050772457|2.3213050772457|2.3213050772457|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.2611103963281|2.1964298619124|-2.6981899858894|-2.6981899858894|-2.6981899858894|-2.6981899858894|-2.7387664716974|-2.798851706533|-2.8263341374215|-2.8263341374215|-2.8539379379282|-2.8774866021485|-2.9167017315064|-2.9207575425212|-2.9602861652446|-3.0125401825455|-3.1147867155108|-3.1147867155108|-3.2119631052054|-3.258411141094||-3.258411141094|-3.2598957307431|-3.3207508466082|-3.3900009947173|2.7775074444259|2.7775074444259|2.7775074444259|2.7775074444259|2.7775074444259|2.7775074444259|2.7775074444259|2.7775074444259|2.7775074444259|2.7775074444259|2.7775074444259|2.7775074444259|2.7775074444259|2.7775074444259|2.7576668330451|2.7576668330451|2.7576668330451|2.7576668330451|2.7576668330451|2.7576668330451|2.7576668330451|2.7576668330451|2.735185405548|2.7021504341845|-3.3763527292118|-3.3763527292118|-3.3763527292118|-3.3763527292118|-3.3763527292118|-3.3763527292118|-3.3763527292118|-3.3763527292118|-3.5615030944464|2.8210996880235|2.8210996880235|2.8210996880235||2.8210996880235|2.8210996880235|2.8210996880235|2.8210996880235|2.8210996880235|2.8210996880235|2.7598142964975|2.7598142964975|2.6331270120029|2.4901412351799||2.4779347295973|2.4557834622562|2.4557834622562|2.316012772573|2.316012772573|2.316012772573|2.316012772573|2.316012772573|2.316012772573|2.316012772573|2.316012772573|2.316012772573|2.316012772573|2.316012772573|2.316012772573|2.316012772573|2.316012772573||2.316012772573|2.316012772573|2.316012772573|2.316012772573|2.2944601674298|2.2944601674298|2.1858148686949|2.1858148686949|2.1336557472771|2.1336557472771|2.1336557472771|1.9957285683493|-2.4525238627482|-2.4669710523871|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025||-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5382992982025|-2.5563680594592|-2.5563680594592|-2.5563680594592|-2.5563680594592|-2.5563680594592|-2.5563680594592|-2.5581866972345|-2.5825843027054|-2.5825843027054|-2.5825843027054|-2.5825843027054|-2.6769251252912|-2.6769251252912|-2.778805762055|-2.8276073232797|-2.8276073232797|-2.8276073232797|-2.9167941989608|-2.9167941989608|-2.92914905174|-3.0130044312766|-3.1546494796862
02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE|-2674.7272757948|-2809.665858739|-2842.2652685531|-2842.2652685531|-2853.589230684|-2897.3902150829|2885.3253252551|-2893.2552267131|2881.7708852493|2823.9987103898|2769.9075569002|2743.0626771547|2739.8273995295|2705.1015973505||2674.1419115527|2649.1709987304|2636.18766569|2580.9764210792|2579.7659018936|2543.3976058366|-2589.2570818395|-2614.3333081637|-2618.5488342251|-2618.5488342251|-2638.420300138|-2638.420300138|-2651.3557534086|-2653.2242474939|-2701.0379822415|-2713.2456530114|-2728.9368142164|-2728.9368142164|2750.319202737|2650.9511595081|2628.8372665127||2628.8372665127|2605.9803178266|-2640.6701269592|-2640.6701269592||-2640.6701269592|-2640.6701269592|-2640.6701269592|-2640.6701269592|-2640.6701269592|-2694.8100965779|2634.0610651018|2634.0610651018||2634.0610651018|-2692.036777708|2764.7302133539|2726.4717622425|2726.4717622425|2696.6020068753|2670.1957248702|2636.0873722516|2603.995646684|2603.995646684|-2628.1170821122|-2628.1170821122|-2628.1170821122|-2628.1170821122|2606.661892864|2606.661892864|-2595.1591218611|-2625.9666973207||-2625.9666973207|-2625.9666973207|-2625.9666973207|-2625.9666973207|-2629.0774718494|-2669.700554659|2633.2162077139|2557.1739174746|2557.1739174746|2557.1739174746|2546.275517029|2534.1761387128|2532.4888517925|2532.4888517925|2532.4888517925|2532.4888517925|2518.7147041805|2518.7147041805|2506.5643902725|2506.5643902725|2506.5643902725|-2610.0780953427|-2610.0780953427|-2610.0780953427|-2807.9086521577|-2807.9086521577|-2807.9086521577|-2807.9086521577|2790.6092558491|2774.4133005275|2774.4133005275|-2800.1246838347|-2800.1246838347|-2822.757958679|-2822.757958679|-2884.6511498344|2878.6608860347|2868.058780707|2842.2943158029|2831.2202195987|-2887.5959655079|-2887.5959655079|2843.8067559895||2843.380851924|2786.5170444761|2786.5170444761|-2820.5614878801|-2820.5614878801|-2820.5614878801|-2848.9950234258|-2860.5784040895|-2860.5784040895|-2900.7771926949|-2906.7304969747|-2906.7304969747|-2906.7304969747|-2919.2572199458|-2973.7535191238|-2993.1747818803|-2993.1747818803|-3017.3753815597|3059.665157642|3011.0146174321|3005.2417461485|2992.0609787935|-2960.677824127|2950.0411057877|2897.4868623335|2891.3732606657|2842.4646201407|-2784.2590018276|-2784.2590018276|2750.6931500961|-2759.1795781511|-2759.1795781511|2720.9971375578|-2605.0899046666|-2627.1399060098|2613.0825588606|2607.2005102792|2571.3572021765|2497.2013075399|2482.1282703134|2469.4891480045|2446.9412571144|-2445.0032310274|2426.3298789365|2393.2932628375|2372.8556598802|2350.0631192679|-2381.2694594073|-2381.2694594073|-2381.2694594073|-2390.2294123622|-2410.2160842653|-2434.1272669364|-2434.1272669364|2423.5709403832|2375.80096349|2218.6721859959|2178.7308526955|2178.7308526955|-2172.4102450519|-2213.9158158996||-2224.3186799926|2213.2760135604|2213.2760135604|-2224.8435461308|-2255.2125485122|-2255.2125485122|2229.1991342047|2229.1991342047|2229.1991342047|2229.1991342047|2203.9087566568|2203.9087566568|2203.9087566568|2203.9087566568|2203.9087566568|2203.9087566568|2203.9087566568|2203.9087566568|-2173.2780036712|-2175.8979771694|-2189.7865978966|-2212.7973646333|-2219.3248441672|2208.5654050597|2208.5654050597|2207.9607805039|2207.9607805039|2170.8729266884|2140.0537037244|2140.0537037244|2140.0537037244|2140.0537037244|2122.555787777|2122.555787777|2087.1107331637||1995.0739589477|1995.0739589477|1955.7665841607|-1995.0483566817|-1995.0483566817|-1995.0483566817|1976.714038331|1976.714038331|||1976.714038331|1951.9088815657|1857.8354570565|-1932.1739992937|-1932.1739992937|-1933.8768268672|-1933.8768268672|-1961.2743009028|-2072.8703169753|-2086.0137098293|-2086.0137098293|-2086.0137098293|-2137.8675280655|-2154.1438245867|-2176.4309910772|-2177.9408695784|-2177.9408695784|-2212.2954106427|2159.9591947602|2159.9591947602|2118.5879344992|-2104.7689631834||-2104.7689631834|-2133.9220071839|-2133.9220071839|-2133.9220071839|-2173.7999045818|-2173.7999045818|2162.8266576695
02129|1081650|/equities/command-center|R2000GROWTH|9.8337811575305|9.8337811575305|9.8337811575305|9.8337811575305||9.8337811575305|9.8337811575305|9.8337811575305|9.8337811575305|9.8337811575305|9.8337811575305|9.8337811575305|9.8337811575305|9.8337811575305|9.7635610333497|9.7635610333497|9.7635610333497|9.7635610333497|9.7635610333497|9.7635610333497|9.7635610333497|9.7635610333497|9.5466457198522|9.2413770470565||9.2413770470565|9.2413770470565|9.2413770470565|9.2413770470565|9.2413770470565|9.1514988514045|9.1514988514045|9.1514988514045|9.1514988514045|9.1514988514045|8.7294651769112||8.4471053682434|8.4471053682434|8.4471053682434|8.4471053682434||7.9223452765266|7.5928502831768|-9.3310776451162|-9.3310776451162|-9.3310776451162|-9.3310776451162|-9.5966684426542|-9.5966684426542|-9.5966684426542|-9.5966684426542|-9.5966684426542|-9.9202205327406|-9.9202205327406|-9.9939445022361|-10.060042120793|-10.060042120793|-10.060042120793|8.3035957834705|8.3035957834705||8.3035957834705|8.3035957834705|8.3035957834705|8.3035957834705|8.3035957834705|8.3035957834705|8.3035957834705|8.3035957834705|8.3035957834705|8.3035957834705|8.3035957834705|8.1051557352791|8.0484182890532|7.8543536460264|-9.6203068027142|-9.6203068027142|-9.6203068027142|-9.6203068027142|-9.7298974212271|-9.7298974212271|-9.7298974212271|-9.7298974212271|-9.7298974212271|-9.7927597576417|-9.7927597576417|-9.7927597576417|-9.7927597576417|-9.7927597576417|-9.7927597576417|-9.7927597576417|-9.7927597576417|-9.7927597576417|-9.7927597576417|-9.7927597576417|-10.171399864227|-10.194610366855|-10.3568451246|-10.45761117233|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405||-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|-10.467416628405|9.2667385610544|9.2667385610544|9.2667385610544|9.2667385610544|9.2667385610544|9.2667385610544|9.2667385610544|9.2667385610544|9.2667385610544|9.2667385610544|9.2667385610544|9.2667385610544|9.2667385610544|9.2603862119559|9.2603862119559|9.1944518434608|-10.512232103302|-10.512232103302|-10.512232103302|-10.512232103302|-10.512232103302|-10.512232103302|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864||-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864||-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864|-10.603597882864||-10.603597882864|-10.663391911848|-10.804913401453|-10.881943159194|-10.881943159194|-10.881943159194|-10.881943159194|-10.881943159194|-11.006163650868|-11.006163650868|-11.006163650868|-11.453515218494|-11.517795270016|-11.670027298597|-11.670027298597|-11.670027298597|-11.69669632875|-11.825218783077|-11.876959441167|-12.092132963585|-12.289583382105|-12.289583382105|-12.330563487632|-12.330563487632|-12.330563487632||-12.490222835203|-12.490222835203|-12.490222835203|-12.490222835203|-12.586358493854|-12.760953949876|-12.942783060127|-12.942783060127|-13.405314170049|-13.570904637627|-13.942771807039|-14.097996330619|-14.12192159273|-14.12192159273|-14.493134716902|-14.848951317581|-14.848951317581|-14.848951317581|-14.848951317581|-14.848951317581|-14.848951317581|-14.848951317581|-14.848951317581|-14.848951317581|-14.848951317581|-14.848951317581|-14.969384018914|-14.969384018914|13.382404571506|13.382404571506|13.382404571506
02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE|0.54094852459894|0.54094852459894|0.54094852459894|0.54094852459894||0.54094852459894|0.54094852459894|0.54094852459894|0.54094852459894|0.54094852459894|0.54094852459894|0.54094852459894|0.54094852459894|0.54094852459894|0.54094852459894|0.54094852459894|0.54094852459894|-0.71990362539628|-0.71990362539628|-0.71990362539628|-0.71990362539628|-0.71990362539628|-0.71990362539628|-0.71990362539628||-0.71990362539628|-0.73438734296008|-0.73477947568505|-0.73477947568505|-0.77149941033356|-0.82112713661716|-0.83117411431257|-0.84793321950109|-0.87210358693502|-0.87582620000731|-0.88130134582399||-0.88306258386902|-0.89998620159684|-0.9246179925872|-0.95900335769665||-0.98552039774273|-1.0076448874563|-1.0714442881048|-1.0739575593671|-1.0871861509703|-1.1910946719155|-1.1910946719155|-1.1910946719155|-1.1910946719155|-1.1910946719155|-1.1910946719155|-1.1910946719155|-1.1910946719155|-1.1910946719155|-1.1910946719155|-1.1910946719155|-1.205355801737|-1.205355801737|-1.205355801737||-1.205355801737|-1.205355801737|-1.205355801737|-1.205355801737|-1.2537675428785|-1.2933648328473|-1.2933648328473|-1.3085781926346|-1.3085781926346|-1.3931535343806|-1.4865594749627|-1.5328438552417|-1.5699702768902|-1.5699702768902|-1.6705224347755|-1.6845249613837|-1.7264110336388|-1.7821229546262|-1.7821229546262|-1.91929213526|-2.0164357437265|-2.0434219436299|-2.0434219436299|-2.0434219436299|-2.0434219436299|-2.0544466195781|-2.0882740018853|-2.153637793118|-2.1740420289108|-2.2284664466806|-2.2284664466806|-2.2284664466806|-2.2376570850421|-2.3716190556474|1.7216494715762|1.7216494715762|1.7216494715762|1.7216494715762|1.7216494715762|1.7216494715762|1.7216494715762|1.7216494715762|1.7216494715762|1.5876049944589|1.5876049944589|1.5211703802859|1.5211703802859|1.3607448301619|1.2602720351027|1.2533300023395|1.231603423212|1.231603423212|1.231603423212|1.231603423212|1.2066260746829|1.1799845553892|1.1630035035755|1.1630035035755|1.1630035035755|1.1278684974703|1.1278684974703|1.1278684974703||1.1278684974703|1.1278684974703|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.1248348962249|1.122005660166|1.122005660166|1.122005660166|1.122005660166|1.0464884354618|1.0464884354618|-1.3043444005187|-1.3043444005187|-1.3043444005187|-1.3201881876186|-1.3220979825871|-1.328164407083||-1.3682893287358|-1.3682893287358|-1.3944868010279|-1.3944868010279|-1.4171575221746|1.0618474012693|1.0618474012693|1.0618474012693|1.0618474012693|1.0618474012693||1.0618474012693|1.0618474012693|1.0618474012693|1.0618474012693|1.0618474012693|1.0618474012693|1.0618474012693|1.0618474012693|1.0163021893113|1.0163021893113|1.0163021893113|0.96422471280556|0.93509804091215|0.93509804091215|0.93509804091215|0.93509804091215|0.87564232041836||0.85835016764912|0.85835016764912|0.85835016764912|0.85835016764912|0.83164969223889|0.83164969223889|0.83164969223889|0.71671943627945|0.71671943627945|0.70557868216506|0.70557868216506|0.70557868216506|0.70557868216506|0.70557868216506|0.66365963920477|-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729||-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729|-0.92414211086729|-1.0383245752067|-1.1050744968223|-1.1532772467719|-1.2008635982525|-1.2481616420494|-1.304784283342|-1.304784283342|-1.3103158510416|-1.3674619768161|-1.3718049531242|-1.3718049531242|-1.3964499770558|-1.4116110999227|-1.4563245935179|-1.4563245935179|-1.4563245935179|-1.4563245935179|-1.4563245935179|-1.4563245935179|-1.4563245935179|-1.4563245935179|-1.4563245935179
02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE|-40.082783332143|-40.082783332143|-40.082783332143|-40.082783332143||-40.082783332143|-40.082783332143|-40.082783332143|-40.082783332143|-40.082783332143|-40.082783332143|-40.082783332143|-40.082783332143|-40.082783332143|-40.082783332143|-40.082783332143|-40.082783332143|-40.71531572902|-40.834770586312|-40.834770586312|-42.000306787013|-42.000306787013|-42.000306787013|-42.000306787013||-42.000306787013|-42.000306787013|-42.000306787013|-42.000306787013|-42.159231916532|-44.240761191167|35.86158455143|35.86158455143|35.86158455143|35.86158455143|35.86158455143||35.86158455143|35.86158455143|35.86158455143|35.86158455143||35.86158455143|35.86158455143|35.86158455143|35.86158455143|35.86158455143|35.86158455143|35.86158455143|35.86158455143|35.86158455143|35.86158455143|34.479537627538|32.540597753878|28.120664522776|23.580929559629|23.580929559629|23.580929559629|23.580929559629|23.580929559629|23.580929559629||23.580929559629|22.909365223691|22.033290825968|22.033290825968|22.033290825968|22.033290825968|21.046345881494|19.310939342746|17.341599180708|16.903649544727|16.527544471965|15.871716575871|15.435239876918|14.38860033796|14.31844498102|14.075544743451|13.67107264721|11.765636732442|-8.824800010646|-8.824800010646|-8.824800010646|-8.824800010646|-8.824800010646|-8.824800010646|-8.824800010646|7.5311058270597|7.5311058270597|7.5311058270597|7.5311058270597|7.5311058270597|7.1762195874189|7.1762195874189|7.1762195874189|7.1762195874189|7.1762195874189|7.1762195874189|7.1762195874189|7.1762195874189|6.8941552163202|6.5812835429596|6.5009877699827|6.5009877699827|6.5009877699827|6.5009877699827|6.5009877699827|6.5009877699827|6.5009877699827|6.5009877699827|6.5009877699827|6.5009877699827|6.3255418161788|6.1898544132904|6.1898544132904|6.1898544132904|6.1898544132904|6.1354324354282|6.0955053188717|6.0955053188717|6.0955053188717|6.0955053188717|6.0955053188717|5.9702281265695||5.7619110426566|5.7619110426566|5.7619110426566|5.7228090034769|5.7228090034769|5.7228090034769|5.7228090034769|5.7228090034769|5.7228090034769|5.7228090034769|5.7053431920261|5.42371473622|5.4235720933773|5.3023023143187|5.2743032191934|5.2743032191934|5.2743032191934|5.2743032191934|5.2743032191934|5.2743032191934|5.2743032191934|5.2743032191934|5.2743032191934|5.2743032191934|5.2743032191934|5.2743032191934|5.2743032191934|5.1831368842325|4.8487635893515|4.7452925623447|4.7251918515662|4.4773019376838|4.2458912866474|4.1029344948531|3.9973106817405|3.8283834050222|3.8283834050222|3.7427260158375|3.3632801648951|3.3632801648951||3.3632801648951|3.324630002149|3.324630002149|3.324630002149|3.324630002149|3.324630002149|3.324630002149|3.324630002149|3.324630002149|3.324630002149||3.324630002149|3.324630002149|3.324630002149|3.324630002149|3.324630002149|3.324630002149|3.2007001152392|3.0138888303581|3.0138888303581|2.8190431665649|2.7926458840594|2.7926458840594|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717||2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.7141058049717|2.6630842246521|2.3917602872306|2.2680668538869|2.228407535957|2.200972597195|2.200972597195|2.200972597195|1.9862140333137|1.8307933978991||-2.6496502308071|-2.6496502308071|-2.6496502308071|-2.6496502308071|-2.6496502308071|-2.6496502308071|-2.6496502308071|-2.6496502308071|-2.6496502308071|-2.8535002765854|-3.0719448391817|-3.2410497868748|-3.3447774874602|-3.4869749797091|-3.6924720486784|-3.8098071994222|-3.8098071994222|-3.8098071994222|-3.8098071994222|-3.8098071994222|-3.8098071994222|-3.849785838065|-3.8844842883585|-3.9274825754693|-4.0805361870186|-4.0992428646026|-4.0992428646026|-4.0992428646026|-4.147769754191|-4.1652919241656|-4.1652919241656
02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE|7.6201055065205|7.6201055065205|7.6201055065205|7.6201055065205||7.6201055065205|7.6201055065205|7.6201055065205|7.6201055065205|7.3328946448487|6.8754387273967|6.6802090687421|6.3657881995999|6.0192759504243|6.0192759504243|5.9243040218826|5.9243040218826|5.9243040218826|5.6379156261546|-6.3022533878318|-6.3022533878318|-6.3022533878318|-6.3022533878318|-6.3022533878318||-6.3022533878318|-6.3022533878318|-6.3022533878318|-6.3022533878318|-6.3022533878318|-6.3022533878318|-6.3022533878318|-6.3022533878318|-6.3022533878318|-6.3022533878318|-6.3022533878318||-6.3022533878318|-6.3022533878318|-6.3022533878318|-6.3022533878318|-6.3022533878318|-6.3538931456897|-6.3538931456897|-6.4123030121342|-6.4123030121342|-6.4123030121342|-6.4123030121342|-6.4123030121342|-6.4123030121342|-6.4123030121342|-6.4123030121342|-6.4123030121342|-6.4123030121342|-6.4123030121342|-6.4123030121342|-6.4123030121342|-6.4123030121342|-6.4123030121342|-6.4123030121342|-6.485635942522||-6.485635942522|-6.485635942522|-6.485635942522|-6.5051291603278|-6.5051291603278|-6.5051291603278|-6.5051291603278|-6.7415324204974|-6.8617024944681|-7.1327248730547|-7.2824720451442|-7.2867929872782|-7.2867929872782|-7.2867929872782|-7.4939330601387|-7.4939330601387|-7.4939330601387|-7.4939330601387|-7.4939330601387|-7.4939330601387|-7.4939330601387|-7.4939330601387|-7.4939330601387|-7.4939330601387|-7.4939330601387|-7.4939330601387|-7.4939330601387|-7.4939330601387|-7.4939330601387|-7.4939330601387|-7.4939330601387|-7.4939330601387|-7.4939330601387|-7.4939330601387|-7.692147893342|-7.7812754518815|-8.0080842052376|-8.3539821609828|7.4447978493839|7.4447978493839|7.4447978493839|7.4447978493839|7.4447978493839|7.4447978493839|7.4447978493839|7.4447978493839|7.4447978493839|7.4447978493839|7.4447978493839|7.3581088380978|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843||7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|7.2810500680843|6.7598107191632|6.64074525267|6.5894390679081|6.5299325096032|-8.0443281421743|-8.0443281421743|-8.0443281421743|-8.3689869255581|7.1355321918304|7.1355321918304|7.1355321918304|7.1355321918304|7.1355321918304|7.1355321918304|6.8586470588904|6.8119099739723||6.8119099739723|6.5668445034747|6.0514938747358|5.731104232147|5.626226903415|5.3705298121509|5.2978569937969|5.2978569937969|5.2978569937969|5.2978569937969||5.2978569937969|5.2806811568866|5.2806811568866|5.2806811568866|5.2806811568866|5.2806811568866|5.1679788957845|4.8433102116332|4.7153444803805|4.4685120009898|4.4685120009898|4.2797351571718|4.2085541646508|4.2085541646508|4.2085541646508|4.2085541646508|4.2085541646508||4.2085541646508|4.2085541646508|4.2085541646508|4.2085541646508|4.2085541646508|4.1349368917786|4.1349368917786|4.1349368917786|4.1349368917786|3.7193743506894|-4.6858584055101|-4.6858584055101|-4.6858584055101|-4.6858584055101|-4.6858584055101|-4.6858584055101|-4.6858584055101|-4.6858584055101|-4.6858584055101|-4.6858584055101|-4.6858584055101|-4.6858584055101|-4.6858584055101|-4.6858584055101|-4.7220648934218||-4.8687277160058|-4.9472418584172|-5.0119353971817|-5.0437049852012|-5.0437049852012|-5.0437049852012|-5.0437049852012|-5.0437049852012|-5.0437049852012|-5.0437049852012|-5.4407832607294|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829|4.5258486598829
02134|1123001|/equities/kaleido-biosciences|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE|2.4592365946673|2.4592365946673|2.4592365946673|2.4592365946673||2.4592365946673|2.4592365946673|2.4592365946673|2.4592365946673|2.4592365946673|2.4592365946673|2.4592365946673|2.4592365946673|2.4592365946673|2.4592365946673|2.4592365946673|2.4592365946673|2.4592365946673|2.4592365946673|2.4592365946673|2.4592365946673|2.4592365946673|2.3832157396856|2.3832157396856||2.2691175831229|2.0323999738583|2.0323999738583|1.9825110938691|-2.6632472653292|-2.6632472653292|-2.6632472653292|-2.6632472653292|-2.6632472653292|-2.6632472653292|-2.6632472653292||-2.6632472653292|-2.6632472653292|-2.6632472653292|-2.6632472653292||-2.6632472653292|-2.6632472653292|-2.6632472653292|-2.6632472653292|-2.6632472653292|-2.6752747980646|-2.7551097212372|-2.7551097212372|-2.8587329716746|-2.9366971898722|-2.9366971898722|-2.9366971898722|-3.0135525518708|-3.021725038031|-3.0719166501134|-3.2587628346647|-3.3433143807744|-3.4748047936068|-3.4847977605746||-3.4847977605746|-3.4847977605746|-3.4847977605746|-3.4847977605746|-3.5767253468749|-3.727115914939|-3.727115914939|-3.7445509938379|-3.8593621152397|-4.0283669416987|-4.0283669416987|-4.2145798542856|-5.1077048840787|-5.1077048840787|-5.3253885444299|-5.4833429054304|-5.5875100590249|-5.5875100590249|-5.5875100590249|-5.5875100590249|-5.6300111586805|-5.7450123158821|-5.8294750151512|-5.8984832959569|-5.9956707052136|-5.9956707052136|-5.9956707052136|-5.9956707052136|-5.9956707052136|-6.1137187100111|-6.1137187100111|-6.1137187100111|-6.299965047909|-6.3493397766587|-6.3493397766587|-6.4009605573545|-6.4053402775283|-6.4053402775283|-6.4053402775283|-6.4053402775283|-6.4053402775283|-6.4053402775283|-6.4053402775283|-6.4053402775283|-6.4053402775283|-6.4053402775283|-6.4053402775283|-6.4053402775283|-6.4053402775283|-6.4053402775283|-6.4053402775283|-6.5060173266194|-6.5505191477429|-6.6841175070635|-6.6841175070635|-6.6841175070635|-6.6841175070635|-6.6841175070635|-6.7253528161436|-6.7942809576889|-6.8571681411056|-6.8571681411056||-6.9178617185756|-6.9178617185756|-6.925366623738|-6.925366623738|-6.925366623738|-6.925366623738|-6.925366623738|-6.9792242928109|-6.9857998849368|-6.9857998849368|-6.9857998849368|-6.9857998849368|-6.9857998849368|-6.9857998849368|-7.1020441056861|-7.1970989705869|-7.5731323562009|6.3721779930737|6.3721779930737|6.3721779930737|6.3721779930737|6.3721779930737|6.3721779930737|6.3721779930737|6.3721779930737|6.3721779930737|6.3721779930737|6.3721779930737|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834||-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.3400366438834|-7.4432080886284|-7.4432080886284|-7.4432080886284||-7.4496254812258|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379||6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|6.0476212929379|5.8877425133312|5.8877425133312|5.3068415256699|5.2274350957032|-6.56952267127|-6.56952267127|-6.56952267127|-6.56952267127|-6.56952267127|-6.56952267127|-6.56952267127|-6.56952267127|-6.56952267127|-6.56952267127|-6.56952267127|-6.56952267127||-6.56952267127|-6.6358323913559|-6.6358323913559|-6.6358323913559|-6.6358323913559|-6.6358323913559|-6.6358323913559|-6.6358323913559|-6.6358323913559|-6.8627746482408|5.3560861838937|5.3560861838937|5.3560861838937|5.3560861838937|5.3560861838937|5.3560861838937|-6.6143340647487|-6.6143340647487|-6.6143340647487|-6.6143340647487|-6.6143340647487|-6.6143340647487|-6.6143340647487|-6.6143340647487|-6.6143340647487|-6.6143340647487|-6.8962928520605|-6.9631028160966|-7.1685161103159|-7.1685161103159|-7.1685161103159
02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE|-1.6326320992894|-1.6326320992894|-1.6326320992894|-1.6326320992894||-1.6326320992894|-1.6326320992894|-1.6326320992894|-1.6326320992894|-1.6326320992894|-1.6326320992894|-1.6570912850109|-1.698289496358|1.4572335576289|1.4572335576289|1.4572335576289|1.4572335576289|1.4572335576289|1.4572335576289|1.4572335576289|1.4572335576289|1.4572335576289|1.4572335576289|1.4572335576289||1.4572335576289|1.4572335576289|1.4572335576289|1.4572335576289|1.4572335576289|1.4572335576289|1.4572335576289|1.4572335576289|1.4572335576289|1.4572335576289|1.4572335576289||1.4572335576289|1.4572335576289|1.4572335576289|1.4572335576289||1.4572335576289|1.4352594388054|1.4158438524191|1.3853820982448|1.3841078946846|1.3789155072284|1.3789155072284|1.3789155072284|1.3789155072284|1.3789155072284|1.3787950151841|-1.7720842003457|-1.7720842003457|-1.7720842003457|-1.7720842003457|-1.7720842003457|-1.7720842003457|-1.7814619680531|-1.7814619680531||-1.7830132930684|-1.8194591766384|-1.8841826755196|-1.8841826755196|-1.8841826755196|-1.9124252684017|1.5416286556986|1.5416286556986|1.5416286556986|1.5416286556986|1.5416286556986|1.5416286556986|-1.710273308633|-1.710273308633|-1.7191769694903|-1.7191769694903|-1.7191769694903|-1.7191769694903|-1.7191769694903|-1.7191769694903|-1.7191769694903|-1.7191769694903|-1.7191769694903|-1.7191769694903|-1.7191769694903|-1.7191769694903|-1.7191769694903|-1.7191769694903|-1.7191769694903|-1.7191769694903|-1.7191769694903|-1.7191769694903|-1.7191769694903|-1.7191769694903|-1.7191769694903|-1.7191769694903|-1.7191769694903|-1.7191769694903|-1.7191769694903|-1.7191769694903|-1.7191769694903|-1.7207521769315|-1.7825024098058|1.4365441164892|1.4365441164892|1.4365441164892|1.4365441164892|1.4365441164892|1.4365441164892|1.4291379078143|1.4155098018225|1.4155098018225|1.407127591987|1.4015639788791|-1.7170506531422|-1.7170506531422|-1.7170506531422|-1.7170506531422|-1.7170506531422|-1.7170506531422|-1.7170506531422|-1.7170506531422||-1.7170506531422|-1.7170506531422|-1.7170506531422|-1.7170506531422|-1.7170506531422|-1.7170506531422|-1.7170506531422|-1.7533895698327|-1.7620995074663|-1.7967772517109|-1.8258636167208|-1.8873911630197|-1.8873911630197|-1.8873911630197|-1.9837679808983|-1.9928306352622|-1.9928306352622|-1.9928306352622|-1.9928306352622|-1.9928306352622|-2.0152562538261|-2.0617434225648|-2.0617434225648|-2.0617434225648|-2.0617434225648|-2.0617434225648|-2.0617434225648|-2.0617434225648|-2.0617434225648|-2.0617434225648|-2.0617434225648|-2.0617434225648|-2.0617434225648|-2.0892512023411|-2.0892512023411|-2.1641679207442|-2.2453036768287|-2.2453036768287|-2.2453036768287|-2.2453036768287||-2.2453036768287|-2.2453036768287|-2.2453036768287|-2.2453036768287|-2.2453036768287|-2.2741541578869|1.9650705557802|1.9650705557802|1.9650705557802|1.9650705557802||1.9650705557802|1.9650705557802|1.9650705557802|1.9650705557802|1.9650705557802|1.9650705557802|1.9650705557802|1.9650705557802|1.9650705557802|1.9564160300131|1.9564160300131|1.9564160300131|1.9564160300131|1.9564160300131|1.9564160300131|1.9564160300131|1.9564160300131||1.9564160300131|1.9564160300131|1.9564160300131|1.9564160300131|1.9564160300131|1.9564160300131|1.9564160300131|1.9564160300131|1.9526401043861|1.9348667596146|1.8980853429445|1.8980853429445|1.8980853429445|1.8950125644982|1.8950125644982|1.8808473161393|1.8342748274995|1.758916324001|1.7262959542335|-2.0784708868512|-2.0784708868512|-2.0784708868512|-2.0784708868512|-2.0784708868512|-2.0784708868512||-2.0784708868512|-2.0784708868512|-2.0784708868512|-2.0784708868512|-2.0784708868512|-2.0784708868512|-2.0784708868512|-2.0784708868512|-2.0784708868512|-2.0784708868512|-2.1794121211379|-2.2636887845513|-2.2636887845513|-2.2636887845513|-2.2636887845513|-2.2636887845513|-2.2636887845513|-2.2636887845513|-2.2636887845513|-2.2636887845513|-2.2636887845513|-2.3035355552622|-2.3035355552622|-2.3400394833296|-2.3799520018051|-2.3799520018051|-2.3799520018051|-2.3799520018051|-2.4396689139416|-2.4879481646081|-2.4879481646081
02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE|36.623813762216|36.309455347688|36.309455347688|36.309455347688||36.098839919469|35.964550287213|35.964550287213|35.964550287213|35.964550287213|35.964550287213|35.73700065821|35.326666516392|34.775198237219|34.775198237219|34.775198237219|34.775198237219|34.775198237219|34.775198237219|34.775198237219|34.775198237219|34.775198237219|34.775198237219|34.775198237219||34.775198237219|34.775198237219|34.775198237219|34.775198237219|34.775198237219|34.775198237219|34.775198237219|34.775198237219|34.775198237219|34.775198237219|34.775198237219||34.775198237219|34.775198237219|34.775198237219|34.775198237219||34.775198237219|34.775198237219|34.775198237219|34.775198237219|34.775198237219|34.127441477024|33.955059862943|33.955059862943|33.955059862943|33.955059862943|33.955059862943|33.955059862943|33.955059862943|33.955059862943|33.955059862943|33.955059862943|33.955059862943|33.955059862943|33.955059862943||33.955059862943|33.930622366635|33.596803536645|33.358949094604|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.050098045102|-35.080310436584|-35.080310436584|-35.080310436584|-35.238401621026|-35.447668518669|-35.576467483468|-35.576467483468|-35.576467483468|-35.70051783238|-35.873629237923|-35.88165574225|-35.88165574225|-36.010448934328|34.510123551401|34.510123551401|34.510123551401|34.510123551401|34.510123551401|34.510123551401|34.510123551401|34.510123551401|34.510123551401|34.510123551401|34.510123551401|34.510123551401|34.510123551401|34.007360154293|33.595875494154|-35.373876624586||-35.373876624586|-35.373876624586|-35.373876624586|-35.373876624586|-35.373876624586|-35.373876624586|-35.373876624586|-35.373876624586|-35.373876624586|-35.373876624586|-35.373876624586|-35.373876624586|-35.373876624586|-35.373876624586|-35.373876624586|-35.415153986085|-35.644068936361|-35.733057756011|-35.733057756011|-35.733057756011|-35.786732323505|-36.124147449972|-36.158287601883|-36.158287601883|-36.158287601883|-36.158287601883|-36.158287601883|-36.158287601883|-36.158287601883|-36.158287601883|-36.158287601883|-36.158287601883|-36.158287601883|-36.158287601883|-36.170146401054|-36.170146401054|-36.34865331371|-36.34865331371|-36.534335769099|34.476909283173||34.476909283173|34.476909283173|34.476909283173|34.476909283173|34.476909283173|34.476909283173|34.476909283173|34.476909283173|34.476909283173|34.476909283173||34.476909283173|34.476909283173|34.476909283173|34.476909283173|34.476909283173|34.476909283173|34.476909283173|34.040176209887|-36.02199014397|-36.02199014397|-36.02199014397|-36.02199014397|-36.02199014397|-36.02199014397|-36.02199014397|-36.02199014397|-36.02199014397||-36.02199014397|-36.349244369087|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997||-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-36.995985452997|-37.814428162428|34.997528517868|34.997528517868|34.578362213932|-36.75426314632|-36.75426314632|-36.75426314632|-36.75426314632|-36.75426314632|-36.75426314632|-36.75426314632|-36.75426314632|-36.75426314632|-36.75426314632|-36.75426314632|-36.75426314632|-36.943626862543|-37.189587361037|-37.300895539811|-37.300895539811|-37.300895539811|-37.300895539811
02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE|-7.2819628271361|6.612089756038|6.612089756038|6.612089756038||6.612089756038|6.612089756038|6.612089756038|6.612089756038|6.612089756038|6.612089756038|6.612089756038|6.612089756038|6.612089756038|6.612089756038|6.612089756038|6.612089756038|6.612089756038|6.612089756038|6.612089756038|6.612089756038|6.612089756038|6.5015217760163|6.2900122032143||6.2900122032143|6.2900122032143|6.2900122032143|6.2900122032143|6.2900122032143|6.2900122032143|5.4310649579234|-6.3026983502765|-6.3026983502765|-6.3026983502765|-6.3026983502765||-6.3026983502765|-6.3026983502765|-6.3026983502765|-6.3026983502765||-6.3026983502765|-6.3026983502765|-6.3026983502765|-6.3026983502765|-6.3026983502765|-6.3026983502765|-6.3026983502765|-6.3026983502765|-6.3026983502765|-6.3026983502765|-6.3026983502765|-6.3026983502765|-6.3026983502765|-6.3026983502765|-6.3026983502765|-6.3026983502765|-6.3026983502765|-6.3026983502765|-6.3026983502765||-6.3026983502765|-6.3026983502765|-6.3026983502765|-6.3660536875614|5.5387947049183|5.5387947049183|5.5387947049183|5.5387947049183|5.5387947049183|5.5387947049183|5.5387947049183|5.5387947049183|5.5387947049183|5.5387947049183|5.5387947049183|5.5387947049183|5.5387947049183|5.5387947049183|5.5387947049183|-5.508545090269|-5.508545090269|-5.508545090269|-5.508545090269|-5.508545090269|-5.508545090269|-5.508545090269|-5.508545090269|-5.508545090269|-5.508545090269|-5.508545090269|-5.508545090269|-5.508545090269|-5.508545090269|-5.5133614026958|-5.6337346990301|-5.6769275885372|-5.7185306528706|-5.8200339188729|-5.8772598494594|-5.9052889335492|-6.0669320941345|-6.2026466661444|-6.2504905124231|-6.4382340267547|-6.6002601070811|6.0234952737979|6.0234952737979|6.0234952737979|6.0234952737979|6.0234952737979|6.0234952737979|6.0234952737979|6.0234952737979|6.0234952737979|6.0222172262594|5.9174631969051|5.8688488934206|5.8688488934206|5.8688488934206|5.8362023651069|5.8362023651069|5.7230027317411||5.6575032471955|5.5895701248712|5.5365669020091|5.4915044354687|5.4915044354687|5.4915044354687|5.2919495157941|5.2340108736367|5.2340108736367|5.2340108736367|5.2269566173919|5.0915072621646|5.0072191227081|4.8520100369059|4.6112114603876|4.5398826339115|4.5398826339115|4.5398826339115|4.5398826339115|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|4.0162778352893|3.9591973330353|3.8079972825419|3.6467558613985||3.6467558613985|3.5113453723291|-4.1258900236889|-4.1258900236889|-4.1258900236889|-4.1258900236889|-4.1258900236889|-4.1258900236889|-4.1258900236889|-4.1902872867564||-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564||-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.1902872867564|-4.2314302862993|-4.4193668168244|-4.6189076416423|-4.6853418077286|-4.7520464223022|-4.9561627751583|-5.08740299344|-5.1504476401534|-5.4977198544836|4.6645780201647|4.5620900961466|4.5620900961466|4.4634331699552|4.1808258423476|-5.2537120193054|-5.2537120193054|-5.2537120193054|-5.2537120193054||-5.2537120193054|-5.2537120193054|-5.2537120193054|-5.2537120193054|-5.2537120193054|-5.2537120193054|-5.2537120193054|-5.2537120193054|-5.2537120193054|-5.4038243657803|-5.4989216202338|-5.6144129031057|-5.6635141630035|-5.6758493603447|-5.8481657705019|-5.9079119851534|-5.9411022321322|-5.9998358770585|-6.0874852071573|-6.0874852071573|-6.0874852071573|-6.0874852071573|-6.1444277642358|-6.1587045706591|-6.1587045706591|-6.1587045706591|-6.1587045706591|-6.1587045706591|-6.1587045706591|-6.1918202804267|-6.1918202804267
02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE|-2.9812626225888|-2.9812626225888|-2.9812626225888|-2.9812626225888||-2.9812626225888|-2.9812626225888|-2.9812626225888|-3.0214028869668|-3.0870643230057|-3.2318437465668|-3.2893597956764|-3.296510775472|-3.4025121613623|-3.5839022314417|-3.8165579808937|-4.0546200422431|-4.0811334217019|-4.1518148939287|-4.1679387137266|-4.3727318098117|-4.6893687170931|-4.9784096923347|-5.0752663443348||-5.1221236729911|-5.2695152653909|-5.4638559568432|-5.7212843219999|-5.934260359579|-6.4069559874068|-6.5783343118573|-6.7064602421549|-7.0460667926765|-7.6406298432854|-8.4873662562401||-8.7482681172349|5.9229862044993|5.9229862044993|5.9229862044993|5.9229862044993|5.9229862044993|5.9229862044993|5.9229862044993|5.092762398581|4.5597857632685|4.5268681608666|4.5268681608666|4.5268681608666|4.4306669896312|4.4306669896312|4.2321548676251|4.2321548676251|4.2321548676251|4.2321548676251|4.2321548676251|4.2321548676251|4.2321548676251|4.2321548676251|4.2321548676251||4.2321548676251|4.2321548676251|4.2321548676251|4.2321548676251|4.2321548676251|4.2321548676251|4.2321548676251|4.2321548676251|4.2321548676251|4.2321548676251|4.2321548676251|4.2321548676251|4.2321548676251|4.2321548676251|4.2321548676251|4.2321548676251|4.2321548676251|4.2321548676251|4.2321548676251|4.2321548676251|4.2321548676251|4.2321548676251|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|4.036026921439|3.7362181465418|3.7362181465418|3.6703311647079|3.4987012639202||-3.8831394578322|-3.8831394578322|-3.8831394578322|-3.8831394578322|-3.8831394578322|-3.8831394578322|-3.8831394578322|-3.8831394578322|-3.8831394578322|-4.0612661336643|-4.1432297816961|-4.1432297816961|-4.1730830129749|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.2689223471865||-4.2689223471865|-4.2689223471865|-4.2689223471865|-4.3301855889835|-4.3301855889835|-4.3301855889835|-4.3301855889835|-4.4642950790766|-4.5287667929732|-4.5950964887499||-4.903440497491|-5.051044991914|-5.2167165978127|-5.2913018711599|-5.5279241676896|-5.756654712422|-5.9021749830179|-5.9021749830179|-5.9021749830179|-5.9021749830179|-5.9021749830179|-5.9021749830179|-6.329833359181|-6.9164815022539|-7.589062619429|-7.9715141192864|-8.0475158576381||-8.423223098584|-9.0164700442641|4.9460395579239|4.9460395579239|4.9460395579239|4.9460395579239|4.9460395579239|4.9460395579239|4.9460395579239|4.9460395579239|4.1239327329949|3.96446404397|3.0061739327655|3.0061739327655|3.0061739327655|3.0061739327655|3.0061739327655|2.6115044357761|2.265482624635|1.9983140056497|1.9531267158594|1.8964358383079|1.8964358383079|1.8964358383079|1.8964358383079||1.8964358383079|1.8964358383079|-2.7188286521274|-2.7188286521274|-2.7188286521274|-2.7188286521274|-2.7188286521274|-2.7188286521274|-2.7188286521274|-2.7188286521274|-2.7188286521274|-2.7188286521274|-2.7188286521274|-2.7188286521274|-2.7188286521274|-2.8111572531132|-2.8111572531132|-2.8111572531132|-2.9332240685871|-2.9332240685871|-2.9332240685871|-2.9332240685871|-2.9332240685871|-2.9332240685871|-2.9332240685871|-2.9332240685871|-2.9332240685871|-2.9332240685871|-2.9332240685871|-2.9332240685871|-3.162226748141
02140|50977|/equities/catasys-inc|R2000GROWTH|-0.0079837722590344||-0.0079837722590344|-0.0079837722590344|||-0.0079837722590344|||||||-0.0079837722590344|||||-0.0079837722590344|-0.0079837722590344||||||-0.0079837722590344|||||-0.0079837722590344||-0.0079837722590344|-0.0079837722590344||-0.0079837722590344||-0.0079837722590344|-0.0079837722590344|-0.0079837722590344|-0.0079837722590344|||||-0.0079837722590344|-0.0079837722590344||||-0.0079837722590344|-0.0079837722590344|-0.0079837722590344|-0.0079837722590344|-0.0079837722590344|-0.0079837722590344||-0.0079837722590344|-0.0079837722590344|-0.0088597469547637||||-0.0098330521722408|-0.010914502413882|-0.012116113793483|||-0.013451237548596|-0.01493470838761|-0.016583009319848||-0.018414454800112|-0.020449394222628||-0.022710438025423|-0.025222708917418|-0.028014121019634|-0.031115690022097||-0.034561877802611|-0.038390975336515|-0.042645528151965|-0.04737280905802|-0.052725343406471|-0.058394825992556|-0.065005362212077|-0.071905958022368|-0.081856619995118|-0.095416558078985|-0.095416558078985|-0.095416558078985|-0.095416558078985|-0.095416558078985|-0.095416558078985|-0.095416558078985|-0.095416558078985|-0.095416558078985|-0.095416558078985|-0.095416558078985|-0.095416558078985|-0.095416558078985|-0.095416558078985|-0.095416558078985|-0.095416558078985|-0.095832842207135|-0.097878712995795|-0.10375412566264|-0.10917125087287|-0.11519027888422|-0.12237808786769|-0.13397565244457|-0.14476183742639|-0.1507909295499|-0.15693992080122|-0.16116657793058|-0.16462952887331|-0.17147169957216|-0.17276855533631|-0.18839006212503|-0.19972229038015|-0.22191365597794|-0.23884295303815|-0.25660328095648||-0.28582031128575|-0.30452256895623|-0.33360840529227|-0.3583982305397|-0.36186448224586|-0.36186448224586|-0.38851053578933|-0.41406170748759|-0.54490189383249|-0.57484099908914|-0.59110115409292|-0.59110115409292|-0.59110115409292|-0.59110115409292|-0.59110115409292|-0.59110115409292|-0.59110115409292|-0.59110115409292|-0.59110115409292|-0.59110115409292|-0.66190128128172|-0.66923476866485|-0.67444371762795|-0.67444371762795|-0.67444371762795|-0.67444371762795|-0.67444371762795|-0.67444371762795|-0.67444371762795|-0.67444371762795|-0.67444371762795|-0.67444371762795|-0.67444371762795|-0.67444371762795|-0.67444371762795|-0.67444371762795|-0.68697635037946|-0.70291817302226|-0.72802574893633|-0.76572862058656||-0.80039954829089|-0.80039954829089|-0.81920503795006|-0.88488338026579|-0.93429263138303|-1.2400140586112|-1.2773378030696|-1.4794975934468|-1.531108478489|-1.5717871760687||-1.5910079783158|-1.6282311552053|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815||1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.4015130942815|1.3844773158313|1.3844773158313|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299||1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|1.3755516633299|-1.6665193573929|-1.6665193573929|-1.6665193573929|-1.6665193573929|-1.6665193573929|-1.6665193573929|-1.6665193573929|-1.6665193573929|-1.6665193573929|-1.6665193573929|-1.6665193573929|-1.6665193573929
02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE|-4.37632092749|-4.4106566697902|-4.487262874902|-4.6302366058702||-4.7572627907191|-4.7997364076413|-5.0088736649396|-5.1756929154796|-5.2119313076251|-5.3215678086009|-5.3672976880301|-5.6364419359884|-5.7395564602722|-5.7395564602722|-5.7395564602722|-5.7395564602722|-5.9189517284885|-5.9309460350159|-6.0394958862864|-6.1904954787982|-6.3134229306512|-6.3134229306512|-6.3134229306512||-6.5621365313323|-6.6463074689212|-6.7650749159193|-7.0643516941247|-7.0643516941247|-7.1261517652072|-7.2007740745056|-7.2238443974938|-7.2238443974938|-7.2238443974938|-7.2238443974938||-7.2238443974938|-7.6112161349682|-7.913017797407|-7.9205752478005||-8.1461946551404|-8.1485497757683|-8.4517280256908|-8.4517280256908|-8.7813642462272|-9.112904862141|-9.4557996365488|-10.228205293755|-10.650222507163|-10.660091761135|-11.447090920897|6.8297117163195|6.8297117163195|6.8297117163195|6.8297117163195|6.8297117163195|6.8297117163195|6.8297117163195|6.8297117163195||6.8297117163195|6.8297117163195|6.8297117163195|6.0511421776424|6.0511421776424|-9.6435895756752|-9.6435895756752|-9.6435895756752|-10.319499315583|-10.502243745949|-11.220420136083|-11.712411260195|-11.85061100921|-11.85061100921|-12.551278421183|-12.720465047381|-12.950783101741|-13.649225967928|-13.964406721906|-14.341074459107|-14.689213642798|-14.689213642798|-14.689213642798|-14.689213642798|-14.689213642798|-14.689213642798|-14.689213642798|-14.689213642798|-14.689213642798|-15.309182345066|-15.309182345066|-15.309182345066|-15.309182345066|-15.309182345066|-15.590202794245|-15.72688860752|-15.72688860752|-15.72688860752|-15.72688860752|-15.72688860752|-15.72688860752|-15.72688860752|-15.967654067695|-16.008504795167|-16.247227641314|-16.644143204701|-16.644143204701|-16.644143204701|-16.644143204701|-16.644143204701|-16.72054688726|-16.72054688726|-17.051718895017|-17.39242086629|-17.725178932921|-17.834643549143|-18.22293778969|-18.867708116915|-19.110786709682|-19.634208080388|-20.355786188021|-20.356940542741||-21.226155372773|-21.684617409347|-22.447353028852|-23.198436895563|-24.22444022094|-24.562711852511|-24.67590273058|-24.981668770706|-27.084076895091|-28.78675250408|-29.213674891105|-29.213674891105|-29.359598739783|-29.359598739783|-29.441777131999|-30.379751627142|-32.061946701666|-32.456167654585|-32.456167654585|-32.456167654585|-32.456167654585|-34.679074769099|-34.758972809137|-36.14168121795|-38.243423064331|-40.63995868164|-42.860710583326|-44.290990983259|-44.290990983259|-46.68221331836|-48.262457966818|-50.944953733035|-54.812412963174|-54.812412963174|28.647390889211|28.647390889211|26.710112547045|26.710112547045|19.74150442985|14.641937625709||13.021553344531|11.561992030456|10.586656177751|10.586656177751|10.586656177751|10.019351734841|-12.889599060077|-12.889599060077|-12.889599060077|-12.889599060077||-12.889599060077|-12.889599060077|-12.889599060077|-12.889599060077|-12.889599060077|-12.889599060077|-12.889599060077|-12.889599060077|-12.889599060077|-12.889599060077|-12.889599060077|-12.889599060077|-12.889599060077|-12.889599060077|-12.889599060077|-12.889599060077|-12.889599060077||-12.889599060077|-12.889599060077|-13.3845769289|-13.52822095706|-13.52822095706|-14.174423078187|-14.950558878192|-15.663732397566|-16.073280294747|-16.113703796416|-16.113703796416|-16.801448262565|-17.061609070425|-17.53067693989|-18.149485645533|-18.149485645533|-18.149485645533|-18.891028944917|-19.712698265653|-20.556331895834|-20.677035410146|-21.341150264982|-22.332389492728|-23.107099686439|-24.101821963848||-24.138602471721|-24.138602471721|-24.161681858617|-24.161681858617|-24.161681858617|-24.906313172003|-25.145348644941|-26.412608995138|-27.599522743327|-27.599522743327|-28.979468992134|-32.242743574668|-34.83720364735|-38.016137495808|-38.779885918092|-41.662095023737|-43.677350755487|-43.677350755487|-43.677350755487|-43.677350755487|-45.283723561801|-45.548581035974|-48.362867364223|-53.404320832685|-53.622599094659|-58.385666389763|-67.218796115783|-71.376538895858|-71.376538895858|-72.54893180981|-73.57242491129
02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE|13.315809024043|13.315809024043|13.315809024043|13.315809024043||13.315809024043|13.315809024043|13.315809024043|13.315809024043|13.315809024043|13.315809024043|13.315809024043|13.315809024043|13.315809024043|13.315809024043|13.315809024043|13.315809024043|13.315809024043|13.315809024043|13.315809024043|13.315809024043|13.315809024043|13.05812068854|12.854582562997||12.854582562997|12.854582562997|-13.991443618442|-13.991443618442|-13.991443618442|-13.991443618442|-13.991443618442|-13.991443618442|-13.991443618442|-13.991443618442|-13.991443618442||-13.991443618442|-13.991443618442|-14.194381961453|-14.30153588148||-14.774484463224|-15.493038411151|14.228520929207|14.228520929207|14.228520929207|14.228520929207|14.105301233784|13.977000603693|13.869384378876|13.741893391571|13.447104247369|13.212287885125|13.081884663502|13.081884663502|13.081884663502|13.081884663502|12.804949541003|-13.964004989362|-13.964004989362||-13.964004989362|-13.964004989362|-13.964004989362|-13.964004989362|-13.964004989362|-14.211116680278|-14.256796396191|-14.493662927344|-14.526847624994|-14.72129342612|-14.72129342612|-14.776942545136|-14.903343196219|-14.903343196219|-14.981047890259|-15.006007338837|-15.006007338837|-15.145563338946|-15.16395963425|-15.246677173448|-15.369974521876|-15.625544287629|-15.628031458121|-15.628031458121|-15.628031458121|-15.628031458121|-15.628031458121|-15.628031458121|-15.647257184167|-15.690039016358|-15.690039016358|-15.690039016358|-15.690039016358|-15.740043217994|-15.764509208839|-15.806554220166|-15.887208985483|-15.887208985483|-15.887208985483|-15.887208985483|-15.887208985483|-16.035504840523|-16.035504840523|-16.118060719868|-16.149303044679|-16.149303044679|-16.188830869437|-16.188830869437|-16.366060323822|-16.366060323822|-16.366060323822|-16.366060323822|-16.519514656215|-16.519514656215|-16.519514656215|-16.519514656215|15.032885884892|15.032885884892|15.032885884892|15.032885884892|15.032885884892|15.032885884892||15.032885884892|15.032885884892|15.032885884892|15.032885884892|15.032885884892|15.032885884892|14.788583079991|14.788583079991|14.788583079991|14.788583079991|14.788583079991|14.788583079991|14.788583079991|-15.930013907437|-15.930013907437|-15.930013907437|-15.930013907437|-15.930013907437|-15.930013907437|-15.930013907437|-15.930013907437|-16.070015073357|-16.377516773606|-16.443795270097|-16.443795270097|-16.443795270097|-16.542290565154|-16.542290565154|-16.542290565154|-16.542290565154|-16.632738865153|-16.632738865153|-16.632738865153|-16.726072440815|-16.726072440815|-16.726072440815|-16.726072440815|-16.726072440815|-16.726072440815|-16.726072440815||-16.726072440815|-16.726072440815|-16.726072440815|-16.726072440815|-16.726072440815|-16.726072440815|-16.726072440815|-16.726072440815|-16.726072440815|-16.726072440815||-16.749456366688|-16.749456366688|-16.749456366688|-16.749456366688|-16.749456366688|-16.749456366688|-16.749456366688|-16.749456366688|-16.749456366688|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364||-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.10588668364|-17.502096160449|-17.58399527183|-17.710426696912|-17.710426696912|-17.941164461694|-17.941164461694|-17.941164461694||-18.268899313121|-18.268899313121|-18.480715185966|-19.056382716326|-19.095466892131|-19.095466892131|-19.095466892131|-19.095466892131|-19.285517683965|-19.360020839883|-19.65057798195|-19.979921316089|-19.979921316089|-19.979921316089|-20.239656888631|-20.239656888631|-20.321724215246|-20.405949582763|-20.48711595503|-20.518550872444|-20.889223734139|-20.962763822581|-20.962763822581|-20.962763822581|-20.962763822581|-22.328126417824|-23.329785496153|-23.329785496153|-23.451359235262|-23.451359235262|-23.451359235262
02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.81007048602015||0.81007048602015|0.81007048602015|0.80794497458041|0.8012499779231|0.79361108605141|0.7924456702788|0.79198963963537|0.78942424308552|0.78942424308552|0.78576582285314|-0.75750065794821|-0.75750065794821|-0.75750065794821|-0.76805631376235|-0.77811255562005|-0.78220282779466|-0.78636146901196||-0.79467387462264|-0.79961541918258|-0.80528935157966|-0.8135326268906|-0.82523070139296|-0.84039714359216|-0.84039714359216|-0.87016907028548|-0.87765380546625|-0.87765380546625|-0.88550419724842|-0.89589911607527|-0.90681012038415|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127||-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.91689851335127|-0.92223170125307|-0.93419077025322|-0.95821196421945|-0.97991330408348|-0.99049172054708|-0.99049172054708|-1.0060638106039|-1.0060638106039|-1.0164986954983|-1.0334151935639|-1.0474891311661|-1.063192912599|-1.063192912599|-1.063192912599|0.89391585991123|0.89391585991123|0.89391585991123|0.89391585991123|0.89391585991123|0.89391585991123|0.89391585991123|0.89391585991123|0.89391585991123|0.89391585991123
02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE|13.571416141452|13.571416141452|13.314906758138|13.026007301353||12.883341664234|12.656414942648|12.656414942648|12.656414942648|12.656414942648|12.656414942648|12.433968520344|12.433968520344|12.087510939219|12.087510939219|12.07613693285|12.07613693285|12.07613693285|12.07613693285|12.07613693285|12.07613693285|12.07613693285|11.68524100556|11.68524100556||11.68524100556|11.68524100556|11.68524100556|-12.699115691372|-12.699115691372|-12.699115691372|-12.699115691372|-12.699115691372|-12.699115691372|-12.699115691372|-12.792906003736||-12.875642883364|-12.875642883364|-12.883492429592|-13.025269622645||-13.048632324892|-13.232647248062|-13.455583078292|12.473768863226|12.381410026048|12.220455434029|11.961060976656|11.884790817535|11.775117414567|11.568041767647|-12.55596609522|-12.55596609522|-12.55596609522|-12.55596609522|-12.55596609522|-12.55596609522|-12.55596609522|-12.55596609522|-12.55596609522||-12.55596609522|-12.55596609522|-12.55596609522|-12.55596609522|-12.55596609522|-12.55596609522|-12.648295089151|-13.194217174743|11.839546929791|11.839546929791|11.800885265618|11.68737243894|11.624858106543|11.26206484257|-12.215815320872|-12.215815320872|-12.215815320872|-12.215815320872|-12.215815320872|-12.215815320872|-12.215815320872|-12.389795055282|-12.424166774631|-12.533051437669|-12.584194814595|-12.584194814595|-12.584194814595|-12.584194814595|-12.584194814595|-12.586317903342|-12.586317903342|-12.586317903342|-12.586317903342|-12.691398822896|-12.691398822896|-12.710443509544|-12.776815534659|-12.989449899537|-13.006913606451|-13.006913606451|-13.065324184562|-13.065324184562|-13.065324184562|-13.127778426801|-13.127778426801|-13.127778426801|-13.127778426801|-13.127778426801|-13.127778426801|-13.127778426801|-13.127778426801|-13.127778426801|-13.127778426801|-13.127778426801|-13.127778426801|-13.127778426801|12.289882919483|12.103322339599|12.103322339599|12.103322339599|12.103322339599|12.103322339599||12.103322339599|12.103322339599|12.103322339599|12.103322339599|12.103322339599|12.103322339599|11.816092887937|11.816092887937|11.816092887937|11.816092887937|11.816092887937|11.816092887937|11.816092887937|11.816092887937|11.784132816908|11.784132816908|11.784132816908|11.715980532563|11.678089409842|11.600599003913|11.542121981563|11.542121981563|11.542121981563|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052||11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052|11.473126241052||11.380073728918|11.315637154446|11.227375131035|10.886527649986|10.568780546307|10.370034249755|10.247815962337|10.215019625596|10.215019625596|10.215019625596|10.215019625596|10.215019625596|10.209468604817|10.209468604817|10.077692881441|-10.912881783367|-10.912881783367||-10.912881783367|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415||-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-10.972185785415|-11.006039865417|-11.213377696057|-11.227085888143|-11.417883881517|-11.417883881517|-11.634621636597|-11.634621636597|-11.644947017263|-11.830499553646|-11.830499553646|-11.830499553646|-12.431429994117|-12.431429994117|-12.431429994117
02145|942478|/equities/great-western-bancorp-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE|78.729357589189|78.729357589189|78.729357589189|78.729357589189||78.729357589189|78.729357589189|78.729357589189|78.729357589189|78.729357589189|78.729357589189|78.729357589189|78.729357589189|78.729357589189|78.729357589189|78.729357589189|78.729357589189|78.729357589189|66.484069098298|66.484069098298|66.229490161021|66.229490161021|63.927220675055|63.927220675055||63.927220675055|63.927220675055|63.229413081876|62.502079189957|62.502079189957|62.502079189957|-69.601833099481|-69.601833099481|-69.601833099481|-69.601833099481|-69.601833099481||-69.601833099481|-69.601833099481|-69.601833099481|-69.601833099481||-69.601833099481|-69.601833099481|-69.601833099481|-69.601833099481|-69.601833099481|-69.601833099481|-69.601833099481|-69.601833099481|-69.601833099481|-69.601833099481|-69.601833099481|-69.695033887735|-69.695033887735|-69.695033887735|-69.695033887735|-70.964576142487|-72.47552955753|-73.502252241046|-74.182502371371||-74.520833552215|-75.169768400031|-76.009273391121|-79.066414149992|-79.286168062791|-79.286168062791|-79.286168062791|-79.703964193777|-82.132181759362|-84.623536237616|-86.335596226474|-86.633996485362|-91.264442336437|-93.535492671725|-94.861380220781|-98.382502901697|-99.73567819615|-99.73567819615|-99.73567819615|-105.16973039861|-114.69970535962|140.58226792318|-152.91727052364|-152.91727052364|-152.91727052364|-152.91727052364|-152.91727052364|-152.91727052364|-152.91727052364|-152.91727052364|-152.91727052364|-152.91727052364|-152.91727052364|-152.91727052364|-152.91727052364|-152.91727052364|-152.91727052364|-154.18714889589|-157.36338905234|-157.36338905234|-157.36338905234|-157.36338905234|-157.36338905234|-157.36338905234|-157.36338905234|-157.36338905234|-157.36338905234|-157.36338905234|-157.36338905234|-157.36338905234|-157.36338905234|-158.05681381114|-166.62373436698|157.43352064801|157.43352064801|157.43352064801|157.43352064801|157.43352064801|157.43352064801|157.43352064801|157.43352064801|157.43352064801||157.43352064801|157.43352064801|157.43352064801|154.40651633687|153.39245001999|153.39245001999|152.05260051321|149.69761364803|148.4687204664|147.58673120263|144.25414472954|142.59182873188|141.92480363248|140.74445098222|140.74445098222|140.74445098222|140.74445098222|140.74445098222|-138.07749223557|-138.07749223557|-138.07749223557|-138.07749223557|-138.07749223557|-138.51968291766|-138.51968291766|-139.70146416036|-139.80020707144|-139.80020707144|-142.02133976633|-143.69510816883|-143.69510816883|-143.69510816883|-144.92951641426|-146.06843969938|-146.88493964536|-147.34108911469|-148.60396518657|-148.83301141472|-149.49973697365|-151.02936473527||-151.02936473527|-151.60316038836|-155.03521508766|-155.03521508766|-155.03521508766|-155.03521508766|-156.4357995942|-156.63021918964|-156.63021918964|-156.63021918964||-156.63021918964|-156.63021918964|-156.63021918964|-156.63021918964|-156.63021918964|-156.78904657835|-156.78904657835|-158.42458778481|142.48509923116|142.48509923116|142.48509923116|142.48509923116|142.48509923116|142.48509923116|142.48509923116|142.48509923116|142.48509923116||142.48509923116|142.48509923116|142.48509923116|141.43366864777|141.43366864777|141.43366864777|141.43366864777|141.43366864777|141.43366864777|141.43366864777|141.43366864777|141.43366864777|141.43366864777|140.9584609326|140.9584609326|136.11145096976|127.40777080543|126.70131967341|125.80934480604|125.80934480604|125.80934480604|125.80934480604|125.80934480604|119.33338201241|119.2753420901||119.2753420901|118.30172096943|118.30172096943|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.09925946437|-135.21695443483|-135.44292262808|-135.44292262808|-135.44292262808|-136.95348602773|-136.95348602773|-138.68165224395|-138.95127972852|129.59533729459
02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE|62.63569472315|62.564485157883|62.179708257159|61.333992179721||60.497775802446|60.496661156457|60.496661156457|60.496661156457|60.496661156457|59.166010069433|59.166010069433|59.166010069433|59.166010069433|59.166010069433|59.166010069433|59.166010069433|59.166010069433|59.166010069433|59.166010069433|59.166010069433|59.166010069433|59.166010069433|59.166010069433||59.166010069433|59.166010069433|59.166010069433|59.166010069433|59.166010069433|59.166010069433|59.166010069433|59.166010069433|59.166010069433|59.166010069433|59.166010069433||59.166010069433|59.166010069433|59.166010069433|59.166010069433||59.166010069433|59.166010069433|59.166010069433|58.186412150073|58.186412150073|58.186412150073|57.624210742285|57.624210742285|56.638910525623|56.638910525623|56.638910525623|56.638910525623|56.638910525623|56.638910525623|56.638910525623|56.638910525623|56.638910525623|56.638910525623|56.638910525623||56.638910525623|56.638910525623|56.638910525623|56.638910525623|56.638910525623|56.638910525623|56.638910525623|56.638910525623|56.638910525623|56.638910525623|56.638910525623|56.638910525623|56.638910525623|56.638910525623|56.638910525623|56.087121585544|54.85827092368|54.85827092368|54.85827092368|54.85827092368|54.85827092368|-60.544114353222|-60.544114353222|-60.544114353222|-60.544114353222|-60.544114353222|-60.544114353222|-60.544114353222|-60.544114353222|-60.544114353222|-60.544114353222|-60.544114353222|-60.544114353222|-60.544114353222|-60.544114353222|-60.544114353222|-60.544114353222|-60.544114353222|-60.620698472063|-60.620698472063|-62.378554154546|-64.031726414529|-64.079696185686|-65.121328679828|-65.729254554939|-67.397222756491|-67.548891331472|-68.849600767336|61.714064875696|61.714064875696|61.488400873712|61.487433015039|61.487433015039|61.233538480522|60.317242685844|60.317242685844|60.317242685844|60.317242685844|60.317242685844|60.317242685844|60.317242685844|60.317242685844||60.317242685844|60.317242685844|60.317242685844|60.317242685844|60.317242685844|60.317242685844|60.317242685844|60.317242685844|60.317242685844|60.317242685844|60.317242685844|60.317242685844|60.317242685844|60.317242685844|60.317242685844|60.317242685844|60.317242685844|60.317242685844|60.317242685844|60.317242685844|60.317242685844|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261|60.05849800261||59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655||59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655|59.203993811655||59.203993811655|59.203993811655|59.203993811655|59.203993811655|58.484149573821|58.484149573821|57.410880219692|56.312710634139|56.312710634139|56.312710634139|56.06010473028|56.06010473028|55.162340564366|53.627043850814|52.882826628061|52.03314083348|51.207380594261|48.107693898951|-56.3022792963|-56.3022792963|-56.3022792963|-56.3022792963|-56.3022792963|-56.3022792963|-56.3022792963||-56.3022792963|-56.3022792963|-56.3022792963|-56.3022792963|-56.3022792963|-56.3022792963|-56.3022792963|-56.3022792963|-56.3022792963|-56.3022792963|-58.17533534428|-58.17533534428|-58.17533534428|-58.17533534428|-58.17533534428|-58.17533534428|-58.17533534428|-58.17533534428|-58.17533534428|-58.17533534428|-58.284856812705|-58.284856812705|-58.407425156953|-59.052478151069|-59.052478151069|-59.052478151069|-60.511270299058|-60.511270299058|-61.759190628375|-64.352155338222|-67.430728526573
02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE|4.1565874428342|4.1565874428342|4.1565874428342|4.1565874428342||4.1565874428342|4.1565874428342|4.1565874428342|4.1565874428342|4.1565874428342|4.1565874428342|4.1565874428342|4.1565874428342|4.1565874428342|4.1565874428342|4.1565874428342|4.1565874428342|4.1565874428342|4.1565874428342|4.1565874428342|4.1565874428342|4.1565874428342|4.1565874428342|4.1565874428342||4.1565874428342|4.1565874428342|4.1565874428342|4.1565874428342|4.1542366975755|4.1162186457284|4.0486874396677|3.853519101394|3.7585762556535|3.5955430706026|3.5955430706026||3.2050035485163|3.1428927589937|3.0143696124337|2.876455101148|-3.3757167229214|5.0553722912443|5.0553722912443|5.0553722912443|5.0553722912443|5.0298802045928|5.0298802045928|5.0298802045928|5.0298802045928|5.0298802045928|5.0298802045928|5.0298802045928|4.6450224086031|4.4385636413681|4.4385636413681|4.4385636413681|4.3566281888869|4.3332896038782|4.3332896038782|4.3332896038782||4.3332896038782|4.3332896038782|4.3332896038782|4.3332896038782|4.3332896038782|4.3332896038782|4.3332896038782|4.3332896038782|4.3332896038782|4.3332896038782|4.3332896038782|4.2839735953482|4.2839735953482|4.2839735953482|4.2839735953482|4.2839735953482|4.2839735953482|4.2839735953482|4.2839735953482|4.096789917397|4.096789917397|4.096789917397|4.096789917397|3.9246990012683|3.9246990012683|3.9246990012683|3.9246990012683|3.9246990012683|3.9246990012683|3.9246990012683|3.9246990012683|3.9246990012683|3.9246990012683|3.9246990012683|3.9246990012683|3.9246990012683|3.9246990012683|3.9246990012683|3.9246990012683|3.9246990012683|3.9246990012683|3.9246990012683|3.9246990012683|3.9246990012683|3.9246990012683|3.9246990012683|3.9246990012683|3.9246990012683|3.8846877733378|3.7861329730671|3.7861329730671|3.7861329730671|3.7861329730671|3.7163321010764|3.7163321010764|3.5894358679647|3.5767650512259|3.5767650512259|3.5097390443529|3.4541266973436|3.4541266973436|3.4541266973436||3.4541266973436|3.4541266973436|3.4541266973436|3.4541266973436|3.4541266973436|3.4541266973436|3.4527402163151|3.4527402163151|3.4527402163151|3.4527402163151|3.0891860997277|3.0891860997277|3.0891860997277|3.0891860997277|3.0891860997277|3.0891860997277|3.0891860997277|3.0891860997277|3.0891860997277|3.0198930673685|2.7825580076237|2.7825580076237|2.7825580076237|2.7825580076237|2.7825580076237|2.7825580076237|2.7825580076237|2.7774420241901|2.7774420241901|2.7774420241901|2.7774420241901|2.7774420241901|2.7774420241901|2.7774420241901|2.7774420241901|2.7774420241901|2.7774420241901|2.7774420241901|2.7774420241901|2.1231064621151||2.1231064621151|2.1231064621151|2.1231064621151|2.1231064621151|2.1231064621151|2.1231064621151|2.1231064621151|2.1231064621151|2.1231064621151|2.1231064621151||2.1231064621151|2.1231064621151|2.1231064621151|2.1231064621151|2.1231064621151|2.1231064621151|2.1231064621151|2.1231064621151|2.1231064621151|-3.0739284183735|-3.0739284183735|-3.0739284183735|-3.0739284183735|-3.0739284183735|-3.0739284183735|-3.0739284183735|-3.0739284183735||-3.0739284183735|-3.0739284183735|-3.0739284183735|-3.0739284183735|-3.0739284183735|-3.0739284183735|-3.0739284183735|-3.0739284183735|-3.1178760160069|-3.1531280578219|-3.1531280578219|-3.1531280578219|-3.257875541961|-3.2672216937673|-3.3460071054667|-3.3460071054667|-3.3489930758873|-3.3489930758873|-3.3489930758873|-3.4132810842108|-3.5224691313786|-3.5224691313786|-3.5224691313786|-3.5224691313786|-3.5224691313786||-3.5312768797391|-3.6585298821124|-3.8376998288535|-3.8957997872988|-3.9769065263712|-4.086239185912|-4.2678656544758|-4.4862063357646|-5.5528070076103|-6.4648078264787|-6.5573198863747|-6.8626883003807|-6.8626883003807|-6.8626883003807|-6.8626883003807|-6.8626883003807|-6.8626883003807|-6.8626883003807|-6.8626883003807|-6.8626883003807|-6.8626883003807|-6.8626883003807|-6.8626883003807|-6.8626883003807|-6.8626883003807|-6.8626883003807|-6.8626883003807|-6.887038545884|-6.9679284668608|-6.9679284668608|-6.9679284668608
02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-12.25934176586|-12.25934176586|-12.25934176586|-12.25934176586||-12.486409954352|-12.486409954352|-12.830703852337|-12.830703852337|-12.830703852337|-12.830703852337|-12.830703852337|10.005827807786|10.005827807786|10.005827807786|10.005827807786|10.005827807786|10.005827807786|10.005827807786|10.005827807786|10.005827807786|10.005827807786|9.6255378303731|9.6255378303731||9.5644865099815|9.2360963362486|8.7545513067014|7.8325571388412|-9.4706888080186|-9.4706888080186|-9.4706888080186|-9.4706888080186|-9.4706888080186|-9.5004872614086|-9.598278402539||-9.598278402539|-9.7026760040079|-9.8835285966434|-9.9672544074101||-10.071179653307|-10.071179653307|-10.071179653307|-10.071179653307|-10.283533229983|-10.914480940673|-11.218034656151|-11.478494440299|-11.802615680939|-12.250406837735|-12.551840941413|-12.835378452919|-12.983224571157|-12.983224571157|-12.983224571157|-12.983224571157|-13.095249110249|-13.646110196674|-13.91274725781||-13.91274725781|-13.91274725781|-13.91274725781|-13.91274725781|-14.125922366254|-14.125922366254|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.880180471556|11.864623762227|11.864623762227|10.985693111527|10.081226383037|10.081226383037|10.081226383037|9.9341401903573|9.6479337313378|9.5521851167281|9.5521851167281|9.5521851167281|9.5521851167281|9.5521851167281|9.5521851167281|9.5521851167281|9.5521851167281|9.5521851167281|9.5521851167281|9.5521851167281|9.5521851167281|9.5521851167281|9.5521851167281|-10.895442150488|-10.895442150488|-10.895442150488|-10.895442150488|-10.895442150488||-10.895442150488|-10.895442150488|-10.895442150488|-10.895442150488|-10.895442150488|-10.895442150488|-10.895442150488|-10.895442150488|-10.895442150488|-10.895442150488|-10.895442150488|-10.895442150488|-10.895442150488|-10.895442150488|-10.895442150488|-11.191146530989|-11.563596423338|-11.628979135299|-11.747021384531|-11.908544899865|-11.908544899865|-11.949496365592|10.028615933569|10.028615933569|10.028615933569|10.028615933569|10.028615933569|9.8423510987575|9.5330624005326|9.4661264186708|9.4661264186708|9.4661264186708|9.2651125331287|9.2326990574155|9.2326990574155|9.2326990574155|9.2263317074548|8.9498022360019|8.8900472634823|8.8139520214433||8.7974584418794|8.5573193828711|8.5573193828711|8.5573193828711|8.5573193828711|8.5573193828711|8.5573193828711|8.5573193828711|7.5166822460673|7.5166822460673||7.5166822460673|7.5166822460673|7.5166822460673|7.5166822460673|7.5166822460673|7.5166822460673|7.5166822460673|7.3709096883283|7.3709096883283|6.893449568588|6.5458858419763|6.5458858419763|6.5458858419763|5.8521176895948|5.6690752596162|4.5038332002837|4.5038332002837||4.5038332002837|-6.188116389971|-6.188116389971|-6.188116389971|-6.188116389971|-6.188116389971|-6.188116389971|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723||-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.3957812516723|-6.460195319745|-6.460195319745|-6.5046617111597|-6.7924016141266|-7.1365574624109|-7.2901324933899|-7.2901324933899|-7.594591850057|-8.0406577785972|-8.0807308576906|-8.3880341475103|-8.7893198328054|-8.7893198328054|-8.7893198328054|-9.1864666228864|-9.2966293234928|-9.5859774107517|-9.6610860553915|-9.8428733313012|-9.8647407271963|-9.8647407271963|-9.8647407271963|-10.088600977538|-10.299556529387|-10.471981424505
02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE|12.024820913615|11.977523342042|11.795146286991|11.795146286991||11.795146286991|11.795146286991|11.795146286991|11.464051260448|11.419778998137|11.024999388324|10.850656053629|10.850656053629|10.850656053629|10.850656053629|10.850656053629|10.850656053629|10.639609312227|10.639609312227|10.639609312227|10.639609312227|10.639609312227|10.639609312227|10.639609312227||10.639609312227|10.639609312227|10.639609312227|-11.616304258409|-11.616304258409|-11.616304258409|-11.616304258409|-11.616304258409|-11.787415932619|-12.041727702666|-12.041727702666||-12.041727702666|-12.041727702666|-12.041727702666|-12.041727702666||-12.136251340151|-12.136251340151|-12.136251340151|-12.136251340151|-12.136251340151|-12.136251340151|-12.136251340151|10.733019964709|10.733019964709|10.733019964709|10.733019964709|10.733019964709|10.733019964709|10.733019964709|10.583355100965|10.319006292926|10.166026124378|10.166026124378|10.111482395827||10.111482395827|9.8247025963324|9.6393922696133|9.5957003858378|9.5957003858378|9.4575453199383|9.4575453199383|9.4575453199383|9.4575453199383|9.4575453199383|9.4575453199383|9.4575453199383|9.1722726730766|8.7925253872808|-10.217204398159|-10.217204398159|-10.217204398159|-10.217204398159|-10.217204398159|-10.217204398159|-10.217204398159|-10.217204398159|-10.217204398159|-10.217204398159|-10.217204398159|-10.217204398159|-10.217204398159|-10.283091602801|-10.283091602801|-10.414268981615|-10.58662770903|-10.58662770903|-10.588753262228|-10.607548887082|9.1276862393828|9.1276862393828|9.1276862393828|9.1276862393828|9.1276862393828|9.1276862393828|9.1276862393828|9.1276862393828|9.1276862393828|9.1276862393828|8.9329459356933|8.9329459356933|8.9043072680925|8.9043072680925|8.9043072680925|8.9043072680925|8.9043072680925|8.9043072680925|8.9043072680925|8.9043072680925|8.9043072680925|8.9043072680925|8.9043072680925|8.9043072680925|8.9043072680925|8.9043072680925|8.9043072680925|8.9043072680925||8.8647022225564|8.6519908878177|8.6519908878177|8.593601223823|8.4240009486637|7.9450011981816|-8.8588894362935|-8.8588894362935|-8.8588894362935|-8.8588894362935|-8.8588894362935|-8.8588894362935|-8.8588894362935|-8.8588894362935|-8.8588894362935|-8.8588894362935|-8.8588894362935|-8.8588894362935|-8.8588894362935|-8.9273773824384|-9.3568083351641|-9.4467019535482|-9.4467019535482|-9.4467019535482|-9.4467019535482|-9.4467019535482|-9.4467019535482|-9.4467019535482|-9.4467019535482|-9.4467019535482|-9.4467019535482|-9.4467019535482|-9.4984188657689|-9.4984188657689|-9.4984188657689|-9.4984188657689|-9.4984188657689|-9.4984188657689|-9.4984188657689|-9.4984188657689||-9.4984188657689|-9.4984188657689|-9.4984188657689|-9.6246322108296|-9.6586672518679|-9.6586672518679|-9.6586672518679|8.4354925105336|8.4354925105336|8.4354925105336||8.4354925105336|8.4354925105336|8.2745704412169|8.2745704412169|7.9464143175778|7.9464143175778|7.5265715805356|7.3197742836101|7.3197742836101|7.3197742836101|7.3197742836101|7.3197742836101|7.3197742836101|7.3197742836101|7.3197742836101|7.3197742836101|7.3197742836101||7.3197742836101|7.3197742836101|7.3197742836101|7.3197742836101|7.3197742836101|7.3197742836101|7.3197742836101|7.3197742836101|7.1980823826374|7.1680971595514|-8.3339717734576|-8.3339717734576|-8.3339717734576|-8.3339717734576|-8.3339717734576|-8.3339717734576|-8.3339717734576|-8.3339717734576|-8.5192004144099|-8.5192004144099|-8.5192004144099|-8.5192004144099|-8.5192004144099|-8.5192004144099|-8.5192004144099||-8.5192004144099|-8.5192004144099|-8.5192004144099|-8.5192004144099|-8.5192004144099|-8.5192004144099|-8.5192004144099|-8.5192004144099|-8.5517006383899|-8.9928670179582|-9.8998523566167|8.6174036855505|8.6174036855505|8.6174036855505|8.5669178338461|8.5669178338461|8.4960537322818|-9.5054209452179|-9.5054209452179|-9.5054209452179|-9.5054209452179|-9.5054209452179|-9.5054209452179|-9.5054209452179|-9.5054209452179|-9.5054209452179|-9.5771342097948|-9.5815159584892|-9.5815159584892|-9.5815159584892|-9.5815159584892
02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE|9.7697176134778|9.7697176134778|9.7697176134778|9.7697176134778||9.7697176134778|9.7697176134778|9.6307975093737|9.5225724896503|9.5225724896503|9.5225724896503|9.5225724896503|9.5225724896503|9.5225724896503|9.4771296002454|9.4771296002454|9.4771296002454|9.4771296002454|9.4771296002454|9.4771296002454|9.4771296002454|9.4771296002454|9.4771296002454|9.4771296002454||9.4771296002454|9.4771296002454|9.3719219077502|9.2675799119113|9.122866443753|8.7816348649393|8.4677764340844|8.4677764340844|8.4405853930012|-9.4697664113671|-9.4697664113671||-9.4697664113671|-9.5558518140217|-9.6437248884197|-9.7735829020602|-9.8973143525767|-10.000904713278|-10.058227762255|8.9522890367172|8.9522890367172|8.9522890367172|8.9522890367172|8.9522890367172|8.9522890367172|8.9522890367172|8.9522890367172|8.3908768007118|8.3387056658982|8.3387056658982|8.2146734474234|8.1960260866011|7.9066955776043|7.7041063541645|7.6698402557632|7.5992166507711||7.5992166507711|7.5088517918046|-8.4994327198582|-8.4994327198582|-8.4994327198582|-8.5445223630201|-8.5445223630201|-8.5445223630201|-8.5445223630201|-8.6494693293318|-8.8098692352077|-8.8098692352077|-8.8161775720586|-8.8161775720586|-8.9182714909669|-8.9182714909669|-8.9182714909669|-9.0455198663689|-9.0455198663689|-9.3816893253301|-9.50048798031|-9.5751616209106|-9.5751616209106|-9.5751616209106|-9.5751616209106|-9.5751616209106|-9.5751616209106|-9.5751616209106|-9.5751616209106|-9.5751616209106|-9.5751616209106|-9.5751616209106|-9.5751616209106|-10.049623883362|-10.32513773507|-10.424597767394|-10.468947652757|-10.766419626805|-10.814159895575|-10.814159895575|-10.997400259084|-11.10249421233|-11.311349520353|-11.483166201542|-11.622406676555|10.29788861995|10.29788861995|10.29788861995|10.29788861995|10.29788861995|10.29788861995|10.29788861995|10.29788861995|10.29788861995|10.29788861995|10.29788861995|10.29788861995|10.29788861995|10.284970609403|10.005356889846|10.005356889846|10.005356889846||10.005356889846|10.005356889846|10.005356889846|9.6928959487565|9.549884915207|9.5369941284491|9.5369941284491|9.5369941284491|9.5369941284491|9.3319185128834|9.3319185128834|9.3319185128834|9.3319185128834|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-10.941272609205|-11.466969879436|-11.495107975582|10.336774903739|10.336774903739|10.336774903739|10.336774903739|10.336774903739||10.336774903739|10.108916315993|9.7931905163226|9.6554140147969|9.6554140147969|9.5015712377545|9.387084950466|9.387084950466|9.387084950466|9.387084950466||9.387084950466|9.387084950466|9.387084950466|9.0355575691268|9.0355575691268|8.9937418446061|8.7774907201658|8.4249893923744|-9.8705412707437|-9.8705412707437|-9.8705412707437|-9.8705412707437|-9.8705412707437|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931||-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-9.9077594685931|-11.306122769173|-11.306122769173|-11.306122769173|-11.306122769173|-11.306122769173|-11.306122769173|-11.306122769173||-11.306122769173|-11.306122769173|-11.306122769173|-11.701247256394|-11.839300643772|-11.839300643772|-11.839300643772|-11.839300643772|-12.117297021658|-12.117297021658|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176|-12.426304995176
02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE|-5.320205709189|-5.320205709189|-5.320205709189|-5.320205709189||-5.4244209239143|-5.4244209239143|-5.5015981488824|-5.5015981488824|-5.5015981488824|-5.5015981488824|-5.5015981488824|-5.6012201368146|-5.6023822815984|-5.6023822815984|-5.8007916114694|-6.119768290825|-6.4952980733661|-6.6436644634436|-6.6915009181324|-6.6915009181324|-6.6915009181324|-6.6915009181324|-6.6915009181324||-7.1029020376931|-7.1029020376931|-7.1456075769308|-7.1456075769308|-7.6180943568743|-7.6180943568743|-7.6180943568743|-7.6180943568743|-7.6180943568743|-7.6180943568743|-7.6180943568743||-7.8268378929072|-8.0663313816845|-8.0671569187177|-8.5087853094751||-8.5281503091051|-8.7121450249568|-8.920072713533|-8.920072713533|-8.9224454936871|-8.9224454936871|-8.9224454936871|-9.2677169174495|-9.2860901360614|-9.2860901360614|-9.2860901360614|-9.2860901360614|-9.2860901360614|-9.7962113491807|-10.809679255675|-12.003254556866|-12.071199008662|-12.071199008662|-12.071199008662||-12.071199008662|-12.071199008662|-12.071199008662|-12.071199008662|-12.071199008662|-12.082966236758|-12.082966236758|-12.082966236758|-12.082966236758|-12.114523336278|8.4867935529254|8.4867935529254|8.4867935529254|8.4867935529254|8.4867935529254|8.4867935529254|8.4867935529254|8.4867935529254|7.993103648877|7.598496061643|7.598496061643|7.598496061643|7.598496061643|7.598496061643|7.598496061643|7.598496061643|7.598496061643|7.598496061643|7.598496061643|7.598496061643|7.598496061643|7.598496061643|7.598496061643|7.598496061643|7.598496061643|7.598496061643|7.598496061643|7.598496061643|6.7173731394167|5.6953479258612|5.0637200903445|5.0109743086534|5.0109743086534|5.0109743086534|5.0109743086534|5.0109743086534|5.0109743086534|5.0109743086534|4.908106191731|4.908106191731|4.908106191731|4.908106191731|4.908106191731|4.908106191731|4.908106191731|4.908106191731|4.908106191731|4.8423403189983|4.4524337369431|4.4073167029053|4.4073167029053|4.4073167029053||4.1348852783474|4.1025190405656|4.1025190405656|4.1025190405656|4.1025190405656|4.1025190405656|3.933012845169|3.933012845169|3.4664145068444|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318||3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318|3.274331628318||3.232020429126|3.232020429126|3.232020429126|3.094608793448|3.094608793448|3.094608793448|3.094608793448|3.010043064987|3.010043064987|2.848088753942|2.848088753942|2.848088753942|2.844054156678|2.3447984636508|-2.9778202349214|-2.9778202349214|-2.9778202349214||-2.9778202349214|-3.1015003184773|-3.1818723033361|-3.1818723033361|-3.1818723033361|-3.1818723033361|-3.234302700724|-3.3142251318978|-3.315909527482|-3.315909527482|-3.315909527482|-3.315909527482|-3.4120994659942|-3.5028882393883|-3.6304312425241|-3.6630016630796|-3.6630016630796|-3.6843079792537|-3.6843079792537|-3.6843079792537|-3.6843079792537|-3.6843079792537|-3.6843079792537|-3.6843079792537|-3.6843079792537||-3.6843079792537|-3.6843079792537|-3.6843079792537|-3.6843079792537|-3.6843079792537|-3.6843079792537|-3.6843079792537|-3.6843079792537|-3.6843079792537|-3.8296577234803|-3.8296577234803|-3.8296577234803|-3.8296577234803|-4.0013197019959|-4.1539939725028|-4.2971488727052|-4.5043321332356|-4.5402801920994|-4.8475611794904|-5.0215459519972|-5.1839674771218|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913|-5.1951143500913
02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE|-48.161934293535|-49.300226156313|-49.300226156313|-49.300226156313||-49.412070429863|-49.412070429863|-49.554376060103|-49.554376060103|-49.554376060103|-49.554376060103|-49.554376060103|-50.790706391195|-50.790706391195|-50.790706391195|-50.790706391195|-52.213839366546|-52.982671534449|-52.982671534449|-52.982671534449|-52.982671534449|-52.982671534449|-52.982671534449|-53.217862433228||-53.94520476337|-53.94520476337|-53.94520476337|-53.94520476337|-53.94520476337|-53.94520476337|-53.94520476337|-53.94520476337|-53.94520476337|46.778158989485|46.778158989485||46.778158989485|46.778158989485|46.778158989485|46.778158989485||46.778158989485|45.500067859818|43.85440758194|40.914898432244|40.588629114123|40.588629114123|40.588629114123|40.588629114123|38.239054321682|36.718670976864|36.664773386674|36.664773386674|36.664773386674|36.365304330937|33.244093316519|31.043857355608|29.042620309738|27.856879615671|27.856879615671||25.052086618086|24.69759350454|24.69759350454|24.69759350454|24.69759350454|24.69759350454|24.69759350454|24.69759350454|24.69759350454|24.69759350454|24.69759350454|22.915104131292|-28.960316441043|-28.960316441043|-28.960316441043|-28.960316441043|-29.826895260793|-31.882105853802|27.094749380826|27.094749380826|27.094749380826|27.094749380826|27.094749380826|27.094749380826|27.094749380826|27.094749380826|27.094749380826|27.094749380826|27.094749380826|27.094749380826|27.094749380826|27.094749380826|27.094749380826|27.094749380826|27.094749380826|27.094749380826|26.976466737057|26.601985491939|25.901928943206|25.056178870745|25.056178870745|25.056178870745|24.695754173671|23.526092983258|23.0203598616|22.869566347585|22.560905777068|22.545378939422|22.545378939422|21.974865666266|21.30512920048|21.161227772894|21.161227772894|21.161227772894|21.161227772894|21.161227772894|21.161227772894|20.697476146687|19.976229938073|19.976229938073|19.976229938073|19.976229938073||19.976229938073|19.976229938073|19.976229938073|19.976229938073|19.976229938073|19.976229938073|19.234616366191|-22.499610388886|-22.499610388886|-22.499610388886|-22.499610388886|-22.499610388886|-22.499610388886|-22.499610388886|-22.499610388886|-22.499610388886|-22.672715995721|-22.783501781812|-23.157316837035|-23.157316837035|-23.513168287525|-23.513168287525|-23.709745501601|-23.709745501601|-24.348050434416|-24.547484432134|-25.312383159965|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468||-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468|-25.681471216468||-25.980524129104|-26.872248934851|-28.217777463182|-28.32602119591|-28.32602119591|-29.216411380262|-29.219342813204|-29.219342813204|-29.219342813204|27.169233843201|27.169233843201|27.169233843201|26.706372204217|-22.301725948254|-22.301725948254|-22.301725948254|-22.777131160591||-22.777131160591|-23.443478355246|-24.234976408037|-24.620529092189|-24.879476667374|-25.316085207163|-25.331205963756|-25.736834234293|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116||-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-25.840006954116|-26.661724124398|-26.844672558536|-27.503246596378|-27.803885569089|-28.157372066172|-28.444858097139|-30.135997847646|-30.135997847646|-30.58888729847|-31.042930060366|-31.490755749786|-31.853061677178|-32.022761581808|-32.022761581808|-32.235290578636|-32.782266779776|-33.137518957849|-33.190576636786|-33.495805301778|-33.495805301778|-33.675508077278|-33.675508077278|-33.675508077278
02154|1089251|/equities/american-financial-trs-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE|-7.447502304916|-7.5133690228032|-7.5133690228032|-7.5133690228032||-7.5133690228032|-7.5133690228032|-7.5133690228032|-7.5133690228032|-7.5133690228032|-7.5133690228032|-7.5133690228032|-7.5133690228032|-7.5133690228032|-7.5133690228032|-7.5133690228032|-7.5133690228032|-7.5915211163148|-7.8189124224567|-8.068513936244|-8.2639041945257|-8.2905256492172|-8.2905256492172|-8.2905256492172||-8.4683617731238|7.7440986515934|7.7440986515934|7.7440986515934|7.7440986515934|7.7440986515934|7.7440986515934|7.7440986515934|7.7440986515934|7.7440986515934|7.7440986515934||7.7440986515934|7.7440986515934|7.7440986515934|7.7440986515934||7.7440986515934|7.7440986515934|7.7440986515934|7.7440986515934|7.7440986515934|7.7440986515934|7.7440986515934|7.7440986515934|7.7440986515934|7.7440986515934|7.5301094984407|7.3078992074722|7.1479438351253|6.9485491698163|6.7371665451725|6.7371665451725|6.5899074313596|6.5513670382621|6.5513670382621||6.2969579363004|6.0696976343941|-7.478545330901|-7.478545330901|-7.478545330901|-7.478545330901|-7.478545330901|-7.478545330901|-7.478545330901|-7.5609390459006|-7.6951990779034|-7.6951990779034|-7.6951990779034|-7.6951990779034|-7.9616590722374|-7.9616590722374|-7.9616590722374|-7.9616590722374|-7.9616590722374|-7.9616590722374|-7.9616590722374|-7.9616590722374|-7.9616590722374|-7.9616590722374|-7.9616590722374|-7.9616590722374|-7.9616590722374|-7.9616590722374|-7.9616590722374|-8.1807321954626|-8.3588051208324|-8.3588051208324|-8.4814261105407|-8.4814261105407|-8.6019039049873|-8.6019039049873|-8.6019039049873|-8.8500050722239|-8.8500050722239|-8.9586166738005|-9.2359628543292|8.1205906206887|8.1205906206887|8.1205906206887|8.1205906206887|8.1205906206887|8.1205906206887|8.1205906206887|8.1205906206887|8.1205906206887|8.1205906206887|8.1205906206887|8.1205906206887|8.1205906206887|8.1205906206887|8.1205906206887|8.1205906206887|8.1205906206887|8.1205906206887|8.1205906206887|8.1205906206887|8.1205906206887||8.1205906206887|8.0622539478906|8.0622539478906|8.0622539478906|8.0622539478906|8.0622539478906|7.9247267465203|7.8646962091226|7.7179962181271|7.3766870477629|7.3766870477629|7.3766870477629|7.3766870477629|7.3766870477629|7.3766870477629|7.3766870477629|7.2915967017227|-8.0626705719571|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.3378722792534|7.1404140929014|7.0360155348017|6.7908508517161||6.6620839677271|6.5303823035738|6.5303823035738|6.5303823035738|6.5303823035738|6.5303823035738|6.5089286690609|6.5089286690609|6.3328131341218|6.3328131341218||6.2938584999627|6.2938584999627|6.2938584999627|6.2938584999627|6.2938584999627|6.2938584999627|6.2938584999627|6.2938584999627|6.2938584999627|6.2938584999627|6.2880592590077|6.2880592590077|6.2880592590077|6.2880592590077|6.2880592590077|6.2880592590077|6.2880592590077||6.2623005775599|6.2623005775599|6.2623005775599|6.2623005775599|6.2623005775599|6.2623005775599|6.2623005775599|6.2623005775599|6.2623005775599|6.2623005775599|6.2623005775599|6.2623005775599|6.2623005775599|6.2623005775599|6.1583514071282|6.1583514071282|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999||-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.0831143778999|-7.1218074120587|-7.1218074120587|-7.1218074120587|-7.1218074120587|-7.1330141349511|-7.1330141349511|-7.1330141349511|-7.146126963902|-7.4126409449053|-7.488053640639|-7.488053640639
02156|1075455|/equities/rafael-b|R2000GROWTH|-1.3654009499155|-1.3654009499155|-1.3654009499155|-1.3654009499155||-1.3654009499155|-1.3654009499155|-1.3654009499155|-1.3654009499155|-1.3654009499155|-1.3654009499155|-1.3654009499155|-1.3654009499155|-1.3654009499155|-1.3787787995959|-1.3856990721964|-1.3856990721964|-1.3856990721964|-1.3856990721964|-1.4002211587455|-1.4284321348171|-1.4284321348171|-1.4284321348171|-1.4284321348171||-1.4284321348171|-1.4284321348171|-1.4284321348171|-1.4284321348171|-1.4284321348171|-1.4284321348171|-1.4284321348171|-1.4284321348171|-1.4284321348171|-1.4284321348171|-1.4284321348171||-1.4284321348171|-1.4442524643218|-1.4442524643218|-1.4442524643218|-1.4442524643218|-1.4736139146791|-1.5062376424456|-1.5344307405843|-1.5593219967555|-1.5593219967555|-1.5593219967555|-1.6009133824453|-1.6687926328564|1.2680530935943|1.2680530935943|1.2680530935943|1.2295645707647|-1.3987855122047|-1.3987855122047|-1.3987855122047|-1.3987855122047|-1.3987855122047|-1.3987855122047|-1.3987855122047||-1.4001312328645|-1.4001312328645|-1.4001312328645|-1.4001312328645|-1.4001312328645|-1.4001312328645|-1.4001312328645|-1.4101620399006|-1.4101620399006|-1.4324022623176|-1.4354469745551|-1.4441573231192|-1.4441573231192|-1.4441573231192|-1.4590637583171|-1.4890947018919|-1.4890947018919|-1.5153274839518|-1.5215249398679|-1.5256722016832|-1.5425246472382|-1.5455829562107|-1.5628699529347|-1.5665221863518|-1.5808839718331|-1.5808839718331|-1.5808839718331|-1.5808839718331|-1.5808839718331|-1.5808839718331|-1.5808839718331|-1.5808839718331|-1.5808839718331|-1.5808839718331|-1.6100419882184|-1.6100419882184|-1.6228243844648|-1.6303604727476|-1.6811357360145|-1.6811357360145|-1.6811357360145|-1.6811357360145|-1.6811357360145|-1.6811357360145|-1.6811357360145|-1.6811357360145|-1.6811357360145|-1.6811357360145|-1.6811357360145|-1.6811357360145|-1.6811357360145|-1.6811357360145|-1.6811357360145|-1.6811357360145|-1.7100994391291|-1.7100994391291|-1.7100994391291|-1.7100994391291|-1.7156947310413|-1.7156947310413|-1.7156947310413|-1.7156947310413||-1.7585863903018|-1.7585863903018|-1.7585863903018|-1.7585863903018|-1.7585863903018|-1.7585863903018|-1.7585863903018|-1.8159960193603|-1.8472844741046|-1.9219826682077|-1.9655363144329|-1.972212592965|-1.9980695691436|-2.0111884371803|-2.0207649619895|-2.0652944612854|1.6547041514404|1.6547041514404|1.6547041514404|1.6547041514404|1.6547041514404|1.6547041514404|1.6547041514404|1.6547041514404|1.6547041514404|1.6547041514404|1.6282152974804|1.6282152974804|1.6282152974804|1.6282152974804|1.6282152974804|1.6282152974804|-2.2726498079154|-2.2726498079154|-2.2726498079154|-2.2726498079154|-2.2726498079154|-2.2726498079154|-2.2726498079154|-2.2726498079154||-2.2726498079154|-2.2726498079154|-2.2726498079154|-2.2726498079154|-2.2726498079154|-2.2919015523648|-2.2919015523648|-2.3515351278755|-2.353372273972|-2.3965247517718||-2.4539163847646|-2.7021793413914|-2.8049380899311|2.0170215729841|2.0170215729841|2.0170215729841|2.0170215729841|1.6372461389577|1.3852735041552|-1.630518893082|-1.630518893082|-1.630518893082|-1.630518893082|-1.630518893082|-1.630518893082|-1.630518893082|-1.630518893082||-1.6529245355481|-1.6529245355481|-1.6549161450459|-1.6760179749676|-1.7111310817078|-1.7407512772167|-1.744540272828|-1.7450779009847|-1.7450779009847|-1.7450779009847|-1.7450779009847|-1.7450779009847|-1.7595052375824|-1.7632131989831|-1.7714400419521|-1.8927425950685|-1.9046806593647|-1.949289628743|-1.9752086700555|-1.9752086700555|-1.9752086700555|-1.9752086700555|-1.9752086700555|-1.9752086700555|-1.9752086700555||-1.9752086700555|-1.9752086700555|-2.0009207528561|-2.0375565540311|-2.0375565540311|-2.0550794481699|-2.0857994224698|-2.1065209032173|-2.1065209032173|-2.1161121064949|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303|1.7833486285303
02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE|-1.0661303888449|-1.0661303888449|-1.0661303888449|-1.0661303888449||-1.0661303888449|-1.0661303888449|-1.0661303888449|-1.0661303888449|-1.0661303888449|-1.0661303888449|-1.0661303888449|0.83950069411943|0.83950069411943|0.83950069411943|0.83950069411943|0.83950069411943|0.83950069411943|0.83950069411943|0.83950069411943|0.83950069411943|0.81735304312258|0.81735304312258|0.81735304312258||0.81735304312258|0.81735304312258|0.81735304312258|0.76817052581077|0.75301552669328|0.75301552669328|0.75301552669328|0.75301552669328|0.75301552669328|0.75301552669328|0.75301552669328||0.75301552669328|0.75301552669328|0.75301552669328|0.75301552669328||-1.0006497855057|-1.0006497855057|-1.0497386350752|-1.0582562999065|-1.0757406835352|-1.0771151786153|-1.077389605079|-1.1209767971148|-1.1575265947285|-1.1575265947285|-1.1575265947285|-1.1575265947285|-1.1575265947285|-1.1575265947285|-1.1575265947285|-1.1575265947285|-1.1575265947285|-1.1575265947285|-1.1575265947285||-1.1575265947285|-1.1575265947285|-1.1779082156224|-1.1913874024598|-1.2151247190599|-1.2341219106388|-1.2946552213774|-1.3728704846288|-1.3893808531644|-1.3893808531644|-1.4360256893991|-1.4360256893991|-1.442528537419|-1.4564205844165|-1.483173539727|-1.483173539727|-1.5807483488642|-1.6686092211497|-1.7423436391897|-1.8162150900172|-1.8766667357868|-1.9800186413069|-2.0255762755363|-2.0901347530648|-2.141666427008|-2.1910016037266|-2.2815296227447|-2.3211773230756|-2.4071970465144|-2.5401144746346|-2.5401144746346|-2.5401144746346|-2.566060516945|-2.6763339149857|-2.77092654704|-2.8934931278248|-2.8934931278248|-2.8934931278248|2.0329096125944|2.0329096125944|1.7154551531853|1.5060612521769|1.3200680108205|1.2403533824434|1.1576234935754|1.1576234935754|1.1576234935754|1.1576234935754|1.0935314554042|1.0935314554042|1.0590951724619|1.0590951724619|1.0590951724619|1.0590951724619|1.0590951724619|1.0590951724619|1.0590951724619|1.0590951724619|1.0590951724619|1.0590951724619|1.0590951724619|1.0590951724619||1.0590951724619|1.0590951724619|0.67482795469962|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.65690033435601|0.63268926739448|0.61528250713697|0.61528250713697|0.61528250713697|0.61528250713697|0.61528250713697|0.61138936499369|0.61138936499369|0.61138936499369||0.61138936499369|0.61138936499369|0.61138936499369|0.61138936499369|0.61138936499369|0.61138936499369|0.61138936499369|0.61138936499369|0.61138936499369|0.61138936499369||0.61138936499369|0.61138936499369|0.61138936499369|0.61138936499369|0.61138936499369|0.61138936499369|0.58409394400663|0.56040404774403|0.56040404774403|0.56040404774403|0.56040404774403|0.56040404774403|0.56040404774403|0.56040404774403|0.56040404774403|0.53258090559014|0.53258090559014||0.53258090559014|0.53258090559014|0.53258090559014|0.53258090559014|0.53258090559014|0.53258090559014|0.53258090559014|0.53258090559014|0.53258090559014|0.53258090559014|0.53258090559014|0.53258090559014|0.53258090559014|0.53258090559014|-0.82311482003805|-0.82311482003805|-0.82311482003805|-0.82311482003805|-0.82311482003805|-0.82311482003805|-0.82311482003805|-0.83287756499843|-0.84374121888033|-0.84379670204445|-0.84899634323433||-0.89252323797362|-0.89501986569852|-0.89501986569852|-0.89501986569852|-0.9028352761059|-0.9028352761059|-0.93914995363123|-0.93914995363123|-0.93914995363123|-0.96994995597079|-1.0109999259652|-1.0216974549016|-1.0216974549016|0.68697534582777|0.68697534582777|0.68697534582777|0.68697534582777|-0.70526251354135|-0.70526251354135|-0.7133421484885|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393|0.58298097341393
02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02159|1169349|/equities/landos-biopharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE|-4.6915095445566|-4.6915095445566|-4.6915095445566|-4.6915095445566||-4.6915095445566|-4.6915095445566|-4.7850106156592|-4.85487150747|-4.85487150747|-4.85487150747|-4.875968319381|-5.0321829130187|-5.0321829130187|-5.2046476790126|-5.2577439586832|-5.2577439586832|-5.3472152595734|-5.3796838262583|-5.4996487011408|-5.5163166787848|-5.5163166787848|-5.5163166787848|-5.5163166787848||-5.5163166787848|-5.5163166787848|-5.5163166787848|-5.5163166787848|-5.5163166787848|-5.5163166787848|-5.5163166787848|-5.5163166787848|-5.5163166787848|-5.5163166787848|-5.5163166787848||-5.5163166787848|-5.5163166787848|-5.5163166787848|-5.5163166787848||-5.6045185224464|-5.729465102294|-5.8377097849235|-5.8377097849235|-5.9963442754066|-6.1244991825584|-6.1244991825584|-6.3894436675711|-6.7818817649068|-6.8752246385962|-6.8752246385962|-7.3635826382538|-7.8853699668139|-7.8938207663258|-7.8938207663258|-7.8938207663258|-7.907578737334|-8.0259210078755|-8.2074119745404||-8.2075528565941|-8.2075528565941|-8.2075528565941|-8.2075528565941|-8.2075528565941|-8.2075528565941|-8.2075528565941|-8.4595033265814|-8.572226084787|-8.6799734582706|-8.9821927006822|-9.12363976864|-9.12363976864|-9.12363976864|-9.12363976864|-9.8834614775618|-9.8834614775618|-9.8834614775618|-9.8834614775618|-9.8834614775618|-9.8834614775618|-9.8834614775618|-9.8834614775618|-9.8834614775618|-9.8834614775618|-9.8834614775618|-9.8834614775618|-9.8834614775618|-9.8834614775618|-9.8834614775618|-9.8834614775618|-9.8834614775618|-9.8834614775618|-9.8834614775618|-9.8834614775618|-9.8834614775618|-9.8834614775618|-9.8834614775618|-9.8834614775618|-9.8834614775618|-9.8834614775618|-10.021623454937|-10.030567013346|-10.030567013346|-10.030567013346|-10.030567013346|-10.309959378167|-10.309959378167|-10.410509920037|-10.434733125806|-10.598037213352|-10.94059665365|-11.371218921553|-11.526909883167|-11.83340719912|-11.83340719912|-12.040452360814|-12.168706528573|-12.168706528573|-12.248229468563|-12.494921592318|-12.531679687062||-12.780154450248|-13.016283123041|-13.113092625963|-13.223714365813|-13.399126704371|-13.622273639216|-13.794171337037|-14.161856761408|-14.29539597347|-14.321967737704|-14.410519592|-14.663077928438|-14.727236184258|-14.727236184258|-14.727236184258|-14.727236184258|-16.328595277092|14.592322573209|14.592322573209|14.592322573209|14.592322573209|14.592322573209|14.592322573209|14.430474529823|14.233350503313|14.233350503313|14.233350503313|14.233350503313|14.043518077325|14.043518077325|14.043518077325|14.043518077325|13.755370856863|13.755370856863|13.755370856863|13.755370856863|13.755370856863|13.755370856863|13.647633554253|13.571677321899||13.571677321899|12.942419178737|12.666109869691|12.666109869691|12.666109869691|12.526789053516|12.209765072483|12.205961514201|12.058285272522|12.058285272522||11.685923086717|-12.607279761821|-12.607279761821|-12.607279761821|-12.607279761821|-12.607279761821|-12.607279761821|-12.607279761821|-12.607279761821|-12.607279761821|-12.607279761821|-12.607279761821|-12.607279761821|-12.610866317252|-12.713184631643|-13.032982707882|-13.39109232786||-13.769509610885|10.844339160239|10.540971774204|10.540971774204|10.540971774204|10.540971774204|10.302191277724|10.291284055188|10.291284055188|10.291284055188|8.7867713180679|-8.3658742189071|-8.3658742189071|-8.3658742189071|-8.3658742189071|-8.3658742189071|-8.3658742189071|-8.3658742189071|-8.3658742189071|-8.3658742189071|-8.3658742189071|-8.3658742189071|-8.3658742189071|-8.3658742189071|-8.3658742189071||-8.7190270953334|-8.843591007144|-8.9971933992735|-8.9971933992735|-8.9971933992735|-8.9971933992735|-8.9971933992735|-8.9971933992735|6.9998607149738|6.9998607149738|6.9998607149738|6.9998607149738|6.9998607149738|6.9998607149738|6.9998607149738|6.9998607149738|6.9215118610216|6.5833460714368|6.1769410235133|-8.056485592586|-8.056485592586|-8.056485592586|-8.056485592586|-8.056485592586|-8.056485592586|-8.056485592586|-8.056485592586|-8.056485592586|-8.056485592586|-8.1988730025095|-8.2291026115175
02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE|37.928852697649|37.773168400966|37.546297740101|-46.400927532898||-46.400927532898|-46.747695698988|-50.200493669788|-51.441106637627|-52.876783618563|-53.285025414281|-53.285025414281|-53.285025414281|-54.801417466063|50.558481167458|50.558481167458|50.558481167458|50.558481167458|50.558481167458|50.558481167458|50.558481167458|50.558481167458|50.558481167458|50.558481167458||50.558481167458|49.42275656451|48.831396725323|47.255997183749|46.77332931407|46.272035131274|45.625592454074|44.884548434282|43.986718134378|-49.107539842772|-49.107539842772||-49.107539842772|-49.107539842772|-49.107539842772|-49.107539842772||-49.107539842772|-49.107539842772|-49.107539842772|-49.107539842772|-49.107539842772|-49.107539842772|-49.107539842772|-49.107539842772|-49.107539842772|-49.107539842772|-49.107539842772|-49.107539842772|-49.107539842772|-49.107539842772|-49.107539842772|-49.107539842772|-49.107539842772|-49.107539842772|-49.107539842772||-49.107539842772|-49.107539842772|-49.107539842772|-49.107539842772|-49.107539842772|-49.107539842772|-49.107539842772|-50.281710198905|-50.747455547679|-50.906535477564|-50.906535477564|-50.906535477564|-50.906535477564|-50.906535477564|-51.52425568836|-51.52425568836|-51.52425568836|-51.657660122831|-51.657660122831|-51.657660122831|-54.830179024758|50.711631700898|50.711631700898|50.711631700898|50.711631700898|50.711631700898|50.711631700898|50.711631700898|50.711631700898|50.711631700898|50.711631700898|50.191205448277|-54.706322460492|-54.706322460492|-54.706322460492|-54.706322460492|-54.706322460492|-54.706322460492|-54.706322460492|-54.706322460492|-54.706322460492|-54.706322460492|-54.706322460492|-54.706322460492|-54.706322460492|-54.706322460492|-55.899803564636|-56.554226157498|-57.471838895294|-58.057833468317|-58.057833468317|-58.057833468317|-58.057833468317|-58.057833468317|-58.057833468317|-58.057833468317|-58.057833468317|-58.057833468317|-58.057833468317|-58.057833468317|-58.057833468317|-58.057833468317||-58.057833468317|-58.057833468317|-58.057833468317|-58.057833468317|-58.057833468317|-58.057833468317|-58.057833468317|-58.057833468317|-58.057833468317|-58.057833468317|-58.057833468317|-58.057833468317|-58.057833468317|-58.057833468317|-58.057833468317|-58.994305411647|-58.994305411647|-58.994305411647|-59.101451440729|-59.805082398773|-59.805082398773|-63.514534718594|-65.259217293042|-65.259217293042|-65.259217293042|-65.259217293042|-65.259217293042|-65.259217293042|-65.259217293042|-65.259217293042|-65.513646750155|-65.513646750155|-65.513646750155|-67.065995168358|61.295953520818|61.295953520818|61.295953520818|60.708637448353|60.708637448353|59.933485477282||59.504151734063|58.689611232224|58.166234109074|58.025817338261|57.812574218416|57.606541932247|57.606541932247|57.529769593501|56.442553392193|56.442553392193||56.230615685539|55.33679609625|54.60920725888|54.60920725888|54.60920725888|54.60920725888|53.843952296243|53.383557343998|53.257285463057|52.008094747025|51.424161396365|51.424161396365|51.424161396365|51.424161396365|51.424161396365|51.424161396365|50.794065115563||50.593018957732|50.593018957732|50.593018957732|50.593018957732|50.593018957732|50.593018957732|50.249750474792|50.249750474792|50.03666957628|49.686297986367|48.123388075672|48.009876224556|46.563197636117|45.973551564205|45.730614561491|45.102644490592|43.036980045496|41.809977836806|40.565811284602|-45.308879889801|-45.308879889801|-45.308879889801|-45.308879889801|-45.308879889801|-45.308879889801||-45.308879889801|-45.308879889801|-45.308879889801|-45.308879889801|-45.308879889801|-45.308879889801|-45.308879889801|-45.308879889801|-45.429268683125|-45.429268683125|-47.704187646099|-48.271237287268|-48.271237287268|-48.271237287268|-49.014205372553|-49.014205372553|-49.014205372553|-49.014205372553|-49.014205372553|-49.014205372553|-49.014205372553|-49.014205372553|-49.014205372553|-49.014205372553|-49.014205372553|-49.054674373977|-50.826581569637|-51.649536764318|-52.451996535341|-52.451996535341|-52.451996535341
02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE|14.811461785411|14.666102754451|14.666102754451|14.637684341952||14.637684341952|14.637684341952|14.637684341952|14.637684341952|14.637684341952|14.637684341952|14.637684341952|14.637684341952|14.637684341952|14.637684341952|14.637684341952|14.637684341952|14.637684341952|14.637684341952|14.637684341952|14.637684341952|14.637684341952|14.637684341952|14.637684341952||14.637684341952|14.521160334001|14.319068027481|13.472964208374|13.219252695739|13.219252695739|13.219252695739|-14.489991071494|-14.489991071494|-14.489991071494|-14.489991071494||-14.489991071494|-14.489991071494|-14.489991071494|-14.489991071494||-14.489991071494|-14.489991071494|-14.489991071494|-14.489991071494|-14.549990100631|-14.693377780659|-14.754641532614|13.230781951506|13.230781951506|13.230781951506|13.230781951506|13.230781951506|13.230781951506|13.230781951506|13.130590826227|12.849501298483|12.449928114952|12.449928114952|12.449928114952||12.449928114952|12.449928114952|12.449928114952|12.449928114952|12.449928114952|12.449928114952|12.449928114952|12.449928114952|12.449928114952|12.449928114952|12.449928114952|12.449928114952|12.449928114952|12.449928114952|12.449928114952|12.449928114952|12.449928114952|12.449928114952|12.449928114952|12.449928114952|12.449928114952|12.01380891065|11.893175964667|11.843862088867|11.610818054877|11.610818054877|11.465353014958|11.33650173007|11.33650173007|11.33650173007|11.33650173007|11.33650173007|11.33650173007|11.33650173007|11.33650173007|11.29694640701|11.261690870541|11.261690870541|11.168411901734|11.168411901734|11.168411901734|11.168411901734|11.168411901734|11.168411901734|11.055334290275|11.055334290275|11.055334290275|11.055334290275|11.055334290275|11.055334290275|11.055334290275|11.055334290275|11.055334290275|11.055334290275|10.982679150751|10.982679150751|10.982679150751|10.982679150751|10.982679150751|10.982679150751|10.982679150751|10.982679150751||10.982679150751|10.761032499926|10.745591655988|10.673891622365|10.673891622365|10.264490426184|9.7227674199485|9.6516441710373|9.6516441710373|9.6516441710373|9.6516441710373|9.6516441710373|9.6516441710373|9.6516441710373|9.6516441710373|9.6516441710373|9.6516441710373|9.6516441710373|9.6516441710373|9.6516441710373|9.6516441710373|9.6516441710373|9.6516441710373|9.6516441710373|-9.7096071248784|-9.7096071248784|-9.7096071248784|-9.7096071248784|-9.7096071248784|-9.7456754584593|-9.791018432487|-9.791018432487|-9.8323349816033|-9.8323349816033|-9.8323349816033|-9.8323349816033|-9.8323349816033|-9.8323349816033|-9.8323349816033|-9.8323349816033||-9.8323349816033|-9.8323349816033|-9.8323349816033|-9.8323349816033|-9.8978357938676|-9.8978357938676|-9.8978357938676|-9.9139836262497|-10.218871005247|8.4404414250224||8.4404414250224|8.4404414250224|8.3658149769447|8.3658149769447|8.3658149769447|8.3658149769447|8.0131271206165|-8.9689400893292|-8.9689400893292|-8.9689400893292|-8.9689400893292|-8.9689400893292|-8.9689400893292|-8.9689400893292|-8.9689400893292|-8.9689400893292|-8.9689400893292||-8.9689400893292|-9.000489206429|-9.2560987950648|-9.4610093518188|-9.4610093518188|-9.4610093518188|-9.4610093518188|-9.4610093518188|-9.4610093518188|-9.4610093518188|-9.4610093518188|-9.4610093518188|-9.4610093518188|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455||-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-9.6799501260455|-10.703277994122|-11.227808714935|-11.30200942471|-11.313621398634|-11.799023598241|-12.040026260533|-12.082771747095|-12.082771747095|-12.082771747095|-12.082771747095|-12.13857473376|-12.13857473376|-12.13857473376|-12.13857473376|-12.13857473376|-12.13857473376|-12.13857473376|-12.13857473376|-12.13857473376|-12.13857473376|-12.13857473376
02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE|31.781283535507|31.658092249264|31.39010444044|29.628449496946||29.156610870053|28.968027738497|28.968027738497|28.320803953009|28.320803953009|26.99563770912|26.989660317292|26.989660317292|26.989660317292|26.989660317292|26.989660317292|26.684623036771|26.526521424416|26.526521424416|26.526521424416|26.526521424416|26.526521424416|26.526521424416|26.526521424416||26.526521424416|26.526521424416|26.526521424416|26.316690899668|25.60965546164|25.321828789587|25.321828789587|25.201475720797|24.407751301035|-25.741232433458|-25.741232433458||-25.741232433458|-25.779668522427|-25.779668522427|-25.779668522427||-25.779668522427|-26.029352930463|-26.155847702765|-26.155847702765|-26.155847702765|-26.155847702765|-26.155847702765|-26.155847702765|-26.155847702765|-26.155847702765|-26.378808403836|-26.581565857846|-26.624982612029|-26.624982612029|-26.624982612029|-26.624982612029|-26.624982612029|-27.182900972968|-27.182900972968||-27.182900972968|-27.182900972968|-27.266555543084|-27.488394679118|-28.134328141796|-28.323142757004|-28.609352058924|-28.609352058924|-28.609352058924|-28.986089223796|-29.215781841205|-29.560433663181|26.791442867634|26.791442867634|26.791442867634|26.791442867634|26.791442867634|26.791442867634|26.61747651744|26.61747651744|26.61747651744|26.152940068512|-28.326201384786|-28.326201384786|-28.326201384786|-28.326201384786|-28.326201384786|-28.326201384786|-28.326201384786|-28.326201384786|-28.326201384786|-28.326201384786|-28.971100853023|-29.142379705704|-29.738183601153|-29.738183601153|-30.072703899556|-30.839670779102|-31.157729910471|-31.157729910471|-31.708566876096|-32.304797088484|30.093609031844|30.093609031844|30.093609031844|30.093609031844|30.093609031844|30.093609031844|30.093609031844|30.093609031844|30.093609031844|30.093609031844|29.982345246394|29.722522648763|29.722522648763|29.722522648763|29.722522648763|29.722522648763|29.722522648763|29.722522648763|29.722522648763|29.722522648763||29.722522648763|29.722522648763|29.551690852853|29.449496242996|29.449496242996|29.167772475874|28.389746869046|27.923607310144|27.865825875413|27.865825875413|27.546827331752|27.546827331752|27.243420088259|26.928370311546|26.928370311546|26.928370311546|26.821500693191|26.821500693191|26.597348966454|-29.790096342006|-29.790096342006|27.365968623226|27.365968623226|27.365968623226|27.217743359743|26.958865567415|26.958865567415|26.834728157486|26.001558787164|26.001558787164|26.001558787164|25.956473253944|25.956473253944|25.956473253944|25.956473253944|25.956473253944|24.841082359661|24.190626151902|24.190626151902|23.872472983314||23.520397460935|23.520397460935|23.520397460935|23.520397460935|23.520397460935|23.520397460935|23.520397460935|23.520397460935|23.520397460935|23.520397460935||23.41710884094|23.331231032474|22.637528537229|22.326054703875|-23.73892659195|-23.73892659195|-23.73892659195|-23.73892659195|-23.73892659195|-23.73892659195|-23.73892659195|-23.73892659195|-23.73892659195|-23.73892659195|-23.73892659195|-23.73892659195|-23.73892659195||-23.73892659195|-23.73892659195|21.331391749551|21.331391749551|21.331391749551|21.331391749551|21.288865013095|21.288865013095|20.582805124888|20.046166384628|19.735230618506|19.73232891382|19.73232891382|19.73232891382|19.73232891382|19.380187377016|18.912531551463|18.912531551463|18.912531551463|18.912531551463|18.738922738082|17.902136218821|17.429596464142|17.286773408238|17.132526093924||16.979472988407|-20.663806867493|-20.663806867493|-20.663806867493|-20.663806867493|-20.663806867493|-20.663806867493|-20.663806867493|-20.663806867493|-20.663806867493|-23.169229772238|21.125199717762|21.125199717762|21.125199717762|21.125199717762|21.125199717762|21.125199717762|21.125199717762|20.991387917468|20.653011012309|20.653011012309|20.490012566506|-22.850486140132|-22.850486140132|-22.850486140132|-22.850486140132|-22.850486140132|-22.850486140132|-22.850486140132|-22.850486140132|-22.850486140132
02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|3.9802272215968|3.9802272215968|3.9413634820653|3.7256815481928||3.664514209109|3.664514209109|3.5455713286195|3.5181349134218|3.4568164984132|3.4291385967511|3.4291385967511|3.4291385967511|3.4291385967511|3.4104161191177|3.4104161191177|3.4104161191177|3.4104161191177|3.4104161191177|3.3787956026077|3.3608338862525|3.215418274541|3.215418274541|3.215418274541||3.215418274541|3.215418274541|3.215418274541|3.215418274541|3.215418274541|3.215418274541|3.215418274541|3.215418274541|3.215418274541|3.215418274541|3.215418274541||3.215418274541|3.215418274541|3.215418274541|3.215418274541||3.1780202734683|2.973689223684|-3.3932054534989|-3.3932054534989|-3.3932054534989|-3.3932054534989|-3.3932054534989|-3.3932054534989|-3.3932054534989|-3.3932054534989|-3.3932054534989|-3.3932054534989|-3.3932054534989|-3.3932054534989|-3.3932054534989|-3.3932054534989|-3.3932054534989|-3.4268269290251|-3.4268269290251||-3.4268269290251|-3.4268269290251|-3.4268269290251|-3.4409187358532|-3.4490983270193|-3.4490983270193|-3.4490983270193|-3.4490983270193|-3.4492758007607|-3.4997509156952|3.0924989608383|3.0697210792541|3.0055234966278|2.9450261126624|2.9346703769406|2.9346703769406|2.9346703769406|2.9346703769406|2.9346703769406|2.9346703769406|2.9262286851007|2.9262286851007|2.9262286851007|2.9262286851007|2.9262286851007|2.9262286851007|2.8817319019192|2.8072292568048|-3.1696311389483|-3.1696311389483|-3.1696311389483|-3.1696311389483|-3.1696311389483|-3.1696311389483|-3.1696311389483|-3.1696311389483|-3.1696311389483|-3.1696311389483|-3.1696311389483|-3.1696311389483|-3.2258773231551|-3.2258773231551|-3.268360351999|-3.268360351999|-3.268360351999|-3.3357444082751|-3.3357444082751|-3.3513562633344|-3.3513562633344|-3.3513562633344|-3.3513562633344|-3.4284514799989|-3.5232793904318|-3.5738009212458|-3.5738009212458|-3.5738009212458|-3.6095009907576|-3.7277789496154|-3.7647543111079|-3.8138937330504|-3.8368007960461|-3.8368007960461||-3.87811204488|-3.8942845335992|-3.8942845335992|-3.8942845335992|-3.8942845335992|-3.8942845335992|-3.8942845335992|-3.9247606056037|-3.9352762159909|-3.9352762159909|-3.9352762159909|-3.9550291098053|-3.9752455005831|-3.9752455005831|-3.9752455005831|-3.9834820382618|3.3974605188793|3.3974605188793|3.3974605188793|3.3974605188793|3.3974605188793|3.3974605188793|3.3974605188793|3.3974605188793|3.3974605188793|3.3354728736288|-3.8715701730318|-3.8715701730318|-3.8715701730318|-3.8845927474022|-3.8845927474022|3.3937695364894|3.3937695364894|3.3937695364894|3.3937695364894|3.3937695364894|3.3937695364894|3.3075217252243|3.2708575201551|3.2592802372146||3.2592802372146|3.2364445358038|3.1577714133637|3.1577714133637|3.1577714133637|3.1577714133637|3.0343236844161|2.996926378367|2.9051959372866|2.862856544533||2.8423406564291|2.8348228890693|2.8327729637594|2.8327729637594|2.8327729637594|2.8327729637594|2.8327729637594|2.7926103957521|2.7926103957521|2.7926103957521|2.7807448184078|2.7109831610858|2.6324812085031|-3.0936316844859|-3.0936316844859|-3.0936316844859|-3.0936316844859||-3.0936316844859|-3.0936316844859|-3.0936316844859|-3.0936316844859|-3.0936316844859|-3.0936316844859|-3.0936316844859|-3.1030352509727|-3.158530236579|-3.158530236579|-3.158530236579|-3.158530236579|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102||-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2301132491102|-3.2370962836832|-3.2370962836832|-3.2370962836832|-3.2370962836832|-3.2370962836832|-3.2370962836832|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.2498935788521|-3.335282352019|-3.335282352019|-3.335282352019
02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE|4.2935647279922|4.2935647279922|4.2935647279922|4.2935647279922||4.2935647279922|4.0209756986191|4.0209756986191|4.0209756986191|3.9724731595307|3.8517400809316|3.8517400809316|3.8517400809316|3.6067399242265|3.6067399242265|3.6067399242265|3.6067399242265|3.6067399242265|3.6067399242265|3.5450245925359|3.5450245925359|3.4344478702385|3.4344478702385|3.4344478702385||3.4344478702385|3.4344478702385|3.4344478702385|3.4344478702385|3.4344478702385|3.4299865669496|3.3376071252536|3.3376071252536|3.3376071252536|3.3376071252536|3.3376071252536||3.3376071252536|3.3376071252536|3.3376071252536|3.3376071252536||3.2054470161979|3.2054470161979|3.0659410534506|2.9018287722938|2.8487207960942|2.8296445011082|2.8296445011082|2.8296445011082|2.1101605626149|1.7679561610799|1.6185625257074|-2.0598100362247|-2.0598100362247|-2.0598100362247|-2.0796728749857|-2.0796728749857|-2.1118587211089|-2.1166779745614|-2.1166779745614||-2.1166779745614|-2.1166779745614|-2.1166779745614|-2.1166779745614|1.7085592576181|1.7085592576181|1.7085592576181|1.7085592576181|1.7085592576181|1.7085592576181|1.7085592576181|1.7085592576181|1.7085592576181|1.7085592576181|1.7085592576181|1.7085592576181|1.7085592576181|1.7085592576181|1.7085592576181|1.7085592576181|1.7085592576181|1.7085592576181|1.7085592576181|1.7085592576181|1.7085592576181|1.7085592576181|1.7085592576181|1.5960570398623|-2.213258795623|-2.213258795623|-2.213258795623|-2.213258795623|-2.213258795623|-2.213258795623|-2.213258795623|-2.213258795623|-2.213258795623|-2.4018486657452|-2.4339419878493|-2.4339419878493|-2.4339419878493|-2.4663244460435|-2.4993514174713|1.9901873333409|1.9901873333409|1.9901873333409|1.9901873333409|1.9901873333409|1.9901873333409|1.9901873333409|1.9901873333409|1.9901873333409|1.9901873333409|1.9901873333409|1.9901873333409|1.9901873333409|1.9901873333409|1.9901873333409|1.9383830255158|1.9383830255158|1.9383830255158|1.9383830255158||1.9383830255158|1.9383830255158|1.9383830255158|1.9383830255158|1.9383830255158|1.7999201423468|1.7407057689893|1.7109193536073|1.7109193536073|1.6521326471733|1.4727196151864|1.4246395090578|1.4246395090578|1.4246395090578|1.4246395090578|1.4246395090578|1.4246395090578|1.4246395090578|1.4246395090578|1.398488353729|1.2476856236755|1.2476856236755|1.2476856236755|1.2476856236755|1.2427951897845|1.2263474672352|1.2263474672352|1.2263474672352|1.2263474672352|1.2263474672352|1.2263474672352|1.1845249566011|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777||-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777||-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4519923587777|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651||-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651||-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4538852771651|-1.4715391685047|-1.5189323546134|-1.5676325797106|-1.5676325797106|-1.6140362486867|-1.6159235488075|-1.6287140016575|-1.6287140016575|-1.6287140016575|-1.6287140016575|-1.6536900454685|-1.6536900454685|-1.6536900454685|-1.6536900454685|-1.6536900454685|-1.6536900454685|-1.6536900454685|-1.7399332980232|-1.7679932361716|-1.7679932361716|-1.7679932361716
02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE||||||||||||||||-69.974993223305|64.308956987806|64.308956987806|64.308956987806|64.308956987806|64.308956987806|64.308956987806|64.005368539056|64.005368539056||64.005368539056|64.005368539056|63.687550110534|63.687550110534|62.279495816446|61.336108107276|60.940010229387|60.940010229387|59.837787804381|59.268513981254|58.303450045592||58.303450045592|58.303450045592|58.303450045592|58.303450045592|58.130501678262|57.651574673812|57.651574673812|57.190915388709|56.172683604167|55.236318040342|55.0549602102|55.0549602102|53.656868053392|53.656868053392|53.656868053392|51.872185681612|51.266307152226|51.266307152226|51.266307152226|51.172563646584|49.695903882218|-56.146155756029|-56.146155756029|-56.146155756029||-56.146155756029|-56.146155756029|-56.146155756029|-56.146155756029|-56.604060298107|-56.927844504408|-57.045662010038|-58.015179833134|-58.442671406919|-58.442671406919|-58.442671406919|-58.442671406919|-58.923245549924|-59.178362237885|-59.315592201325|-59.315592201325|-59.315592201325|-59.315592201325|-60.017879706591|-63.759526048603|56.92666763701|56.92666763701|56.842685746241|56.227982467069|54.441924564986|53.638303347758|53.638303347758|53.046380966163|-58.951547132666|-58.951547132666|-58.951547132666|-58.951547132666|-58.951547132666|-58.951547132666|-58.951547132666|-58.951547132666|-58.951547132666|-58.951547132666|-59.046652143459|-59.931835723432|-60.974261363912|-61.559181514238|-62.153895606436|-62.713126970709|-62.713126970709|57.528142836563|57.528142836563|57.528142836563|57.528142836563|57.528142836563|57.528142836563|57.528142836563|57.528142836563|57.528142836563|57.528142836563|56.707658029123|55.615318917105|55.615318917105|54.858132520064|53.122925191835|51.631030194975|49.999256422601||49.999256422601|49.999256422601|49.999256422601|49.660005890089|49.261253489271|49.261253489271|49.261253489271|49.261253489271|49.261253489271|49.261253489271|49.261253489271|49.261253489271|48.763615649293|47.129016921863|-50.171760928475|-50.171760928475|-50.171760928475|-50.171760928475|-50.171760928475|-50.171760928475|-50.171760928475|-50.171760928475|-50.171760928475|-50.171760928475|-50.171760928475|-50.171760928475|-50.171760928475|-50.171760928475|-50.171760928475|-50.171760928475|-50.359345104786|46.367485938743|46.367485938743|46.367485938743|46.367485938743|46.367485938743|46.367485938743|46.367485938743|46.367485938743|46.367485938743||46.074305360268|45.087717074764|44.318575561722|43.691475219947|42.877193154474|42.215215141663|41.415504931262|41.415504931262|41.415504931262|41.415504931262||41.415504931262|41.415504931262|41.415504931262|41.415504931262|41.415504931262|41.415504931262|41.415504931262|41.415504931262|40.521671611789|39.916012742788|39.916012742788|35.13359139895|35.13359139895|35.13359139895|35.13359139895|35.13359139895|35.13359139895||35.13359139895|35.13359139895|35.13359139895|35.13359139895|35.13359139895|35.13359139895|34.864279940977|34.864279940977|34.69114579454|34.239882249467|32.650702126415|31.970224839219|31.64358423128|31.435651332959|31.198220922798|30.467695344653|29.211973946587|-33.354986301807|-33.354986301807|-33.354986301807|-33.354986301807|-33.354986301807|-33.354986301807|-33.354986301807|-33.354986301807||-33.354986301807|-33.354986301807|-33.354986301807|-33.354986301807|-33.354986301807|-33.354986301807|-33.354986301807|-33.354986301807|-33.354986301807|-33.354986301807|-35.24998550034|29.820708535456|29.820708535456|29.820708535456|29.820708535456|29.820708535456|29.687056725051|28.975060984852|27.94506660806|27.413355572563|27.413355572563|27.153171256231|-31.303112904102|-31.303112904102|-31.303112904102|-31.303112904102|-31.303112904102|-31.303112904102|-31.303112904102|-31.303112904102|-31.303112904102
02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE|34.736142446411|34.254916346383|34.254916346383|34.200588422394||34.200588422394|34.200588422394|34.200588422394|34.200588422394|33.867599069383|33.446615178614|32.679272924561|32.407803308852|31.477635873565|31.242360682197|31.242360682197|31.242360682197|31.242360682197|31.242360682197|31.242360682197|31.242360682197|31.242360682197|31.242360682197|31.242360682197||31.242360682197|31.242360682197|31.242360682197|31.036233896356|30.828614238703|30.828614238703|30.828614238703|30.828614238703|30.828614238703|30.828614238703|30.828614238703||30.828614238703|30.828614238703|30.828614238703|30.828614238703||30.828614238703|30.828614238703|30.828614238703|30.828614238703|30.828614238703|30.739520818882|30.700287299791|30.700287299791|30.700287299791|30.500119162311|30.027912299621|-32.433843030778|-32.433843030778|-32.433843030778|-32.433843030778|-32.433843030778|-32.433843030778|-32.433843030778|-32.433843030778||-32.433843030778|-32.433843030778|-32.433843030778|-33.076477274295|-33.076477274295|-33.244975338375|-33.289971839494|-33.94108084739|-34.230269730432|-34.230269730432|-34.230269730432|-34.230269730432|-34.230269730432|-34.230269730432|-34.230269730432|-34.230269730432|-34.230269730432|-34.230269730432|-34.277174118153|-34.277174118153|-34.277174118153|-34.277174118153|-34.800192968704|-35.1312818976|-35.264435394136|-35.539760418019|-35.539760418019|-35.539760418019|-35.747405179432|-38.009695088522|36.365088812683|36.365088812683|36.365088812683|36.365088812683|36.365088812683|36.365088812683|36.365088812683|36.365088812683|36.365088812683|36.365088812683|36.365088812683|36.365088812683|36.365088812683|36.365088812683|36.365088812683|36.365088812683|36.365088812683|36.365088812683|36.365088812683|36.365088812683|36.365088812683|36.365088812683|36.365088812683|36.365088812683|36.365088812683|36.241188599118|36.241188599118|36.241188599118|36.241188599118|35.991626775455|35.991626775455|35.991626775455||35.991626775455|35.991626775455|35.991626775455|35.858496176083|-38.620265505461|-38.620265505461|-38.620265505461|-38.620265505461|-38.620265505461|-38.620265505461|-38.620265505461|-38.620265505461|-38.620265505461|-38.620265505461|-38.620265505461|-38.996855494619|-38.996855494619|-38.996855494619|-39.022492322576|-39.022492322576|-39.022492322576|-39.409436871886|-40.07348050208|-40.07348050208|-40.07348050208|-40.07348050208|-40.07348050208|-40.07348050208|-40.07348050208|-40.07348050208|-40.07348050208|-40.07348050208|36.58054014427|36.58054014427|36.58054014427|36.58054014427|36.58054014427|36.04569595289|36.04569595289|36.04569595289||36.04569595289|35.356329048472|34.972866151948|34.826517209101|34.725404431079|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078||34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.08160514078||34.08160514078|34.08160514078|34.08160514078|34.08160514078|34.032891794945|34.015109111761|33.883297616433|33.883297616433|33.579773671308|33.322250320821|32.177223155134|31.880525109098|31.324487022637|31.324487022637|31.324487022637|31.000542009405|30.05560147821|29.668444713609|29.35716108112|29.301289598462|28.806434463921|28.676313426167|28.549793590075|27.825820884182|25.910995047124||25.910995047124|23.257990993139|23.257990993139|22.983034307291|22.590593742584|-26.726245392696|-26.726245392696|-26.726245392696|-26.726245392696|-26.726245392696|-27.714160801455|-28.649799051987|-28.649799051987|-28.649799051987|-28.947232261047|-28.947232261047|-28.947232261047|-28.947232261047|-28.947232261047|-28.947232261047|-28.947232261047|-28.947232261047|-28.947232261047|-28.947232261047|-28.947232261047|-28.947232261047|-29.331952983388|-29.331952983388|-29.331952983388|-29.331952983388|-29.331952983388
02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE|-60.516800041164|-60.516800041164|-60.516800041164|-60.516800041164||-60.516800041164|-60.516800041164|-60.516800041164|-60.516800041164|-60.516800041164|-60.516800041164|-60.516800041164|46.416201805797|46.416201805797|46.416201805797|46.416201805797|46.416201805797|46.416201805797|46.416201805797|46.416201805797|46.416201805797|46.416201805797|46.084861357705|45.9354592818||45.9354592818|44.644976670872|-53.544927998658|-53.544927998658|-53.544927998658|-53.544927998658|-53.544927998658|-53.544927998658|-53.544927998658|-53.544927998658|-53.544927998658||-53.544927998658|-53.544927998658|-53.544927998658|-54.144919523791||-54.35102116752|-54.753633493356|-54.753633493356|-54.753633493356|-54.753633493356|-54.753633493356|-54.753633493356|-57.209642403845|43.797210463228|43.797210463228|43.797210463228|43.797210463228|43.797210463228|43.797210463228|42.748012498951|-54.238574642171|-54.238574642171|-54.238574642171|-54.238574642171||-54.238574642171|-54.238574642171|-54.238574642171|-54.238574642171|-56.336816591476|-56.336816591476|-56.336816591476|44.719498062445|44.719498062445|44.719498062445|44.719498062445|44.719498062445|44.719498062445|44.719498062445|44.719498062445|44.719498062445|44.719498062445|44.719498062445|43.986600057636|43.986600057636|43.986600057636|43.986600057636|43.986600057636|43.986600057636|43.986600057636|43.986600057636|43.986600057636|43.986600057636|43.986600057636|43.986600057636|43.986600057636|40.856779672872|39.543641834536|38.789620435138|38.789620435138|37.871228516865|37.871228516865|37.871228516865|36.940297460321|36.940297460321|33.414704109187|33.414704109187|33.414704109187|33.414704109187|33.414704109187|33.414704109187|33.414704109187|32.334948832188|30.662167344264|28.755740255969|26.576654322564|26.31920956145|26.31920956145|24.469088644565|-30.713191059145|-30.713191059145|-30.713191059145|-31.233321682063|-31.233321682063|-31.837944476903|-31.837944476903|-31.837944476903||-31.837944476903|-31.837944476903|-31.837944476903|-31.837944476903|-31.837944476903|-31.837944476903|-31.837944476903|-31.837944476903|-32.286050444511|-33.084999733093|-33.084999733093|-33.301110882365|-35.303962648801|28.373552849406|28.373552849406|28.373552849406|28.373552849406|28.373552849406|28.373552849406|28.373552849406|28.373552849406|28.373552849406|28.373552849406|28.373552849406|28.373552849406|28.373552849406|28.373552849406|26.545881425285|26.545881425285|26.545881425285|26.545881425285|26.545881425285|26.545881425285|26.545881425285|26.545881425285|26.545881425285|26.545881425285|26.545881425285|26.545881425285|26.197138258145||26.197138258145|24.948450597885|24.948450597885|24.948450597885|24.948450597885|24.948450597885|24.948450597885|24.948450597885|24.948450597885|24.948450597885||24.948450597885|24.948450597885|24.948450597885|24.948450597885|24.948450597885|24.948450597885|24.948450597885|24.948450597885|24.325832826961|23.294656658603|23.294656658603|23.294656658603|23.294656658603|23.294656658603|23.294656658603|23.183596187646|22.378995319003||20.59443897207|18.819932237812|18.492742671543|18.492742671543|18.492742671543|18.492742671543|18.492742671543|18.170268948402|18.145854772822|17.970211256098|17.249989566184|17.249989566184|17.143426241503|17.143426241503|17.143426241503|16.928250858106|-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837||-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837|-23.317277358837|-26.70586461366|-26.782968642545|-26.782968642545|-28.217165975915|-28.949900871236|-29.699361966406|-30.490618576927|-30.490618576927|-30.490618576927|-30.490618576927|-30.490618576927|-30.490618576927|-30.490618576927|-30.739134745391|-30.739134745391|-30.739134745391|-30.739134745391|-30.739134745391|-31.523761489427|-32.962651281926|-35.029890834593
02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE|16.819743919743|16.819743919743|16.819743919743|16.819743919743||16.819743919743|16.819743919743|16.819743919743|16.819743919743|16.819743919743|16.819743919743|16.819743919743|16.819743919743|16.770692083983|16.714003106876|-18.699241777355|-18.699241777355|-18.699241777355|17.314241169856|17.314241169856|17.314241169856|17.314241169856|16.730823780614|16.648178284941||16.648178284941|16.643531474336|16.308922830405|16.188028687691|16.188028687691|16.188028687691|16.188028687691|16.188028687691|16.188028687691|16.188028687691|16.188028687691||16.188028687691|16.188028687691|16.188028687691|16.188028687691||16.188028687691|16.188028687691|16.188028687691|16.188028687691|16.188028687691|16.095943139871|16.095943139871|16.095943139871|15.989574236733|15.989574236733|15.51286039867|15.305401701817|15.234501520641|15.234501520641|15.234501520641|14.979724159779|14.912866211535|14.842976105396|14.842976105396||14.842976105396|14.842976105396|14.623862174025|14.610821069608|14.610821069608|14.610821069608|14.610821069608|14.610821069608|14.610821069608|14.610821069608|14.610821069608|14.571890686762|14.402130075802|14.402130075802|14.402130075802|14.402130075802|14.402130075802|14.402130075802|14.402130075802|14.402130075802|14.402130075802|14.402130075802|-15.732851106207|-15.732851106207|-15.732851106207|-15.732851106207|-15.732851106207|-15.732851106207|-15.772173703026|-15.800145598559|-15.800145598559|-15.800145598559|-15.800145598559|-15.996939469607|-16.091644182505|-16.191810809575|-16.439048256651|-16.439048256651|-16.457304122465|-16.460449035981|15.274616433499|15.274616433499|15.274616433499|15.274616433499|15.274616433499|15.274616433499|15.274616433499|14.867350897654|14.310390509349|14.27754738152|14.27754738152|14.232196938329|14.092440697146|14.054195370751|14.054195370751|14.054195370751|14.054195370751|14.054195370751|14.054195370751|14.051041127385|14.051041127385|14.051041127385||14.051041127385|13.885302286018|13.885302286018|13.829835552494|13.814539426478|13.783932997024|13.521497171494|13.485041637523|13.378934934518|13.374444957489|13.374444957489|13.374444957489|13.21077187405|13.167801940286|13.116982335066|13.116982335066|13.116982335066|13.116982335066|13.116982335066|13.116982335066|13.116982335066|13.116982335066|13.116982335066|13.116982335066|13.116982335066|13.116982335066|13.116982335066|13.116982335066|-14.068397848812|-14.068397848812|-14.068397848812|-14.068397848812|-14.068397848812|-14.154886290991|13.385065240695|13.385065240695|13.385065240695|13.385065240695|13.385065240695|13.385065240695||13.385065240695|13.296739334347|13.206377606129|13.196020956068|13.196020956068|13.078245620218|13.078245620218|13.078245620218|12.994738379735|12.994738379735||12.994738379735|12.994738379735|12.994738379735|12.994738379735|12.994738379735|12.994738379735|12.925820500342|12.80924485203|12.593605391145|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501||-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.312928046501|-13.314459060658|-13.314459060658|-13.314459060658|-13.433937985468|-13.433937985468|-13.433937985468|-13.433937985468|-13.433937985468||-13.433937985468|-13.433937985468|-13.433937985468|-13.433937985468|-13.564097200023|-13.689609996061|-13.689609996061|-13.689609996061|-13.689609996061|-13.689609996061|-14.121511026202|-14.404178932837|-14.445198460344|-14.461877752311|-14.461877752311|-14.461877752311|-14.461877752311|-14.528497243297|-14.528497243297|-14.528497243297|-14.545928268946|-14.545928268946|-14.545928268946|-14.545928268946|-14.545928268946|-14.545928268946|-14.545928268946|-14.682654148249|13.462513350259|13.462513350259|13.462513350259
02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE|9.1034219761104|9.1034219761104|9.1034219761104|9.1034219761104||9.1034219761104|9.1034219761104|9.1034219761104|9.1034219761104|8.9298925454696|8.9298925454696|8.9298925454696|8.9298925454696|8.9298925454696|8.9298925454696|8.9298925454696|8.9298925454696|8.9298925454696|8.9298925454696|8.9298925454696|8.9298925454696|8.9298925454696|8.1748806696556|8.0955880864869||8.0955880864869|8.0955880864869|8.0955880864869|8.0955880864869|8.0192757960172|7.9733437091101|7.9733437091101|7.9733437091101|7.9733437091101|7.9618339574008|7.9618339574008||7.9618339574008|7.9618339574008|7.9618339574008|7.9618339574008||7.9618339574008|7.9618339574008|7.8862046175167|7.6894482284525|7.6894482284525|7.6894482284525|7.6894482284525|7.6894482284525|7.6894482284525|7.6894482284525|7.6894482284525|7.6263313988557|7.5981460389948|7.4290509552267|7.3295010825557|-8.4905700367846|-8.4905700367846|-8.4905700367846|-8.4905700367846||-8.4905700367846|-8.4905700367846|-8.4905700367846|-8.5453163047134|-8.5453163047134|-8.5453163047134|-8.5453163047134|-8.7639625491367|-8.9408752324036|-9.31076143868|-9.5299522215353|-9.5299522215353|-9.6277492318902|-9.6277492318902|-9.9947219197787|-10.020802081165|-10.37200256248|9.2506426835291|9.2506426835291|9.0834921757636|9.0027687196663|8.94887644767|8.9464957131195|8.8261063245985|-9.7979931438272|-9.7979931438272|-9.7979931438272|-9.7979931438272|-9.7979931438272|-9.7979931438272|-9.7979931438272|-9.7979931438272|-9.838570604093|-9.9000783070007|-10.015086609355|-10.109540628317|-10.138656376604|-10.404618579816|-10.409957168262|-10.409957168262|-10.409957168262|-10.409957168262|-10.409957168262|-10.409957168262|-10.409957168262|-10.409957168262|-10.409957168262|-10.409957168262|-10.409957168262|-10.409957168262|-10.409957168262|-10.814996776116|9.2871290354766|9.2871290354766|9.2871290354766|9.1415318547396|9.0767026012372|8.8780025448215|8.6950024990917|8.5382420121167|-9.6075042443579|-9.6075042443579||-9.6075042443579|-9.6075042443579|-9.6075042443579|-9.6075042443579|-9.6075042443579|-9.6075042443579|-9.6075042443579|-9.6075042443579|-9.8712478058916|-9.8712478058916|-9.8712478058916|-9.8712478058916|-9.8712478058916|-9.8712478058916|-9.8712478058916|-9.8712478058916|-9.8712478058916|-9.8712478058916|-9.8712478058916|8.5441810736016|8.5441810736016|8.5441810736016|8.5441810736016|8.5441810736016|8.5441810736016|8.5441810736016|8.5441810736016|8.5441810736016|8.5441810736016|8.5441810736016|8.5441810736016|8.5441810736016|8.375817885979|8.375817885979|8.375817885979|8.375817885979|8.375817885979|8.375817885979|8.375817885979|8.375817885979||8.375817885979|8.084152715056|7.9696144181809|7.960126938458|7.8191692147673|7.8191692147673|7.81713255622|7.5401474499924|-8.4996505312615|-8.4996505312615||-8.4996505312615|-8.4996505312615|-8.4996505312615|-8.4996505312615|-8.6843388026429|-8.6843388026429|-8.6843388026429|-8.6843388026429|-8.6843388026429|-8.6843388026429|-8.6843388026429|-8.6843388026429|-8.6843388026429|-8.6843388026429|-8.6843388026429|-8.6843388026429|-8.6843388026429||-8.6843388026429|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389|-8.7282459262389||-8.8822866974715|-8.8822866974715|-8.8822866974715|-8.8822866974715|-8.8822866974715|-8.8822866974715|-8.8822866974715|-8.8822866974715|-8.8822866974715|-8.8822866974715|-9.3958740298885|-9.9790421377162|-9.9790421377162|-9.992269609873|-10.389744015209|-10.462493335397|-10.606864882204|-10.606864882204|-10.606864882204|-10.606864882204|-10.606864882204|-10.615078911322|-10.615078911322|-10.615078911322|-10.615078911322|-10.615078911322|-10.615078911322|-10.615078911322|-10.877837376614|-11.217352448591|-12.065947067614
02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.87910828367|1.872898086079|1.8559978760702|1.848330965464|1.7570134715591|1.7570134715591|1.7521260597479|1.7505845204737|1.7439827936387|1.7308641625219|1.7089946624255|1.7089946624255|1.7089946624255|1.6997774305432|1.6997774305432|1.6952783715265|1.6952783715265|1.6952783715265|1.6952783715265|-1.816235512261|-1.816235512261|-1.816235512261|-1.816235512261|-1.816235512261|-1.816235512261||-1.816235512261|-1.816235512261|-1.816235512261|-1.816235512261|-1.816235512261|-1.816235512261|-1.816235512261|-1.8213598364719|-1.8213598364719|-1.831233176272|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777|-1.8323403869777
02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE|189.05894089052|189.05894089052|189.05894089052|189.05894089052||189.05894089052|189.05894089052|189.05894089052|186.61987813655|186.57318850295|181.94315476701|168.7890623442|168.11458568412|168.11458568412|163.76078520702|157.52767977104|151.03964778434|128.42981083612|128.42981083612|124.26705818949|123.70452165969|123.70452165969|-147.35995497051|-147.35995497051||-147.35995497051|-147.35995497051|-147.35995497051|-147.35995497051|-147.35995497051|-147.35995497051|-147.35995497051|-148.95173760774|-148.95173760774|-155.05159480846|-155.05159480846||-155.05159480846|-156.87541143404|-159.25713117372|-161.89931316123||-163.57200601086|-165.64001356214|-166.49788713512|-166.49788713512|-166.49788713512|-166.78988403807|131.9028075497|131.9028075497|131.9028075497|131.9028075497|131.9028075497|131.9028075497|131.9028075497|131.9028075497|131.9028075497|131.9028075497|131.9028075497|129.42335200514|129.42335200514||-159.39452626848|-159.39452626848|-159.39452626848|-159.39452626848|-159.39452626848|-159.39452626848|-159.39452626848|-159.60777322334|-159.60777322334|-166.77415722257|141.05565288422|141.05565288422|141.05565288422|141.05565288422|141.05565288422|141.05565288422|141.05565288422|141.05565288422|141.05565288422|141.05565288422|141.05565288422|141.05565288422|141.05565288422|141.05565288422|141.05565288422|141.05565288422|141.05565288422|141.05565288422|141.05565288422|141.05565288422|138.00408541226|-155.76561318276|-155.76561318276|-155.76561318276|-155.76561318276|-155.76561318276|-155.76561318276|-155.76561318276|-155.76561318276|-155.76561318276|-155.76561318276|-155.76561318276|-155.76561318276|-155.76561318276|-156.01069769195|-161.78046983404|141.29909266431|141.29909266431|141.29909266431|141.29909266431|137.26802210233|135.77428203627|135.77428203627|132.72528956903|132.72528956903|131.50809694411|128.68486693738|128.68486693738|128.68486693738|128.68486693738|128.68486693738|128.68486693738||128.68486693738|128.68486693738|126.22845610908|125.69162071337|124.49394807191|124.49394807191|124.49394807191|124.49394807191|124.49394807191|124.49394807191|124.49394807191|124.49394807191|124.49394807191|122.66549395821|122.05161713015|122.05161713015|122.05161713015|122.05161713015|122.05161713015|117.67307163224|114.18560564942|114.18560564942|97.330188974272|97.330188974272|91.501090403542|-104.27138307208|-104.27138307208|-104.27138307208|-104.27138307208|-104.27138307208|-104.27138307208|-104.27138307208|-104.27138307208|-104.4023538945|-104.4023538945|-105.63039592878|-107.10923000695|92.698473691316|92.698473691316|92.698473691316||92.698473691316|91.907847124713|91.907847124713|91.907847124713|91.907847124713|91.907847124713|91.907847124713|-101.44085906875|-101.44085906875|-101.44085906875||-101.44085906875|-101.44085906875|-101.44085906875|-101.44085906875|-101.44085906875|-101.44085906875|-101.44085906875|-101.44085906875|-101.44085906875|-101.44085906875|-101.44085906875|-101.44085906875|-101.44085906875|-102.42411405655|-103.18702784003|-103.18702784003|-103.18702784003||-103.18702784003|-107.05447356371|-113.55037589202|94.096121711688|94.096121711688|94.096121711688|94.096121711688|94.096121711688|91.53568831545|89.124656583003|82.694062022293|81.345404708744|78.023780280087|76.624803132155|76.624803132155|76.057005955487|71.966670011711|-86.959303121913|-86.959303121913|-86.959303121913|-86.959303121913|-86.959303121913|-86.959303121913|-86.959303121913|-86.959303121913||-86.959303121913|-86.959303121913|-86.959303121913|-86.959303121913|-86.959303121913|-86.959303121913|-86.959303121913|-86.959303121913|-86.959303121913|-86.959303121913|-91.214587987314|-91.214587987314|-91.214587987314|-91.214587987314|-93.108012955333|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339|-95.855363267339
02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE|-20.664005132456|-20.664005132456|-20.664005132456|-20.664005132456||-20.664005132456|-20.664005132456|-20.664005132456|-21.012443694725|-21.012443694725|-21.012443694725|-21.012443694725|-21.012443694725|-21.012443694725|-21.012443694725|-21.012443694725|-21.012443694725|-21.012443694725|-21.012443694725|-21.012443694725|-21.012443694725|-21.012443694725|-21.012443694725|-21.012443694725||-21.012443694725|-21.012443694725|-21.012443694725|-21.012443694725|-21.694382942665|-22.869868690161|-23.24318878561|-23.466774521415|-23.466774521415|-24.001595874585|-24.001595874585||-24.001595874585|-24.001595874585|-24.001595874585|-24.001595874585||-24.400384474637|-24.701571842282|-24.701571842282|-24.701571842282|-24.701571842282|-24.878247998654|-25.51610816684|-25.882475822353|-25.882475822353|-25.882475822353|-25.882475822353|-25.882475822353|-25.882475822353|-25.882475822353|-25.882475822353|-25.882475822353|-26.349973750538|-27.065526088549|-28.190340187905||-28.190340187905|-28.191949688458|-28.543712230815|-29.117290386771|-30.112544997108|-30.388661048558|-31.661011746356|-33.003295954542|-35.935929572667|-36.281457996837|26.616799209458|26.616799209458|26.616799209458|26.616799209458|26.616799209458|26.616799209458|26.616799209458|26.616799209458|26.616799209458|26.616799209458|26.616799209458|26.616799209458|26.616799209458|26.616799209458|26.616799209458|26.616799209458|26.616799209458|26.616799209458|26.616799209458|26.616799209458|25.196155174951|24.225172581915|22.907207452196|22.782446820359|21.997496453502|19.28197409442|17.949843828213|17.949843828213|17.363159436133|15.653976513442|-20.507173461156|-20.507173461156|-20.507173461156|-20.507173461156|-20.507173461156|-20.762692047972|-20.867436172585|-21.334929309532|-21.745110834718|-21.745110834718|-21.745110834718|-21.745110834718|-22.040135922393|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902||18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.159631646902|18.154408363535|17.989201273875|17.989201273875|17.989201273875|17.769668594948|16.674498338146|16.674498338146|16.674498338146|16.674498338146|16.200276130485|15.349750777138|-20.438476559455|-20.438476559455||-20.438476559455|-20.438476559455|-20.438476559455|-20.438476559455|-21.253584646444|16.362185077963|16.362185077963|16.362185077963|16.362185077963|16.362185077963||16.362185077963|16.362185077963|16.362185077963|16.362185077963|16.362185077963|16.362185077963|16.362185077963|16.362185077963|16.362185077963|15.394240921292|15.394240921292|13.133813188642|12.241766495429|12.241766495429|12.241766495429|11.78615257967|11.78615257967||11.78615257967|11.78615257967|11.78615257967|11.78615257967|11.581066586082|11.581066586082|11.581066586082|11.581066586082|11.581066586082|11.581066586082|11.581066586082|11.581066586082|11.581066586082|11.581066586082|11.581066586082|11.581066586082|10.790192045377|10.790192045377|10.790192045377|10.790192045377|10.790192045377|10.790192045377|10.790192045377|8.340768988051|-12.179642626016||-12.179642626016|-12.179642626016|-12.179642626016|-12.179642626016|-12.179642626016|-12.179642626016|-12.179642626016|-12.179642626016|-12.775269928208|-13.716127438271|-14.751252486666|-14.903158693799|-15.781054264184|-17.173610693742|-17.504358375045|-17.504358375045|-17.504358375045|-17.504358375045|-17.504358375045|-18.120120247175|-18.852912010936|-19.325218269327|-19.756532215518|-20.367883638572|-20.367883638572|-20.367883638572|-20.367883638572|-20.367883638572|-20.367883638572|-20.367883638572|-20.367883638572
02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE|13.821509539173|13.050566341133|12.695907753541|12.676233969899||12.676233969899|12.676233969899|12.676233969899|12.676233969899|12.676233969899|12.676233969899|12.676233969899|12.676233969899|12.676233969899|12.676233969899|12.676233969899|12.676233969899|12.676233969899|12.676233969899|12.676233969899|12.676233969899|12.676233969899|11.53672669858|10.911918570932||9.7932427485079|9.7222542463881|9.7222542463881|9.7222542463881|9.7222542463881|9.7222542463881|9.3702795927976|9.3702795927976|9.3702795927976|9.3702795927976|9.3702795927976||9.3702795927976|8.9886436931793|8.7883371473468|8.7883371473468|8.3103972674649|7.8043301636688|7.5486444427693|7.464027664631|-10.187248549785|-10.187248549785|-10.187248549785|-10.187248549785|-10.187248549785|-10.187248549785|-10.187248549785|-10.187248549785|-10.187248549785|-10.187248549785|-10.187248549785|-10.187248549785|-10.187248549785|-10.187248549785|-10.819553889528|-11.007165361938||-11.007165361938|-11.007165361938|-11.007165361938|-11.033875591061|-11.033875591061|-11.033875591061|-11.033875591061|-11.033875591061|-11.033875591061|-11.033875591061|-11.033875591061|-11.108473122674|-11.497359210206|-11.806454453151|8.8599878897001|8.8599878897001|8.8599878897001|8.8599878897001|8.8599878897001|8.8599878897001|8.8599878897001|8.8599878897001|8.8599878897001|8.8599878897001|8.8599878897001|8.8599878897001|8.8599878897001|8.1555420148958|7.572824397417|-9.8731888013464|-9.8731888013464|-10.14604316347|-10.240659190473|-10.311843184693|8.2794821854447|8.2794821854447|8.2794821854447|8.2794821854447|8.2794821854447|8.2794821854447|8.2794821854447|8.2794821854447|8.2794821854447|8.2794821854447|8.2794821854447|8.2794821854447|8.2794821854447|8.2794821854447|8.2794821854447|8.2794821854447|8.2794821854447|8.2794821854447|8.2794821854447|8.2794821854447|8.2794821854447|8.2794821854447|8.2794821854447|8.2794821854447|8.2794821854447|7.8051936386072|7.8051936386072|7.2660001697827||7.2660001697827|7.2660001697827|7.2660001697827|7.2660001697827|7.2660001697827|7.2660001697827|7.2660001697827|7.2660001697827|7.2660001697827|7.2660001697827|7.2660001697827|7.2660001697827|7.2660001697827|7.2660001697827|7.2660001697827|7.2660001697827|7.2660001697827|7.2660001697827|7.2660001697827|7.2660001697827|7.2660001697827|7.2660001697827|7.2660001697827|7.2660001697827|7.2660001697827|7.2660001697827|7.2660001697827|6.7120557297919|6.6225905557752|6.6225905557752|6.6225905557752|6.6225905557752|6.6225905557752|6.6225905557752|6.6225905557752|6.6225905557752|6.6225905557752|6.6225905557752|6.6225905557752|6.6225905557752||6.6225905557752|6.6225905557752|6.6225905557752|6.6225905557752|6.6225905557752|6.6225905557752|6.6225905557752|6.6225905557752|6.6225905557752|6.6225905557752||6.6225905557752|6.6225905557752|6.6225905557752|6.6225905557752|6.6225905557752|6.6225905557752|6.6225905557752|6.6225905557752|6.6225905557752|6.6225905557752|6.6225905557752|6.4489225436449|6.2540253057745|6.221601122991|6.221601122991|6.221601122991|6.221601122991||6.221601122991|6.221601122991|6.221601122991|6.221601122991|6.221601122991|6.221601122991|6.221601122991|6.221601122991|6.221601122991|6.221601122991|6.221601122991|6.221601122991|6.221601122991|6.221601122991|6.221601122991|6.221601122991|6.221601122991|6.221601122991|6.221601122991|6.221601122991|6.221601122991|6.221601122991|5.0931679345676|-8.0860705933074|-8.0860705933074||-8.097967077306|-8.3255193244651|-8.4452968881773|-8.4452968881773|-8.4452968881773|-8.4452968881773|-8.4452968881773|-8.4452968881773|-8.4452968881773|-8.4452968881773|-8.9066630785384|-9.2814424058437|-9.2814424058437|-9.9839359147284|-10.616373126477|-11.03980365591|-11.193003954674|-11.539832952051|-11.972878750197|-12.332865167582|-12.817072472003|-13.714226573129|-13.714226573129|-13.714226573129|-14.012751836931|-17.080668629711|-17.326799010243|-17.494554147683|-18.08632070877|-18.08632070877|-18.08632070877
02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE|6.0017921875906|5.6159884520004|5.6159884520004|5.6159884520004||5.6159884520004|5.6159884520004|5.6159884520004|5.6159884520004|5.6159884520004|5.6159884520004|5.6159884520004|5.6159884520004|5.6159884520004|5.6159884520004|5.6159884520004|5.6159884520004|5.6159884520004|5.6159884520004|5.6159884520004|5.6159884520004|5.6159884520004|5.5673930492458|5.5673930492458||3.9882145818138|2.828016088634|2.5184845507468|2.3162272837786|2.0478080805836|2.0078979925643|-2.2988524544805|-2.2988524544805|-2.2988524544805|-2.2988524544805|-2.2988524544805||-2.2988524544805|-2.353169373734|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849||-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.3842377877849|-2.460819745132|-2.4724001206769|-2.4724001206769|-2.4724001206769|-2.5390387851207|-2.5390387851207|-2.5390387851207|-2.6939320385686|-2.7424744036718|-2.7427375182291|-2.7427375182291|-2.7427375182291|-2.7427375182291|-2.7427375182291|-2.7427375182291|-2.75804163182|-2.8138525019087|-2.8138525019087|-2.8138525019087|-2.8138525019087|-2.8138525019087|-2.8138525019087|-2.8138525019087|-2.8138525019087|2.4339276646433|2.4339276646433|2.4339276646433|2.4339276646433|2.4339276646433|2.4339276646433|2.4339276646433|2.4339276646433|2.4339276646433|2.4339276646433|2.4339276646433|2.4339276646433|2.4339276646433|2.4339276646433|2.4339276646433|2.4339276646433|2.4076268406633|2.4076268406633|2.2579186461505|-2.7098157649832|-2.7098157649832|-2.7098157649832|-2.7098157649832|-2.7098157649832|-2.7098157649832|-2.7098157649832|-2.7098157649832|-2.7098157649832||-2.7098157649832|-2.7098157649832|-2.7098157649832|-2.7098157649832|-2.7098157649832|-2.7098157649832|-2.7098157649832|-2.7480675253159|-2.8353905060338|-2.8353905060338|-2.8353905060338|-2.8353905060338|-2.8353905060338|-2.8353905060338|-2.8353905060338|-2.8353905060338|-2.8418560136741|-2.8551511090537|-2.8932234492059|-2.8946926688878|-2.8982696638867|-3.0424162399289|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.1558437756269||-3.1558437756269|-3.1558437756269|-3.1558437756269|-3.2623263521954|-3.2995293056485|2.7580252869665|2.7580252869665|2.7580252869665|2.7580252869665|2.7580252869665||2.7580252869665|2.7580252869665|2.7580252869665|2.7580252869665|2.7580252869665|2.7580252869665|2.7580252869665|2.6464169934656|2.4243522965539|2.2562247607033|2.2012353683465|2.2012353683465|2.2012353683465|2.2012353683465|2.2012353683465|2.2012353683465|2.2012353683465||2.2012353683465|2.2012353683465|2.2012353683465|2.2012353683465|2.0818746723944|2.0818746723944|1.8963440036568|-2.597557059672|-2.597557059672|-2.597557059672|-2.597557059672|-2.597557059672|-2.597557059672|-2.8105689460994|-2.882109833532|-3.0783454836806|-3.0783454836806|-3.0826560988913|-3.2134846332878|-3.2835907571397|-3.2835907571397|-3.2835907571397|-3.2835907571397|-3.2835907571397|-3.2835907571397||-3.2835907571397|-3.3373683870897|-3.3373683870897|-3.3373683870897|-3.3373683870897|-3.3373683870897|-3.4107371238719|-3.4414024118859|2.4798814135813|2.4798814135813|2.4798814135813|2.4798814135813|2.4798814135813|2.4798814135813|2.4798814135813|2.3773682336038|-3.3345908213516|-3.3680122362597|-3.3680122362597|-3.3680122362597|-3.446680252974|-3.4607558970372|2.8013172206295|2.8013172206295|2.8013172206295|2.8013172206295|2.8013172206295|2.8013172206295|2.8013172206295|2.8013172206295|2.8013172206295
02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE|-28.434338894265|-28.434338894265|-28.434338894265|-28.434338894265||-28.434338894265|-28.434338894265|-28.434338894265|-28.434338894265|-28.434338894265|-28.434338894265|-28.434338894265|-28.434338894265|-28.434338894265|-28.434338894265|-28.559819370262|-28.955911271829|-29.392123453107|-29.53473017432|-29.53473017432|-29.53473017432|-29.53473017432|-29.53473017432|-29.53473017432||-30.335532959056|-30.661635931399|-30.661635931399|-30.661635931399|-31.300314972359|27.356135279079|27.356135279079|27.356135279079|27.356135279079|27.356135279079|27.356135279079||27.356135279079|27.356135279079|27.356135279079|27.356135279079||27.356135279079|27.356135279079|27.356135279079|27.356135279079|27.356135279079|27.356135279079|27.356135279079|27.356135279079|27.356135279079|27.356135279079|27.356135279079|27.356135279079|27.356135279079|26.804267572186|26.531285293673|26.531285293673|26.531285293673|26.531285293673|26.531285293673||26.260733718977|25.884704505189|25.350504357267|23.45556116838|23.205260415366|23.205260415366|22.083066988312|21.723679379417|21.723679379417|21.723679379417|21.723679379417|21.723679379417|21.723679379417|21.723679379417|21.723679379417|21.723679379417|21.723679379417|21.723679379417|21.723679379417|21.723679379417|20.837020798738|20.380579123028|18.118184688997|18.118184688997|18.118184688997|18.118184688997|18.118184688997|18.118184688997|18.118184688997|18.118184688997|18.118184688997|17.925168209297|17.925168209297|17.925168209297|17.925168209297|17.854126061579|17.577510778987|17.577510778987|17.577510778987|17.557790271533|16.871433673184|16.567197943044|15.994574918032|15.61740937318|15.61740937318|15.61740937318|15.61740937318|15.566017272399|15.566017272399|15.566017272399|15.521907745579|15.521907745579|15.521907745579|15.521907745579|15.521907745579|15.453231214129|15.430534334805|15.181705231828|14.445226187355|14.226225880974|14.226225880974|14.226225880974||14.226225880974|14.226225880974|14.226225880974|14.226225880974|14.226225880974|14.226225880974|14.226225880974|14.226225880974|14.226225880974|14.226225880974|13.775250254067|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.448922190843|13.278247340716|12.951385798496|12.62126187753|-15.117149062959|-15.117149062959|-15.117149062959||-15.117149062959|-15.117149062959|-15.117149062959|-15.117149062959|-15.117149062959|-15.117149062959|-15.117149062959|-15.117149062959|-15.117149062959|-15.117149062959||-15.117149062959|-15.117149062959|-15.162838624838|-15.162838624838|-15.350428504829|-15.350428504829|-15.350428504829|-15.350428504829|-15.350428504829|-15.350428504829|-15.350428504829|-15.441053835423|-15.502930737169|-15.502930737169|-15.909922812417|-16.1465222328|-16.1465222328||-16.1465222328|-16.288529123537|-16.288529123537|-16.288529123537|-16.288529123537|-16.288529123537|-16.288529123537|-16.55006982608|-16.55006982608|-16.55006982608|-16.55006982608|-16.55006982608|-16.55006982608|-16.856608710756|-16.856608710756|-16.856608710756|-16.856608710756|-16.856608710756|-16.856608710756|-16.856608710756|-16.856608710756|-16.856608710756|-16.856608710756|-16.856608710756|-16.856608710756||-16.856608710756|-16.856608710756|-17.255683813225|-17.255683813225|-17.255683813225|-17.611828694067|-17.611828694067|-17.611828694067|13.930031289291|13.930031289291|13.930031289291|13.930031289291|13.930031289291|13.930031289291|13.930031289291|13.930031289291|13.930031289291|13.930031289291|13.875035062578|13.421216135587|13.421216135587|12.516352103116|12.107108140391|12.088920514233|12.066968334565|12.066968334565|12.066968334565|11.568854001771|11.319840649369|11.319840649369|11.319840649369
02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE|0.56196861459191|0.51291514980987|-0.80470472826685|-0.80470472826685||-0.80470472826685|-0.80470472826685|-0.80470472826685|-0.80470472826685|-0.80470472826685|-0.80470472826685|-0.80470472826685|-0.80470472826685|-0.85671687075524|-0.8615849543423|-0.8615849543423|-0.8615849543423|-0.86676972844966|-0.86676972844966|-0.86676972844966|-0.86676972844966|-0.86676972844966|-0.86676972844966|-0.86676972844966||-0.90078856590465|-0.90215954121699|-0.90274391501867|-0.90493070878517|-0.90493070878517|-0.90493070878517|-0.90493070878517|0.62830165615098|0.62830165615098|0.62830165615098|0.62830165615098||0.62830165615098|0.62830165615098|0.62830165615098|0.62830165615098||0.52260739594054|-0.85736799524186|-0.85736799524186|-0.85736799524186|-0.85736799524186|-0.85736799524186|-0.85736799524186|-0.85736799524186|-0.85736799524186|-0.85736799524186|-0.85736799524186|-0.85736799524186|-0.85736799524186|-0.89444226673309|-0.89916915420099|-0.93334348139282|-0.97180944611756|-1.0054213931572|-1.0054213931572||-1.0054213931572|-1.0054213931572|-1.0074455098324|-1.0293236491871|-1.1022985409577|-1.1684594663072|-1.201598876283|-1.237929304934|-1.237929304934|-1.237929304934|-1.237929304934|-1.237929304934|-1.237929304934|-1.237929304934|-1.400859752735|-1.7324293607063|-1.7324293607063|-1.7563264866082|-1.7563264866082|-1.7563264866082|-1.7563264866082|-1.7563264866082|-1.7563264866082|-1.7563264866082|-1.7563264866082|-1.7563264866082|-1.7563264866082|-1.7563264866082|-1.7563264866082|-1.7986960829859|-1.800921174671|-1.800921174671|-1.8371790148437|-1.8588815142122|-1.8588815142122|-1.8653307348001|-1.8653307348001|-1.8653307348001|-1.8653307348001|-1.8653307348001|-1.8942563963718|-1.918896001002|-1.9399109547614|-1.9399109547614|-1.9399109547614|-1.9399109547614|-1.9399109547614|-1.9399109547614|-1.9399109547614|-1.9399109547614|-1.9399109547614|-1.9399109547614|-1.9399109547614|-1.9399109547614|-1.9399109547614|-1.9399109547614|-1.9779456175991|-1.9779456175991|-1.9945933784021|-1.9945933784021|-2.0423260292491|-2.0892510967211||-2.1775011968564|-2.1930569158606|-2.203953832583|-2.203953832583|-2.203953832583|-2.203953832583|-2.203953832583|-2.2380042740552|-2.3544491936596|-2.416098076141|-2.416098076141|-2.416098076141|-2.416098076141|-2.416098076141|-2.416098076141|-2.5124423040683|-2.7793802501686|-2.9775786264128|-2.9775786264128|-2.9775786264128|-2.9775786264128|2.5087230122318|2.5087230122318|2.5087230122318|2.5087230122318|2.5087230122318|2.5087230122318|2.4780254801368|2.4214172319412|2.3618526542451|-2.7612313659292|-2.7612313659292|-2.7612313659292|-2.7612313659292|-2.7612313659292|-2.7612313659292|-2.7612313659292|-2.7612313659292|-2.7612313659292|-2.7612313659292||-2.7612313659292|-2.7612313659292|-2.7612313659292|-2.7612313659292|-2.7612313659292|-2.7612313659292|-2.8386941642061|-2.8386941642061|-2.8836934401476|-2.96563717545||-2.9995704994847|-2.9995704994847|-2.9995704994847|-2.9995704994847|-2.9995704994847|-2.9995704994847|-2.9995704994847|-2.9995704994847|-2.9995704994847|-2.9995704994847|-2.9995704994847|-2.9995704994847|-3.0634116581468|-3.1701240463818|-3.2746729202347|-3.2746729202347|-3.2746729202347||-3.3096366400274|-3.3420962884197|-3.4001069415685|-3.4151188785364|-3.514854344453|-3.5898380640762|-3.646486812567|-3.8138741980385|-3.8498602719651|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024|-3.9762480765024||-4.0342145528439|-4.0485495953696|-4.1033300071421|-4.1033300071421|-4.1033300071421|-4.1033300071421|-4.1033300071421|-4.1033300071421|-4.1033300071421|-4.1275888978842|-4.3752376966347|-4.4343858729814|-4.4343858729814|-4.4343858729814|-4.5408287590317|-4.6686987286996|-4.7582761983288|-4.8055240706505|-4.8055240706505|-4.8055240706505|-4.8894712478918|-5.0027458172156|-5.1265071798638|-5.1265071798638|-5.1558730397788|-5.1558730397788|-5.2006767882937|-5.2006767882937|-5.329652178512|-5.3543468186436|-5.5192739907435
02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE|281.16313765676|281.16313765676|281.16313765676|274.15989568835||274.15989568835|274.15989568835|270.41320450077|270.41320450077|267.00991770702|264.3392163115|264.3392163115|264.3392163115|264.3392163115|264.3392163115|264.3392163115|264.3392163115|264.3392163115|264.3392163115|264.3392163115|264.3392163115|264.3392163115|264.3392163115|264.3392163115||264.3392163115|264.3392163115|264.3392163115|264.3392163115|264.3392163115|264.3392163115|264.3392163115|264.3392163115|264.3392163115|264.3392163115|264.3392163115||264.3392163115|264.3392163115|264.3392163115|234.91316054001||234.91316054001|234.91316054001|230.94017858124|227.67409165277|227.18889787579|227.18889787579|227.18889787579|226.74430696593|217.65757753702|214.2809814622|214.2809814622|214.2809814622|214.2809814622|207.05054560524|163.15292024413|163.15292024413|163.15292024413|163.15292024413|163.15292024413||163.15292024413|163.15292024413|163.15292024413|163.15292024413|163.15292024413|163.15292024413|163.15292024413|163.15292024413|163.15292024413|163.15292024413|163.15292024413|163.15292024413|163.15292024413|163.15292024413|163.15292024413|163.15292024413|163.15292024413|163.15292024413|163.15292024413|161.66657988009|161.65518629807|161.65518629807|161.65518629807|161.65518629807|161.65518629807|161.65518629807|161.65518629807|161.65518629807|161.65518629807|157.18514572534|44.990714353026|44.79679654753|44.79679654753|44.79679654753|44.79679654753|44.79679654753|44.79679654753|44.79679654753|44.79679654753|43.931717487571|43.120240101547|42.502490663231|41.304435358777|40.5963160311|38.84897250732|38.84897250732|38.294968706593|37.926841856828|-46.483368220712|-46.483368220712|-46.483368220712|-46.483368220712|-46.483368220712|-46.483368220712|-48.372076368758|-48.597307576547|-48.785897985442|-49.416551765848|-52.557345971923|-52.557345971923|-52.557345971923|-52.557345971923||-53.09379751695|-53.09379751695|-53.09379751695|-53.09379751695|-53.09379751695|-53.09379751695|-53.09379751695|-53.09379751695|-54.666996876541|-56.244637894053|-56.244637894053|-56.244637894053|-56.244637894053|-56.244637894053|-56.244637894053|-57.515709796899|-59.654121733764|-60.212416285322|-60.212416285322|49.693829956595|49.693829956595|49.693829956595|49.693829956595|49.693829956595|49.693829956595|49.693829956595|48.488699214264|47.515549746457|47.515549746457|47.515549746457|47.33342602923|47.33342602923|44.87018680811|44.87018680811|43.889653950268|42.794059308959|42.144764245529|42.144764245529|39.967517549218|39.859463672308||39.61996012757|37.964877931668|37.964877931668|37.964877931668|37.964877931668|37.964877931668|37.964877931668|37.964877931668|37.964877931668|37.964877931668||37.964877931668|37.964877931668|37.964877931668|37.964877931668|37.964877931668|37.964877931668|36.935419551083|36.584353225704|35.940948240487|35.506609325639|34.998178249191|33.158531142154|32.148689241147|32.148689241147|32.148689241147|32.148689241147|32.148689241147||32.148689241147|32.148689241147|32.148689241147|32.148689241147|32.148689241147|32.148689241147|32.148689241147|32.148689241147|32.148689241147|32.148689241147|32.148689241147|32.148689241147|32.148689241147|32.148689241147|32.148689241147|31.723541863468|30.118380475603|-37.924525547954|-37.924525547954|-37.924525547954|-37.924525547954|-37.924525547954|-37.924525547954|-37.924525547954|-37.924525547954||-37.924525547954|-37.924525547954|-39.20058494247|-39.302019021111|-39.302019021111|-39.909097432597|-39.909097432597|-42.058997100706|-42.248328255409|-42.849255401552|-44.953059336278|-45.950812900917|-45.950812900917|-46.638973617774|-46.638973617774|-46.638973617774|-46.638973617774|-47.216639413019|-48.354280459022|-48.354280459022|-49.630683153176|-49.630683153176|-50.754648227718|-51.738220871848|-51.811632250594|-52.915424663543|-53.446711636766|-53.446711636766|-54.659135078042|-56.380782825946|-56.380782825946
02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE|9.9039217321241|9.9039217321241|9.9039217321241|9.9039217321241||9.9039217321241|9.9039217321241|9.9039217321241|9.8693576221294|9.7345639207436|9.5250710357641|9.400634274374|9.320705397803|8.7030051371327|8.5638954000199|8.3112201658294|8.3112201658294|8.3112201658294|8.3112201658294|8.3112201658294|8.3112201658294|8.3112201658294|8.3112201658294|8.3112201658294||8.3112201658294|8.1663560301513|8.0198400716485|7.768989534345|7.5780479118874|7.5780479118874|7.5780479118874|7.5780479118874|7.5780479118874|7.5780479118874|7.5780479118874||7.5780479118874|7.5780479118874|7.5780479118874|7.5780479118874||7.5780479118874|7.5780479118874|7.5780479118874|7.5780479118874|7.5780479118874|7.5780479118874|7.5780479118874|7.5780479118874|7.5780479118874|7.5780479118874|7.5780479118874|7.5780479118874|7.5780479118874|7.428664119779|7.3476821666944|7.2371467755887|7.2159786963637|7.2159786963637|7.2159786963637||7.2159786963637|7.1430950031041|-8.2612404650742|-8.2612404650742|-8.2612404650742|-8.2612404650742|-8.2612404650742|-8.2612404650742|-8.2612404650742|-8.2612404650742|-8.2612404650742|-8.2612404650742|-8.2612404650742|-8.2612404650742|-8.2612404650742|-8.2612404650742|-8.2612404650742|-8.2612404650742|-8.2612404650742|-8.2612404650742|-8.2612404650742|-8.2612404650742|-8.2612404650742|-8.2612404650742|-8.2612404650742|-8.2612404650742|-8.2612404650742|-8.2612404650742|-8.2612404650742|-8.3399891131778|-8.3513738655613|-8.3513738655613|-8.3513738655613|-8.4630001845479|-8.4630001845479|-8.4630001845479|-8.4630001845479|-8.4630001845479|-8.4630001845479|-8.4630001845479|-8.4630001845479|-8.4755557447143|-8.5303714848605|-8.5303714848605|-8.5303714848605|-8.6036180497371|-8.8633981017231|-9.0887755583788|-9.3128063624728|-9.4607542082391|-9.4607542082391|-9.4607542082391|-9.4607542082391|-9.4607542082391|-9.4607542082391|-9.4607542082391|-9.536052405536|-9.536052405536|-9.536052405536|-9.536052405536|-9.536052405536|-9.536052405536||-9.536052405536|-9.536052405536|-9.536052405536|-9.536052405536|-9.536052405536|-9.536052405536|-9.536052405536|-9.536052405536|-9.536052405536|-9.536052405536|-9.536052405536|-9.536052405536|-9.536052405536|-9.536052405536|-9.536052405536|-9.6189471744827|-9.6551146182665|-9.6551146182665|-9.7883325878497|-9.7883325878497|-9.7883325878497|-9.8628688723639|-10.36121379604|-10.36121379604|-10.36121379604|-10.36121379604|-10.36121379604|-10.36121379604|-10.36121379604|-10.36121379604|-10.36121379604|-10.663848948369|-10.667787684212|9.4239920719075|9.4239920719075|9.4239920719075|9.4239920719075|9.4239920719075|9.4239920719075|9.4239920719075||9.4239920719075|9.2207019708342|9.0889628123444|9.0889628123444|9.0889628123444|8.7607915347596|8.2528094650163|8.2528094650163|8.2528094650163|8.2528094650163||8.1643642822473|8.1643642822473|8.1643642822473|8.1643642822473|8.1643642822473|8.1643642822473|8.0404051056139|7.720449314143|7.0949440373599|-7.8560337326383|-7.8560337326383|-7.8560337326383|-7.8560337326383|-7.8560337326383|-7.8560337326383|-7.8560337326383|-7.8560337326383||-7.8560337326383|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-7.8584513422233|-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.0464702150437||-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.0464702150437|-8.9440002199911|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268|-9.2602603116268
02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE|-29.047651952351|-29.047651952351|-29.319935010573|-29.319935010573||-29.319935010573|-29.526038565791|-30.391710403403|-30.773339936955|-31.338688106253|-31.739653502255|-32.083502992821|28.404426015837|28.404426015837|28.404426015837|28.404426015837|28.404426015837|28.404426015837|28.404426015837|28.404426015837|28.404426015837|28.404426015837|28.404426015837|28.404426015837||28.404426015837|28.404426015837|-30.820853855417|-30.820853855417|-30.820853855417|-30.820853855417|-30.820853855417|-30.820853855417|-30.820853855417|-30.820853855417|-30.820853855417||-30.820853855417|27.912700220848|27.912700220848|27.912700220848||27.912700220848|27.912700220848|27.912700220848|27.912700220848|27.912700220848|27.912700220848|27.912700220848|27.912700220848|27.912700220848|27.912700220848|27.706799344779|27.198077127404|-30.473438740614|-30.473438740614|-30.473438740614|-30.473438740614|-30.473438740614|-30.473438740614|-30.473438740614||-30.473438740614|-30.473438740614|-30.473438740614|-30.473438740614|-30.878717385697|-30.878717385697|-30.878717385697|-31.151966327282|-31.151966327282|-31.151966327282|-31.151966327282|-31.151966327282|-31.151966327282|-31.151966327282|-31.151966327282|-31.151966327282|-31.151966327282|-31.151966327282|-31.151966327282|-31.151966327282|-31.151966327282|-31.151966327282|-31.151966327282|-31.151966327282|-31.151966327282|-31.151966327282|-31.151966327282|-31.151966327282|-31.151966327282|-31.151966327282|-31.151966327282|-31.151966327282|-31.151966327282|-31.282896405958|-31.326001263575|-31.326001263575|-31.547222668282|-32.161914461577|-32.610977783169|29.496932413925|29.496932413925|29.496932413925|29.496932413925|29.496932413925|29.496932413925|29.496932413925|29.496932413925|29.496932413925|29.496932413925|29.496932413925|28.818429561737|28.818429561737|28.185143042806|27.964047804148|27.888665612837|27.75447465382|27.75447465382|27.75447465382|27.00219420815|26.857994285165|26.212071435251|26.176563142011||26.176563142011|26.170498655915|26.170498655915|26.170498655915|25.842730944554|25.328563099879|24.677958892206|24.595996570658|24.595996570658|24.595996570658|22.79961797934|21.062166661479|19.275608348027|18.737897024304|18.392664708198|18.181849150195|-19.77160895079|-19.77160895079|-19.77160895079|-19.77160895079|-19.77160895079|-20.049746139925|-20.049746139925|-20.049746139925|-20.049746139925|-20.142185114138|18.775463703717|18.775463703717|18.775463703717|18.775463703717|18.775463703717|18.775463703717|18.775463703717|18.775463703717|18.775463703717|18.775463703717|18.775463703717|18.775463703717|18.775463703717|18.67102993693||18.67102993693|18.151128861264|17.861853702152|17.668914802962|17.610453457463|17.610453457463|17.610453457463|17.610453457463|17.610453457463|17.610453457463||17.610453457463|17.610453457463|17.610453457463|17.610453457463|17.610453457463|17.610453457463|17.228558799545|16.971732427588|16.840813850817|16.690263906448|16.690263906448|16.647237635684|16.471278381708|16.471278381708|16.471278381708|16.3680873451|16.271513529055||16.271513529055|16.271513529055|16.271513529055|16.271513529055|16.271513529055|16.271513529055|16.271513529055|16.271513529055|16.271513529055|16.008348221506|15.81938122492|15.81938122492|15.136812302591|-15.342098731618|-15.342098731618|-15.342098731618|-15.342098731618|-15.342098731618|-15.342098731618|-15.342098731618|-15.342098731618|-15.342098731618|-15.342098731618|-15.342098731618|-15.342098731618||-15.454059406509|-15.454059406509|-15.454059406509|-15.454059406509|-15.454059406509|-15.454059406509|-15.454059406509|-15.454059406509|-15.454059406509|-15.454059406509|-16.879232614559|-17.607758541154|-17.976814503191|-18.00590604623|-18.131534521533|-18.131534521533|-18.131534521533|-18.131534521533|-18.131534521533|-18.131534521533|-18.131534521533|-18.131534521533|-18.131534521533|-18.131534521533|-18.131534521533|-18.131534521533|-18.412259782633|-18.562635702951|-18.562635702951|-18.679721697562|-18.679721697562
02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE|-24.63787317086|-24.63787317086|-24.63787317086|-24.63787317086||-24.63787317086|-24.63787317086|-24.850826261316|-24.916134650862|-24.916134650862|-24.916134650862|-24.951349690398|-25.490444655554|-25.490444655554|-25.490444655554|-25.784105295756|-26.269561761858|-26.33915745584|-26.33915745584|-26.33915745584|-26.33915745584|-26.33915745584|-26.33915745584|-26.33915745584||-27.138508763223|-27.65790875856|-27.65790875856|-27.65790875856|-27.65790875856|-27.65790875856|-27.65790875856|-27.971659908735|-28.5232222456|-29.054930569757|-29.315899621461||-29.315899621461|-29.315899621461|-29.494938491687|26.993771166229||26.993771166229|26.993771166229|26.993771166229|26.993771166229|26.993771166229|26.993771166229|26.993771166229|26.993771166229|26.993771166229|26.993771166229|26.993771166229|26.552522759332|26.00335905805|25.927621128987|25.690323779794|-28.89222882386|-28.89222882386|-29.412820425254|-29.516467295998||-29.53758558976|-29.53758558976|-29.638894767092|-29.789753466867|-29.789753466867|-29.789753466867|-29.878614670725|-30.03591086184|-30.03591086184|-30.422350139796|27.471232813148|27.471232813148|27.471232813148|27.471232813148|27.471232813148|27.471232813148|27.471232813148|27.471232813148|27.471232813148|27.471232813148|27.23192640758|27.11912299766|27.010905826703|27.010905826703|26.980837045077|26.980837045077|26.980837045077|26.808452747436|26.808452747436|26.808452747436|26.808452747436|26.808452747436|26.642404801032|26.642404801032|26.642404801032|26.6312733128|26.6312733128|26.01641426642|25.642751170765|25.642751170765|25.640002030957|25.640002030957|25.640002030957|25.640002030957|25.640002030957|25.640002030957|25.640002030957|25.640002030957|25.640002030957|25.640002030957|25.640002030957|25.640002030957|25.640002030957|24.311912292494|24.201258706002|23.53806564427|22.531662009563|21.055885975456|20.544062547199|20.544062547199|20.544062547199|19.726909207625||19.726909207625|19.726909207625|19.726909207625|18.776843653037|-21.399833366938|-21.399833366938|-21.399833366938|-21.399833366938|-21.469579632326|-21.469579632326|-21.469579632326|-21.469579632326|-21.469579632326|-21.469579632326|-21.595032408551|-21.753391163572|-21.753391163572|-21.753391163572|-21.753391163572|-21.753391163572|-21.753391163572|-21.753391163572|-22.423162452628|-22.860824364478|-23.301671842795|-23.932007423221|20.668781754632|20.668781754632|20.668781754632|20.668781754632|20.668781754632|20.668781754632|20.668781754632|20.668781754632|20.668781754632|20.668781754632|20.668781754632|20.668781754632|20.668781754632|20.427257958671||19.995057891498|19.644529415632|19.644529415632|19.644529415632|19.644529415632|19.644529415632|19.644529415632|19.644529415632|19.644529415632|19.644529415632||19.644529415632|19.644529415632|19.576815561225|19.576815561225|19.576815561225|19.576815561225|19.576815561225|19.576815561225|19.576815561225|19.576815561225|19.576815561225|19.576815561225|19.576815561225|19.576815561225|19.576815561225|19.576815561225|19.576815561225||18.4875736808|17.9150914831|17.9150914831|17.9150914831|17.9150914831|17.9150914831|17.9150914831|17.9150914831|17.9150914831|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502||-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.140135170502|-20.550968754786|-20.550968754786|-20.576793048666|-20.901325806298|-20.909154254318|-20.909154254318|-20.909154254318|-20.909154254318|-20.909154254318|-21.232358707887|-21.232358707887|-21.232358707887|-21.232358707887|-21.293176825292|-21.603118499423|-21.603118499423|-22.030261809326|-22.030261809326|-22.5295816433|-22.5295816433|-22.868891823244|-23.193591050101|-23.193591050101|-23.574369299795|-23.574369299795|-24.000494069949
02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE|-22.382891286599|-22.382891286599|-22.382891286599|-22.382891286599||-22.382891286599|-22.382891286599|-22.382891286599|-22.382891286599|-22.382891286599|-22.382891286599|-22.382891286599|-22.382891286599|-22.382891286599|-22.382891286599|-22.382891286599|-22.382891286599|-22.808212824649|20.553463122563|20.553463122563|20.553463122563|20.553463122563|20.121624678723|-21.902671564923||-21.902671564923|-21.902671564923|-21.902671564923|-21.902671564923|-21.902671564923|-21.902671564923|-21.902671564923|-21.902671564923|-21.902671564923|-21.902671564923|-21.902671564923||-22.146579571683|-22.423143938866|20.974858867934|20.974858867934||20.974858867934|20.974858867934|20.974858867934|20.974858867934|20.974858867934|20.768175985869|20.667695366074|20.513297147134|20.513297147134|20.389774290035|20.14030601284|19.728771995874|19.728771995874|19.625858014791|19.505954099991|19.009115670896|18.684572192007|18.389662711679|18.324625722633||18.214862761747|18.131513421018|17.759875974566|17.759875974566|17.759875974566|17.759875974566|17.759875974566|17.759875974566|17.759875974566|17.759875974566|17.708751583|17.637223243603|17.528580983357|17.46876368509|17.46876368509|17.46876368509|17.46876368509|17.46876368509|17.46876368509|17.46876368509|17.46876368509|17.46876368509|17.46876368509|17.184393299799|16.668600528305|16.668600528305|-19.034784129822|-19.034784129822|-19.034784129822|-19.034784129822|-19.034784129822|-19.034784129822|-19.034784129822|-19.554761254747|-19.621400131075|-19.744327835556|-19.744327835556|-19.744327835556|-19.744327835556|-19.744327835556|-20.130086161821|-20.229540217948|-20.626711594873|-20.785893824577|-20.785893824577|-20.785893824577|-20.785893824577|-20.785893824577|-20.785893824577|-20.785893824577|-20.785893824577|19.214775937836|19.214775937836|19.214775937836|19.214775937836|19.214775937836|19.214775937836|19.214775937836|19.214775937836|19.214775937836|19.214775937836|19.214775937836||19.214775937836|19.214775937836|19.178084260933|19.111204340184|18.887015451021|18.468195187855|18.097895301183|18.097895301183|18.055886933954|18.055886933954|18.055886933954|18.055886933954|18.015985910265|17.71782710719|17.71782710719|17.71782710719|17.71782710719|17.71782710719|17.71782710719|17.71782710719|17.71782710719|17.71782710719|17.71782710719|17.71782710719|17.71782710719|17.71782710719|17.71782710719|17.71782710719|17.685902358954|17.39793670851|17.39793670851|17.39793670851|17.39793670851|17.39793670851|17.39793670851|17.39793670851|17.39793670851|17.246596317357|16.965881804307|16.965881804307||16.965881804307|16.315147271509|15.991324388048|-17.612212291399|-17.612212291399|-17.612212291399|-17.612212291399|-17.612212291399|-17.612212291399|-17.612212291399||-17.612212291399|-17.612212291399|16.231260156121|16.231260156121|16.231260156121|16.231260156121|16.110659280782|16.110659280782|15.59517761443|15.43967151538|15.43967151538|15.43967151538|15.43967151538|15.43967151538|15.43967151538|15.43967151538|15.43967151538||15.43967151538|15.43967151538|15.43967151538|15.43967151538|15.263977073047|15.263977073047|15.139360785011|15.139360785011|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757|-16.954182728757||-17.223262269307|-17.223262269307|-17.223262269307|-17.223262269307|-17.223262269307|-17.223262269307|-17.223262269307|-17.223262269307|-17.223262269307|-17.223262269307|-17.569735428811|-18.089705887902|-18.300785638081|-18.358649573047|-18.531756404195|-18.531756404195|-18.531756404195|-18.531756404195|-18.531756404195|-18.531756404195|-18.531756404195|-18.531756404195|-18.531756404195|-18.581639187374|-18.606544062868|-18.653739372614|-18.653739372614|-18.782577955858|-18.9150853291|-19.197317880044|-19.256186054426
02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE|0.89204564367915|0.89204564367915|0.89204564367915|0.89204564367915||0.89204564367915|0.89204564367915|0.89204564367915|0.89204564367915|0.88777801273528|0.88777801273528|0.88777801273528|0.88777801273528|0.88777801273528|0.86528414346881|0.86528414346881|0.86528414346881|0.86528414346881|0.86528414346881|0.86528414346881|0.86528414346881|0.86528414346881|0.86528414346881|0.86528414346881||-0.94472159575403|-0.94472159575403|-0.94472159575403|-0.94472159575403|-0.94472159575403|-0.94472159575403|-0.94472159575403|-0.94472159575403|-0.94472159575403|-0.94472159575403|-0.94472159575403||-0.94472159575403|-0.94472159575403|-0.94472159575403|-0.94472159575403||-0.94472159575403|-0.94472159575403|-0.94472159575403|-0.94472159575403|-0.94472159575403|-0.94472159575403|-0.94472159575403|-0.94472159575403|-0.94675098564315|-0.94675098564315|-0.94675098564315|-0.94675098564315|-0.94675098564315|-0.94675098564315|-0.94675098564315|-0.94675098564315|-0.94675098564315|-0.95232885310042|-0.96208870565222||-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222||-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.96208870565222|-0.98474594920415|-0.98474594920415|-0.99771212835598|-1.0166162539355|-1.031081793219|-1.031081793219|-1.0478053131701|-1.0530430199925|-1.0530430199925|-1.0563441982291|-1.0563441982291|-1.0563441982291|-1.0563441982291|-1.0741935560463|-1.0913317246964|-1.1209465447683|-1.1209465447683|-1.1460516953489|-1.1689463416758|-1.1927181493378|-1.2013534948932|-1.2987261067615|-1.3230290292353|-1.3416989245515|-1.3685044092713|-1.3879770816232|-1.3976967468157|-1.4122903372202|-1.4122903372202|-1.4122903372202|-1.4122903372202|-1.4356447817389||1.1991048941947|1.1991048941947|1.1991048941947|1.1991048941947|1.1991048941947|1.1991048941947|1.1991048941947|1.1991048941947|1.1991048941947|1.1991048941947||1.1991048941947|1.1991048941947|1.1991048941947|1.1991048941947|1.1991048941947|1.1991048941947|1.1991048941947|1.1820714360404|1.1820714360404|1.1820714360404|1.1820714360404|1.1473682396862|1.1409647126168|1.124449442208|1.124449442208|1.124449442208|1.124449442208||1.124449442208|1.124449442208|1.124449442208|1.124449442208|1.0582771879437|1.0501943249145|1.0501943249145|1.0501943249145|1.0501943249145|1.0501943249145|1.0501943249145|1.0501943249145|1.0488769631296|0.99315637079037|0.99315637079037|0.99315637079037|0.84591261575792|-1.0373895468207|-1.0373895468207|-1.0373895468207|-1.0373895468207|-1.0373895468207|-1.0373895468207|-1.0463833796502|-1.0463833796502||-1.0469093176525|-1.0542849695706|-1.0542849695706|-1.0542849695706|-1.0766332586632|-1.0830661093074|-1.0830661093074|-1.0830661093074|-1.1354734505634|-1.166720485844|-1.1937339108937|-1.2506820870498|-1.3246468055093|-1.4001630332562|-1.476575354305|-1.476575354305|-1.5191948850586|-1.530787163919|-1.530787163919|-1.530787163919|-1.530787163919|-1.530787163919|-1.530787163919|-1.530787163919|-1.530787163919|-1.530787163919|-1.530787163919|-1.530787163919|-1.648707912968|-1.6946754572639|-1.7699450053384
02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-0.53667595942892|-0.53667595942892|-0.53667595942892|-0.53667595942892||-0.53667595942892|-0.53667595942892|-0.56187050993881|-0.57907001073318|-0.58127286819215|-0.58127286819215|-0.58127286819215|-0.60695518981081|-0.6706391007885|-0.67562122821638|-0.68020689685951|-0.7182354286844|-0.74229488941635|-0.75193878978055|-0.76932644810457|-0.78197383843284|-0.80785978792355|-0.82054975030871|-0.8392019399134||-0.8392019399134|-0.8392019399134|-0.84901041628006|-0.84901041628006|-0.86083860867001|-0.86083860867001|-0.86083860867001|-0.86083860867001|-0.86083860867001|-0.86083860867001|-0.86083860867001||-0.86083860867001|-0.92204845804613|-0.97482602087039|-1.0039134862461||-1.0039134862461|-1.0039134862461|-1.0443483196407|-1.0456096425358|-1.0456096425358|-1.094598288485|-1.094598288485|-1.182262017935|-1.2870694725707|-1.3653161094139|-1.4149345342263|-1.5100050572934|-1.5465061735646|-1.6489268377997|0.92268287061452|0.92268287061452|0.92268287061452|0.92268287061452|0.48955877753097||-0.96601568693489|-0.96601568693489|-0.9911457193623|-1.0234783637005|-1.0558481897996|-1.0972368447964|-1.1319354042946|-1.1960671395658|-1.2063634793625|-1.2430927334743|-1.3150370351161|-1.3820926935237|-1.4385196468081|-1.467253270066|-1.5634538457529|-1.6321658873708|-1.709784060071|-1.8093378636022|-1.8919870260445|-1.997763150609|-2.1425590610907|-2.2882822692841|-2.4310136471027|-2.5918040213578|-2.8136267063345|-3.0247741404866|-3.2687712415164|-3.4895235977907|-4.0100262454637|-4.3417625152941|-4.6950805544716|-5.0334228210826|-5.385469806766|-5.818855306148|-6.3315059505563|-6.9072288101096|-7.4069208442258|-7.9632454314814|-8.6713838355393|-9.2565375253725|-9.9818084157361|-11.203631590567|-12.130146190813|14.297037373671|14.297037373671|14.297037373671|14.297037373671|14.297037373671|14.297037373671|14.297037373671|14.297037373671|14.297037373671|13.621202427689|13.517201589813|12.158863623132|11.033664621593|11.033664621593|11.033664621593|10.879500035005|10.879500035005|10.073555393966|9.1733119443083||8.6081799881353|7.7796942278957|7.3062379145198|6.773164681394|6.773164681394|6.6850108347548|6.1674490888733|6.1674490888733|6.1674490888733|6.1674490888733|5.7416142106678|5.7416142106678|5.7416142106678|5.7416142106678|5.7416142106678|5.7416142106678|5.7416142106678|5.7416142106678|5.7416142106678|5.7416142106678|5.7416142106678|5.7416142106678|5.7416142106678|5.7416142106678|5.6395713091588|5.2234623432928|4.6063275654191|4.6063275654191|4.6063275654191|4.6063275654191|4.6063275654191|4.6063275654191|4.6063275654191|4.6063275654191|4.6063275654191|4.6063275654191|4.6063275654191|3.9920307352669|3.8710309402597|3.8710309402597||3.6903615075154|3.6903615075154|3.6903615075154|3.6903615075154|3.6903615075154|3.6903615075154|3.3009569465896|3.271780397699|3.271780397699|3.271780397699||3.271780397699|3.271780397699|3.271780397699|3.271780397699|3.271780397699|3.235755816881|3.1581564918537|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526||-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3453414778526|-4.3854818226128|-4.3854818226128|-4.3854818226128|-4.6161965000661||-4.8171961161861|-4.9327178766737|-5.0898631065484|-5.0898631065484|-5.0898631065484|-5.3766256801945|-5.395402084734|-5.395402084734|-5.626557786096|-6.0650644907563|-6.7897938500079|-6.9081042354011|-7.0353768473094|-7.2663522434704|-7.5630244096642|-7.8134939494536|-8.0999935007544|-8.2109481070275|-8.2934425113195|-8.387459622194|-8.387459622194|-8.3909869960077|-8.3909869960077|-8.3909869960077|-8.3909869960077|-8.6398642361746|-8.6398642361746|-8.6398642361746|-8.7930102082062|-8.7930102082062|-8.7930102082062
02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE|||||||||||||-0.014395219833245||||||-0.014395219833245|-0.014395219833245|-0.014395219833245|-0.014395219833245||||-0.014395219833245||-0.014395219833245|-0.014395219833245|-0.014395219833245|-0.023216910958423|||-0.023773263798631||||-0.023773263798631|-0.023773263798631|-0.023773263798631|||-0.023773263798631|-0.023773263798631|-0.025081404209111|-0.026534893554089|-0.028149881715175|-0.029944313005271||-0.031938125549823|-0.034153472821546|-0.036614969790128|||-0.039349966421886|-0.042388851568283|-0.045765390619835|||||||-0.049517100677116|-0.053685667407428||||-0.058317408218885|||||||||-0.063463786898282|-0.069181985430946|-0.075535539356128||-0.082595043717441|-0.090438937452233|-0.099154374935336||-0.10883819436101|-0.11959799372286|-0.13155332634714|-0.14617036250446|-0.15396706992789||-0.16974118879717|-0.18726798754083|-0.2067422083671|-0.21855257584202|-0.21855257584202|-0.21855257584202|-0.21855257584202|-0.21855257584202|-0.21855257584202||-0.21855257584202||-0.21855257584202|-0.21855257584202|-0.2415028620351||-0.26700318002741|||-0.27090971152237|||-0.27090971152237|-0.27090971152237|||||||-0.28902823001541||-0.28902823001541||-0.28902823001541|-0.28902823001541||||||||-0.49108692319054||-0.52398546769507|||-0.52609495801272|-0.5478832951579|||-0.58098143906433|-0.61775715451592||||||||||||-1.0998190685682|-1.1431100649494|-1.1507445025067|-1.166571486007|-1.166571486007|-1.166571486007|-1.166571486007||-1.166571486007||-1.166571486007|-1.166571486007||-1.166571486007|-1.27032659315|-1.27032659315|-1.27032659315|-1.27032659315|-1.27032659315|-1.27032659315||||-1.27032659315|-1.27032659315||-1.27032659315|-1.27032659315||-1.27032659315|-1.27032659315|-1.27032659315|||-1.2802417492936|-1.2802417492936|-1.2802417492936|-1.2802417492936|||-1.3092130594861||-1.3416811584776|-1.3519230553883|-1.3519230553883|-1.3519230553883|-1.3519230553883|-1.3519230553883|-1.3519230553883|-1.3519230553883|-1.3519230553883|-1.3621367557599|-1.3751431906607||-1.3751431906607||-1.3751431906607|-1.3751431906607|||-1.3751431906607|-1.3751431906607|-1.3751431906607|-1.3751431906607||-1.3751431906607|-1.3910410169203|-1.3910410169203|-1.4057009942273|-1.4057009942273|-1.4057009942273|-1.4477825149724|-1.4477825149724|-1.4477825149724|-1.4503139902959|-1.4927099402094|-1.5410870447931|-1.5410870447931|-1.5410870447931|-1.6110689789252|-1.6843321952772|-1.6943246494346|-1.7353767556164||-1.7353767556164||-1.7353767556164|-1.7650946629162|-1.7650946629162|-1.8632232152869|-1.8632232152869||-1.8632232152869|-1.9008035420764|-1.9554484684587|-2.0114450481858
02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE|37.922797159199|37.922797159199|37.922797159199|37.922797159199||37.922797159199|37.922797159199|37.922797159199|37.922797159199|37.922797159199|37.922797159199|37.504772985251|37.182525886729|36.847074650498|36.847074650498|36.847074650498|36.847074650498|36.847074650498|36.847074650498|36.847074650498|36.847074650498|36.847074650498|35.497861172062|35.120517689636||35.120517689636|35.120517689636|35.120517689636|35.120517689636|35.120517689636|35.120517689636|35.120517689636|35.120517689636|35.120517689636|35.120517689636|35.120517689636||35.120517689636|35.120517689636|35.120517689636|35.120517689636||35.120517689636|35.120517689636|35.120517689636|35.120517689636|35.120517689636|35.120517689636|34.822105150146|34.728449853176|33.706083121028|33.429981883065|32.55803307747|-36.241457122084|-36.241457122084|-36.241457122084|-36.241457122084|-36.241457122084|-36.241457122084|-36.241457122084|-36.241457122084||-36.241457122084|-36.241457122084|-36.241457122084|-36.241457122084|-36.241457122084|32.910359865777|32.910359865777|32.910359865777|32.910359865777|32.910359865777|32.910359865777|32.910359865777|32.910359865777|32.910359865777|32.910359865777|32.910359865777|32.910359865777|32.910359865777|32.910359865777|32.910359865777|32.910359865777|32.910359865777|32.111143860941|31.760713985369|31.665108066044|31.665108066044|30.721558587756|30.721558587756|30.721558587756|30.721558587756|30.721558587756|30.721558587756|30.721558587756|30.721558587756|30.721558587756|30.721558587756|30.721558587756|30.721558587756|30.721558587756|30.721558587756|30.721558587756|30.721558587756|30.721558587756|30.721558587756|30.721558587756|30.721558587756|30.721558587756|30.721558587756|30.721558587756|30.721558587756|30.721558587756|30.721558587756|30.721558587756|30.598932051617|30.598932051617|30.302071382761|30.302071382761|30.302071382761|30.302071382761|29.92063374228|29.786381683696|29.786381683696||29.786381683696|29.786381683696|29.786381683696|29.102307985987|29.102307985987|29.102307985987|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.61212304749|28.078237765094|28.078237765094|28.074152779866|27.892102283079|27.892102283079|27.809027201418|27.809027201418|27.809027201418||27.809027201418|26.927807709116|26.57089752239|26.364330228634|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664||26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.199086320664||26.199086320664|26.199086320664|26.199086320664|26.199086320664|26.113008272826|26.113008272826|25.998343534138|25.871733311844|25.871733311844|25.868314562056|24.978781641557|24.978781641557|24.978781641557|24.648091463064|24.630101896894|24.430114032574|-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813||-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813|-28.069566858813|-29.991462960293|-30.576025125653|-30.576025125653|-30.576025125653|-30.902806623412|-31.032196178327|-31.032196178327|-31.032196178327|-31.032196178327|-31.032196178327|-31.032196178327|-31.032196178327|-31.032196178327|-31.032196178327|-31.032196178327|-31.041137377286|-31.041137377286|-31.354092350563|-31.648414125001|28.772943105682|28.772943105682
02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE|81.594804648026|81.594804648026|81.594804648026|81.594804648026||81.594804648026|81.594804648026|81.594804648026|81.594804648026|81.594804648026|81.594804648026|81.594804648026|81.594804648026|79.818010413496|79.305729852615|78.708120579416|78.708120579416|78.708120579416|78.708120579416|78.081928333546|78.081928333546|78.081928333546|78.081928333546|78.081928333546||78.081928333546|78.081928333546|77.07770038634|76.213554764119|75.192004310122|74.898896441449|73.09544121953|71.40160133808|70.857283962393|70.857283962393|70.857283962393||70.857283962393|70.857283962393|70.857283962393|70.776424183475||70.041582917756|69.705241357484|69.705241357484|69.705241357484|69.705241357484|69.677404340116|69.677404340116|69.677404340116|69.677404340116|68.472673557431|66.769129592214|66.435704902312|66.435704902312|66.435704902312|66.435704902312|66.435704902312|66.435704902312|66.435704902312|65.577896227993||64.762660254546|63.54253773061|62.757636523558|62.757636523558|62.757636523558|62.757636523558|62.757636523558|62.757636523558|62.757636523558|62.757636523558|60.197903395045|58.04656002295|-62.262967592352|-62.262967592352|-62.262967592352|-62.262967592352|-62.262967592352|-62.262967592352|-62.577286527325|-62.577286527325|-63.325963123826|-63.686009696234|-63.686009696234|-63.686009696234|-63.686009696234|-63.686009696234|-63.686009696234|-63.686009696234|-63.686009696234|-63.686009696234|-63.686009696234|-63.703163244975|-63.703163244975|-64.000124086553|-65.282862466368|-65.545958406167|-65.736006628733|-65.736006628733|-65.736006628733|-65.736006628733|-65.736006628733|-65.736006628733|-65.945664755186|-65.945664755186|-66.061294308063|-66.915130603089|-66.915130603089|-66.915130603089|-66.915130603089|-66.915130603089|-66.915130603089|-66.915130603089|-67.483900086565|-67.483900086565|-67.483900086565|-67.483900086565|-68.128222165818|-68.993024069197|-69.223796004287|-69.223796004287|-69.276441912111|-71.631046670738||67.56376667942|67.56376667942|67.56376667942|67.56376667942|67.56376667942|67.56376667942|67.56376667942|67.56376667942|67.56376667942|67.56376667942|67.56376667942|67.56376667942|67.56376667942|66.389095528538|64.846531135303|64.846531135303|64.846531135303|-68.665182613729|-68.665182613729|-68.665182613729|-69.124723354311|-69.363315493234|-69.937017553789|-72.145693162793|-72.698378455645|-72.698378455645|-72.698378455645|-72.698378455645|-72.698378455645|-72.698378455645|-72.698378455645|-72.698378455645|-72.698378455645|-73.758732782477|67.923705824004|67.923705824004|67.923705824004|67.923705824004|67.923705824004|67.923705824004||67.923705824004|67.348026867031|65.506139776573|65.195725220056|65.195725220056|65.130912747219|64.645107232018|64.423450004705|62.511214323929|62.511214323929||62.511214323929|62.511214323929|62.511214323929|62.511214323929|62.511214323929|62.511214323929|62.511214323929|62.511214323929|62.511214323929|58.448858760121|56.477896947863|56.477896947863|56.477896947863|56.477896947863|56.477896947863|56.477896947863|56.477896947863||56.477896947863|56.477896947863|56.477896947863|56.477896947863|55.990492443983|55.990492443983|-60.420898772656|-60.420898772656|-60.420898772656|-60.420898772656|-60.420898772656|-60.420898772656|-60.420898772656|-60.420898772656|-60.420898772656|-60.420898772656|-60.420898772656|-60.850139092409|-60.850139092409|-60.850139092409|-60.850139092409|-60.850139092409|-60.850139092409|-60.850139092409|-60.850139092409||-60.850139092409|-60.850139092409|-60.850139092409|-60.850139092409|-60.850139092409|-60.850139092409|-60.850139092409|-60.850139092409|-60.850139092409|-60.850139092409|-61.597675022486|-61.597675022486|-61.597675022486|-61.597675022486|-61.597675022486|-61.597675022486|-61.597675022486|-61.597675022486|-61.597675022486|-61.597675022486|-62.380472484565|-62.451055639733|-62.451055639733|-62.820010840616|-63.059253647114|-63.059253647114|-63.059253647114|-63.498059963943|-63.990644352817|-63.990644352817|-63.990644352817
02189|1171798|/equities/prometheus-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE|16.448648491561|16.448648491561|16.448648491561|16.448648491561||16.448648491561|16.448648491561|16.448648491561|16.448648491561|16.322387632462|15.728208366072|15.115786992881|-16.29788434435|-16.29788434435|-16.29788434435|-16.29788434435|-16.357233970855|-16.357233970855|-16.56609362308|-16.643436788893|15.47808960494|15.47808960494|15.47808960494|15.47808960494||15.47808960494|15.47808960494|15.474492272675|15.474492272675|15.474492272675|15.368324819473|15.176750358903|14.903611961298|14.636405677306|14.636405677306|14.636405677306||14.636405677306|14.636405677306|14.636405677306|14.636405677306|14.636405677306|14.636405677306|14.636405677306|14.636405677306|14.636405677306|14.636405677306|14.636405677306|14.636405677306|14.636405677306|14.636405677306|14.488875773194|14.488875773194|14.488875773194|14.488875773194|14.488875773194|14.461500011748|14.461500011748|14.461500011748|14.461500011748|14.461500011748||14.461500011748|14.461500011748|14.461500011748|14.461500011748|14.461500011748|14.461500011748|14.461500011748|14.461500011748|14.461500011748|14.461500011748|14.461500011748|14.461500011748|14.461500011748|14.461500011748|14.146111208936|14.099618336382|14.057329585984|-15.630232900007|-15.630232900007|-15.630232900007|-15.630232900007|-15.630232900007|-15.694717322898|-15.694717322898|-15.694717322898|-15.694717322898|-15.694717322898|-15.694717322898|-15.694717322898|-15.694717322898|-15.694717322898|-15.694717322898|-15.694717322898|-15.981158128874|-15.981158128874|-16.406908847112|-16.410520819843|-16.530022599102|-16.607262513521|-16.607262513521|-16.618188578261|-16.618188578261|-16.619231548986|-16.870479520914|-17.02608827392|-17.16093152143|16.098720000909|16.098720000909|16.098720000909|16.098720000909|16.098720000909|16.084966896559|16.081935162634|16.081935162634|15.888052601669|15.888052601669|15.888052601669|15.842557123971|15.842557123971|15.60677483752|15.592376311064|15.592376311064||15.554862851831|15.508150703382|15.508150703382|15.508150703382|15.508150703382|15.413333971989|-17.111759626409|-17.111759626409|-17.111759626409|-17.111759626409|-17.111759626409|-17.111759626409|-17.111759626409|-17.111759626409|-17.111759626409|-17.111759626409|-17.111759626409|-17.111759626409|-17.111759626409|-17.111759626409|-17.111759626409|-17.307404054028|-17.77620009672|16.410403269623|16.410403269623|16.410403269623|16.410403269623|16.410403269623|16.410403269623|16.410403269623|16.410403269623|16.410403269623|16.410403269623|16.410403269623|16.410403269623|16.325448691949|16.221608890543|16.093546838315|16.093546838315|16.093546838315||16.093546838315|15.89130790449|15.568995520586|15.568995520586|15.568995520586|15.497167213221|15.358540543207|15.284766418281|15.226399412056|15.226399412056||15.148222064862|15.116207619313|15.116207619313|15.116207619313|15.116207619313|15.049120183127|14.872077830784|14.463141794726|14.409111193729|14.409111193729|14.409111193729|14.190123694818|14.058044693104|14.058044693104|14.058044693104|14.058044693104|14.058044693104||14.058044693104|14.058044693104|14.058044693104|14.058044693104|14.058044693104|14.032271355646|-15.206511056593|-15.206511056593|-15.206511056593|-15.206511056593|-15.206511056593|-15.206511056593|-15.206511056593|-15.615300854235|-15.646445707248|-15.871050997759|-15.87265546943|-15.87265546943|-16.096005897006|-16.129760129315|-16.129760129315|-16.205844675018|-16.246691298723|-16.246691298723|-16.511046330399||-16.788389826344|-16.788389826344|-16.802722792957|-16.802722792957|-16.802722792957|-16.814136510793|-16.851540465823|-16.88282330353|-17.06243601943|-17.06243601943|-17.31548485386|-17.566094341407|-17.778649529162|-17.778649529162|-17.778649529162|-18.086832903428|-18.132036843347|-18.239485597663|-18.288068300477|-18.288068300477|-18.396966376411|-18.396966376411|-18.420329639765|-18.468777694639|-18.468777694639|-18.617530335251|-19.048407420397|-19.048407420397|-19.048407420397|-19.048407420397|-19.048407420397
02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE|-10.244529646731|-10.244529646731|-10.244529646731|-10.244529646731||-10.244529646731|-10.244529646731|-10.244529646731|-10.244529646731|-10.244529646731|-10.41787000509|-10.41787000509|8.1246053019015|8.1246053019015|8.1246053019015|8.1246053019015|8.1246053019015|8.1246053019015|8.1246053019015|8.1246053019015|8.1246053019015|8.1246053019015|7.8465339134053|7.8465339134053||7.8465339134053|7.6447095334266|-9.3509142237271|-9.3509142237271|-9.3509142237271|-9.3509142237271|-9.3509142237271|-9.3509142237271|-9.3509142237271|-9.3509142237271|-9.413465720345||-9.5140059589561|-9.6152515278057|-9.7741905435142|-9.9636275984545||-9.9636275984545|-9.9636275984545|-9.9636275984545|-9.9636275984545|-9.9636275984545|-9.9636275984545|-10.409308298616|8.1274490257031|8.1274490257031|8.1274490257031|8.1274490257031|8.1274490257031|8.1274490257031|8.1274490257031|8.1274490257031|8.1274490257031|8.1274490257031|8.1274490257031|8.1274490257031||8.1274490257031|7.474942938037|7.3629924098069|6.389992003023|-9.1763118699894|-9.1763118699894|-9.1763118699894|-9.1763118699894|-9.1763118699894|-9.1763118699894|-9.1763118699894|-9.1763118699894|-9.1763118699894|-9.1763118699894|-9.6995133774927|7.5058155701871|7.5058155701871|7.5058155701871|7.5058155701871|7.5058155701871|7.5058155701871|7.5058155701871|7.5058155701871|7.5058155701871|7.5058155701871|7.5058155701871|7.5058155701871|7.5058155701871|7.3927663547899|7.3927663547899|7.229874276407|7.229874276407|7.229874276407|7.229874276407|7.229874276407|6.7623604660646|6.2051226966266|6.162914288561|5.8882380729698|5.6977646357244|5.5733495825337|5.3559439572809|5.2011942856759|5.2011942856759|5.2011942856759|5.2011942856759|5.2011942856759|5.1209380619228|4.961042376856|4.8944913772521|4.8774582196382|4.8774582196382|4.8729112708897|4.8729112708897|4.8446237869098|-5.6551106402272|-5.6551106402272|-5.6551106402272|-5.6551106402272|-5.6551106402272|-5.6551106402272|-5.6551106402272||-5.6646839611974|-5.6646839611974|-5.6646839611974|-5.6646839611974|-5.6646839611974|-5.6646839611974|-5.6646839611974|-5.6646839611974|-5.6847342563536|-5.6847342563536|-5.6847342563536|-5.6847342563536|-5.6847342563536|-5.6847342563536|-5.6847342563536|-5.6847342563536|-5.6847342563536|-5.6847342563536|-6.5577326894823|-6.5577326894823|-6.5577326894823|-6.7616419395941|-6.9937130434797|-7.2579647151945|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127|6.0418410111127||6.0418410111127|5.5160234201017|5.5160234201017|5.5160234201017|5.2317709348353|5.2317709348353|5.2317709348353|5.2317709348353|5.2317709348353|5.2317709348353||5.2317709348353|5.2317709348353|5.1153008829391|4.8601122311791|4.789235637369|4.6940397926858|4.4535442666534|4.2514382817484|4.2128477337335|4.1639977298815|4.079547652783|4.0770954575314|4.0770954575314|4.0770954575314|4.0770954575314|4.0770954575314|4.0770954575314||4.0770954575314|4.0770954575314|4.0770954575314|4.0770954575314|4.0770954575314|4.0770954575314|4.0770954575314|4.0770954575314|4.0770954575314|4.0770954575314|4.0397970222856|4.0397970222856|3.5782690868803|3.3474435671401|3.3474435671401|3.2570706853416|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868||-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.0052835931868|-4.2408706866471|-4.3854459023726|-4.3854459023726|-4.3854459023726|-4.4316675972364|-4.4316675972364|-4.4904640462025|-4.6220632632389|-4.6220632632389|-4.6220632632389|-4.8013035411983|-4.8836705414619|-4.9057450789175|-5.0155494941558|-5.0155494941558|-5.0244924368145|-5.0244924368145|-5.0244924368145|-5.2877361577619|-5.5506153150824|-5.5506153150824
02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH|-5.9926765725098|-5.9926765725098|-5.9926765725098|-5.9926765725098||-5.9926765725098|-5.9926765725098|-5.9926765725098|-5.9926765725098|-5.9926765725098|-5.9926765725098|-5.9926765725098|5.4837205143281|5.4837205143281|5.4837205143281|5.4837205143281|5.4837205143281|5.4837205143281|5.4837205143281|5.4837205143281|5.4837205143281|5.4837205143281|-5.9922903841185|-5.9922903841185||-5.9922903841185|-5.9922903841185|-5.9922903841185|-5.9922903841185|-5.9922903841185|-5.9922903841185|-5.9922903841185|-5.9922903841185|-5.9922903841185|-5.9922903841185|-5.9922903841185||-5.9922903841185|-6.1110976313423|-6.1110976313423|-6.1110976313423||-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423||-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-6.1110976313423|-7.110664139729|-7.6341449872717|-7.6341449872717|6.7137410927778|6.7137410927778|6.7137410927778|6.7137410927778|6.7137410927778|6.7137410927778|6.7137410927778|6.7102362682222|6.7102362682222|6.7102362682222|6.7102362682222|6.7102362682222|6.7102362682222|6.7102362682222|6.7102362682222|6.7102362682222|6.7102362682222|6.7102362682222|-7.5966725416556|-7.5966725416556|-7.5966725416556|-7.5966725416556|-7.5966725416556|-7.5966725416556|-7.5966725416556|-7.7823585478879|-7.7896204224799|-7.8201337910995|-8.0841542987144|-8.2038078107113|-8.2038078107113|-8.2452283792236|-8.2452283792236|-8.2452283792236|-8.2452283792236|7.2877602896247|7.2877602896247|7.2877602896247|7.2877602896247|7.2877602896247|7.2877602896247|7.2877602896247|7.2877602896247|7.2877602896247|7.2877602896247||7.2877602896247|7.2877602896247|7.1339633299433|7.1339633299433|7.0787869905457|6.8969412617137|6.6812236631634|6.6777422384865|6.6777422384865|6.6021024338015|6.5461431816947|6.5461431816947|6.5461431816947|6.4871994100168|6.4871994100168|6.4871994100168|-7.6192594888366|-7.6192594888366|-7.6192594888366|-7.6192594888366|-7.6192594888366|-7.8076883557281|-7.8871537317657|-8.0416560355397|-8.0416560355397|-8.0416560355397|-8.2460980434442|-8.2460980434442|-8.3513645352284|-8.4258716041689|-8.5782352481556|-8.623661990307|-8.623661990307|-8.6474167154431|-8.6474167154431|7.3330997318352|7.3330997318352|7.3330997318352|7.3330997318352|7.3330997318352||7.3330997318352|7.3330997318352|7.3330997318352|7.3330997318352|7.3330997318352|7.3330997318352|7.3330997318352|7.3330997318352|7.3330997318352|7.3330997318352||7.3330997318352|7.3330997318352|7.3330997318352|7.3330997318352|7.3330997318352|7.3330997318352|7.1838881539333|7.1660797222034|7.1660797222034|7.1660797222034|7.1660797222034|7.1434221382026|6.9777434925832|6.9777434925832|6.8274924601225|6.666102418757|-8.1211270628229||-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229||-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.1211270628229|-8.4789737289503|-8.4789737289503|-8.4789737289503|-8.4789737289503|-8.6755262023161|-9.0430848737502|-9.1970386394686|-9.5145372162072|-9.6579845817256|-9.6579845817256|-9.7199921483921|-9.7199921483921|-9.7199921483921|-9.7332697338327|-9.7332697338327|-9.7332697338327|-9.7332697338327|-9.7332697338327|-9.7332697338327|-10.110299660813|-10.947049328631
02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE|86.473588390568|86.473588390568|86.473588390568|86.473588390568||86.473588390568|86.473588390568|86.473588390568|86.473588390568|86.473588390568|85.385677994864|84.19604785253|84.19604785253|83.375473735613|82.786429764029|82.786429764029|82.786429764029|82.786429764029|82.786429764029|82.786429764029|82.786429764029|82.786429764029|74.844917907976|73.820523555793||73.820523555793|73.820523555793|73.820523555793|73.820523555793|73.820523555793|73.820523555793|73.820523555793|73.820523555793|73.820523555793|73.820523555793|73.820523555793||73.820523555793|73.820523555793|73.820523555793|73.820523555793||73.820523555793|73.820523555793|73.820523555793|73.820523555793|73.820523555793|73.284746496454|73.12377656575|73.12377656575|73.12377656575|73.12377656575|71.38141752477|71.313663556197|71.313663556197|71.136290737897|70.646992150181|69.618076890625|69.618076890625|69.193091097734|69.193091097734||69.193091097734|67.878993448572|66.344512340048|65.058714306596|-72.798749891134|-72.798749891134|-72.798749891134|-72.798749891134|-72.798749891134|-72.798749891134|-72.798749891134|-72.798749891134|-72.798749891134|-72.798749891134|-72.798749891134|-73.493612889021|-73.794155363208|-74.000172354519|-74.682692556182|-75.778547318555|-76.282270678522|-77.312802907098|-79.198115053297|-80.097718134016|-80.097718134016|-80.097718134016|-80.097718134016|-80.097718134016|-80.097718134016|-80.097718134016|-80.097718134016|-80.097718134016|-80.097718134016|-80.097718134016|-80.097718134016|-80.097718134016|-80.097718134016|-80.097718134016|-80.097718134016|-80.097718134016|-81.326911174027|74.601832275019|74.601832275019|74.601832275019|74.601832275019|74.601832275019|74.601832275019|74.601832275019|74.601832275019|74.601832275019|74.601832275019|74.601832275019|74.601832275019|74.601832275019|74.601832275019|74.601832275019|74.601832275019|74.601832275019|74.601832275019|74.413379156973|74.413379156973|74.413379156973||74.413379156973|73.964308699399|73.297016312049|72.42186755755|71.586522627963|69.125578510644|-74.626574271833|-74.626574271833|-74.626574271833|-74.626574271833|-74.626574271833|-74.626574271833|-74.626574271833|-74.626574271833|-74.626574271833|-74.626574271833|-74.626574271833|-75.142929434673|-75.142929434673|-75.46547781085|-75.815533596664|-77.325365020599|-78.31422080129|-78.987585829236|71.532464590582|71.532464590582|71.532464590582|71.532464590582|71.532464590582|71.532464590582|71.22912257569|68.768172029239|68.768172029239|68.768172029239|68.768172029239|68.768172029239|68.768172029239|68.768172029239|68.768172029239|68.768172029239||68.618854473677|67.289749091032|65.685524720177|65.685524720177|63.89719354251|63.89719354251|63.095299633674|63.095299633674|61.99598442606|61.99598442606||61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606||61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.99598442606|61.290534300847|58.942124785365|58.06523962968|57.192032612622|56.952258416084|56.928617605531|56.067960457629|54.560992847041|54.560992847041|54.263327106454|53.141194538516|52.246883397016|51.562647930685|50.681275597218|47.726973046863|47.225526056912||-55.302893468394|-55.302893468394|-55.302893468394|-55.302893468394|-55.302893468394|-55.302893468394|-55.302893468394|-55.302893468394|-55.302893468394|-55.302893468394|-59.024251536808|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-60.431738544559|-61.664375809669|-62.830910713407|-64.515879559222
02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE|9.6089646373008|9.6089646373008|9.6089646373008|9.6089646373008||9.6089646373008|9.6089646373008|9.6089646373008|9.6089646373008|9.3127759575031|9.3127759575031|9.3127759575031|9.3127759575031|9.3127759575031|9.3127759575031|9.3127759575031|9.3127759575031|9.3127759575031|9.3127759575031|9.3127759575031|9.3127759575031|9.3127759575031|9.3127759575031|9.3127759575031||9.3127759575031|9.3127759575031|9.2169740596504|9.1861009541819|9.1861009541819|9.1861009541819|9.1861009541819|9.1861009541819|9.1861009541819|9.1861009541819|9.1861009541819||9.1861009541819|9.1861009541819|9.1861009541819|9.1861009541819||9.0840011110648|9.0391134493139|9.0391134493139|9.0391134493139|9.0391134493139|9.0023025632104|9.0023025632104|9.0023025632104|8.9708918068366|8.9323663561379|8.9323663561379|8.7454195288158|8.7454195288158|8.7454195288158|8.7454195288158|8.7454195288158|-9.9791696921713|-9.9791696921713|-9.9791696921713||-9.9791696921713|-9.9791696921713|-9.9791696921713|-9.9791696921713|-9.9791696921713|-10.040154869438|-10.13097204884|-10.35719065887|-10.616928632859|-10.635346244744|-10.635346244744|-10.635346244744|-10.635346244744|-10.635346244744|-10.635346244744|-10.635346244744|-10.751627151438|-10.751627151438|-10.751627151438|-11.17768000703|-11.254283259764|-11.267903458691|-11.316286423256|-11.316286423256|-11.316286423256|-11.316286423256|-11.316286423256|-11.316286423256|-11.367403645635|-11.367403645635|-11.533275957609|-11.533275957609|-11.550584867822|-11.595075687787|-11.595075687787|-11.669298230156|-11.669298230156|-11.979504262646|-11.979504262646|-12.034079971677|-12.034079971677|-12.172310924934|-12.222012043448|-12.487790691026|-12.688723513089|-12.688723513089|-12.996081666375|-13.030586793996|-13.030586793996|-13.030586793996|-13.030586793996|-13.030586793996|-13.030586793996|-13.358205553404|-13.358205553404|-13.358205553404|11.832742398518|11.832742398518|11.832742398518|11.832742398518|11.832742398518|11.832742398518||11.832742398518|11.832742398518|11.618047230263|11.325724593819|11.190782697136|11.023853362859|10.874069917772|10.874069917772|10.874069917772|10.874069917772|10.874069917772|10.874069917772|10.874069917772|10.417250037827|10.00585537557|9.8907544951897|9.8907544951897|9.5729716465717|-10.782256657171|-10.782256657171|-10.782256657171|-11.258618944538|-11.527631726146|10.276502246898|10.276502246898|10.276502246898|10.276502246898|10.276502246898|10.103891605847|10.001769947519|10.001769947519|10.001769947519|10.001769947519|10.001769947519|10.001769947519|10.001769947519|10.001769947519|10.001769947519|10.001769947519|10.001769947519||9.8658556667853|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523||-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.870629887523|-10.956332830664|-10.956332830664|-10.97481447246|-10.98088201508||-10.98088201508|-11.135147030983|-11.317302156195|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407||-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.411519547407|-11.768910589157|-12.25526017311|-12.25526017311|-12.458344291347|-12.473956751912|-12.473956751912|-12.473956751912|-12.522377575498|-12.522377575498|-12.522377575498|-12.705697895268|-12.795497339279|-13.129441280398|-13.415879305871|-13.415879305871|-13.415879305871|-13.70681000713|-14.936185451686|-14.936185451686|-14.936185451686|-14.936185451686
02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE|13.604237998874|13.604237998874|13.604237998874|13.604237998874||13.604237998874|13.604237998874|13.604237998874|13.604237998874|13.604237998874|13.604237998874|13.604237998874|13.604237998874|13.519987280005|13.439858099746|13.308937204016|13.308937204016|13.308937204016|13.308937204016|13.308937204016|13.308937204016|13.308937204016|13.125736848334|13.125736848334||13.125736848334|13.110274947035|13.110274947035|13.110274947035|13.110274947035|13.110274947035|13.110274947035|13.034977661622|12.792774610004|12.695860999912|12.69512334807||12.555692789106|12.532713807455|12.390237345553|12.222638748135|12.222638748135|12.037256079014|12.037256079014|12.037256079014|12.037256079014|12.037256079014|12.037256079014|12.034206233801|12.034206233801|12.034206233801|11.884307573755|11.884307573755|11.884307573755|11.884307573755|11.884307573755|11.884307573755|11.884307573755|11.884307573755|11.884307573755|11.884307573755||11.876174607232|11.864411072438|11.864411072438|11.864411072438|11.864411072438|11.864411072438|11.864411072438|11.864411072438|11.618601168201|-12.710398989884|-12.710398989884|-12.710398989884|-12.710398989884|-12.710398989884|-12.710398989884|-12.710398989884|-12.710398989884|-12.710398989884|-12.710398989884|-12.710398989884|-12.710398989884|-12.778326915334|-12.99607357212|-12.99607357212|-12.99607357212|-12.99607357212|-12.99607357212|-13.055410023399|-13.055410023399|-13.055410023399|-13.055410023399|-13.055410023399|-13.101567237319|-13.157852191331|11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.622892252132||11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.622892252132|11.573989276731|-13.395877454172|-13.395877454172|-13.395877454172|-13.395877454172|-13.395877454172|-13.395877454172|-13.395877454172|-13.395877454172|-13.395877454172|-13.395877454172|-13.395877454172|-13.395877454172|-13.395877454172|-13.395877454172|-13.395877454172|-13.64575263912|-13.931813574411|-13.931813574411|-13.931813574411|-13.931813574411|-13.931813574411|-13.931813574411|-13.931813574411|-13.931813574411|-13.931813574411|-14.352848212562|-14.683720660035|-15.131912098797|-15.283059657176|-15.283059657176|-15.283059657176|-15.283059657176|-15.283059657176|-15.283059657176||-15.283059657176|-15.283059657176|-15.283059657176|-15.283059657176|-15.283059657176|-15.283059657176|-15.283059657176|-15.283059657176|-15.283059657176|-15.382983387938||-15.382983387938|-15.402203813119|-15.721995080039|-15.721995080039|-15.721995080039|-15.721995080039|-15.721995080039|-15.721995080039|-15.721995080039|-15.721995080039|-15.721995080039|-15.721995080039|-15.721995080039|-15.721995080039|-15.721995080039|-15.721995080039|-15.721995080039||-15.721995080039|-16.315055543101|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.60851450027|-16.892266115226|-16.959823330319|-16.959823330319|-16.959823330319|-16.959823330319||-17.397002665687|-17.397002665687|-17.576308321609|-17.685190909032|-17.685190909032|-17.685190909032|-17.685190909032|-17.685190909032|14.443491136163|14.443491136163|14.443491136163|14.443491136163|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501|14.291041267501
02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE|-249.79098079129|-255.12275894399|-278.68306020361|259.88177571078||259.88177571078|259.88177571078|259.88177571078|259.88177571078|259.88177571078|259.88177571078|257.44976557383|252.6130546849|245.44841769459|-267.11647254847|-267.11647254847|-267.11647254847|-267.11647254847|-267.11647254847|-267.11647254847|-267.11647254847|-267.11647254847|-267.11647254847|-267.11647254847||-267.11647254847|-267.11647254847|-267.11647254847|-267.11647254847|-267.11647254847|-267.11647254847|-267.11647254847|-267.11647254847|-267.11647254847|-267.11647254847|-267.11647254847||-268.09480022746|-268.46978467657|-268.99848930289|-268.99848930289||-268.99848930289|-268.99848930289|-268.99848930289|-268.99848930289|-268.99848930289|-268.99848930289|-268.99848930289|-268.99848930289|-268.99848930289|-268.99848930289|-268.99848930289|-269.27401300989|-273.46391578871|-281.43767522394|-282.36659212708|260.2761039688|260.2761039688|260.2761039688|260.2761039688||260.2761039688|260.2761039688|260.2761039688|260.2761039688|260.2761039688|260.2761039688|260.2761039688|260.2761039688|260.2761039688|260.2761039688|260.2761039688|257.91734059142|255.92463257086|255.92463257086|255.92463257086|254.57542623161|-274.64853897615|-274.64853897615|-274.64853897615|-274.64853897615|-274.64853897615|-274.64853897615|-274.64853897615|-274.64853897615|-274.64853897615|-274.64853897615|-274.64853897615|-274.64853897615|-274.64853897615|-274.64853897615|-274.64853897615|-274.64853897615|-274.64853897615|-274.64853897615|-276.04616123354|260.89237640941|260.89237640941|260.89237640941|260.89237640941|253.13152364718|252.41725046355|251.04860986293|248.73344245024|247.08160373974|244.26954282443|243.94812280514|243.83567939178|240.19786513754|240.19786513754|238.84698758907|238.84698758907|238.84698758907|238.84698758907|238.60582612165|236.35063206496|235.35129558537|235.35129558537|235.35129558537|235.35129558537|233.05255902579|230.58831653807|230.58831653807||230.58831653807|227.65257793239|227.52841690703|224.0660168189|223.90310177886|223.90310177886|223.90310177886|223.90310177886|223.90310177886|223.90310177886|223.90310177886|223.90310177886|222.84900373975|214.41390074138|206.2965503097|203.97165785836|203.97165785836|203.97165785836|-220.50603594174|-220.50603594174|-220.50603594174|-220.50603594174|-220.50603594174|-220.50603594174|-220.50603594174|-220.50603594174|-220.50603594174|-220.50603594174|-220.50603594174|-220.50603594174|-221.41955178965|-221.63566996419|-221.63566996419|-223.29903368482|201.05539859077|201.05539859077|201.05539859077|201.05539859077|201.05539859077|201.05539859077||201.05539859077|-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066||-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066|-219.23437945066|-223.73375603024|-237.72861286075|-248.84288658694|-248.84288658694|-248.84288658694|-248.84288658694|-248.84288658694||-248.84288658694|-252.8065408556|231.6208161434|231.6208161434|230.15701729286|229.41280340075|226.65237652127|226.65237652127|226.65237652127|225.32542245989|223.71054852014|223.71054852014|223.70171623766|220.63079368339|220.19865663036|217.47541403753|-237.61930631209|-237.61930631209|-237.61930631209|-237.61930631209|-237.61930631209|-237.61930631209|-237.61930631209|-237.61930631209|-237.61930631209||-237.61930631209|-237.61930631209|-237.61930631209|-237.61930631209|-237.61930631209|-237.61930631209|-237.61930631209|-237.61930631209|-238.76645589988|-242.37943463463|-242.37943463463|229.68516711916|229.68516711916|229.68516711916|229.68516711916|229.68516711916|229.68516711916|229.68516711916|229.68516711916|229.68516711916|229.68516711916|228.70525422526|228.70525422526|228.70525422526|226.80694310348|222.97401117838|222.97401117838|222.97401117838|222.97401117838|222.97401117838|222.97401117838
02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE|6.3803218334363|6.3803218334363|6.3803218334363|6.3803218334363||6.3803218334363|6.3803218334363|6.3803218334363|6.3803218334363|6.3803218334363|6.0609129766012|5.9351319755474|5.9351319755474|5.9351319755474|5.9351319755474|5.9248539799721|5.9248539799721|5.7809491283663|5.6621654703625|5.6149062530209|5.4745150286755|5.4745150286755|5.4745150286755|5.4745150286755||5.4745150286755|5.4455721067942|5.3194102651736|5.3194102651736|5.007678098906|4.9351975602452|4.8029973686342|4.6749973496468|4.6659969710279|4.6090522500065|-5.1895036996408||-5.1895036996408|-5.3161152271213|-5.3346836994955|-5.3569263298058||-5.3678068671782|-5.4241187610184|-5.5917986275923|4.8262386427329|4.8262386427329|4.8262386427329|4.8262386427329|4.8262386427329|4.8262386427329|4.8262386427329|4.5574875524757|-5.3155925567549|-5.3155925567549|-5.3155925567549|-5.3155925567549|-5.3155925567549|-5.3155925567549|-5.3155925567549|-5.3155925567549||-5.3155925567549|-5.3155925567549|-5.3155925567549|-5.3155925567549|-5.3155925567549|-5.3228805126527|-5.3415338531445|-5.5272598018591|-5.6425109693678|-5.9094565520984|-5.93062926777|-6.019432507707|-6.1549252787711|-6.3260277420814|-6.6622535805391|-6.6622535805391|-6.6622535805391|-6.8435097404205|-6.8435097404205|-6.8435097404205|-6.8850108724925|-6.9897344754904|-7.2920740260444|-7.2920740260444|-7.2920740260444|-7.2920740260444|-7.3233215598688|-7.3233215598688|-7.3233215598688|-7.3348628449298|-7.3348628449298|-7.3348628449298|-7.3348628449298|-7.3348628449298|-7.6523475037523|-7.7012165569966|-7.7012165569966|-7.7012165569966|-7.7012165569966|-7.7012165569966|-8.056907126606|-8.0773969196617|-8.0959964354103|-8.205551844975|-8.3010384436136|-8.3010384436136|-8.3010384436136|-8.3010384436136|-8.3010384436136|-8.3911539046505|-8.5540599788272|7.2967195770196|7.2967195770196|7.2967195770196|7.2967195770196|7.2967195770196|7.2967195770196|7.2967195770196|7.2967195770196|7.2723983667729|7.2723983667729|7.2723983667729||7.2723983667729|7.2723983667729|7.2723983667729|7.2723983667729|6.9193310629922|6.9192142936842|6.9192142936842|6.9192142936842|6.9192142936842|6.9192142936842|6.9192142936842|6.9192142936842|6.8380156063655|-8.439542818308|-8.439542818308|-8.439542818308|-8.439542818308|7.2723834649432|7.2723834649432|7.2723834649432|7.2723834649432|7.2723834649432|7.2723834649432|7.2723834649432|7.2723834649432|7.1916632784923|7.1916632784923|7.1916632784923|7.1916632784923|7.1916632784923|7.1916632784923|7.1916632784923|7.1916632784923|7.1916632784923|7.1916632784923|7.1916632784923|7.1916632784923|7.1633618306624|7.1633618306624|6.4204244825031||6.355899277968|5.9573991471339|5.4998880684165|5.4470076112628|5.4470076112628|5.4470076112628|5.416219317583|5.416219317583|5.416219317583|5.416219317583||5.416219317583|5.416219317583|5.416219317583|5.3564990013603|5.3564990013603|5.3564990013603|5.1055545243691|5.0058938036441|4.9287709671125|4.5558565146245|4.539284759817|4.5339291141198|4.5339291141198|4.5339291141198|4.5339291141198|4.5339291141198|4.5339291141198||4.5339291141198|4.5339291141198|4.5339291141198|4.5339291141198|4.5339291141198|4.5339291141198|4.4768258462921|4.4768258462921|4.1764232461734|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831||-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.1590077189831|-5.566397617065|-5.707682065271|-5.707682065271|-5.7707578121541|-5.9288972416319|-6.051215473439|-6.051215473439|-6.051215473439|-6.051215473439|-6.051215473439|-6.051215473439|-6.051215473439|-6.051215473439|-6.051215473439|-6.051215473439|-6.051215473439|-6.051215473439|-6.051215473439|-6.051215473439|-6.1432782220641|-6.1432782220641
02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE|17.422163162143|17.044137912228|17.004639727561|17.004639727561||17.004639727561|17.004639727561|17.004639727561|17.004639727561|17.004639727561|17.004639727561|17.004639727561|17.004639727561|16.973489874699|16.87672855942|16.87672855942|16.87672855942|16.87672855942|16.87672855942|16.87672855942|16.87672855942|16.87672855942|16.87672855942|16.87672855942||16.87672855942|16.87672855942|16.377509159421|16.377509159421|16.099866036249|16.099866036249|14.774751420421|14.774751420421|14.774751420421|14.774751420421|14.774751420421||14.774751420421|14.774751420421|14.774751420421|14.774751420421||14.774751420421|14.774751420421|14.774751420421|14.774751420421|14.774751420421|14.774751420421|14.774751420421|14.774751420421|14.774751420421|14.774751420421|14.774751420421|14.774751420421|14.774751420421|14.774751420421|14.774751420421|14.774751420421|14.185766797501|14.185766797501|14.080341966988||14.080341966988|14.080341966988|13.724713228413|13.192048547741|-15.395628237108|-15.395628237108|-15.395628237108|-15.62347525952|-15.658183238364|-15.658183238364|-15.658183238364|-15.658183238364|-15.658183238364|-15.658183238364|-15.658183238364|-15.658183238364|-15.658183238364|-15.658183238364|-15.776760329553|-15.776760329553|-15.776760329553|-15.776760329553|-15.776760329553|-15.776760329553|-15.776760329553|-15.776760329553|-15.776760329553|-15.776760329553|-15.776760329553|-15.776760329553|-15.776760329553|-15.776760329553|-15.776760329553|-15.776760329553|-15.990043005177|-15.990043005177|-15.990043005177|-15.990043005177|-15.990043005177|-15.990043005177|-15.990043005177|-15.990043005177|-15.990043005177|-15.990043005177|-15.990043005177|-16.137826108081|-16.175362162174|-16.340665994631|-16.340665994631|-16.340665994631|-16.340665994631|-16.340665994631|-16.340665994631|-16.340665994631|-16.340665994631|-16.340665994631|-16.340665994631|-16.340665994631|-16.340665994631|-16.340665994631|-16.340665994631|-16.340665994631||-16.340665994631|-16.340665994631|-16.340665994631|-16.340665994631|-16.340665994631|-16.340665994631|-16.340665994631|-16.340665994631|-16.340665994631|-16.340665994631|-16.574240245804|-16.962766583744|-17.048047132212|-17.048047132212|-17.048047132212|-17.077554055762|-17.077554055762|-17.077554055762|-17.077554055762|-17.077554055762|-18.015615592082|-18.144573354809|-19.035764747293|-19.277783558801|-20.072713446327|-20.072713446327|-20.072713446327|17.629794602741|17.629794602741|17.629794602741|17.629794602741|17.629794602741|17.629794602741|17.629794602741|17.629794602741|17.629794602741|17.629794602741|17.245054321953|17.245054321953|16.687166544474||16.687166544474|16.146173314559|16.017377306956|16.017377306956|16.017377306956|16.017377306956|16.017377306956|16.017377306956|16.017377306956|16.017377306956||16.017377306956|16.017377306956|16.017377306956|16.017377306956|16.017377306956|16.017377306956|15.963319807072|15.790199841415|15.737444230092|15.730590826582|15.730590826582|15.730590826582|15.730590826582|15.730590826582|15.730590826582|15.705573406828|15.252951357541||15.252951357541|15.252951357541|15.252951357541|15.252951357541|14.600635128746|14.362650638962|14.172085135922|14.172085135922|14.172085135922|12.629194146776|-18.061599190965|-18.061599190965|-18.061599190965|-18.325752797851|-18.325752797851|-19.253808832973|-20.710114980526|-20.710114980526|-20.710114980526|-20.710114980526|-20.710114980526|-20.710114980526|-20.710114980526|-20.710114980526|-20.710114980526||-20.710114980526|-20.710114980526|-20.710114980526|-20.710114980526|-20.710114980526|-20.710114980526|-20.710114980526|-20.710114980526|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|17.039039011636|16.571886899342
02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE|7.7635747356391|7.7635747356391|7.7635747356391|7.7635747356391||7.7339715343025|7.6170051099138|7.6170051099138|7.6170051099138|7.6170051099138|7.6170051099138|7.6170051099138|7.6170051099138|7.6170051099138|7.2188169104175|-9.0233641855491|-9.0233641855491|-9.0233641855491|-9.0233641855491|-9.0233641855491|-9.0233641855491|-9.0233641855491|-9.0233641855491|-9.0233641855491||-9.0233641855491|-9.0233641855491|-9.0233641855491|-9.0233641855491|-9.0233641855491|-9.0233641855491|-9.0233641855491|-9.0233641855491|-9.0233641855491|-9.1070714783417|-9.3311905940095||-9.5534948595938|-9.8264889726569|-10.023020824848|-10.307834582261||-10.412305068895|-10.847405539535|-11.384616969452|-11.525685758972|-11.968261899312|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291||9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.1589582824291|9.0610749397178|9.0610749397178|9.0610749397178|8.9035254233944|8.9035254233944|8.9035254233944|8.9035254233944|8.9035254233944|8.3765176395429|8.3125510985779|8.3125510985779|7.9881615169518|7.9881615169518|7.9881615169518|7.9881615169518|7.9881615169518|7.2806910417337|7.1958903205657|7.1958903205657|7.1958903205657|7.1958903205657|7.1389673432006|6.838296912367|6.79971120607|6.79971120607|6.79971120607|6.3550905414328|6.2662117423729|5.7204592083826|5.7204592083826|5.7204592083826|5.7204592083826|5.7204592083826|5.7204592083826|5.7204592083826|5.7204592083826|5.7204592083826|5.7204592083826|5.7204592083826|5.7204592083826|5.7204592083826|5.7204592083826|5.7204592083826||5.7204592083826|5.7204592083826|5.7204592083826|5.7204592083826|5.7204592083826|5.7204592083826|5.7204592083826|5.7204592083826|5.7204592083826|5.7204592083826|5.5571772362275|5.1227467088217|4.8346296712551|4.603241611133|4.603241611133|4.603241611133|4.603241611133|4.603241611133|4.603241611133|4.603241611133|4.603241611133|3.8959721864975|3.8959721864975|3.8959721864975|3.8959721864975|3.8614222302571|3.8614222302571|3.8614222302571|-4.636097520673|-4.636097520673|-4.636097520673|-4.636097520673|-4.636097520673|-4.636097520673|-4.636097520673|-4.636097520673|-4.636097520673|-4.636097520673|-4.636097520673|-4.636097520673||-4.636097520673|-4.636097520673|-4.636097520673|-4.636097520673|3.7636815291334|3.7636815291334|3.7636815291334|3.7636815291334|3.7636815291334|3.7636815291334||3.7636815291334|3.7636815291334|3.7636815291334|3.7636815291334|3.7636815291334|3.7636815291334|3.7636815291334|3.7427736368101|3.3537820937812|3.1235791212467|3.1235791212467|3.0000046498408|2.9114249477182|2.9114249477182|2.9114249477182|2.9114249477182|2.9114249477182||2.9114249477182|2.9114249477182|2.9114249477182|2.9114249477182|2.7872660755202|2.7872660755202|2.7872660755202|2.7872660755202|2.7872660755202|2.7872660755202|2.7872660755202|2.7872660755202|2.7872660755202|2.7872660755202|2.7872660755202|2.7830733457191|-3.5440417933344|-3.5440417933344|-3.5440417933344|-3.5440417933344|-3.5440417933344|-3.5440417933344|-3.5440417933344|-3.5440417933344|-3.5440417933344||-3.5440417933344|-3.5440417933344|-3.5440417933344|-3.5440417933344|-3.5440417933344|-3.5601488179938|-3.5601488179938|-3.5601488179938|-3.5601488179938|-3.7192931646524|-3.9774254417139|-3.9774254417139|-3.9774254417139|-4.257972688114|-4.4116363731085|-4.4993180530004|-4.520631209207|-4.7456714322599|-4.7456714322599|-4.7456714322599|-4.7456714322599|-4.8096349824835|-5.0682165346067|-5.0745309147222|-5.0745309147222|-5.0745309147222|-5.0745309147222|-5.0745309147222|-5.1306860880701|-5.2427725853478|-5.2427725853478
02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE|-5.6878017175913|-5.7081128213935|-5.8515143233464|-5.9245935367132||-6.011248289058|-6.114931197456|-6.114931197456|-6.114931197456|-6.114931197456|-6.114931197456|-6.114931197456|-6.3938126779171|-6.7831250535749|5.8064875884039|5.8064875884039|5.8064875884039|5.8064875884039|5.8064875884039|5.8064875884039|5.8064875884039|5.8064875884039|5.7149861171491|5.5622568212888||5.3548856667834|4.9337284754997|4.7280314709617|4.6594797268921|4.5727551132898|-5.284466448291|-5.284466448291|-5.284466448291|-5.284466448291|-5.284466448291|-5.284466448291||-5.3880182006445|-5.4675202345944|-5.4883558723768|-5.4987287492046||-5.5241428713544|-5.6023809490981|-5.7329234346617|-5.8182483762358|5.2327084615357|5.2327084615357|5.2327084615357|5.2327084615357|5.2327084615357|5.2327084615357|5.1102315402171|-5.784657753229|-5.784657753229|-5.784657753229|-5.784657753229|-5.784657753229|-5.784657753229|-5.784657753229|-5.784657753229||-5.784657753229|-5.784657753229|-5.784657753229|-5.784657753229|-5.784657753229|-5.784657753229|-5.784657753229|-5.784657753229|-5.784657753229|-5.9600001599905|-5.9600001599905|-5.9600001599905|-5.9600001599905|-6.1483337643541|5.3051847613744|-5.3190251587727|-5.3190251587727|-5.3196302165341|-5.3196302165341|-5.3720889609999|-5.4250988741656|-5.533443267692|-5.721896751226|-5.721896751226|-5.721896751226|-5.721896751226|-5.721896751226|-5.721896751226|-5.721896751226|-5.721896751226|-5.721896751226|-5.721896751226|-5.721896751226|-5.7980796313959|-5.8344989502536|-5.8344989502536|-5.8344989502536|-5.8344989502536|-5.8344989502536|-5.8344989502536|-5.8344989502536|-5.8344989502536|-5.8344989502536|-5.8344989502536|-5.8344989502536|-5.8344989502536|-5.8344989502536|-5.8344989502536|-5.8344989502536|5.0900955610938|5.0900955610938|5.0900955610938|5.0900955610938|5.0900955610938|5.0900955610938|5.0900955610938|5.0900955610938|5.0900955610938|5.0900955610938|5.0900955610938|5.0900955610938|5.0900955610938||5.0900955610938|5.0900955610938|5.0900955610938|5.0900955610938|5.0900955610938|5.0900955610938|5.0900955610938|5.0900955610938|5.0900955610938|5.0159396786897|4.959859969386|4.959859969386|4.959859969386|4.9448759822309|4.9448759822309|4.9448759822309|4.9448759822309|4.9220845200684|4.8665193514564|4.8665193514564|4.8665193514564|4.8665193514564|4.8665193514564|4.8665193514564|4.8665193514564|4.7208573382257|4.7208573382257|4.5934524581563|4.5049793993348|4.5049793993348|4.5049793993348|4.5049793993348|4.2910883465204|4.2146481715743|4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272||4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272||4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272|4.1823642431272|-4.9480635220295|-4.9480635220295|-4.9480635220295|-4.9480635220295|-4.9480635220295|-4.9480635220295|-5.0850705365876|-5.4386892032336|-5.4980898532029|-5.4980898532029|-5.4980898532029||-5.4980898532029|-5.6067664526961|-5.6938514867383|-5.8057228663189|-5.8057228663189|-5.8057228663189|-5.8057228663189|-5.8057228663189|-5.8057228663189|-5.8057228663189|-5.8057228663189|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581||-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0193578787581|-6.0903756163667|-6.1993063050454|-6.4222849031229|-6.6671108017168|-6.6671108017168|-6.6837170430418|-6.6837170430418|-6.7538532957343|-6.7538532957343|-6.7538532957343|-6.7538532957343|-6.7538532957343|-6.7538532957343|-6.7538532957343|-6.7538532957343|-6.7876146352852|-6.8234115341024|-6.8234115341024|-6.8234115341024|5.9697823752646|5.9697823752646|5.9697823752646|5.9697823752646
02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.01800087871085|-0.018866637724325|-0.018866637724325|-0.018866637724325|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948||0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948||0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.01199747626948|0.0117249740836|0.011086082871257||0.01054009302954|0.010154547805864|0.0097394971414628|0.0096827121514944|0.0096827121514944|0.0087440880208857|0.0087440880208857|0.0081100973205063|0.0076501076520937|0.0072223412122908|0.0070414900436525|0.0061988759661158|0.0061988759661158|0.005998750824282|0.0048668343213279|0.0048668343213279|0.0048668343213279|0.0048668343213279|0.0048668343213279|0.0048668343213279|0.0048668343213279|0.0027798164442221|0.0025550529343699|0.0025550529343699|0.0025550529343699||0.0025550529343699|0.0025550529343699|0.0025550529343699|0.0025550529343699|0.0025550529343699|0.0025550529343699|0.0025550529343699|0.0025550529343699|0.0025550529343699|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|0.0024502365762224|-0.053160847795318
02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE|1.4546230767372|1.3673589664701|1.3570654743251|1.3361838717523||1.3263154382246|-1.5920659408304|-1.5920659408304|-1.5920659408304|-1.5920659408304|-1.5920659408304|-1.5920659408304|-1.5920659408304|-1.5920659408304|-1.5920659408304|-1.5920659408304|-1.5920659408304|-1.5920659408304|-1.5920659408304|-1.5920659408304|-1.5920659408304|-1.5920659408304|-1.5920659408304|-1.5920659408304||-1.5920659408304|-1.5920659408304|-1.5920659408304|-1.5920659408304|-1.5920659408304|-1.5920659408304|-1.5920659408304|-1.5920659408304|-1.5920659408304|-1.5920659408304|-1.5920659408304||-1.5920659408304|-1.5920659408304|-1.5920659408304|-1.5920659408304||-1.5920659408304|-1.6650732474562|-1.6889702828987|-1.7285302374359|-1.7285302374359|-1.7285302374359|-1.7285302374359|-1.7285302374359|-1.7285302374359|-1.7288027814871|-1.7288027814871|-1.7481141876122|-1.8184602073983|-1.8505113579781|-1.9158164956873|-1.9158164956873|-1.964217930996|-1.964217930996|-2.0352421402529||-2.0686654572236|-2.0686654572236|-2.0686654572236|-2.1796250090253|-2.1796250090253|-2.1796250090253|-2.1796250090253|-2.1796250090253|-2.2019444479928|-2.2019444479928|-2.2224477746993|-2.2224477746993|-2.2224477746993|-2.3427198241055|-2.3432997674743|-2.3802618355242|1.6792517429167|1.6792517429167|1.6792517429167|1.6792517429167|1.6792517429167|1.6792517429167|1.6792517429167|1.6792517429167|1.6792517429167|1.6792517429167|1.6792517429167|1.6792517429167|1.6792517429167|1.6792517429167|1.6792517429167|1.6792517429167|1.6792517429167|1.6792517429167|1.6792517429167|1.6792517429167|1.6792517429167|1.6792517429167|1.6792517429167|1.6792517429167|1.6792517429167|1.6792517429167|1.6792517429167|1.6193420705745|1.6193420705745|1.6193420705745|1.6193420705745|1.5403801796116|1.4937558171128|1.4713953266514|1.3990669769697|1.3990669769697|1.3990669769697|1.3990669769697|1.3761014228374|1.3761014228374|1.3761014228374|1.3761014228374|1.3078904753825|1.2619130719257|1.2619130719257|1.2619130719257||1.2619130719257|1.2619130719257|1.2619130719257|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|1.1767100408014|-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161||-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161||-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161|-1.4712413793161||-1.4712413793161|-1.4813793241265|-1.492927773565|-1.492927773565|-1.492927773565|-1.5058336538337|-1.5058336538337|-1.5058336538337|-1.5058336538337|-1.5058336538337|-1.5058336538337|-1.5058336538337|-1.5058336538337|-1.5058336538337|-1.5058336538337|-1.5058336538337|-1.5058336538337|-1.5058336538337|-1.5058336538337|-1.5058336538337|-1.5058336538337|-1.5058336538337|-1.5058336538337|-1.5058336538337|-1.5058336538337||-1.5058336538337|-1.5058336538337|-1.5058336538337|-1.5058336538337|-1.5058336538337|-1.5058336538337|-1.5058336538337|-1.5058336538337|-1.5058336538337|-1.5058336538337|-1.5080250976649|-1.5080250976649|-1.5080250976649|-1.5080250976649|-1.5080250976649|-1.5080250976649|-1.5080250976649|-1.5080250976649|-1.5080250976649|-1.5080250976649|-1.5080250976649|-1.5080250976649|-1.5080250976649|-1.5080250976649|-1.5080250976649|-1.5080250976649|-1.5080250976649|-1.5080250976649|-1.5080250976649|-1.5080250976649|-1.5080250976649
02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE|-0.08452798428511|||||||||-0.085478783760684||-0.085478783760684|-0.085478783760684|-0.085478783760684|||-0.085478783760684|||||||-0.085478783760684||-0.085478783760684||-0.085478783760684||||||||||-0.085478783760684|-0.085478783760684|-0.085478783760684|-0.10408753776353||-0.10501393039803|0.097451938464556||0.097451938464556|-0.028367978113359|||-0.028367978113359||-0.030390916596778|-0.030390916596778||-0.030390916596778|-0.046101018341106|-0.047778909117232||-0.051254343577003|-0.053727048304653|||||||||-0.057363387036627||-0.061403763405488|||-0.061881189843333||||||||||-0.061881189843333||-0.067440210897133||||||||-0.072611345246883|||-0.079745939299968||-0.087323265895807||||||-0.096042517780221|-0.10448057496598||-0.11565619431492|-0.11584021640331|-0.12860024044284|-0.14277804493121||-0.15853116102941|||-0.17603462336073||-0.20281624821118||-0.22401805355639||||||||-0.24757561505107||||||||||-0.28041734989614||||||||||-0.30913038878673||-0.34103376533184|||-0.37648196149306|-0.42986884654878||||||-0.45044871737774|||||||||||-0.52228904606929|||||||-0.52228904606929|||||||||||||-0.52228904606929|-0.57602359161928|-0.57602359161928||||||||||||||-0.57602359161928|-0.80617343617015|-0.93845382313521|-1.0210375717458|-1.026791765312|-1.0892075140384||-1.1311527826286|-1.2769343580274|0.53447959526522|0.53447959526522|0.53447959526522|0.53447959526522|||0.53447959526522|0.53447959526522|0.53447959526522|0.53447959526522|0.53447959526522|0.53447959526522|0.3601921044277|0.3601921044277|0.26839746905317|0.26839746905317|-0.39917392928756|-0.41567103950356||-0.43205988551561|-0.43205988551561|-0.43205988551561||-0.43205988551561|||-0.43205988551561|-0.43205988551561|-0.43205988551561||-0.43205988551561|-0.43205988551561|-0.4467332048039|-0.46303689290201|-0.48860210135154||-0.51121344449975
02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE|-3.6660610686541|-3.6660610686541|-3.6660610686541|-3.6660610686541||-3.6660610686541|-3.6660610686541|-3.7995121490956|-3.835910068618|-3.835910068618|-3.8609000694606|-3.8661112798423|-3.984566622904|-3.984566622904|-3.984566622904|-3.984566622904|-3.984566622904|-3.984566622904|-3.984566622904|-3.984566622904|-3.984566622904|-3.984566622904|-3.984566622904|-3.984566622904||-3.984566622904|-3.984566622904|-3.984566622904|-3.984566622904|-3.984566622904|-3.984566622904|-3.984566622904|-3.984566622904|-4.1439628798996|-4.224958772928|-4.3038430561296||-4.3539922755816|-4.4086024939857|-4.4328917198537|-4.5040463267828|-4.5822737017235|-4.6524674969642|-4.6524674969642|-4.7644083188341|4.0208609305363|4.0208609305363|4.0208609305363|4.0208609305363|4.0208609305363|4.0208609305363|4.0208609305363|4.0208609305363|3.8840120857006|3.823819962747|3.823819962747|3.823819962747|3.823819962747|3.823819962747|3.823819962747|3.823819962747||3.823819962747|3.823819962747|3.823819962747|3.823819962747|3.823819962747|3.823819962747|3.823819962747|3.823819962747|3.823819962747|3.823819962747|-4.4336791215032|-4.4336791215032|-4.5468878684331|-4.5468878684331|-4.6707087951555|-4.8371712167634|-4.8371712167634|-5.0474125234698|-5.1364915733442|-5.1501737452154|-5.1501737452154|-5.1501737452154|-5.1626985974449|-5.1657865044373|-5.1657865044373|-5.1657865044373|-5.3474541638311|-5.3474541638311|-5.3474541638311|-5.5518932843668|4.5884672985853|4.5884672985853|4.5884672985853|4.5884672985853|4.5884672985853|4.5884672985853|4.5884672985853|4.5884672985853|4.5884672985853|4.5884672985853|4.5884672985853|4.5884672985853|4.5884672985853|4.4944446111657|4.4944446111657|4.4944446111657|4.4944446111657|4.4944446111657|4.2780439086466|-5.0672901876422|-5.0672901876422|-5.0672901876422|-5.0672901876422|-5.0672901876422|-5.0672901876422|-5.0672901876422|-5.0672901876422|-5.0672901876422|-5.0672901876422|-5.0672901876422|-5.0672901876422|-5.0672901876422||-5.0672901876422|-5.0672901876422|-5.0672901876422|-5.0672901876422|-5.0672901876422|-5.0672901876422|-5.0672901876422|-5.0672901876422|-5.0672901876422|-5.0672901876422|-5.0672901876422|-5.0672901876422|-5.0672901876422|-5.0918780043889|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2253399145343|-5.2884331027377|-5.3385367172414|-5.4695073782795|-5.5395527348909|-5.602558823205|-5.7597876873027|-5.8475417126562||-5.9448296482194|-6.0569401935309|-6.0569401935309|-6.0569401935309|-6.0569401935309|-6.0569401935309|-6.0569401935309|-6.0569401935309|-6.0569401935309|-6.0569401935309||-6.0736002343197|-6.0821992989552|-6.0821992989552|-6.2749435235143|-6.4286960285107|-6.6213870226454|-6.8323677313671|5.5469644446125|5.5469644446125|5.5469644446125|5.5469644446125|5.5469644446125|5.4743957735043|5.4743957735043|5.4743957735043|5.2404397568152|5.0368984412642||5.0368984412642|5.0368984412642|5.0368984412642|5.0332204712201|4.6860545785231|4.6860545785231|4.6860545785231|4.6860545785231|4.1881828474781|3.8376420524144|3.7824853938335|3.7824853938335|3.7824853938335|2.7597675083679|2.7597675083679|2.7597675083679|2.7597675083679|2.7597675083679|2.7597675083679|2.7597675083679|2.7129501815416|2.7129501815416|2.7129501815416|2.521255770853|2.3919509423341||2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.3698916675231|2.1884907353345|2.0627675043679|-2.8284855692037|-2.8284855692037|-2.8284855692037|-2.8284855692037|-2.8399727839506|2.2092466048314|2.2092466048314
02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE|0.97456267215394|0.97456267215394|0.97456267215394|0.97456267215394||0.97456267215394|0.97456267215394|0.97456267215394|0.97456267215394|0.97456267215394|0.97456267215394|0.97456267215394|0.97456267215394|0.97456267215394|0.97456267215394|0.97456267215394|0.97456267215394|0.97456267215394|0.97456267215394|0.97456267215394|0.97456267215394|0.97456267215394|0.97456267215394|0.97456267215394||0.97456267215394|0.97456267215394|0.94340294309879|-1.2589263437634|-1.2589263437634|-1.2589263437634|-1.2589263437634|-1.2589263437634|-1.2589263437634|-1.2589263437634|-1.2589263437634||-1.2589263437634|-1.2589263437634|-1.2835181552443|-1.3080526587002||-1.3080526587002|-1.3178029785148|-1.3213191669051|-1.3213191669051|-1.3213191669051|-1.3213191669051|-1.3213191669051|-1.3213191669051|-1.3821546745372|1.0459225070903|1.0459225070903|1.0459225070903|1.0459225070903|1.0459225070903|1.0459225070903|1.0459225070903|1.0459225070903|1.0459225070903|-1.4088527369157||-1.4088527369157|-1.4088527369157|-1.4088527369157|-1.4088527369157|-1.4088527369157|-1.4088527369157|-1.4088527369157|-1.4088527369157|-1.4088527369157|-1.4088527369157|-1.4088527369157|-1.4088527369157|-1.4637253005919|-1.4958058484855|-1.5182728539465|-1.5182728539465|-1.5182728539465|-1.5182728539465|-1.5872031528153|-1.6366034634023|-1.6699410483873|-1.6699410483873|-1.6699410483873|-1.7144950470851|-1.7144950470851|-1.7235323013164|-1.7235323013164|-1.7235323013164|-1.7378136450822|-1.7836817762118|-1.8229798300246|-1.8327553452363|-1.8446003266297|-1.8948448110645|-1.9092719940151|-1.9310410914383|-1.9850901495043|-2.033260967073|-2.033260967073|-2.033260967073|-2.0333455157911|-2.090106131041|-2.1406734667486|-2.1438038903547|-2.1746765726223|-2.1869123126764|-2.1869123126764|-2.1869123126764|-2.2205003938775|-2.2205003938775|-2.2205003938775|-2.2205003938775|-2.2205003938775|-2.2205003938775|-2.2205003938775|-2.2205003938775|-2.2205003938775|-2.2205003938775|-2.4417559925826|-2.5228252283636|-2.5228252283636|-2.5228252283636||-2.5228252283636|-2.5228252283636|-2.565957052215|-2.565957052215|-2.619952262225|-2.6251570923121|-2.6251570923121|-2.6312857185239|-2.6487084462803|-2.6487084462803|-2.6487084462803|-2.6487084462803|-2.6487084462803|-2.6487084462803|-2.6487084462803|-2.6568982153647|-2.7682201100182|-2.8335779455847|-2.9961976638046|-3.0204942545565|-3.0204942545565|-3.0204942545565|-3.127771492498|-3.1516904386071|-3.2468782566419|-3.2698646941042|-3.3755274523471|-3.3769907069763|-3.3769907069763|-3.4384168710925|-3.4384168710925|-3.5115743043928|-3.5630326671632|-3.5994083705552|-3.5994083705552|-3.5994083705552|-3.5994083705552|-3.5994083705552|-3.6532314423066|-3.7969239556504||-3.8384369096286|-3.8384369096286|-3.9948076099297|-4.2311751412176|-4.4454723780711|-4.4789081486683|-4.6270980076239|-5.7956071131292|-5.7956071131292|-5.7956071131292||-5.7956071131292|-5.7956071131292|-5.7956071131292|-5.7956071131292|-5.7956071131292|-5.8925475148756|-5.8925475148756|-5.8925475148756|-5.9315117235045|-5.9315117235045|-6.0186241064977|-6.025540600222|-6.025540600222|-6.025540600222|-6.0958786650958|-6.1369083161629|-6.1369083161629||-6.1369083161629|-6.4732314740592|-6.5512238842299|-6.5512238842299|-6.5512238842299|-6.5512238842299|-6.5512238842299|-6.5512238842299|-6.5512238842299|-6.5512238842299|-6.5512238842299|-6.6225600073429|-6.6225600073429|5.3036621480196|5.3036621480196|5.3036621480196|5.1304470332695|4.9619103842106|4.9619103842106|4.9115446334775|4.6086608840024|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967||-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.0221796794967|-6.2763110580529|-6.5917341645653|-6.7907625283879|-6.7907625283879|-6.7907625283879
02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE|5.8659723864541|5.8659723864541|5.8659723864541|5.8659723864541||5.8659723864541|5.8659723864541|5.8659723864541|5.5935082288302|5.3388748383401|5.3388748383401|5.3388748383401|5.3388748383401|4.9610354026136|4.9610354026136|4.9610354026136|4.9610354026136|4.9610354026136|4.9610354026136|4.9610354026136|4.9610354026136|4.9610354026136|4.8720904885738|4.8720904885738||4.8720904885738|4.8102560638287|4.7075065902978|4.6590204449973|4.6590204449973|4.5883563859022|4.365395954666|4.3293285142685|4.2536983767378|-4.9344704810665|-4.9344704810665||-4.9344704810665|4.4495428588848|4.4495428588848|4.4495428588848||4.4495428588848|4.4495428588848|4.4495428588848|4.4495428588848|4.4495428588848|4.4495428588848|4.4495428588848|4.4495428588848|4.4495428588848|4.3878114878683|4.3878114878683|4.3878114878683|4.3878114878683|4.3878114878683|4.3878114878683|4.3878114878683|4.3878114878683|4.3878114878683|4.3878114878683||4.264790316373|-5.0122008187774|-5.0122008187774|-5.0122008187774|-5.0122008187774|-5.0122008187774|-5.0122008187774|-5.0122008187774|-5.0122008187774|-5.0122008187774|-5.0122008187774|-5.0122008187774|-5.0122008187774|-5.0122008187774|-5.3196676950988|-5.3274086560736|-5.329142818399|-5.4085770479953|-5.4085770479953|-5.4085770479953|-5.4085770479953|-5.4085770479953|-5.4085770479953|-5.4085770479953|-5.4085770479953|-5.4085770479953|-5.4906409970164|-5.5246011141538|-5.6342790793048|-5.8147543216929|-5.9226088097046|-5.9226088097046|-5.9226088097046|-5.9928987876519|-6.1043321971478|-6.1792579894135|-6.2825086916894|5.5199636566098|5.5199636566098|5.5199636566098|5.5199636566098|5.5199636566098|5.5199636566098|5.5199636566098|5.5199636566098|5.5199636566098|5.5199636566098|5.5199636566098|5.5199636566098|5.5199636566098|5.5199636566098|5.5199636566098|5.5199636566098|5.5199636566098|5.5199636566098|5.4961079859501|5.4961079859501|5.4961079859501|5.4961079859501|5.4961079859501|5.4961079859501|5.4961079859501||5.4961079859501|5.4294440618767|5.4294440618767|5.4294440618767|5.4294440618767|5.3868818936098|5.2875230874529|5.2875230874529|5.2875230874529|5.1655813153044|5.1249446377656|5.1249446377656|4.8621604691502|-5.8409245183898|-5.8409245183898|-5.8409245183898|-5.8409245183898|-5.9715897412949|-5.9715897412949|-5.9715897412949|-5.9715897412949|-6.2356553179084|-6.543505838851|-6.7150066730489|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441||-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.7295373837441|-6.8400414961676||-6.9101573646179|-6.9164525071903|-7.0966216589977|-7.0966216589977|-7.0966216589977|-7.0966216589977|-7.0966216589977|-7.0966216589977|-7.0966216589977|-7.0966216589977|-7.0966216589977|-7.0966216589977|-7.0966216589977|-7.1836239790441|-7.2934711747171|-7.4105232879853|-7.4478993000483||-7.4478993000483|6.6683399676853|6.6683399676853|6.6683399676853|6.6683399676853|6.6683399676853|6.6683399676853|6.6683399676853|6.6683399676853|6.6683399676853|6.6654504017781|6.6654504017781|6.6654504017781|6.6654504017781|6.6654504017781|6.6654504017781|6.6654504017781|6.6654504017781|6.6654504017781|6.5543893660386|6.5382105073751|6.3757892407114|-7.5208728279249|-7.5208728279249|-7.5208728279249||-7.5208728279249|-7.5208728279249|-7.5208728279249|-7.5208728279249|-7.5208728279249|-7.5208728279249|-7.5208728279249|-7.5208728279249|-7.5208728279249|-7.5208728279249|-7.8504140339048|-8.1060155720347|-8.178350776526|-8.322612040675|-8.4879021572143|-8.5251690995992|-8.5568545540505|-8.5919879629034|-8.5919879629034|-8.5919879629034|-8.6287370483178|-8.6287370483178|-8.6287370483178|-8.6287370483178|-8.6287370483178|-8.6287370483178|-8.6287370483178|-8.6287370483178|-8.6891199473121|-8.6891199473121|-9.1122831838746
02209|30743|/equities/earthstone-energy-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE|-8.5199821037166|-8.5999017760346|-8.5999017760346|-8.5999017760346||-8.5999017760346|-8.5999017760346|-8.5999017760346|-8.5999017760346|-8.5999017760346|-8.5999017760346|-8.5999017760346|-8.5999017760346|-8.5999017760346|-8.5999017760346|-8.5999017760346|-8.5999017760346|-8.5999017760346|-8.5999017760346|-8.5999017760346|-8.5999017760346|-8.5999017760346|-8.5999017760346|-8.5999017760346||-8.5999017760346|-8.5999017760346|-8.5999017760346|-8.5999017760346|-8.5999017760346|-8.8448419471097|-8.8448419471097|7.433185037967|7.433185037967|7.433185037967|7.433185037967||7.433185037967|7.433185037967|7.433185037967|7.433185037967||7.433185037967|7.433185037967|7.433185037967|7.433185037967|7.433185037967|7.433185037967|7.433185037967|7.433185037967|7.433185037967|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138||7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.411930061138|7.3634274745206|7.3634274745206|-8.4597014581026|-8.4597014581026|-8.4597014581026|-8.4597014581026|-8.4597014581026|-8.4597014581026|-8.4597014581026|-8.4597014581026|-8.4597014581026|-8.4597014581026|-8.4597014581026|-8.4597014581026|-8.4597014581026|-8.4597014581026|-8.4597014581026|-8.4797991534004|-8.4797991534004|-8.4797991534004|-8.4797991534004|-8.4797991534004|-8.4797991534004|-8.4797991534004|-8.4797991534004|-8.4797991534004|-8.5514434730487||-8.637714774021|-8.6577960554569|-8.6577960554569|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.4574254695067|7.3434273509196|7.3434273509196|7.2760309939044|7.1133676904724|7.0887420330099|7.0513797505753|6.6688325122614|6.2662808846124||6.0347564960727|5.603062738446|5.561128819795|5.561128819795|5.561128819795|5.493573015883|5.493573015883|5.493573015883|5.493573015883|5.493573015883||5.493573015883|5.493573015883|5.493573015883|5.493573015883|5.493573015883|5.493573015883|5.4411923553705|5.0679916172293|-6.2705192187395|-6.2705192187395|-6.2705192187395|-6.2705192187395|-6.2705192187395|-6.2705192187395|-6.2705192187395|-6.2705192187395|-6.2956483308875||-6.2956483308875|-6.3774067709609|-6.3774067709609|-6.3774067709609|-6.3774067709609|-6.3774067709609|-6.3774067709609|-6.4407299966463|-6.9226369731887|-6.9226369731887|-6.9226369731887|-6.9226369731887|-7.171541385437|-7.7761568543921|6.1593740725211|6.1593740725211|5.8026380300181|5.7093198299029|5.5759107801229|5.3576787282924|-6.7966886725966|-6.7966886725966|-6.7966886725966|-6.7966886725966|-6.7966886725966||-6.7966886725966|-6.7966886725966|-6.7966886725966|-6.7966886725966|-6.7966886725966|-6.907431784266|-7.0099244283237|-7.1132448071067|-7.1132448071067|-7.3524945437714|-7.5958269635621|-7.8692522357772|-7.9241690184088|6.5845274031844|6.5845274031844|6.5845274031844|6.5845274031844|6.5845274031844|6.5845274031844|6.5845274031844|6.5845274031844|6.5845274031844|6.5845274031844|6.5845274031844|6.5845274031844|6.4723028408914|-7.2772064018361|-7.2772064018361|-7.3914526855692|6.1602769930106|6.1602769930106
02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE|10.57151600802|10.57151600802|10.57151600802|10.57151600802||10.57151600802|10.57151600802|10.57151600802|10.57151600802|10.57151600802|10.57151600802|10.57151600802|10.57151600802|9.920018004974|-12.440210875725|-12.440210875725|-12.440210875725|-12.440210875725|-12.440210875725|-12.803289476208|10.678651484841|10.678651484841|10.678651484841|10.678651484841||10.678651484841|10.678651484841|10.678651484841|10.678651484841|10.678651484841|10.678651484841|10.678651484841|10.678651484841|10.678651484841|10.678651484841|10.678651484841||10.678651484841|10.678651484841|10.334736481853|10.334736481853||10.196651343447|9.3473902586901|9.0167987267007|9.0167987267007|9.0167987267007|9.0167987267007|9.0167987267007|8.9274413869986|8.9274413869986|8.7050902364662|-10.603292477068|-10.603292477068|-10.603292477068|-10.603292477068|-10.603292477068|-10.603292477068|-10.603292477068|-10.712243830639|-10.712243830639||-10.713326599286|-10.764251817251|-10.773542275064|-10.773542275064|-10.773542275064|-10.773542275064|-11.057824733117|-11.281160711222|-11.281160711222|-11.281160711222|-11.281160711222|-11.281160711222|-11.281160711222|-11.281160711222|-11.281160711222|-11.281160711222|-11.281160711222|-11.281160711222|-11.506512243409|-11.897791101821|-12.09398093159|-12.09398093159|-12.09398093159|-12.09398093159|-12.09398093159|-12.09398093159|-12.09398093159|-12.09398093159|-12.09398093159|-12.09398093159|-12.09398093159|-12.09398093159|-12.131313641069|-12.131313641069|-12.29312619368|-12.713016254829|-12.713016254829|-12.713016254829|-12.713016254829|-12.713016254829|-12.814951189278|-13.356318983912|-13.356318983912|-13.462508441422|-13.462508441422|-13.462508441422|-13.462508441422|-13.462508441422|-13.462508441422|-13.462508441422|-13.462508441422|-13.462508441422|-13.462508441422|-13.462508441422|-13.462508441422|-13.462508441422|-13.462508441422|-13.462508441422|-13.462508441422|-13.462508441422|-13.462508441422|-13.59497088954||-13.59497088954|-13.59497088954|-13.59497088954|-13.59497088954|-13.59497088954|-13.59497088954|-13.59497088954|-13.59497088954|-13.59497088954|-13.59497088954|-13.59497088954|-13.59497088954|-13.59497088954|-13.59497088954|-13.59497088954|-13.59497088954|-13.59497088954|-13.59497088954|-13.59497088954|-13.59497088954|-13.59497088954|-14.414411487019|-14.484346007678|12.693553487466|12.693553487466|12.693553487466|12.693553487466|12.693553487466|12.693553487466|12.693553487466|12.693553487466|12.693553487466|12.693553487466|12.693553487466|12.693553487466|12.693553487466|12.693553487466|12.582801424751|12.582801424751|12.582801424751||12.582801424751|-14.094319889693|-14.094319889693|-14.094319889693|-14.094319889693|-14.094319889693|-14.094319889693|-14.209592586864|-14.209592586864|-14.360054640419||-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419|-14.360054640419||-14.360054640419|-14.555060974367|-14.967568096858|-15.567853752487|-15.809837146725|-16.441486248402|-16.483040210305|-17.133933249114|14.415235565689|14.415235565689|14.415235565689|14.318932413794|14.318932413794|13.735480811571|13.094978149704|12.548864532369|12.391622467857|12.391622467857|12.327979818021|12.327979818021|12.327979818021|12.327979818021|12.327979818021|12.327979818021|12.310120253693||12.310120253693|11.978045098132|11.786716849877|11.785140323789|11.785140323789|11.785140323789|11.785140323789|11.785140323789|11.785140323789|11.785140323789|-13.200355105763|-13.541526012851|-13.541526012851|-13.541526012851|-13.541526012851|-13.541526012851|-13.541526012851|-13.646139548038|-13.673506168934|-13.673506168934|-14.075862359573|-14.116346917979|-14.116346917979|-14.257607498027|-14.522482177183|-14.522482177183|-14.618719078365|-14.618719078365|-14.618719078365|-14.618719078365|-14.618719078365
02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE|-4.0217761519077|-4.0217761519077|-4.1430076496251|-4.1430076496251||-4.2036514817501|-4.2036514817501|-4.3740572596948|-4.4449471825632|-4.4449471825632|-4.5428976946741|-4.5428976946741|-4.7243308815327|-4.9162940368194|-4.9162940368194|-4.9162940368194|-5.1431044456185|-5.3828936811753|-5.6287706954024|-5.7747455021565|-5.9669401546008|-5.9669401546008|-5.9669401546008|-5.9669401546008||-6.2321556828294|-6.3529507343277|-6.5104783844401|-6.8431566871265|-6.8431566871265|-6.8431566871265|-6.8431566871265|-6.8431566871265|-6.8431566871265|-6.8431566871265|-6.9609551182635||-6.9609551182635|-6.9609551182635|-7.0337278038536|-7.201931016343|-7.2252122745439|-7.2452358256362|-7.5443698118447|-7.5443698118447|-7.5443698118447|-7.6919687204301|-7.6919687204301|-7.9507983716262|-8.090053747311|-8.2192354478305|-8.2192354478305|-8.2192354478305|-8.2192354478305|-8.3937806424588|-8.3937806424588|-8.3937806424588|-8.3937806424588|-8.5697562492656|-8.9194509493827|-9.0278877923807||-9.0278877923807|-9.0278877923807|-9.0278877923807|-9.27487531745|-9.6770838746712|-9.7239818053428|-10.003868734062|-10.352076330914|-10.719478809319|-11.02606810524|-11.02606810524|-11.02606810524|-11.554929809241|-11.554929809241|-11.692321046964|-11.692321046964|-11.97912609154|11.022195131231|11.022195131231|11.022195131231|11.022195131231|11.022195131231|11.022195131231|10.944661280235|10.8167347342|10.625994627252|10.625994627252|10.625994627252|10.625994627252|10.625994627252|10.570571679291|10.210079531335|9.9959829925003|9.9959829925003|9.9959829925003|9.7855365672048|9.739859771132|9.739859771132|9.6670664674701|9.6147953544128|9.5158841382649|9.4687602532337|9.3769555635397|9.3760619237626|9.0886803285507|8.9996444004804|8.9130253842129|8.9130253842129|8.9130253842129|8.9130253842129|8.9130253842129|8.9130253842129|8.9130253842129|8.9130253842129|8.9130253842129|8.7054680834929|8.7054680834929|8.7054680834929|8.7054680834929|8.7054680834929|8.7054680834929|8.7054680834929||8.7054680834929|8.7054680834929|8.7054680834929|8.7054680834929|8.7054680834929|8.7054680834929|8.5549418673162|8.4056170681875|8.4056170681875|8.4056170681875|8.4056170681875|8.4056170681875|8.4056170681875|8.2281853600521|8.0096505399301|7.7532228094289|7.6064156157767|7.6064156157767|7.6064156157767|7.6064156157767|7.6064156157767|7.6064156157767|7.6064156157767|7.0082393865889|6.2746538884891|6.2746538884891|6.2746538884891|6.2746538884891|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077||6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077|6.0048317570077||6.0048317570077|5.9571994315679|5.9571994315679|5.8710047981614|5.8710047981614|5.8710047981614|5.7672499574417|5.7263579178732|5.7263579178732|5.6529474312377|5.5876306487799|5.5070896097555|5.2142818747743|5.2142818747743|5.2142818747743|4.8938540807458|4.8938540807458||4.8821544711563|4.8821544711563|4.8821544711563|4.8821544711563|4.8821544711563|4.8821544711563|4.8821544711563|4.8821544711563|4.8821544711563|4.8821544711563|4.8821544711563|4.8821544711563|4.8821544711563|4.845010074283|4.845010074283|4.845010074283|4.845010074283|4.845010074283|4.845010074283|4.6616778465392|4.481297423694|4.378652707574|3.9262421041034|3.3171687555868|3.173470942241||3.1682409819041|3.1682409819041|3.064734359149|2.9213715345372|2.8775251437821|2.8775251437821|2.8775251437821|2.8775251437821|2.8775251437821|2.8775251437821|2.8775251437821|2.8775251437821|2.8775251437821|2.8775251437821|2.8775251437821|2.8775251437821|2.6229618989443|-4.1298654856485|-4.1298654856485|-4.1298654856485|-4.1298654856485|-4.1298654856485|-4.1298654856485|-4.1298654856485|-4.1298654856485|-4.1298654856485|-4.1298654856485|-4.1298654856485|-4.1298654856485|-4.1298654856485|-4.1298654856485
02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM|2065.4152467107|2065.4152467107|2065.4152467107|||2065.4152467107|2065.4152467107|2065.4152467107|2065.4152467107|2065.4152467107|2065.4152467107|2065.4152467107|2065.4152467107|2065.4152467107|2065.4152467107|2065.4152467107|2065.4152467107|2065.4152467107|2065.4152467107|2065.4152467107|2007.1280519008|1985.6978354453|1957.2481082581|1957.2481082581|1957.2481082581||1957.2481082581|1957.2481082581|1952.4978980646|1881.0670755344|1881.0670755344|1881.0670755344|1763.4078617049|-1960.8774187862|-1960.8774187862|-1960.8774187862|||-1976.8082430958|1812.7130632269|||1779.6811813632|1772.4433214859|1772.4433214859|1772.4433214859|1761.3259127621|1755.9933464526|1755.9933464526|1755.9933464526|1755.9933464526|1755.9933464526|1755.9933464526|1755.9933464526|1755.9933464526|1755.9933464526|1755.9933464526|1755.9933464526|1755.9933464526|1755.9933464526|1755.9933464526|1755.9933464526|1755.9933464526|1755.9933464526|1755.9933464526|1755.9933464526|1755.9933464526|1755.9933464526|1755.9933464526|1755.9933464526|1755.9933464526|1755.9933464526|1752.7703849473|1743.0189937622|1743.0189937622|1731.1179855277|1731.1179855277|1731.1179855277|1731.1179855277|1731.1179855277|1731.1179855277|1731.1179855277|1634.5755394753|1602.4943821929|1602.4943821929|1602.4943821929|1602.4943821929|1602.4943821929|1602.4943821929|1602.4943821929|1602.4943821929|1602.4943821929|1602.4943821929|1602.4943821929|1602.4943821929|1602.4943821929|1602.4943821929|1602.4943821929|-1778.7381190336|-1779.1195031647|-1779.1195031647|-1779.1195031647|-1779.1195031647|-1779.1195031647|-1779.1195031647|-1779.1195031647|-1779.1195031647|-1779.1195031647|-1779.1195031647|-1779.1195031647|-1779.1195031647|-1797.0772257386|-1799.5302508207|-1811.9780564674|-1819.1422849638|-1829.3247610709|-1849.8052900787|-1862.0058778653|-1873.1985401301|-1873.1985401301||-1873.1985401301|-1873.1985401301|-1873.1985401301|-1873.1985401301|-1888.7643501449|-1888.7643501449|-1888.7643501449|-1888.7643501449|-1902.7937223832|-1919.4930248702|-1943.3255831891|-1944.5284257657|-1949.7538064063||-1969.9070372171|-1969.9070372171|-1969.9070372171|-1969.9070372171|-1969.9070372171|-1981.8411524635|1817.8436432957|1817.8436432957|1817.8436432957|1817.8436432957|1817.8436432957|1817.8436432957|1817.8436432957|1817.8436432957|1817.8436432957|1817.8436432957|1817.8436432957|1817.8436432957|1783.1596036619|-1903.2934842293|-1903.2934842293|-1903.2934842293|-1903.2934842293|-1903.2934842293|-1903.2934842293|-1903.2934842293|-1903.2934842293|-1903.2934842293|-1917.5845484312|-1917.5845484312|-1929.260609368|-1957.7895659645|-1998.0995177383|-2002.691382357|-2002.691382357||-2002.691382357|-2027.7126470634|-2052.7362745149|-2058.5958605721|-2134.2731784134|-2195.3035315705|-2236.1705906338|-2269.0784340376|-2273.3684370835|-2273.3684370835|2007.1862309235|2007.1862309235|2007.1862309235|||2007.1862309235|2007.1862309235|2007.1862309235|2007.1862309235|||2007.1862309235|2007.1862309235|2007.1862309235|2007.1862309235|2007.1862309235|2007.1862309235|2007.1862309235|2005.7624788039|1835.2916431155|-1930.6569182941|-1930.6569182941|||-1930.6569182941|-1930.6569182941|-1930.6569182941|-1930.6569182941|-1930.6569182941|-1930.6569182941||-1930.6569182941|-1930.6569182941|-1930.6569182941|-1930.6569182941|-1930.6569182941|-1930.6569182941|-1930.6569182941|-1930.6569182941||-1930.6569182941|-1930.6569182941|-1930.6569182941|-1930.6569182941|-1930.6569182941|-1930.6569182941|-1930.6569182941|-1944.3410203267||||||||-1965.1420031917|-1965.1420031917|-1965.1420031917|-1995.7133368796|-2015.5995075135|-2015.5995075135|-2015.5995075135|-2015.5995075135|-2043.4438972373|-2086.0487747081|-2108.7021909976|-2108.7021909976|-2154.9468788863|-2177.641181049|-2177.641181049|-2177.641181049
02214|1172580|/equities/zymergen|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0017081328053973|||||||||||||||||||||||||||||||||||-0.001953480893487|||||||||||||||-0.0020483121069555|||||||||||||||||||||||||||||||||||||||-0.0022647912302317||||||||||||||||||||||||||||||||||||||||-0.0025053235894274|||||||||||||||||||||||||||||||||||||-0.0027725817663116||||||||||||||||||||||||||||||
02216|1172717|/equities/impel-neuropharma|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE|288.91394249941|288.91394249941|288.91394249941|288.91394249941||288.91394249941|288.91394249941|288.91394249941|288.91394249941|288.91394249941|285.88687702843|281.30428479861|281.30428479861|270.63204558759|270.63204558759|270.63204558759|270.63204558759|270.63204558759|270.63204558759|270.63204558759|270.63204558759|270.63204558759|-309.78259521699|-309.78259521699||-309.78259521699|-309.78259521699|-309.78259521699|-309.78259521699|-309.78259521699|-309.78259521699|-309.78259521699|-309.78259521699|-309.78259521699|-309.78259521699|-309.78259521699||-310.63824312451|-310.63824312451|-318.00966103459|-318.00966103459|-318.00966103459|-318.00966103459|-318.00966103459|-318.00966103459|-318.00966103459|-318.00966103459|-318.00966103459|-318.00966103459|-318.00966103459|-329.19324824969|273.52510068097|273.52510068097|273.52510068097|266.73982913934|259.98291020289|259.98291020289|256.86184528022|-297.37612249984|-297.37612249984|-297.37612249984||-297.37612249984|-297.37612249984|-297.37612249984|-297.37612249984|-297.37612249984|-297.37612249984|-299.40126061587|-310.34416479698|262.25994876413|262.25994876413|262.25994876413|262.25994876413|262.25994876413|262.25994876413|262.25994876413|262.25994876413|262.25994876413|262.25994876413|262.25994876413|262.25994876413|262.25994876413|262.25994876413|262.25994876413|260.65271847544|-306.74802976278|-306.74802976278|-306.74802976278|-306.74802976278|-306.74802976278|-306.74802976278|-306.74802976278|-306.74802976278|-306.74802976278|267.30323798403|267.30323798403|267.30323798403|267.30323798403|257.12692946576|-289.2169263894|-289.2169263894|-289.2169263894|-289.2169263894|-292.12463527858|261.45984154711|261.45984154711|261.45984154711|261.45984154711|261.45984154711|261.45984154711|261.45984154711|261.45984154711|261.45984154711|261.45984154711|261.45984154711|261.45984154711|261.45984154711|261.45984154711|261.45984154711|261.45984154711|261.45984154711|261.45984154711|261.45984154711||261.45984154711|261.45984154711|259.37005743462|256.07109586052|256.07109586052|247.57067088343|241.22935802912|239.7165003085|-262.34775481121|-262.34775481121|-262.34775481121|-262.34775481121|-262.34775481121|-262.34775481121|-262.34775481121|-262.34775481121|-262.34775481121|-262.34775481121|-262.34775481121|-262.34775481121|-262.34775481121|-267.97028281839|-268.71975207496|-270.63583835152|-270.87466538427|-270.87466538427|-274.50462291504|-275.34207458621|-275.34207458621|-275.34207458621|-276.67118920359|-287.74243173636|-292.33270274309|263.12945916955|263.12945916955|263.12945916955|263.12945916955|259.72939277031|259.43134194071|259.43134194071||257.49926292295|244.83138520844|232.42238296543|229.59820454953|225.17134405108|-245.57357216843|-245.57357216843|-245.57357216843|-245.57357216843|-245.57357216843||-247.21225655802|-247.21225655802|-247.21225655802|-247.21225655802|-251.22222808476|-252.48055437878|-252.48055437878|-252.48055437878|-252.48055437878|-252.48055437878|-258.69394534247|-261.55050153884|-266.16860824329|-267.44789818374|-269.31488046213|-270.9238669495|-270.9238669495||-272.79593225102|246.62214744103|246.62214744103|246.62214744103|246.62214744103|246.62214744103|246.62214744103|246.62214744103|246.62214744103|246.62214744103|236.76239191174|236.52112522257|234.13415802997|229.63684812167|229.10479763479|229.10479763479|229.10479763479|229.10479763479|229.10479763479|223.65088344648|221.63046001018|221.63046001018|221.63046001018|211.67885211906|-241.60245890109||-241.60245890109|-241.60245890109|-241.60245890109|-241.60245890109|-241.60245890109|-241.60245890109|-241.60245890109|-241.60245890109|-241.60245890109|-241.60245890109|-247.29051456946|-252.46788172429|-252.46788172429|-252.46788172429|-252.46788172429|-252.46788172429|-252.46788172429|-252.46788172429|-252.46788172429|-252.46788172429|-253.21756175441|-253.21756175441|-253.21756175441|-255.53701489151|-256.50986101581|-256.50986101581|-256.50986101581|-256.50986101581|-258.31696915575|-259.7091469759|-260.50349012947
02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE|43.947231769507|43.947231769507|43.947231769507|43.947231769507||43.947231769507|43.947231769507|43.947231769507|43.947231769507|43.947231769507|42.074355276222|42.074355276222|42.074355276222|42.074355276222|42.074355276222|42.074355276222|42.074355276222|41.974031996155|41.974031996155|41.974031996155|41.974031996155|41.974031996155|41.974031996155|41.974031996155||41.974031996155|41.974031996155|40.984704096476|40.765227299443|39.988447804706|38.050660747294|38.050660747294|38.050660747294|38.050660747294|37.59525812335|35.650286337481||35.194464265072|35.194464265072|35.194464265072|35.194464265072||33.996931246876|33.363114016982|32.037103910945|30.465165530865|28.270927335626|-32.404733725765|-32.404733725765|-32.404733725765|-32.404733725765|-32.404733725765|-32.404733725765|-32.404733725765|-32.404733725765|-32.404733725765|-32.404733725765|-32.404733725765|-32.404733725765|-32.404733725765|-32.404733725765||-32.404733725765|-32.404733725765|-32.404733725765|-32.404733725765|-33.683862564427|-33.683862564427|-33.683862564427|-33.683862564427|-33.683862564427|-33.683862564427|-33.683862564427|-33.683862564427|-33.683862564427|-33.683862564427|-33.683862564427|-33.683862564427|-34.344847967738|-34.585305723283|-34.585305723283|-34.756121522523|-34.756121522523|-35.162473137951|-35.162473137951|-35.162473137951|-35.162473137951|-35.162473137951|29.02679147473|29.02679147473|27.531497811953|27.531497811953|27.531497811953|27.248725537508|27.248725537508|27.031215784541|27.031215784541|26.283381594793|26.283381594793|26.283381594793|26.283381594793|25.938928073297|25.938928073297|25.450898610086|25.450898610086|24.468657199715|24.468657199715|24.468657199715|24.468657199715|24.468657199715|24.468657199715|23.52400853035|23.283356515756|23.283356515756|23.283356515756|22.13066815468|20.444207845715|20.444207845715|20.444207845715|20.444207845715|20.444207845715|20.444207845715|20.444207845715|20.444207845715||20.444207845715|20.444207845715|20.444207845715|20.444207845715|20.444207845715|20.444207845715|20.444207845715|20.444207845715|20.444207845715|20.444207845715|20.444207845715|20.444207845715|20.444207845715|20.078589712843|20.078589712843|20.078589712843|19.950686082566|19.950686082566|19.950686082566|19.950686082566|19.950686082566|19.950686082566|19.950686082566|19.950686082566|19.950686082566|19.950686082566|19.950686082566|19.950686082566|19.641612063209|18.773614259075|17.665681781053|17.656404216665|17.656404216665|17.656404216665|17.656404216665|17.522304331349|16.829504846518|-19.350968840779|-19.350968840779|-19.350968840779||-19.350968840779|-19.350968840779|-19.350968840779|-19.350968840779|-19.350968840779|-19.350968840779|-19.350968840779|-19.350968840779|-19.350968840779|-19.53340435366||-20.208472255647|17.472051700088|17.472051700088|17.472051700088|17.472051700088|17.472051700088|17.472051700088|17.400613025529|17.093181296303|17.068535138185|16.893928952808|16.69176308387|16.69176308387|-17.516651717894|-17.723982214499|-17.723982214499|-17.723982214499||-17.723982214499|-17.777203003089|-18.236110972456|-18.236110972456|-18.236110972456|-18.236110972456|-18.236110972456|-18.236110972456|-18.236110972456|-18.236110972456|-18.236110972456|-18.236110972456|-18.737067751412|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081||-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-18.961588436081|-19.378859261356|-20.943788770926|-21.463993360655|-21.463993360655|-21.463993360655|-21.968438968616|-21.968438968616|-21.968438968616|-21.968438968616|-21.968438968616|-21.968438968616|-21.968438968616|-21.968438968616|-21.968438968616|-21.968438968616|-21.968438968616|-21.968438968616|-21.968438968616|-21.968438968616|-21.968438968616|-22.295311590943|-22.295311590943
02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE|5.1654954653422|5.1654954653422|5.1654954653422|5.1654954653422||5.1654954653422|5.1654954653422|5.1654954653422|5.1654954653422|5.1654954653422|5.1654954653422|5.1654954653422|5.1654954653422|5.1654954653422|5.1654954653422|5.1654954653422|5.1654954653422|5.1654954653422|5.1654954653422|5.1654954653422|5.1654954653422|5.1654954653422|5.1654954653422|5.1654954653422||5.1654954653422|5.1654954653422|5.1654954653422|5.1654954653422|4.7316615825936|4.5881386183415|4.5881386183415|4.5881386183415|4.5881386183415|4.5881386183415|4.5881386183415||4.5881386183415|4.5881386183415|4.5881386183415|4.5881386183415||4.5881386183415|4.5881386183415|4.5482819767698|4.3425577185667|3.9977307344053|3.9588091362997|3.9588091362997|3.9588091362997|3.9588091362997|3.9588091362997|3.9588091362997|3.9588091362997|3.9588091362997|3.9588091362997|3.9588091362997|3.9588091362997|3.9588091362997|3.9588091362997|3.9588091362997||3.9588091362997|3.9588091362997|3.9588091362997|3.9588091362997|3.9588091362997|3.9588091362997|3.9588091362997|3.9588091362997|-4.7652891074512|-4.7652891074512|-4.7652891074512|-4.7652891074512|-4.7652891074512|-4.7652891074512|-4.7652891074512|-4.7652891074512|-4.7652891074512|-4.8931831885457|-4.8931831885457|-4.8931831885457|-4.8931831885457|-4.8931831885457|-4.8931831885457|-4.8931831885457|-4.9518703011539|-4.9726338682204|-5.0637913724889|-5.0637913724889|-5.0637913724889|-5.2493552608241|-5.2493552608241|-5.2493552608241|-5.2826779863292|-5.3018587983377|-5.4531875889309|-5.5254250412526|-5.653733346787|-5.6685704632235|-5.7032339223703|-5.7768833255884|-5.7768833255884|-5.7768833255884|-5.7768833255884|-5.7768833255884|-5.7768833255884|-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.8912079713266||-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.8912079713266|-5.893842421364|-5.9884358096909|-6.0621509473403|-6.1601677913224|-6.2775529278104|-6.2775529278104|-6.4058810486599|-6.8235456164462|5.4229168897653|5.4229168897653|5.4229168897653|5.3993166040525|5.3993166040525|5.3993166040525|5.198766593475|5.198766593475|5.0456737725149|4.9507486255312|4.7562764122911|4.64895857151|4.64895857151|4.370214894697|4.3445276455581|4.1894752401444|4.1077513579114|4.1077513579114||4.1077513579114|3.9766680271078|3.9753380030695|3.9753380030695|3.9753380030695|3.9753380030695|3.9753380030695|3.9753380030695|3.8167308403721|3.7619231093449||3.7244256078288|3.7244256078288|3.7244256078288|3.7244256078288|3.7244256078288|3.7244256078288|3.7244256078288|3.5060283673124|3.4489201188437|3.4017272345647|3.4017272345647|3.4017272345647|3.4017272345647|3.4017272345647|3.4017272345647|3.3176191162411|3.3176191162411||3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|3.3176191162411|2.7566600984272|-4.2399561451935||-4.2399561451935|-4.2399561451935|-4.2399561451935|-4.2399561451935|-4.2399561451935|-4.2399561451935|-4.2399561451935|-4.2399561451935|-4.2399561451935|-4.2399561451935|-4.2399561451935|-4.5311067818561|-4.6762297814598|-4.6869219348949|-4.8357465980364|-5.0736074047964|-5.1312302304287|-5.2024781387139|-5.3688649249395|-5.4188442045142|-5.5147713084673|-5.6130570459868|-5.6503892812195|-5.6503892812195|-5.6503892812195|-5.6503892812195|-5.6503892812195|-5.6503892812195|-5.7632101545801|-5.8217330993142|-5.8217330993142
02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE|36.540833446305|36.540833446305|36.540833446305|36.540833446305||36.540833446305|36.540833446305|36.540833446305|36.540833446305|36.540833446305|36.540833446305|36.540833446305|36.540833446305|36.540833446305|36.540833446305|36.540833446305|36.540833446305|36.540833446305|36.540833446305|36.540833446305|36.540833446305|36.540833446305|36.540833446305|36.540833446305||36.540833446305|36.540833446305|36.540833446305|36.540833446305|36.540833446305|36.540833446305|36.540833446305|36.540833446305|36.540833446305|36.540833446305|36.540833446305||36.540833446305|36.540833446305|36.540833446305|36.540833446305||36.540833446305|36.540833446305|36.540833446305|36.540833446305|36.126480496505|35.402643641475|35.399829101828|-38.865077564234|-38.865077564234|-38.865077564234|-38.865077564234|-38.865077564234|-38.865077564234|-38.865077564234|-38.865077564234|-38.865077564234|-38.865077564234|-38.865077564234|-38.865077564234||-38.865077564234|-38.865077564234|-38.865077564234|-38.865077564234|-38.865077564234|-39.084288101333|-39.084288101333|-39.084288101333|-39.084288101333|-39.084288101333|-39.084288101333|-39.084288101333|-39.084288101333|-39.084288101333|-39.084288101333|-39.084288101333|-39.653652488013|-39.740372282512|-39.740372282512|-40.457924107983|-40.526722136701|37.702561352658|37.702561352658|37.702561352658|37.702561352658|37.702561352658|37.702561352658|37.702561352658|37.702561352658|37.702561352658|37.702561352658|37.702561352658|37.702561352658|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551||-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.823900668551|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723||-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723||-39.946916364723|-39.946916364723|-39.946916364723|-39.946916364723|-40.484468566832|-40.484468566832|-40.484468566832|-40.484468566832|-40.484468566832|-40.56496738003|-40.729589574699|-40.729589574699|-41.009171756739|-41.009171756739|-41.009171756739|-41.009171756739|-41.009171756739||-41.009171756739|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772||-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-41.348542090772|-42.169699113985|-42.169699113985|-42.169699113985|-42.169699113985|-42.169699113985|-42.169699113985|-42.169699113985|-42.169699113985|-42.169699113985|-42.169699113985|-42.169699113985|-42.279318842648|-42.279318842648|37.734559392528|37.734559392528|37.734559392528|37.734559392528|37.734559392528|37.734559392528|37.311082786538|36.326368256187|36.326368256187
02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE|11.06040580595|10.6796569595|10.6796569595|10.6796569595||10.6796569595|10.6796569595|10.6796569595|10.6796569595|10.6796569595|10.6796569595|10.6796569595|10.6796569595|10.6796569595|10.390988321252|10.390988321252|10.390988321252|10.390988321252|10.390988321252|10.390988321252|10.390988321252|10.071098401753|9.5206116291746|9.5206116291746||9.5206116291746|9.5206116291746|9.5206116291746|9.5206116291746|9.5206116291746|9.5206116291746|9.5206116291746|9.5206116291746|9.5206116291746|9.5206116291746|9.5206116291746||9.5206116291746|9.5206116291746|9.5206116291746|9.5206116291746||9.5206116291746|9.5206116291746|9.5206116291746|9.5206116291746|9.5206116291746|9.5206116291746|9.5206116291746|9.5206116291746|9.5206116291746|9.5206116291746|9.4451963209295|9.2620740757147|8.7692440201774|8.7692440201774|8.7692440201774|8.7692440201774|8.7692440201774|8.7692440201774|8.7692440201774||8.7692440201774|8.7692440201774|8.3358263627175|7.0681407866084|-8.9372782067755|-8.9372782067755|-8.9372782067755|-8.9372782067755|-8.9372782067755|-8.9372782067755|-8.9372782067755|-8.9372782067755|-8.9372782067755|-8.9372782067755|-9.2656397294972|-9.2656397294972|7.3427653163662|7.3427653163662|7.3427653163662|7.3427653163662|7.3427653163662|7.3427653163662|7.3427653163662|7.3427653163662|7.3427653163662|7.3427653163662|7.3427653163662|7.3427653163662|7.3427653163662|7.3427653163662|6.7191836933284|6.4133754664475|6.4133754664475|5.9451393213332|5.6559883319073|-6.7681008755507|-6.7681008755507|-6.7931674519448|-6.8279639393388|-6.8457935022313|-6.9626151277938|-6.9626151277938|-7.0608782717827|-7.0674200796687|-7.124911257912|-7.3187904592899|-7.3347337674583|-7.3347337674583|-7.3347337674583|-7.3347337674583|-7.3347337674583|-7.4964877445924|-7.644908595905|-7.7852570844105|-7.7852570844105|-7.949080316271|-8.1570615150814|-8.2703461225701|-8.3926066884147|-8.4673343934846|-8.4673343934846|-8.4673343934846||-8.4673343934846|-8.4673343934846|-8.4673343934846|-8.4673343934846|-8.4673343934846|-8.4673343934846|-8.4673343934846|-8.4673343934846|-8.4673343934846|-8.4673343934846|-8.4673343934846|-8.4673343934846|-8.4673343934846|-8.4673343934846|-8.4673343934846|-8.5870383357816|-8.656153583506|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.7303525863782|-8.9123363957024||-8.9761870848758|-8.9761870848758|-8.9761870848758|-8.9761870848758|-8.9761870848758|-8.9761870848758|-8.9761870848758|-8.9761870848758|-8.9761870848758|-9.2666745172191||7.6865827020425|7.6865827020425|7.6865827020425|7.6865827020425|7.6865827020425|7.6865827020425|7.6865827020425|7.6865827020425|7.6865827020425|7.6865827020425|7.6865827020425|-8.9645706082892|-8.9645706082892|-8.9645706082892|-8.9645706082892|-8.9645706082892|-8.9645706082892||-8.9645706082892|-8.9645706082892|-8.9645706082892|-8.9645706082892|-8.9645706082892|-8.9645706082892|-8.9645706082892|-8.9645706082892|7.2062227166432|7.2062227166432|7.2062227166432|7.2062227166432|7.2062227166432|7.2062227166432|7.2062227166432|7.2062227166432|-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.5735984563047||-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.5735984563047|-8.7909428277738|-8.7959811037633|-8.7959811037633|-8.7959811037633|-9.0400233871245|-9.5050254802465|-9.5819730737209|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235|-9.6177126144235
02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE|-1.3512116970331|-1.3512116970331|-1.3675144361016|-1.3675144361016||-1.3747382811437|-1.4052648137818|-1.4525163980337|-1.4866849020688|-1.5057610091864|-1.5300122364029|-1.5461247214195|-1.6029163939552|-1.6621293803935|1.3513584465668|1.3513584465668|1.3513584465668|1.3513584465668|1.3513584465668|1.3513584465668|1.3513584465668|1.3513584465668|1.3321801631295|1.3321801631295||1.3321801631295|1.3321801631295|1.3321801631295|1.299089011069|1.2843691487321|1.2843691487321|1.1962435332943|-1.5158516733724|-1.518120881346|-1.518120881346|-1.518120881346||-1.518120881346|-1.5356898798183|-1.6229887619764|-1.708043100122||1.4179217032889|1.4179217032889|1.4179217032889|1.3758292078359|1.3758292078359|1.2986780507308|1.2986780507308|1.2701978399733|1.2657380268872|1.2657380268872|1.2375086736031|1.2375086736031|1.2375086736031|1.2375086736031|1.2375086736031|1.2375086736031|1.2375086736031|1.2375086736031|1.2375086736031||1.16648654175|1.16648654175|1.16648654175|1.0838739058729|-1.3624366451393|-1.3624366451393|-1.3624366451393|-1.3624366451393|-1.3624366451393|-1.3624366451393|-1.3624366451393|-1.3624366451393|-1.3624366451393|-1.3624366451393|-1.3624366451393|-1.4198467583443|-1.4198467583443|-1.4198467583443|-1.4198467583443|-1.4198467583443|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836||-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|-1.4388847103836|1.207155290997|1.207155290997|1.207155290997|1.207155290997|1.207155290997|1.207155290997|1.207155290997|1.207155290997|1.207155290997|1.207155290997|1.207155290997|1.207155290997|1.207155290997|1.207155290997|1.207155290997|1.207155290997|1.207155290997|1.207155290997|1.207155290997|1.207155290997|1.179239230858|1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761||1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761|1.081356095761|-1.1948325680649||-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649|-1.1948325680649||-1.1948325680649|-1.2344750615132|-1.2737945155052|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068||-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3004954743068|-1.3326173189579|-1.3326173189579|-1.3326173189579|-1.3326173189579|-1.3445526100197|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378|-1.3768802330378
02223|34441|/equities/polymet-mining-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE|-16.052985926616|-16.052985926616|-16.052985926616|-16.052985926616||-16.052985926616|-16.052985926616|-16.052985926616|-16.052985926616|-16.052985926616|-16.052985926616|-16.052985926616|-16.538317490671|12.684096287873|12.684096287873|12.684096287873|12.684096287873|12.684096287873|12.684096287873|12.684096287873|12.684096287873|12.684096287873|12.635107728272|11.559007614221||10.452180987559|10.200223267037|10.078041773624|10.078041773624|10.078041773624|10.078041773624|10.078041773624|10.078041773624|10.078041773624|10.078041773624|10.078041773624||10.078041773624|10.078041773624|10.078041773624|10.078041773624||10.078041773624|10.078041773624|10.078041773624|10.078041773624|10.078041773624|10.078041773624|9.4017128211336|8.7675585462072|8.3248876149365|6.8626526257406|-11.629938612666|-11.629938612666|-11.629938612666|-11.698821079164|-11.715528870029|-11.715528870029|-11.715528870029|-12.237810002878|-12.779156978133||-12.779156978133|-12.908879908682|-12.908879908682|-12.908879908682|-13.430977672075|-14.710531015898|-16.008923075492|-16.732970632772|-17.253856356122|-17.83483996124|-18.526489148879|-18.696654569599|-26.175172129707|-26.324635708152|-27.474594765039|-28.408438873657|-28.572710991312|-31.100234032129|-32.860844094634|-32.860844094634|-33.28760502855|-35.484984610306|-35.484984610306|-35.669417940849|-35.669417940849|-35.669417940849|-38.254352025714|-39.10928061773|-39.968089456577|-40.170561652734|-41.867133782913|-41.867133782913|-43.005148647681|-43.289055451701|-43.777839988415|32.960623552058|32.960623552058|32.960623552058|32.960623552058|32.960623552058|32.960623552058|32.960623552058|26.078470020001|-37.541892965782|-37.541892965782|-37.541892965782|-37.541892965782|-37.541892965782|-38.75432550482|-39.189251815523|-40.521389867691|-40.570434466367|31.966113271179|31.966113271179|31.966113271179|31.966113271179|31.966113271179|31.966113271179|31.966113271179|31.966113271179|31.966113271179|31.966113271179||31.966113271179|31.966113271179|31.966113271179|31.966113271179|31.966113271179|31.567903083632|31.008782645143|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|30.992733260915|29.858591155791||19.519054892654|19.519054892654|19.519054892654|16.587838600074|12.314264984036|11.846960936547|4.5544576597815|4.5544576597815|3.5053973145624|-5.5687543842289||-5.5687543842289|-5.5687543842289|-5.5687543842289|-5.5687543842289|-5.9096161494755|-6.077351081162|-6.2418238355036|-6.2418238355036|-6.2418238355036|-6.2418238355036|-6.2418238355036|-6.2418238355036|-6.2418238355036|-6.2418238355036|-6.2418238355036|-6.2418238355036|-6.5257019415294||-6.9076688835792|-7.2247543941794|-7.4295715105598|-7.4936349405254|-7.7938166341743|-7.8060944253968|-7.8060944253968|-8.1538826420094|-8.383312007171|-8.383312007171|-8.383312007171|-10.125364379068|-14.789627529935|-16.504474668321|11.427766686321|11.427766686321|11.427766686321|11.427766686321|11.427766686321|11.427766686321|11.427766686321|11.427766686321|11.427766686321|-15.016452751659|-15.016452751659||-15.016452751659|-15.016452751659|-15.016452751659|-15.016452751659|-15.016452751659|-15.016452751659|-15.016452751659|-15.016452751659|-15.016452751659|-16.01750306079|-16.395336616803|-17.362263243252|-18.355958877729|-19.419732291088|-20.318480128033|-21.120089126939|-21.99265435152|-22.451646406149|-22.451646406149|-22.451646406149|-22.451646406149|-22.451646406149|-22.846211732201|-23.608506428723|-23.901007903422|-23.92211836003|-24.226465947349|-24.692072505112|-24.730165369382|-24.730165369382|-24.730165369382
02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE|-7.6238523444753|-7.6238523444753|-7.6238523444753|-7.6238523444753||-7.6238523444753|-7.6238523444753|-7.6238523444753|-7.7743533875743|-7.7743533875743|-7.9231705959417|-8.1018561053913|6.3420494492376|6.3420494492376|6.3420494492376|6.3420494492376|6.3420494492376|6.3420494492376|6.3420494492376|6.3420494492376|6.3420494492376|6.3420494492376|6.3420494492376|6.3420494492376||6.3420494492376|6.3420494492376|6.3420494492376|6.3420494492376|6.3420494492376|6.3420494492376|-8.1263817188345|-8.1263817188345|-8.1263817188345|-8.1263817188345|-8.1263817188345||-8.1263817188345|-8.1263817188345|-8.1263817188345|-8.2871964636999|-8.4109961394423|-8.4544397861818|-8.5194666155024|-8.9317184033045|6.9646743510443|6.9646743510443|6.9646743510443|6.9646743510443|6.9646743510443|6.6670324244188|6.3528249703167|-8.2655355385653|-8.2655355385653|-8.2655355385653|-8.2655355385653|-8.2655355385653|-8.2722949111585|-8.5123054809178|-8.878672819094|-9.0161990441696||-9.0161990441696|-9.0161990441696|-9.0161990441696|-9.0161990441696|-9.2824434216173|-9.3153759832019|-9.3327094756759|-9.3327094756759|-9.3327094756759|-9.3327094756759|-9.3327094756759|-9.3327094756759|-9.3327094756759|-9.3327094756759|-9.3327094756759|-9.5095943569251|-9.7212713690939|-9.960023903443|-10.167298978781|-10.177809867831|-10.46812206901|-10.704580748489|-10.77397808809|-10.862738129765|-10.862738129765|-10.945829539606|-10.945829539606|-10.945829539606|-10.945829539606|-11.134411633027|-11.134411633027|-11.134411633027|-11.165388644971|-11.165388644971|-11.165388644971|-11.165388644971|-11.165388644971|-11.165388644971|-11.165388644971|-11.165388644971|-11.165388644971|-11.165388644971|-11.165388644971|-11.165388644971|-11.331524042849|-11.331524042849|-11.331524042849|-11.331524042849|-11.331524042849|-11.331524042849|-11.331524042849|-11.396974339608|-11.396974339608|-11.652067549586|-11.652067549586|-11.692296751738|-11.848269026448|-11.848269026448|-11.848269026448|-11.848269026448|-11.919243221138|-11.919243221138||-12.029715039834|-12.405238392733|-12.677648441419|-13.122253939426|-13.134925085695|-13.134925085695|-13.134925085695|-13.134925085695|-13.218864403585|-13.218864403585|-13.218864403585|-13.218864403585|-13.218864403585|-13.218864403585|-13.218864403585|-13.218864403585|-13.923937544138|11.055999561966|11.055999561966|11.055999561966|11.055999561966|11.055999561966|11.055999561966|11.055999561966|11.055999561966|10.727185071077|10.727185071077|10.727185071077|10.727185071077|10.727185071077|10.727185071077|10.727185071077|10.727185071077|10.727185071077|10.727185071077|10.727185071077|10.727185071077|10.636872146489|8.8935523771216|8.8935523771216||8.8935523771216|8.8935523771216|8.8873627580717|8.8873627580717|8.8873627580717|8.8873627580717|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999||-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999|-11.221523061999||-11.508080976548|-11.774601531628|-12.305179676086|-12.813255346119|-12.905838900473|-13.191806476384|-13.191806476384|-13.256341057395|-13.256341057395|-13.256341057395|-13.256341057395|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486||-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-13.529128687486|-14.562365206198|-15.660683534892|-15.951037193174|-16.448374510733|-17.129749669993|-17.844166798022|-17.895185146759|-18.47081543825|-18.47081543825|-18.47081543825|-18.47081543825|-18.47081543825|-18.47081543825|-18.47081543825|-18.71757308004|-19.430080795263|-20.023978657164|-20.341390345292|-20.341390345292|-20.341390345292|-20.341390345292|-20.341390345292
02226|1057075|/equities/viemed-healthcare|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE|-4.7203381136336|-4.7203381136336|-4.7203381136336|-4.7203381136336||-4.7203381136336|-4.7203381136336|-4.7203381136336|-4.7203381136336|-4.7203381136336|-4.7203381136336|-4.7300977260181|-4.7703391547133|-4.7703391547133|-4.7703391547133|-4.7703391547133|-4.8278768057216|-4.8552905114248|-4.8552905114248|-4.8552905114248|-4.8601672443528|-4.8601672443528|-4.8601672443528|-4.8601672443528||-4.8601672443528|4.2501165643587|4.2501165643587|4.2501165643587|4.2501165643587|4.2501165643587|4.2501165643587|4.2501165643587|4.2501165643587|4.2501165643587|4.2501165643587||4.2501165643587|4.2501165643587|4.2501165643587|4.2501165643587||4.2501165643587|4.2501165643587|4.2501165643587|4.2501165643587|4.2501165643587|4.2501165643587|4.2501165643587|4.2501165643587|4.1383543811425|4.1383543811425|4.1383543811425|4.1383543811425|4.1383543811425|4.1383543811425|4.1383543811425|4.1383543811425|4.1383543811425|4.1383543811425|4.1383543811425||4.1383543811425|4.1383543811425|4.1383543811425|4.1383543811425|4.1383543811425|4.1383543811425|4.1383543811425|4.1383543811425|4.1383543811425|4.1383543811425|4.1383543811425|4.1383543811425|4.1383543811425|4.1383543811425|4.1383543811425|4.1383543811425|4.1383543811425|4.1383543811425|4.1383543811425|4.0640048541608|-4.7915478381176|-4.7915478381176|-4.7915478381176|-4.7915478381176|-4.7915478381176|-4.7915478381176|-4.7915478381176|-4.7915478381176|-4.7915478381176|-4.7915478381176|-4.7915478381176|-4.7915478381176|-4.7915478381176|-4.7915478381176|4.1444992632855|4.1444992632855|4.1444992632855|4.1444992632855|4.1444992632855|4.1444992632855|4.1444992632855|4.1444992632855|4.1444992632855|4.1444992632855|4.1444992632855|4.1444992632855|4.1444992632855|4.1444992632855|4.1444992632855|4.1444992632855|4.1444992632855|4.1444992632855|4.1444992632855|4.1444992632855|4.1444992632855|3.9316656955071|3.6617568992386|3.6617568992386|3.6617568992386|3.496952297821|3.4439643799699|3.4439643799699||3.3532937830727|3.3081095829472|3.3081095829472|3.2385213424783|3.2385213424783|3.2385213424783|3.1647792703847|3.1647792703847|3.0748644826315|3.0748644826315|3.0748644826315|3.0748644826315|3.0748644826315|3.0748644826315|3.0748644826315|3.0748644826315|3.0748644826315|3.0748644826315|-3.4695208529009|-3.4695208529009|-3.4695208529009|-3.4695208529009|-3.4695208529009|-3.4695208529009|-3.4695208529009|-3.4695208529009|-3.4695208529009|-3.4695208529009|-3.4695208529009|-3.4810712693483|-3.4810712693483|-3.4810712693483|-3.4810712693483|-3.4810712693483|-3.4810712693483|-3.4810712693483|-3.4810712693483|-3.4810712693483|-3.4810712693483|-3.4810712693483||-3.4810712693483|-3.4810712693483|-3.4810712693483|-3.4810712693483|-3.5856347347135|3.1914786968082|3.1914786968082|3.1914786968082|3.1914786968082|3.1914786968082||3.1914786968082|3.1914786968082|3.1914786968082|3.1688651545677|3.1655434291345|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729||-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.5773221790729|-3.7059135635625|3.1659677640537|3.1659677640537|3.1659677640537|3.1659677640537|3.1659677640537|3.1659677640537|3.1659677640537|3.1659677640537|3.0727419870804|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576||-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.5975376661576|-3.6754388534268|3.1441515660055|3.1441515660055
02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02229|1006461|/equities/tocagen-inc|R2000GROWTH|24.312723261937|24.312723261937|24.312723261937|24.312723261937||24.312723261937|24.312723261937|24.312723261937|24.312723261937|24.312723261937|24.312723261937|24.312723261937|24.312723261937|24.312723261937|24.312723261937|24.312723261937|24.312723261937|24.312723261937|24.312723261937|23.665161640465|23.665161640465|23.665161640465|23.665161640465|23.665161640465||23.665161640465|22.879066607489|21.555907723124|21.338362992396|21.338362992396|21.338362992396|21.338362992396|21.338362992396|21.338362992396|21.338362992396|21.338362992396||21.338362992396|21.338362992396|21.338362992396|21.338362992396|21.338362992396|21.338362992396|21.338362992396|21.338362992396|19.724291603421|19.423102264774|16.624002435883|16.545333946302|16.545333946302|16.545333946302|15.738149100492|15.410066670811|15.410066670811|15.410066670811|15.410066670811|15.410066670811|15.410066670811|15.410066670811|15.410066670811|15.410066670811||15.410066670811|15.410066670811|15.410066670811|15.410066670811|15.410066670811|14.356763065563|11.532970045128|-14.642835047246|-14.642835047246|-14.642835047246|-14.642835047246|-14.642835047246|-14.642835047246|-14.642835047246|-14.642835047246|-14.642835047246|-15.043149844807|-15.059755130629|-15.059755130629|-15.059755130629|-15.059755130629|-15.059755130629|-15.059755130629|-15.059755130629|-15.059755130629|-15.059755130629|-15.531982146197|-15.531982146197|-15.609424284756|-16.325471643673|11.986695972352|11.986695972352|11.986695972352|11.986695972352|11.986695972352|11.986695972352|11.986695972352|11.986695972352|11.986695972352|11.986695972352|11.986695972352|11.986695972352|11.986695972352|11.986695972352|11.986695972352|11.986695972352|11.842667490541|10.828608360885|10.249009440341|9.8499783046717|-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445||-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445|-12.444510323445|-12.779455722085|-12.973839667893|-13.582344323901|-13.744788583664|-13.744788583664|-13.744788583664|-13.744788583664|-13.744788583664|-13.744788583664|-13.870768117191|-13.870768117191|-13.870768117191|-13.947519831394|-14.383910819926|-14.991012119627|9.881895643255|9.881895643255|9.881895643255|9.881895643255|9.881895643255||9.881895643255|9.881895643255|9.881895643255|9.881895643255|9.881895643255|9.881895643255|9.881895643255|9.881895643255|9.881895643255|9.595995326595||9.4877104883779|9.4877104883779|9.2861275614847|9.2861275614847|9.2861275614847|9.1806470488563|8.5827192835294|8.1414270988529|7.7321438635837|7.7321438635837|7.7321438635837|7.7321438635837|7.7321438635837|7.7321438635837|7.7321438635837|7.7321438635837|7.7321438635837||5.9976224427374|5.9976224427374|5.9976224427374|5.9976224427374|5.9976224427374|5.9976224427374|5.650691774703|5.1246573430707|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025||4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|4.9253998551025|-8.1545188916007|-8.1545188916007|-8.1545188916007|-8.3615709689236|-8.5159344570478|-8.8016106438461|-9.0253095302835|-9.0253095302835|-9.5870993042274|-10.296776840453|-10.554196460782
02230|940837|/equities/myos-corpor|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.3833068614264||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE|-269.45849512314|-269.45849512314|235.89957691344|235.89957691344||235.89957691344|235.89957691344|235.89957691344|235.89957691344|235.24320545712|235.24320545712|235.24320545712|235.24320545712|235.24320545712|235.24320545712|235.24320545712|235.24320545712|235.24320545712|235.24320545712|235.24320545712|235.24320545712|235.24320545712|230.64522998111|228.00747158545||225.61092334934|225.61092334934|225.41067037241|225.41067037241|225.41067037241|225.41067037241|224.31323315983|218.68387516212|214.62823655965|214.62823655965|214.62823655965||214.62823655965|214.62823655965|214.62823655965|212.45637785463||210.42763738134|205.59126270588|205.28529515063|203.68856047418|203.68856047418|203.68856047418|203.68856047418|203.68856047418|203.68856047418|203.68856047418|203.68856047418|203.68856047418|203.68856047418|203.68856047418|203.68856047418|203.68856047418|203.68856047418|203.68856047418|203.68856047418||203.68856047418|203.68856047418|203.68856047418|203.68856047418|203.68856047418|203.68856047418|203.68856047418|203.68856047418|203.68856047418|203.68856047418|203.68856047418|201.08453452616|197.41347639809|197.41347639809|197.41347639809|197.41347639809|197.41347639809|-210.67078042584|-210.67078042584|-210.67078042584|-210.67078042584|-210.67078042584|-210.67078042584|-210.67078042584|-210.67078042584|-210.67078042584|-210.67078042584|-210.67078042584|-210.67078042584|-210.67078042584|-210.67078042584|-210.67078042584|-210.67078042584|-210.67078042584|-212.22966914314|-212.22966914314|-212.22966914314|-212.22966914314|-212.22966914314|-212.22966914314|-212.22966914314|-212.22966914314|-212.22966914314|-212.22966914314|-212.22966914314|-216.39717182562|-216.39717182562|-216.39717182562|-217.94713766757|-220.69544905987|-220.69544905987|-220.69544905987|-220.69544905987|-220.69544905987|-225.18351716572|-225.18351716572|-226.34974383838|-231.02382494958|-231.02382494958|-231.02382494958|-232.60174970662|-235.07985888626||-239.34595119849|-242.26948907981|-242.26948907981|-242.26948907981|-242.26948907981|-242.26948907981|-242.26948907981|-242.26948907981|-242.26948907981|-242.26948907981|-242.26948907981|-242.26948907981|-242.26948907981|-242.26948907981|-242.26948907981|-242.26948907981|-246.56027368053|-250.9967586394|-250.9967586394|-250.9967586394|226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|226.35559965021|221.81221408222|221.81221408222|221.81221408222||221.81221408222|221.81221408222|221.81221408222|219.60236821413|219.60236821413|219.60236821413|218.39596902265|213.54787116008|213.54787116008|213.54787116008||213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008||213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|213.54787116008|211.3202951763|211.3202951763|211.3202951763|208.98699891279|197.85112017735|188.46290184772|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217||-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-224.36795639217|-226.92242353537|-226.92242353537|-226.92242353537|-226.92242353537|-232.13880325003|-236.65689268688|-236.65689268688|-236.65689268688|-236.65689268688|-236.65689268688|-240.99493363468|-240.99493363468|-240.99493363468|-241.39709227098|-241.39709227098|-241.39709227098|-246.70498384384|-255.12207745344|-255.16428714305|-255.16428714305|-255.16428714305
02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH|-1.1899319644019|-1.2630799506819|-1.2774206742387|-1.2774206742387||-1.2774206742387|-1.3495229498922|-1.3561366483436|-1.4201077073664|-1.518869688097|-1.5766940801049|-1.6110600264762|-1.7645111516553|-1.8377901928776|-1.8556501751866|-1.9235777100278|-1.9235777100278|-1.9235777100278|-1.9235777100278|-1.9235777100278|-1.9235777100278|-1.9235777100278|-1.9235777100278|-1.9235777100278||-1.9235777100278|-2.0023085629888|-2.0706895626557|-2.0706895626557|-2.1457661232432|-2.1569623705502|-2.2184026105266|-2.286947288233|-2.3912741650851|-2.3912741650851|-2.3912741650851||-2.5292824296721|-2.7337693868487|-2.9518103531565|-2.993122583359||-3.0427917172837|-3.1407797921949|-3.2280886028932|-3.4457039937627|-3.5103488485799|-3.5103488485799|-3.5103488485799|-3.5103488485799|-3.5103488485799|-3.5103488485799|-3.5103488485799|-3.5103488485799|-3.5103488485799|-3.5103488485799|-3.5103488485799|-3.5103488485799|-3.5103488485799|-3.5103488485799|-3.5103488485799||-3.5103488485799|-3.5103488485799|-3.5103488485799|-3.5103488485799|-3.5103488485799|-3.5103488485799|-3.5103488485799|-3.5103488485799|-3.5103488485799|-3.5103488485799|-3.5103488485799|-3.6676598567417|-3.7773107973129|-3.8502342797419|-3.9984826354076|-3.9993140463353|-4.06997117779|-4.0793846026764|-4.1492718740421|-4.2497465261836|-4.3700350930314|-4.4086597021936|-4.4086597021936|-4.4086597021936|-4.4086597021936|-4.4086597021936|-4.4086597021936|3.2389522709515|3.2389522709515|3.2389522709515|3.2389522709515|3.2389522709515|3.2389522709515|3.2389522709515|3.2389522709515|3.2389522709515|3.2389522709515|-4.123532693514|-4.123532693514|-4.123532693514|-4.123532693514|-4.123532693514|-4.123532693514|-4.123532693514|-4.123532693514|-4.123532693514|-4.123532693514|-4.123532693514|-4.123532693514|-4.123532693514|-4.123532693514|-4.123532693514|-4.123532693514|-4.123532693514|-4.123532693514|-4.123532693514|-4.123532693514|-4.123532693514|-4.2314252642887|-4.2476947206146|-4.3181497805523|-4.3769887280913||-4.4377053320942|-4.4377053320942|-4.4377053320942|-4.5695873048586|-4.5695873048586|-4.5695873048586|-4.5695873048586|-4.720097120899|-4.7461841952164|-4.7461841952164|-4.7461841952164|-4.7461841952164|-4.7461841952164|-4.7461841952164|-4.7461841952164|-4.7461841952164|-4.8685379703132|-5.1839867123065|-5.57142971711|-5.8343662548577|-5.8428541896813|-5.8428541896813|-5.8428541896813|-6.1243262080707|-6.1243262080707|-6.1243262080707|-6.1243262080707|-6.1243262080707|-6.1243262080707|-6.1243262080707|-6.1243262080707|-6.1243262080707|-6.1243262080707|-6.2753623357921|-6.5331802623701|-6.8179781323486|-7.1588146295606|-7.7171051067842|-8.1806723986216|-8.5851915052806||-9.2357684562907|-9.6343625544425|-9.6343625544425|-9.6343625544425|-9.6343625544425|-10.883180697639|-11.517422923202|-11.622908403775|-11.622908403775|-11.622908403775||-11.622908403775|-11.622908403775|-11.622908403775|-11.622908403775|-11.622908403775|-11.622908403775|-11.622908403775|-11.647675914126|-12.533528798771|-13.280310014831|-14.210066614269|-14.743129767443|-15.035421783687|-16.264357548027|-17.696508413187|-18.054454014954|-19.560504196151||-21.28806029212|-23.174233763875|-25.903315166038|-26.114794575949|-28.695605158562|-30.838172382508|-34.264635768637|-36.14265103153|-39.375167765127|-43.758519717838|-48.01641087707|-52.31823420719|-58.093871304235|-64.382079332892|-71.231476962372|-78.358585556132|-85.031761601879|-94.446401493763|-104.11961284502|-113.99262529859|-126.2501390935|-141.67793289831|-261.82720574631|-261.82720574631|-261.82720574631||-261.82720574631|-280.56911817406|-294.06209077335|-294.06209077335|-294.06209077335|-294.06209077335|-294.06209077335|-294.06209077335|-299.74815844933|-307.85350481051|-332.12195233259|-341.03219459569|-341.03219459569|-345.84549467338|-359.72783853256|-359.72783853256|-359.72783853256|-359.72783853256|-404.389375069|-460.6757013028|-481.08272400886|-493.661356619|-516.07510659761|-526.47881309773|-526.47881309773|-526.47881309773|-553.59728148012|-572.2205834127|-582.17387398679|-582.17387398679|-620.15152665199
02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE|-2.9476516025691|-2.9476516025691|-2.9476516025691|-2.9476516025691||-2.9476516025691|-2.9476516025691|-2.9933130273124|-2.9933130273124|-2.9933130273124|-2.9933130273124|-2.9933130273124|-3.0147922181311|-3.2164358323617|2.5026096877077|2.5026096877077|2.5026096877077|2.5026096877077|2.5026096877077|2.5026096877077|2.5026096877077|2.5026096877077|2.5026096877077|2.5026096877077||2.5026096877077|2.5026096877077|2.5026096877077|2.4663667120512|2.4663667120512|2.4663667120512|2.4663667120512|2.4663667120512|2.4663667120512|2.4663667120512|2.4663667120512||2.4663667120512|2.4663667120512|2.4663667120512|2.4663667120512||2.4663667120512|2.4663667120512|2.4663667120512|2.4663667120512|2.4663667120512|2.4663667120512|2.4663667120512|2.4663667120512|2.4663667120512|2.4663667120512|2.4663667120512|2.3826519425242|2.3431742649971|-3.414541652946|-3.414541652946|-3.4349004660742|-3.4349004660742|-3.4349004660742|-3.4349004660742||-3.4349004660742|-3.4349004660742|-3.4349004660742|-3.4349004660742|-3.5831393968944|2.6533050917657|2.6533050917657|2.6533050917657|2.6533050917657|2.6533050917657|2.6533050917657|2.6533050917657|2.6533050917657|2.6533050917657|2.6533050917657|2.6533050917657|2.6533050917657|2.6533050917657|2.6533050917657|2.6533050917657|2.6533050917657|2.6533050917657|2.6533050917657|2.375383551813|2.3706524311459|2.3706524311459|2.3706524311459|2.3706524311459|2.3706524311459|2.3706524311459|2.3706524311459|2.3706524311459|2.3706524311459|2.3706524311459|2.3706524311459|2.3321561477578|2.3321561477578|2.3321561477578|2.3321561477578|2.3321561477578|2.3321561477578|2.3321561477578|2.3321561477578|2.3321561477578|2.3321561477578|2.3321561477578|2.3321561477578|2.3321561477578|2.3321561477578|2.3321561477578|2.3321561477578|2.3321561477578|2.3321561477578|2.3321561477578|2.3321561477578|2.3321561477578|2.3321561477578|2.3321561477578|2.3321561477578|2.3321561477578|2.3321561477578|2.2509874279603||2.2509874279603|2.199686043274|2.1890566931958|2.1723692871736|2.1723692871736|2.1723692871736|2.0748547688244|2.041160077607|2.041160077607|2.0360723676012|1.9834473032184|1.9834473032184|-2.4286989624679|-2.4286989624679|-2.4286989624679|-2.4426956097506|-2.4426956097506|-2.5814172868621|-2.5921302774098|-2.6429077772626|-2.6429077772626|-2.7221197450966|-2.8138108214637|-2.8825565003576|-2.8877961131403|-2.9242694267367|-2.9242694267367|-2.9242694267367|-2.9242694267367|-2.9242694267367|-2.9242694267367|-2.9242694267367|-2.9242694267367|-2.9242694267367|-2.9242694267367|-2.9242694267367|-2.9242694267367|-2.9242694267367|-2.9242694267367|-2.9242694267367||-2.9242694267367|-2.9242694267367|-2.9675437354086|-3.0164764085344|-3.0939347919415|-3.1444269713348|-3.1444269713348|-3.1444269713348|-3.1444269713348|-3.1725950958045||2.4034525891818|2.4034525891818|2.4034525891818|2.4034525891818|2.4034525891818|2.4034525891818|2.4034525891818|2.3355694104871|2.2850771932294|2.2445302703304|2.1078115545293|2.0409683080272|1.9123426644621|-2.5716388523873|-2.5716388523873|-2.5716388523873|-2.5716388523873||-2.5716388523873|-2.5716388523873|-2.5716388523873|-2.5716388523873|-2.5716388523873|-2.5716388523873|-2.5716388523873|-2.5716388523873|-2.5958466979084|-2.5958466979084|-2.628718551907|-2.771909577883|-2.9421215799525|-3.0519186023291|-3.1605206334388|-3.2090995694133|-3.2090995694133|-3.2827718285425|-3.3147686088199|-3.368631941755|-3.4679242843604|-3.5190129847814|-3.5190129847814|-3.5190129847814|-3.6755698622917||-3.7811886934941|-3.8918762370949|-3.9765292190849|-4.0303103552195|-4.0436780437201|-4.1161699538286|-4.1161699538286|-4.1161699538286|-4.1161699538286|-4.4962999561159|-4.9631998647946|-5.0972553480221|-5.2297282471208|-5.5206256722905|-5.545239618034|-5.8233775326619|-5.8304193758312|-5.8334341000503|-5.8334341000503|-5.8334341000503|-5.8334341000503|-5.8334341000503|-5.8334341000503|-5.8334341000503|-5.8334341000503|-6.0627047696583|-6.1707833518444|-6.3076642489064|-6.3076642489064|-6.3659092135361|-6.3659092135361
02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE|-5.4965257442412|-5.601815576787|-5.601815576787|-5.601815576787||-5.601815576787|-5.601815576787|-5.9286836467796|-6.2324263610898|-6.3759795337318|-6.5433825021981|-6.6823698156408|4.9607680002398|4.9607680002398|4.9607680002398|4.9607680002398|4.9607680002398|4.9607680002398|4.9607680002398|4.9607680002398|4.9607680002398|4.9607680002398|4.9607680002398|4.666409112739||4.4704544563287|4.3388382614977|4.2562591434989|4.246865948204|4.2133617083937|4.2133617083937|4.2133617083937|4.2098587998188|4.2098587998188|4.2098587998188|4.1201561529173||4.1201561529173|4.1201561529173|4.0475669415808|4.0475669415808||4.018963049078|3.9658857836522|3.9658857836522|3.9658857836522|3.9658857836522|3.9658857836522|3.9658857836522|3.9658857836522|3.9658857836522|3.9658857836522|3.9658857836522|3.9658857836522|3.9658857836522|3.9658857836522|3.9658857836522|3.9658857836522|3.9658857836522|3.9658857836522|3.9658857836522||3.9658857836522|3.9658857836522|3.9658857836522|3.9658857836522|3.9658857836522|3.9658857836522|3.9658857836522|3.8815396112642|3.7239997203508|3.7239997203508|2.9116662139538|2.4221528863905|2.4221528863905|2.4221528863905|2.4221528863905|2.4221528863905|2.4221528863905|2.4221528863905|2.4221528863905|2.4221528863905|2.4221528863905|2.4221528863905|2.4221528863905|2.4221528863905|2.4221528863905|2.4221528863905|2.4221528863905|2.4221528863905|2.4221528863905|2.4221528863905|2.4221528863905|2.4221528863905|2.4221528863905|2.4221528863905|2.4221528863905|2.4221528863905|2.4221528863905|2.4221528863905|2.1382696602077|1.9559781171618|1.9559781171618|1.9559781171618|1.737247888439|1.5491421268969|1.5213508584942|1.5213508584942|1.5213508584942|1.5213508584942|1.5213508584942|1.5213508584942|1.4809454457456|1.4260504926238|1.3632783586222|1.3585315406806|1.356329447747|1.3242993892572|1.3031104672111|1.2780790204076|1.2780790204076|1.2551322308147|1.2113691399455|1.2052712120348||1.188112656488|1.188112656488|1.1779029283413|1.1679476735205|1.1138442332236|1.1138442332236|1.1138442332236|1.1138442332236|1.1138442332236|1.1138442332236|1.1138442332236|1.1138442332236|1.1138442332236|1.1138442332236|1.1138442332236|1.1138442332236|-1.4859805146617|-1.5160894371582|-1.5276549036319|-1.5512832000316|-1.5903146282899|-1.6470550487644|-1.6470550487644|-1.6522834510943|-1.7064260278963|-1.7149178026808|-1.7732419502616|-1.8469355583059|-1.8740006089064|-1.8906506564719|-1.9449452124815|-1.9694557612451|-2.0523898077576|-2.104833087719|-2.1572539790511|-2.1572539790511|-2.1572539790511|-2.1644009311177|-2.1644009311177|-2.1644009311177||-2.1831900693903|-2.1831900693903|-2.1831900693903|-2.1831900693903|-2.1831900693903|-2.1831900693903|-2.1831900693903|-2.1831900693903|-2.1831900693903|-2.1831900693903||-2.1831900693903|-2.1831900693903|-2.1831900693903|-2.1831900693903|-2.2311556579812|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984||-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2327354372984|-2.2576893900772|-2.295736292868|-2.295736292868|-2.4324847701183|-2.5357533712195|-2.5357533712195|-2.5357533712195|-2.5357533712195|-2.5636462305562|-2.5636462305562|-2.586829123075|-2.6338609061267|-2.6338609061267|-2.6338609061267|-2.6338609061267||-2.6338609061267|-2.6620677137403|-2.6883288298557|-2.6883288298557|-2.6883288298557|-2.6883288298557|-2.6883288298557|-2.6883288298557|-2.6883288298557|-2.7323098949272|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417|-2.7586353074417
02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE|62.304022685161|60.763913569043|60.318412633087|60.318412633087||59.33268064409|58.724123037928|58.724123037928|58.724123037928|58.724123037928|58.724123037928|58.724123037928|58.724123037928|58.724123037928|58.724123037928|58.724123037928|58.724123037928|58.724123037928|58.724123037928|58.724123037928|58.724123037928|58.724123037928|58.724123037928|57.283191933757||57.250122987038|56.102058369591|55.823049988703|55.823049988703|55.823049988703|55.501443507888|54.920967131432|54.269907376472|54.269907376472|54.269907376472|54.269907376472||54.269907376472|54.269907376472|54.269907376472|54.269907376472||54.269907376472|54.269907376472|54.269907376472|54.269907376472|54.269907376472|54.269907376472|54.269907376472|54.269907376472|54.269907376472|-57.900087880657|-57.900087880657|-57.900087880657|-57.900087880657|-57.900087880657|-57.900087880657|-57.900087880657|-57.900087880657|-57.900087880657|-57.900087880657||-57.900087880657|-57.900087880657|-57.900087880657|-57.900087880657|-57.900087880657|-58.215095890414|-58.989923888722|-59.656757812013|-59.932559839344|-60.085598697768|-60.870109070789|-60.934810109655|-60.934810109655|-60.934810109655|-60.934810109655|-60.934810109655|-60.934810109655|-60.934810109655|-60.934810109655|-60.934810109655|-61.744787476372|-62.306342519997|-63.6965900716|-63.6965900716|-63.6965900716|-63.6965900716|-63.6965900716|-63.6965900716|-63.6965900716|-63.6965900716|-63.6965900716|-64.118155194301|-65.402724279026|60.586057394212|60.586057394212|60.586057394212|60.586057394212|60.586057394212|60.586057394212|60.520065856714|60.003960477797|59.509957061308|58.843381759497|58.843381759497|58.843381759497|58.843381759497|58.743203133314|58.553891678617|58.337295683199|58.337295683199|58.337295683199|58.337295683199|58.337295683199|58.337295683199|58.337295683199|58.337295683199|58.337295683199|58.337295683199|58.337295683199|56.736839038326|56.719877344364|56.719877344364||56.719877344364|55.445142222768|55.397712729296|55.397712729296|55.397712729296|55.397712729296|54.528671869641|54.528671869641|54.528671869641|54.528671869641|54.528671869641|54.528671869641|54.528671869641|54.528671869641|54.528671869641|54.528671869641|54.528671869641|54.528671869641|54.528671869641|54.528671869641|54.528671869641|54.528671869641|54.528671869641|54.528671869641|54.528671869641|54.528671869641|54.202411688043|53.711745710814|53.711745710814|53.711745710814|53.711745710814|53.711745710814|53.711745710814|53.711745710814|53.711745710814|53.711745710814|53.711745710814|53.711745710814|53.711745710814|53.711745710814||53.607773325669|53.446138088159|53.057375051635|52.829862914767|52.69318001611|-57.054308221109|-57.054308221109|-57.054308221109|-57.054308221109|-57.054308221109||-57.626176725237|-57.894690710536|54.080423084972|54.080423084972|54.080423084972|53.83769174867|53.726878974759|53.089311438494|52.754144489426|52.739304025591|52.360616957281|51.971517866557|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568||-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.43489643568|-55.703210436196|-55.703210436196|-56.239554120341|-56.239554120341|-56.239554120341|-56.239554120341|-56.239554120341||-56.689795707375|-57.354216282798|-57.663038286426|-57.663038286426|-57.663038286426|-57.682474794079|-57.682474794079|-57.682474794079|-57.682474794079|-57.682474794079|-58.553367497843|-59.10296439255|-59.10296439255|-59.10296439255|-59.10296439255|-59.8176429547|-59.8176429547|-59.971826319024|-60.105683166948|-60.105683166948|-60.431799050735|-60.431799050735|-60.431799050735|-60.431799050735|-60.450998858794|-60.511666593932|-60.839123313055|-61.273171707905|-61.42607382408|-61.42607382408|-61.491177438269
02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE|-0.069490431599021|-0.069490431599021|-0.069490431599021|0.019455074254338|||||0.014616013518511|0.014616013518511|0.014616013518511|-0.0091962783459769|-0.0091962783459769|-0.051329197450255|||-0.054810219438843||-0.058678021648384||-0.062975579658986|||-0.06775064411521||0.040277065720161|-0.062867823330832|||-0.062867823330832||-0.067630914861706|-0.072923238784899|||||-0.078803598699558|-0.090337331826307|-0.09181370260243|-0.10362633576464||-0.11180703981299|-0.12089671097783|-0.13599634549367|-0.13888482859949|-0.15098314296283||-0.16609238110706|-0.17232486816993|-0.19480540900319|-0.20925601073867|-0.21572889858805|-0.22797655527319||-0.24941839369663||-0.28713154957005||0.053798576666463|||0.053798576666463|0.053798576666463||||||0.053798576666463||0.053798576666463|||0.053798576666463|0.053798576666463|0.053798576666463|-0.0085571304393626|-0.17061903787795|-0.18402115311493|-0.18878484459291|-0.18878484459291|-0.18878484459291|-0.20192760508688|-0.22308622745791|-0.24926247611221|-0.2626249721434|-0.29103391717246|-0.29103391717246|-0.29756546224428||-0.34379495824126|-0.3764388424075|-0.41770982377136|||-0.43087728713463|-0.43087728713463|-0.43087728713463|-0.43087728713463|-0.43087728713463|||-0.46275254153554||-0.50421323534642||-0.50421323534642|-0.50421323534642|||-0.50421323534642||-0.50421323534642|-0.50421323534642|-0.50421323534642||-0.50421323534642|-0.50421323534642|-0.50421323534642|-0.50421323534642|-0.50421323534642|-0.50421323534642|-0.50421323534642||-0.50421323534642|-0.50421323534642||-0.50421323534642|-0.50421323534642|-0.50421323534642|-0.50421323534642|-0.69090359037722|-0.74433732336985||-0.77735974376125|-0.77735974376125|-0.77735974376125|-0.77735974376125|-0.77735974376125|-0.77735974376125|-0.77735974376125|-0.77735974376125|-0.77735974376125|-0.77735974376125|-0.77735974376125|-0.77735974376125|-0.77735974376125||-0.77735974376125||-0.77735974376125|-0.77735974376125|||||-0.77735974376125||-0.77735974376125|||||-0.77735974376125|||||-0.77735974376125|-0.77735974376125|-0.77735974376125|-0.77735974376125|-0.77735974376125|-0.77735974376125|||-0.77735974376125|-0.77735974376125|-0.77735974376125|0.23774389509883||0.23774389509883|||||0.23774389509883||0.23774389509883|0.23774389509883|0.23774389509883||0.23774389509883||||0.23774389509883|0.23774389509883||0.23774389509883||||||0.23774389509883|0.23774389509883||0.23774389509883||0.23774389509883|-0.008062324209048|||-0.62562479937853||||-0.63486088193988||-0.70466764412031|-0.7533738238932||-0.7533738238932||-0.7533738238932|-0.7533738238932|-0.7533738238932|||||-0.7533738238932|-0.87041535458314|-0.88075970157856|-0.88075970157856|-1.1127885452561|-1.2219872465457|-1.2235939770041|-1.2235939770041|-1.2235939770041|-1.2235939770041|-1.2235939770041|-1.2235939770041|-1.2235939770041|-1.2235939770041|-1.2235939770041|-1.2235939770041||-1.2235939770041|-1.2235939770041
02237|40106|/equities/exone-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02238|1097916|/equities/boxwood-merger|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|94.239689155338|94.239689155338|94.239689155338|93.137787035398||93.137787035398|93.137787035398|93.137787035398|93.137787035398|93.137787035398|93.137787035398|93.137787035398|93.137787035398|93.137787035398|92.127542049015|90.696158866446|90.194618097456|88.229524258675|85.292337236473|83.879264206432|83.453899112833|82.200294617693|80.860543705667|80.433443654276||80.433443654276|79.065639040472|79.065639040472|78.072932691046|73.827705668816|73.32911883395|70.904017671402|70.48934306007|70.48934306007|70.48934306007|70.48934306007||70.48934306007|69.700538787257|69.700538787257|69.700538787257||69.700538787257|69.700538787257|66.931149545655|64.78516882365|-73.419176434798|-73.419176434798|-73.419176434798|-73.419176434798|-74.322854024124|-74.322854024124|-74.322854024124|-76.228951914752|-76.228951914752|-76.82969577971|-76.82969577971|-76.82969577971|-76.82969577971|-76.82969577971|-76.82969577971||-76.82969577971|-76.82969577971|-76.82969577971|-76.82969577971|-76.82969577971|-76.82969577971|-76.82969577971|-76.82969577971|-76.82969577971|-76.82969577971|-76.82969577971|-76.82969577971|-76.82969577971|-76.82969577971|-77.665528168535|-77.665528168535|-77.665528168535|-77.665528168535|-77.665528168535|-77.665528168535|-77.665528168535|-77.673509182884|-77.673509182884|-77.673509182884|-77.858066093717|-77.858066093717|-78.942297100794|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|69.137332711261|67.720862433146|67.720862433146|67.720862433146|67.598386561361||67.598386561361|67.598386561361|67.075254002641|64.914731705001|63.622477756398|62.202198066598|59.566885567323|59.566885567323|59.566885567323|59.566885567323|58.221541723296|57.249570922494|57.249570922494|57.249570922494|54.217301559051|52.496168771938|51.456019577666|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.577937979546|48.171043072638|48.087685331698|47.236873769094|47.007670597073|47.007670597073||47.007670597073|47.007670597073|47.007670597073|47.007670597073|46.38715659671|46.09945182323|46.09945182323|46.09945182323|45.745790121808|45.745790121808||45.745790121808|45.182081108052|45.182081108052|44.193555916634|43.904786521955|43.783810382473|43.783810382473|41.870342843386|41.587659006486|41.238345082581|41.238345082581|41.238345082581|40.966216334568|39.698316761577|39.698316761577|39.387366396807|39.387366396807||39.338462639979|39.338462639979|39.338462639979|39.338462639979|39.338462639979|39.266070049264|38.910744597688|38.910744597688|38.910744597688|38.700620069394|38.700620069394|38.700620069394|-45.162981706315|-45.162981706315|-45.162981706315|-45.162981706315|-45.162981706315|-45.162981706315|-45.162981706315|-45.162981706315|-45.162981706315|-45.162981706315|-45.162981706315|-45.162981706315|-45.481263703189||-45.481263703189|-45.481263703189|-46.785848160675|-47.126497396817|-47.131108320411|-47.456566902593|-47.456566902593|-47.456566902593|-47.456566902593|-47.736096166455|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.061581800843|-49.794538496231|-50.336430653703
02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.02821990630611||||||||-0.0306542050671|||-0.0306542050671||-0.032838005636733||||-0.035264450714104|||-0.036384569051586|||||||-0.036384569051586||||||||||||||||||||||-0.036384569051586|||||||||||||-0.03998285442892||-0.04359206039172||||||||0.020175489403595|||||-0.034138345982461|||||||||||||||||-0.038587050948136|||||||
02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE|13.384151666933|13.384151666933|13.384151666933|13.384151666933||13.384151666933|13.384151666933|13.384151666933|13.384151666933|13.384151666933|13.184335357143|12.918006421844|12.918006421844|12.505007003988|12.288341124019|12.074185486669|12.074185486669|12.074185486669|12.074185486669|12.074185486669|12.074185486669|12.074185486669|12.038345652677|12.038345652677||12.038345652677|12.038345652677|12.038345652677|12.038345652677|12.038345652677|12.038345652677|12.038345652677|12.038345652677|12.038345652677|12.038345652677|12.038345652677||12.038345652677|12.038345652677|12.038345652677|12.038345652677||12.038345652677|12.038345652677|12.038345652677|12.038345652677|12.038345652677|11.908162308906|11.807402347166|11.775724912836|11.640527276147|11.637319542687|11.25328819147|11.180713298772|11.180713298772|11.035757757085|11.035757757085|10.778063854528|10.665626721198|10.572363275747|10.506514755068||10.480016354254|10.301684462948|9.8057603172945|-8.4123263761767|-8.4123263761767|-8.4123263761767|-8.5415126665177|-8.6928808008899|-8.775422921365|-8.8309948657812|-8.8309948657812|-8.8309948657812|-8.8309948657812|-8.8309948657812|-8.8309948657812|-8.8309948657812|-8.8309948657812|-9.0411541048467|-9.0411541048467|-9.2234620478639|-9.2234620478639|-9.3788424719127|-9.3788424719127|-9.4159276007722|-9.4159276007722|-9.4159276007722|-9.4159276007722|-9.4159276007722|-9.5035303432754|-9.539709098135|-9.539709098135|-9.539709098135|-9.539709098135|-9.6208787080951|-9.6208787080951|-9.6208787080951|-9.6208787080951|-9.6208787080951|-9.6208787080951|-9.6208787080951|8.7283114483928|8.7283114483928|8.7283114483928|8.7283114483928|8.7283114483928|8.7283114483928|8.7283114483928|8.7283114483928|8.7283114483928|8.7283114483928|8.7283114483928|8.7283114483928|8.7283114483928|8.7283114483928|8.7283114483928|8.7283114483928|8.7283114483928|8.7283114483928|8.7283114483928|8.5751513431443|8.5577502361706|8.5577502361706||8.5577502361706|8.5577502361706|8.5501611811353|8.5501611811353|8.3387480614158|8.3387480614158|8.325293941572|8.325293941572|8.325293941572|8.325293941572|8.325293941572|8.325293941572|8.325293941572|-9.1548397156591|-9.1548397156591|-9.1548397156591|-9.1548397156591|-9.1548397156591|-9.1548397156591|-9.1548397156591|-9.1548397156591|-9.3925995929368|-9.6045554063196|-9.7053231450423|-9.7053231450423|-9.7053231450423|-9.7611368731772|9.0352614312339|9.0352614312339|9.0352614312339|9.0352614312339|9.0352614312339|9.0352614312339|9.0352614312339|9.0352614312339|9.0352614312339|9.0352614312339|9.0352614312339|9.0352614312339|9.0352614312339||9.0352614312339|8.9034765286956|8.9034765286956|8.9034765286956|8.9034765286956|8.6670368807515|-9.4948128092514|-9.4948128092514|-9.4948128092514|-9.4948128092514||-9.4948128092514|-9.4948128092514|-9.4962194245816|-9.4962194245816|-9.5907051725806|-9.5907051725806|-9.5907051725806|-9.5907051725806|-9.5907051725806|-9.5907051725806|-9.7896721808581|-9.8346357840596|-9.8457068357532|-9.9452298386963|9.1267819466991|9.1267819466991|9.1267819466991||9.1267819466991|9.1267819466991|9.1267819466991|9.1267819466991|9.1267819466991|9.1267819466991|9.1267819466991|9.1267819466991|9.0994215147489|9.0994215147489|8.9156620299692|8.9156620299692|8.9156620299692|8.841846125642|8.7831627983953|8.5704585334885|8.2849539409333|-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.5562187029913||-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.5562187029913|-9.6768544861559|-9.8348382522534|-9.8642652884535|-9.9435603163995|-9.9435603163995|-9.9435603163995|-9.9435603163995|-9.9435603163995|-9.9435603163995|-9.9435603163995|-10.021016004912|-10.021016004912|-10.021016004912|-10.12919506022|-10.12919506022|-10.12919506022|-10.12919506022|-10.12919506022|-10.324511833297|9.4058027010842|9.4058027010842
02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE|13.625272334422|13.625272334422|13.625272334422|13.625272334422||13.625272334422|13.625272334422|13.625272334422|13.625272334422|13.625272334422|13.625272334422|12.990213832155|12.848204569568|11.927448807546|11.455271967242|11.455271967242|11.455271967242|11.455271967242|11.455271967242|11.455271967242|11.455271967242|11.455271967242|11.455271967242|10.922524143138||10.886693293163|10.531018085207|10.531018085207|10.531018085207|10.237242348686|10.065218748533|9.9792158492006|9.926661584951|9.9241914932914|9.9241914932914|9.9241914932914||9.9241914932914|9.9241914932914|9.9241914932914|9.9241914932914||9.9241914932914|9.9241914932914|9.9241914932914|9.9241914932914|9.9241914932914|9.9241914932914|9.9241914932914|9.9241914932914|9.9241914932914|9.9241914932914|9.9241914932914|9.9241914932914|9.9241914932914|9.9241914932914|9.9241914932914|9.8917905693791|9.7190232058282|9.7190232058282|9.7190232058282||9.7190232058282|9.7190232058282|9.7190232058282|9.7190232058282|9.5766920800468|9.2997137435565|9.1389054349776|9.1389054349776|9.1206057923498|8.7986290606594|-10.296659489525|-10.296659489525|-10.296659489525|-10.296659489525|-10.296659489525|-10.296659489525|-10.296659489525|-10.296659489525|-10.296659489525|-10.296659489525|-10.296659489525|-10.30774254516|-10.30774254516|-10.30774254516|-10.330428741936|-10.330428741936|-10.330428741936|-10.330428741936|-10.429209504514|-10.429209504514|-10.429209504514|-10.429209504514|-10.671365563505|-10.880406715729|-11.121007444967|-11.203452430952|-11.372186063383|-11.544271941872|9.6720039316938|9.6720039316938|9.6720039316938|9.6720039316938|9.6720039316938|9.6720039316938|9.6720039316938|9.6720039316938|9.6720039316938|9.6720039316938|9.6720039316938|9.6720039316938|9.6720039316938|9.6720039316938|9.6720039316938|9.6720039316938|9.6720039316938|9.6720039316938|9.6058811195747|9.6058811195747|9.5420791846796|-10.907276006266|-10.907276006266|-10.907276006266||-10.907276006266|-10.907276006266|-10.907276006266|-10.907276006266|-10.907276006266|-10.907276006266|-10.907276006266|-10.907276006266|-10.907276006266|-10.907276006266|-10.907276006266|-10.907276006266|-10.907276006266|-10.907276006266|-10.907276006266|-10.91520499354|-10.91520499354|-10.91520499354|-10.91520499354|-10.91520499354|-10.91520499354|-11.641338551104|-11.933937668867|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027||-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.064309709027|-12.105066794769||-12.313574745026|-12.313574745026|-12.313574745026|-12.344284735964|-12.344284735964|10.156740987266|10.156740987266|9.4408233297813|9.2898029897995|9.1928390807069|9.1928390807069|8.9067652828336|8.6024970594928|8.6024970594928|8.6024970594928|8.6024970594928|8.6024970594928||8.6024970594928|8.6024970594928|8.6024970594928|8.6024970594928|8.6024970594928|8.6024970594928|8.6024970594928|8.6024970594928|8.6024970594928|8.4147185819993|-9.7285740061577|-9.7285740061577|-9.7285740061577|-9.7285740061577|-9.7285740061577|-9.7285740061577|-9.7285740061577|-9.7285740061577|-9.7285740061577|-9.7285740061577|-9.7285740061577|-9.7285740061577|-9.7285740061577|-9.7285740061577|-9.7285740061577||-9.7285740061577|-9.7285740061577|-10.251193250106|-10.539103601692|-10.541075960498|-10.541075960498|-10.796126213483|-10.796126213483|-10.796126213483|-10.796126213483|-11.286551359419|-11.757469905164|-11.757469905164|-11.826405804186|-12.361612523958|-12.453580076347|-12.567311373961|-12.966740824739|-12.966740824739|-12.966740824739|-12.966740824739|-13.09697491686|-13.09697491686|-13.428598198311|-13.428598198311|-13.428598198311|-13.428598198311|-13.428598198311|-13.428598198311|-13.428598198311|-13.428598198311
02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE|39.83567119983|39.83567119983|37.948716399164|37.948716399164||37.948716399164|37.948716399164|37.948716399164|37.948716399164|37.536351359653|37.523540895768|37.523540895768|37.523540895768|37.523540895768|37.523540895768|37.523540895768|37.523540895768|36.602268450336|36.317170234151|36.317170234151|36.317170234151|35.496258577235|35.496258577235|34.864226059259||34.422940894565|-37.617521319364|-37.617521319364|-37.617521319364|-37.617521319364|-37.617521319364|-37.617521319364|-37.617521319364|-37.617521319364|-37.617521319364|-37.617521319364||-37.617521319364|-37.617521319364|-37.617521319364|-37.617521319364||-37.617521319364|-37.617521319364|-37.617521319364|-37.617521319364|-38.127801296418|33.853631595831|33.853631595831|33.853631595831|33.853631595831|33.853631595831|33.853631595831|33.429591077412|33.152180887845|33.152180887845|32.117421708269|-36.619152744514|-36.619152744514|-36.619152744514|-36.619152744514||-36.619152744514|-36.619152744514|-36.619152744514|-36.619152744514|-37.190727030682|-37.316364486402|-37.892627936145|-38.443159577969|-38.443159577969|-38.443159577969|-39.487398039106|-39.534480397434|-39.534480397434|-39.534480397434|-39.912242377832|-41.069027011372|-41.069027011372|-41.069027011372|-41.069027011372|-41.069027011372|-41.069027011372|-41.069027011372|-41.069027011372|-41.069027011372|-41.069027011372|-41.069027011372|-41.069027011372|-41.069027011372|-41.270586721077|-41.759550929291|-41.759550929291|-41.759550929291|-41.759550929291|-42.029779513923|-42.998643327916|-43.572380941405|-44.170978459268|-44.232143305572|-44.301771480543|-45.690300975356|-46.259778166384|41.873203205791|41.873203205791|41.873203205791|41.873203205791|41.873203205791|40.568557659484|40.47115095208|40.47115095208|40.47115095208|39.874891472634|39.814128743355|39.814128743355|39.814128743355|38.759658636202|-43.132112412618|-43.132112412618|-43.132112412618|-43.132112412618|-43.132112412618|-43.132112412618|-43.132112412618||-43.132112412618|-43.132112412618|-43.132112412618|-43.132112412618|-43.132112412618|-43.132112412618|-43.132112412618|-43.315126954368|-43.655140941729|-44.314322437832|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.592326798872|-44.841528643984|-45.234476237185|-45.525531509063|-46.349070593908|-46.349070593908|-46.349070593908||-46.349070593908|-46.349070593908|-46.349070593908|-46.349070593908|-46.349070593908|-46.349070593908|-46.349070593908|-46.398134917235|-46.726814608017|41.627400686911||41.627400686911|41.627400686911|41.627400686911|41.627400686911|41.627400686911|41.627400686911|41.627400686911|41.627400686911|41.627400686911|41.627400686911|41.627400686911|41.232060502799|41.232060502799|41.232060502799|41.232060502799|41.232060502799|40.707566445439||40.511863928989|40.511863928989|40.511863928989|40.511863928989|40.177988367909|40.177988367909|40.177988367909|40.019430299196|-45.613450604069|-45.613450604069|-45.613450604069|-45.613450604069|-45.613450604069|-45.613450604069|-46.253554429597|-47.23700490482|-47.461115577567|-47.707073135231|-49.020742755305|-49.36969433936|-49.36969433936|-49.492971916864|-49.492971916864|-49.492971916864|-49.978301282138||-51.73918208984|-51.73918208984|-51.861572979249|-51.861572979249|-51.861572979249|-51.861572979249|-51.861572979249|-51.861572979249|-51.861572979249|-52.689524701742|-56.093793875631|-56.093793875631|-56.093793875631|-56.093793875631|-56.093793875631|-57.199216426143|-57.578183835057|-57.578183835057|-57.578183835057|-57.578183835057|-57.578183835057|-57.578183835057|-57.578183835057|-57.578183835057|-57.578183835057|-57.578183835057|-57.578183835057|-57.578183835057|-57.578183835057|-58.784482630654|-60.241758197064
02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE|-6.1419046060394|-6.1532998622132|-6.1532998622132|-6.1532998622132||-6.2466050019324|-6.2466050019324|-6.8171275843581|-7.3464639704979|-7.662621396731|-8.0861902699986|-8.1424336682998|-8.2835431641167|-8.5844811671118|-9.7305626861629|-10.888783240806|-10.888783240806|-10.888783240806|-10.888783240806|-10.888783240806|-10.888783240806|-10.888783240806|-10.888783240806|-10.888783240806||-10.888783240806|-10.888783240806|-11.004829061091|-11.004829061091|-11.004829061091|-11.004829061091|-11.004829061091|-11.004829061091|-11.004829061091|-11.004829061091|-11.004829061091||-11.004829061091|-11.724337458677|-12.232042180241|-12.278741265603||-12.49612877244|-12.718087804253|-13.293638785601|-13.293638785601|-13.364377004041|-13.54067474105|-13.54067474105|-13.911861056509|11.750937156689|11.750937156689|-12.885587740051|-12.885587740051|-12.885587740051|-12.885587740051|-12.885587740051|-12.885587740051|-12.885587740051|-13.6424030729|-13.681807592966||-13.681807592966|-13.681807592966|-13.681807592966|-13.681807592966|-13.889479084653|-14.000787703905|-14.240950046322|-14.240950046322|-14.240950046322|-14.240950046322|-14.35428605979|-14.35428605979|-14.35428605979|-14.35428605979|-14.691290335582|-14.924156194181|-15.493478621875|-15.764309236114|-15.846832689318|-15.846832689318|-16.244175523158|-16.874909605843|-16.903092966971|-16.903092966971|-17.053297743198|-17.315609014693|-18.127398743302|-18.359387254351|-18.48048554486|15.021701983115|15.021701983115|15.021701983115|15.021701983115|15.021701983115|15.021701983115|13.732446859833|12.939941245711|12.810879846851|12.689068154538|11.924284701043|11.685621478485|11.655637384843|11.655637384843|11.448925713419|11.448925713419|11.448925713419|11.448925713419|11.448925713419|11.448925713419|11.448925713419|-12.694292492748|-12.694292492748|-12.694292492748|-12.694292492748|-12.694292492748|-12.694292492748|-12.694292492748|-12.694292492748|-12.694292492748|-12.694292492748|-12.694292492748|-12.694292492748||-12.694292492748|-12.694292492748|-12.694292492748|-12.694292492748|-12.694292492748|-12.694292492748|-12.694292492748|-12.851519102389|-13.258466290692|-13.443631022956|-13.443631022956|-13.443631022956|-13.443631022956|-13.443631022956|-13.70295100056|-13.849334821026|-13.981649567596|11.68281970178|11.68281970178|11.68281970178|11.68281970178|11.68281970178|11.68281970178|11.68281970178|11.68281970178|11.68281970178|11.68281970178|11.68281970178|11.68281970178|11.68281970178|11.68281970178|11.68281970178|11.68281970178|11.68281970178|11.68281970178|11.443357522343|-14.03089981573|-14.03089981573|-14.03089981573|-14.03089981573||-14.03089981573|-14.03089981573|-14.03089981573|-14.03089981573|-14.03089981573|-14.03089981573|-14.03089981573|-14.03089981573|-14.03089981573|-14.339289696679||-14.339289696679|-14.339289696679|-14.339289696679|-14.339289696679|-14.339289696679|-14.339289696679|-14.339289696679|-14.339289696679|-14.339289696679|-14.339289696679|-14.339289696679|-14.339289696679|-14.339289696679|-14.339289696679|-14.77212745135|11.798094952605|11.798094952605||11.798094952605|11.798094952605|11.798094952605|11.798094952605|11.798094952605|11.798094952605|11.798094952605|11.551411165685|10.411301057174|10.411301057174|10.411301057174|10.411301057174|10.411301057174|10.411301057174|10.411301057174|10.411301057174|10.411301057174|9.9401125561684|8.9892359984682|8.8359238498944|8.8359238498944|-11.309064436964|-11.309064436964|-11.309064436964|-11.309064436964||-11.309064436964|-11.309064436964|-11.309064436964|-11.309064436964|-11.309064436964|-11.309064436964|-11.309064436964|-11.309064436964|-11.309064436964|-11.309064436964|-11.952877151759|-12.059878964227|-12.059878964227|-12.278865808692|-12.347767664819|-12.685450105567|-12.72394443077|-12.806888847073|-12.806888847073|-12.806888847073|-12.806888847073|-12.806888847073|-12.806888847073|-12.806888847073|-12.806888847073|-12.806888847073|-13.027914711423|-13.027914711423|-13.027914711423|-13.105153063736|-13.105153063736
02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE|41.454687750965|41.454687750965|41.454687750965|41.454687750965||41.454687750965|41.454687750965|41.454687750965|41.264328901451|41.264328901451|41.156477548989|40.50239245352|40.495769150355|39.315853365371|38.360392314537|37.649041207856|37.649041207856|37.649041207856|37.649041207856|37.649041207856|37.649041207856|37.649041207856|37.52421064755|37.156342758326||37.156342758326|36.859318271377|-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313||-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313||-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313||-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313|-40.182318187313|-40.941464822112|-41.680518274636|-42.327225495883|-42.327225495883|-42.327225495883|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-42.829985464057|-43.033990596534|-43.033990596534|-43.033990596534|-43.033990596534|-43.033990596534|-43.033990596534|-43.033990596534|-43.598434870572|-43.598434870572|-43.598434870572|-43.598434870572|-44.471188310099|-44.471188310099|-44.471188310099|-44.471188310099|-44.471188310099|40.582316740198||40.582316740198|40.582316740198|40.582316740198|40.582316740198|40.582316740198|39.617575707086|39.081665537005|39.081665537005|39.081665537005|38.592961546718|37.880511863297|37.568624292552|37.48013876405|-43.297726993167|-43.297726993167|-43.297726993167|-43.297726993167|-44.228214520304|-44.228214520304|-44.228214520304|-44.228214520304|-44.979127533004|-46.182546252717|-46.182546252717|-46.182546252717|-46.182546252717|-46.182546252717|-46.182546252717|-46.182546252717|-46.182546252717|-46.837335739329|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047||43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047||43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.280119405047|43.058727298769|43.058727298769|43.058727298769|43.058727298769|43.058727298769|43.058727298769|43.058727298769|43.058727298769|43.058727298769|43.058727298769||43.058727298769|43.058727298769|43.058727298769|43.058727298769|43.058727298769|43.058727298769|43.058727298769|43.058727298769|43.058727298769|42.794697269899|41.249384863622|-45.157094959701|-45.157094959701|-45.157094959701|-45.157094959701|-45.157094959701|-45.157094959701|-45.157094959701|-45.157094959701|-45.157094959701|-45.157094959701|-45.157094959701|-45.157094959701|-45.157094959701|-45.157094959701||-45.243480895188|-45.243480895188|-45.243480895188|-45.243480895188|-45.243480895188|-45.243480895188|-45.243480895188|-45.243480895188|-45.243480895188|-45.243480895188|-47.496921775768|-47.857478661069|-47.857478661069|-47.857478661069|-49.079697868039|-50.070170160587|-50.172470262996|-50.172470262996|-50.172470262996|-50.172470262996|-51.556856436189|-51.556856436189|-51.854652292923|-52.552682809127|-52.552682809127|-53.538626489919|-53.893076206559|-53.893076206559|-53.893076206559|-53.893076206559|-53.893076206559
02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE|30.70609120629|30.70609120629|30.70609120629|30.45313419695||30.45313419695|30.45313419695|30.45313419695|30.45313419695|30.45313419695|30.45313419695|30.45313419695|30.45313419695|30.45313419695|30.45313419695|30.45313419695|30.45313419695|30.45313419695|30.45313419695|30.45313419695|30.45313419695|30.45313419695|29.954271574764|29.604114309687||29.604114309687|29.380632152975|28.592392964297|28.318492195268|27.907532797877|27.907532797877|27.907532797877|27.907532797877|27.907532797877|27.907532797877|27.907532797877||27.907532797877|27.907532797877|27.907532797877|27.907532797877||27.907532797877|27.907532797877|27.907532797877|27.907532797877|27.907532797877|27.907532797877|27.907532797877|27.907532797877|27.579780272448|27.00144405255|26.914642640951|26.914642640951|26.914642640951|26.914642640951|26.914642640951|26.914642640951|26.914642640951|26.914642640951|26.914642640951||26.914642640951|26.914642640951|26.914642640951|26.914642640951|26.914642640951|26.914642640951|26.914642640951|26.914642640951|26.914642640951|26.914642640951|26.914642640951|26.914642640951|-29.983248914224|-29.983248914224|-29.983248914224|-29.983248914224|-29.983248914224|-29.983248914224|-29.983248914224|-29.983248914224|-29.983248914224|-29.983248914224|-29.983248914224|-29.983248914224|-29.983248914224|-29.983248914224|-29.983248914224|-29.983248914224|-29.983248914224|-30.339720422407|-30.536920778573|-30.536920778573|-30.536920778573|-30.746646078229|-31.289902461164|27.969821504615|27.969821504615|27.969821504615|27.969821504615|27.686746336643|27.157218325606|26.879971776741|26.879971776741|26.879971776741|26.879971776741|26.879971776741|26.879971776741|26.879971776741|26.879971776741|26.879971776741|26.798127745667|26.798127745667|26.798127745667|26.798127745667|26.798127745667|26.798127745667|26.798127745667|26.798127745667|26.798127745667|26.798127745667|26.798127745667|26.798127745667||26.798127745667|26.798127745667|26.577608213468|26.213453409455|24.716373142618|24.716373142618|24.716373142618|24.716373142618|24.716373142618|24.716373142618|24.716373142618|24.716373142618|24.716373142618|24.716373142618|24.716373142618|24.716373142618|24.716373142618|24.716373142618|24.716373142618|24.716373142618|24.716373142618|24.716373142618|24.716373142618|22.066940787636|22.066940787636|22.066940787636|22.066940787636|22.066940787636|22.066940787636|22.066940787636|22.066940787636|22.066940787636|22.066940787636|22.066940787636|22.066940787636|22.066940787636|22.066940787636|21.404101269336|21.285452020637|21.285452020637||21.285452020637|20.691607939393|-23.640234149453|-23.640234149453|-23.640234149453|-23.640234149453|-23.640234149453|-23.725479821278|-23.725479821278|-23.725479821278||21.059683805428|21.059683805428|21.059683805428|21.059683805428|21.059683805428|21.059683805428|21.059683805428|21.059683805428|20.920181492658|20.542401344348|20.523780644788|20.267244353177|19.81818560596|19.81818560596|19.81818560596|19.651789230723|18.438999434995||17.897961677209|17.897961677209|17.702504482093|17.702504482093|17.702504482093|17.702504482093|17.702504482093|17.702504482093|17.702504482093|17.233083237347|16.634680206176|15.799867451849|15.626860236074|15.626860236074|15.626860236074|15.626860236074|15.626860236074|15.626860236074|-15.76407684402|-15.76407684402|-15.76407684402|-15.76407684402|-15.76407684402|-15.76407684402|-15.76407684402||-15.76407684402|-15.76407684402|-16.070207639053|-16.810224768942|-16.810224768942|-17.664138897067|-17.750734226946|-17.750734226946|-18.528063671388|-18.528063671388|-19.159519664223|-19.376618954946|-19.376618954946|-19.376618954946|-19.642353690784|-19.913572060975|-20.017679466045|-20.421310704324|-20.499050626752|-20.499050626752|-20.798136576372|-20.798136576372|-20.798136576372|-21.441274281296|-21.558643575016|-21.648626587461|-21.72886750176|-21.804552787702|-21.821581663789|-21.821581663789|-21.821581663789
02247|1055911|/equities/luther-burbank|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE|-8.1507332223253|-8.2291983120526|-8.3657536763709|-8.5152816793169||-8.6559034567367|-8.6559034567367|-8.6670114668548|-8.6670114668548|-8.6670114668548|-8.6670114668548|-8.6670114668548|-8.6670114668548|-8.6670114668548|-8.6670114668548|-8.6670114668548|-8.6670114668548|-8.6670114668548|-8.6670114668548|-8.6670114668548|-8.6670114668548|-8.6670114668548|-8.6670114668548|-8.6670114668548||-8.9705181554887|-9.2245537656251|-9.5447818590207|-9.608646559826|-9.9118297101298|-10.580366161271|-11.121351192179|-12.985304070073|11.228567870461|11.228567870461|11.228567870461||11.228567870461|11.228567870461|11.097297173963|10.832274629259||10.626011161434|10.615217661695|10.615217661695|10.412741793345|10.226935692574|9.9829952445764|9.9829952445764|9.9829952445764|9.9829952445764|9.8172172139242|9.8167193169155|9.8167193169155|-11.355771543277|-11.355771543277|-11.355771543277|-11.355771543277|-11.355771543277|-11.355771543277|-11.355771543277||-11.355771543277|-11.430301509183|-11.709123152618|-11.709123152618|-12.089447412364|-12.350497203262|-12.415275155605|-12.441807620576|10.165042079312|10.165042079312|10.165042079312|10.165042079312|10.165042079312|10.165042079312|10.165042079312|10.165042079312|10.165042079312|10.165042079312|10.165042079312|10.165042079312|10.165042079312|10.165042079312|10.165042079312|10.165042079312|10.165042079312|10.165042079312|10.165042079312|10.143868778395|-11.534190444761|-11.946478292472|-12.081572676302|-12.081572676302|-12.210280842914|-12.402867470995|-12.720408133683|-12.878827340754|-12.878827340754|-12.878827340754|-12.878827340754|-12.878827340754|-13.109021708084|-13.109021708084|-13.109021708084|-13.109021708084|-13.15964624254|-13.523495693649|-13.537155322633|-13.537155322633|-13.662700472498|-13.675817024073|-13.696674200518|-14.391304595187|-14.566663881347|-14.566663881347|-14.566663881347|-14.566663881347|-14.566663881347|-14.566663881347|-14.899626462774|12.599107705491|12.599107705491|12.599107705491||12.599107705491|12.152252792139|12.057502877734|11.830003301327|11.82411514293|11.82411514293|11.423149914332|11.038739304617|10.967356964486|10.967356964486|10.360952426479|9.7960862599982|-12.439392058887|-12.439392058887|-12.439392058887|-12.447765507448|-12.447765507448|-12.447765507448|-12.447765507448|-12.447765507448|-12.447765507448|-12.447765507448|-12.447765507448|-12.447765507448|-12.447765507448|-12.447765507448|-12.447765507448|-12.447765507448|-12.447765507448|-12.529461770309|-12.608308002963|-12.875242045207|-13.079600884938|-13.079600884938|-13.349112115992|-13.39812405726|-13.39812405726|-13.39812405726|-13.49291587561|-13.823795485162||-13.936994949605|-14.188883268861|-14.676815523073|-15.182572273595|-15.485080670629|14.343086952465|14.343086952465|14.343086952465|14.343086952465|13.019375313359||13.019375313359|13.019375313359|13.019375313359|13.019375313359|13.019375313359|13.019375313359|12.957083584023|12.337315481187|11.821461590662|11.078507001364|11.078507001364|11.078507001364|10.920493379273|10.920493379273|10.920493379273|10.920493379273|10.920493379273||10.881051450566|10.881051450566|10.881051450566|10.881051450566|10.605890386188|10.092100056105|9.8440958738174|9.8440958738174|9.8440958738174|9.8440958738174|9.8440958738174|9.8440958738174|9.1434399551645|8.4707662205448|8.033353664815|8.033353664815|7.9365041016865|7.7230599455622|7.5970497719212|7.4986420109149|7.4986420109149|7.1524913525444|6.9449901819077|6.6438780625492|6.1995257889595||-7.8113975021806|-7.8113975021806|-7.8113975021806|-7.8113975021806|-7.8113975021806|-7.8113975021806|-7.8113975021806|-7.8113975021806|-7.8113975021806|-7.8113975021806|-8.1146081524388|-8.2530146260279|-8.2816606251418|-8.7535119551221|-8.9772355841044|-9.4297062342304|-9.9752290982822|-10.853032458581|-11.377272191875|-11.377272191875|-11.377272191875|-11.377272191875|-11.377272191875|-11.377272191875|-11.377272191875|-11.377272191875|-11.377272191875|-11.377272191875|-11.377272191875|-11.377272191875|-11.377272191875
02249|1174986|/equities/sera-prognostics|R2000GROWTH|-3.0744658045108|-3.119684198624|-3.1391986755099|-3.1391986755099||-3.1391986755099|-3.1391986755099|-3.1391986755099|-3.1391986755099|-3.1391986755099|-3.1391986755099|-3.1391986755099|-3.3158651753229|-3.4301101965131|-3.4301101965131|-3.4437334584331|-3.506270519797|2.8583098964471|2.8583098964471|2.8583098964471|2.8583098964471|2.8583098964471|2.8583098964471|2.8583098964471||2.8583098964471|2.8583098964471|2.8583098964471|2.8583098964471|2.8583098964471|2.8583098964471|2.8414367125482|2.8414367125482|2.8414367125482|2.8414367125482|2.8414367125482||2.8414367125482|2.8414367125482|2.8414367125482|2.8414367125482||2.8414367125482|2.8414367125482|2.796741446624|2.796741446624|2.796741446624|2.796741446624|2.796741446624|2.796741446624|2.796741446624|2.6124097338887|2.6124097338887|2.6124097338887|2.6124097338887|2.6124097338887|2.6124097338887|2.6124097338887|2.6124097338887|2.6124097338887|2.6124097338887||2.5289627111954|2.5289627111954|2.4551409781937|-3.3229199441971|-3.3229199441971|-3.3229199441971|-3.3229199441971|-3.3229199441971|-3.3229199441971|-3.3229199441971|-3.3229199441971|-3.3229199441971|-3.3229199441971|-3.3619222014813|-3.6838691068655|-3.8174308848682|-3.8174308848682|3.0520303736475|3.0520303736475|3.0520303736475|3.0520303736475|3.0520303736475|3.0520303736475|2.8438336728178|2.6861565202138|2.6861565202138|2.6861565202138|2.6475015977644|2.6328906725539|2.6303230337184|2.5803589480763|2.556815100756|2.556815100756|2.556815100756|2.556815100756|2.556815100756|2.5196277709435|2.4972778598139|2.4972778598139|2.4972778598139|2.4972778598139|2.4972778598139|2.4972778598139|2.4972778598139|2.4972778598139|2.4972778598139|2.4972778598139|2.4972778598139|2.4722844175436|2.4722844175436|2.4601604863381|2.459582243162|2.459582243162|2.459582243162|2.459582243162|2.459582243162|2.459582243162|2.459582243162|2.459582243162|2.4468081105612|2.3839144959342|2.3438660451981||2.1987456689513|2.1502661084731|2.1502661084731|2.1455568313157|-2.7955691198427|-2.7955691198427|-2.7955691198427|-2.7955691198427|-2.8792660552395|-2.8792660552395|-2.8792660552395|-2.9278956605475|-2.9787729794759|-3.0258588984033|-3.1493932885616|-3.2000759092403|-3.2409134525756|-3.2409134525756|-3.2409134525756|2.4663357235129|2.4663357235129|2.4663357235129|2.4663357235129|2.4663357235129|2.4663357235129|2.4459728772039|2.4448921873166|2.2306358101184|2.1530196103942|2.1530196103942|2.1530196103942|2.0905773544192|1.973419390771|1.970626128044|1.970626128044|1.970626128044|1.970626128044|1.970626128044|1.970626128044|1.970626128044||1.970626128044|1.970626128044|1.970626128044|1.970626128044|1.970626128044|1.495690200424|1.447161320951|1.4052125989358|-2.0157012543717|-2.0157012543717||-2.0157012543717|-2.0157012543717|-2.0157012543717|-2.0157012543717|-2.0157012543717|-2.0157012543717|-2.0649180767314|-2.0741923580983|-2.120240359042|-2.120240359042|-2.120240359042|-2.120240359042|-2.120240359042|-2.120240359042|-2.2304893450978|-2.2843991934197|-2.3286324672055||-2.4573694326427|-2.5837438413331|-2.7608264694423|-2.8136960411304|-2.8639568615446|-2.8639568615446|-2.8639568615446|-2.8639568615446|-2.8639568615446|-2.8639568615446|-2.8639568615446|-2.9893965112379|-3.1948849743395|-3.3725110365052|-3.4866788997804|-3.6202209043104|-3.6202209043104|-3.6409955607077|-3.7119949511047|-3.7949945056169|-3.9590935307924|-3.9590935307924|-3.9590935307924|-3.9590935307924|-3.9590935307924||-3.9590935307924|-3.9590935307924|-3.9590935307924|-3.9590935307924|-3.9590935307924|-3.9590935307924|-3.9590935307924|-3.9590935307924|-3.9590935307924|-3.9590935307924|-4.0534371753737|-4.2713191134185|-4.3737273253592|-4.3737273253592|-4.4635860034263|-4.6006510200805|-4.6526542711861|-4.6526542711861|-4.6526542711861|-4.6526542711861|-4.7935046143672|-4.8166833130674|-4.8699368070846|-4.8948296822742|-4.8948296822742|-5.0125883991669|-5.0154796612055|-5.0154796612055|-5.0198828173683|-5.0198828173683|-5.0198828173683
02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE|-3.6263682748625|-3.6263682748625|-3.6263682748625|-3.6965201724182||-3.7161334740464|-3.7848705701634|-3.8225470487502|-3.8225470487502|-3.8225470487502|-3.8225470487502|-3.8225470487502|-3.9466934223039|-3.9466934223039|-3.9466934223039|-3.9466934223039|-3.9585481903137|-4.0192202485469|-4.0385780904986|-4.0486978396549|-4.127158706362|-4.1592144379583|-4.1592144379583|-4.1642353955346||-4.1642353955346|-4.1642353955346|-4.1642353955346|-4.1642353955346|-4.1822060813989|-4.2255067152542|-4.2335592338809|-4.2335592338809|-4.2335592338809|-4.2335592338809|-4.2335592338809||-4.2335592338809|-4.2481213752174|-4.2834680945502|-4.2845756114441||-4.3088588539119|-4.3088588539119|-4.3184543785514|-4.3549492157235|-4.4574768908749|-4.4574768908749|-4.4574768908749|-4.4574768908749|-4.4574768908749|-4.4574768908749|-4.4574768908749|-4.4574768908749|-4.4574768908749|-4.4574768908749|-4.4574768908749|-4.4574768908749|-4.4574768908749|-4.4574768908749|-4.4574768908749||-4.4574768908749|-4.4574768908749|-4.4574768908749|-4.4574768908749|-4.4574768908749|-4.4574768908749|-4.4574768908749|-4.4574768908749|-4.4574768908749|-4.4574768908749|-4.4574768908749|-4.4574768908749|-4.4905298294767|-4.5611179183707|-4.5611179183707|-4.5611179183707|-4.5611179183707|-4.5611179183707|-4.5611179183707|-4.5611179183707|-4.6182069881457|-4.6182069881457|-4.6182069881457|-4.6182069881457|-4.6182069881457|-4.6182069881457|-4.6182069881457|-4.6182069881457|-4.6182069881457|-4.6182069881457|-4.6795263150453|-4.6795263150453|-4.6795263150453|-4.8009897606755|-4.8009897606755|-4.8322107943324|-4.8501608015294|-4.8501608015294|-4.8501608015294|-4.8501608015294|4.3490372180748|4.3490372180748|4.3490372180748|4.3490372180748|4.3490372180748|4.3490372180748|4.3490372180748|4.3490372180748|4.3490372180748|4.3490372180748|4.3490372180748|4.3490372180748|4.3490372180748|4.2183748350992|-4.763138839663|-4.763138839663|-4.763138839663|-4.763138839663|-4.763138839663|-4.763138839663|-4.763138839663|-4.763138839663||-4.763138839663|-4.763138839663|-4.763138839663|-4.763138839663|-4.763138839663|-4.763138839663|-4.763138839663|-4.7665432526678|-4.9064369548261|-4.9521750595466|-4.9521750595466|-5.0587507347698|-5.0587507347698|-5.0587507347698|-5.0587507347698|-5.0587507347698|-5.1439788708817|-5.1439788708817|-5.1439788708817|-5.1439788708817|-5.1439788708817|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.1903034959348|-5.3134764603015||-5.3152518461408|-5.328057548543|-5.3808974658342|-5.441830387258|-5.4855002976046|-5.4855002976046|-5.6505558597364|-5.6692751389052|-5.6692751389052|-5.6692751389052||-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052|-5.6692751389052||-5.6692751389052|-5.7680833583966|-5.9356480181102|-5.9390099769614|-5.9390099769614|-5.9505668487573|-6.0195836485945|-6.0195836485945|-6.0195836485945|-6.0195836485945|-6.0195836485945|-6.0195836485945|-6.0195836485945|-6.2920784525326|-6.2920784525326|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398||-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.3092751537398|-6.9153294283443
02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE|-28.045858905896|-28.045858905896|-28.045858905896|-28.045858905896||-28.045858905896|-28.045858905896|-28.045858905896|-28.270953759202|-29.243837895933|-29.844233997955|-29.844233997955|-29.844233997955|-29.844233997955|-29.844233997955|-29.844233997955|-29.844233997955|-29.953747882216|-29.953747882216|-29.953747882216|-29.953747882216|-29.953747882216|-29.953747882216|-29.953747882216||-29.953747882216|-29.953747882216|-29.953747882216|-29.953747882216|-29.953747882216|-29.953747882216|-29.953747882216|-29.953747882216|-29.953747882216|-29.953747882216|-29.953747882216||-29.953747882216|-29.953747882216|-29.953747882216|-29.953747882216|-30.376386578181|-30.512513195253|-30.539458843046|-30.996431004331|-30.996431004331|-31.290201014198|-32.089388973092|-32.665160106923|-32.709489318293|-33.865821702129|-35.245411813554|-35.245411813554|-35.245411813554|-35.245411813554|-35.245411813554|-35.245411813554|-35.245411813554|-36.108790649636|-36.546652374911|-36.546652374911||-36.546652374911|-36.546652374911|-36.546652374911|-36.699613211605|-37.441774285017|-37.441774285017|-37.441774285017|-37.441774285017|-37.441774285017|-37.591224103916|-37.591224103916|-37.591224103916|-37.591224103916|-37.591224103916|-37.591224103916|-37.591224103916|-37.770871698579|-37.933068977154|-38.451301192988|-38.451301192988|-39.17311159742|-39.945957678027|-40.018490442288|-40.018490442288|-40.018490442288|-40.359500921051|33.986847608494|33.986847608494|33.986847608494|33.986847608494|33.986847608494|33.986847608494|33.986847608494|33.986847608494|33.986847608494|33.986847608494|33.986847608494|33.986847608494|33.986847608494|32.902569894476|32.902569894476|32.902569894476|32.902569894476|32.902569894476|32.902569894476|32.902569894476|32.902569894476|32.892320517382|32.892320517382|32.892320517382|32.685655401351|32.685655401351|32.685655401351|32.28072738449|31.458586160786|31.019262570415|30.082238527038|30.082238527038|30.082238527038|30.077490007324|29.881376438056|28.867798844867||28.867798844867|28.867798844867|28.867798844867|28.867798844867|28.867798844867|27.9061101718|27.742067527247|27.603180142986|27.111435604737|27.111435604737|27.111435604737|27.111435604737|25.349334293655|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|24.409742042046|23.712743208113|23.712743208113|23.712743208113||23.712743208113|23.712743208113|23.712743208113|23.712743208113|23.712743208113|23.712743208113|23.409282178647|23.409282178647|23.409282178647|23.409282178647||23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647||23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.409282178647|23.154203276906|23.028150349534|23.028150349534|23.028150349534|21.425722525822|21.011274018621|21.011274018621|21.011274018621|21.011274018621|21.011274018621|21.011274018621|21.011274018621|21.011274018621|20.985253403293|20.508621784035|20.508621784035|20.38771236824|20.00109798033|19.005941195829|-22.147047702059||-22.147047702059|-22.147047702059|-22.147047702059|-22.147047702059|-22.147047702059|-22.147047702059|-22.147047702059|-22.147047702059|-22.147047702059|-22.147047702059|-22.147047702059|-22.147047702059|-22.153386000776|-22.820095040162|-23.406772377049|-23.80866374604|-23.80866374604|-23.80866374604|-23.80866374604|-23.80866374604|-23.80866374604|-23.80866374604|-23.80866374604|-23.80866374604|-23.80866374604|-24.081015158936|-24.231179415499|-24.231179415499|-24.64081095249|-24.732102407939|-24.732102407939
02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE|185.93945901337|185.93945901337|185.93945901337|185.93945901337||185.93945901337|185.93945901337|185.93945901337|184.78384629822|184.62649029202|181.29387949249|175.84210097283|170.82733373609|166.32360556992|166.32360556992|166.32360556992|166.32360556992|166.32360556992|166.32360556992|166.32360556992|166.32360556992|164.83677274289|157.47593818691|157.47593818691||157.47593818691|150.52742996246|145.40825314025|144.95361460028|142.72373685106|135.38243218775|132.33061577797|132.33061577797|128.43345278635|123.82322856253|123.82322856253||123.82322856253|123.82322856253|123.82322856253|123.82322856253||123.82322856253|123.82322856253|121.51052698897|120.73419289564|120.73419289564|120.73419289564|120.73419289564|120.73419289564|120.73419289564|120.73419289564|116.41993146444|-134.27757823127|-134.27757823127|-134.27757823127|-134.27757823127|-134.27757823127|-134.27757823127|-134.27757823127|-134.27757823127||-134.27757823127|-134.27757823127|-134.27757823127|-136.1070796968|-136.1070796968|-136.1070796968|-136.1070796968|-136.1070796968|-136.1070796968|-136.1070796968|-136.1070796968|-136.1070796968|-136.1070796968|-136.1070796968|-136.1070796968|-136.1070796968|-138.53432855506|-138.53432855506|-141.0303570958|-141.0303570958|-141.0303570958|-141.0303570958|-141.0303570958|-141.0303570958|-141.0303570958|-142.44583192805|-142.44583192805|-142.44583192805|-142.44583192805|-143.3740035509|-143.3740035509|-143.3740035509|-143.3740035509|-143.3740035509|-145.51944811863|-148.3299526961|-148.56577775559|-149.28728185772|-149.28728185772|-149.28728185772|-150.43956508768|-151.57140583609|-153.08045794803|-154.34327853871|-155.37892324343|-157.64880733374|-160.85975200102|-160.85975200102|-160.85975200102|-160.85975200102|-160.85975200102|-160.85975200102|-162.06022090755|-162.06022090755|-162.06022090755|-162.06022090755|-162.06022090755|-162.06022090755|-162.06022090755|-162.06022090755|-162.06022090755|-163.22032737557||-164.57673686794|-164.57673686794|-164.57673686794|-164.57673686794|-164.57673686794|-164.57673686794|-164.57673686794|-165.56664831165|146.51184796319|146.51184796319|146.51184796319|146.51184796319|146.51184796319|137.65176930942|133.53002351667|133.53002351667|133.53002351667|133.53002351667|129.6089201387|129.12073972692|129.12073972692|129.12073972692|129.12073972692|129.12073972692|129.12073972692|129.12073972692|129.12073972692|128.92137991576|128.80392356039|128.80392356039|128.80392356039|128.80392356039|128.80392356039|128.80392356039|128.80392356039|128.80392356039|128.80392356039|128.80392356039|128.80392356039|128.80392356039||128.80392356039|128.80392356039|128.80392356039|128.80392356039|128.80392356039|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066||-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-148.08749608066|-150.2086103074|-150.2086103074||-150.2086103074|-151.70862299781|-155.84689783366|-158.38814330729|-158.38814330729|-161.36188792408|-161.36188792408|-161.36188792408|-161.36188792408|-161.36188792408|-161.36188792408|-161.36188792408|-161.36188792408|-161.6509859211|-163.94551572078|-163.94551572078|-163.94551572078|-163.94551572078|-163.94551572078|-163.94551572078|-163.94551572078|-163.94551572078|-163.94551572078|-163.94551572078|-165.16389411548||-168.96496417864|-168.96496417864|-168.96496417864|-168.96496417864|-168.96496417864|-168.96496417864|-168.96496417864|-168.96496417864|-168.96496417864|-168.96496417864|-178.96102553323|-181.3444002012|-181.3444002012|-181.3444002012|-189.39377528866|-194.13808538339|-195.44024949455|-195.44024949455|-195.44024949455|-195.44024949455|-195.44024949455|-195.44024949455|-195.44024949455|-195.44024949455|-195.44024949455|-195.44024949455|-195.44024949455|-195.44024949455|-201.81805234909|-205.12561592526|-207.21519396077
02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE|-78.446641007505|-78.446641007505|-78.446641007505|-78.446641007505||-78.446641007505|-82.50489484619|-82.50489484619|-82.50489484619|-82.50489484619|-82.50489484619|-82.50489484619|-82.50489484619|-82.50489484619|-82.50489484619|-82.50489484619|-82.50489484619|-82.50489484619|-82.50489484619|-82.50489484619|-82.50489484619|-82.50489484619|-82.50489484619|-82.50489484619||-82.50489484619|-84.854050337726|-86.522835929586|-87.175323822357|-87.175323822357|-87.175323822357|-87.175323822357|-87.175323822357|-87.175323822357|-88.077857920701|-88.213890534935||-88.213890534935|-88.213890534935|-90.349882848062|-91.470980281076|-92.659978463078|-93.608865077655|-94.855402742668|-94.9446160913|-95.009383038988|83.450594057482|83.450594057482|83.450594057482|83.450594057482|83.450594057482|83.450594057482|83.450594057482|83.450594057482|83.450594057482|83.450594057482|83.450594057482|83.450594057482|83.450594057482|83.450594057482|83.450594057482||83.450594057482|83.450594057482|83.450594057482|80.929745137742|80.929745137742|80.411936905705|79.089088054747|79.089088054747|78.063952112972|78.063952112972|78.063952112972|78.063952112972|78.063952112972|78.063952112972|78.063952112972|78.063952112972|78.063952112972|78.063952112972|78.063952112972|78.063952112972|78.063952112972|78.063952112972|78.063952112972|78.063952112972|78.063952112972|78.063952112972|78.063952112972|78.063952112972|78.063952112972|66.770502568151|66.437064807576|64.41810572695|63.063173962426|62.50287230318|62.50287230318|61.552911788283|61.049424008158|61.049424008158|59.495178401589|59.495178401589|59.495178401589|58.377792296733|58.377792296733|56.368102958826|55.815432630059|55.815432630059|55.815432630059|55.815432630059|55.815432630059|55.815432630059|55.815432630059|55.815432630059|55.815432630059|55.815432630059|55.815432630059|55.815432630059|55.815432630059|55.815432630059|55.815432630059|55.815432630059|55.815432630059|54.676593023403||54.672462494118|54.672462494118|54.621331281511|54.621331281511|54.621331281511|54.621331281511|54.621331281511|54.621331281511|54.621331281511|54.621331281511|54.611641553999|54.611641553999|54.096548561653|53.829349762496|53.829349762496|53.829349762496|53.829349762496|53.829349762496|53.829349762496|53.821593306206|53.821593306206|53.821593306206|53.821593306206|53.517091259718|53.517091259718|53.432765495336|53.432765495336|53.285293697821|52.127551104743|52.01987627666|52.01987627666|51.542290567478|50.393101502621|50.393101502621|50.393101502621|49.63816791239|48.824074381619|47.59952822662|47.12179929583|47.12179929583||47.12179929583|47.12179929583|47.12179929583|47.12179929583|47.12179929583|46.149637665668|45.762891193372|45.762891193372|45.762891193372|45.762891193372||45.762891193372|45.762891193372|45.762891193372|45.762891193372|45.762891193372|45.762891193372|45.762891193372|43.532122713705|42.444858664031|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774||41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|41.746037853774|40.063374825117|39.162083435717|-47.548890782157|-47.548890782157|-47.548890782157|-47.548890782157|-47.548890782157|-47.548890782157|-47.548890782157||-47.548890782157|-47.548890782157|-47.548890782157|-47.548890782157|-47.548890782157|-47.548890782157|-47.548890782157|-47.548890782157|-47.684321616269|-51.140358207598|-54.46984232573|-55.040699554425|-55.040699554425|-56.513277664164|-58.210029856341|-58.49957411359|-58.49957411359|-58.49957411359|-58.49957411359|-58.49957411359|-58.49957411359|-58.49957411359|-58.49957411359|-58.49957411359|-59.736192094731|-60.088946237001|-60.088946237001|-60.088946237001|-60.088946237001|-60.088946237001|-60.088946237001
02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE|-0.70530220435773|-0.74238578165807|-0.76654972516507|-0.76654972516507||-0.81633304151131|-0.82203116618078|-0.86232350162314|-0.90103097930423|-0.90103097930423|-0.92110476642706|-0.93814973201859|-1.0292608270657|-1.1086731298778|-1.1744979436766|-1.2422254941607|-1.2766668866643|-1.2766668866643|-1.2766668866643|-1.3638187790987|-1.4740177917344|-1.5357442087446|-1.6726824350395|-1.7831789587798||-1.7831789587798|-1.84577658495|-2.0343351002169|1.2437386914942|-1.0875634581186|-1.0875634581186|-1.0875634581186|-1.0875634581186|-1.0875634581186|-1.0875634581186|-1.0875634581186||-1.0875634581186|-1.1409038239428|-1.1940042402688|-1.3005991474724||-1.3409212911501|-1.4300142586644|-1.5145499474931|-1.5870832543824|-1.6605758580073|-1.9714398055721|-2.0896300098839|-2.0896300098839|-2.3323444681634|-2.4537160415637|-2.5463511170268|-2.7131679589351|-2.7954542976348|-2.7954542976348|-2.8261602765684|-2.9007558697202|-3.0725065529058|-3.2383406228169|-3.4998228424505||-3.602127114161|-3.602127114161|-4.1377506148473|-4.1377506148473|-4.1718242035549|-4.1718242035549|-4.4736936607009|-4.8282705719875|-5.0557507867732|-5.3378563981496|-5.5109412823737|-5.5109412823737|-5.7257180914416|-5.7523755745903|-6.3681951316215|-6.4258223145116|-6.5909247761422|-6.783049862192|-7.2728332331953|-7.3220368812677|-7.4854937362814|-7.4854937362814|-7.5323042922709|-7.6258938636486|-7.8865487405662|-8.0556539770635|-8.4902156985106|-8.9196840034924|-9.2749266345194|-9.9462963959565|-10.507429164978|-10.602810058696|-10.925900311053|-10.959761295915|-11.793406868644|8.8956037619959|-7.4996075520636|-7.7038138850663|-7.76488889045|-7.76488889045|-7.76488889045|-7.8437652939611|-8.2012965554138|-8.2012965554138|-8.4447739780103|-8.5038858288477|-8.5038858288477|-8.5038858288477|-8.5038858288477|-8.5038858288477|-8.5038858288477|-8.5626357702645|-8.5626357702645|-8.5626357702645|-8.5626357702645|-8.5626357702645|-8.5626357702645|-8.5626357702645|-8.5626357702645|-9.235150856909|-9.6755379187434|6.8284016828483||6.8284016828483|6.8284016828483|6.8284016828483|6.8284016828483|6.8284016828483|6.8284016828483|6.7520637587279|6.7520637587279|6.7520637587279|6.7520637587279|6.7520637587279|6.7520637587279|6.7520637587279|6.7520637587279|6.7520637587279|6.7520637587279|6.7520637587279|5.7743596319324|-7.1068396887212|-7.1068396887212|-7.1190826869458|-7.1190826869458|-7.1190826869458|-7.1190826869458|-7.1309810718397|-7.1419692456083|-7.1419692456083|-7.1419692456083|-7.1419692456083|-7.2602435415935|-7.2778373528181|-7.2778373528181|-7.2778373528181|-7.3089582443964|-7.3321694839512|-7.3321694839512|-7.3321694839512|-7.3321694839512|-7.3321694839512|-7.3321694839512||-7.5266418828866|-7.5266418828866|-7.5266418828866|-7.5266418828866|-7.5266418828866|-7.5266418828866|-7.5266418828866|-7.5266418828866|-7.5266418828866|-7.8676353443884||-8.04505581207|-8.1995955236193|-8.3992728400491|-8.8389420430155|6.2249123380303|6.2249123380303|6.2249123380303|6.2249123380303|6.2249123380303|6.220047452463|5.770497483692|5.518272501235|5.518272501235|5.518272501235|5.4936902453582|5.4936902453582|5.4936902453582||5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4936902453582|5.4190503679029|5.3183409688425|5.3183409688425|5.3183409688425|5.3183409688425|5.3183409688425|5.3183409688425|4.2243950983465||4.2243950983465|4.2243950983465|4.2243950983465|4.2243950983465|4.2243950983465|-8.0429514514742|-8.0429514514742|-8.422637146115|-8.422637146115|-8.7097304059396|-9.5905446689802|-10.425605473858|-11.550407742696|8.6735806473571|8.6735806473571|-5.138478607821|-5.138478607821|-5.138478607821|-5.138478607821|-5.138478607821|-5.2371982676977|-5.261609141826|-5.3273436943683|-5.3660552259167|-5.3660552259167|-5.3660552259167|-5.3660552259167|-5.393881664881|-5.5236327760848|-5.6306006311995|-5.6306006311995
02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE|-13.629469235975|-13.720521379663|-13.85169053205|-13.875211505185||-14.073306333924|-14.073306333924|||13.558755126117|13.558755126117|13.558755126117|13.558755126117||13.558755126117||13.558755126117|13.558755126117|13.558755126117|13.558755126117|13.558755126117|13.558755126117|13.558755126117|||13.558755126117|-14.187335986231|-14.187335986231|-14.187335986231|-14.187335986231||-14.187335986231|-14.187335986231|-14.187335986231|-14.187335986231|||-14.187335986231|-14.187335986231|-14.50792876254|-14.538809681054||-14.619209813626|-14.619209813626|-14.649538355684|-14.649538355684|-14.649538355684|-14.649538355684|-14.649538355684|-14.649538355684|-14.649538355684||-14.649538355684|-14.649538355684|-14.649538355684|-14.649538355684|-14.649538355684|-14.649538355684|13.29697634598||||13.29697634598|13.29697634598|13.29697634598|13.29697634598||13.29697634598||13.29697634598|13.29697634598|13.29697634598||13.29697634598|13.29697634598|12.966640651451||12.904600925166|||12.368722671621|12.358479773384|12.358479773384|12.358479773384|11.800233714637||11.800233714637|11.800233714637|11.800233714637|11.800233714637|11.800233714637|11.800233714637|11.800233714637|11.800233714637||11.800233714637|11.800233714637|11.800233714637|11.800233714637||11.800233714637|11.800233714637||11.800233714637|11.800233714637|11.800233714637|11.800233714637|11.800233714637|11.800233714637|11.800233714637|11.800233714637|11.800233714637||||11.800233714637|||11.800233714637|||11.800233714637|11.800233714637||||11.800233714637|11.800233714637|11.800233714637|11.800233714637||11.800233714637|-12.774184791185|-12.774184791185||-12.774184791185|-12.774184791185|-12.774184791185|-12.774184791185|-12.774184791185||-12.774184791185|-12.774184791185||-12.774184791185|-12.774184791185|-12.774184791185|-12.836130448471||-12.836130448471|-12.836130448471|-12.836130448471|-12.836130448471|-12.836130448471|-12.91792246621|-13.033802475324|-13.104225014968|-13.181361356624||-13.312623570637|-13.419581702766|-13.61897966974|||-13.834234033017||-13.834234033017|||||-13.846926991573||-13.862696559817|-13.96981080217|-13.96981080217||-13.96981080217|-13.96981080217|-13.96981080217|-13.96981080217|-13.96981080217|12.933016600062||12.729990269727|12.729990269727||12.668933208327||12.614047795957|12.614047795957|12.614047795957||12.596068850995||12.596068850995|12.596068850995|12.596068850995|12.596068850995|12.596068850995|12.393409825962|12.317121984342|12.218848623095|12.218848623095|12.218848623095||12.218848623095||-13.232634256277|-13.232634256277|-13.232634256277|-13.232634256277|-13.232634256277|-13.232634256277|-13.48441933759|-13.48441933759|-13.48441933759|-13.48441933759|-13.48441933759|-13.48441933759||-13.48441933759|-13.48441933759|-13.48441933759|-13.48441933759|-13.48441933759|-13.704232630552|-13.803036143847|-14.281151376905|-14.314057123597|-14.721174412233|-14.776736828188||-14.776736828188|-14.776736828188|-14.776736828188|-14.776736828188|-14.776736828188|-14.776736828188|-14.776736828188|-14.776736828188|-14.776736828188|-14.907485428232|-15.041650497006|-15.071173363614|-15.071173363614|-15.383970823208|-15.61146777462|14.212738185976|14.212738185976|14.212738185976|
02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE|-27.216632107337|-27.216632107337|-27.216632107337|-27.725782986025||-27.725782986025|-27.725782986025|-27.725782986025|-27.725782986025|-28.665580727805|-28.665580727805|-28.665580727805|-28.665580727805|-28.665580727805|-28.665580727805|-28.665580727805|-28.665580727805|-28.665580727805|-28.665580727805|-28.741988732184|-28.741988732184|-28.879987162313|-28.988874985069|-29.259570201338||-29.259570201338|-29.259570201338|-29.259570201338|-29.710633578235|-29.900925918637|-29.900925918637|-29.900925918637|-29.900925918637|-29.900925918637|-30.315623703067|-30.957337104021||-31.197909159401|-31.197909159401|-31.197909159401|-31.197909159401|-31.197909159401|-31.197909159401|-31.197909159401|-31.197909159401|-31.197909159401|-31.197909159401|-31.197909159401|-31.197909159401|-31.197909159401|-31.197909159401|-31.197909159401|-31.197909159401|-31.197909159401|-31.197909159401|-31.197909159401|-31.492949423504|-31.492949423504|-31.492949423504|-31.492949423504|-31.492949423504||-31.492949423504|-31.492949423504|-31.492949423504|-31.492949423504|-32.15355463526|26.613085461288|26.613085461288|26.613085461288|26.417317920955|26.323686659372|26.141679194278|24.9956971573|24.9956971573|24.9956971573|23.345219763028|-26.46691457654|-26.46691457654|-26.46691457654|-26.46691457654|-26.46691457654|-26.46691457654|-26.819904665428|-26.822000480219|-26.822000480219|-26.822000480219|-26.822000480219|-26.926111619256|-27.179568626905|-28.001187486146|23.08708216278|23.08708216278|23.08708216278|23.08708216278|23.08708216278|23.08708216278|23.08708216278|23.08708216278|23.08708216278|23.08708216278|23.08708216278|23.08708216278|23.08708216278|23.08708216278|23.08708216278|23.08708216278|23.08708216278|23.08708216278|23.08708216278|23.007892254638|21.571853548422|21.571853548422|21.571853548422|21.571853548422|21.571853548422|21.571853548422|21.571853548422|21.571853548422|21.571853548422|21.571853548422|21.563970466603|20.957467922623|20.153636597985||-23.151800650157|-23.151800650157|-23.151800650157|-23.151800650157|-23.151800650157|-23.151800650157|-23.151800650157|-23.151800650157|-23.151800650157|-23.151800650157|-23.151800650157|-23.151800650157|-23.151800650157|-23.151800650157|-23.151800650157|-23.151800650157|-23.151800650157|-23.151800650157|-23.202168367884|-23.202168367884|-23.202168367884|-23.202168367884|-23.202168367884|-23.202168367884|-23.202168367884|-23.753598423558|-24.338712749066|-24.338712749066|-24.338712749066|-24.338712749066|-24.465764108832|-24.588211851268|-24.588211851268|-24.588211851268|-24.638717616228|-24.638717616228|-25.265798211791|-25.733576304671|-25.733576304671|-25.733576304671||-25.733576304671|-25.733576304671|-25.733576304671|-25.733576304671|-25.733576304671|-25.733576304671|-25.733576304671|22.079077715534|22.079077715534|22.079077715534||22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534||22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|22.079077715534|21.277953248176|19.148559257889|17.058399277157|16.709332551367|16.559818786391|16.023121230645|16.023121230645|16.023121230645|16.023121230645|16.023121230645|16.023121230645|16.023121230645|15.993468568108|15.632692228182||14.983630801157|14.379476795613|14.379476795613|13.887751537362|13.105323638959|12.899132773573|12.899132773573|12.899132773573|12.899132773573|12.899132773573|12.899132773573|12.899132773573|12.737091856196|12.477168962905|12.172554145863|12.098597904549|12.098597904549|11.979553165818|11.640614393447|11.56403010948|11.56403010948|11.25820205368|11.25820205368|11.05499283316|11.05499283316|11.05499283316|11.05499283316|11.05499283316|11.05499283316|11.05499283316|11.05499283316
02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE|6.2251917153563|6.2251917153563|6.2251917153563|6.2251917153563||6.2251917153563|6.2251917153563|6.2251917153563|6.2251917153563|6.2251917153563|6.2251917153563|6.2251917153563|6.2251917153563|6.2251917153563|6.2251917153563|6.2251917153563|6.1188241408893|6.0236934210005|5.8523729434312|5.8523729434312|5.8523729434312|5.8523729434312|5.8523729434312|5.8523729434312||5.8523729434312|5.8523729434312|5.8523729434312|5.8523729434312|5.8412010952647|5.8412010952647|5.7043913259668|5.7043913259668|5.7043913259668|5.7043913259668|5.7043913259668||5.7043913259668|5.6076568646081|-6.7691274814096|-6.7691274814096||-6.8712869608215|-6.8712869608215|-7.0603189693349|-7.2372989374683|-7.3769986848352|-7.4538875928982|-7.5343193865996|-7.6464659745143|-7.655518034503|-7.7603253031275|-7.7996031172511|-7.7996031172511|-7.7996031172511|-7.9683723970074|-7.9683723970074|-7.9683723970074|-7.9683723970074|-8.3456913943443|-8.4285459248394||-8.4567179379828|-8.690380910808|-8.7132566546667|-8.7308963509918|-8.8321072230207|-8.978452431876|7.507289959493|7.507289959493|7.507289959493|7.507289959493|7.507289959493|7.507289959493|7.507289959493|7.507289959493|7.507289959493|7.507289959493|7.507289959493|7.507289959493|7.507289959493|7.507289959493|7.507289959493|7.2018001625965|7.1588663072531|-8.3252880019974|-8.3252880019974|-8.4169867483589|-8.5713742803437|-8.7065270555133|-8.8223394096774|-8.8223394096774|-8.8426884215057|-8.9729873384568|-9.0894301164518|-9.2564367910005|-9.2564367910005|-9.2564367910005|-9.2564367910005|-9.2564367910005|-9.2564367910005|-9.2564367910005|-9.2564367910005|-9.2564367910005|-9.2564367910005|-9.2977075995977|-9.4927306111185|-9.6831949480737|-9.9507947242221|-10.0668992771|-10.329654774543|-10.56628342191|-10.693021144245|-10.966756332554|-11.418568174748|-11.497844535345|-11.497844535345|-11.497844535345|-11.497844535345|-11.497844535345|-11.497844535345|-13.975938194586|-14.940541406709|-14.940541406709||-15.356712813994|-15.387736156937|-15.67359567059|-15.921217445675|-16.420797140668|-16.587465695479|-16.587465695479|-16.767184235364|-17.239171056515|-17.346647996481|-17.346647996481|-17.346647996481|-17.346647996481|-17.575719801116|-17.910800262213|-18.436444489956|-18.552160440551|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.782500887246|14.739580977526||14.739580977526|14.739580977526|14.739580977526|14.739580977526|14.739580977526|14.739580977526|14.739580977526|14.739580977526|14.739580977526|14.739580977526||14.739580977526|14.739580977526|14.739580977526|14.739580977526|14.739580977526|14.739580977526|14.739580977526|14.617312180297|13.654790440418|13.313650660197|13.313650660197|13.313650660197|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657||12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.2012680657|12.180098229789|-15.516631493725|-15.516631493725|-15.516631493725|-15.516631493725|-15.516631493725|-15.516631493725||-15.516631493725|-15.516631493725|-15.516631493725|-15.516631493725|-15.516631493725|-15.516631493725|-15.516631493725|-15.516631493725|-15.516631493725|-16.380701473199|-17.267446176699|-17.380384436903|-17.442205366887|-17.880227867538|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634|-18.115720624634
02258|21178|/equities/revlon-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02259|1153339|/equities/oyster-point-pharma-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE|-5.8882396576726|-5.8882396576726|-5.8882396576726|-5.8882396576726||-5.8882396576726|-5.8882396576726|-5.8897645579353|-5.8897645579353|-5.8897645579353|-5.8897645579353|-5.9075165442377|-6.2464737286998|-6.5036485317496|-6.7857208122973|5.6004534181758|5.6004534181758|5.6004534181758|5.6004534181758|5.6004534181758|5.6004534181758|5.6004534181758|5.6004534181758|5.6004534181758||5.6004534181758|5.5752260350302|5.350251134139|5.1813901087771|5.0152115854222|5.0152115854222|5.0152115854222|5.0152115854222|5.0152115854222|5.0152115854222|4.9314687811141||4.9314687811141|4.9314687811141|4.9314687811141|4.9314687811141||4.9314687811141|4.9314687811141|4.9314687811141|4.9314687811141|4.9314687811141|4.9314687811141|4.9314687811141|4.9314687811141|4.9314687811141|4.9314687811141|4.9314687811141|4.9314687811141|4.9314687811141|4.9314687811141|4.9314687811141|4.9314687811141|4.9314687811141|4.9314687811141|4.9314687811141||4.9314687811141|4.9314687811141|4.9314687811141|4.9314687811141|4.9314687811141|4.9314687811141|4.7520597337357|-5.707421159729|-5.707421159729|-5.707421159729|-5.71241254275|-5.7160139819534|4.69394580819|4.69394580819|4.69394580819|4.69394580819|4.69394580819|4.69394580819|4.69394580819|4.69394580819|4.69394580819|4.69394580819|4.69394580819|4.69394580819|4.69394580819|4.69394580819|4.69394580819|4.69394580819|4.69394580819|4.69394580819|4.69394580819|4.4617664115835|4.4617664115835|4.4617664115835|4.4617664115835|4.4475181386658|4.05372000246|3.9933828339748|3.9933828339748|3.9014269265853|3.9014269265853|3.9014269265853|3.8681835213168|3.8681835213168|3.8681835213168|3.8681835213168|3.8011818504846|3.7007574346899|3.61334165238|3.5345464669186|3.4206070063862|3.340952144547|3.3370580391571|3.2810643598421|3.1743244289848|3.1743244289848|3.1743244289848|3.1743244289848|3.1743244289848|3.1743244289848|3.1743244289848|3.1743244289848||3.1743244289848|3.1743244289848|3.1714699888985|3.1714699888985|3.1714699888985|3.1714699888985|3.1714699888985|3.1714699888985|3.1714699888985|3.1714699888985|3.1714699888985|3.1714699888985|3.1714699888985|3.0285776748437|3.0225863075011|2.9342626438928|2.8025138628033|2.718071144107|2.7153514713954|2.7153514713954|2.7153514713954|2.7153514713954|2.7153514713954|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568||2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|2.7020791785568|-3.234882042235|-3.234882042235||-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235|-3.234882042235||-3.234882042235|-3.234882042235|-3.2582020996079|2.7758325320856|2.7758325320856|2.7758325320856|2.7758325320856|2.7758325320856|2.7758325320856|2.6503693773102|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328||-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.1240733237328|-3.4314593309895|-3.5166040578909|-3.5166040578909|-3.5951156527275|-3.7445729872115|-3.8389700011553|-3.9710778346924|-4.0428641759983|-4.1599884871631|-4.1599884871631|-4.2235872485008|-4.2744858240381|-4.3418732192003|-4.44772731842|-4.44772731842|-4.44772731842|-4.6741415216017|-4.7196016790126|-4.8390017882159|-4.8619465182414|-4.9877183779732
02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE|25.600169778421|25.600169778421|25.600169778421|25.600169778421||25.600169778421|25.600169778421|25.600169778421|25.600169778421|25.600169778421|25.600169778421|25.600169778421|25.600169778421|25.600169778421|25.600169778421|25.600169778421|25.600169778421|25.600169778421|25.600169778421|25.600169778421|25.600169778421|25.600169778421|25.600169778421|25.600169778421||25.600169778421|25.600169778421|25.600169778421|24.651854436214|-27.252347918393|-27.252347918393|-27.252347918393|-27.252347918393|-27.776886909142|-28.158593357821|-28.158593357821||-28.158593357821|-28.158593357821|-28.158593357821|-28.158593357821||-28.265359548749|-28.275398947599|-28.549578403988|-28.549578403988|-28.575087549317|-28.575087549317|-28.575087549317|25.583565259177|25.583565259177|25.583565259177|25.583565259177|25.583565259177|25.583565259177|25.583565259177|25.342873176158|24.942686381407|24.83192176003|24.83192176003|24.498246395794||24.235829578735|23.893728228382|23.893728228382|-27.372195111219|-27.372195111219|-27.372195111219|-27.372195111219|-27.372195111219|-27.372195111219|-27.372195111219|-27.372195111219|-27.372195111219|-27.372195111219|-27.372195111219|-27.789937931634|-27.978314247768|-28.164148373782|-28.54641794886|-28.54641794886|-28.691854526884|-28.772783140939|-28.772783140939|-29.316149405045|-29.316149405045|-29.316149405045|-29.316149405045|-29.670856840975|-29.670856840975|-29.670856840975|-29.670856840975|-29.670856840975|-29.670856840975|-29.670856840975|-29.670856840975|-29.670856840975|-29.670856840975|-29.670856840975|-29.670856840975|-29.670856840975|-29.670856840975|-29.670856840975|-29.670856840975|-29.670856840975|-29.670856840975|-29.670856840975|-29.670856840975|-29.670856840975|-29.670856840975|-30.200185863582|27.011781849301|27.011781849301|27.011781849301|27.011781849301|27.011781849301|27.011781849301|27.011781849301|27.011781849301|27.011781849301|27.011781849301|27.011781849301|27.011781849301|27.011781849301||26.663091409908|26.2737116689|25.945050829466|25.945050829466|25.945050829466|25.177278644305|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.680487161489|-28.866393981842|25.608555535687|25.608555535687|25.608555535687|25.608555535687|25.608555535687|25.608555535687||25.608555535687|25.608555535687|25.608555535687|25.608555535687|25.608555535687|25.608555535687|25.608555535687|25.608555535687|25.608555535687|25.608555535687||25.608555535687|25.608555535687|25.442043704031|25.442043704031|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437||25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|25.069312047437|-28.593420855534|-28.593420855534|-28.593420855534|-28.593420855534|-28.608808899695|-28.608808899695|-28.608808899695|-28.608808899695|-28.608808899695|-29.030035980136|-29.030035980136|-29.030035980136|-29.030035980136|-29.030035980136|-29.030035980136|-29.030035980136||-29.030035980136|-29.030035980136|-29.030035980136|-29.030035980136|-29.030035980136|-29.030035980136|-29.030035980136|-29.030035980136|-29.030035980136|-30.019761411781|-31.37842882169|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199|-31.838727226199
02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE|-119.7646624363|-119.7646624363|-120.27141219119|-120.51666843603||-121.86407780328|-122.15064202059|-122.44048522123|-122.44048522123|-124.73360086159|-126.46955347808|-126.88283380702|-131.52368073149|-132.47713819392|119.41598297647|119.41598297647|119.41598297647|119.41598297647|119.41598297647|119.41598297647|119.41598297647|119.41598297647|119.41598297647|119.41598297647||119.41598297647|119.41598297647|119.41598297647|119.41598297647|119.41598297647|119.41598297647|119.41598297647|119.41598297647|119.41598297647|119.41598297647|119.41598297647||119.41598297647|119.41598297647|119.41598297647|119.41598297647|119.41598297647|119.41598297647|119.41598297647|119.41598297647|119.41598297647|119.41598297647|119.41598297647|119.41598297647|119.41598297647|119.41598297647|118.2777588797|113.77362197774|-125.27387587106|-125.27387587106|-125.27387587106|-125.27387587106|-125.27387587106|-125.27387587106|-125.27387587106|-125.27387587106||-125.27387587106|-125.27387587106|-125.27387587106|-125.27387587106|-125.27387587106|-125.27387587106|-125.27387587106|-125.27387587106|-125.27387587106|-125.27387587106|-125.27387587106|-125.27387587106|-125.27387587106|-125.27387587106|-125.27387587106|-125.27387587106|-125.27387587106|-129.56008578976|-135.46231684906|-140.34902811912|124.53369155861|124.53369155861|124.53369155861|124.53369155861|124.53369155861|124.53369155861|124.53369155861|124.20571407717|121.3869311483|-131.91870635078|-131.91870635078|-131.91870635078|-131.91870635078|-131.91870635078|120.18004641409|120.18004641409|120.18004641409|120.18004641409|120.18004641409|120.18004641409|120.18004641409|120.18004641409|118.8603250054|118.8603250054|118.8603250054|118.8603250054|118.8603250054|118.4859179951|118.48031840125|118.48031840125|118.48031840125|118.28448141725|116.77720937365|116.10964530965|114.49693705263|113.58936080944|113.58936080944|113.58936080944|113.58936080944|113.58936080944|113.58936080944|113.58936080944||113.58936080944|112.59484524209|108.79260936798|108.18077239722|108.18077239722|108.18077239722|108.18077239722|108.18077239722|108.18077239722|108.18077239722|108.18077239722|108.18077239722|106.50836054186|102.09817871893|99.723254996809|95.949453387296|-110.90565538955|-110.90565538955|-110.90565538955|-110.90565538955|-110.90565538955|-114.73627991756|103.28552049972|102.97347168765|99.570235744934|99.570235744934|98.761834317054|98.761834317054|96.4467005092|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659||-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-106.68956524659|-107.55873062135||97.000100486745|97.000100486745|97.000100486745|97.000100486745|97.000100486745|97.000100486745|97.000100486745|97.000100486745|97.000100486745|96.864790937623|96.864790937623|95.135460669906|95.135460669906|95.135460669906|95.135460669906|95.135460669906|95.135460669906||93.843584705173|93.843584705173|93.464205716251|93.032450541521|92.243276446688|92.131888803451|92.131888803451|92.131888803451|90.179876363508|89.442960567201|88.110800320157|88.110800320157|88.110800320157|88.110800320157|88.110800320157|87.289220339997|84.348918660324|-96.570562188965|-96.570562188965|-96.570562188965|-96.570562188965|-96.570562188965|-96.570562188965|-96.570562188965|-96.570562188965||-96.570562188965|-96.570562188965|-96.570562188965|-96.570562188965|-96.570562188965|-96.570562188965|-96.570562188965|-96.570562188965|-96.570562188965|-96.570562188965|-99.15849378193|-99.15849378193|-99.15849378193|-99.15849378193|-100.00216524342|-100.00216524342|-100.00216524342|-100.00216524342|-100.00216524342|-100.00216524342|-100.00216524342|-100.00216524342|-100.00216524342|-100.00216524342|-100.00216524342|-100.00216524342|-100.00216524342|-100.00216524342|-100.00216524342|-101.95522395482|-103.31198110914
02264|48376|/equities/amc-entertat-hld|R2000VALUE|-1.4698263809317|-1.5153626253465|-1.5443983345684|-1.5443983345684||-1.5628991869566|-1.5628991869566|-1.6121102535589|-1.6801224907088|-1.6901284100755|-1.6901284100755|-1.6901284100755|-1.6901284100755|-1.6901284100755|-1.6901284100755|-1.6901284100755|-1.7168094120802|-1.7475659739509|-1.760564226995|-1.760564226995|-1.760564226995|-1.760564226995|-1.760564226995|-1.760564226995||-1.760564226995|-1.760564226995|-1.760564226995|-1.760564226995|-1.760564226995|-1.760564226995|-1.760564226995|-1.8269703136448|-1.8269703136448|-1.8269703136448|-1.8269703136448||-1.8455225413115|-1.8933583834735|-1.9412961013479|-1.9412961013479||-1.9412961013479|-1.9608789293151|-2.0244654713053|-2.0802394745503|-2.1247104735015|-2.194400572207|-2.251556124319|-2.35506231479|-2.4450693096514|-2.4621020579669|-2.4621020579669|-2.4621020579669|-2.4621020579669|-2.4621020579669|-2.4621020579669|-2.4621020579669|-2.4621020579669|-2.4621020579669|-2.4621020579669||-2.4621020579669|-2.4621020579669|-2.4621020579669|-2.4621020579669|-2.4621020579669|-2.5067799780472|-2.5169777046424|-2.5544195981801|-2.6254662376841|-2.7382958710414|-2.7983482190096|-2.7983482190096|-2.7983482190096|-2.8553869402104|-2.8618691011335|-2.8618691011335|-2.8985104406683|-2.8985104406683|-2.8985104406683|-2.9461228278841|-3.0340253542491|-3.0694726121236|-3.0933029134857|-3.0964475958201|2.7236785863088|2.7236785863088|2.7236785863088|2.7236785863088|2.7236785863088|2.7236785863088|2.7236785863088|2.7236785863088|2.7236785863088|2.7236785863088|2.7236785863088|2.7236785863088|2.7236785863088|2.7236785863088|2.7236785863088|2.6819613831106|2.6819613831106|2.6819613831106|2.6819613831106|2.6819613831106|2.6819613831106|2.6819613831106|2.6819613831106|2.6819613831106|2.6460680847767|-2.9526757616203|-2.9526757616203|-2.9526757616203|-2.9526757616203|-2.9526757616203|-2.9526757616203|-2.9526757616203|-2.9526757616203|-2.9526757616203|-2.9526757616203|-2.9526757616203|-2.9932064500562|-3.0290349950517||-3.0874277607296|-3.1199197389124|-3.1437998455363|-3.1614303607976|-3.1614303607976|-3.1614303607976|-3.1614303607976|-3.1614303607976|-3.1614303607976|-3.1614303607976|-3.1614303607976|-3.1614303607976|-3.1614303607976|-3.1614303607976|-3.1614303607976|-3.1614303607976|-3.1614303607976|-3.1774781433781|-3.2644202409011|-3.2665780051794|-3.3084199278715|-3.3565776181622|-3.3878640811094|-3.4987378032614|3.0346674621744|3.0346674621744|3.0346674621744|3.0346674621744|3.0346674621744|3.0346674621744|3.0346674621744|2.8911002797946|2.8911002797946|2.8911002797946|2.8911002797946|2.8567782025717|-3.253577211659|-3.253577211659|-3.253577211659|-3.253577211659||-3.253577211659|-3.253577211659|-3.2861968313774|-3.389652697845|-3.389652697845|-3.389652697845|-3.4149969560069|-3.4149969560069|-3.4149969560069|-3.4877244214396||-3.5181159553904|-3.5779066149812|3.0778731915071|3.0778731915071|3.0778731915071|3.0778731915071|3.0778731915071|3.0778731915071|3.0778731915071|3.0778731915071|3.0778731915071|3.0778731915071|3.0778731915071|3.0778731915071|3.0778731915071|3.0778731915071|3.0778731915071||2.7323589824652|2.5909544917186|2.587467863466|2.587467863466|-2.9502093726681|-2.9502093726681|-2.9502093726681|-2.9502093726681|-2.9502093726681|-2.9502093726681|-2.9502093726681|-2.9502093726681|-2.9502093726681|-2.9502093726681|-2.9502093726681|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163||-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-2.9615191534163|-3.023354618086|-3.1076162439072|-3.1735569615589|-3.2175076956469|-3.2644529072133|-3.3227254778905|-3.3728984980572|-3.3728984980572|-3.3728984980572|-3.3728984980572|-3.3728984980572|-3.3728984980572|-3.3728984980572|-3.3728984980572|-3.3728984980572|-3.3728984980572|-3.4655316702512|-3.5189240764675|-3.5582489913368|-3.56305448939|-3.5911716877266
02265|39223|/equities/avis-budget|R2000VALUE|-115.81689619702|-121.10321908176|-126.18578182154|-126.18578182154||-126.18578182154|-126.18578182154|-126.18578182154|-126.18578182154|-126.18578182154|-126.18578182154|-126.18578182154|-126.18578182154|-126.18578182154|-126.18578182154|-126.49751786053|-127.34668529099|-128.91798387706|-130.0505361153|-132.01170577753|-134.54698695153|-134.54698695153|-134.54698695153|-134.54698695153||-135.27214416286|-135.27214416286|-135.27214416286|-138.07071287125|-138.85523925324|-139.83212852635|-139.83212852635|-139.83212852635|-140.61097163955|-140.61097163955|-140.61097163955||-140.61097163955|-141.88552919802|-143.84654740594|-143.84654740594||-143.84654740594|-143.84654740594|-143.84654740594|-143.84654740594|-143.84654740594|-143.84654740594|-143.84654740594|-143.84654740594|-148.3306022958|-148.3306022958|-148.3306022958|-148.3306022958|-148.3306022958|-148.3306022958|-148.3306022958|-148.3306022958|-148.3306022958|-148.3306022958|-148.3306022958||-148.3306022958|-148.3306022958|-148.3306022958|-148.3306022958|-148.3306022958|-148.3306022958|-148.3306022958|-153.22826219444|-153.98860515882|-153.98860515882|-153.98860515882|-153.98860515882|-153.98860515882|-153.98860515882|-153.98860515882|-153.98860515882|-153.98860515882|-153.98860515882|-155.71516550172|-161.84905134957|-161.97560508296|-162.88193470663|-162.88193470663|-162.88193470663|-162.88193470663|-162.88193470663|-162.88193470663|-162.88193470663|-162.88193470663|-162.88193470663|-162.88193470663|-162.88193470663|-162.88193470663|-162.88193470663|-164.36927885707|-164.36927885707|-166.48642152875|-168.28602042826|-169.20962588359|-169.20962588359|-169.20962588359|-169.20962588359|-169.20962588359|-169.20962588359|-169.20962588359|-169.20962588359|-169.20962588359|-169.20962588359|-169.20962588359|-169.20962588359|-169.20962588359|-169.20962588359|-170.59229553379|-170.59229553379|-170.59229553379|-170.59229553379|-170.59229553379|-170.59229553379|-170.59229553379|-170.59229553379|-170.59229553379|-170.59229553379||-170.59229553379|-170.59229553379|-170.59229553379|-170.59229553379|-170.59229553379|-170.59229553379|-170.59229553379|-171.36810014687|-177.59675982202|-177.59675982202|-177.59675982202|-177.59675982202|-177.59675982202|-177.59675982202|-177.59675982202|-181.77751586398|-183.76056806203|-185.55897163413|-189.91024127561|-193.98137956812|-196.23662467746|-202.66491080156|-209.90712304503|182.42711881788|182.42711881788|182.42711881788|182.42711881788|172.98957331083|169.59653151605|169.59653151605|169.59653151605|169.59653151605|168.3712478343|168.3712478343|164.81635789776|162.784845669|157.16129295796|156.40563363181|156.40563363181|156.40563363181||156.40563363181|156.40563363181|156.40563363181|156.40563363181|156.40563363181|156.40563363181|148.01439422089|137.8762595225|122.45479404139|118.2155173797||113.99390448669|112.10961574029|110.33283144989|110.33283144989|110.33283144989|110.33283144989|109.40781933631|109.40781933631|105.78526655594|105.78526655594|105.78526655594|105.78526655594|105.78526655594|105.78526655594|105.78526655594|105.78526655594|104.67001391958||101.07390310048|96.028129344108|96.028129344108|96.028129344108|91.477366293936|90.633046085602|88.187273377584|87.387210389427|87.1183756517|87.1183756517|87.1183756517|84.477593018517|84.477593018517|81.126773597912|80.239470325263|79.394356235698|77.112590455165|76.089985422576|76.089985422576|75.836650588208|74.055445911811|70.401051047032|67.850055379542|63.779506757162|60.790861893929||60.790861893929|60.790861893929|60.790861893929|60.790861893929|60.790861893929|60.790861893929|60.790861893929|60.790861893929|60.790861893929|60.790861893929|60.790861893929|60.790861893929|58.828737048349|58.434706136078|57.275226615634|54.614142125146|-74.056248801615|-74.056248801615|-74.056248801615|-74.056248801615|-74.056248801615|-74.056248801615|-74.056248801615|-75.305867886382|-75.305867886382|-75.305867886382|-79.022352774759|-81.975394760922|-86.265434622053|-87.308822180699|-89.205907108464
02266|20787|/equities/stag-industrial-inc|R2000VALUE|-40.557840440781|-40.557840440781|-40.557840440781|-40.557840440781||-40.557840440781|-40.908898081536|37.409467877632|37.409467877632|37.276317254121|37.276317254121|37.264241368036|36.976100239997|36.497072473065|-38.242693635666|-38.242693635666|-38.242693635666|-38.242693635666|-38.242693635666|-38.242693635666|-38.242693635666|-38.242693635666|-38.242693635666|-38.242693635666||-38.242693635666|-38.242693635666|-38.242693635666|-38.242693635666|-38.242693635666|-38.242693635666|-38.242693635666|-38.242693635666|-38.242693635666|-38.242693635666|-38.242693635666||-38.370870083397|-38.639854079955|-38.658577138803|-38.658577138803||-38.658577138803|-38.658577138803|-38.858973377967|-39.092470241944|-39.251369613384|-39.251369613384|-39.259298900736|-39.489429977785|-39.489429977785|37.72114381921|37.72114381921|37.72114381921|37.72114381921|37.72114381921|37.72114381921|37.72114381921|37.72114381921|37.72114381921|37.72114381921||37.72114381921|37.521910668873|37.412024988476|37.412024988476|37.412024988476|37.412024988476|37.412024988476|37.412024988476|37.412024988476|37.412024988476|37.412024988476|37.362249919379|36.954999893467|36.909326482198|36.909326482198|36.909326482198|36.909326482198|36.909326482198|36.909326482198|36.909326482198|36.909326482198|36.909326482198|36.909326482198|36.909326482198|36.722309245424|36.664979415858|36.664979415858|36.394976357315|35.752964312763|35.752964312763|35.364406275452|34.810305528227|34.810305528227|34.810305528227|34.810305528227|34.678305087679|34.678305087679|34.678305087679|-36.307872858578|-36.307872858578|-36.307872858578|-36.307872858578|-36.307872858578|-36.307872858578|-36.307872858578|-36.668796568815|-36.668796568815|-36.668796568815|-37.036023278705|35.124311779203|35.124311779203|35.124311779203|35.124311779203|35.124311779203|35.124311779203|35.124311779203|35.124311779203|35.124311779203|35.124311779203|34.87122559833|34.87122559833|34.87122559833||34.87122559833|34.759630924972|34.759630924972|34.4434475802|34.4434475802|34.213675700141|-36.471573665325|-36.471573665325|-36.471573665325|-36.471573665325|-36.526883138085|-36.526883138085|-36.526883138085|-36.526883138085|-36.538383074231|-36.768590193489|-36.768590193489|-36.768590193489|-36.768590193489|-36.768590193489|-36.768590193489|-36.886833435406|-37.249353592437|-37.249353592437|-37.249353592437|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017||35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017||35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|35.069535067017|34.892815062663|34.626739975767|34.097833736027|33.971548830232|33.757276944277|33.664745690724|33.664745690724|33.664745690724|33.449514046381|33.449514046381||33.449514046381|33.449514046381|33.449514046381|33.449514046381|33.262933562277|33.256038266286|32.897192194242|32.897192194242|32.897192194242|32.897192194242|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052||-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.798710072052|-34.939677569614|-35.855421858083|-36.482313394674|-36.482313394674|-36.482313394674|-36.482313394674|-36.482313394674|-36.482313394674|-36.482313394674|-36.482313394674|-36.482313394674|-36.839236630475|-37.466373431987|-37.546188582146|-37.546188582146|-37.546188582146|-37.546188582146|-37.735204575849|35.0177858142|35.0177858142|35.0177858142|34.945317139001|34.636317552573
02267|1170122|/equities/chesapeake-energy|R2000VALUE|-113.32427128009|-113.32427128009|-113.32427128009|102.14476610732||102.14476610732|102.14476610732|102.14476610732|102.14476610732|102.14476610732|102.14476610732|102.14476610732|102.14476610732|102.14476610732|102.14476610732|102.14476610732|101.62101614052|101.62101614052|101.62101614052|101.62101614052|100.71890790787|100.12623993956|100.12623993956|-108.18285001253||-108.18285001253|-109.5548313297|-110.5092574399|-112.06512984441|-112.06512984441|-112.60292052347|-114.09310896186|-114.09310896186|-114.09310896186|-114.40067442024|-116.77602850689||-117.29115145468|-117.29115145468|-117.29115145468|-117.29115145468|-117.6634979542|-118.40246497107|-118.40246497107|-118.40246497107|-118.72888295852|-118.72888295852|-118.72888295852|-118.72888295852|-121.63042108442|-123.89658272957|113.4989861146|113.4989861146|113.4989861146|113.4989861146|113.4989861146|112.06653771305|110.745031052|110.745031052|110.745031052|109.96283221815||108.15254626681|108.15254626681|108.15254626681|108.15254626681|108.15254626681|108.15254626681|108.15254626681|108.15254626681|108.15254626681|108.15254626681|107.90454817271|105.50385613414|102.31233496106|99.595978783637|99.544886535041|99.190012341995|98.521125350019|96.648711673634|-109.39794369463|-109.39794369463|-109.39794369463|-109.39794369463|-109.39794369463|-109.39794369463|-109.39794369463|-109.39794369463|-109.39794369463|-109.39794369463|-109.39794369463|-110.22578504944|100.62909789303|100.62909789303|100.62909789303|100.62909789303|100.62909789303|100.62909789303|100.61678765413|100.61678765413|100.44146381333|100.44146381333|99.929834247549|99.929834247549|99.148425924468|98.088808125576|96.313677119238|95.033530234211|92.39336373951|-100.57842920605|-100.57842920605|-100.57842920605|-100.57842920605|-100.57842920605|-100.57842920605|-100.57842920605|-100.57842920605|-100.57842920605|-100.57842920605|-100.57842920605|-100.57842920605|-100.57842920605|-100.57842920605|-100.57842920605||-100.57842920605|-100.57842920605|-100.57842920605|-100.57842920605|-100.57842920605|-100.57842920605|-100.57842920605|-100.57842920605|-100.57842920605|-101.87491796617|-102.92602155611|-104.32224441022|-104.66166279548|-105.53129463983|-107.10684875919|-107.10684875919|-107.10684875919|-107.10684875919|-107.10684875919|-107.10684875919|-107.10684875919|-107.10684875919|-107.10684875919|-107.10684875919|-107.10684875919|-107.69897500775|-107.69897500775|-107.69897500775|-110.31441202982|-113.59990534102|-113.67882349356|-113.67882349356|-113.67882349356|-113.67882349356|-113.67882349356|-113.67882349356|-113.67882349356|-114.29400764421|-116.86838802713|-117.76709624813||-118.74344159813|-119.6729925126|-122.58388073909|113.86937531953|113.86937531953|113.86937531953|113.86937531953|113.86937531953|113.86937531953|113.86937531953||112.08785682122|112.08785682122|112.08785682122|112.08785682122|112.08785682122|112.08785682122|112.08785682122|112.08785682122|112.08785682122|112.08785682122|112.08785682122|112.08785682122|111.33706384677|108.75168052239|108.75168052239|108.75168052239|108.75168052239||107.30534410862|107.30534410862|107.30534410862|106.16093752547|105.25152595745|105.25152595745|104.03947372687|103.07641074407|103.07641074407|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634||-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.59086953634|-112.79652406368|106.09975737513|106.09975737513|104.8736194922|104.12902199708|103.42752432252|102.78835921113|102.78835921113|101.70039680075|100.27869358735|100.27869358735|100.27869358735|98.871327513644|98.480360581023|94.815403171759|-104.18908400626|-104.18908400626|-104.18908400626|-104.18908400626|-104.18908400626|-104.18908400626|-105.59823336919
02268|17127|/equities/first-financial|R2000VALUE|101.02341334529|101.02341334529|101.02341334529|101.02341334529||101.02341334529|101.02341334529|101.02341334529|101.02341334529|101.02341334529|100.70170452537|99.258043209068|98.705877003131|97.28097882211|96.150807327029|95.513118896216|95.314349129809|95.314349129809|95.314349129809|95.314349129809|95.314349129809|95.261774013454|93.679746360707|93.498362364503||93.498362364503|93.140682659914|92.522733049667|92.522733049667|92.522733049667|92.522733049667|92.402576013365|92.402576013365|92.402576013365|92.402576013365|92.402576013365||92.402576013365|92.402576013365|92.402576013365|92.402576013365||92.402576013365|92.402576013365|92.402576013365|92.402576013365|92.402576013365|91.441195112642|91.233547429439|91.202550495329|89.995891982386|89.50266014875|87.809068646045|86.617301055692|86.388173640704|86.388173640704|86.388173640704|-91.731053426731|-91.731053426731|-91.731053426731|-91.731053426731||-91.731053426731|-91.731053426731|-91.731053426731|-91.731053426731|-91.731053426731|-91.731053426731|-91.731053426731|-93.178075782861|-93.178075782861|-93.178075782861|-93.178075782861|-93.178075782861|-93.178075782861|-93.178075782861|-94.115083050293|-94.512411212825|-94.512411212825|-94.512411212825|-94.512411212825|-95.667116482945|-96.381799415187|-97.108389222441|-98.02399098853|-98.575571245393|-100.12896494782|-100.96182830757|-100.96182830757|-100.96182830757|-100.96182830757|-102.50275471946|-102.88383562995|-102.88383562995|-102.88383562995|-104.17370650981|97.185855971213|97.185855971213|97.185855971213|97.185855971213|97.185855971213|97.185855971213|97.185855971213|97.185855971213|97.185855971213|97.185855971213|97.185855971213|97.185855971213|97.185855971213|97.185855971213|97.185855971213|97.185855971213|97.185855971213|97.185855971213|97.185855971213|97.185855971213|97.185855971213|97.185855971213|97.185855971213|97.185855971213|97.185855971213|96.059980298011|96.042259243737|96.042259243737||96.042259243737|95.535287675604|94.678650972297|93.561831073684|93.445922194501|92.260144669238|-98.984741445492|-98.984741445492|-98.984741445492|-98.984741445492|-98.984741445492|-98.984741445492|-98.984741445492|-98.984741445492|-98.984741445492|-99.1713857078|-99.800052315713|92.123679556647|92.123679556647|92.123679556647|92.123679556647|92.123679556647|92.123679556647|92.123679556647|92.123679556647|92.123679556647|92.123679556647|92.123679556647|92.123679556647|92.123679556647|92.123679556647|92.123679556647|92.123679556647|92.123679556647|92.123679556647|91.827136539872|91.827136539872|91.15435424435|91.15435424435|91.15435424435||91.15435424435|89.205950160688|87.019946623583|85.831606918727|85.549893968806|84.372048715205|-91.494694872691|-91.494694872691|-91.494694872691|-91.494694872691||-91.494694872691|-91.494694872691|-92.192838987689|-92.192838987689|85.419974477066|85.419974477066|85.419974477066|84.870525314823|84.29288240444|84.29288240444|84.29288240444|84.29288240444|84.29288240444|84.29288240444|84.29288240444|84.29288240444|84.29288240444||84.29288240444|84.29288240444|84.29288240444|84.29288240444|84.29288240444|84.29288240444|84.29288240444|84.29288240444|84.29288240444|84.29288240444|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652||-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-91.134504442652|-97.525841745227|-98.06040797751|-98.06040797751|-98.06040797751|-98.06040797751|-98.06040797751|-98.06040797751|-98.06040797751|-98.06040797751|-98.06040797751|-98.06040797751|-98.06040797751|-98.06040797751|-98.06040797751|-98.06040797751|-98.06040797751|-98.848508151823|-99.035565782977|-99.563408561761|-99.920177349575|-101.25491575083
02269|29717|/equities/valley-national-bancorp|R2000VALUE|12.710629108769|12.710629108769|12.710629108769|12.710629108769||12.710629108769|12.710629108769|12.710629108769|12.710629108769|12.710629108769|12.652087824457|12.326208848549|12.29884361646|11.790937311356|11.646712835562|11.646712835562|11.623465278723|11.623465278723|11.623465278723|11.623465278723|11.623465278723|11.623465278723|11.457001639621|11.457001639621||11.457001639621|11.457001639621|11.457001639621|11.457001639621|11.457001639621|11.457001639621|11.457001639621|11.37666903736|11.364332484835|11.364332484835|11.364332484835||11.364332484835|11.364332484835|11.364332484835|11.351008158086|11.351008158086|11.351008158086|11.351008158086|11.351008158086|11.28769521404|11.28769521404|11.180126451507|11.180126451507|11.180126451507|11.079585471699|11.074261310972|10.855290337048|10.802457609836|10.802457609836|10.709952927368|10.657141898227|10.607824985796|10.532583069596|10.429536792739|10.385040836316||10.359490267416|10.236377839667|10.211808908022|10.211808908022|10.211808908022|10.211808908022|10.211808908022|10.211808908022|10.211808908022|10.211808908022|10.211808908022|10.101924911003|10.101924911003|9.9327014034201|9.9327014034201|9.9327014034201|9.9327014034201|9.9327014034201|9.9327014034201|9.9327014034201|9.9327014034201|9.8550015517725|9.8550015517725|9.7041682213163|-10.919405043754|-10.919405043754|-10.919405043754|-10.919405043754|-10.919405043754|-11.176683386866|10.219856715094|10.219856715094|10.219856715094|10.219856715094|10.219856715094|10.219856715094|10.219856715094|10.219856715094|10.219856715094|10.219856715094|10.219856715094|10.219856715094|10.219856715094|10.219856715094|10.219856715094|10.219856715094|10.219856715094|10.219856715094|10.219856715094|10.147982133098|10.147982133098|10.147982133098|10.147982133098|10.147982133098|10.141974947836|10.141974947836|10.141974947836|10.029598910605|10.029598910605|9.9120543345199|9.8279040770584|9.8279040770584||9.8279040770584|9.7776707495642|9.7554678216458|9.6138530058862|9.5570593192843|9.2467329054704|9.1911265341617|9.1911265341617|9.1911265341617|9.1911265341617|9.1911265341617|9.1911265341617|9.1612516474037|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|9.0120246574824|8.9830829485196|8.9795366243012|8.9787103986896||8.9787103986896|8.5827785439135|8.3914201995666|-9.1631812235586|-9.1631812235586|-9.1631812235586|-9.1631812235586|-9.1631812235586|-9.1631812235586|-9.1631812235586||-9.1631812235586|-9.1631812235586|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543||8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4904538617543|8.4809307093007|8.4809307093007|8.4660336700394|8.444204565255|8.0035604860697|7.9845113650862|7.9577834552621|7.9577834552621|7.9577834552621|7.8857765668074|-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831||-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831|-8.8810525105831|-9.3995028785464|-9.5526183895936|-9.5526183895936|-9.5526183895936|-9.5538900224098|-9.5538900224098|-9.5538900224098|-9.5538900224098|-9.5538900224098|-9.5538900224098|-9.5538900224098|-9.5538900224098|-9.5538900224098|-9.5538900224098|-9.5538900224098|-9.5538900224098|-9.5538900224098|-9.5538900224098|-9.7136892044687|-9.8127658857398|-9.9205731830655
02270|48363|/equities/essent-group-ltd|R2000VALUE|-65.366316946664|-65.593962943465|-67.003104560059|-67.003104560059||-67.254837425198|61.569112655701|61.569112655701|61.569112655701|61.569112655701|61.569112655701|60.535680423381|-64.399177746441|-64.399177746441|-64.399177746441|-64.399177746441|-64.399177746441|-64.399177746441|-64.399177746441|-64.399177746441|-64.399177746441|-64.399177746441|-64.399177746441|-64.399177746441||-64.399177746441|-64.399177746441|-64.399177746441|-64.588819296787|-66.328688921343|63.175237335278|63.175237335278|63.175237335278|63.175237335278|63.175237335278|63.175237335278||63.175237335278|63.175237335278|63.174711507243|63.125786562409|63.064207257657|62.992049759456|62.992049759456|62.992049759456|62.992049759456|62.992049759456|62.125059730287|61.935066468711|61.573961318858|61.064953765745|60.460507880179|59.971094757067|59.971094757067|59.971094757067|59.971094757067|59.971094757067|59.971094757067|59.971094757067|59.971094757067|59.971094757067||59.971094757067|59.884548882364|58.986719056101|58.803022724756|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.20211337873|-62.346237858894|-63.279707918303|-63.602455573762|-64.415506633879|-64.68695140852|-64.80744696738|62.04038825273|62.04038825273|62.04038825273|62.04038825273|62.04038825273|62.04038825273|62.04038825273|62.04038825273|62.04038825273|61.180430891773|61.133336170388|61.133336170388|61.133336170388|61.133336170388|61.133336170388|61.133336170388|61.133336170388|61.133336170388|61.133336170388|60.51259751659|60.133384645887|60.133384645887||60.133384645887|60.133384645887|60.133384645887|60.133384645887|60.133384645887|59.811537995281|59.318938272899|59.318938272899|59.076707548156|59.076707548156|59.076707548156|59.076707548156|58.880233228488|58.253035691362|57.279206544141|55.535785337267|-58.783426852921|-58.783426852921|-58.783426852921|-58.783426852921|-58.783426852921|-58.783426852921|-58.844111183532|-58.844111183532|-58.844111183532|-58.844111183532|-58.844111183532|-58.844111183532|-58.844111183532|-58.844111183532|-58.880805993287|-58.880805993287|-58.880805993287|-59.301728169354|-59.653587677117|-59.666763043001|-61.185291846146|58.68482809053|58.68482809053|58.68482809053||58.68482809053|58.148922625714|58.148922625714|58.078953197755|58.078953197755|58.078953197755|58.078953197755|58.078953197755|57.124670482518|56.283657451428||56.283657451428|56.283657451428|56.283657451428|56.140434801088|56.140434801088|56.140434801088|56.140434801088|56.140434801088|56.140434801088|56.140434801088|56.140434801088|56.140434801088|56.140434801088|56.140434801088|56.140434801088|56.140434801088|56.140434801088||56.140434801088|56.140434801088|56.140434801088|56.140434801088|56.066594613378|55.981418784215|55.981418784215|55.981418784215|55.981418784215|55.831577071166|55.407779080161|55.407779080161|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874||-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.58996633874|-58.888853437223|55.271077618703|55.271077618703|55.271077618703|55.271077618703|55.271077618703|55.271077618703|54.531752782514|-57.718907529416|-57.718907529416|-57.718907529416|-57.718907529416|-57.718907529416|-57.718907529416|-57.718907529416|-57.718907529416|-57.718907529416|-57.718907529416|-58.619342360565|-58.906338385688|55.736320826761|55.736320826761
02271|29762|/equities/pdc-energy|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02272|24322|/equities/terreno-realty-corp|R2000VALUE|62.128512338415|62.128512338415|62.128512338415|62.128512338415||61.912648983676|61.912648983676|61.912648983676|61.912648983676|61.795167944916|61.527962603048|60.699403672169|59.850172154054|58.719524553321|58.719524553321|58.719524553321|58.719524553321|58.719524553321|58.719524553321|58.719524553321|58.719524553321|58.719524553321|58.611972149767|58.423976861594||58.423976861594|-62.122363669443|-62.122363669443|-62.122363669443|-62.122363669443|-62.122363669443|-62.122363669443|-62.122363669443|-62.122363669443|-62.122363669443|-62.122363669443||-62.94429313559|59.185590370871|59.185590370871|59.185590370871||59.185590370871|59.185590370871|59.185590370871|59.185590370871|59.185590370871|59.185590370871|59.185590370871|59.185590370871|59.185590370871|59.185590370871|59.185590370871|59.185590370871|59.185590370871|59.185590370871|59.071241026522|59.071241026522|59.071241026522|59.034863990767|59.034863990767||58.847346988236|58.59816393909|57.722405699196|57.433031867144|57.433031867144|57.433031867144|57.433031867144|57.433031867144|57.433031867144|57.433031867144|57.433031867144|57.373526447346|57.373526447346|-61.075824280694|-61.075824280694|-61.075824280694|-61.075824280694|-61.075824280694|-61.47091539272|57.978245863535|57.978245863535|57.978245863535|57.978245863535|57.978245863535|57.978245863535|57.978245863535|57.978245863535|57.64138299582|56.236275068006|56.236275068006|55.339582564532|55.339582564532|55.339582564532|55.339582564532|55.339582564532|55.339582564532|55.339582564532|55.339582564532|55.339582564532|55.339582564532|55.339582564532|55.339582564532|55.339582564532|55.339582564532|55.339582564532|55.339582564532|55.339582564532|55.159405884319|55.159405884319|55.159405884319|55.159405884319|55.128904843728|55.128904843728|55.128904843728|55.128904843728|55.128904843728|55.128904843728|55.128904843728|55.128904843728|54.484104533741|54.484104533741|54.484104533741||54.484104533741|54.484104533741|54.484104533741|54.14407769612|54.14407769612|53.1996373222|-57.222550099605|-57.222550099605|-57.222550099605|-57.222550099605|-57.271656216526|-57.271656216526|-57.271656216526|-57.271656216526|-57.271656216526|-58.191723281967|-58.567817427093|-58.567817427093|-58.567817427093|-58.567817427093|-58.97590756568|-59.48045333395|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766||-59.813362537766|-59.813362537766|-59.813362537766|-59.813362537766|-59.905879334344|-59.905879334344|-61.121530669413|56.409830647521|56.409830647521|56.409830647521||56.409830647521|56.409830647521|56.409830647521|56.409830647521|56.409830647521|56.409830647521|56.409830647521|55.83481235616|55.04201295765|-58.88279936736|-58.88279936736|-58.88279936736|-58.88279936736|-58.88279936736|-58.88279936736|-58.88279936736|-58.88279936736||-58.88279936736|-59.452831299494|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909||-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-60.610951293909|-61.015779351088|-61.945587209962|-66.072318664417|-67.192275662095|-67.192275662095|-67.192275662095|-67.192275662095|-67.716025027597|-67.716025027597|-67.716025027597|-67.773638682193|-68.279317172177|65.046681402415|65.046681402415|65.046681402415|65.046681402415|65.046681402415|65.046681402415|65.046681402415|65.046681402415|65.046681402415|65.046681402415|64.723535111977
02273|20737|/equities/cit-group-inc-(del)|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02274|20857|/equities/blackstone-mortgage|R2000VALUE|-20.138842848018|-20.138842848018|-20.138842848018|-20.138842848018||-20.138842848018|-20.138842848018|-20.138842848018|-20.138842848018|-20.138842848018|-20.138842848018|-20.138842848018|-20.138842848018|-20.138842848018|-20.138842848018|-20.138842848018|-20.138842848018|-20.138842848018|-20.138842848018|-20.138842848018|-20.177066787791|-20.177066787791|-20.177066787791|-20.177066787791||-20.177066787791|-20.177066787791|-20.177066787791|-20.177066787791|-20.177066787791|-20.177066787791|-20.177066787791|-20.177066787791|-20.191683504935|-20.191683504935|-20.191683504935||-20.191683504935|19.584785841354|19.584785841354|19.584785841354||19.584785841354|19.584785841354|19.584785841354|19.584785841354|19.584785841354|19.584785841354|19.584785841354|19.584785841354|19.584785841354|19.516017064395|19.208240624868|18.892490727595|18.789000119314|18.789000119314|18.737777592458|18.720309550803|18.526454615639|18.377637598967|18.377637598967||18.377637598967|17.991262566221|-18.866895193512|-18.866895193512|-18.866895193512|-18.866895193512|-18.866895193512|-18.866895193512|-18.866895193512|-18.866895193512|-18.866895193512|-18.866895193512|-18.866895193512|-18.866895193512|-18.866895193512|-18.866895193512|-18.866895193512|-18.866895193512|-18.866895193512|-18.866895193512|-18.866895193512|-18.866895193512|-18.866895193512|-18.866895193512|-18.866895193512|-18.866895193512|-18.866895193512|-18.866895193512|-18.914304939304|-18.949916120537|-18.949916120537|-18.949916120537|-18.949916120537|-18.949916120537|-19.240517665024|-19.322231149946|-19.322231149946|-19.322231149946|-19.322231149946|-19.322231149946|-19.322231149946|-19.322231149946|-19.604146798754|-19.617662359503|-19.725180547797|-19.923533988621|-20.097815911666|19.033601640399|19.033601640399|19.033601640399|19.033601640399|19.033601640399|19.033601640399|19.033601640399|19.033601640399|19.033601640399|19.033601640399|19.033601640399|19.033601640399|18.565162948696|18.547100200695|18.547100200695||18.547100200695|-19.54168773532|-19.54168773532|-19.54168773532|-19.54168773532|-19.54168773532|-19.54168773532|-19.54168773532|-19.54168773532|-19.54168773532|-19.54168773532|-19.54168773532|-19.54168773532|-19.54168773532|-19.54168773532|-19.54168773532|-19.54168773532|-19.54168773532|-19.54168773532|-19.54168773532|-19.54168773532|-19.54168773532|-20.141374544304|18.964082749144|18.964082749144|18.964082749144|18.964082749144|18.964082749144|18.964082749144|18.964082749144|18.964082749144|18.964082749144|18.964082749144|18.964082749144|18.964082749144|18.91565728219|18.91565728219|18.808290106739|18.808290106739|18.808290106739||18.808290106739|18.768045004581|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453||-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.812888867453|-19.820153614763|-19.845325465251|-19.845325465251|-19.845325465251|-19.845325465251||-19.845325465251|-19.845325465251|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763||-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.855439732763|-19.94323685365|-19.94323685365|-19.94323685365|-20.004597162726|-20.162996477024|-20.898328668692|19.835333046385|19.835333046385|19.835333046385|19.835333046385|19.835333046385|19.835333046385|19.835333046385|19.835333046385|19.835333046385|19.835333046385|19.672036048514|19.429484337284|19.320314087148|19.320314087148|19.320314087148|19.320314087148|19.320314087148|19.320314087148|19.320314087148|19.320314087148
02275|20843|/equities/agree-realty-corp|R2000VALUE|73.716382938851|73.716382938851|73.716382938851|73.716382938851||72.66487159357|72.455969488461|71.826636698333|71.687925765346|70.881608335852|70.881608335852|70.820676742527|-73.920124993163|-73.920124993163|-73.920124993163|-73.920124993163|-73.920124993163|-73.920124993163|-73.920124993163|-73.920124993163|-73.920124993163|-73.920124993163|-73.920124993163|-73.920124993163||-73.920124993163|-73.920124993163|-73.920124993163|-73.920124993163|-73.920124993163|-73.920124993163|-73.980335974505|-73.980335974505|-73.980335974505|-74.396154162092|-74.396154162092||-74.445383603644|-74.445383603644|-74.445383603644|-74.445383603644||-74.445383603644|-74.445383603644|-74.445383603644|-74.445383603644|-74.445383603644|-74.445383603644|-74.445383603644|-74.445383603644|-74.445383603644|-74.445383603644|-74.445383603644|-75.501537489971|-76.053653054855|-76.113269845633|-76.113269845633|-76.113269845633|-76.113269845633|-76.113269845633|-76.113269845633||-76.113269845633|-76.113269845633|-76.113269845633|-76.113269845633|-76.113269845633|-76.113269845633|-76.113269845633|-76.113269845633|-76.113269845633|-76.113269845633|-76.113269845633|-76.113269845633|-76.113269845633|-76.113269845633|-76.113269845633|-76.115884089704|-76.115884089704|72.406277014543|72.406277014543|72.406277014543|72.406277014543|72.406277014543|72.406277014543|72.406277014543|72.406277014543|72.406277014543|72.406277014543|72.406277014543|71.559755035826|70.947508172402|70.669453863975|70.124945380817|-73.033306327398|-73.033306327398|-73.033306327398|-73.033306327398|-73.033306327398|-73.145063840609|-73.427380818861|-73.427380818861|-73.427380818861|-73.427380818861|-73.632888754068|-73.632888754068|-73.632888754068|-73.807517113353|-73.9455495583|-73.9455495583|70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.960145546719||70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.960145546719|70.786550709191|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.617236938287|-74.982484011969|-75.706937666686||-75.706937666686|-76.003540325995|-76.257770091952|-76.257770091952|-76.506966412797|-77.105242849207|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657||-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657||-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-77.17224631657|-78.19694408167|73.222166411194|73.222166411194|73.222166411194|73.222166411194|73.222166411194|73.222166411194|73.222166411194|73.222166411194|73.222166411194|73.222166411194|73.222166411194|73.222166411194|73.222166411194|73.222166411194|73.222166411194|72.75063677986||72.75063677986|71.897093997615|70.728437673402|-77.176441912642|-77.176441912642|-77.176441912642|-77.176441912642|-77.176441912642|-77.536606211123|73.605925035065|73.605925035065|73.605925035065|73.605925035065|73.605925035065|72.662705335227|72.662705335227|72.662705335227|72.662705335227|72.662705335227|72.662705335227|72.662705335227|72.662705335227|72.662705335227|72.594668186602|72.465701975865|72.465701975865|72.465701975865|72.465701975865|72.465701975865|71.379668675576|70.708282037901
02276|39163|/equities/healthcare-realty-trust|R2000VALUE|17.111819959168|17.111819959168|17.111819959168|17.111819959168||16.952022261625|16.561413123878|-17.47228715826|-17.47228715826|-17.47228715826|-17.47228715826|-17.47228715826|-17.47228715826|-17.47228715826|-17.532486155867|-17.532486155867|-17.532486155867|-17.544984609153|-17.630402400157|-17.630402400157|-17.630402400157|-17.630402400157|-17.630402400157|-17.630402400157||-17.630402400157|-17.630402400157|-17.630402400157|-17.630402400157|-17.630402400157|-17.630402400157|-17.630402400157|-17.630402400157|-17.630402400157|-17.630402400157|-17.630402400157||-17.630402400157|-17.630402400157|-17.630402400157|-17.630402400157||-17.630402400157|-17.630402400157|-17.777502512558|-17.954447507443|-18.136052502064|-18.152219732714|-18.152219732714|-18.152219732714|-18.152219732714|-18.152219732714|-18.152219732714|-18.152219732714|-18.182188519849|-18.373215155485|-18.537273359169|-18.62284865907|-18.62284865907|-18.62284865907|-18.62284865907||-18.62284865907|-18.62284865907|-18.62284865907|-18.62284865907|-18.62284865907|-18.62284865907|-18.62284865907|-18.62284865907|-18.62284865907|-18.62284865907|-18.62284865907|-18.62284865907|-18.62284865907|-18.62284865907|-18.62284865907|-18.62284865907|-18.62284865907|-18.62284865907|-18.697610384129|-18.750956117999|-18.901061442044|17.817822782555|17.817822782555|17.817822782555|17.801011743446|17.801011743446|17.801011743446|17.801011743446|17.508225334166|17.508225334166|17.508225334166|17.508225334166|17.508225334166|17.508225334166|17.508225334166|17.508225334166|17.508225334166|17.508225334166|17.508225334166|17.508225334166|17.508225334166|17.508225334166|17.508225334166|17.508225334166|17.508225334166|17.508225334166|17.508225334166|17.508225334166|17.508225334166|17.508225334166|17.508225334166|17.508225334166|17.508225334166|17.508225334166|17.508225334166|17.508225334166|17.403029005261|17.210865383382|17.001516003339|16.614740948907|16.469155952921|16.456056656649||16.456056656649|16.311173613657|16.238804587379|16.127837879409|16.086207635921|16.017731092287|15.694145200333|15.688746038737|15.688746038737|15.688746038737|15.688746038737|15.688746038737|15.688746038737|15.688746038737|15.688746038737|15.688746038737|15.688746038737|15.688746038737|15.587771909835|15.387524835934|14.7916182897|-16.430689390955|-16.688381252536|-16.688381252536|-16.809293300644|15.679595727839|15.679595727839|15.679595727839|15.498995007319|15.402123979632|15.402123979632|15.219848854746|15.219848854746|15.219848854746|15.219848854746|15.219848854746|15.219848854746|15.04122006386|14.952047136987|14.952047136987||14.952047136987|14.86687804883|14.86687804883|14.682652492981|14.682652492981|14.682652492981|14.641299154117|14.641299154117|14.463110130975|14.267344282677||14.151771808786|-14.988532511539|-14.988532511539|-14.988532511539|-14.988532511539|-14.988532511539|-14.988532511539|-14.988532511539|-14.988532511539|-14.988532511539|-15.118187618043|-15.118187618043|-15.225764274361|-15.34724312595|-15.34724312595|-15.34724312595|-15.34724312595||-15.34724312595|-15.411658719419|-15.707141143777|-15.707141143777|-15.707141143777|-15.707141143777|-15.707141143777|-15.707141143777|-16.017934515187|-16.226593920598|-16.430842357235|-16.430842357235|-16.430842357235|-16.430842357235|-16.430842357235|-16.604728718458|-16.604728718458|-16.604728718458|-16.70414301627|-16.705606510047|-16.705606510047|-16.705606510047|-16.705606510047|-16.705606510047|-16.705606510047||-16.705606510047|-16.705606510047|-16.705606510047|-16.705606510047|-16.705606510047|-16.705606510047|-16.705606510047|-16.814407138696|-16.948607741319|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619|16.060842370619
02277|17176|/equities/selective-insurance|R2000VALUE|82.823123574202|82.823123574202|82.823123574202|82.823123574202||82.823123574202|82.823123574202|82.823123574202|82.823123574202|82.823123574202|82.823123574202|81.725136253508|80.610151155428|78.175447949255|-85.48806825691|-85.48806825691|-85.48806825691|-85.48806825691|-85.48806825691|-85.48806825691|-85.48806825691|80.070955506667|80.070955506667|80.070955506667||80.070955506667|80.070955506667|80.070955506667|80.070955506667|80.070955506667|80.070955506667|80.070955506667|80.070955506667|80.070955506667|80.070955506667|80.070955506667||80.070955506667|80.070955506667|80.070955506667|80.070955506667|80.070955506667|80.070955506667|80.070955506667|79.386894057972|78.622934366578|78.319878500163|77.342667175068|77.113521762174|76.306186905959|76.306186905959|-81.5104476285|-81.5104476285|-81.5104476285|-81.5104476285|-81.5104476285|-81.5104476285|-81.5104476285|-81.5104476285|-81.5104476285|-81.5104476285||-81.5104476285|-81.5104476285|-81.5104476285|-81.5104476285|-81.5104476285|-81.5104476285|-81.5104476285|-81.5104476285|-81.5104476285|-81.5104476285|-81.5104476285|-81.5104476285|-81.5104476285|-81.5104476285|-81.5104476285|-81.5104476285|-81.5104476285|-81.579107001095|-82.170119924312|-82.771798525657|-82.87699742936|-83.248889559098|-84.633764074453|-84.747233282867|-84.802540765143|79.59813203478|79.59813203478|79.59813203478|79.59813203478|79.59813203478|79.59813203478|79.59813203478|79.59813203478|79.59813203478|79.59813203478|79.59813203478|79.384023191312|79.384023191312|77.966133861386|76.443400512315|-81.398236898364|-81.398236898364|-81.398236898364|-81.398236898364|-81.398236898364|-81.398236898364|-81.398236898364|-81.398236898364|-81.398236898364|-81.398236898364|-81.398236898364|-81.398236898364|-82.279401342149|-82.279401342149|-82.279401342149|-82.279401342149|-82.533373890173|-82.533373890173|-82.533373890173|-82.533373890173|-82.533373890173|-82.533373890173||-82.533373890173|-82.533373890173|-82.533373890173|-82.533373890173|-82.533373890173|-82.533373890173|-82.533373890173|-82.533373890173|-82.533373890173|-82.533373890173|-83.99708160852|-84.896497614898|-84.896497614898|-84.896497614898|-85.396661422559|-85.89684809348|-86.645385939777|-87.124875182244|-87.512081484367|-87.936205497903|-88.017452892906|-88.819878475957|-88.819878475957|-88.819878475957|-88.819878475957|-88.819878475957|-89.321530758333|84.022125295233|84.022125295233|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662||-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662|-90.397226627662||-90.397226627662|-90.397226627662|-91.173587278077|-91.740789470352|-91.930874357927|-92.180692154288|-92.201504605319|-92.201504605319|-92.201504605319|-92.201504605319|-92.201504605319|-92.201504605319|-92.201504605319|-92.201504605319|-92.201504605319|-92.201504605319|-92.201504605319||-92.201504605319|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881||-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|-92.446298593881|85.33541782942|85.33541782942|85.33541782942|85.271810185352|85.271810185352|85.095902799941|85.017947911528|83.862441327072|83.573268548093|83.400855637746|82.50789345763|82.325643846966|81.819671124856|81.228525659156|80.624284481432|80.624284481432|80.624284481432|80.624284481432|80.624284481432|80.624284481432|80.624284481432|80.624284481432
02278|17428|/equities/united-bankshares|R2000VALUE|42.455757012176|42.455757012176|42.455757012176|42.455757012176||42.455757012176|42.455757012176|42.455757012176|42.455757012176|42.455757012176|42.455757012176|41.719856385596|41.719856385596|40.54734010631|40.231020500713|40.231020500713|40.231020500713|40.231020500713|40.231020500713|40.231020500713|40.231020500713|40.231020500713|38.902800191833|38.861541670283||38.861541670283|38.498935613058|38.252287545337|38.252287545337|38.252287545337|38.252287545337|37.917683175113|37.917683175113|37.917683175113|37.917683175113|37.917683175113||37.917683175113|37.917683175113|37.917683175113|37.917683175113|37.917683175113|37.917683175113|37.917683175113|37.917683175113|37.811659051593|37.811659051593|37.811659051593|37.601924709842|37.601924709842|37.539784895987|37.539784895987|36.658652080001|36.400168486106|36.27240760643|36.136009511227|36.045567734235|35.787574378642|35.521192753749|35.348948476023|35.348948476023||35.348948476023|35.13688447443|-37.573572948252|-37.573572948252|-37.573572948252|-37.573572948252|-37.573572948252|-37.839389776332|-37.839389776332|-37.839389776332|-37.839389776332|-37.839389776332|-37.839389776332|-37.839389776332|-37.839389776332|-37.839389776332|-37.839389776332|-37.839389776332|-37.839389776332|-37.839389776332|-37.839389776332|-37.839389776332|-37.839389776332|-37.839389776332|-37.839389776332|-37.839389776332|-37.839389776332|-37.839389776332|-37.839389776332|-37.873045575997|-38.159736410772|-38.159736410772|-38.159736410772|-38.853039600226|36.434760125552|36.434760125552|36.434760125552|36.434760125552|36.434760125552|36.434760125552|36.434760125552|36.434760125552|36.434760125552|36.434760125552|36.434760125552|36.434760125552|36.434760125552|36.434760125552|36.434760125552|36.434760125552|36.434760125552|36.434760125552|36.434760125552|36.434760125552|36.434760125552|36.434760125552|36.434760125552|36.434760125552|36.434760125552|36.427171880142|36.427171880142|36.427171880142||36.427171880142|36.389070041553|36.389070041553|36.143411326823|36.1012915245|35.618654952149|35.189719399395|35.189719399395|35.189719399395|35.189719399395|35.189719399395|35.189719399395|35.159129893981|-37.198230409165|-37.198230409165|-37.198230409165|-37.198230409165|-37.198230409165|-37.198230409165|-37.198230409165|-37.198230409165|-37.829145907847|-38.385162458915|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109|36.189461306109||36.189461306109|35.491069559006|34.858687034082|-36.82203463057|-36.82203463057|-36.82203463057|-36.82203463057|-36.82203463057|-36.82203463057|-36.82203463057||-36.82203463057|-36.840036588016|-37.324728466646|-37.324728466646|35.253607352268|35.253607352268|35.253607352268|35.253607352268|35.253607352268|35.253607352268|35.253607352268|35.253607352268|35.253607352268|35.253607352268|35.253607352268|35.253607352268|35.253607352268||35.253607352268|35.253607352268|35.253607352268|35.253607352268|34.951908609616|34.951908609616|34.857943982269|34.609381431105|34.375287095414|34.375287095414|33.081428995515|33.042420377096|32.5049111995|32.321989725757|32.321989725757|31.977766989258|31.177518419189|30.985704690552|30.985704690552|30.985704690552|30.985704690552|30.985704690552|30.985704690552|-34.164510934019|-34.164510934019||-34.164510934019|-34.164510934019|-34.164510934019|-34.164510934019|-34.164510934019|-34.164510934019|-34.164510934019|-34.164510934019|-34.164510934019|-34.164510934019|-35.833068230046|-36.540354360357|-36.560392606275|-36.589603675755|-36.685070578692|-36.685070578692|-36.685070578692|-36.685070578692|-36.685070578692|-36.685070578692|-36.685070578692|-36.685070578692|-36.685070578692|-36.685070578692|-36.685070578692|-36.687684620896|-36.687684620896|-36.897148544566|-37.202110324719|-37.503731447699|-37.609379351406
02279|943117|/equities/lendingclub-corp|R2000VALUE|-18.4985416713|-18.4985416713|-18.4985416713|-18.4985416713||-18.560601956606|-18.650301629229|-18.650301629229|-18.650301629229|-18.650301629229|-18.650301629229|-18.650301629229|-19.110057228057|-19.670064468349|-19.861855483307|-19.861855483307|-20.629283772854|18.904143267497|18.904143267497|18.904143267497|18.729005508492|18.729005508492|18.419581268154|18.419581268154||18.419581268154|18.22166537935|18.22166537935|18.22166537935|18.22166537935|18.22166537935|18.22166537935|18.21821410281|18.21821410281|18.21821410281|18.21821410281||18.21821410281|18.21821410281|18.21821410281|18.21821410281||18.21821410281|18.21821410281|18.21821410281|18.21821410281|18.21821410281|18.21821410281|18.21821410281|18.21821410281|18.21821410281|18.21821410281|17.393279448994|17.393279448994|17.393279448994|17.393279448994|17.206698726557|16.467998423998|16.114902830592|-18.336169133455|-18.336169133455||-18.336169133455|-18.336169133455|-18.336169133455|-18.336169133455|-18.336169133455|-18.336169133455|-18.684077300265|-19.270641050553|16.324482896814|16.324482896814|16.324482896814|16.324482896814|16.324482896814|16.254923900308|16.254923900308|16.254923900308|16.135154295298|16.135154295298|16.135154295298|16.135154295298|16.135154295298|16.135154295298|16.135154295298|16.135154295298|16.135154295298|14.465946162596|14.465946162596|-16.701137391881|-16.701137391881|-16.701137391881|-16.701137391881|-16.701137391881|-16.701137391881|-16.701137391881|-16.701137391881|-16.701137391881|-16.701137391881|-16.701137391881|-16.850685852717|-16.954428586641|-17.181253920307|-17.542615531009|15.911976876762|15.911976876762|15.911976876762|15.911976876762|15.911976876762|15.911976876762|15.896362480087|15.817530191125|15.488967617553|15.451925268707|15.451925268707|15.451925268707|15.451925268707|15.451925268707|15.451925268707|15.451925268707|15.451925268707|15.451925268707|15.451925268707|15.451925268707||15.451925268707|15.220139387512|14.757876585218|14.537640993566|14.32960207459|14.273660093827|14.273660093827|14.273660093827|14.273660093827|14.273660093827|14.273660093827|14.273660093827|14.273660093827|14.273660093827|14.273660093827|14.273660093827|14.273660093827|14.273660093827|14.273660093827|14.273660093827|14.273660093827|14.273660093827|14.273660093827|12.133782112414|12.133782112414|12.133782112414|12.133782112414|11.968090865143|11.835729571928|11.835729571928|11.808827317147|11.745597270229|11.732217502024|11.732217502024|11.732217502024|11.732217502024|11.595242287744|11.502396930179|11.470780912197|11.470780912197||11.470780912197|11.191979001138|11.025961078947|11.025961078947|10.85995718036|10.663841099584|10.536489746133|10.266100377021|10.01617314955|10.01617314955||10.013525514034|9.9928697226585|9.9928697226585|9.9928697226585|9.9928697226585|9.9928697226585|9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762||9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762|9.8501551130762|9.8485551917277|9.73497275111|9.2674169677874|9.2674169677874|9.2674169677874|9.2674169677874|9.2674169677874|9.2674169677874|9.2674169677874|9.2674169677874|9.2674169677874|9.097459821836|9.097459821836|8.5805216684781|-10.651481169234|-10.651481169234|-10.651481169234||-10.651481169234|-10.651481169234|-10.651481169234|-10.651481169234|-10.651481169234|-10.651481169234|-10.651481169234|-10.651481169234|-10.651481169234|-10.651481169234|-11.520535117796|-11.745918932835|-11.745918932835|-11.745918932835|-12.188799212685|-12.414776879672|-12.441332533308|-12.441332533308|-12.441332533308|-12.441332533308|-12.441332533308|-12.441332533308|-12.441332533308|-12.441332533308|-12.441332533308|-12.441332533308|-12.441332533308|-12.441332533308|-12.612591746061|-13.08982430852|-13.572582895629
02280|20942|/equities/radian-group-inc|R2000VALUE|-34.477768794086|-34.477768794086|-34.477768794086|-34.477768794086||-34.477768794086|-34.477768794086|-34.477768794086|-34.477768794086|-34.477768794086|-34.477768794086|-34.477768794086|-34.477768794086|-34.477768794086|-35.008076446351|-35.025638758139|-35.151318314|-35.151318314|-35.151318314|-35.151318314|-35.151318314|-35.151318314|-35.151318314|-35.151318314||-35.151318314|-35.151318314|-35.151318314|-35.80729882179|-36.91200041173|34.887734184739|34.887734184739|34.887734184739|34.887734184739|34.887734184739|34.887734184739||34.887734184739|34.887734184739|34.887734184739|34.887734184739||34.887734184739|34.854333411849|34.669571361964|34.669571361964|34.669571361964|34.269904360881|34.269904360881|33.989893208732|33.657316819856|33.657316819856|33.657316819856|33.657316819856|33.657316819856|33.657316819856|33.657316819856|33.657316819856|33.657316819856|33.608353634034|33.608353634034||33.608353634034|33.264282459853|33.097769023542|33.097769023542|33.097769023542|33.097769023542|33.097769023542|33.097769023542|33.097769023542|33.097769023542|33.097769023542|32.967521722189|32.389467512095|-35.087286035402|-35.087286035402|-35.087286035402|-35.087286035402|-35.087286035402|-35.087286035402|-35.087286035402|-35.087286035402|-35.087286035402|-35.087286035402|-35.087286035402|-35.087286035402|-35.087286035402|-35.087286035402|-35.087286035402|-35.087286035402|-35.129761422324|-35.379164489274|-35.379164489274|-35.379164489274|-35.766572299009|-36.032579755789|-36.620924154924|-36.84880380278|-37.024225125105|-37.20302760313|-37.327533162414|35.176571298682|35.176571298682|35.176571298682|35.176571298682|35.176571298682|35.176571298682|35.176571298682|35.176571298682|35.176571298682|35.170635674887|33.953632313747|33.953632313747|33.953632313747|33.953632313747|33.953632313747|33.953632313747|33.953632313747|33.953632313747|33.953632313747|33.60792579335|33.474612145177|33.474612145177||33.474612145177|33.474612145177|33.474612145177|33.474612145177|33.474612145177|33.474612145177|33.339561209372|33.339561209372|33.339561209372|33.339561209372|33.339561209372|33.339561209372|33.246178663761|-34.714110885095|-34.714110885095|-34.714110885095|-34.714110885095|-34.714110885095|-34.714110885095|-34.714110885095|-34.765013065396|-34.765013065396|-35.203223721724|-35.203223721724|-35.203223721724|-35.417470632373|-35.639967479506|-35.856741603913|-35.856741603913|-35.856741603913|-35.856741603913|-35.856741603913|-35.856741603913|-36.117714192563|-36.117714192563|-36.117714192563|-36.846903988712|34.539050580499|34.539050580499|34.539050580499||34.539050580499|34.508826732417|34.508826732417|34.508826732417|34.508826732417|34.508826732417|34.508826732417|34.508826732417|33.383139610047|32.784322314522||32.622235167693|32.622235167693|32.622235167693|32.293038117302|32.093073530836|32.093073530836|32.093073530836|32.093073530836|32.093073530836|32.093073530836|32.093073530836|32.093073530836|32.093073530836|32.093073530836|32.093073530836|32.093073530836|32.093073530836||32.093073530836|32.093073530836|32.093073530836|32.093073530836|32.093073530836|32.087858910741|31.538620765891|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329||-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.027988445329|-34.208874503293|31.821943434768|31.821943434768|31.41091208458|31.41091208458|31.41091208458|31.41091208458|-33.25276245389|-33.25276245389|-33.25276245389|-33.25276245389|-33.25276245389|-33.25276245389|-33.25276245389|-33.25276245389|-33.25276245389|-33.25276245389|-33.25276245389|-33.733076393923|-33.733076393923|-33.733076393923|-33.733076393923
02281|39246|/equities/portland-general|R2000VALUE|50.420052390024|50.420052390024|50.420052390024|50.420052390024||50.420052390024|49.686457374278|48.786106244926|48.770711310231|48.770711310231|48.770711310231|48.770711310231|48.516068758262|48.055354769244|48.018727072095|47.851589799375|47.851589799375|47.851589799375|47.851589799375|47.851589799375|47.851589799375|47.851589799375|47.733430889415|47.132576159226||-49.701750582732|-49.701750582732|-49.701750582732|-49.701750582732|-49.701750582732|-49.701750582732|-49.701750582732|-49.701750582732|-49.701750582732|-49.701750582732|-49.701750582732||-49.701750582732|-49.701750582732|-49.701750582732|-49.701750582732||-49.701750582732|-49.701750582732|-49.701750582732|-50.092399325966|-50.092399325966|-50.092399325966|-50.092399325966|-50.092399325966|-50.092399325966|-50.092399325966|-50.113779826296|-50.631310987619|-50.719399929209|48.443985499426|48.443985499426|48.443985499426|48.443985499426|48.443985499426|48.443985499426||48.108870971517|47.847581552319|47.847581552319|47.847581552319|47.847581552319|47.847581552319|47.847581552319|47.847581552319|47.847581552319|47.847581552319|47.490923853773|46.880472576241|45.716806848425|45.537595598321|45.275940621805|44.926944640954|44.790611377115|44.609628059789|44.609628059789|44.609628059789|44.609628059789|44.609628059789|44.609628059789|44.224318983736|43.673975311587|43.45219605374|43.206050373975|43.079778540867|42.5530862419|42.372317800719|42.189790854375|42.189790854375|42.189790854375|42.189790854375|42.189790854375|41.981695263376|41.981695263376|41.859476885974|41.859476885974|41.859476885974|41.859476885974|41.859476885974|41.746144014912|41.746144014912|41.746144014912|41.746144014912|41.178770390172|41.068635241874|41.004592754982|40.846597198658|40.846597198658|40.846597198658|40.846597198658|40.846597198658|40.846597198658|40.846597198658|40.846597198658|40.846597198658|40.846597198658|40.80209141223|40.80209141223|40.80209141223||40.80209141223|40.80209141223|40.72087659045|40.72087659045|40.72087659045|40.72087659045|40.72087659045|40.72087659045|40.713124930334|40.713124930334|40.713124930334|40.713124930334|40.713124930334|40.299026581394|40.269047707833|40.269047707833|40.269047707833|40.235607326602|40.013452729224|39.563837060927|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371||-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.006190921371|-42.158487380233|-42.158487380233|-42.158487380233||-42.158487380233|-42.158487380233|-42.833873391909|-43.057962280702|-43.057962280702|-43.057962280702|-43.057962280702|-43.057962280702|-43.373571243762|-43.416745758586|-43.534714231547|-43.534714231547|-43.534714231547|-43.534714231547|-43.534714231547|-43.534714231547|-43.534714231547||-43.534714231547|-43.534714231547|-43.534714231547|-43.534714231547|-43.534714231547|-43.534714231547|-43.534714231547|-43.534714231547|-44.470766917998|-44.470766917998|-44.470766917998|-44.470766917998|-44.470766917998|-44.470766917998|-44.470766917998|-44.470766917998|-44.470766917998|-44.470766917998|-44.470766917998|-44.470766917998|-44.743881109296|-44.743881109296|-44.743881109296|-44.743881109296|-44.743881109296||-44.743881109296|-44.743881109296|-44.743881109296|-44.743881109296|-44.743881109296|-44.743881109296|-44.743881109296|-44.743881109296|-44.743881109296|-45.255372136292|-45.255372136292|-45.255372136292|-45.255372136292|-45.255372136292|-45.255372136292|-45.255372136292|-45.255372136292|-45.269856021865|42.696299575166|42.696299575166|42.696299575166|42.696299575166|42.696299575166|42.696299575166|42.696299575166|42.696299575166|42.696299575166|42.696299575166|42.696299575166|42.696299575166|42.696299575166
02282|20539|/equities/kite-realty-group-trust|R2000VALUE|24.177103826197|23.942535378795|23.942535378795|23.912261197149||23.51696440884|23.51696440884|23.51696440884|23.467382492468|23.467382492468|23.467382492468|23.054868660421|22.655132781632|-24.126917695078|-24.126917695078|-24.126917695078|-24.126917695078|-24.126917695078|-24.126917695078|-24.372120561758|23.13637494441|23.13637494441|23.13637494441|23.13637494441||23.13637494441|23.13637494441|23.13637494441|23.13637494441|23.13637494441|23.13637494441|23.13637494441|23.13637494441|23.13637494441|23.13637494441|23.13637494441||23.13637494441|23.13637494441|23.072916448074|22.985740807274||22.859711914834|22.699678294722|22.666588325041|22.586745426411|22.586745426411|22.4299940239|22.286659149175|22.262333026468|22.025492896569|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382||21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.779975182382|21.695529256229|21.633642710982|21.53738078998|-22.784577166683|-22.784577166683|-22.784577166683|-22.784577166683|-22.784577166683|-22.784577166683|-22.961196461923|-22.985845205831|21.984254501219|21.984254501219|21.984254501219|21.984254501219|21.984254501219|21.984254501219|21.984254501219|21.984254501219|21.984254501219|21.984254501219|21.984254501219|21.984254501219|21.984254501219|21.984254501219|21.984254501219|21.984254501219|21.984254501219|21.984254501219|21.984254501219|21.984254501219|21.984254501219|21.984254501219|21.984254501219|21.984254501219|21.653060433992|21.3611241301|21.3611241301||21.27291541189|21.140460704102|21.058844696961|20.973312249675|20.973312249675|20.973312249675|-22.628677086408|-22.628677086408|-22.628677086408|-22.628677086408|-22.628677086408|-22.628677086408|-22.628677086408|-22.628677086408|-22.682142686375|-22.737658023313|-23.161286247522|-23.286088185097|-23.286088185097|-23.286088185097|-23.507319667367|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412||21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.882446359412|21.626329500163|-22.835664494761||-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761|-22.835664494761||-22.835664494761|21.489748704217|21.489748704217|21.489748704217|21.489748704217|21.489748704217|21.489748704217|21.489748704217|21.489748704217|21.489748704217|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364||-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.511833026364|-22.646480377465|-22.966645779378|-23.17723123588|-23.17723123588|-23.17723123588|-23.17723123588|-23.17723123588|-23.17723123588|-23.17723123588|-23.17723123588|-23.17723123588|-23.17723123588|-23.17723123588|-23.17723123588|-23.17723123588|-23.17723123588|-23.17723123588|-23.303311157644|-23.518124051028|-23.820005210277|-23.820005210277|-23.820005210277|-23.820005210277
02283|17446|/equities/umb-financial-corp|R2000VALUE|124.52052328236|124.52052328236|124.52052328236|124.52052328236||124.52052328236|124.52052328236|124.52052328236|124.52052328236|124.52052328236|124.19641560589|120.68371485643|119.31834219751|118.16872404745|117.40308540594|117.40308540594|117.40308540594|117.40308540594|117.40308540594|117.40308540594|117.40308540594|117.40308540594|115.03231947434|114.41828897868||114.41828897868|114.19273662282|114.19273662282|114.19273662282|114.19273662282|114.19273662282|113.58804087852|112.66226657469|112.58972409148|112.58972409148|112.58972409148||112.58972409148|112.58972409148|112.58972409148|112.58972409148||112.58972409148|112.58972409148|112.21774771897|112.00802658478|112.00802658478|110.47947277934|110.31052403881|110.26484016988|110.26484016988|110.26484016988|106.85310661172|106.85310661172|106.79206330881|106.45423611122|106.26581476482|103.68208993846|-112.48612949904|-112.48612949904|-112.48612949904||-112.48612949904|-112.48612949904|-112.48612949904|-112.48612949904|-112.48612949904|-112.48612949904|-112.48612949904|-114.49847806887|-115.68762462374|-115.68762462374|-115.68762462374|-115.68762462374|-115.68762462374|-115.68762462374|-115.68762462374|-115.68762462374|-115.68762462374|-116.16688136991|-116.16688136991|-119.57264730595|-120.13052769055|-120.13052769055|-120.13052769055|-120.13052769055|-120.13052769055|-120.13052769055|-120.13052769055|-120.13052769055|-120.13052769055|-123.69614643907|-124.15079512484|-124.15079512484|-124.15079512484|-125.33255232581|115.50473282285|115.50473282285|115.50473282285|115.50473282285|115.50473282285|115.50473282285|115.50473282285|115.50473282285|115.50473282285|115.50473282285|115.50473282285|115.50473282285|115.50473282285|115.50473282285|115.50473282285|115.50473282285|115.50473282285|115.50473282285|115.50473282285|115.50473282285|115.50473282285|115.50473282285|115.50473282285|115.50473282285|115.50473282285|115.31249654897|115.31249654897|115.31249654897||115.31249654897|115.31249654897|115.31249654897|113.87555353518|113.23811639542|110.65596171215|108.65225407619|108.65225407619|108.65225407619|108.45489003557|108.45489003557|108.45489003557|108.13960136195|104.91222207095|104.91222207095|104.91222207095|104.91222207095|104.91222207095|104.91222207095|104.91222207095|104.91222207095|104.91222207095|104.91222207095|104.03949036704|104.03949036704|104.03949036704|104.03949036704|104.03949036704|104.03949036704|104.03949036704|104.03949036704|104.03949036704|104.03949036704|104.03949036704|104.03949036704|103.55044707676|103.55044707676|102.3649397892|102.33908938237|102.33908938237||102.33908938237|100.35259690625|98.97498542038|-106.79394308056|-106.79394308056|-106.79394308056|-106.79394308056|-106.79394308056|-106.79394308056|-106.79394308056||-106.79394308056|-107.2710440526|98.979747301824|98.979747301824|98.979747301824|98.979747301824|98.979747301824|98.311945074672|97.831107381665|97.831107381665|97.831107381665|97.831107381665|97.831107381665|97.831107381665|97.831107381665|97.831107381665|97.831107381665||97.831107381665|97.831107381665|97.831107381665|97.831107381665|97.831107381665|97.831107381665|97.831107381665|97.831107381665|97.831107381665|97.831107381665|92.759285030192|91.853931914243|89.618808016151|89.130509169712|89.130509169712|86.921119672076|-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807||-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807|-98.47438525807|-105.66014628555|-108.23708160089|-108.23708160089|-108.23708160089|-108.23708160089|-108.23708160089|-108.23708160089|-108.23708160089|-108.23708160089|-108.23708160089|-108.23708160089|-108.23708160089|-108.23708160089|-108.23708160089|-108.23708160089|-108.23708160089|-108.84175287536|-109.25144181043|-110.13352356785|-111.87280486285|-112.52255951762
02284|955553|/equities/tegna-inc|R2000VALUE|20.339368453451|20.339368453451|20.339368453451|20.258186886518||20.214235594768|20.119428637843|20.113254126819|20.078059153328|20.044511217286|-19.37967998088|-19.37967998088|-19.37967998088|-19.37967998088|-19.37967998088|-19.37967998088|-19.37967998088|-19.37967998088|-19.37967998088|-19.37967998088|-19.37967998088|-19.37967998088|-19.37967998088|-19.37967998088||-19.37967998088|-19.37967998088|-19.37967998088|-19.37967998088|-19.37967998088|-19.590477430164|-19.666641088922|-19.818212028565|-19.820236413812|-19.841928183078|-19.875476504961||-19.943175569209|-19.943175569209|-19.943175569209|-19.949077808249||-19.949077808249|-19.949077808249|-19.949077808249|-19.949077808249|-19.949077808249|-19.949077808249|-19.949077808249|-19.949077808249|-19.949077808249|-19.949077808249|-19.949077808249|-19.949077808249|-19.949077808249|-19.949077808249|-20.092863943166|-20.155772735158|-20.155772735158|-20.155772735158|-20.155772735158||-20.155772735158|-20.155772735158|-20.155772735158|-20.29328771359|-20.29328771359|-20.29328771359|-20.29328771359|-20.29328771359|-20.29328771359|-20.29328771359|-20.29328771359|-20.29328771359|-20.29328771359|-20.29328771359|-20.29328771359|-20.29328771359|-20.29328771359|-20.29328771359|-20.334542547401|-20.415602881308|-20.4235829446|-20.4235829446|-20.44353831148|-20.44353831148|-20.44353831148|-20.44353831148|-20.44353831148|-20.44353831148|-20.44353831148|-20.44353831148|-20.605686853726|-20.620486469621|-20.750540648957|-20.769766925728|-20.79442667952|-20.79442667952|-20.79442667952|-20.79442667952|-20.867519858147|-20.867519858147|-20.867519858147|-20.867519858147|-20.867519858147|-21.048910567788|-21.090456165239|20.502652917984|20.502652917984|20.502652917984|20.502652917984|20.474151080368|20.474151080368|20.474151080368|20.446279995439|20.349754219583|20.328328014875|20.328328014875|20.328328014875|20.328328014875|20.328328014875|20.328328014875|20.328328014875|20.241474444629||20.215526694458|20.073640843675|19.968384544111|19.968384544111|19.967649557035|19.814610483294|19.687900121615|19.601555567765|19.468950092554|19.029079122308|19.029079122308|19.029079122308|18.706633111904|18.428481443138|18.04497968644|-16.744189188545|-17.355545954984|-17.355545954984|-17.355545954984|-17.355545954984|-17.500607019312|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.352406810621|16.146875702927|16.146875702927|16.146875702927||16.146875702927|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372||16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372||16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|16.071898234372|15.928275810883|-17.687205011657|-17.687205011657|-17.687205011657|-17.687205011657|-17.687205011657|-17.687205011657|-17.687205011657|-17.687205011657|-17.734673057454|-17.936806631537|-17.936806631537|-17.936806631537|-17.943117619059|-17.955578257152|-17.955578257152|-18.053131555527||-18.189301403608|-18.189301403608|-18.189301403608|-18.189301403608|-18.189301403608|-18.294823069094|-18.294823069094|-18.294823069094|-18.358192596964|-18.359379885519|-19.520074933663|17.436979685443|17.436979685443|17.436979685443|17.436979685443|17.436979685443|17.436979685443|17.356366592665|17.21690169842|17.21690169842|17.21690169842|16.913223706693|16.658452371956|16.658452371956|16.658452371956|16.658452371956|16.658452371956|16.658452371956|16.658452371956|16.658452371956|16.658452371956
02285|16242|/equities/hancock-holding-c|R2000VALUE|69.45635158313|69.45635158313|69.45635158313|69.45635158313||69.45635158313|69.45635158313|69.45635158313|69.45635158313|69.45635158313|69.45635158313|68.086222879232|67.840526625118|64.776140474171|64.479582958486|64.479582958486|64.479582958486|64.479582958486|64.479582958486|64.479582958486|64.479582958486|64.479582958486|64.020093261165|63.439502307147||63.439502307147|63.439502307147|62.890315353708|62.890315353708|62.890315353708|62.890315353708|62.374592370276|62.063781226502|62.063781226502|62.063781226502|62.063781226502||62.063781226502|62.063781226502|62.063781226502|62.063781226502||62.063781226502|62.063781226502|62.063781226502|62.063781226502|62.063781226502|62.063781226502|61.476553579449|61.476553579449|61.100562679767|61.100562679767|59.547569500075|58.900635015817|58.474149942216|58.474149942216|58.452943006949|57.806601806698|57.323168326548|56.300085222195|-61.212163463459||-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-61.212163463459|-62.940736681472|-64.411035860205|-64.411035860205|-64.411035860205|-65.161151396593|60.246450756863|60.246450756863|60.246450756863|60.246450756863|60.246450756863|60.246450756863|60.246450756863|60.246450756863|60.246450756863|60.246450756863|60.246450756863|60.246450756863|60.246450756863|60.246450756863|60.246450756863|60.11966954213|59.961856004724|59.807970120006|59.807970120006|59.775830818171|59.775830818171|59.768573867848|59.768573867848|59.768573867848|59.768573867848|59.768573867848|59.768573867848|59.768573867848||59.768573867848|59.768573867848|59.768573867848|59.212304763849|58.963671663134|58.08463518126|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|57.610134684976|56.924037284251|56.578973120453|56.578973120453||56.578973120453|55.811637580398|54.454596082373|54.392886629814|54.232651276847|53.187944778094|52.925563675575|52.925563675575|52.925563675575|52.925563675575||52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575||52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.925563675575|52.695817802193|52.695817802193|49.92730060975|49.524775573062|48.4316970733|47.746884653655|47.697093457743|47.194549210385|46.495607834741|46.057358825261|46.057358825261|45.747341460712|45.663989511604|44.636223859103|-51.971637287416|-51.971637287416|-51.971637287416||-51.971637287416|-51.971637287416|-51.971637287416|-51.971637287416|-51.971637287416|-51.971637287416|-51.971637287416|-51.971637287416|-51.971637287416|-51.971637287416|-54.890707164648|-55.165846855044|-55.165846855044|-55.165846855044|-55.165846855044|-55.165846855044|-55.165846855044|-55.165846855044|-55.165846855044|-55.165846855044|-55.165846855044|-55.165846855044|-55.165846855044|-55.165846855044|-55.165846855044|-55.165846855044|-55.320385648806|-55.575428541059|-56.405473876391|-57.258590036403|-57.639230840483
02286|1163097|/equities/api-group-corp|R2000VALUE|41.796141434828|41.796141434828|41.796141434828|41.796141434828||41.796141434828|41.796141434828|41.796141434828|41.513724434286|41.071351912187|40.21761078588|39.786212976521|39.786212976521|39.786212976521|39.786212976521|39.786212976521|39.786212976521|39.786212976521|39.786212976521|39.786212976521|39.786212976521|39.786212976521|39.786212976521|39.786212976521||39.786212976521|39.761902340855|39.46302650471|39.46302650471|38.968136554509|38.047916383287|38.047916383287|38.047916383287|37.509351909978|37.114281536057|37.068142964969||37.068142964969|37.068142964969|37.068142964969|37.068142964969||36.807660714928|36.759829513579|36.759829513579|36.759829513579|36.759829513579|36.759829513579|36.759829513579|36.759829513579|36.759829513579|36.759829513579|36.463919077543|36.463919077543|36.463919077543|36.463919077543|36.463919077543|36.463919077543|36.463919077543|36.463919077543|36.463919077543||36.11824524207|35.041220755206|35.041220755206|35.041220755206|35.041220755206|35.041220755206|35.041220755206|35.041220755206|35.041220755206|35.041220755206|35.041220755206|34.622922573737|33.81801463305|33.344911316852|33.344911316852|33.344911316852|33.344911316852|33.344911316852|33.122124702644|-35.874604435893|-35.874604435893|-35.874604435893|-35.874604435893|-35.874604435893|-35.874604435893|-35.874604435893|-35.874604435893|-35.874604435893|-35.874604435893|-35.874604435893|-35.874604435893|-35.874604435893|-35.874604435893|-35.874604435893|-35.874604435893|-35.874604435893|-35.874604435893|-35.874604435893|-35.874604435893|-35.874604435893|-35.874604435893|-35.874604435893|-35.874604435893|-35.874604435893|-35.874604435893|-36.460671129195|-36.628552338601|34.449291501061|34.449291501061|34.449291501061|34.449291501061|34.449291501061|34.449291501061|34.449291501061|34.449291501061|34.449291501061|34.449291501061|34.449291501061|34.449291501061|34.449291501061|34.449291501061|34.449291501061||34.449291501061|34.449291501061|34.449291501061|34.226434585801|33.892707901256|33.84356210525|33.832879651952|33.832879651952|33.832879651952|33.832879651952|33.832879651952|33.832879651952|33.832879651952|33.832879651952|33.832879651952|33.832879651952|33.832879651952|33.832879651952|33.832879651952|33.832879651952|33.832879651952|33.832879651952|33.188214708804|33.188214708804|33.188214708804|33.188214708804|33.156989037497|33.156989037497|33.156989037497|33.156989037497|33.156989037497|32.896931263587|32.866395993464|32.866395993464|32.608079539691|32.608079539691|32.420995112852|32.420995112852|32.420995112852|32.420995112852||32.350139023787|32.350139023787|32.350139023787|32.350139023787|32.026573411825|32.026573411825|32.026573411825|32.026573411825|32.026573411825|32.018413588077||30.791773909735|30.791773909735|30.637848874383|30.486931669301|30.486931669301|30.486931669301|30.486931669301|30.486931669301|30.486931669301|30.133441672929|30.071228806848|29.776549463664|29.220027077719|29.220027077719|29.220027077719|29.154413554982|29.04414402478||29.04414402478|29.04414402478|29.04414402478|28.785898065491|28.487211068387|28.473485134172|28.337507798995|28.337507798995|28.159136324818|27.810372067486|26.842852275674|26.706719894216|26.126539039397|25.715497911447|25.715497911447|25.036477341115|23.820900031659|22.161367280321|22.138763059604|22.138763059604|22.078996355255|21.439252304721|-24.290692641498|-24.290692641498|-24.290692641498||-24.290692641498|-24.290692641498|-24.290692641498|-24.290692641498|-24.290692641498|-24.290692641498|-24.290692641498|-24.290692641498|-24.290692641498|-24.290692641498|-25.475782741177|-25.851663909479|-25.851663909479|-25.851663909479|-26.478144259501|-26.527935022832|-26.616219703881|-26.616219703881|-26.616219703881|-26.616219703881|-26.616219703881|-26.616219703881|-26.616219703881|-26.616219703881|-26.616219703881|-26.616219703881|-26.616219703881|-26.616219703881|-26.616219703881|-26.63468773335|-27.15761462814
02287|20498|/equities/korn-ferry-international|R2000VALUE|-67.548590556538|-67.548590556538|-67.548590556538|-67.548590556538||-67.668990338021|-68.575821783999|-71.975634154191|64.917458251497|64.917458251497|64.917458251497|64.917458251497|64.917458251497|64.917458251497|64.917458251497|64.917458251497|64.917458251497|64.917458251497|64.917458251497|64.917458251497|64.917458251497|64.917458251497|64.917458251497|64.917458251497||64.917458251497|64.917458251497|64.917458251497|64.917458251497|64.917458251497|64.917458251497|64.917458251497|64.917458251497|64.917458251497|64.917458251497|64.917458251497||64.917458251497|64.917458251497|64.917458251497|64.917458251497||64.917458251497|64.917458251497|64.917458251497|64.917458251497|64.917458251497|64.799760841403|64.799760841403|64.799760841403|64.745843277015|63.589826965373|62.45804016763|62.45804016763|-67.559996796742|-67.559996796742|-67.559996796742|-67.559996796742|-67.559996796742|-67.559996796742|-67.559996796742||-67.559996796742|-67.559996796742|-67.559996796742|-67.559996796742|-67.559996796742|-67.61722034999|-67.907417769656|-68.712219127268|-69.271982221344|-69.271982221344|-69.271982221344|-69.271982221344|-69.271982221344|-69.363078731509|-69.363078731509|-69.363078731509|-69.363078731509|-69.363078731509|-70.000642187299|-71.083494591384|-72.98858305445|-72.98858305445|-72.98858305445|-72.98858305445|-72.98858305445|-72.98858305445|-72.98858305445|-72.98858305445|-72.98858305445|-73.524687355447|-73.524687355447|-73.524687355447|-73.524687355447|-73.524687355447|-73.524687355447|-73.524687355447|-73.524687355447|-73.524687355447|-73.524687355447|-73.524687355447|-73.772429750681|-74.34158717076|-74.990930461001|-75.173256661176|-75.901399375862|-76.597430501485|-76.597430501485|-76.597430501485|-76.597430501485|-76.597430501485|-76.597430501485|-76.597430501485|-76.597430501485|-76.597430501485|72.305488672599|72.305488672599|72.305488672599|72.305488672599|72.305488672599|72.305488672599|72.305488672599|72.305488672599||72.305488672599|72.305488672599|72.305488672599|72.305488672599|72.305488672599|70.69359937282|69.612805938667|69.612805938667|69.495343102289|69.118096168248|69.118096168248|69.118096168248|69.021217778224|-73.42029603552|-73.42029603552|-73.42029603552|-73.42029603552|-73.42029603552|-73.42029603552|-73.42029603552|-73.75171908881|69.853017943191|69.853017943191|69.853017943191|69.853017943191|69.853017943191|69.853017943191|69.853017943191|69.853017943191|69.853017943191|69.853017943191|69.853017943191|69.853017943191|69.853017943191|69.853017943191|69.853017943191|69.853017943191|68.764405719757|68.733828903726|68.733828903726||68.733828903726|68.733828903726|68.733828903726|68.733828903726|68.733828903726|68.733828903726|68.733828903726|68.733828903726|68.733828903726|68.733828903726||68.733828903726|-71.043694996254|-71.043694996254|-71.043694996254|66.662364899231|66.662364899231|66.662364899231|66.260910100791|66.260910100791|65.523505390852|65.375520482295|64.739687767267|64.739687767267|64.739687767267|64.739687767267|64.739687767267|64.739687767267||64.739687767267|64.739687767267|64.739687767267|64.739687767267|63.889909250059|63.889909250059|63.672844275578|63.672844275578|63.672844275578|62.993553118291|-66.782797218778|-66.782797218778|-66.782797218778|-66.782797218778|-66.782797218778|-66.782797218778|-66.782797218778|-66.782797218778|-66.782797218778|-66.782797218778|-66.782797218778|-66.782797218778|-66.782797218778|-66.782797218778|-66.782797218778||-67.884607977589|-67.884607977589|-67.884607977589|-67.884607977589|-67.884607977589|-67.884607977589|-67.884607977589|-67.884607977589|-68.218710881349|-68.218710881349|63.796499952603|63.796499952603|63.796499952603|63.796499952603|63.796499952603|63.796499952603|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263|-68.631184076263
02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE|-59.582524319782|-59.582524319782|-59.582524319782|-59.582524319782||-59.582524319782|-59.582524319782|-59.582524319782|-59.582524319782|-59.582524319782|-59.582524319782|-59.582524319782|-59.582524319782|-59.582524319782|-59.582524319782|58.811045585166|58.811045585166|58.811045585166|58.811045585166|58.811045585166|58.811045585166|58.811045585166|58.780604612044|58.67900621804||58.530007069998|58.529729730215|58.475254357221|58.47018385388|58.47018385388|58.47018385388|58.47018385388|58.364372788288|58.341247729038|58.274811896246|58.274811896246||58.237849800568|58.237849800568|58.237849800568|58.197054960972||58.179784883665|58.110316291569|58.066198882413|58.066198882413|58.066198882413|57.980272423028|57.980272423028|57.980272423028|57.763081377081|57.656204030836|57.520225310684|57.453887368868|57.453887368868|57.412383704763|57.412383704763|57.412383704763|57.412383704763|57.412383704763|57.345425134876||57.249465649646|57.249465649646|57.249465649646|57.14551702398|57.125637768626|57.125637768626|57.125637768626|57.125637768626|57.02991644525|57.02991644525|57.02991644525|57.017685430839|56.879093719405|56.630103615569|56.512891905889|56.494879556348|56.461329906576|56.461329906576|56.461329906576|56.461329906576|56.461329906576|56.461329906576|56.461329906576|56.461329906576|56.461329906576|56.445592936902|56.445592936902|56.382770177423|56.274006456871|56.274006456871|56.24167272199|56.213135200963|56.213135200963|56.213135200963|56.213135200963|56.213135200963|56.213135200963|56.213135200963|56.213135200963|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518||56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.208962092518|56.192735285361|56.053595219275|55.943716961169|55.845241712225|55.712490477708|55.607767333088|55.440296002557|55.406784647691|55.406784647691|55.353747540711|55.353747540711||55.353747540711|55.353747540711|55.353747540711|55.353747540711|55.353747540711|55.353747540711|55.353747540711|55.353747540711|55.353747540711|55.249646813816||55.249646813816|55.249646813816|55.249646813816|55.187217120705|55.187217120705|55.147464306683|54.979958780972|54.844401103885|54.646555298601|54.642042617781|54.642042617781|54.427825588631|54.299168109216|54.299168109216|54.085516103226|54.085516103226|54.085516103226||53.380020706872|53.115576206556|52.880085029989|52.836761305498|52.755289313712|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063||-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.788715135063|-54.90385009073|50.190259652457|50.190259652457|50.190259652457|50.190259652457|50.190259652457|50.190259652457|49.901987360122|49.901987360122|49.901987360122|49.79109689726|49.64993460401|49.64993460401|48.908259314786|48.672727819444|48.672727819444|47.922075638194|-51.680191692358|-51.680191692358|-51.680191692358|-51.680191692358|-52.414102643337|-52.974558399349
02289|948327|/equities/summit-materials-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02290|1097893|/equities/equitrans-midstream|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02291|20912|/equities/black-hills-corp|R2000VALUE|69.820503519627|69.820503519627|69.820503519627|69.820503519627||69.820503519627|69.820503519627|69.820503519627|69.820503519627|69.820503519627|69.820503519627|69.820503519627|69.397222199542|68.931940527887|68.931940527887|68.931940527887|68.931940527887|68.931940527887|68.931940527887|68.515138114555|68.515138114555|68.515138114555|68.347926525124|68.210589613748||68.210589613748|68.190098672258|-72.725934045756|-72.725934045756|-72.725934045756|-72.725934045756|-72.725934045756|-72.725934045756|-72.725934045756|-72.774646989994|-72.832868433304||-72.832868433304|-72.832868433304|-72.832868433304|-72.832868433304||-72.832868433304|-72.832868433304|-72.832868433304|-72.832868433304|-73.932785130378|69.230762347267|69.230762347267|69.230762347267|69.230762347267|69.230762347267|69.230762347267|69.230762347267|69.230762347267|69.230762347267|69.230762347267|69.230762347267|69.230762347267|69.230762347267|69.230762347267||68.057514041316|67.580252544452|67.580252544452|67.580252544452|67.580252544452|67.580252544452|67.580252544452|67.580252544452|67.580252544452|67.580252544452|67.580252544452|67.100282130826|66.044201146881|64.802441768426|62.764110515275|62.764110515275|62.764110515275|62.764110515275|62.764110515275|62.764110515275|62.764110515275|62.764110515275|62.764110515275|62.764110515275|62.165122506528|61.779026346636|61.743364472337|60.990406613821|59.754338800107|59.454216810502|58.989293243536|58.989293243536|58.989293243536|58.989293243536|58.989293243536|58.989293243536|58.959432959951|58.959432959951|58.959432959951|58.959432959951|58.959432959951|58.959432959951|-61.127720550179|-61.127720550179|-61.127720550179|-61.127720550179|-61.127720550179|-61.127720550179|-61.127720550179|-61.172750896568|-61.172750896568|-61.172750896568|-61.172750896568|-61.172750896568|-61.172750896568|-61.172750896568|-61.172750896568|-61.660278790919|58.9258110086|58.9258110086|58.9258110086|58.9258110086||58.9258110086|58.9258110086|58.9258110086|58.9258110086|58.9258110086|58.9258110086|58.9258110086|58.9258110086|58.9258110086|58.9258110086|58.9258110086|58.9258110086|58.448680458232|57.95853398659|57.889480732306|57.832359047316|57.213609187231|56.570676662773|56.164640905957|55.603490302409|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528||-58.263146970528|-58.263146970528|-58.263146970528|-58.263146970528|-58.276554458251|-58.276554458251|-58.496930423031|-58.496930423031|-58.496930423031|-58.496930423031||-58.496930423031|-58.496930423031|-59.279365873613|-59.568183210467|-59.80798114999|-60.069762431611|-60.069762431611|-60.069762431611|-60.069762431611|-60.069762431611|-60.826676534503|-60.826676534503|-60.826676534503|-60.826676534503|-60.826676534503|-60.826676534503|-60.826676534503||-60.826676534503|-60.826676534503|-60.826676534503|-60.826676534503|-60.826676534503|-60.826676534503|-60.826676534503|-60.826676534503|-61.764640780389|-62.056871807244|58.179135451883|58.179135451883|58.179135451883|57.861815278364|57.385072302634|57.294901039239|57.294901039239|57.294901039239|57.294901039239|-61.052914434008|-61.052914434008|-61.052914434008|-61.052914434008|-61.052914434008|-61.052914434008||-61.052914434008|-61.052914434008|-61.052914434008|-61.052914434008|-61.052914434008|-61.052914434008|-61.052914434008|-61.052914434008|-61.052914434008|58.324706318286|58.324706318286|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705|58.320603668705
02292|20384|/equities/tal-international-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02293|32356|/equities/sm-energy-co|R2000VALUE|20.755648646423|20.755648646423|19.766553809984|18.9293174932||18.9293174932|18.9293174932|18.9293174932|18.337297248575|18.305329640411|17.43453357805|-20.185412835144|-20.185412835144|-20.185412835144|-20.185412835144|-20.185412835144|-20.185412835144|-20.185412835144|-20.185412835144|-20.185412835144|-20.185412835144|-20.185412835144|-20.185412835144|-20.185412835144||-20.185412835144|-20.185412835144|-20.185412835144|-20.185412835144|-20.185412835144|-20.185412835144|-20.185412835144|-20.185412835144|-20.521258545073|-20.521258545073|-20.521258545073||-20.521258545073|-20.69745044572|-20.69745044572|-20.69745044572||-20.9217753106|-20.9217753106|-20.9217753106|-20.9217753106|-20.9217753106|-20.9217753106|-20.9217753106|-20.968892992231|-20.968892992231|-20.968892992231|-20.968892992231|-20.968892992231|-20.968892992231|-20.968892992231|-20.968892992231|-20.968892992231|-20.968892992231|-20.968892992231|-20.968892992231||-20.968892992231|-20.968892992231|-20.968892992231|-20.968892992231|-20.968892992231|-20.968892992231|-20.968892992231|-20.968892992231|-20.968892992231|-20.968892992231|-20.968892992231|-20.968892992231|-20.968892992231|-20.968892992231|-20.968892992231|-21.484615048538|-21.58401606786|-22.523628904949|-23.186809966444|-23.214789546727|-23.436529281697|-23.436529281697|-23.596016354735|-23.596016354735|-23.596016354735|-23.596016354735|-24.04219017578|-24.645806424627|-24.665984596156|-25.162760166485|-25.809733501363|-25.939425591284|-26.287695279445|-26.817160781585|-28.284303163259|-28.284303163259|-28.483670736649|-28.742943604594|-28.742943604594|-28.742943604594|-28.777665989641|-28.777665989641|25.582173351464|25.582173351464|25.582173351464|25.582173351464|25.582173351464|25.582173351464|25.582173351464|25.582173351464|25.582173351464|25.582173351464|25.582173351464|25.582173351464|25.582173351464|25.582173351464|25.582173351464|25.582173351464|25.582173351464|25.582173351464|25.582173351464|25.582173351464||25.582173351464|25.134475583474|25.134475583474|25.134475583474|25.134475583474|25.134475583474|25.134475583474|25.134475583474|25.134475583474|25.134475583474|25.134475583474|25.134475583474|25.134475583474|25.134475583474|25.134475583474|25.134475583474|25.134475583474|25.134475583474|25.134475583474|25.134475583474|25.134475583474|25.134475583474|25.134475583474|25.134475583474|25.134475583474|24.972078680454|24.972078680454|24.972078680454|24.972078680454|24.972078680454|24.972078680454|24.972078680454|24.972078680454|24.972078680454|24.972078680454|24.972078680454|24.588603715519|24.588603715519|24.588603715519|24.588603715519||24.588603715519|24.588603715519|24.588603715519|24.588603715519|24.588603715519|24.588603715519|24.588603715519|24.588603715519|24.588603715519|24.588603715519||24.588603715519|24.588603715519|24.5096333346|24.5096333346|23.425782666926|23.425782666926|23.180313625076|22.214793247358|21.650676562141|21.552219916447|21.552219916447|21.552219916447|21.552219916447|21.552219916447|21.552219916447|21.552219916447|21.552219916447||21.552219916447|21.552219916447|21.552219916447|21.552219916447|21.552219916447|21.552219916447|21.552219916447|21.552219916447|21.308298588974|-25.494981893758|-25.494981893758|-25.494981893758|-25.494981893758|-25.819423287953|-26.179359005386|-27.132777680332|-27.132777680332|-27.132777680332|-27.46919651978|-27.862006448168|-27.862006448168|-27.862006448168|-27.862006448168|-27.862006448168|-27.862006448168||-27.912978098709|-27.912978098709|-27.912978098709|-27.912978098709|-27.912978098709|-27.912978098709|-27.912978098709|-27.912978098709|-28.002109763709|-28.321788944235|-31.793654085785|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807|-32.15531042807
02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE|18.682581216385|18.682581216385|18.682581216385|18.682581216385||18.425367441762|18.414018515071|18.391966479046|18.342184218017|18.181924688777|18.181924688777|18.004638738059|17.938766341102|17.634294828375|17.634294828375|17.634294828375|17.634294828375|17.634294828375|17.634294828375|17.634294828375|17.634294828375|17.634294828375|17.634294828375|17.619660519449||17.572956666779|17.556896432055|17.29562474044|17.29562474044|17.29562474044|17.29562474044|17.282082883868|-18.109297187782|-18.109297187782|-18.109297187782|-18.109297187782||-18.109297187782|-18.230593551106|-18.230593551106|-18.230593551106||-18.230593551106|-18.230593551106|-18.302691453691|-18.302691453691|-18.302691453691|-18.302691453691|-18.302691453691|-18.302691453691|-18.302691453691|-18.302691453691|-18.302691453691|-18.302691453691|-18.302691453691|-18.537181658504|-18.537181658504|-18.555316130022|-18.555316130022|-18.630628656127|-18.705309204236||-18.802033449548|-18.802033449548|-18.802033449548|-18.802033449548|-18.802033449548|-18.802033449548|-18.802033449548|-18.802033449548|-18.802033449548|-18.802033449548|-18.802033449548|-18.802033449548|-18.802033449548|-18.802033449548|-18.802033449548|-18.802033449548|-18.802033449548|-18.802033449548|-18.802033449548|-18.802033449548|17.9285170219|17.9285170219|17.9285170219|17.925852208408|17.920773512386|17.920773512386|17.903082960471|17.783146347851|17.733987433145|17.733987433145|17.733987433145|17.733987433145|17.733987433145|17.733987433145|17.733987433145|17.733987433145|17.733987433145|17.733987433145|17.722486609032|-18.525916890284|-18.525916890284|-18.525916890284|-18.715463881118|-18.79384883733|-18.80594268211|18.040583400821|18.040583400821|18.040583400821|18.040583400821|18.040583400821|18.040583400821|18.040583400821|18.040583400821|18.040583400821|17.971758503489|17.813344154945|17.705508677106|17.705508677106|17.705508677106|17.705508677106|17.705508677106|17.705508677106||17.705508677106|17.464453343927|17.449393197761|17.317800724047|17.317800724047|17.21811179269|16.850568126182|16.440243004142|16.108047536543|15.950958534696|15.950958534696|15.950958534696|15.950958534696|15.950958534696|15.950958534696|15.950958534696|15.835018106256|15.835018106256|15.835018106256|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189||15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.581270089189|15.578078338879|-16.364670740502||-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502|-16.364670740502||-16.364670740502|-16.406700967569|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956||-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-16.620731581956|-17.038702052732|16.177496726795|16.177496726795|16.177496726795|16.177496726795|16.177496726795|16.177496726795|16.177496726795|16.177496726795|16.177496726795|16.177496726795|16.177496726795|16.177496726795|16.127742152503|16.127742152503|16.092054196239|16.092054196239|16.092054196239|16.092054196239|16.092054196239|16.092054196239|15.970617210469|15.816312236661
02295|20840|/equities/southwest-gas-corp|R2000VALUE|82.660741634555|82.660741634555|82.660741634555|82.660741634555||82.038045904578|81.474217756524|81.193753827084|81.193753827084|81.193753827084|81.193753827084|81.193753827084|81.193753827084|81.193753827084|81.193753827084|81.193753827084|81.193753827084|81.193753827084|81.193753827084|81.193753827084|81.193753827084|81.193753827084|81.193753827084|81.193753827084||81.193753827084|80.748057485144|78.272926773205|78.272926773205|78.272926773205|78.272926773205|78.272926773205|78.272926773205|78.272926773205|78.272926773205|78.272926773205||78.272926773205|78.272926773205|78.272926773205|78.272926773205||78.272926773205|78.272926773205|78.272926773205|78.272926773205|78.272926773205|78.272926773205|78.272926773205|78.272926773205|78.272926773205|78.272926773205|78.272926773205|78.272926773205|78.272926773205|78.272926773205|78.272926773205|78.272926773205|78.272926773205|78.272926773205|78.272926773205||77.708229731365|77.708229731365|77.708229731365|77.708229731365|77.708229731365|77.708229731365|77.708229731365|77.708229731365|77.708229731365|77.708229731365|77.708229731365|77.708229731365|77.708229731365|77.708229731365|77.708229731365|77.708229731365|77.708229731365|77.708229731365|77.708229731365|77.708229731365|77.708229731365|77.708229731365|77.708229731365|77.708229731365|76.671837169642|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911||76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|76.138225095911|75.455916858051|75.455916858051|75.455916858051|75.455916858051|75.455916858051|75.455916858051|75.098796712396|74.996773775153|74.996773775153|74.996773775153|74.996773775153|74.996773775153|74.996773775153|74.996773775153|74.996773775153|74.996773775153|74.243639901537|73.170725590969|73.170725590969|72.788644198755|72.788644198755|72.60770053795|71.888453376857|71.101334559219|71.04302723092|71.04302723092|71.04302723092||71.04302723092|71.04302723092|71.04302723092|70.72087139135|70.72087139135|70.72087139135|70.72087139135|70.72087139135|70.119860373663|-74.285557620023||-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023||-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-74.285557620023|-75.642284464277|-78.316772044922|70.624763825742|70.624763825742|69.676407234765|68.320563229483|68.320563229483|68.320563229483|-73.828240502042|-73.828240502042|-73.828240502042|-73.828240502042|-73.828240502042|-73.828240502042|-73.828240502042|-73.828240502042|-73.828240502042||-73.828240502042|-73.828240502042|-73.828240502042|-73.828240502042|-73.828240502042|-73.828240502042|-73.828240502042|-73.828240502042|-73.828240502042|-75.292493939579|-76.336918490986|-76.336918490986|-76.336918490986|-76.744910180414|-77.126615568253|-77.126615568253|-77.508976151638|-77.508976151638|-77.508976151638|-77.508976151638|-77.508976151638|-77.508976151638|-77.508976151638|-77.508976151638|-77.508976151638|-77.508976151638|-77.508976151638|-77.614634074905|-77.614634074905|-77.924039352977|-78.0653172478
02296|8363|/equities/murphy-oil-corp|R2000VALUE|29.671763287414|29.671763287414|29.345303773155|29.345303773155||29.345303773155|29.345303773155|29.345303773155|-33.972740743671|-33.972740743671|-33.972740743671|-33.972740743671|-33.972740743671|-33.972740743671|-33.972740743671|-34.378723460342|30.225776599882|30.225776599882|30.225776599882|30.225776599882|30.225776599882|30.225776599882|30.225776599882|30.225776599882||30.225776599882|30.225776599882|30.225776599882|-33.959085022731|-33.959085022731|-33.959085022731|-33.959085022731|-33.959085022731|-34.077871997405|30.565957428314|30.565957428314||30.565957428314|30.565957428314|30.565957428314|30.565957428314||30.565957428314|30.565957428314|30.565957428314|30.565957428314|30.565957428314|30.565957428314|30.565957428314|30.565957428314|30.565957428314|29.865451999614|29.466333384987|29.443149349951|29.413243808895|29.413243808895|29.413243808895|28.851960542633|28.514358800666|28.514358800666|28.030119889331||27.590133871582|26.926091216723|26.926091216723|26.926091216723|26.926091216723|26.211207063025|26.211207063025|26.211207063025|26.211207063025|-30.0892206425|-30.0892206425|-30.0892206425|-30.0892206425|-30.0892206425|-30.0892206425|-30.0892206425|-30.170522821671|-30.947997507023|-30.947997507023|-30.947997507023|-30.947997507023|-30.947997507023|-30.947997507023|-30.947997507023|-30.947997507023|-30.947997507023|-31.340273999028|-31.418362521895|-31.418362521895|-31.464998350947|-31.702610570461|-31.702610570461|-31.702610570461|-31.702610570461|27.562693696136|27.562693696136|27.562693696136|27.562693696136|26.455048778448|26.388678299547|26.388678299547|26.388678299547|26.388678299547|26.388678299547|25.900753166014|25.672503844162|25.070281442956|24.299802200082|24.299802200082|24.299802200082|24.299802200082|24.126725505991|23.381832210129|23.381832210129|22.925369783579|22.806818737165|22.806818737165|22.806818737165|22.806818737165|22.806818737165|22.806818737165|22.806818737165||22.364242621678|-24.820578209329|-24.820578209329|-24.820578209329|-24.820578209329|-24.820578209329|-24.820578209329|-24.820578209329|-25.082637380415|-25.211452562338|-25.913537145552|-25.913537145552|-26.211342500679|-26.211342500679|-26.313991519072|-26.347948168858|-26.347948168858|-26.347948168858|-26.347948168858|-26.347948168858|-27.072742037359|24.164057688363|24.164057688363|24.164057688363|24.164057688363|23.602562962249|23.249525924092|23.249525924092|23.249525924092|23.249525924092|23.249525924092|23.249525924092|23.249525924092|23.249525924092|23.249525924092|23.249525924092|22.60024536491|22.567383007215|21.857103092907|-25.27467882846||-25.27467882846|-25.27467882846|-25.27467882846|-25.27467882846|-25.540889547988|-25.540889547988|-25.540889547988|22.706313859766|22.706313859766|22.706313859766||22.706313859766|22.659237503283|22.428626960286|22.428626960286|21.524139019894|21.524139019894|21.251821514685|-23.329285908946|-23.329285908946|-23.329285908946|-23.329285908946|-23.329285908946|-23.329285908946|-23.329285908946|-23.329285908946|-23.329285908946|-23.329285908946||-23.329285908946|-23.445596272425|-23.99884505479|-24.254299768007|-24.254299768007|-24.254299768007|-24.254299768007|-24.254299768007|-24.254299768007|-24.254299768007|-24.254299768007|-24.254299768007|-24.254299768007|-24.331425240366|-24.331425240366|-24.331425240366|-24.331425240366|-24.331425240366|-24.769361657929|-24.974891544653|-24.974891544653|-25.162101084737|-25.512250870218|-25.512250870218|-25.512250870218||-25.747319838111|-25.747319838111|-25.747319838111|-25.747319838111|-25.747319838111|-25.747319838111|-25.747319838111|-25.747319838111|-26.327022177979|-27.336412967361|-29.581668069709|26.173378057052|25.865961403966|25.865961403966|25.691068167289|25.650145865763|25.650145865763|24.891778894359|24.199499072955|23.881202509284|23.881202509284|23.512169416613|-26.982592529279|-26.982592529279|-26.982592529279|-26.982592529279|-26.982592529279|-26.982592529279|-26.982592529279|-26.982592529279|-26.982592529279
02297|41228|/equities/physicns-rlty-tr|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02298|15562|/equities/bioscrip|R2000VALUE|-36.124788180417|-36.124788180417|-36.124788180417|-36.124788180417||-36.124788180417|-36.124788180417|-36.124788180417|-36.124788180417|-36.433099419348|33.711137254274|33.711137254274|33.711137254274|33.711137254274|33.711137254274|33.711137254274|33.711137254274|33.711137254274|33.711137254274|33.711137254274|33.711137254274|33.578927630888|33.434431991114|33.434431991114||33.434431991114|32.926036367962|32.351152961065|32.17766843086|30.71989700441|30.71989700441|30.71989700441|30.71989700441|30.71989700441|30.71989700441|30.71989700441||30.71989700441|30.71989700441|30.71989700441|30.71989700441||30.71989700441|30.71989700441|30.71989700441|30.71989700441|30.71989700441|30.71989700441|30.71989700441|30.71989700441|30.431830216828|30.181753795878|29.715559925786|28.723400608424|28.487705375449|28.487705375449|28.487705375449|28.487705375449|28.487705375449|28.487705375449|28.487705375449||28.258005938812|27.678340313483|26.748712192696|26.106068967361|25.939561754414|25.939561754414|25.939561754414|25.939561754414|25.939561754414|25.939561754414|25.631457865181|-28.67437622489|-28.67437622489|-28.67437622489|-28.67437622489|-28.67437622489|-28.67437622489|-28.67437622489|-28.67437622489|-28.67437622489|-28.67437622489|-28.67437622489|-28.67437622489|-28.67437622489|-28.67437622489|-28.67437622489|-28.67437622489|-28.67437622489|-28.67437622489|-28.67437622489|-28.67437622489|-28.67437622489|-28.67437622489|-28.738751755174|-29.075834020438|-29.245371218591|-29.26632495341|-29.26632495341|-29.26632495341|-29.26632495341|-29.26632495341|-29.26632495341|-29.26632495341|-29.26632495341|-29.427859893743|27.112967387648|27.112967387648|27.112967387648|27.112967387648|27.112967387648|27.112967387648|27.112967387648|27.112967387648|27.112967387648|27.112967387648|27.112967387648|27.112967387648|26.969963806439|-29.580772176766|-29.580772176766|-29.580772176766|-29.580772176766||-29.580772176766|-29.580772176766|-29.580772176766|-29.580772176766|-29.580772176766|-29.580772176766|-29.580772176766|-29.580772176766|-30.555642570713|-30.555642570713|-30.639166999416|-30.639166999416|-30.639166999416|-30.639166999416|-30.639166999416|-30.639166999416|-30.639166999416|-30.734951947085|-31.108140916683|-31.303000100297|-31.529873948218|-31.529873948218|-31.529873948218|-31.529873948218|-31.529873948218|-31.529873948218|-31.529873948218|-31.529873948218|-31.529873948218|-31.529873948218|-31.905416070225|-32.049222137738|-32.049222137738|-32.049222137738|-32.049222137738|-32.049222137738|-32.426913422797|-32.823793272678|-33.072547546696|-33.17255371552||-33.394504742946|-33.41316545513|-33.41316545513|-33.41316545513|-33.41316545513|-33.41316545513|-33.41316545513|-33.41316545513|-33.41316545513|-33.734072346453||-33.854633253793|-33.854633253793|-33.854633253793|-34.064314862071|-34.087101296525|-34.087101296525|-34.087101296525|-34.087101296525|-34.087101296525|-34.087101296525|-34.087101296525|-34.104450680526|-34.382896777058|-34.382896777058|-34.382896777058|-34.382896777058|-34.382896777058||-34.382896777058|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.894067723439|-34.957296114151||-35.423440223474|-35.538588226603|-35.538588226603|-35.538588226603|-35.592666724637|-35.592666724637|-35.592666724637|-35.592666724637|-35.592666724637|32.977938822753|32.977938822753|32.977938822753|32.977938822753|32.954052733978|32.954052733978|32.954052733978|32.954052733978|32.862834294196|32.437872285706|32.068192979873|31.891398029394|31.846101248176|31.846101248176|31.846101248176|31.846101248176|31.846101248176|31.846101248176|31.846101248176|31.846101248176|31.846101248176|31.846101248176
02299|20586|/equities/lexington-realty-trust|R2000VALUE|-51.722312565222|-51.722312565222|-51.722312565222|-51.722312565222||-51.722312565222|-51.722312565222|48.862061122618|48.720262071835|48.720262071835|48.720262071835|48.086536013671|48.086536013671|48.086536013671|48.086536013671|48.086536013671|48.086536013671|48.086536013671|48.086536013671|48.086536013671|48.086536013671|48.086536013671|48.086536013671|48.086536013671||48.086536013671|48.086536013671|48.086536013671|48.086536013671|48.086536013671|48.086536013671|48.086536013671|47.938227458367|47.938227458367|47.938227458367|47.938227458367||47.938227458367|47.938227458367|47.938227458367|47.938227458367||47.938227458367|47.742477412101|47.662196683747|47.579384856603|47.020427762558|46.876030033485|46.810389651377|46.810389651377|46.810389651377|46.388212563284|-50.0919262586|-50.0919262586|-50.0919262586|-50.0919262586|-50.0919262586|-50.0919262586|-50.0919262586|-50.0919262586|-50.0919262586||-50.0919262586|-50.0919262586|-50.0919262586|-50.0919262586|-50.0919262586|-50.0919262586|-50.0919262586|-50.0919262586|-50.0919262586|-50.0919262586|-50.093585573669|45.606391614116|45.209856402556|45.209856402556|45.209856402556|45.209856402556|45.209856402556|45.209856402556|45.209856402556|45.209856402556|45.209856402556|45.209856402556|45.209856402556|45.209856402556|45.209856402556|45.209856402556|45.209856402556|44.784563474832|43.777959855594|-47.164274816677|-47.164274816677|-47.164274816677|-47.164274816677|-47.164274816677|44.417430302243|44.417430302243|44.417430302243|44.417430302243|44.417430302243|44.147470111321|44.147470111321|44.147470111321|44.147470111321|44.147470111321|44.147470111321|44.147470111321|44.147470111321|43.765395764303|43.765395764303|43.726413195751|43.726413195751|43.624627466748|43.624627466748|43.624627466748|43.271805838026|43.012009367624|43.012009367624|43.012009367624|43.012009367624|42.601680524305|42.601680524305|42.601680524305||42.601680524305|42.482939799572|42.482939799572|41.422710083089|41.138068832686|41.138068832686|40.656408856594|40.656408856594|39.662677312652|-41.776898234337|-41.776898234337|-41.776898234337|-41.776898234337|-41.776898234337|-41.776898234337|-41.776898234337|-41.776898234337|-41.776898234337|-41.776898234337|-41.776898234337|-41.776898234337|-41.996554102334|-42.721672239902|-42.721672239902|-42.914690219697|-43.234042921923|-43.985048284423|-43.985113885535|-43.985113885535|-44.057097569146|-44.057097569146|-44.057097569146|-44.057097569146|-44.057097569146|-44.057097569146|-44.057097569146|-44.057097569146|-44.057097569146|-44.057097569146|-44.057097569146||-44.057097569146|-44.057097569146|-44.057097569146|-44.057097569146|41.505487945431|41.505487945431|41.505487945431|41.505487945431|41.280790252546|41.175288117614||41.175288117614|41.175288117614|41.175288117614|41.175288117614|41.175288117614|41.175288117614|41.175288117614|41.175288117614|40.950319622056|40.370763693935|40.370763693935|39.993906986588|39.786284989642|39.741703636698|39.657447001726|39.140220798156|38.968392580519||38.968392580519|38.968392580519|38.968392580519|38.968392580519|38.968392580519|38.968392580519|38.968392580519|38.968392580519|38.968392580519|38.968392580519|-41.895624599477|-41.895624599477|-41.895624599477|-41.895624599477|-41.895624599477|-41.895624599477|-41.895624599477|-41.895624599477|-41.895624599477|-41.895624599477|-41.895624599477|-41.895624599477|-41.895624599477|-41.895624599477|-41.895624599477||-41.895624599477|-41.895624599477|-41.895624599477|-41.895624599477|-41.895624599477|-41.895624599477|-41.895624599477|-41.895624599477|-42.581249724516|-43.708334722661|-45.54676182021|-46.040636031733|-46.040636031733|-46.040636031733|43.314481045034|43.314481045034|43.314481045034|43.314481045034|43.314481045034|43.314481045034|43.314481045034|43.314481045034|43.314481045034|43.314481045034|43.314481045034|43.314481045034|43.314481045034|43.314481045034|43.314481045034|43.256368505984|42.923768851524
02300|20568|/equities/commercial-metals-comp|R2000VALUE|-84.490668051633|76.938068438478|76.938068438478|76.938068438478||76.938068438478|76.938068438478|76.938068438478|75.861593088516|75.715630673709|75.033116180966|74.558006654636|74.558006654636|73.763060660777|72.050175485609|72.050175485609|72.050175485609|72.050175485609|72.050175485609|72.050175485609|72.050175485609|72.050175485609|71.109103319377|69.370351163735||69.370351163735|69.370351163735|68.825770108074|68.825770108074|68.825770108074|68.825770108074|68.825770108074|68.825770108074|68.825770108074|68.305301154289|66.482136706335||66.482136706335|66.482136706335|66.482136706335|66.482136706335||65.673484568047|65.646757925272|65.264506161768|65.264506161768|65.264506161768|65.264506161768|65.264506161768|65.264506161768|65.264506161768|64.77667449642|62.661862518266|61.612880989296|61.612880989296|61.612880989296|59.656488096695|59.238929390886|58.656031317157|58.194479512553|57.932199000629||57.257720628615|55.263302978802|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|55.019761719343|54.57973593036|53.840168664255|53.840168664255|53.840168664255||53.840168664255|53.840168664255|53.840168664255|53.840168664255|53.840168664255|52.955743468909|52.801897294439|52.801897294439|52.801897294439|52.515455737087|52.515455737087|52.515455737087|52.50078277055|50.501704527974|-54.345768410733|-54.345768410733|-54.345768410733|-54.345768410733|-54.345768410733|-54.345768410733|-54.36196608761|50.637264786879|50.637264786879|50.637264786879|50.637264786879|50.637264786879|50.637264786879|50.637264786879|49.939739398073|49.769709670887|49.329526323551|49.329526323551|49.329526323551|49.329526323551|49.329526323551|49.329526323551|49.329526323551|48.239671052829|48.239671052829|48.239671052829||48.239671052829|47.139079744435|47.122038317737|47.122038317737|47.122038317737|47.122038317737|47.122038317737|47.122038317737|47.122038317737|47.122038317737||47.122038317737|47.122038317737|47.122038317737|47.122038317737|47.122038317737|47.122038317737|47.122038317737|47.030041006999|46.265324146435|45.901716195049|45.901716195049|45.901716195049|45.901716195049|44.272693826686|44.272693826686|44.272693826686|44.272693826686||44.196992531379|44.196992531379|44.196992531379|44.196992531379|44.196992531379|44.196992531379|44.196992531379|44.196992531379|44.196992531379|44.196992531379|41.656103601014|41.42705842075|41.063825610697|41.063825610697|41.063825610697|40.95980686989|-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781||-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781|-46.373450844781|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-49.812923219734|-50.846998399113|-50.846998399113
02301|942635|/equities/california-resources-corp|R2000VALUE|53.811893405591|53.768773120945|52.482079446653|51.025582777503||51.003969106823|51.003969106823|51.003969106823|50.205455980366|50.205455980366|50.131625247517|50.131625247517|50.131625247517|48.074304660734|47.712499448378|47.712499448378|47.712499448378|46.620575397896|45.578972994936|45.061203081977|45.061203081977|44.456614052335|43.885127106286|42.734478327199||42.734478327199|42.654358247382|42.654358247382|-47.228347631427|-47.228347631427|-47.228347631427|-47.228347631427|-47.228347631427|-47.228347631427|-47.228347631427|-47.228347631427||-47.228347631427|-47.228347631427|-47.228347631427|-47.228347631427|-47.592118841776|-47.84449698205|-47.84449698205|-48.474719013055|-48.47635328911|-49.319281712089|-49.481425116364|-50.114360833504|-50.520883679509|-50.520883679509|-50.520883679509|-50.520883679509|-50.520883679509|-50.520883679509|-50.520883679509|-50.520883679509|-50.520883679509|-50.520883679509|-50.520883679509|-50.520883679509||-50.520883679509|-50.520883679509|-50.520883679509|-50.520883679509|-50.520883679509|-50.520883679509|-50.520883679509|-50.520883679509|-50.520883679509|-50.520883679509|-50.520883679509|-50.520883679509|-50.520883679509|-50.520883679509|-50.520883679509|-50.520883679509|-50.520883679509|-50.844869322379|-50.937073045755|-50.937073045755|-50.937073045755|-50.937073045755|-51.62446278589|-51.62446278589|-51.62446278589|-51.62446278589|-51.731347073637|-52.002650212754|-52.002650212754|-52.948498354476|-53.645832072939|-54.110926746489|-55.144361627501|-56.115957194348|-57.499219950688|-57.499219950688|-57.499219950688|-57.872812949655|-57.872812949655|-57.872812949655|52.086864045222|52.086864045222|52.086864045222|52.086864045222|52.086864045222|52.086864045222|52.086864045222|52.086864045222|52.086864045222|52.086864045222|51.229847964268|51.097884770479|49.894870780404|48.427079967322|47.950086385742|47.346209401041|46.506949179868|46.210511830582|46.210511830582|46.210511830582|46.19897417197|46.19897417197||46.19897417197|46.19897417197|46.19897417197|46.19897417197|46.19897417197|46.19897417197|46.19897417197|46.19897417197|46.19897417197|46.19897417197|46.19897417197|46.19897417197|46.19897417197|46.19897417197|46.19897417197|46.19897417197|46.19897417197|46.19897417197|46.19897417197|46.19897417197|46.19897417197|46.19897417197|46.19897417197|46.19897417197|46.19897417197|45.539426711739|45.539426711739|45.539426711739|45.539426711739|45.539426711739|45.539426711739|44.271123707786|44.271123707786|44.271123707786|44.27097215972|44.187915911516|44.0336828389|43.918260379879|43.592108908783|43.592108908783||43.592108908783|43.592108908783|43.592108908783|43.592108908783|43.592108908783|43.592108908783|43.592108908783|43.592108908783|43.592108908783|43.592108908783||43.592108908783|43.592108908783|43.425713564009|43.425713564009|42.391497560306|42.391497560306|41.88829712952|41.561576562765|41.561576562765|41.561576562765|41.561576562765|41.561576562765|41.37230714785|39.92911777482|39.214605340794|39.214605340794|39.214605340794||39.214605340794|39.214605340794|39.214605340794|39.214605340794|38.969667372812|38.969667372812|38.969667372812|38.969667372812|38.102686707299|37.596873195217|36.029053907975|35.110169549103|-39.36448809447|-39.36448809447|-39.36448809447|-39.36448809447|-39.36448809447|-39.36448809447|-40.099985406819|-40.737206244936|-40.746162920885|-40.746162920885|-40.746162920885|-40.746162920885|-40.746162920885||-40.746162920885|-40.746162920885|-40.746162920885|-40.746162920885|-40.746162920885|-40.746162920885|-40.746162920885|-40.746162920885|-41.071846994749|-43.191496991439|-46.722218989579|41.086425464188|40.830339468451|40.830339468451|40.830339468451|40.830339468451|40.830339468451|40.108498296176|40.104170504142|40.104170504142|40.104170504142|39.788521544722|-44.258631305826|-44.258631305826|-44.258631305826|-44.258631305826|-44.258631305826|-44.258631305826|-44.258631305826|-44.258631305826|-44.258631305826
02302|20432|/equities/community-bank-system-inc|R2000VALUE|62.156501793429|62.156501793429|62.156501793429|62.156501793429||62.156501793429|62.156501793429|62.156501793429|62.156501793429|62.156501793429|61.72556010834|60.6706209354|60.267636000271|60.211040420735|60.211040420735|60.211040420735|60.211040420735|60.211040420735|60.211040420735|60.211040420735|60.211040420735|60.211040420735|58.347908807831|58.347908807831||58.347908807831|58.211843094381|57.23475576146|57.23475576146|57.23475576146|57.23475576146|56.707589528115|56.26361314431|56.26361314431|56.26361314431|56.26361314431||56.26361314431|56.26361314431|56.26361314431|56.26361314431||56.26361314431|56.26361314431|56.26361314431|56.26361314431|56.26361314431|56.032625851533|56.029330457676|56.029330457676|56.029330457676|56.029330457676|55.185577432595|55.185577432595|55.056772912301|54.611137934038|-58.657584970232|-58.657584970232|-58.657584970232|-58.657584970232|-58.657584970232||-58.657584970232|-58.657584970232|-58.657584970232|-58.657584970232|-58.657584970232|-58.657584970232|-59.510928490688|-59.539297691885|-59.539297691885|-59.539297691885|-59.539297691885|-59.539297691885|-59.539297691885|-59.539297691885|-59.539297691885|-59.539297691885|-59.539297691885|-59.539297691885|-59.823109114505|-60.038985060058|-60.038985060058|-60.038985060058|-60.038985060058|-60.038985060058|-60.038985060058|-60.038985060058|-60.038985060058|-60.038985060058|-60.038985060058|-60.038985060058|-60.038985060058|-60.038985060058|-60.038985060058|-60.984536063232|-61.266308982679|57.361887252189|57.361887252189|57.361887252189|57.361887252189|57.361887252189|57.361887252189|57.361887252189|57.361887252189|57.361887252189|57.361887252189|57.361887252189|57.361887252189|57.361887252189|57.361887252189|57.361887252189|57.361887252189|57.361887252189|57.361887252189|57.361887252189|57.361887252189|57.361887252189|57.361887252189|57.361887252189|57.361887252189|57.361887252189|57.361887252189|57.361887252189||57.361887252189|57.361887252189|57.361887252189|56.661441047828|56.271501125937|54.925739512104|54.925739512104|54.925739512104|54.925739512104|54.925739512104|54.925739512104|54.925739512104|54.925739512104|54.267210467279|51.481236651672|-55.508924314457|-55.508924314457|-55.508924314457|-55.508924314457|-55.508924314457|-55.508924314457|-56.548527846819|-57.791140805887|-57.990157510624|-58.123508243412|-58.217232576841|-58.94637030124|-59.631520785218|-60.318001822895|56.239428204574|56.239428204574|56.239428204574|56.239428204574|56.239428204574|56.239428204574|56.239428204574|56.239428204574|56.016078794083|56.016078794083|56.016078794083||56.016078794083|55.101756241676|53.916394925511|-57.823159946522|-57.823159946522|-57.823159946522|-57.823159946522|-57.823159946522|-57.823159946522|-57.823159946522||-57.838508779827|-58.069456929435|54.375300074563|54.375300074563|54.375300074563|54.375300074563|54.375300074563|53.891446061648|53.762012883672|53.762012883672|53.762012883672|53.762012883672|53.762012883672|53.762012883672|53.762012883672|53.762012883672|53.762012883672||53.762012883672|53.762012883672|53.762012883672|53.762012883672|53.762012883672|53.762012883672|53.762012883672|53.762012883672|53.762012883672|53.762012883672|51.746125561936|51.537915926226|50.845941146226|50.845941146226|50.845941146226|50.003420686477|-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377||-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377|-56.700560136377|-58.845065589016|-60.433445088738|-60.433445088738|-60.572160633266|-61.467123570111|-61.707259863175|-61.707259863175|-61.707259863175|-61.707259863175|-61.707259863175|-61.912848934984|-61.912848934984|-61.912848934984|-61.912848934984|-61.912848934984|-62.170941760645|-62.268825560263|-62.300805866112|-63.314671846882|-64.28380261158|-64.662002359221
02303|16287|/equities/home-bancshares|R2000VALUE|28.707793268879|28.707793268879|28.707793268879|28.707793268879||28.707793268879|28.707793268879|28.707793268879|28.707793268879|28.707793268879|28.707793268879|28.191715065329|28.084961166745|27.565885468544|27.565885468544|27.565885468544|27.565885468544|27.565885468544|27.565885468544|27.565885468544|27.565885468544|27.565885468544|27.308736037761|27.308736037761||27.308736037761|27.308736037761|27.308736037761|27.308736037761|27.308736037761|27.308736037761|27.308736037761|27.308736037761|27.308736037761|27.308736037761|27.308736037761||27.308736037761|27.308736037761|27.308736037761|27.308736037761||27.308736037761|27.308736037761|27.308736037761|27.308736037761|27.308736037761|27.25642770541|27.25642770541|27.25642770541|27.064092919144|27.064092919144|27.064092919144|27.064092919144|27.064092919144|26.897881928321|26.889035162259|26.597098712364|26.597098712364|26.597098712364|26.597098712364||26.597098712364|26.438998306503|-28.202198825757|-28.202198825757|-28.202198825757|-28.202198825757|-28.202198825757|-28.424302034627|-28.424302034627|-28.424302034627|-28.424302034627|-28.424302034627|-28.424302034627|-28.424302034627|-28.424302034627|-28.424302034627|-28.424302034627|-28.424302034627|-28.424302034627|-28.625335513498|-28.780928411909|-28.870038691286|-28.870038691286|-28.870038691286|-28.870038691286|-28.870038691286|-28.870038691286|-28.870038691286|-28.870038691286|-28.870038691286|-28.870038691286|-28.870038691286|-28.870038691286|-29.236153380875|-29.487392073212|-29.530436442227|-29.642117335102|-29.642117335102|-29.642117335102|-29.642117335102|-29.705685537944|28.29335665699|28.29335665699|28.29335665699|28.29335665699|28.29335665699|28.29335665699|28.29335665699|28.29335665699|28.29335665699|28.29335665699|28.29335665699|28.29335665699|28.29335665699|28.29335665699|28.29335665699|28.29335665699|28.29335665699|28.29335665699|28.29335665699|28.29335665699|28.29335665699||28.29335665699|28.29335665699|28.29335665699|28.185688336643|28.185688336643|27.557988414005|-29.183398683862|-29.183398683862|-29.183398683862|-29.183398683862|-29.183398683862|-29.183398683862|-29.183398683862|-29.183398683862|-29.183398683862|-29.264887129815|-29.384769108066|-29.395253457863|-29.395253457863|-29.395253457863|-29.395253457863|-29.895003837832|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107|28.175916210107||28.175916210107|27.68768344024|27.231872082851|-29.045784404142|-29.045784404142|-29.045784404142|-29.045784404142|-29.045784404142|-29.045784404142|-29.045784404142||-29.045784404142|-29.045784404142|-29.340906528611|-29.340906528611|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863||27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|27.818782207863|26.678091125904|26.495378791423|26.227643131251|26.167645494431|26.167645494431|25.968494989574|25.313049848543|25.1956790971|25.1956790971|25.097976901712|24.835948930604|24.835948930604|24.835948930604|-27.321200742256|-27.321200742256||-27.321200742256|-27.321200742256|-27.321200742256|-27.321200742256|-27.321200742256|-27.321200742256|-27.321200742256|-27.321200742256|-27.321200742256|-27.321200742256|-28.887167813526|-29.788772693205|-29.788772693205|-29.788772693205|-29.847297638959|-29.847297638959|-29.847297638959|-29.847297638959|-29.847297638959|-29.847297638959|-29.969240471418|-29.969240471418|-29.969240471418|-29.969240471418|-29.969240471418|-29.969240471418|-29.969240471418|-30.214989764486|-30.576100251183|-30.674000736856|-30.681667218367
02304|13934|/equities/chimera-investment-corp|R2000VALUE|12.663052572694|12.663052572694|12.663052572694|12.663052572694||12.529780456188|12.368089804785|12.334004863254|-13.036648045656|-13.036648045656|-13.2418311025|-13.265841156273|-13.265841156273|-13.265841156273|-13.265841156273|-13.504568265576|12.426006993687|12.426006993687|12.426006993687|12.426006993687|12.426006993687|12.426006993687|12.426006993687|12.426006993687||12.426006993687|12.257785436219|12.240673373151|12.240673373151|12.238319020903|12.238319020903|12.238319020903|12.238319020903|12.238319020903|12.238319020903|12.238319020903||12.238319020903|12.238319020903|12.238319020903|12.238319020903||12.238319020903|12.238319020903|12.238319020903|12.238319020903|12.238319020903|12.238319020903|12.238319020903|12.238319020903|12.238319020903|12.238319020903|12.238319020903|12.238319020903|12.238319020903|12.238319020903|12.107021443751|12.066412944161|12.037681282188|11.95552284706|11.95552284706||11.834247615474|-12.708372882934|-12.708372882934|-12.708372882934|-12.708372882934|-12.708372882934|-12.708372882934|-12.823470172983|-12.879133659051|-13.021204106727|-13.125099556731|-13.125099556731|-13.125099556731|-13.125099556731|-13.207005228253|-13.447432907332|-13.447432907332|-13.447432907332|-13.447432907332|-13.447432907332|-13.467148831708|-13.467148831708|-13.467148831708|-13.467148831708|-13.467148831708|-13.467148831708|-13.467148831708|-13.467148831708|-13.467148831708|-13.596508541111|-13.596508541111|-13.596508541111|-13.596508541111|-13.596508541111|-13.726398245497|-13.79867258975|-13.79867258975|-13.909973022433|-13.909973022433|-13.909973022433|-13.909973022433|-13.909973022433|-14.28719247391|-14.354083032399|-14.354083032399|-14.496036815411|-14.540596166989|-14.669273552785|13.912340810036|13.912340810036|13.912340810036|13.912340810036|13.912340810036|13.912340810036|13.912340810036|13.912340810036|13.912340810036|13.912340810036|13.912340810036|13.64648975502|13.37083997368|13.37083997368||13.37083997368|13.264055989839|13.237050876195|13.200865144561|13.200865144561|13.049842173603|-14.054663863603|-14.054663863603|-14.054663863603|-14.054663863603|-14.054663863603|-14.054663863603|-14.054663863603|-14.054663863603|-14.054663863603|-14.054663863603|-14.054663863603|-14.054663863603|-14.115765382484|-14.115765382484|-14.115765382484|-14.250800611393|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882|13.457375169882||13.457375169882|13.26383236989|13.26383236989|13.26383236989|13.26383236989|13.248188481699|13.248188481699|13.248188481699|13.248188481699|13.248188481699||13.248188481699|13.248188481699|13.248188481699|13.248188481699|13.248188481699|13.175209294834|12.999677246454|12.974155756114|12.974155756114|12.974155756114|12.974155756114|12.974155756114|12.974155756114|12.974155756114|12.974155756114|12.974155756114|12.974155756114||12.974155756114|12.974155756114|12.974155756114|12.974155756114|12.974155756114|12.974155756114|12.625261620546|12.2880682723|11.929520847209|11.769467355817|11.726626328001|11.726626328001|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376||-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.376953988376|-12.696148772044|-13.029887564759|-13.461469314474|-13.577854737064|-13.677611732214|-13.677611732214|-13.974546326232|-14.028643035389|-14.028643035389|-14.254403325691|-14.350942875045|-14.350942875045|-14.350942875045|-14.350942875045|-14.350942875045|-14.350942875045|-14.350942875045|-14.350942875045|-14.350942875045|-14.620214278055|-14.76495596388|-14.76495596388|-14.76495596388
02305|20507|/equities/newjersey-resources-corp|R2000VALUE|51.403225337781|51.403225337781|51.403225337781|51.403225337781||50.902473038344|50.405526022016|50.118642552724|50.118642552724|50.118642552724|50.118642552724|49.586269096126|49.548076103782|48.705643175548|47.290713096665|46.794125425602|46.655188944367|46.517898138395|46.374887210385|46.162325044756|45.796289309902|45.796289309902|45.581886515754|45.581886515754||45.581886515754|45.448759752002|45.338415601786|45.338415601786|45.338415601786|45.338415601786|45.338415601786|45.338415601786|45.338415601786|45.338415601786|45.338415601786||45.338415601786|45.338415601786|45.338415601786|45.338415601786||45.338415601786|45.338415601786|45.338415601786|45.338415601786|45.338415601786|45.18073937952|-47.353904837196|-47.353904837196|-47.353904837196|-47.353904837196|-47.353904837196|-47.353904837196|-47.353904837196|-47.718226876331|-48.218030362739|45.878745911191|45.878745911191|45.878745911191|45.878745911191||45.878745911191|45.878745911191|45.878745911191|45.878745911191|44.586153643174|44.586153643174|44.586153643174|44.586153643174|44.382946483341|44.128273531295|-46.273499514658|-46.273499514658|-46.273499514658|-46.273499514658|-46.273499514658|-46.273499514658|-46.273499514658|-46.273499514658|-46.532779298446|-46.885310687645|-47.197487873086|-47.397459924495|-47.599980117493|-47.599980117493|-47.599980117493|-47.599980117493|-47.599980117493|-47.599980117493|-47.599980117493|-47.599980117493|-47.599980117493|-47.599980117493|-47.599980117493|-48.096091960992|-48.326840228904|46.058996569319|46.058996569319|46.058996569319|46.058996569319|46.058996569319|46.058996569319|46.058996569319|45.663329640145|45.594080756235|45.560292639488|45.560292639488|45.560292639488|45.560292639488|45.560292639488|45.560292639488|45.560292639488|45.560292639488|45.560292639488|45.560292639488|45.560292639488|45.560292639488|45.560292639488|45.560292639488|45.560292639488|45.560292639488|45.560292639488|45.560292639488||45.560292639488|45.560292639488|45.560292639488|45.560292639488|45.560292639488|45.55143675777|45.547922417198|45.547922417198|45.547922417198|45.547922417198|45.547922417198|45.547922417198|45.547922417198|45.231301304007|45.042000024743|44.936668626939|44.684352919432|44.666513867799|44.666513867799|44.666513867799|44.666513867799|44.666513867799|44.666513867799|44.666513867799|44.666513867799|44.666513867799|44.666513867799|44.666513867799|44.666513867799|44.182396961547|44.182396961547|44.182396961547|44.182396961547|44.182396961547|44.182396961547|-46.148546039312|-46.148546039312|-46.148546039312|-46.148546039312|-46.148546039312||-46.148546039312|-46.148546039312|-46.148546039312|-46.148546039312|-46.148546039312|-46.148546039312|-46.148546039312|-46.148546039312|-46.148546039312|-46.148546039312||-46.148546039312|-46.148546039312|-46.582829381855|-46.686755182381|-46.807839077971|-46.91114595402|-46.91114595402|-46.91114595402|-46.91114595402|-46.91114595402|-47.803218820235|-47.991757666655|-47.991757666655|-47.991757666655|-47.991757666655|-48.236109932094|-48.236109932094||-48.236109932094|-48.236109932094|-48.783844159916|-48.783844159916|-48.783844159916|-48.783844159916|-48.783844159916|-48.783844159916|-49.395040060497|-50.137755210109|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868||-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|-50.29541751868|47.053420849925|47.053420849925|46.731285371415|46.731285371415|46.731285371415|46.616884601752|46.616884601752|46.616884601752|46.616884601752|46.616884601752|46.616884601752|46.616884601752|46.305427326803|46.240918022036|46.240918022036|46.240918022036|46.240918022036|46.240918022036|46.240918022036|46.240918022036|46.240918022036|46.240918022036
02306|29658|/equities/matson|R2000VALUE|152.81791961594|152.81791961594|152.81791961594|152.81791961594||152.81791961594|152.81791961594|152.81791961594|152.81791961594|152.81791961594|152.81791961594|152.81791961594|152.81791961594|152.81791961594|150.77657962291|148.86009338662|148.33012136173|148.33012136173|147.93956813494|147.30247709093|147.30247709093|146.20246783161|141.89496581713|136.28731235064||136.28731235064|131.91367343838|123.33977328448|123.33977328448|123.33977328448|122.75919820102|121.59632302691|120.24758361632|119.14814613985|117.51571410152|116.46782835457||116.46782835457|116.46782835457|116.46782835457|116.46782835457||116.46782835457|116.46782835457|116.46782835457|116.46782835457|116.46782835457|114.69619876514|113.73355157254|112.49250359362|112.49250359362|112.49250359362|109.46972724935|107.19691543601|106.76169501435|105.63407973329|104.856200314|104.18188084545|100.7685138802|100.02952855678|100.02952855678||100.02952855678|100.02952855678|100.02952855678|100.02952855678|100.02952855678|100.02952855678|100.02952855678|100.02952855678|100.02952855678|100.02952855678|100.02952855678|100.02952855678|100.02952855678|100.02952855678|96.666418855408|96.388800745782|92.346665100768|92.346665100768|91.472827875667|-98.491159856525|-98.491159856525|-98.491159856525|-98.491159856525|-98.491159856525|-98.491159856525|-98.491159856525|-98.491159856525|-98.491159856525|-98.491159856525|-98.491159856525|-98.491159856525|-98.491159856525|-98.491159856525|-98.491159856525|-103.40712148636|-103.76180078685|-105.13172321518|-105.51430394467|-105.51430394467|-105.51430394467|-105.51430394467|-105.51430394467|-108.8595055189|-110.15302086363|-110.15302086363|-110.15302086363|-110.15302086363|-110.15302086363|-110.15302086363|-110.15302086363|-110.15302086363|-110.15302086363|-110.15302086363|-110.15302086363|-110.15302086363|-110.15302086363|-110.15302086363|-110.15302086363|-110.15302086363|-110.15302086363|-110.15302086363|-111.07713954194||-111.44102899226|-111.44102899226|-111.44102899226|-111.44102899226|-111.44102899226|-111.44102899226|-111.44102899226|-113.28697672588|-114.67188055515|-114.67188055515|-114.67188055515|-114.67188055515|-114.67188055515|-114.67188055515|-114.67188055515|-114.67188055515|-114.67188055515|-114.67188055515|-114.67188055515|-114.67188055515|-114.67188055515|-114.67188055515|-115.04708716604|-115.47210536761|-115.47210536761|-115.47210536761|-115.47210536761|-115.47210536761|-115.47210536761|-115.47210536761|-116.77605913652|105.8774190125|105.8774190125|105.8774190125|105.8774190125|105.8774190125|105.8774190125|105.8774190125|105.8774190125|105.8774190125||105.8774190125|105.8774190125|105.62494459016|105.62494459016|105.62494459016|105.62494459016|105.62494459016|105.62494459016|105.62494459016|105.62494459016||105.62494459016|105.62494459016|105.62494459016|105.62494459016|105.62494459016|105.62494459016|105.03049203933|104.69137914513|103.38238014484|102.93788816047|102.93788816047|101.85754301733|101.85754301733|101.85754301733|101.85754301733|101.85754301733|101.85754301733||101.85754301733|101.85754301733|101.85754301733|101.85754301733|101.23032445583|100.50751613177|100.50751613177|100.50751613177|99.778902303261|96.143225205257|-111.06671388934|-111.06671388934|-111.06671388934|-115.13785826707|100.13023368193|100.13023368193|-111.22188209396|-111.22188209396|-111.22188209396|-111.22188209396|-111.22188209396|-111.22188209396|-111.22188209396|-111.22188209396|-111.6673654329||-115.39540966476|-116.06364683007|-120.056552186|-121.56046566549|-121.56046566549|-123.17135116329|-124.37094785626|-125.83145841137|-125.83145841137|-125.83145841137|-136.20934818602|-137.44971804561|-137.44971804561|-137.44971804561|-138.84580140579|-139.35153966264|-139.35153966264|-139.35153966264|-139.35153966264|-139.35153966264|-139.35153966264|-139.35153966264|-139.97878573064|-139.97878573064|-141.8986511509|-143.47516719946|-144.63378477844|-144.63378477844|-144.99198861422|-147.28387223683|-150.10373604521
02307|20981|/equities/bankunited-inc|R2000VALUE|46.930917390995|46.930917390995|46.930917390995|46.930917390995||46.930917390995|46.930917390995|46.930917390995|46.930917390995|46.930917390995|46.930917390995|46.930917390995|46.930917390995|46.930917390995|46.930917390995|46.930917390995|46.930917390995|46.930917390995|46.930917390995|46.930917390995|46.930917390995|46.930917390995|45.589956955571|43.59336505071||43.59336505071|43.10262544344|43.10262544344|43.10262544344|43.10262544344|43.10262544344|43.10262544344|43.10262544344|43.10262544344|43.10262544344|43.10262544344||43.10262544344|43.10262544344|43.10262544344|43.10262544344||43.10262544344|43.10262544344|43.10262544344|43.10262544344|43.10262544344|43.10262544344|43.10262544344|43.10262544344|42.844029720074|42.763923335347|42.459779451259|42.459779451259|42.22086662492|41.527629473042|41.503478370587|41.335090145446|40.986623217637|40.77874885883|39.886072327646||39.886072327646|39.143970889021|38.001077036249|37.327864068733|37.096369741382|37.096369741382|37.096369741382|37.096369741382|37.096369741382|37.096369741382|37.096369741382|36.995410281223|36.767121347897|36.645268353242|36.645268353242|36.645268353242|36.350371681242|36.350371681242|36.350371681242|36.350371681242|35.885132403935|-40.176130537901|-40.176130537901|-40.176130537901|-40.176130537901|-40.176130537901|-40.176130537901|-40.176130537901|-40.176130537901|-40.500925072526|36.992492820512|36.992492820512|36.992492820512|36.992492820512|36.992492820512|36.657442687903|36.657442687903|36.657442687903|36.657442687903|36.657442687903|36.657442687903|36.657442687903|36.657442687903|36.657442687903|36.657442687903|36.657442687903|36.657442687903|36.657442687903|36.657442687903|36.657442687903|36.657442687903|36.657442687903|36.657442687903|36.657442687903|36.657442687903|36.657442687903|36.657442687903|36.657442687903|36.657442687903|36.657442687903|36.657442687903|36.657442687903||36.657442687903|36.491049685913|36.4194989898|35.943643329121|35.89852793744|35.154196453655|-38.419916830397|-38.419916830397|-38.419916830397|-38.419916830397|-38.419916830397|-38.419916830397|-38.419916830397|-38.419916830397|-38.419916830397|-38.419916830397|-38.419916830397|-38.419916830397|-38.419916830397|-38.419916830397|-38.419916830397|35.875984024298|35.875984024298|35.875984024298|35.875984024298|35.875984024298|35.875984024298|35.628038008226|35.482482936664|35.482482936664|35.393704837837|35.393704837837|35.393704837837|35.393704837837|35.393704837837|35.393704837837|35.393704837837|35.393704837837|35.393704837837|35.393704837837||35.393704837837|34.619673033862|33.628919190719|33.628919190719|33.441576819236|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941||33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941||33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|33.33163119941|32.989033928503|32.671427875746|32.499086757488|32.466762326368|30.655848156752|30.510386611954|29.911539662696|29.837453622408|29.837453622408|29.680505932246|29.300485727102|29.300485727102|29.300485727102|29.300485727102|29.300485727102|28.851649943226|-33.273651469371|-33.273651469371|-33.273651469371||-33.273651469371|-33.273651469371|-33.273651469371|-33.273651469371|-33.273651469371|-33.273651469371|-33.273651469371|-33.273651469371|-33.273651469371|-33.273651469371|-35.622946806109|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-35.816000786355|-36.674446148929|-37.619940699534
02308|101884|/equities/one-gas-inc|R2000VALUE|81.454636452935|81.454636452935|81.454636452935|81.454636452935||80.581817704596|79.418126934279|78.695897796191|78.695897796191|78.695897796191|78.695897796191|78.176548139296|77.420614180787|75.957347377389|-79.926476092937|-79.926476092937|-79.926476092937|-79.926476092937|-79.926476092937|-79.926476092937|-79.926476092937|-79.926476092937|-79.926476092937|-79.926476092937||-79.926476092937|-79.926476092937|-79.926476092937|-79.926476092937|-79.926476092937|-79.926476092937|-79.926476092937|-79.926476092937|-79.926476092937|-79.926476092937|-80.513308414488||-80.794231503837|-81.18523131342|-81.18523131342|-81.18523131342||-81.18523131342|-81.18523131342|-81.18523131342|-81.18523131342|-81.18523131342|-81.18523131342|-81.18523131342|-81.18523131342|-81.308037132369|-81.483376337805|-81.923196185208|-82.289105058353|-82.554838631595|-83.059264366323|-83.807518420942|-84.16870728245|79.962429216177|79.962429216177|79.962429216177||79.309301257148|79.309301257148|79.309301257148|79.309301257148|79.309301257148|79.309301257148|79.309301257148|79.309301257148|79.309301257148|79.309301257148|79.309301257148|79.309301257148|79.309301257148|79.309301257148|79.309301257148|79.309301257148|79.309301257148|79.309301257148|79.309301257148|79.309301257148|79.309301257148|79.309301257148|79.309301257148|79.27348202608|79.27348202608|79.27348202608|79.27348202608|79.27348202608|78.069471877394|77.973490972847|77.579991309213|77.401308486712|77.401308486712|77.401308486712|77.401308486712|77.401308486712|77.401308486712|77.401308486712|77.401308486712|77.401308486712|77.401308486712|77.401308486712|76.417010887742|76.123065533771|74.661738464715|74.591933645012|73.2195776825|73.2195776825|73.2195776825|73.2195776825|73.2195776825|73.2195776825|73.2195776825|73.2195776825|73.2195776825|73.2195776825|73.2195776825|73.2195776825|73.2195776825|73.2195776825|73.2195776825|73.2195776825||73.2195776825|72.827991146549|72.827991146549|72.827991146549|72.827991146549|72.827991146549|72.827991146549|72.827991146549|72.827991146549|72.827991146549|72.827991146549|72.827991146549|72.703327226092|71.530681997966|71.530681997966|71.41909070195|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846||-75.195068239846|-75.195068239846|-75.195068239846|-75.195068239846|-75.551036851876|-75.551036851876|-75.551036851876|-75.551036851876|-75.551036851876|-75.551036851876||-75.551036851876|-75.551036851876|-76.525044778181|-77.206630445401|-77.586867571849|-77.771407990578|-77.771407990578|-77.771407990578|-77.771407990578|-77.771407990578|-78.296614069914|-78.296614069914|-78.296614069914|-78.296614069914|-78.296614069914|-78.296614069914|-78.296614069914||-78.296614069914|-78.296614069914|-78.296614069914|-78.296614069914|-78.296614069914|-78.296614069914|-78.296614069914|-78.296614069914|-80.077464628192|-81.936071978644|76.285908594277|76.285908594277|76.285908594277|75.558232296999|73.365257887372|73.303064404074|73.238679738115|73.144465605504|73.144465605504|72.966708203018|72.966708203018|72.559957102339|72.430060893739|72.250733197226|71.592448261655||71.592448261655|-77.204669628635|-77.204669628635|-77.204669628635|-77.204669628635|-77.204669628635|-77.204669628635|-77.204669628635|-77.204669628635|72.328403211274|72.328403211274|71.659728985153|71.659728985153|71.659728985153|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963|70.778414834963
02309|15333|/equities/acxiom-inc|R2000VALUE|22.120866317006|-25.358875643176|-25.358875643176|-25.358875643176||-25.358875643176|-25.358875643176|-25.358875643176|-25.358875643176|-25.358875643176|-25.358875643176|-25.358875643176|-25.358875643176|-26.01736194443|-26.553335365436|-26.553335365436|-26.553335365436|-27.178079549507|-27.178079549507|-27.178079549507|-27.178079549507|-27.178079549507|-27.178079549507|-27.178079549507||-27.667827438465|-28.204631195191|-28.307090399136|-29.587877827077|-29.949973777966|-29.949973777966|-30.265603281873|-30.290443709382|-30.290443709382|-30.290443709382|-30.797993451234||-31.091568712089|-31.091568712089|-31.091568712089|-31.091568712089||-31.091568712089|-31.091568712089|-31.091568712089|-31.091568712089|-31.091568712089|-31.091568712089|-31.091568712089|-31.091568712089|-31.091568712089|-31.091568712089|-31.091568712089|-31.091568712089|-31.091568712089|-31.091568712089|-31.091568712089|-31.091568712089|-31.091568712089|-31.091568712089|-31.163839973429||-31.163839973429|-31.163839973429|-31.163839973429|-31.163839973429|-31.163839973429|28.214849240963|28.214849240963|28.214849240963|28.214849240963|28.214849240963|28.214849240963|28.19566626834|27.475900070393|26.979531985403|26.979531985403|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.619090423161|-28.803711424464|-29.07570744686|-29.092974554468|-29.092974554468|-29.092974554468|-29.092974554468|-29.092974554468|-29.092974554468|-29.092974554468|-29.092974554468||-29.092974554468|-29.092974554468|-29.092974554468|-29.092974554468|-29.092974554468|-29.092974554468|-29.092974554468|-29.092974554468|-29.092974554468|-29.092974554468|-29.092974554468|-29.092974554468|-29.322271554765|-29.322271554765|-29.922524153189|-30.867805572568|-32.711561728648|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.715455853262|31.142516120616|31.142516120616||31.07001514826|30.473334481329|30.473334481329|30.473334481329|30.166094829803|30.166094829803|30.166094829803|29.602883288336|-32.867366759041|-32.867366759041||-33.274157170961|31.200803777556|31.200803777556|31.200803777556|31.200803777556|31.200803777556|31.200803777556|31.012560549688|30.616733647399|30.315259616698|30.04963864027|30.04963864027|30.04963864027|30.04963864027|30.04963864027|30.04963864027|30.04963864027||30.04963864027|30.04963864027|27.710944309074|27.710944309074|27.710944309074|27.710944309074|27.710944309074|27.668161222492|27.453789734348|26.889210832897|25.929122435586|25.371802528188|24.611448084298|24.511377238179|24.511377238179|24.511377238179|24.511377238179|24.511377238179|24.511377238179|-27.216060358301|-27.216060358301|-27.216060358301|-27.216060358301|-27.216060358301|-27.216060358301||-27.216060358301|-27.216060358301|-27.216060358301|-27.216060358301|-27.216060358301|-27.216060358301|-27.216060358301|-27.216060358301|-27.216060358301|-27.216060358301|-28.06978893944|-28.60551428561|-28.60551428561|-28.60551428561|-29.060572250735|-29.118759700108|-29.118759700108|-29.118759700108|-29.118759700108|-29.118759700108|-29.118759700108|-29.118759700108|-29.118759700108|-29.118759700108|-29.118759700108|-29.118759700108|-29.118759700108|-29.118759700108|-29.118759700108|-30.72834361532|-32.032048050327
02310|15306|/equities/ameris-bancorp|R2000VALUE|78.762393421947|78.762393421947|78.762393421947|78.762393421947||78.762393421947|78.762393421947|78.762393421947|78.762393421947|78.762393421947|78.206269841524|77.016512550211|77.016512550211|77.016512550211|77.016512550211|77.016512550211|77.016512550211|77.016512550211|77.016512550211|77.016512550211|77.016512550211|77.016512550211|75.592545460738|75.592545460738||75.592545460738|75.230602422332|74.147109050776|74.147109050776|74.147109050776|73.905124049744|73.515024586165|73.515024586165|73.515024586165|73.515024586165|73.515024586165||73.515024586165|73.515024586165|73.515024586165|73.515024586165||73.515024586165|73.515024586165|73.515024586165|73.515024586165|73.515024586165|73.515024586165|73.515024586165|73.513291698522|73.220080053152|73.220080053152|72.257310508955|72.210074936005|72.210074936005|71.720151096034|71.720151096034|71.269618517213|-76.551384915235|-76.551384915235|-76.551384915235||-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.551384915235|-76.662526779052|-76.662526779052|-76.662526779052|-76.662526779052|-76.662526779052|71.424864464927|71.424864464927|71.424864464927|71.424864464927|71.424864464927|71.424864464927|71.424864464927|71.424864464927|71.424864464927|71.424864464927|71.424864464927|71.424864464927|71.424864464927|71.424864464927|71.424864464927|71.078187604666|70.685486312177|70.566588714126|70.566588714126|70.56565361818|70.222949566668|70.120647559522|70.120647559522|70.120647559522|70.120647559522|69.711274184517|69.448111357664|69.448111357664||69.448111357664|69.448111357664|69.057626528182|68.190137433386|67.774320336819|66.522578898006|66.517958361957|66.517958361957|66.517958361957|66.517958361957|66.517958361957|66.517958361957|66.517958361957|64.748239436349|64.748239436349|64.748239436349|64.748239436349|64.748239436349|64.748239436349|64.748239436349|64.748239436349|64.748239436349|64.748239436349|63.965236898192|63.965236898192|63.965236898192|63.965236898192|63.965236898192|63.965236898192|63.965236898192|63.965236898192|63.965236898192|63.965236898192|63.965236898192|63.965236898192|63.814423697388|63.814423697388|63.643456662628|63.643456662628|63.600504571567||63.537896348779|62.491107518744|61.787897276957|61.572383642284|61.277646117838|60.365998009213|59.770923294855|59.770923294855|59.681730687276|59.681730687276||59.681730687276|59.681730687276|59.681730687276|59.681730687276|59.681730687276|59.681730687276|59.681730687276|59.271882751077|59.271882751077|59.271882751077|59.271882751077|59.271882751077|59.271882751077|59.271882751077|59.271882751077|59.271882751077|59.271882751077||59.271882751077|59.271882751077|59.271882751077|59.271882751077|59.133394650581|59.133394650581|59.095149388978|58.86905327447|58.477005223518|58.375254556079|55.443000286309|55.340256021518|54.761791935699|54.761791935699|54.761791935699|54.394766003044|52.872241715757|51.918631458685|51.918631458685|50.761260033101|50.20323096431|49.867756643965|-55.928534488426|-55.928534488426|-55.928534488426||-55.928534488426|-55.928534488426|-55.928534488426|-55.928534488426|-55.928534488426|-55.928534488426|-55.928534488426|-55.928534488426|-55.928534488426|-55.928534488426|-59.144483756739|-61.120905981778|-61.120905981778|-61.184195142536|-61.184195142536|-61.184195142536|-61.184195142536|-61.184195142536|-61.184195142536|-61.184195142536|-61.184195142536|-61.184195142536|-61.184195142536|-61.184195142536|-61.184195142536|-61.184195142536|-61.470496077834|-62.033882877892|-62.81042562333|-63.85769617124|-64.93049666135
02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE|30.548898397876|30.316789093077|30.316789093077|30.282543436753||30.001681927568|30.001681927568|30.001681927568|30.001681927568|30.001681927568|30.001681927568|29.669923601025|29.19482178722|29.19482178722|29.19482178722|29.19482178722|29.19482178722|29.19482178722|29.19482178722|29.19482178722|29.19482178722|29.19482178722|29.19482178722|29.092155256809||-30.919392407803|-30.919392407803|-30.919392407803|-30.919392407803|-30.919392407803|-30.919392407803|-30.919392407803|-30.919392407803|-30.919392407803|-30.919392407803|-30.919392407803||-30.919392407803|-30.919392407803|-30.919392407803|-30.919392407803|-30.968212353817|-31.144402861188|-31.310448513638|30.082222486594|30.082222486594|30.082222486594|30.082222486594|30.082222486594|30.082222486594|30.082222486594|30.082222486594|30.082222486594|30.082222486594|30.082222486594|30.082222486594|30.082222486594|30.082222486594|30.082222486594|30.082222486594|30.082222486594||-31.603594103189|-31.603594103189|-31.603594103189|-31.603594103189|-31.603594103189|-31.603594103189|-31.603594103189|-31.603594103189|-31.603594103189|-31.603594103189|-31.603594103189|-31.603594103189|-31.603594103189|-31.603594103189|-31.603594103189|-31.603594103189|-31.653716395003|-31.713574009584|-31.755637466297|-32.098764008267|29.959740710723|29.959740710723|29.959740710723|29.959740710723|29.959740710723|29.959740710723|29.924711625298|29.521623735649|29.05374837476|-30.645456446586|-30.645456446586|-30.645456446586|-30.645456446586|-30.645456446586|-30.645456446586|-30.645456446586|-30.745507281553|-30.980878246479|-30.980878246479|-30.980878246479|-30.980878246479|-30.980878246479|-30.980878246479|-30.980878246479|-30.980878246479|-30.980878246479|-30.980878246479|-30.980878246479|-30.980878246479|-30.980878246479|-30.980878246479|-30.980878246479|-31.2794072529|-31.2794072529|-31.2794072529|-31.334898036974|-31.701552437696|-31.745627708068|-31.745627708068|-31.745627708068|-31.745627708068|-31.745627708068||-31.745627708068|-31.745627708068|-31.745627708068|-31.745627708068|-31.745627708068|-31.745627708068|-31.745627708068|-31.745627708068|-31.745627708068|-31.745627708068|-31.745627708068|-31.745627708068|-31.745627708068|-31.745627708068|-31.923475710143|-32.006574520346|-32.006574520346|-32.296753454673|-32.296753454673|-32.296753454673|-32.296753454673|-32.296753454673|-32.296753454673|-32.296753454673|-32.296753454673|-32.296753454673|-32.35304106476|-32.35304106476|-32.35304106476|-32.35304106476|-32.35304106476|-32.738934609648|-32.866335533144|-32.866335533144|-32.866335533144|-32.866335533144|-32.866335533144|-32.866335533144|-33.193149829443|31.465693298796||31.465693298796|31.465693298796|31.465693298796|31.465693298796|31.465693298796|31.465693298796|31.465693298796|31.465693298796|31.465693298796|31.465693298796||31.465693298796|31.465693298796|31.465693298796|31.465693298796|31.465693298796|31.465693298796|31.465693298796|31.163386467732|31.163386467732|31.163386467732|31.163386467732|31.163386467732|30.852267334536|30.852267334536|30.775296182185|30.686441813078|30.581045585834||30.562196003646|30.562196003646|30.562196003646|30.562196003646|30.326884202659|30.181816874279|29.912817013882|29.912817013882|29.912817013882|29.912817013882|29.912817013882|29.793275365887|29.793275365887|29.627684546176|29.627684546176|29.601317353451|29.542296881371|29.427611623568|29.427611623568|29.427611623568|29.427611623568|29.427611623568|29.427611623568|29.3084568297|29.101119063413||29.101119063413|-32.140538304484|-32.140538304484|-32.140538304484|-32.140538304484|-32.140538304484|-32.140538304484|-32.140538304484|-32.641492624456|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|-33.12368437297|30.835756060716|30.835756060716|30.835756060716|30.835756060716
02312|16876|/equities/potlatch-corp|R2000VALUE||||||||||||||||-44.685561637353|-44.685561637353|-45.262845653374|41.932648602869|41.932648602869|41.932648602869|41.932648602869|41.932648602869|41.40999959004||41.40999959004|41.064442666504|40.072160756294|39.435044650315|39.435044650315|38.904770723183|38.150128089252|-41.309059224616|-41.309059224616|-41.309059224616|-41.309059224616||-41.309059224616|-41.309059224616|-41.309059224616|-41.309059224616|-41.309059224616|-41.309059224616|-41.309059224616|-41.309059224616|-41.309059224616|-41.309059224616|-41.309059224616|-41.309059224616|-41.309059224616|-41.309059224616|-41.309059224616|-41.309059224616|-41.309059224616|-41.309059224616|-41.309059224616|-41.309059224616|-41.309059224616|-41.309059224616|-41.309059224616|-41.309059224616||-41.309059224616|-41.309059224616|-41.309059224616|-41.309059224616|-41.309059224616|-41.309059224616|-41.452842591085|-42.039942019468|-42.039942019468|-42.039942019468|-42.039942019468|-42.039942019468|-42.039942019468|-42.039942019468|-42.039942019468|-42.039942019468|-42.039942019468|-42.950492692529|39.617347577547|39.617347577547|39.617347577547|39.617347577547|39.617347577547|39.617347577547|39.617347577547|39.617347577547|39.617347577547|39.617347577547|39.617347577547|39.617347577547|39.617347577547|39.617347577547|39.617347577547|39.617347577547|39.617347577547|39.617347577547|39.617347577547|39.617347577547|-42.563328486143|-42.563328486143|-42.563328486143|-42.563328486143|-42.563328486143|-42.563328486143|-42.563328486143|-42.905344092623|-42.905344092623|-43.090657644554|-43.351937644|-43.734095013511|-43.734095013511|40.435819702892|40.435819702892|40.435819702892|40.435819702892|40.435819702892|40.435819702892|40.435819702892|40.435819702892|40.435819702892|40.435819702892|40.435819702892||40.435819702892|40.435819702892|40.435819702892|40.435819702892|40.435819702892|40.435819702892|40.435819702892|40.435819702892|40.435819702892|40.435819702892|40.435819702892|40.435819702892|40.435819702892|39.776867377949|39.776867377949|39.776867377949|39.776867377949|39.383876469612|39.025311474806|39.025311474806|39.025311474806|39.025311474806|39.025311474806|39.025311474806|39.025311474806|39.025311474806|39.025311474806|39.025311474806|38.485904063125|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811||-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811|-40.852694365811||-40.852694365811|-40.852694365811|-40.93584886409|-40.93584886409|-40.93584886409|-40.93584886409|-40.93584886409|-40.93584886409|-40.93584886409|-40.93584886409|-40.93584886409|-40.93584886409|-40.93584886409|-40.93584886409|-40.93584886409|-40.93584886409|-40.93584886409||-40.93584886409|-41.13596798041|-41.13596798041|-41.13596798041|-41.13596798041|-41.13596798041|-41.13596798041|-41.13596798041|-41.13596798041|-41.13596798041|-41.13596798041|-41.13596798041|-41.13596798041|-41.529409579199|-42.048208664368|-42.048208664368|-42.048208664368|-42.190231798435|-42.677200633447|-42.977654317476|-42.977654317476|-43.381887510628|-43.381887510628|-43.381887510628|-43.381887510628||-43.514584621788|-43.514584621788|-43.766961838584|-43.766961838584|-43.766961838584|-43.766961838584|-43.766961838584|-43.766961838584|-43.766961838584|-44.960513408295|-46.772237255961|-47.452034691004|-47.452034691004|-47.452034691004|-47.452034691004|-47.452034691004|-47.452034691004|-47.452034691004|-47.452034691004|-47.452034691004|-47.452034691004|-47.452034691004|-47.452034691004|-47.452034691004|-47.452034691004|-47.452034691004|44.077469070274|44.077469070274|44.077469070274|44.077469070274|44.077469070274
02313|15461|/equities/associated-banc-corp|R2000VALUE|27.148167049722|27.148167049722|27.148167049722|27.148167049722||27.148167049722|27.148167049722|27.148167049722|27.148167049722|27.148167049722|27.039907680437|26.641243152762|26.641243152762|25.963049019867|25.82003336118|25.82003336118|25.82003336118|25.82003336118|25.82003336118|25.82003336118|25.82003336118|25.82003336118|25.482926673314|25.482926673314||25.482926673314|25.482926673314|25.482926673314|25.482926673314|25.482926673314|25.482926673314|25.482926673314|25.482926673314|25.482926673314|25.482926673314|25.482926673314||25.482926673314|25.482926673314|25.482926673314|25.482926673314||25.482926673314|25.482926673314|25.482926673314|25.482926673314|25.482926673314|25.482926673314|25.482926673314|25.482926673314|25.482926673314|25.482926673314|24.891585158662|24.588983429092|24.496647504323|24.469724197351|24.469724197351|24.469724197351|24.469724197351|24.469724197351|24.469724197351||24.469724197351|24.061082649191|-26.268775946244|-26.268775946244|-26.268775946244|-26.268775946244|-26.268775946244|-26.606611244031|-26.606611244031|-26.606611244031|-26.606611244031|-26.606611244031|-26.606611244031|-26.606611244031|-26.606611244031|-26.606611244031|-26.606611244031|-26.606611244031|-26.630679121888|-26.764861843701|-26.764861843701|-26.764861843701|-26.764861843701|-26.764861843701|-26.764861843701|-26.764861843701|-26.764861843701|-26.764861843701|-26.764861843701|-27.095851521801|-27.095851521801|-27.095851521801|-27.095851521801|-27.095851521801|-27.095851521801|-27.095851521801|-27.095851521801|-27.095851521801|-27.095851521801|-27.095851521801|-27.095851521801|25.602990068507|25.602990068507|25.602990068507|25.602990068507|25.602990068507|25.602990068507|25.602990068507|25.602990068507|25.602990068507|25.602990068507|25.602990068507|25.602990068507|25.602990068507|25.602990068507|25.602990068507|25.602990068507|25.602990068507|25.602990068507|25.602990068507|25.602990068507|25.602990068507||25.602990068507|25.360506284581|25.2632951078|24.971440348049|24.769377638918|24.228197444393|-25.558256327|-25.558256327|-25.558256327|-25.558256327|-25.558256327|-25.558256327|-25.558256327|-25.558256327|-25.558256327|-25.558256327|-25.683062432968|-25.800519074322|-25.800519074322|-25.800519074322|-25.800519074322|24.245401784724|24.245401784724|24.245401784724|24.245401784724|24.245401784724|24.245401784724|24.245401784724|24.19145458962|24.19145458962|24.19145458962|24.19145458962|24.19145458962|24.19145458962|24.19145458962|24.19145458962|24.19145458962|24.143838763518|24.108582286409|24.108582286409||24.108582286409|23.671202743905|23.167448243452|23.107996950495|23.084164206571|22.794349105696|22.644783547313|22.644783547313|22.569819261771|22.569819261771||22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771||22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.569819261771|22.441187543054|22.336320208598|21.130355092208|20.816506090341|20.731159002445|20.731159002445|20.731159002445|20.506843971833|19.769548018359|19.689689392394|19.689689392394|19.582394181145|19.582394181145|18.703215451652|-21.756047233265|-21.756047233265|-21.756047233265||-21.756047233265|-21.756047233265|-21.756047233265|-21.756047233265|-21.756047233265|-21.756047233265|-21.756047233265|-21.756047233265|-21.756047233265|-21.756047233265|-23.278108155641|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-23.601538688341|-24.188377413926|-24.736252927976|-25.047025733741
02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE|11.598509730752|11.598509730752|11.598509730752|11.598509730752||11.598509730752|11.598509730752|11.598509730752|11.540288596082|-12.464487805575|-12.464487805575|-12.464487805575|-12.464487805575|-12.464487805575|-12.464487805575|-12.464487805575|-12.546619696318|-12.646989022029|11.792981534319|11.792981534319|11.792981534319|11.792981534319|11.709660619824|11.709660619824||11.709660619824|11.709660619824|11.709660619824|11.709660619824|11.709660619824|11.709660619824|11.638455824232|11.638455824232|11.638455824232|11.638455824232|11.638455824232||11.638455824232|11.638455824232|11.638455824232|11.638455824232||11.638455824232|11.638455824232|11.638455824232|11.638455824232|11.638455824232|11.638455824232|11.524395258532|11.48932773019|11.403697346594|11.272888147234|11.272888147234|11.272888147234|11.272888147234|11.272888147234|11.272888147234|11.272888147234|11.272888147234|11.272888147234|11.272888147234||11.272888147234|11.177653802102|-11.89899538156|-11.89899538156|-11.89899538156|-11.89899538156|-11.89899538156|-11.89899538156|-11.89899538156|-11.89899538156|-11.89899538156|-11.89899538156|-11.89899538156|-11.89899538156|-11.89899538156|-11.89899538156|-11.89899538156|-11.89899538156|-11.89899538156|-12.044834832066|-12.044834832066|-12.044834832066|-12.044834832066|-12.044834832066|-12.044834832066|-12.044834832066|-12.044834832066|-12.044834832066|-12.044834832066|-12.044834832066|-12.044834832066|-12.044834832066|-12.044834832066|-12.106988884468|-12.173409278149|-12.311288311476|-12.407542284324|-12.535603161205|-12.570013650598|-12.570013650598|-12.570013650598|-12.570013650598|-12.658904429212|-12.710171403636|-12.759357335556|-12.961786087342|-13.089762484572|-13.111925058389|12.300903951348|12.300903951348|12.300903951348|12.300903951348|12.300903951348|12.300903951348|12.300903951348|12.300903951348|12.300903951348|12.300903951348|12.300903951348|12.300903951348|12.300903951348|12.300903951348||12.300903951348|12.300903951348|12.110171065531|11.976198944292|11.976198944292|11.836887077978|11.600569966019|11.600569966019|11.523177043797|11.500327353362|11.500327353362|11.500327353362|11.500327353362|-12.41378960052|-12.41378960052|-12.41378960052|-12.41378960052|-12.41378960052|-12.41378960052|-12.41378960052|-12.41378960052|-12.650738233095|11.935427255237|11.935427255237|11.935427255237|11.935427255237|11.935427255237|11.935427255237|11.721585771335|11.642317053227|11.63397738106|11.63397738106|11.63397738106|11.63397738106|11.613367141114|11.613367141114|11.587074029033|-12.254902615098|-12.254902615098|-12.254902615098||-12.254902615098|-12.254902615098|-12.254902615098|-12.254902615098|-12.254902615098|-12.254902615098|-12.254902615098|-12.254902615098|-12.254902615098|-12.254902615098||-12.254902615098|-12.254902615098|-12.258151501231|-12.258151501231|-12.298753457952|-12.298753457952|-12.298753457952|-12.298753457952|-12.298753457952|-12.298753457952|-12.298753457952|-12.298753457952|-12.298753457952|-12.298753457952|-12.298753457952|-12.298753457952|-12.298753457952||-12.298753457952|-12.407225827032|-12.513414281697|-12.513414281697|-12.513414281697|-12.513414281697|-12.513414281697|-12.513414281697|-12.513414281697|-12.513414281697|-12.513414281697|-12.513414281697|-12.513414281697|-12.529904359017|-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065||-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065|-12.672904852065|-12.673227763874|-12.720975055411|-13.424694633169|-13.80787286532|-13.80787286532|-13.80787286532|-13.923748066824|-14.100553727593|-14.310045659354|-14.310045659354|-14.310045659354|-14.310045659354|-14.596740215081|-14.596740215081|-14.596740215081|-14.596740215081|-14.596740215081|-14.688877654361|-14.79348630407|-15.141451406242|-15.428143698494|-15.428143698494|-15.428143698494
02315|15362|/equities/altra-holdings|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02316|21205|/equities/gatx-corp|R2000VALUE|183.10673972433|183.10673972433|183.10673972433|183.10673972433||181.96674534501|181.96674534501|180.36416071456|180.34712705128|179.17206005394|179.17206005394|178.256461719|177.78689533177|174.85051851115|174.85051851115|174.85051851115|174.85051851115|174.85051851115|174.85051851115|174.85051851115|174.43446741989|174.15273550805|171.87915164957|169.41100027307||168.38944267944|167.93403513288|167.93403513288|166.82212483114|166.82212483114|166.82212483114|165.73692106346|164.9229763254|164.2204816956|164.2204816956|164.2204816956||164.2204816956|164.2204816956|164.2204816956|164.2204816956||164.2204816956|163.47917756263|163.47917756263|162.42742124336|160.58901847986|160.58901847986|160.58901847986|159.30306885636|159.30306885636|159.30306885636|156.37604307262|156.37604307262|156.37604307262|155.90878395601|155.27202462669|152.02257039278|-163.91156602107|-163.91156602107|-163.91156602107||-163.91156602107|-163.91156602107|-163.91156602107|-163.91156602107|-163.91156602107|-163.91156602107|-164.10674694073|-164.25792557656|-164.25792557656|-164.25792557656|-164.25792557656|-164.25792557656|-164.25792557656|-164.25792557656|-164.25792557656|-164.25792557656|-166.18046248687|-167.55107438048|-170.59502428859|-171.72476178031|-171.72476178031|-171.72476178031|-173.64029334232|-174.70504191899|-175.98755268017|-178.87821447014|-178.87821447014|167.10798014571|167.10798014571|167.10798014571|167.10798014571|167.10798014571|167.10798014571|167.10798014571|167.10798014571|167.10798014571|167.10798014571|167.10798014571|167.10798014571|167.10798014571|167.10798014571|167.10798014571|167.10798014571|167.10798014571|167.10798014571|167.10798014571|167.10798014571|164.8963637768|162.60586457107|162.11566708747|162.11566708747|162.11566708747|162.11566708747|162.11566708747|160.73324598938|160.2848385707|160.2848385707|160.2848385707|160.2848385707|160.2848385707|160.2848385707|160.2848385707||160.2848385707|160.2848385707|157.08650767973|156.55476901771|156.55476901771|154.47030118043|151.81533706402|151.81533706402|151.40485507144|151.40485507144|151.40485507144|151.40485507144|151.40485507144|-158.51046867635|-158.51046867635|-158.51046867635|-158.51046867635|-158.51046867635|-158.51046867635|-158.51046867635|-160.07813466935|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.60088642831|151.05692708406|151.05692708406|151.05692708406||151.05692708406|148.81038196786|148.66675899629|148.66675899629|148.66675899629|148.66675899629|148.66675899629|148.66675899629|148.66675899629|148.66675899629||148.66675899629|148.66675899629|148.66675899629|148.66675899629|148.66675899629|148.66675899629|148.66675899629|147.67057491016|147.46962818251|146.52492865694|146.52492865694|146.52492865694|146.52492865694|145.52301999344|-152.78443021583|-152.78443021583|-152.78443021583||-152.78443021583|-153.79881148656|-155.16201713703|-155.95849227829|-155.95849227829|-155.95849227829|-155.95849227829|-155.95849227829|-155.95849227829|-155.95849227829|-155.95849227829|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191||-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-157.01894970191|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-161.43960144178|-163.2501147815|-163.59819407688|-163.79465225258|-166.5960384797|-168.18090867455
02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE|52.39849426036|52.39849426036|52.39849426036|52.39849426036||52.39849426036|52.39849426036|52.39849426036|52.39849426036|52.39849426036|52.39849426036|52.39849426036|52.39849426036|51.15770763497|51.15770763497|51.15770763497|51.15770763497|51.15770763497|51.15770763497|51.15770763497|51.15770763497|51.15770763497|51.15770763497|51.15770763497||51.15770763497|51.15770763497|51.15770763497|51.15770763497|51.15770763497|51.15770763497|51.15770763497|51.15770763497|50.026342223534|49.058721243977|49.058721243977||49.058721243977|49.058721243977|49.058721243977|49.058721243977||49.058721243977|49.058721243977|49.058721243977|49.058721243977|49.058721243977|48.910018651591|48.910018651591|48.910018651591|48.910018651591|48.821966083962|47.196627625843|44.11595942048|44.11595942048|44.11595942048|43.693656142859|43.242761382691|42.908212378722|42.908212378722|42.474590834756||41.749546431589|-47.445626795695|-47.445626795695|-47.445626795695|-47.445626795695|-47.445626795695|-47.520141562274|-49.40126944521|-49.638075203133|-50.479173126797|-50.479173126797|-50.479173126797|-51.708486086768|-51.708486086768|-52.088594338014|-52.141352190297|-52.141352190297|-53.3281687782|-53.347409041478|-54.098788349445|-54.92528056082|-54.92528056082|-54.92528056082|-54.92528056082|48.360189594528|48.360189594528|48.360189594528|48.360189594528|48.360189594528|48.360189594528|48.360189594528|48.206987555191|48.206987555191|48.206987555191|48.206987555191|48.206987555191|48.206987555191|48.206987555191|48.206987555191|46.928874951121|45.651522128502|-51.364428699922|-51.364428699922|-51.364428699922|-51.364428699922|-51.364428699922|-51.364428699922|-51.364428699922|-51.364428699922|-51.364428699922|-51.364428699922|-51.364428699922|-51.731142031828|-52.735664989859|-53.92801756584|-54.164464046816|-55.699680383845|49.244272341992|49.244272341992|49.244272341992|49.244272341992|49.244272341992||49.244272341992|49.244272341992|49.244272341992|48.643459462484|48.643459462484|48.643459462484|48.643459462484|48.643459462484|48.643459462484|48.643459462484|48.573845067908|48.172124492889|48.172124492889|-54.956129697187|-54.956129697187|-54.956129697187|-54.956129697187|-54.956129697187|-54.956129697187|-54.956129697187|-54.956129697187|-56.747921894241|51.277230241189|51.277230241189|51.277230241189|51.277230241189|51.277230241189|51.277230241189|49.928588207441|49.215171470413|49.215171470413|47.79435607037|46.721024702619|46.721024702619|45.963084931986|45.963084931986|45.963084931986|44.700095860844|43.335106656159|42.234286835023||42.137540554811|41.73330629637|41.73330629637|41.73330629637|41.73330629637|41.112785732576|41.112785732576|41.112785732576|41.112785732576|41.112785732576||41.112785732576|41.112785732576|41.112785732576|41.112785732576|41.112785732576|41.112785732576|41.112785732576|-44.505813105973|-44.505813105973|-44.505813105973|-44.505813105973|-44.505813105973|-44.505813105973|-45.173401815|-45.494143175413|-45.494143175413|-45.494143175413||-45.700159575464|41.881722430723|41.881722430723|41.881722430723|41.881722430723|41.881722430723|41.881722430723|41.881722430723|41.881722430723|39.883580080157|-42.698566387447|-42.698566387447|-42.698566387447|-42.698566387447|-42.932677181746|-42.932677181746|-42.932677181746|-42.932677181746|-43.799084036643|-44.544015910477|-44.544015910477|-44.544015910477|-44.544015910477|-44.544015910477|-44.855474077166||-45.048650885038|-45.048650885038|-45.048650885038|-45.048650885038|-45.048650885038|-45.048650885038|-45.048650885038|-45.048650885038|-45.048650885038|-45.78678380164|-49.669851527308|-50.926100783353|-50.926100783353|-50.926100783353|-51.080622864663|-51.080622864663|-51.080622864663|-51.080622864663|-51.080622864663|-51.080622864663|-51.080622864663|-51.080622864663|-51.080622864663|-51.080622864663|-51.080622864663|-51.141245737009|-52.56077839526|-53.127692399185|-53.127692399185|-53.127692399185|-53.127692399185
02318|39182|/equities/kennametal|R2000VALUE|36.79730777831|36.79730777831|36.79730777831|36.79730777831||36.79730777831|36.79730777831|36.79730777831|36.723449708037|36.29096455156|35.893292793291|34.9085709419|34.9085709419|32.975079519455|32.185644978621|32.180714998354|32.17501582161|32.17501582161|32.17501582161|32.17501582161|32.17501582161|32.17501582161|31.551717604626|31.551717604626||31.551717604626|31.551717604626|31.261896386664|30.909996102166|28.822107498196|28.369008373714|27.64942343968|27.64942343968|27.579502448392|27.579502448392|27.579502448392||27.579502448392|27.579502448392|27.579502448392|27.579502448392||27.503336545441|27.467041250305|27.422793877568|27.422793877568|27.422793877568|27.422793877568|27.422793877568|27.422793877568|27.422793877568|27.422793877568|26.44365958422|-28.108708895737|-28.108708895737|-28.108708895737|-28.108708895737|-28.108708895737|-28.108708895737|-28.108708895737|-28.108708895737||-28.108708895737|-28.108708895737|-28.108708895737|-28.108708895737|-28.108708895737|-28.108708895737|25.529971506905|25.529971506905|25.529971506905|25.529971506905|25.529971506905|24.966079608943|24.238421749568|23.797135802878|23.702372308984|23.091524597025|21.39176756427|21.39176756427|21.39176756427|21.39176756427|21.39176756427|21.206087260154|21.206087260154|21.097318495542|21.087124617543|21.087124617543|21.087124617543|20.68874918934|20.394903936458|20.394903936458|-22.216734750032|-22.216734750032|-22.216734750032|-22.216734750032|-22.216734750032|-22.216734750032|-22.216734750032|-22.216734750032|-22.216734750032|-22.216734750032|-22.216734750032|-22.216734750032|-22.216734750032|-22.216734750032|-22.216734750032|-22.363715240323|-22.363715240323|-22.363715240323|-22.363715240323|-22.363715240323|-22.363715240323|-22.363715240323|-22.561629159542|-22.646044359084|-22.646044359084|-22.646044359084|-22.954216013878|-22.964188471333|-22.964188471333|-22.964188471333|-22.964188471333|-23.049410328199||-23.049410328199|-23.049410328199|-23.049410328199|-23.049410328199|-23.049410328199|-23.049410328199|-23.049410328199|-23.049410328199|-23.049410328199|-23.049410328199|-23.049410328199|-23.049410328199|-23.049410328199|-23.049410328199|-23.049410328199|-23.049410328199|-23.049410328199|-23.049410328199|23.749594183748|23.749594183748|23.749594183748|23.749594183748|23.749594183748|23.749594183748|23.749594183748|23.749594183748|23.749594183748|23.749594183748|23.110848925715|23.020985489281|23.020985489281|22.868247218298|22.868247218298|22.868247218298|22.868247218298|22.868247218298|22.868247218298|22.79087243282|22.79087243282|22.79087243282||22.79087243282|22.490969289268|21.816388038491|21.733282564714|21.733282564714|21.525035432792|21.140114987363|21.140114987363|21.140114987363|21.140114987363||21.140114987363|21.140114987363|21.140114987363|21.140114987363|21.140114987363|21.140114987363|20.984815823226|20.775679415231|20.610666400597|20.278796017617|20.185642038331|20.185642038331|20.185642038331|20.185642038331|20.185642038331|20.185642038331|20.185642038331||20.185642038331|20.185642038331|20.185642038331|20.185642038331|20.02969596086|20.02969596086|20.02969596086|20.02969596086|20.02969596086|19.762440863561|-20.925026895558|-20.925026895558|-20.925026895558|-20.925026895558|-20.925026895558|-20.925026895558|-20.925026895558|-20.925026895558|-20.925026895558|-20.925026895558|-20.925026895558|-20.925026895558|-20.925026895558|-20.925026895558|-20.925026895558||-21.070762496391|-21.070762496391|-21.070762496391|-21.070762496391|-21.070762496391|-21.070762496391|-21.070762496391|-21.070762496391|-21.161403502799|-21.49461400705|-22.671238027209|-22.922700417623|-22.922700417623|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091|-22.92945015091
02319|20591|/equities/ormat-technologies-inc|R2000VALUE|-128.81821674016|-128.81821674016|-128.81821674016|-128.81821674016||-128.81821674016|120.32947556729|120.32947556729|120.32947556729|120.32947556729|120.32947556729|120.32947556729|120.32947556729|120.32947556729|118.69442259817|118.69442259817|118.69442259817|117.97102363406|116.31280653011|115.01256457447|114.25180222222|114.25180222222|112.05423634587|112.05423634587||112.05423634587|112.05423634587|112.05423634587|112.05423634587|108.91412776936|108.91412776936|108.91412776936|108.91412776936|107.48505066753|-115.72919633412|-115.72919633412||-115.72919633412|-115.72919633412|-115.72919633412|-115.72919633412||-115.72919633412|-115.72919633412|-115.72919633412|-115.72919633412|-115.72919633412|-115.72919633412|-115.72919633412|-115.72919633412|-115.72919633412|-115.72919633412|-115.72919633412|-115.72919633412|-115.72919633412|-115.72919633412|-115.72919633412|-115.72919633412|-115.72919633412|-115.72919633412|-115.72919633412||-115.72919633412|-115.72919633412|-115.72919633412|-115.72919633412|-115.72919633412|106.66101407541|106.66101407541|106.66101407541|106.66101407541|106.66101407541|106.66101407541|106.66101407541|106.66101407541|105.82148410083|105.82148410083|104.42493832113|103.23548860022|103.21647156258|103.21647156258|103.21647156258|103.21647156258|103.21647156258|103.21647156258|103.21647156258|103.21647156258|103.21647156258|103.21647156258|103.21647156258|103.21647156258|103.21647156258|101.88982230844|100.42358023086|100.42358023086|100.42358023086|100.42358023086|100.16397271067|98.289971509574|96.993856181699|94.93872720886|93.856381333412|92.372182330093|91.366869035254|90.238463577176|89.263851996422|88.925451792114|88.925451792114|88.925451792114|88.925451792114|88.925451792114|88.925451792114|88.925451792114|88.925451792114|88.925451792114|88.925451792114|88.925451792114|88.925451792114|88.925451792114|88.925451792114|88.925451792114|88.925451792114|88.925451792114|88.925451792114||88.925451792114|88.925451792114|88.925451792114|88.925451792114|88.925451792114|88.925451792114|87.266519403302|87.266519403302|86.726379659268|85.797090188765|84.523916856447|-89.585706755124|-89.585706755124|-89.585706755124|-89.585706755124|-89.585706755124|-89.585706755124|-89.585706755124|-90.428355372176|86.500664767928|86.500664767928|86.500664767928|86.500664767928|86.500664767928|86.500664767928|86.500664767928|86.500664767928|86.500664767928|85.619350708532|85.491496921698|84.670829217875|83.216200741622|82.456932280158|82.456932280158|82.456932280158|82.456932280158|82.361034205329|82.346985925979|82.00612545522|82.00612545522||81.311326994197|81.311326994197|81.311326994197|81.311326994197|81.311326994197|81.311326994197|81.311326994197|81.311326994197|80.378650256546|79.692687957984||77.921877933324|76.167998367843|76.167998367843|75.354840644343|75.354840644343|75.354840644343|74.146766433168|73.604650878297|73.297395917428|70.436416462925|70.436416462925|70.260015094575|69.657362881362|69.657362881362|69.657362881362|69.657362881362|69.657362881362||69.657362881362|69.657362881362|69.657362881362|69.657362881362|69.657362881362|69.657362881362|69.371979280149|69.371979280149|69.371979280149|69.371979280149|69.371979280149|69.22275177178|68.054484191932|68.054484191932|68.054484191932|68.054484191932|68.054484191932|68.054484191932|68.054484191932|67.590269741524|67.120302289844|-73.016318783016|-73.016318783016|-73.016318783016|-73.016318783016||-73.016318783016|-73.016318783016|-73.016318783016|-73.016318783016|-73.016318783016|-73.016318783016|-73.016318783016|-73.016318783016|67.174616840935|67.174616840935|67.174616840935|66.950258947727|66.950258947727|66.950258947727|66.950258947727|66.950258947727|66.950258947727|66.950258947727|66.950258947727|66.950258947727|66.950258947727|66.950258947727|66.950258947727|66.516956675182|66.036618511026|65.671909437247|65.671909437247|65.671909437247|65.671909437247|65.535231035025|65.535231035025
02320|103927|/equities/northstar-at-mgt|R2000VALUE|15.21108609482|15.21108609482|15.196186422375|15.196186422375||15.177151917381|15.175724293306|15.159137701011|15.137375221226|15.132638888859|15.12889510603|15.12889510603|15.12889510603|15.12889510603|15.085438955837|15.064931910362|15.051590964889|15.002617974143|15.002617974143|15.002617974143|14.975131082381|14.90403482632|14.842865967267|14.789484050001||14.747760218741|14.696400291789|14.642111547643|14.577901742915|14.509335356796|14.429261505432|14.338068286387|14.23174189617|14.10415749075|14.020175451725|13.860750457411||13.721388945718|13.607099305413|13.41066525912|12.249115600554|12.249115600554|12.249115600554|12.249115600554|12.249115600554|12.249115600554|12.249115600554|12.249115600554|12.249115600554|12.249115600554|12.249115600554|12.249115600554|12.249115600554|12.079017416601|11.740069248019|9.6292209644427|-10.716449691541|-10.716449691541|-10.716449691541|-10.716449691541|-10.716449691541||-10.716449691541|-10.716449691541|-10.716449691541|-10.716449691541|-11.003555405678|-11.025339511304|-11.111488028001|-11.217486297236|-11.393318188573|-11.970353511069|-12.362059649598|-12.709232763859|-12.718124795368|-12.718124795368|-13.4976388353|11.466475634556|11.466475634556|11.466475634556|11.466475634556|11.466475634556|11.466475634556|11.466475634556|11.466475634556|11.466475634556|11.466475634556|11.466475634556|11.466475634556|11.466475634556|11.466475634556|11.466475634556|11.466475634556|10.573328712231|-12.795365771828|-12.795365771828|11.217906464979|11.217906464979|11.217906464979|11.217906464979|11.217906464979|11.217906464979|11.217906464979|11.217906464979|11.217906464979|11.217906464979|11.217906464979|11.217906464979|11.217906464979|11.104318844528|11.104318844528|11.104318844528|11.104318844528|11.104318844528|11.104318844528|11.104318844528|10.575354456075|10.384838288766|10.372979144674|10.372979144674|10.368321023757|10.368321023757|10.368321023757|10.368321023757||10.368321023757|10.368321023757|10.33581717653|10.33581717653|10.33581717653|10.195907785307|10.173014733541|10.173014733541|10.173014733541|10.162701285899|10.162701285899|10.162701285899|10.150170684894|10.150170684894|10.150170684894|10.150170684894|10.150170684894|10.150170684894|10.150170684894|10.150170684894|10.150170684894|10.150170684894|10.150170684894|10.150170684894|10.150170684894|10.150170684894|10.150170684894|9.9635894048154|9.9635894048154|9.9635894048154|9.9635894048154|9.9635894048154|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569||9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569||9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569||9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|9.9486526600569|8.8654476925234|8.1866087697722|7.9764915600207|7.9764915600207|7.6596458407575|7.6596458407575|7.6596458407575|7.6596458407575|7.6596458407575|7.5268286038697|7.162865193824|-8.7106522167958|-8.7106522167958|-8.7106522167958|-8.7106522167958|-8.7106522167958|-8.7106522167958|-8.7106522167958|-8.7106522167958||-8.7106522167958|-8.7106522167958|-8.7106522167958|-8.7106522167958|-8.7106522167958|-8.7106522167958|-8.7106522167958|-8.7106522167958|-8.7106522167958|-9.0129471714008|-9.8700466613757|-9.9169978336688|-9.9169978336688|-9.9169978336688|-10.209719732536|-10.518855283804|-10.614821667224|-10.614821667224|-10.674246411357|-10.697218317493|-10.83895210611|-10.83895210611|-10.83895210611|-10.83895210611|-10.83895210611|-10.83895210611|-10.961576183479|-10.961576183479|-11.345362777888|-11.603180323904|-12.068256019294
02321|1159411|/equities/brookfield-infrastructure|R2000VALUE|-69.336938945308|-69.620486462397|65.489411688826|65.489411688826||65.489411688826|65.489411688826|65.489411688826|64.379899926739|63.905802391877|63.905802391877|62.925620007062|62.925620007062|62.171801381137|61.857559209429|61.074507401345|59.667783602474|-64.492249630176|-64.492249630176|-64.492249630176|-64.492249630176|-64.492249630176|-64.492249630176|-64.492249630176|-64.492249630176|-64.492249630176|-64.492249630176|-64.492249630176|-64.492249630176|-64.492249630176|-64.687977376442|-64.687977376442|-64.687977376442|-64.687977376442|61.576062889245|61.576062889245||61.576062889245|61.576062889245|61.576062889245|||61.576062889245|61.576062889245|61.576062889245|61.576062889245|61.576062889245|61.576062889245|61.576062889245|61.576062889245|61.576062889245|61.576062889245|61.576062889245|61.576062889245|61.576062889245|61.576062889245|61.576062889245|61.495067299899|60.743262103273|60.743262103273|60.743262103273|60.743262103273|60.743262103273|60.743262103273|60.743262103273|60.743262103273|60.743262103273|60.743262103273|60.743262103273|60.743262103273|60.743262103273|60.743262103273|60.743262103273|60.743262103273|60.743262103273|60.743262103273|60.743262103273|60.445295549183|-65.50635578337|-65.50635578337|-65.50635578337|-65.50635578337|61.185984386787|61.185984386787|61.185984386787|61.185984386787|61.185984386787|61.185984386787|61.185984386787|61.185984386787|61.185984386787|61.185984386787|61.185984386787|59.713316985618||58.452018601641|58.429249452445|58.429249452445|58.429249452445|56.963610621396|55.837345092499|54.684272943828|54.131970497075|53.943301620421|53.855334006346|53.589554428365|53.589554428365|53.589554428365|53.589554428365|53.589554428365|53.589554428365|53.159505022131|-56.620632140381|-56.620632140381|-56.620632140381|-56.620632140381|-56.620632140381|-56.620632140381|-56.620632140381|-56.620632140381|-56.620632140381|-56.620632140381|-56.620632140381|-56.620632140381||-56.620632140381|-56.620632140381|-56.620632140381|-56.620632140381|-56.620632140381|-56.620632140381|-56.620632140381|-56.620632140381|-56.620632140381|-56.620632140381|-56.620632140381|-56.620632140381|-56.620632140381|-56.620632140381|-56.620632140381|-56.620632140381|-56.620632140381|-56.620632140381|-56.620632140381||-56.620632140381|-58.118479164158|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.456340629722|55.302046915851|54.608938372755||54.280819694684|54.280819694684|54.280819694684|54.280819694684|54.280819694684|53.840909101882|53.515250214002|53.515250214002|53.515250214002|53.515250214002|53.515250214002|53.515250214002|53.515250214002|53.230832426704|53.201478897374|52.576087099584|52.576087099584|52.40342999197|51.819366886626|51.628719599368|51.628719599368|51.628719599368|51.628719599368|51.628719599368|51.628719599368|51.628719599368|51.628719599368|51.628719599368|51.628719599368|51.628719599368||51.278857849956|51.278857849956|51.278857849956|51.278857849956|50.954842089415|50.179824297959|49.835360678627|48.826511551488|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307||-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-53.428086051307|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-54.629758105753|-56.238063637944|-56.933404516878|-57.251005569765|-57.734451735096|-58.294389367188|-59.402100271742
02322|17153|/equities/simmons-first-nat|R2000VALUE|20.386074142008|20.386074142008|20.386074142008|20.386074142008||20.386074142008|20.386074142008|20.386074142008|20.23174961888|20.179721925912|19.979691715436|19.710545834442|19.710545834442|19.690332702537|19.690332702537|19.690332702537|19.690332702537|19.690332702537|19.690332702537|19.690332702537|19.690332702537|19.690332702537|18.835668779898|18.445467914346||18.445467914346|18.445467914346|18.445467914346|18.445467914346|18.445467914346|18.445467914346|18.445467914346|18.445467914346|18.445467914346|18.445467914346|18.445467914346||18.445467914346|18.445467914346|18.445467914346|18.445467914346||18.445467914346|18.445467914346|18.445467914346|18.445467914346|18.445467914346|18.445467914346|18.445467914346|18.445467914346|18.445467914346|18.445467914346|17.958852623572|17.77650329655|17.659725317089|17.58358407984|17.502038171665|17.484764181658|17.416404921793|17.321005299117|17.317938065854||17.317938065854|17.134098821578|-18.623587471717|-18.623587471717|-18.623587471717|-18.623587471717|-18.623587471717|-18.623587471717|-18.623587471717|-18.623587471717|-18.623587471717|-18.623587471717|-18.623587471717|-18.623587471717|-18.623587471717|-18.623587471717|-18.623587471717|-18.623587471717|-18.746880273546|-18.926944870116|-19.161605563828|-19.331228378822|-19.388864229575|-19.404956062212|-19.404956062212|-19.492728665553|-19.679409400211|-19.679409400211|-19.679409400211|-20.011608492306|-20.011608492306|-20.011608492306|-20.011608492306|-20.134009028995|-20.212787894765|-20.381833827125|-20.381833827125|-20.381833827125|-20.381833827125|-20.381833827125|-20.381833827125|-20.383427182422|-20.639362696791|-20.748504107852|-20.748504107852|-20.860558149535|-20.860558149535|-20.860558149535|-20.860558149535|-20.860558149535|-20.860558149535|-20.860558149535|-21.241730819498|20.022073648207|20.022073648207|20.022073648207|20.022073648207|20.022073648207|20.022073648207|19.986748904909|19.845472124822|19.845472124822||19.845472124822|19.717468239209|19.659409497999|19.539333606972|19.539333606972|19.331481908442|18.87275661217|18.86223099245|18.86223099245|18.710901961079|18.710901961079|18.648212897619|18.648212897619|-20.10848550293|-20.10848550293|-20.10848550293|-20.10848550293|-20.307206042311|18.875672177197|18.875672177197|18.875672177197|18.875672177197|18.875672177197|18.875672177197|18.875672177197|18.875672177197|18.875672177197|18.875672177197|18.875672177197|18.875672177197|18.875672177197|18.766175998478|18.766175998478|18.766175998478|18.766175998478|18.766175998478|18.766175998478|18.766175998478|18.766175998478|18.766175998478||18.736029374631|18.566142545841|18.030435971311|-19.487706076565|-19.487706076565|-19.487706076565|-19.487706076565|-19.487706076565|-19.487706076565|-19.487706076565||-19.487706076565|-19.487706076565|-19.730507518917|-19.815908301446|-19.815908301446|-19.815908301446|-19.815908301446|-19.815908301446|-19.815908301446|-19.815908301446|-19.815908301446|-19.815908301446|-19.815908301446|18.674097354536|18.674097354536|18.674097354536|18.674097354536||18.674097354536|18.674097354536|18.674097354536|18.674097354536|18.674097354536|18.674097354536|18.674097354536|18.674097354536|18.674097354536|18.551774456904|-19.938245103576|-19.938245103576|-19.938245103576|-19.938245103576|-19.938245103576|-19.938245103576|-19.938245103576|-19.938245103576|-19.938245103576|-19.938245103576|-19.938245103576|-19.938245103576|-19.938245103576|-19.938245103576|-19.938245103576||-20.007772867125|-20.053339378107|-20.053339378107|-20.053339378107|-20.053339378107|-20.053339378107|-20.053339378107|-20.053339378107|-20.053339378107|-20.053339378107|-21.230109417955|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.724514881198|-21.726961470781|-21.854400794967|-22.233951801705|-22.233951801705
02323|15651|/equities/cathay-general|R2000VALUE|50.109290934942|50.109290934942|50.109290934942|50.109290934942||50.109290934942|50.109290934942|50.109290934942|50.109290934942|50.018377146613|49.693533828403|49.117678883501|48.966078250218|48.966078250218|48.966078250218|48.966078250218|48.966078250218|48.966078250218|48.966078250218|48.966078250218|48.966078250218|48.966078250218|47.85953765216|47.85953765216||47.85953765216|47.85953765216|47.85953765216|47.85953765216|47.85953765216|47.85953765216|47.85953765216|47.85953765216|47.85953765216|47.85953765216|47.85953765216||47.85953765216|47.85953765216|47.85953765216|47.85953765216||47.85953765216|47.85953765216|47.85953765216|47.85953765216|47.85953765216|47.205874923231|47.148123494921|47.148123494921|47.148123494921|47.148123494921|46.727549323735|46.727549323735|46.727549323735|46.504501088127|46.306667468795|45.692406493038|45.381705206708|45.381705206708|45.381705206708||45.381705206708|45.157813290442|-48.849511520518|-48.849511520518|-48.849511520518|-48.849511520518|-48.849511520518|-48.849511520518|-48.849511520518|-48.849511520518|-48.849511520518|-48.849511520518|-48.849511520518|-48.849511520518|-48.849511520518|-48.849511520518|-48.849511520518|-48.849511520518|-49.008903495087|-49.771307618104|-50.059675912816|-50.195819935456|-50.195819935456|-50.195819935456|-50.195819935456|-50.195819935456|-50.195819935456|-50.195819935456|-50.195819935456|-50.425909102594|-50.425909102594|-50.425909102594|-50.425909102594|-50.450740795985|47.268834542177|47.268834542177|47.268834542177|47.268834542177|47.268834542177|47.268834542177|47.268834542177|47.268834542177|47.268834542177|47.268834542177|47.268834542177|47.268834542177|47.268834542177|47.268834542177|47.268834542177|47.268834542177|47.268834542177|47.268834542177|47.268834542177|47.268834542177|47.268834542177|47.268834542177|47.268834542177|47.268834542177|47.268834542177|47.164814471031|46.936226310148|46.936226310148||46.936226310148|46.936226310148|46.936226310148|46.558923343835|46.558923343835|45.677693477403|44.720930131782|44.720930131782|44.720930131782|44.720930131782|44.720930131782|44.720930131782|44.720930131782|-47.628053423854|-47.628053423854|-47.628053423854|-47.628053423854|-47.628053423854|-47.628053423854|-47.628053423854|-47.628053423854|-48.6045035754|45.551576819318|45.551576819318|45.551576819318|45.551576819318|45.551576819318|45.551576819318|45.551576819318|45.551576819318|45.551576819318|45.551576819318|45.551576819318|45.551576819318|45.551576819318|45.551576819318|45.551576819318|45.000547861829|45.000547861829|45.000547861829||45.000547861829|44.244635555231|43.337650481289|43.107948081831|42.868828845399|42.254477686769|-45.491083892996|-45.491083892996|-45.491083892996|-45.491083892996||-45.491083892996|-45.491083892996|42.252767358232|42.252767358232|42.252767358232|42.252767358232|42.171131542444|42.017645124065|41.375160697949|41.071862495886|41.071862495886|41.071862495886|41.071862495886|41.071862495886|41.071862495886|41.071862495886|41.071862495886||41.071862495886|41.071862495886|41.071862495886|41.071862495886|41.071862495886|41.071862495886|41.071862495886|41.071862495886|41.071862495886|40.772015559394|38.820296168017|38.368659416489|37.821555710197|37.821555710197|37.75422838039|37.596921685744|37.210358327375|37.210358327375|37.210358327375|36.993312451263|36.993312451263|36.76659023249|36.76659023249|-41.848523486177|-41.848523486177||-41.848523486177|-41.848523486177|-41.848523486177|-41.848523486177|-41.848523486177|-41.848523486177|-41.848523486177|-41.848523486177|-41.848523486177|-41.848523486177|-44.164469997661|-45.900670974203|-45.900670974203|-45.900670974203|-46.296664908698|-46.296664908698|-46.296664908698|-46.296664908698|-46.296664908698|-46.296664908698|-46.296664908698|-46.296664908698|-46.296664908698|-46.296664908698|-46.296664908698|-46.296664908698|-46.357128888557|-47.035697917353|-47.560775311137|-47.775032482208|-47.775032482208
02324|21148|/equities/allete-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||67.493050598398|67.400614234358|67.306797103253|67.276032431594|67.276032431594|67.276032431594|67.276032431594|67.269208466203|67.251896261275|67.225439679955|67.198544224472||67.14393902749|67.125485960313|67.08224271171|67.08224271171|67.08224271171|67.08224271171|67.08224271171|67.08224271171|67.08224271171|67.08224271171|67.08224271171|67.031100096887|66.968827583399|66.968827583399|66.911670312982|66.911670312982|66.911670312982|66.911670312982|66.911670312982|66.911670312982|66.896023231195|66.822802284742|66.793389562528|66.763764756433|66.730016277357|66.701960190716|66.670508288214|66.616954908183|66.570252488928|66.570252488928|66.454443903849|66.397162300664|66.366289834532|66.27309749342|66.207336295721|66.120372627706|66.002076730166|65.893975161881|65.378584649133|65.135648915026|64.961274249524|64.752250149482|64.526942626893|64.272158508234|63.389625210158|62.580694245621|62.413315596252|62.413315596252|62.413315596252|62.413315596252|61.702013243205|-63.99942839039|-64.272699169457|-64.713554386894|-64.721027621941|-64.721027621941|-64.721027621941|-64.721027621941|-64.725835893974|-64.725835893974|-64.725835893974|-65.179299165335||-65.179299165335|-65.179299165335|-65.452018315623|-65.4597454275|-65.4597454275|-65.547957410208|-65.547957410208|-65.669121413089|-65.765131902537|-65.977927048826|64.903921111072|64.903921111072|64.903921111072|64.903921111072|64.903921111072|64.903921111072|64.903921111072|64.903921111072|64.903921111072|64.903921111072|64.889864737076|64.889864737076|64.889864737076|64.889864737076|64.889864737076|64.889864737076|64.889864737076|64.889864737076|64.889864737076|64.889864737076|64.889864737076|64.889864737076|64.889864737076|64.889864737076|64.656519578874|63.960022262931|-65.234437146294|-65.234437146294|-65.234437146294|-65.234437146294||-65.234437146294|-65.234437146294|-65.234437146294|-65.234437146294|-65.234437146294|-65.234437146294|-65.234437146294|-65.234437146294|-65.234437146294|-65.344096888556||-65.500660937642|-65.7885130176|-65.796422073215|-65.796422073215|-65.796422073215|-65.796422073215|-65.796422073215|-65.796422073215|-65.796422073215|-65.796422073215|-65.796422073215|-65.796422073215|-65.796422073215|-65.796422073215|-65.796422073215|-65.796422073215|-65.796422073215||-65.796422073215|-65.796422073215|-65.96046603716|-66.000529248487|-66.000529248487|-66.05549553475|-66.093219848045|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916||-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.132398707916|-66.16896396972|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928|65.017041038928
02325|48421|/equities/veracyte-inc|R2000VALUE|-40.539386064375|-40.569858601993|-40.569858601993|-40.569858601993||-40.569858601993|-40.569858601993|-41.155605572922|-41.155605572922|-41.155605572922|-41.155605572922|-41.610672070432|-42.167969891151|-42.944251986143|-42.944251986143|-42.944251986143|-43.441391807791|-44.703767200307|-45.470855072689|-46.08489157346|-46.08489157346|-46.08489157346|-46.08489157346|-46.08489157346||-46.08489157346|-46.08489157346|-46.08489157346|-46.08489157346|-46.08489157346|-46.08489157346|-46.08489157346|-46.08489157346|-46.08489157346|-46.08489157346|-46.08489157346||-46.35876726207|-46.724887155331|-46.724887155331|-46.724887155331||-47.205152589786|-47.613597600368|-47.613597600368|-47.613597600368|-47.933166416384|42.199755748836|42.199755748836|42.199755748836|42.199755748836|42.199755748836|42.199755748836|42.199755748836|42.199755748836|42.199755748836|42.199755748836|42.199755748836|42.199755748836|42.199755748836|42.199755748836||42.199755748836|42.199755748836|38.126950670975|37.57980717433|37.57980717433|37.57980717433|37.57980717433|37.57980717433|37.57980717433|37.57980717433|37.57980717433|37.57980717433|37.57980717433|37.57980717433|37.57980717433|37.57980717433|32.865708138646|32.865708138646|32.865708138646|32.865708138646|32.865708138646|32.865708138646|32.865708138646|32.865708138646|32.865708138646|32.865708138646|32.865708138646|32.863009110757|32.165841252349|31.933933320791|31.933933320791|31.933933320791|31.933933320791|31.933933320791|31.933933320791|31.933933320791|31.933933320791|31.933933320791|31.933933320791|31.650750547813|31.229999337116|30.6854683701|30.6854683701|30.6854683701|30.6854683701|30.6854683701|30.6854683701|30.513852311924|30.069281474037|29.080868711387|28.845582999292|28.845582999292|28.845582999292|28.845582999292|28.845582999292|28.845582999292|28.845582999292|28.845582999292|28.614535691013|27.402261179542|27.078795011744|27.078795011744||27.078795011744|27.078795011744|27.078795011744|27.078795011744|27.078795011744|27.078795011744|26.959696638363|26.959696638363|26.959696638363|26.959696638363|26.754007193532|26.523620549271|26.148466047787|24.812185535987|24.582573738313|24.582573738313|23.232304191828|-26.213644714148|-26.213644714148|-26.213644714148|-26.213644714148|-26.516145249784|-26.516145249784|-26.516145249784|-26.516145249784|-26.516145249784|-26.516145249784|-26.516145249784|-26.516145249784|-26.628495451013|-26.978328011874|-27.732586514557|-28.242596453654|-29.242329193737|-29.300640466149|-29.300640466149|-29.300640466149|-29.300640466149|-29.300640466149|-29.300640466149||-29.300640466149|-29.300640466149|-29.300640466149|-29.300640466149|-29.300640466149|-29.300640466149|-29.449417610629|-29.449417610629|-29.449417610629|-29.552170593203||-29.552170593203|-29.552170593203|-29.60518967516|-29.826322204611|-30.213538425335|-30.213538425335|-30.213538425335|-30.213538425335|-30.213538425335|-30.213538425335|-30.213538425335|-30.213538425335|-30.31031954859|-30.587308555159|-30.587308555159|-31.017304315206|-31.017304315206||-31.017304315206|-31.806771903167|-32.592524692891|-33.285026838909|-33.404375338765|-33.404375338765|-33.404375338765|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356||-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-33.921745945356|-34.117267265741|-34.495916024408|-34.495916024408|-34.495916024408|-35.540828748501|-36.151637878245|-36.151637878245|-36.151637878245|-36.151637878245|-36.151637878245|-36.151637878245|-36.151637878245|-36.151637878245|-36.739448867634|-36.739448867634|-36.739448867634|-37.849704122122|-37.849704122122|-37.849704122122|-38.269670433|-39.285191688488
02326|20880|/equities/laclede-group-inc|R2000VALUE|86.342181513456|86.342181513456|86.342181513456|86.342181513456||85.314647804529|83.567386771607|81.628758061117|81.155566970713|80.761187770862|80.761187770862|-85.976676654803|-85.976676654803|-85.976676654803|-85.976676654803|-85.976676654803|-85.976676654803|-85.976676654803|-85.976676654803|-85.976676654803|-85.976676654803|-85.976676654803|-85.976676654803|-85.976676654803||-85.976676654803|-85.976676654803|-85.976676654803|-85.976676654803|-85.976676654803|-85.976676654803|-85.976676654803|-85.976676654803|-86.272423320332|-86.499078703499|-86.531198661169||-86.56138374258|-86.877016549163|-86.877016549163|-86.877016549163||-86.877016549163|-86.877016549163|-86.877016549163|-86.877016549163|-86.877016549163|-86.877016549163|-86.877016549163|-86.877016549163|-86.877016549163|-86.877016549163|-87.239736032544|-87.483289188881|-87.483289188881|-88.022542152955|-88.783384069419|-90.54153753278|-91.013985180896|-91.013985180896|-91.013985180896||-91.013985180896|-91.013985180896|-91.013985180896|-91.013985180896|-91.013985180896|-91.013985180896|-91.013985180896|-91.013985180896|85.258560197357|85.258560197357|85.258560197357|84.495900066698|84.329885809515|84.223263108486|84.223263108486|84.223263108486|84.223263108486|84.223263108486|84.223263108486|84.223263108486|84.223263108486|84.223263108486|84.223263108486|84.098320364681|83.260913398229|82.856009936292|82.808627102065|82.285138630522|81.126682475335|81.126682475335|80.539092385247|79.192045992695|78.999891700844|78.999891700844|78.999891700844|78.768013989607|78.768013989607|78.220139676749|78.220139676749|77.885677742777|77.885677742777|77.885677742777|76.673530604903|75.667256278532|75.175004873825|74.798338477427|73.771488366982|73.34136384244|73.34136384244|73.34136384244|73.34136384244|73.34136384244|73.34136384244|73.34136384244|73.34136384244|73.34136384244|73.34136384244|73.34136384244|73.34136384244|73.34136384244|73.34136384244|73.34136384244||73.34136384244|73.34136384244|73.34136384244|73.34136384244|73.34136384244|73.34136384244|73.34136384244|73.34136384244|73.34136384244|73.34136384244|73.34136384244|73.34136384244|72.813738009612|-77.134062118475|-77.134062118475|-77.134062118475|-77.134062118475|-77.134062118475|-77.134062118475|-77.134062118475|-77.134062118475|-77.134062118475|-77.134062118475|-77.134062118475|73.43627548815|73.43627548815|73.43627548815|73.43627548815|73.43627548815|72.405153953144|72.405153953144|72.405153953144|72.405153953144|72.150724105381|-75.631672760436|-75.631672760436|-75.631672760436|-75.631672760436|-75.631672760436|-75.631672760436||-75.631672760436|-75.631672760436|-75.631672760436|-75.631672760436|-75.631672760436|-75.631672760436|-75.631672760436|-75.631672760436|-75.631672760436|-75.631672760436||-75.631672760436|-75.631672760436|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493||-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-75.795413104493|-77.052124756132|-78.666527608538|-79.441420294074|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779||-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|-79.492802259779|74.982751031991|74.982751031991|74.982751031991|74.492457014848|74.446620736441|74.102635474029|73.57542662601|73.494576593809|73.494576593809|73.494576593809|73.494576593809|73.494576593809|73.494279234615|73.494279234615|73.494279234615|73.494279234615|73.494279234615|73.494279234615|73.494279234615|73.494279234615|73.494279234615|73.494279234615
02327|20578|/equities/group-1-automotive-inc|R2000VALUE|-368.95680190616|-368.95680190616|-369.80078105639|-369.80078105639||-372.62087652099|-376.38022919495|-376.38022919495|-376.38022919495|-380.81858826566|-385.93904384428|-385.93904384428|-385.93904384428|-385.93904384428|-392.43394940489|-397.17798374089|-411.57638621764|-417.59015177317|-417.59015177317|-417.59015177317|-417.59015177317|-417.59015177317|-417.59015177317|-417.59015177317||-417.59015177317|-417.59015177317|-417.59015177317|-417.59015177317|-417.59015177317|-417.59015177317|-417.59015177317|-417.59015177317|-417.59015177317|-417.59015177317|-417.59015177317||-423.63402958521|394.00886483422|394.00886483422|394.00886483422||394.00886483422|394.00886483422|394.00886483422|394.00886483422|394.00886483422|394.00886483422|394.00886483422|394.00886483422|394.00886483422|394.00886483422|-425.66721351766|-425.66721351766|-425.66721351766|-425.66721351766|-425.66721351766|-425.66721351766|-425.66721351766|-425.66721351766|-425.66721351766||-425.66721351766|-425.66721351766|-425.66721351766|-425.66721351766|-425.66721351766|-425.66721351766|-425.66721351766|-426.91393487708|-426.91393487708|-426.91393487708|-426.91393487708|-426.91393487708|-431.75383056818|-433.56385445519|-433.56385445519|-439.84566693751|-442.64297194446|-442.93947871487|-448.64697565813|-450.77269748134|-450.77269748134|-452.98801340971|-461.40236025123|-461.40236025123|-461.40236025123|-461.40236025123|-461.40236025123|-461.40236025123|-461.40236025123|-461.40236025123|-461.40236025123|-461.40236025123|-461.40236025123|-461.40236025123|-461.40236025123|-468.7669267684|-469.18970363373|-469.18970363373|-469.18970363373|-469.18970363373|-469.18970363373|-469.18970363373|-469.18970363373|-472.66857770012|-472.79062581644|446.77123123828|446.77123123828|446.77123123828|446.77123123828|446.77123123828|446.77123123828|446.77123123828|446.77123123828|446.77123123828|446.77123123828|446.77123123828|446.77123123828|446.77123123828|446.77123123828|437.89859704644|435.43703038084|435.43703038084||435.43703038084|435.43703038084|435.12234860717|435.12234860717|433.02094588079|419.28160280429|415.74450303446|415.74450303446|415.74450303446|414.74033032482|414.74033032482|414.74033032482|414.74033032482|-451.12580306425|-451.12580306425|-451.12580306425|-451.12580306425|-451.12580306425|-451.12580306425|-451.12580306425|-451.12580306425|-456.68914225276|-456.68914225276|-456.68914225276|-456.68914225276|-456.68914225276|-456.68914225276|-456.68914225276|-456.68914225276|-456.68914225276|-456.68914225276|-472.89487587275|442.28935461065|442.28935461065|442.28935461065|439.37983269185|438.04705327849|430.84888275707|430.84888275707|430.84888275707||430.84888275707|420.88424988415|419.95339959538|419.95339959538|419.95339959538|419.95339959538|419.95339959538|419.95339959538|415.46100185619|413.90213121941||413.90213121941|413.90213121941|413.90213121941|413.90213121941|413.90213121941|413.90213121941|412.15134458378|412.15134458378|412.15134458378|412.15134458378|412.15134458378|412.15134458378|412.15134458378|412.15134458378|412.15134458378|412.15134458378|412.15134458378||412.15134458378|412.15134458378|412.15134458378|412.15134458378|412.15134458378|412.15134458378|412.15134458378|412.15134458378|412.15134458378|408.16481727842|389.17479392426|384.9872723833|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329||-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-421.70363100329|-429.12404651949|-433.1156223683|-433.1156223683|-433.1156223683|-433.1156223683|-433.1156223683|-433.1156223683|-433.1156223683|-433.1156223683|-435.84291292876|-436.501019655|-456.86195414412|-468.81986218339|-468.81986218339|-468.81986218339|-473.21955681781|-476.21200945844
02328|8308|/equities/fed-investors|R2000VALUE|51.296038112691|51.296038112691|51.296038112691|51.296038112691||51.296038112691|51.296038112691|51.296038112691|51.296038112691|51.296038112691|51.296038112691|51.296038112691|51.296038112691|51.296038112691|51.296038112691|51.296038112691|51.296038112691|51.296038112691|51.296038112691|51.296038112691|51.296038112691|51.296038112691|51.115828258348|51.115828258348||51.115828258348|51.115828258348|51.115828258348|51.115828258348|51.115828258348|51.115828258348|51.115828258348|51.115828258348|51.115828258348|51.115828258348|51.115828258348||51.115828258348|51.115828258348|51.115828258348|51.115828258348||51.005366571029|50.525405944807|49.916842634394|49.675934454814|49.371276157157|49.371276157157|49.236415826103|49.236415826103|49.236415826103|48.809351138297|48.070390255388|-51.021904745763|-51.021904745763|-51.021904745763|-51.021904745763|-51.021904745763|-51.021904745763|-51.021904745763|-51.021904745763||-51.021904745763|-51.021904745763|-51.021904745763|-51.021904745763|-51.021904745763|-51.021904745763|-51.021904745763|-51.021904745763|-51.021904745763|-51.021904745763|-51.021904745763|-51.021904745763|-51.021904745763|-51.021904745763|-51.021904745763|-51.021904745763|-51.021904745763|-51.021904745763|-51.021904745763|-51.021904745763|-51.38600708717|-51.929452013902|-52.482724163193|-52.910247773217|-53.663786364524|-53.663786364524|-53.663786364524|-53.663786364524|-53.663786364524|-53.663786364524|-53.663786364524|-53.663786364524|-53.663786364524|-53.663786364524|-53.663786364524|-53.663786364524|-53.663786364524|-53.663786364524|-53.663786364524|-53.663786364524|-53.817763488522|51.338632315007|51.338632315007|51.338632315007|51.338632315007|51.338632315007|51.338632315007|51.338632315007|51.338632315007|51.338632315007|51.338632315007|51.338632315007|51.338632315007|51.338632315007|51.338632315007|51.338632315007|51.338632315007|51.338632315007|51.338632315007|51.338632315007|51.338632315007|51.338632315007||51.338632315007|51.338632315007|51.338632315007|50.84736878961|50.741397272075|50.741397272075|50.741397272075|50.741397272075|50.741397272075|50.741397272075|50.741397272075|50.741397272075|49.864884255688|48.740572689154|48.662723910123|48.417332047175|48.417332047175|48.417332047175|47.793146524109|47.539331022543|47.448863872827|47.448863872827|47.23512510121|46.851407097038|46.851407097038|46.851407097038|46.522875730922|46.26208405222|45.474537581487|45.378096600687|45.052886349531|44.560706410775|44.39714585526|44.39714585526|44.39714585526|44.17176012619|44.17176012619|43.709206409847|43.709206409847|43.709206409847||43.283284738765|42.756983416064|42.526649732042|42.294332789766|42.148147900223|41.81266290095|41.396569796697|41.257299816493|40.554961295327|40.554961295327||40.554961295327|40.554961295327|40.554961295327|40.554961295327|40.554961295327|40.554961295327|40.546216743969|40.546216743969|40.546216743969|40.546216743969|40.546216743969|40.546216743969|40.546216743969|40.546216743969|40.546216743969|40.546216743969|40.546216743969||40.546216743969|40.546216743969|40.546216743969|40.546216743969|40.523297170559|40.401441419301|40.226596091669|40.226596091669|40.226596091669|40.226596091669|39.925108828458|39.487340625031|39.234824162835|38.341451057822|38.341451057822|38.026334534122|37.105372281023|36.613189744892|36.326878706551|-40.266041856963|-40.266041856963|-40.266041856963|-40.266041856963|-40.266041856963|-40.266041856963||-40.266041856963|-40.266041856963|-40.266041856963|-40.266041856963|-40.266041856963|-40.266041856963|-40.266041856963|-40.266041856963|-40.266041856963|-41.002824260084|38.617844983275|38.617844983275|38.617844983275|38.617844983275|38.617844983275|38.617844983275|38.617844983275|38.129272059529|37.544561119823|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994|-40.028496199994
02329|7975|/equities/consol-energy|R2000VALUE|36.607254844113|36.607254844113|35.899726714474|35.717871254101||35.717871254101|35.717871254101|35.717871254101|35.534912682548|35.534912682548|35.534912682548|34.986248865263|34.986248865263|34.586801636389|34.586801636389|34.586801636389|-38.206608894791|-38.206608894791|-38.206608894791|-38.206608894791|-38.206608894791|-38.206608894791|-38.206608894791|-38.206608894791||-38.206608894791|-38.206608894791|-38.206608894791|-38.206608894791|-38.206608894791|-38.206608894791|-38.591850276205|-38.591850276205|-38.591850276205|-38.591850276205|-39.312334267533||-39.955383458959|-39.955383458959|-39.955383458959|-40.183206098197||-40.836338167851|-40.926155832894|-40.926155832894|-41.037673291771|-41.290911677891|-41.290911677891|-41.290911677891|38.265929223081|38.265929223081|38.265929223081|38.265929223081|38.265929223081|38.265929223081|38.265929223081|37.450787651296|36.686708781185|36.174208401974|36.174208401974|35.676896147525||34.798495880537|34.076940765836|34.050001139801|34.050001139801|34.050001139801|34.026043866935|34.026043866935|34.026043866935|34.026043866935|34.026043866935|33.850049309005|33.793498255666|32.591553186769|31.59450390537|31.396117451008|31.224296201397|30.901268753745|30.901268753745|30.901268753745|30.901268753745|30.901268753745|30.901268753745|30.901268753745|30.901268753745|30.901268753745|30.901268753745|30.901268753745|30.901268753745|30.901268753745|30.901268753745|30.901268753745|30.901268753745|30.901268753745|30.901268753745|30.901268753745|30.901268753745|30.651966714569|30.541629420065|30.220145342905|30.208494528751|30.013883547232|29.729038296193|29.651153628528|29.599060235752|29.533955029132|28.851616306604|28.851616306604|28.851616306604|28.851616306604|28.851616306604|28.851616306604|28.319889937839|-30.446481590291|-30.446481590291|-30.446481590291|-30.446481590291|-30.446481590291|-30.446481590291|-30.446481590291|-30.446481590291|-30.446481590291|-30.446481590291||-30.446481590291|-30.446481590291|-30.446481590291|-30.446481590291|-30.446481590291|-30.446481590291|-30.446481590291|-30.446481590291|-30.446481590291|-30.515534061878|-31.248066460018|-31.248066460018|-31.275947366384|-31.275947366384|-31.647441424957|-31.97826781762|-32.147259009614|-32.147259009614|-32.147259009614|-32.147259009614|-32.894732542319|-33.421924983443|-33.652415923477|-33.941017446917|-34.303908994906|-35.291565342206|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776||31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.782476887776|31.780509403098||31.321655302962|30.598628182898|30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225||30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225|30.192304476225|29.844527624408|29.436144509094|29.125435685865|-32.195978422342|-32.195978422342|-32.195978422342|-32.195978422342|-32.195978422342|-32.195978422342|-32.195978422342|-32.195978422342|-32.195978422342|-32.195978422342|-32.195978422342|-32.195978422342|-32.590991997255|-32.590991997255|-32.590991997255|-32.590991997255||-32.590991997255|-32.590991997255|-32.590991997255|-32.590991997255|-32.590991997255|-32.590991997255|-32.590991997255|-32.590991997255|-32.590991997255|-32.590991997255|29.339329572944|29.339329572944|29.208811437677|29.208811437677|29.179048190324|29.179048190324|29.179048190324|28.904348603826|28.904348603826|28.904348603826|28.904348603826|28.719576455864|28.379527517726|27.685383077436|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174|-30.68734566174
02330|20139|/equities/california-water-service-group|R2000VALUE|43.722431289465|43.722431289465|43.722431289465|43.722431289465||43.390835948035|43.390835948035|43.390835948035|43.390835948035|43.390835948035|43.390835948035|43.390835948035|43.390835948035|43.390835948035|43.390835948035|43.390835948035|43.390835948035|43.390835948035|43.390835948035|43.390835948035|43.390835948035|43.390835948035|43.390835948035|43.390835948035||43.390835948035|43.390835948035|42.427041154487|-44.904230769717|-44.904230769717|-44.904230769717|-44.904230769717|-44.904230769717|-44.904230769717|-44.904230769717|-45.381365122887||-45.903740686942|-46.132981399903|-46.132981399903|-46.146366018067||-46.213022461317|-46.213022461317|-46.213022461317|-46.213022461317|-46.213022461317|-46.213022461317|-46.213022461317|-46.213022461317|-46.213022461317|-46.213022461317|-46.213022461317|-46.396691047242|-47.377989357369|-47.617641199833|-47.617641199833|-47.800010456806|-47.800010456806|-47.800010456806|-47.800010456806||-47.800010456806|-47.800010456806|-47.800010456806|-47.800010456806|-47.800010456806|-47.984454859369|-48.293645845728|-48.293645845728|-48.293645845728|-48.293645845728|-48.293645845728|-48.293645845728|-48.293645845728|-48.293645845728|-48.293645845728|-48.293645845728|-48.293645845728|-48.293645845728|-48.672384459528|-50.588483182095|46.732924288429|46.732924288429|46.732924288429|46.732924288429|46.732924288429|46.732924288429|46.292415850601|46.082356180572|45.77708425988|45.542869890942|44.542911676581|44.433533201732|44.433533201732|44.433533201732|-46.811229267476|-46.811229267476|-46.811229267476|-46.811229267476|-46.811229267476|-46.811229267476|-47.663594115459|44.783268176946|44.783268176946|44.783268176946|44.783268176946|44.783268176946|44.783268176946|44.783268176946|44.783268176946|44.783268176946|44.783268176946|44.783268176946|44.783268176946|44.783268176946|44.783268176946|44.783268176946|44.783268176946|44.783268176946|44.783268176946|44.783268176946|44.783268176946|44.783268176946||44.783268176946|44.783268176946|44.783268176946|44.783268176946|44.783268176946|44.783268176946|44.509405691722|44.509405691722|44.216333922418|-46.97559742952|-46.97559742952|-46.97559742952|-46.97559742952|-46.97559742952|-46.97559742952|-46.97559742952|-46.97559742952|-46.97559742952|-46.97559742952|-46.97559742952|-46.97559742952|-46.97559742952|-46.97559742952|-46.97559742952|-46.97559742952|-47.479273743371|-47.871414973714|-48.018128073903|-48.018128073903|-48.018128073903|-48.018128073903|-48.018128073903|-48.018128073903|-48.018128073903|-48.018128073903|-48.018128073903|-48.018128073903|-48.018128073903|-48.018128073903|-48.096394678147||-48.096394678147|-48.096394678147|-48.096394678147|-48.096394678147|-48.284237698483|-48.304430674367|-48.591652815415|-48.591652815415|-48.591652815415|-48.591652815415||-48.591652815415|-48.591652815415|-48.591652815415|-48.591652815415|-48.591652815415|-48.591652815415|-48.591652815415|-48.591652815415|-48.601856658578|-48.601856658578|-48.714006946861|-48.714006946861|-48.714006946861|-48.714006946861|-48.714006946861|-48.714006946861|-48.714006946861||-48.714006946861|-48.714006946861|-48.714006946861|-48.714006946861|-48.714006946861|-48.714006946861|-48.714006946861|-48.714006946861|-50.109453146523|-51.23161246254|47.282626143864|47.282626143864|47.282626143864|47.282626143864|47.282626143864|47.282626143864|47.282626143864|47.282626143864|47.282626143864|47.282626143864|47.282626143864|47.282626143864|47.282626143864|47.282626143864|46.966251152281||46.784437797366|46.784437797366|46.784437797366|46.105044733482|46.050280858356|46.050280858356|46.050280858356|46.050280858356|46.050280858356|46.050280858356|46.050280858356|45.336269286215|45.336269286215|45.336269286215|44.442370281267|44.442370281267|44.442370281267|44.442370281267|44.442370281267|44.442370281267|44.442370281267|44.442370281267|44.442370281267|44.442370281267|44.442370281267|44.442370281267|44.442370281267|44.442370281267|44.442370281267|43.481164058973|43.481164058973
02331|20817|/equities/callaway-golf-comp|R2000VALUE|-15.064376670927|-15.064376670927|-15.064376670927|-15.064376670927||-15.064376670927|-16.044331022374|-16.044331022374|-16.044331022374|-16.044331022374|-16.044331022374|-16.044331022374|-16.044331022374|-16.044331022374|-16.044331022374|-16.044331022374|14.423224397535|14.423224397535|14.423224397535|14.423224397535|14.423224397535|14.423224397535|13.480249241585|13.404103236427||13.404103236427|13.198448080741|12.850220462705|12.651633285842|12.352537392865|12.161969554966|11.836343752615|11.71918991082|11.71918991082|10.86603273808|10.657775675246||10.657775675246|10.657775675246|10.657775675246|10.657775675246||10.657775675246|10.657775675246|10.657775675246|10.657775675246|10.657775675246|10.657775675246|10.657775675246|10.657775675246|10.657775675246|10.657775675246|10.657775675246|10.657775675246|10.657775675246|10.657775675246|10.657775675246|10.657775675246|10.657775675246|10.657775675246|10.657775675246||10.167906269971|9.4879507858926|-11.475602105788|-11.475602105788|-11.475602105788|-11.549002651298|9.5745338756801|9.5745338756801|9.4311492530241|9.2735251602562|9.2735251602562|9.2735251602562|9.2735251602562|8.7444722582932|-10.008419485953|-10.008419485953|-10.008419485953|-10.24472122288|9.0211601673155|9.0211601673155|9.0211601673155|9.0211601673155|9.0211601673155|8.9327278599241|8.8182202958507|8.7146889527024|-9.878452409507|-9.878452409507|-9.878452409507|-9.878452409507|-9.878452409507|-9.878452409507|-9.878452409507|-9.8841135382665|8.8488610968681|8.8488610968681|8.8488610968681|8.8488610968681|8.8488610968681|8.7117458168767|8.6141180268153|8.5112994936075|8.5112994936075|8.5112994936075|8.5112994936075|8.5112994936075|8.5112994936075|8.5112994936075|8.5112994936075|8.5112994936075|8.5112994936075|8.5112994936075|8.4319992889923|8.4163678691912|8.4163678691912|8.4163678691912|8.4163678691912|8.4163678691912|8.4163678691912|8.4163678691912|8.4163678691912|8.4163678691912||8.4163678691912|8.4163678691912|8.4163678691912|8.302075338157|8.1100836857513|8.0753283693563|8.0753283693563|8.0753283693563|8.0753283693563|8.0482252649571|8.0482252649571|8.0482252649571|-9.8406980211971|-9.8406980211971|-9.8406980211971|-9.8406980211971|-9.8406980211971|-9.8406980211971|-9.8406980211971|-9.8406980211971|-9.988508826653|8.7708782854409|8.7708782854409|8.7708782854409|8.7708782854409|8.7040312756798|8.6772783408073|8.6772783408073|8.3183646345037|8.2595617329507|8.2595617329507|7.990589584492|7.990589584492|7.990589584492|7.990589584492|7.990589584492|7.990589584492|7.990589584492|7.990589584492|7.990589584492||7.990589584492|7.7653220644509|7.2863844189185|7.2863844189185|7.2863844189185|7.2863844189185|7.2863844189185|7.2863844189185|7.2863844189185|7.2863844189185||7.2863844189185|7.125171479598|6.8918571836588|6.7784035891217|6.7784035891217|6.7283318274465|6.555057710326|6.0733974442617|-7.0309817290031|-7.0309817290031|-7.0309817290031|-7.0309817290031|-7.1466462320445|-7.3259959426587|-7.3391620016832|-7.3465048299757|-7.3465048299757||-7.3465048299757|-7.4708388101754|-7.6793911190456|-7.6793911190456|-7.6793911190456|-7.6793911190456|-7.6793911190456|-7.6793911190456|-8.1787843708075|6.8233443018308|6.3062157627069|6.1846839317705|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914||-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-6.9897778772914|-7.2231865292714|-7.2231865292714|-7.2231865292714
02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE|19.049816316113|19.049816316113|19.049816316113|19.049816316113||18.64035192435|18.617612901716|18.11651565343|-19.332253702059|-19.332253702059|-19.332253702059|-19.332253702059|-19.332253702059|-19.332253702059|-19.548144480349|-19.548144480349|-19.548144480349|-19.662661601836|-19.768362630004|18.562714070637|18.562714070637|18.562714070637|18.562714070637|18.562714070637||18.562714070637|18.562714070637|18.562714070637|18.562714070637|18.562714070637|18.562714070637|18.562714070637|18.562714070637|18.175654166892|18.174981997275|18.174981997275||18.174981997275|18.161113339292|18.151465753958|18.151465753958|18.151465753958|18.151465753958|18.151465753958|18.151465753958|18.151465753958|18.151465753958|18.151465753958|18.151465753958|18.151465753958|18.151465753958|18.151465753958|18.151465753958|18.151465753958|18.151465753958|18.151465753958|18.151465753958|18.151465753958|18.151465753958|18.151465753958|18.134684938242||17.856039782421|17.590876972295|17.538197960503|17.538197960503|17.538197960503|17.538197960503|17.538197960503|17.538197960503|17.538197960503|17.538197960503|17.538197960503|17.538197960503|17.366053119905|17.320059051787|16.878030060461|-18.509263254908|-18.509263254908|-18.509263254908|-18.509263254908|-18.509263254908|-18.535545780526|-18.535545780526|-18.535545780526|-18.535545780526|-18.535545780526|-18.535545780526|-18.535545780526|-18.535545780526|-18.535545780526|-18.535545780526|-18.535545780526|-18.594217143971|-18.631075579279|-18.836749719639|-18.949652881591|-18.949652881591|-18.949652881591|-18.949652881591|-19.096423690663|-19.096423690663|-19.445192620871|-19.562274306053|-19.562274306053|-19.568534309472|-19.568534309472|-19.568534309472|-19.568534309472|-19.568534309472|18.561292409816|18.561292409816|18.561292409816|18.561292409816|18.561292409816|18.561292409816|18.561292409816|18.561292409816|18.561292409816|18.561292409816|18.561292409816|18.561292409816|18.561292409816|18.561292409816||18.561292409816|18.561292409816|18.561292409816|18.561292409816|18.561292409816|18.561292409816|18.362269242515|18.101965515603|17.636628778763|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.623856306025|17.50434611003|17.50434611003|17.50434611003|17.50434611003|17.50434611003||17.452884596369|17.375682586683|17.375682586683|17.375682586683|17.375682586683|17.375682586683|17.375682586683|17.375682586683|17.271869600098|17.25292009185||17.25292009185|17.25292009185|17.25292009185|17.25292009185|17.25292009185|17.144633545591|16.92368753324|16.92368753324|16.92368753324|16.92368753324|16.92368753324|16.92368753324|16.92368753324|16.92368753324|16.92368753324|16.92368753324|16.92368753324||16.92368753324|16.92368753324|16.92368753324|16.92368753324|16.732167181767|16.732167181767|16.732167181767|16.732167181767|16.732167181767|16.732167181767|16.732167181767|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121||-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.186128890121|-18.322364581519|16.491665535323|16.491665535323|16.491665535323|16.491665535323|16.491665535323|16.345976222102|16.345976222102|16.345976222102|16.345976222102|16.345976222102|16.345976222102|16.345976222102|16.345976222102|16.345976222102|16.029417528647|15.738228615752|-17.286802585998|-17.286802585998|-17.286802585998|-17.286802585998|-17.286802585998|-17.286802585998
02333|52734|/equities/wmi-holdings|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||196.72610504334|196.72610504334|196.72610504334|196.72610504334|196.72610504334|196.72610504334|196.72610504334|196.72610504334|196.72610504334|196.72610504334|196.72610504334|196.72610504334|196.72610504334|196.72610504334|196.40177866822|187.15086901856|186.3240161811|183.23168223817|173.26922211315|173.26922211315|173.26922211315||173.26922211315|173.26922211315|173.26922211315|173.26922211315|173.26922211315|173.26922211315|173.26922211315|173.26922211315|173.26922211315|173.26922211315|173.26922211315|173.26922211315|173.26922211315|163.54301930698|163.54301930698|163.54301930698|163.54301930698|163.39946515066|158.20774329484|152.97346606057|149.57835654854|149.57835654854|149.57835654854|149.57835654854|149.57835654854|149.57835654854|149.57835654854|149.57835654854|148.42483732037|139.66232534838|137.20754337325|137.20754337325|137.20754337325|137.20754337325|137.20754337325|137.20754337325|137.20754337325|137.20754337325|137.20754337325|137.20754337325||137.20754337325|137.20754337325|135.98426734268|135.98426734268|135.98426734268|135.98426734268|135.98426734268|135.98426734268|130.76431943377|129.4059090239||126.92671286899|126.92671286899|126.92671286899|126.41644540635|126.41644540635|122.34548892806|117.9077710027|117.27316705801|117.27316705801|117.27316705801|116.83426571335|116.83426571335|116.83426571335|116.83426571335|116.83426571335|116.83426571335|116.83426571335||116.83426571335|116.83426571335|116.83426571335|116.83426571335|116.83426571335|116.83426571335|111.10674394754|111.10674394754|106.02555289961|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394|-127.68638478394||-128.70287210338|-128.70287210338|-128.70287210338|-128.70287210338|-128.70287210338|-131.33016969752|-132.30074651586|-143.81277675482|118.53871476418|118.53871476418|118.53871476418|118.53871476418|112.23731377132|112.18927460255|-110.06534189317|-110.06534189317|-110.06534189317|-110.06534189317|-110.06534189317|-110.06534189317|-110.06534189317|-110.06534189317|-110.06534189317|-110.06534189317|-110.06534189317|-110.06534189317|-110.06534189317|-110.06534189317|-113.10204139389|104.41836844414|104.41836844414
02334|20525|/equities/cno-financial-group-inc|R2000VALUE|41.002653479053|41.002653479053|41.002653479053|41.002653479053||41.002653479053|41.002653479053|41.002653479053|41.002653479053|41.002653479053|41.002653479053|-43.329031748922|-43.329031748922|-43.329031748922|-43.329031748922|-43.329031748922|-43.329031748922|-43.329031748922|-43.329031748922|-43.329031748922|-43.329031748922|-43.449157933519|-43.449157933519|-43.449157933519||-43.979390075763|41.719418646699|41.719418646699|41.719418646699|41.719418646699|41.719418646699|41.719418646699|41.719418646699|41.719418646699|41.719418646699|41.719418646699||41.719418646699|41.719418646699|41.719418646699|41.719418646699||41.719418646699|41.719418646699|41.542687020705|41.071318293066|40.848181883992|40.773889083003|40.560044732728|40.019495503813|39.077773536476|39.064633192766|39.064633192766|39.064633192766|39.064633192766|39.064633192766|39.064633192766|39.064633192766|39.064633192766|39.064633192766|39.064633192766||39.064633192766|39.064633192766|39.064633192766|39.064633192766|39.064633192766|39.064633192766|39.064633192766|39.064633192766|39.064633192766|39.064633192766|38.797924905075|38.510525297546|38.510525297546|38.211278715993|38.211278715993|38.211278715993|38.211278715993|38.211278715993|38.211278715993|38.211278715993|38.211278715993|38.211278715993|38.211278715993|38.211278715993|38.211278715993|38.211278715993|38.211278715993|38.211278715993|38.211278715993|38.211278715993|38.211278715993|38.211278715993|38.211278715993|38.211278715993|38.211278715993|38.067809201242|38.024429552803|38.024429552803|38.024429552803|38.024429552803|38.024429552803|38.024429552803|38.024429552803|38.024429552803|38.024429552803|38.024429552803|38.024429552803|38.024429552803|38.024429552803|38.024429552803|38.024429552803|38.024429552803|38.024429552803|38.024429552803|38.024429552803|38.024429552803|38.024429552803|38.024429552803|38.024429552803|38.024429552803|37.587601169486|37.587601169486||37.587601169486|37.385667465947|37.326854121709|37.123584685532|37.123584685532|37.088703510726|36.487170508133|36.475188470137|-38.339648964242|-38.339648964242|-38.339648964242|-38.339648964242|-38.339648964242|-38.339648964242|-38.339648964242|-38.339648964242|-38.339648964242|-38.339648964242|-38.339648964242|-38.339648964242|-38.64350165508|-38.735798359299|-38.735798359299|-38.735798359299|-38.735798359299|-38.735798359299|-38.735798359299|-38.735798359299|-38.735798359299|-38.735798359299|-38.735798359299|-38.735798359299|-38.735798359299|-38.735798359299|-38.735798359299|-38.735798359299|-39.111164835188|-39.209864678334|-39.209864678334|-39.209864678334||-39.209864678334|-39.209864678334|-39.209864678334|-39.209864678334|-39.209864678334|-39.209864678334|-39.209864678334|-39.209864678334|-39.209864678334|-39.209864678334||-39.209864678334|-39.209864678334|-39.525822798351|-39.525822798351|-39.652023703897|-39.760874319899|-39.760874319899|-39.760874319899|-39.760874319899|-39.760874319899|-39.760874319899|-39.760874319899|-39.760874319899|-39.760874319899|-39.760874319899|-39.760874319899|-39.760874319899||-39.760874319899|-40.547360262196|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995||-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.032007081995|-41.305842355102|-43.823434568346|39.798497845427|39.798497845427|39.798497845427|39.798497845427|39.798497845427|39.798497845427|39.378610268451|38.942345556526|-41.793568753706|-41.793568753706|-41.793568753706|-41.793568753706|-41.793568753706|-41.793568753706|-41.793568753706|-41.793568753706|-41.793568753706|-41.793568753706|39.437642428405|39.437642428405
02335|39234|/equities/corporate-office-properties|R2000VALUE|30.19349620909|30.19349620909|30.19349620909|30.19349620909||30.19349620909|30.19349620909|30.19349620909|30.108490798624|30.108490798624|30.108490798624|29.51429552254|29.490328621168|29.062537113051|29.05756326872|28.719264352269|28.719264352269|28.719264352269|28.719264352269|28.719264352269|28.719264352269|28.634182969671|28.567565436037|28.567565436037||28.567565436037|28.352849636775|27.987610987272|27.848457101811|27.652405519825|27.652405519825|26.817583794442|-28.951058407588|-28.951058407588|-28.951058407588|-28.991731453784||-29.34136846424|-29.693186843405|-29.734652294064|-29.821845004785||-29.821845004785|-29.821845004785|-30.323438906921|-30.455765486043|-30.704716492689|-30.704716492689|-30.704716492689|-30.704716492689|-30.704716492689|-30.704716492689|-30.704716492689|-30.704716492689|29.059055397338|29.059055397338|29.059055397338|29.059055397338|29.059055397338|29.059055397338|29.059055397338||28.994506382751|28.861951112534|28.484667618833|28.229075572846|28.171194339193|27.734778060292|27.606768097217|27.606768097217|27.606768097217|27.606768097217|27.606768097217|27.475853458306|27.36594848198|27.262719997238|27.118577728084|27.106129889726|-28.786359014064|-28.786359014064|-28.786359014064|-28.786359014064|-29.092621368335|-29.144149226917|-29.144149226917|-29.144149226917|-29.144149226917|-29.144149226917|-29.144149226917|-29.144149226917|-29.144149226917|-29.144149226917|-29.144149226917|-29.144149226917|-29.144149226917|-29.440054172689|-29.612560848852|-29.934511507507|-30.05973565684|-30.275136271943|-30.275136271943|-30.286539810487|-30.412211239569|-30.412211239569|-30.736345940423|29.253154859553|29.253154859553|29.253154859553|29.253154859553|29.253154859553|29.253154859553|29.253154859553|29.253154859553|29.167813400815|29.167813400815|29.167813400815|29.167813400815|29.065903880409|28.962391637877|28.962391637877|28.962391637877|28.537100552537|27.831779213986|27.443899095318||27.443899095318|27.443899095318|27.443899095318|27.443899095318|27.443899095318|27.443899095318|-28.892596524724|-28.892596524724|-28.892596524724|-28.892596524724|-28.892596524724|-28.892596524724|-28.892596524724|-28.892596524724|-28.892596524724|-28.892596524724|-28.892596524724|-28.892596524724|-28.892596524724|-28.892596524724|-28.892596524724|-28.892596524724|-28.920188165412|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441||27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441|27.38357958441||27.38357958441|27.38357958441|27.38357958441|27.150592693638|27.150592693638|27.125101814614|27.060669009273|26.827131978212|26.464313126867|26.15745477888|26.15745477888|26.15745477888|25.900481836177|25.900481836177|25.900481836177|25.900481836177|25.840068755522||-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799||-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.595399631799|-27.894333695638|-28.074537223432|-28.438252369265|-28.438252369265|-28.438252369265|-28.438252369265|-28.438252369265|-28.438252369265|-28.438252369265|-28.438252369265|-28.438252369265|-28.438252369265|-28.495392309466|-28.495392309466|-28.495392309466|-28.495392309466|-28.495392309466|-28.495392309466|-28.495392309466|-28.495392309466|-28.495392309466|-28.495392309466|-28.495392309466
02336|39157|/equities/verint-systems|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.363740700054|-20.351646236961|-20.351646236961|-20.373495848516|-20.399502074693|-20.399502074693|-20.406325081142|-20.406325081142|-20.406325081142|-20.406325081142|-20.406325081142|-20.406325081142|-20.406325081142|-20.406325081142|-20.406325081142|-20.408694191279|-20.412239704621|-20.412239704621|-20.412239704621|-20.412239704621|-20.412239704621|-20.412239704621|-20.412239704621|-20.412239704621|-20.421381596602|-20.421381596602|-20.421381596602|-20.421381596602|-20.436535866037|-20.455038846615|-20.465599180463|-20.469321423111|-20.469321423111|-20.482023536428|-20.50613722455|-20.516818731488|-20.525909231174|-20.549721148754|-20.549721148754|-20.549721148754|-20.577189343003|-20.624654656016|-20.644388814065|-20.665622441076|-20.702356886094|-20.746508253091|-20.78167612075|-20.822973802346|-20.889693448563|-20.946603030651|-20.975669987432|-21.034078420789|-21.126198147835|-21.224109277793|-21.290676233579|-21.386862248634|-21.488364961636|-21.488364961636|-21.488364961636|-21.488364961636|-21.488364961636||-21.488364961636|-21.488364961636|-21.488364961636|-21.488364961636|-21.488364961636|-21.488364961636|-21.488364961636|-21.488364961636|-21.957072552588|19.43257314751|19.43257314751|19.43257314751|19.43257314751|19.43257314751|19.43257314751|19.43257314751|19.43257314751|19.43257314751|19.43257314751|19.43257314751|19.43257314751|19.43257314751|19.43257314751|19.43257314751|19.43257314751|19.43257314751|19.43257314751|19.413415189026|18.97323803928|18.323921746918|18.323921746918|18.323921746918|18.323921746918|18.323921746918|18.323921746918|18.323921746918|18.323921746918|18.323921746918|17.693850379199|17.208357021775||16.737580981556|16.737580981556|16.737580981556|16.379235462278|16.379235462278|16.051906272139|-19.044461276188|-19.044461276188|-19.044461276188|-19.074423606809||-19.251580988496|-19.571322956713|-19.69314865606|-20.072008498697|17.780823193425|17.780823193425|17.780823193425|17.780823193425|17.780823193425|17.780823193425|-18.553625401431|-18.553625401431|-18.553625401431|-18.553625401431|-18.553625401431|-18.553625401431|-18.553625401431||-18.553625401431|-18.570139682485|-18.819876975696|17.002283358149|17.002283358149|17.002283358149|17.002283358149|17.002283358149|17.002283358149|17.002283358149|16.008092323467|15.867046479301|15.777309517845|15.777309517845|15.777309517845|15.777309517845|15.777309517845|15.777309517845|15.777309517845|15.59451114335|15.381123454464|-18.225138493496|-18.225138493496|-18.225138493496|-18.225138493496||-18.225138493496|-18.225138493496|-18.225138493496|-18.225138493496|-18.225138493496|-18.225138493496|-18.225138493496|-18.225138493496|-18.225138493496|-18.225138493496|-19.768765524712|-20.643642628099|-20.643642628099|-20.643642628099|-21.332102894679|-22.055670128812|-23.605352571828|-23.605352571828|-23.605352571828|-23.605352571828|-23.605352571828|-23.605352571828|-23.605352571828|-23.605352571828|-23.605352571828|-23.605352571828|-23.82400234896|-24.120003368656|-24.237370970294|-24.581300844136|-24.599778190126
02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE|63.532355834646|62.414854911468|62.414854911468|62.414854911468||62.414854911468|62.414854911468|62.414854911468|62.414854911468|62.414854911468|62.414854911468|62.414854911468|62.414854911468|62.414854911468|62.414854911468|62.414854911468|62.414854911468|62.414854911468|62.414854911468|62.414854911468|62.414854911468|62.414854911468|60.698032065124|60.624549741291||60.624549741291|60.624549741291|60.624549741291|60.624549741291|60.624549741291|59.4563288685|59.4563288685|59.4563288685|59.4563288685|59.4563288685|59.4563288685||59.4563288685|59.4563288685|59.4563288685|-63.037250848183||-63.037250848183|-63.037250848183|-63.037250848183|-63.037250848183|-63.037250848183|-63.037250848183|-63.037250848183|-63.037250848183|-63.037250848183|-63.037250848183|-63.037250848183|-63.037250848183|-63.037250848183|-63.037250848183|-63.037250848183|-63.037250848183|-63.037250848183|-63.037250848183|-63.037250848183||-63.037250848183|-63.037250848183|-63.037250848183|-63.097092262687|-63.097092262687|-63.097092262687|-63.485101929177|-63.682323489968|-63.682323489968|-63.682323489968|-63.682323489968|-63.682323489968|-63.682323489968|-63.682323489968|-63.682323489968|-63.682323489968|-63.990914064849|-64.11323876536|-64.170820290911|-64.634244555751|-65.201383399213|-65.339433748205|-65.339433748205|-65.339433748205|-65.339433748205|-65.339433748205|-65.339433748205|-65.339433748205|-65.339433748205|-65.339433748205|-65.339433748205|-65.339433748205|-65.339433748205|-66.090435484541|-66.090435484541|-66.090435484541|-66.090435484541|-66.090435484541|-66.090435484541|-66.090435484541|-66.090435484541|-66.090435484541|-66.631596118755|-66.95566127758|-67.380179383807|-67.479771715141|-67.479771715141|-67.479771715141|-67.479771715141|-67.479771715141|-67.479771715141|-67.479771715141|-67.590580310796|-68.831755044696|-69.78286815049|-69.78286815049|-69.78286815049|-69.78286815049|-70.668956447266|-70.668956447266|-70.668956447266|-70.668956447266||-70.668956447266|-70.668956447266|-70.668956447266|-70.668956447266|-70.668956447266|-70.668956447266|-70.668956447266|-71.28102888372|-71.28102888372|-71.558220618542|-71.558220618542|-71.558220618542|-71.558220618542|-71.558220618542|-71.971631943711|-72.624868538125|-76.143741345122|-77.748092472148|-77.748092472148|-77.748092472148|-77.748092472148|-79.117600135883|-79.149277877896|-79.543865895045|-79.543865895045|-79.543865895045|-79.543865895045|-79.543865895045|-79.543865895045|-79.543865895045|-79.543865895045|-79.543865895045|-79.672351757433|-80.711502410467|-81.046392601393|-81.594326197728|-82.890366646564|-83.172625114428|-83.876811718396|-84.428124877537||-84.7695122608|-84.7695122608|-85.081277692324|-85.081277692324|-85.485470050655|-85.485470050655|-87.852055670172|82.514494848839|82.514494848839|82.514494848839||82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839||82.514494848839|82.514494848839|82.514494848839|82.514494848839|82.514494848839|81.679436737289|80.757098340879|80.757098340879|80.757098340879|80.757098340879|79.806220107487|78.401630672273|-86.691743792962|-86.691743792962|-86.691743792962|-86.691743792962|-86.691743792962|-86.691743792962|-86.691743792962|-86.691743792962|-86.691743792962|-86.903553505426|-86.903553505426|-86.903553505426|-87.032557297289||-87.990314865058|-87.990314865058|-87.990314865058|-87.990314865058|-87.990314865058|-87.990314865058|-87.990314865058|-87.990314865058|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.200324358525|81.154733053338
02338|24348|/equities/unifirst-corp|R2000VALUE|221.05202758142|221.05202758142|221.05202758142|219.96962872952||218.11625227895|216.66721953249|215.1107091886|215.1107091886|194.22357713642|194.22357713642|194.22357713642|194.22357713642|194.22357713642|194.22357713642|194.12398192024|191.59747618145|190.86057788472|190.78750964624|190.78750964624|190.78750964624|190.78750964624|190.78750964624|190.78750964624||190.78750964624|186.80945302625|182.03044658714|182.03044658714|182.03044658714|182.03044658714|182.03044658714|182.03044658714|182.03044658714|182.03044658714|182.03044658714||182.03044658714|182.03044658714|182.03044658714|182.03044658714||182.03044658714|182.03044658714|182.03044658714|167.14162058408|167.14162058408|167.14162058408|167.14162058408|167.14162058408|167.14162058408|167.14162058408|166.00457588362|165.5478947036|165.5478947036|163.39996045083|161.86436082073|161.86436082073|159.89179485317|158.39366010025|156.51183841841||152.50537181581|151.80208752647|-165.59942504385|-165.59942504385|-165.59942504385|-165.59942504385|-165.59942504385|-165.59942504385|-165.59942504385|-165.59942504385|-165.59942504385|-165.59942504385|-165.59942504385|-165.59942504385|-166.01022117909|-167.64341151247|-169.64867684057|-170.99571304177|-170.99571304177|-173.00578562259|-175.33198660214|-177.15942932057|-177.8325087927|-177.8325087927|-178.75112315264|158.90607477011|158.90607477011|155.55786160167|-169.2210074162|-169.2210074162|-169.2210074162|-169.2210074162|-169.2210074162|-171.41750915575|-174.05056389755|-176.36580772099|-176.36580772099|-176.69542489903|-176.69542489903|-176.69542489903|-176.69542489903|-177.48779311371|-177.48779311371|-177.48779311371|-177.48779311371|-179.16088205125|-181.07657713553|-181.07657713553|-181.07657713553|-181.07657713553|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828||-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-181.36740838828|-184.0554559688|-184.06217468891|-186.33427565532|-186.36707540153|-186.36707540153|-187.01177277959|-187.01177277959|-187.01177277959|-187.01177277959|-187.01177277959|-187.01177277959|-187.01177277959|-187.01177277959|-187.01177277959|-187.01177277959|-187.01177277959|-187.01177277959|-187.46529542513|-188.98060100948||-189.88566873775|-193.79206299046|179.74678264184|179.74678264184|179.74678264184|179.74678264184|179.74678264184|179.74678264184|179.74678264184|179.74678264184||179.74678264184|179.74678264184|179.74678264184|179.74678264184|179.74678264184|179.74678264184|179.74678264184|178.69185435384|178.69185435384|178.18650168411|177.30099674498|177.30099674498|176.9796283426|176.9796283426|176.79987798158|175.70893526545|175.17854531072||175.17854531072|175.17854531072|175.17854531072|175.17854531072|174.37005522806|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256||-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-187.98770673256|-188.30100247573|-192.39598269988|-192.39598269988|-192.39598269988|-192.39598269988|-192.39598269988|-192.39598269988|-192.39598269988|-192.39598269988|-210.78930121941|-210.78930121941|-215.87074101283|-217.30604084056|-217.30604084056|-217.30604084056|-217.30604084056|-217.73365008082|-218.48017021513|-220.62741826746|204.9069098275|204.9069098275|204.9069098275
02339|20858|/equities/commonwealth-reit|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.6618638052447||-1.6618638052447|-1.6618638052447|-1.6618638052447|-1.6629751395811|-1.6629751395811|-1.6629751395811|-1.6629751395811|-1.6629751395811|-1.6629751395811|-1.6644168244059|-1.671018691665|-1.6799677772925|-1.6799677772925|-1.6799677772925|-1.6799677772925|-1.6799677772925|-1.6799677772925|-1.6799677772925|-1.6853536183187|-1.6853536183187|-1.6853536183187|-1.6938316329699|-1.6938316329699|-1.7003684821373|-1.7073685066501|-1.7073685066501|-1.7179403574596|-1.7179403574596|-1.7179403574596|-1.7328276083953|-1.7328276083953
02340|20795|/equities/abm-industries-inc|R2000VALUE|-47.942980987983|-47.942980987983|-47.942980987983|-47.942980987983||-47.942980987983|-47.942980987983|44.485696564013|44.485696564013|44.485696564013|44.485696564013|43.882441160739|43.327989390228|43.227763520756|43.227763520756|43.067563219809|43.067563219809|43.067563219809|43.067563219809|43.067563219809|43.067563219809|43.067563219809|-45.991682254044|-45.991682254044||-45.991682254044|-45.991682254044|-45.991682254044|-45.991682254044|-45.991682254044|-45.991682254044|-45.991682254044|-45.991682254044|-45.991682254044|-45.991682254044|-45.991682254044||-46.191316404572|-46.38351291185|-46.38351291185|-46.38351291185||-46.38351291185|-46.513623592648|-47.085136808062|-47.600151288403|-49.319638180935|44.771143245239|44.42382485133|44.42382485133|44.270361971652|44.143179019067|43.306586883436|42.212874569242|41.951478072609|41.881111008818|41.449843785161|41.130328281052|40.397564838118|-43.216554275|-43.216554275||-43.216554275|-43.216554275|-43.216554275|-43.216554275|-43.216554275|-43.216554275|-43.439505487508|-44.201394935257|-44.574881549022|-44.929154511012|-44.929154511012|-44.929154511012|-44.929154511012|-44.929154511012|-45.287224621894|-45.287224621894|-45.287224621894|-45.287224621894|-45.287224621894|-45.581917492683|-46.774074254362|-47.338747185851|-47.338747185851|-47.338747185851|-47.338747185851|-47.338747185851|-47.338747185851|-47.338747185851|-47.338747185851|-47.504434782891|-47.504434782891|-47.504434782891|-47.504434782891|-47.673816052442|-48.166460610502|-48.289734766216|-48.289734766216|-48.289734766216|-48.289734766216|-48.289734766216|-48.289734766216|-48.289734766216|-48.289734766216|-48.289734766216|-48.289734766216|-48.573593269157|-48.743873148669|-48.743873148669|-48.743873148669|-48.743873148669|-48.743873148669|-48.743873148669|-49.278469224229|-49.880954039249|-49.880954039249|-49.880954039249|-49.880954039249|46.542745334841|46.542745334841|46.542745334841|46.542745334841|46.542745334841||46.542745334841|46.542745334841|46.542745334841|46.542745334841|46.542745334841|46.542745334841|46.542745334841|46.542745334841|46.542745334841|46.542745334841|46.542745334841|46.542745334841|46.542745334841|45.793052389597|-48.191576928633|-48.191576928633|-48.191576928633|-48.191576928633|-48.191576928633|-48.191576928633|-48.191576928633|45.809593648304|45.809593648304|45.809593648304|45.809593648304|45.809593648304|45.809593648304|45.809593648304|45.809593648304|45.809593648304|45.809593648304|45.809593648304|45.809593648304|45.809593648304|45.809593648304|45.65076160356|45.65076160356|44.873688143524|44.873688143524|44.807132413239||44.807132413239|44.807132413239|-47.754511494054|-47.754511494054|-47.754511494054|-47.754511494054|-47.754511494054|-47.754511494054|-47.754511494054|-47.754511494054||-48.347235408772|-48.792153163474|-49.39748297325|-50.09275744349|-51.035220071014|-51.541671262768|-51.541671262768|-51.541671262768|-51.541671262768|50.048986922337|50.048986922337|49.842763170747|49.725449876231|49.725449876231|49.725449876231|49.725449876231|49.725449876231||49.725449876231|49.725449876231|49.725449876231|49.725449876231|49.417723051091|49.367191278692|49.0777138204|48.520016595982|48.520016595982|48.091685530501|47.398817535857|47.017020433721|46.23524816122|45.818354898982|45.746505850215|45.722227010086|-49.000912736647|-49.000912736647|-49.000912736647|-49.000912736647|-49.000912736647|-49.000912736647|-49.000912736647|-49.000912736647|-49.000912736647||-49.000912736647|-49.000912736647|-49.000912736647|-49.000912736647|-49.000912736647|-49.000912736647|-49.000912736647|-49.000912736647|-49.000912736647|-50.491402598214|-51.729279665408|-51.729279665408|-51.729279665408|-51.729279665408|-52.008087957631|-52.177633714353|-52.177633714353|-52.177633714353|-52.177633714353|-52.177633714353|-52.431035651432|-52.431035651432|-52.431035651432|-52.431035651432|-52.431035651432|-52.431035651432|-54.668394342249|-55.075844556441|51.184072480213|51.184072480213|51.184072480213
02341|20992|/equities/greatbatch-inc|R2000VALUE|80.31771948765|80.31771948765|80.31771948765|80.31771948765||80.31771948765|80.31771948765|80.31771948765|80.31771948765|80.31771948765|80.31771948765|80.31771948765|80.31771948765|80.31771948765|80.31771948765|80.31771948765|80.246301927951|80.246301927951|80.246301927951|80.246301927951|80.246301927951|80.246301927951|80.246301927951|78.915928228876||78.915928228876|78.092425408386|77.224916527032|77.004677059882|77.004677059882|77.004677059882|75.282417565179|75.001855088154|74.377059513639|72.85158274638|72.85158274638||72.85158274638|72.80953728344|72.646431145689|72.376424156876||72.376424156876|72.376424156876|72.376424156876|71.861203813812|71.861203813812|-75.395444931855|-75.395444931855|-75.395444931855|-75.395444931855|-75.395444931855|-75.395444931855|-75.395444931855|-75.395444931855|-75.803923093154|-75.803923093154|-75.803923093154|-75.803923093154|-75.803923093154|-75.803923093154||-75.803923093154|-75.803923093154|-75.803923093154|-75.803923093154|-75.803923093154|-75.803923093154|-76.705745762006|-77.399718886631|-77.788575947303|-78.515921500015|-78.639209397096|-78.639209397096|-78.639209397096|-78.639209397096|-78.639209397096|-78.639209397096|-78.639209397096|-78.639209397096|-78.639209397096|-79.60079069431|-82.970602992457|-86.082894010987|-89.56265965617|-90.710684682664|-97.057483780976|102.48251669871|99.780298688534|-107.59690738734|-107.59690738734|-107.59690738734|-107.59690738734|-107.59690738734|-107.59690738734|-107.59690738734|-107.59690738734|-107.59690738734|-107.59690738734|-107.59690738734|-107.59690738734|-107.59690738734|-107.59690738734|-107.59690738734|-107.59690738734|-108.01112781343|-108.01112781343|-108.01112781343|-108.01112781343|-108.01112781343|-108.01112781343|-108.01112781343|-108.01112781343|-108.01112781343|-108.01112781343|-109.56152932707|-109.98781126006|-109.98781126006|-111.97118290777|-112.05829843263|-112.05829843263|-112.05829843263|-112.05829843263|-112.69823466448||-112.69823466448|-112.69823466448|-112.69823466448|-112.69823466448|-112.69823466448|-112.69823466448|-112.69823466448|-112.69823466448|-112.69823466448|-113.17543899415|-113.17543899415|-113.17543899415|-113.17543899415|-113.17543899415|-113.17543899415|-113.70548578764|-113.98248700593|-114.50275876229|-114.947019803|-114.947019803|-115.33474756553|-117.06532315495|-117.26575822213|-117.26575822213|-117.26575822213|-117.26575822213|-119.79643100135|-119.79643100135|-119.79643100135|-119.79643100135|-121.43881398696|-123.37812616051|115.75918786215|115.75918786215|115.75918786215|115.75918786215|115.75918786215|115.75918786215|115.75918786215|115.75918786215||115.75918786215|115.75918786215|115.75918786215|115.75918786215|115.5677068199|115.24262224872|115.24262224872|115.24262224872|115.24262224872|115.24262224872||115.24262224872|115.24262224872|115.24262224872|115.24262224872|115.24262224872|115.24262224872|115.24262224872|113.83157229374|113.83157229374|112.16063684832|112.02404143425|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143||111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|111.77124319143|110.4820057677|110.4820057677|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877||-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-125.32073627877|-129.23996786993|-129.23996786993|-129.23996786993|-129.23996786993|-129.23996786993|-129.23996786993|-130.15864597215|-130.15864597215|-130.15864597215|-130.15864597215|-130.15864597215
02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE|11.680379007965|11.680379007965|11.680379007965|11.680379007965||11.680379007965|11.680379007965|11.680379007965|11.349587280121|11.263765376874|11.263765376874|11.263765376874|11.263765376874|11.263765376874|11.263765376874|11.263765376874|11.263765376874|11.263765376874|11.263765376874|11.263765376874|11.263765376874|11.263765376874|11.263765376874|11.263765376874||11.263765376874|11.263765376874|11.263765376874|11.263765376874|11.263765376874|11.013628423289|10.668295978314|10.668295978314|10.668295978314|10.668295978314|10.668295978314||10.668295978314|10.668295978314|10.561162496945|10.559069343563||10.559041795084|10.559041795084|10.559041795084|10.477119503872|10.477119503872|10.340052031656|10.340052031656|10.340052031656|10.340052031656|10.340052031656|10.279544934246|10.279544934246|10.279544934246|10.279544934246|10.279544934246|10.279544934246|10.279544934246|10.279544934246|10.279544934246||10.279544934246|10.134772310227|10.04876169587|10.04876169587|10.04876169587|10.04876169587|10.04876169587|10.04876169587|10.04876169587|10.04876169587|10.04876169587|10.047512842823|9.9900142104632|-11.39725913465|-11.39725913465|-11.39725913465|-11.39725913465|-11.416086096032|-11.416086096032|-11.416086096032|-11.416086096032|-11.416086096032|-11.416086096032|-11.416086096032|-11.416086096032|-11.416086096032|-11.416086096032|-11.416086096032|-11.416086096032|-11.416086096032|-11.416086096032|-11.416086096032|-11.416086096032|-11.502595736433|-11.67982893724|-11.768307700799|-11.768307700799|-12.050897402947|10.985623705557|10.985623705557|10.985623705557|10.985623705557|10.985623705557|10.985623705557|10.985623705557|10.985623705557|10.985623705557|10.985623705557|10.985623705557|10.985623705557|10.801165159725|10.801165159725|10.801165159725|10.801165159725|10.801165159725|10.801165159725|10.801165159725|10.801165159725|10.801165159725|10.566850406354|10.165537433458|10.165537433458||10.165537433458|10.0357864484|9.9603182060642|9.6572427995914|9.6018811075681|9.4057007728676|-10.5407492771|-10.5407492771|-10.5407492771|-10.5407492771|-10.5407492771|-10.5407492771|-10.5407492771|-10.5407492771|-10.5407492771|-10.794165096267|-10.946377083087|-10.946377083087|-11.015418737491|-11.035764162139|-11.035764162139|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.8990562425655|9.5378896380576|9.4983673757858|9.4983673757858||9.4983673757858|9.3117966328006|9.1564412286923|9.0165630538579|9.0165630538579|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392||-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392|-9.9025369883392||-9.9025369883392|-10.111152834452|-10.420724598078|9.2717259497903|9.2717259497903|9.2717259497903|9.2717259497903|9.2717259497903|9.2717259497903|9.1960845624366|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153||-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.8502930097153|-9.9872697914496|-10.254744380145|-11.131382670036|-11.330313129996|-11.330313129996|-11.330313129996|-11.456458908291|-11.613269251937|-11.613269251937|-11.613269251937|-11.613269251937|-11.613269251937|-12.017521825492|-12.060579528477|-12.145644018017|-12.150146957487|-12.150146957487|-12.399052509831|-12.447558227697|-12.658675528808|-12.827122897|-12.827122897|-12.827122897
02343|20889|/equities/northwestern-corp|R2000VALUE|65.602518373778|65.602518373778|65.602518373778|65.602518373778||65.602518373778|65.602518373778|65.602518373778|65.602518373778|65.602518373778|65.602518373778|65.602518373778|65.089467267252|64.182186581533|64.0050779204|64.0050779204|64.0050779204|64.0050779204|64.0050779204|64.0050779204|64.0050779204|64.0050779204|64.0050779204|64.0050779204||64.0050779204|64.0050779204|62.602863084434|-67.452118633077|-67.452118633077|-67.452118633077|-67.452118633077|-67.452118633077|-67.452118633077|-67.452118633077|-67.649460509504||-67.649460509504|-67.649460509504|-67.649460509504|-67.649460509504||-67.649460509504|-67.649460509504|-67.649460509504|-67.649460509504|-69.38773378077|64.530388063158|64.530388063158|64.530388063158|64.530388063158|64.396727636364|64.396727636364|64.396727636364|64.396727636364|64.396727636364|64.396727636364|64.396727636364|64.396727636364|64.396727636364|64.396727636364||63.682478033732|62.768278134027|62.768278134027|62.768278134027|62.768278134027|62.768278134027|62.768278134027|62.768278134027|62.768278134027|62.768278134027|62.768278134027|62.078643388393|61.056823698285|59.749251647794|59.017800917949|59.017800917949|59.017800917949|59.017800917949|59.017800917949|59.017800917949|59.017800917949|59.017800917949|59.017800917949|58.949665085835|58.495740696636|58.332491553323|58.039988902428|57.089778903699|56.303664599836|56.303664599836|56.303664599836|56.303664599836|56.303664599836|56.303664599836|56.303664599836|56.303664599836|55.945675080672|55.945675080672|55.945675080672|55.945675080672|55.945675080672|55.945675080672|55.516307188024|55.354157202898|55.354157202898|55.354157202898|55.354157202898|55.354157202898|55.354157202898|55.354157202898|55.354157202898|55.354157202898|55.354157202898|55.354157202898|55.354157202898|55.354157202898|55.354157202898|55.354157202898|55.354157202898|55.223147571943|55.223147571943|55.223147571943||55.223147571943|55.223147571943|55.223147571943|55.223147571943|55.223147571943|55.223147571943|55.223147571943|55.223147571943|54.235164206184|53.372086561831|53.372086561831|53.372086561831|53.372086561831|52.856761337554|52.66640236779|52.580726124666|52.442472115515|51.816357126234|51.51399034335|51.51399034335|50.998322103573|50.846353779268|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349||-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.406070473349|-53.524319869283|-53.524319869283|-53.524319869283|-53.524319869283||-53.524319869283|-53.569244417883|-54.210829029852|-54.598348258131|-55.012999876995|-55.263942104989|-55.263942104989|-55.263942104989|-55.336603330697|-55.430113870927|-56.246516420917|-56.766684428935|-57.345448485221|-57.553738804726|-57.553738804726|-57.553738804726|-57.553738804726||-57.553738804726|-57.553738804726|-57.553738804726|-57.553738804726|-57.553738804726|-57.553738804726|-57.553738804726|-57.553738804726|-58.497208511463|55.476190915451|55.476190915451|55.476190915451|55.476190915451|55.476190915451|55.476190915451|55.476190915451|55.476190915451|55.476190915451|55.476190915451|-59.42067640774|-59.42067640774|-59.42067640774|-59.42067640774|-59.42067640774|-59.42067640774||-59.42067640774|-59.42067640774|-59.42067640774|-59.42067640774|-59.42067640774|-59.42067640774|-59.42067640774|-59.42067640774|-59.42067640774|55.443486101925|55.443486101925|55.23803952833|54.708805228825|54.285071215757|53.285079145573|53.145664025627|53.145664025627|53.145664025627|53.145664025627|53.145664025627|53.145664025627|53.145664025627|53.145664025627|53.145664025627|53.145664025627|53.145664025627|53.145664025627|53.145664025627|53.145664025627|52.839106015886|52.839106015886
02344|16633|/equities/herman-miller|R2000VALUE|20.932571997125|20.932571997125|20.932571997125|20.932571997125||20.932571997125|20.932571997125|20.932571997125|20.778412516337|20.251189552979|20.251189552979|19.829099800009|19.236221156538|18.813579490913|18.316198484912|18.311500437891|18.311500437891|18.311500437891|18.311500437891|18.311500437891|18.311500437891|18.311500437891|17.804548069553|17.804548069553||17.804548069553|17.804548069553|17.804548069553|17.804548069553|17.804548069553|17.643664992205|17.232406153007|17.096561976852|16.89194590207|16.89194590207|16.89194590207||16.89194590207|16.759106282349|16.547895250448|16.424289703602||16.424289703602|16.424289703602|16.424289703602|16.424289703602|15.932544284656|15.539494043803|15.357770184914|15.314744874547|15.189715514261|15.182462305579|14.692736090062|14.438567375937|14.438567375937|14.438567375937|14.400712678215|14.400712678215|14.247701329681|14.247701329681|14.191760698333||14.191760698333|13.899178362968|-15.519159173802|-15.519159173802|-15.519159173802|-15.519159173802|-15.523887528132|-15.818505112798|-15.818505112798|-15.818505112798|-15.818505112798|-15.818505112798|-15.935839088394|-16.145932576871|-16.61714723134|-16.771274328496|-16.796972010165|-16.894413389132|-17.059347803246|-17.385386765943|-18.01820735241|-18.311211890124|-18.311211890124|-18.311211890124|-18.311211890124|-18.311211890124|-18.311211890124|-18.311211890124|-18.311211890124|-18.311211890124|-18.318066939599|-18.318066939599|-18.318066939599|-18.431186208997|-18.467983362712|-18.661649409971|-18.773776257526|-19.404752109328|-19.645156339705|-19.645156339705|-19.818784135249|-19.966343130253|-19.966343130253|-19.966343130253|-19.966343130253|-20.738764142087|-21.768605178254|19.631764958847|19.631764958847|19.631764958847|19.631764958847|19.631764958847|19.631764958847|19.631764958847|19.631764958847|19.631764958847|19.631764958847|19.631764958847|19.631764958847|19.631764958847|19.631764958847|19.631764958847||19.631764958847|19.631764958847|19.631764958847|19.631764958847|19.631764958847|19.429986386617|19.429986386617|19.429986386617|19.376095141658|19.283050312536|19.283050312536|19.173111983954|19.101234194105|18.339982399748|-20.754145998989|-20.754145998989|-20.754145998989|-20.754145998989|-20.754145998989|-20.754145998989|-20.754145998989|-21.018306303062|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743|19.092789531743||19.092789531743|18.654121373534|17.808836058334|17.808836058334|17.808836058334|17.573428343353|16.263992843806|16.263992843806|16.263992843806|16.263992843806||16.263992843806|16.263992843806|16.263992843806|16.263992843806|16.263992843806|16.263992843806|16.263992843806|-17.798745115745|-17.798745115745|-17.798745115745|-17.798745115745|-17.798745115745|-17.798745115745|-17.798745115745|-17.798745115745|-17.798745115745|-17.798745115745||-17.798745115745|-17.902667081362|-17.902667081362|-17.902667081362|-17.902667081362|-17.902667081362|-17.902667081362|-17.902667081362|-17.902667081362|-17.902667081362|-17.902667081362|-17.902667081362|-17.902667081362|-17.974425885419|-18.157690843007|-18.157690843007|-18.157690843007|-18.157690843007|-18.157690843007|-18.157690843007|-18.157690843007|-18.157690843007|-18.157690843007|-18.157690843007|-18.157690843007||-18.51196753544|-18.757463847734|-19.16579295434|-19.251257143229|-19.251257143229|-19.251257143229|-19.251257143229|-19.251257143229|-19.251257143229|-19.251257143229|-20.263062699868|18.115619185233|18.115619185233|18.115619185233|18.115619185233|18.115619185233|-20.104866978566|-20.300263470147|-20.300263470147|-20.300263470147|-20.828782173997|-20.828782173997|-20.889758212705|-20.908065062253|-21.023960569929|-21.237734559986|-21.6241493797|-22.004055086738|-22.473204337529|-22.473204337529|-22.473204337529
02345|7890|/equities/piper-jaffray-co|R2000VALUE|-366.62874744962|-366.62874744962|-368.07889185061|-368.07889185061||-368.07889185061|-382.81540860191|331.61668335013|331.61668335013|331.61668335013|-368.95787019654|-368.95787019654|-368.95787019654|-368.95787019654|-375.99993186443|-377.0114243345|-381.29268909345|350.58294446772|350.58294446772|350.58294446772|350.58294446772|350.58294446772|349.63024055966|349.63024055966||349.63024055966|341.01945233354|339.17072915194|339.17072915194|339.17072915194|339.17072915194|338.2119090729|337.11211730583|337.11211730583|336.01688573985|336.01688573985||336.01688573985|336.01688573985|336.01688573985|336.01688573985|336.01688573985|336.01688573985|336.01688573985|336.01688573985|336.01688573985|336.01688573985|336.01688573985|336.01688573985|336.01688573985|336.01688573985|336.01688573985|329.87431545422|324.14200231946|321.06417616117|310.43854690379|-350.54562513606|-350.54562513606|-350.54562513606|-350.54562513606|-350.54562513606||-350.54562513606|-350.54562513606|-350.54562513606|-350.54562513606|-350.54562513606|-350.54562513606|-350.54562513606|-356.04460125252|-359.65085946071|-359.65085946071|-359.65085946071|-359.65085946071|-359.65085946071|-359.65085946071|-359.65085946071|-359.65085946071|-359.65085946071|-359.65085946071|-359.65085946071|-359.65085946071|-362.37042383694|-362.37042383694|-362.37042383694|-362.37042383694|-362.37042383694|-362.37042383694|-362.37042383694|-362.37042383694|-362.37042383694|-362.37042383694|-362.37042383694|-362.37042383694|-362.37042383694|-362.37042383694|-368.34268860843|-369.39973457438|-369.39973457438|-369.39973457438|-369.39973457438|-369.39973457438|-369.59691736711|341.22838788879|341.22838788879|341.22838788879|341.22838788879|341.22838788879|341.22838788879|341.22838788879|341.22838788879|335.14320591702|327.46079072702|325.89899738615|325.89899738615|322.00957391864|318.55840278341|315.52838704893|315.52838704893|315.52838704893|315.52838704893|315.52838704893|315.52838704893|315.52838704893||315.52838704893|315.52838704893|315.31342382913|315.31342382913|315.31342382913|315.31342382913|315.31342382913|315.31342382913|315.31342382913|315.31342382913|315.31342382913|315.31342382913|315.31342382913|310.20158460941|300.92036690542|300.27168775254|300.27168775254|300.27168775254|297.88909914669|297.88909914669|297.88909914669|297.88909914669|297.88909914669|296.61610584692|296.61610584692|296.61610584692|296.61610584692|296.61610584692|290.1702689236|290.1702689236|289.83475314971|285.55806278516|281.54526082708|281.54526082708|281.54526082708|280.43862938035|278.37569876897|272.53167862808|272.53167862808|272.53167862808||272.53167862808|267.14545848541|264.22979234609|264.22979234609|264.22979234609|259.63773212337|257.05497254159|251.34719306922|247.06846101179|247.06846101179||247.06846101179|247.06846101179|247.06846101179|247.06846101179|247.06846101179|247.06846101179|247.06846101179|247.06846101179|245.00773893346|242.97856573871|242.97856573871|242.97856573871|242.97856573871|242.97856573871|242.97856573871|242.97856573871|242.97856573871||242.97856573871|242.97856573871|242.97856573871|242.97856573871|242.97856573871|242.86131837637|242.86131837637|242.86131837637|242.56966656558|242.56966656558|227.71897677277|227.71897677277|221.54695976826|221.54695976826|221.54695976826|221.54695976826|-249.6415935275|-249.6415935275|-249.6415935275|-249.6415935275|-249.6415935275|-249.6415935275|-249.6415935275|-249.6415935275|-249.6415935275||-249.6415935275|-249.6415935275|-249.6415935275|-249.6415935275|-249.6415935275|-249.6415935275|-249.6415935275|-249.6415935275|-249.6415935275|-251.44215687084|-268.34223126412|-268.34223126412|-268.34223126412|-268.34223126412|-272.55245832868|-275.40847074853|-275.40847074853|-275.40847074853|-275.40847074853|-275.40847074853|-275.40847074853|-275.40847074853|-275.40847074853|-275.40847074853|-275.40847074853|-275.40847074853|-275.40847074853|-275.40847074853|-275.40847074853|-281.02941367214|-286.87794925973
02346|16025|/equities/enstar-group-ltd|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||333.87225414087|333.65062566846|333.65062566846|333.65062566846|333.55805975695|333.49420512274|333.35597429783|333.35597429783||333.35597429783|333.17074638507|332.72105128127|332.69467740978|332.69467740978|332.49676679117|332.49676679117|332.49676679117|332.49676679117|332.49676679117|332.49676679117|332.49676679117|332.49676679117|332.49676679117|332.49676679117|332.49676679117|332.49676679117||332.11656083109|332.11656083109|332.11656083109|331.96784007816|331.55815408261|331.45521194368|331.45521194368|331.45521194368|331.45521194368|331.32523549297|330.65597138276|330.65597138276|330.65597138276|330.65597138276|330.65597138276|330.65597138276|330.65597138276|330.32174683635|330.32174683635|329.95805360018|329.65867446461|329.40234137877|329.40234137877|329.40234137877|329.22747838974||329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974|329.22747838974
02347|1055123|/equities/cannae|R2000VALUE|-14.534768873619|-14.534768873619|-14.534768873619|-14.542520953734||-14.788912350954|-15.03601387587|-15.355848509369|-15.45377772924|-15.45377772924|-15.45377772924|-15.45377772924|-15.45377772924|-15.45377772924|-15.561855800317|-15.561855800317|-15.667061972802|-15.837013006415|-16.171175745025|-16.605106277482|-16.705139759001|-16.705139759001|-16.705139759001|-16.705139759001||-16.705139759001|-16.705139759001|-16.705139759001|-16.705139759001|-16.705139759001|-16.705139759001|-16.705139759001|-16.705139759001|-16.705139759001|-16.705139759001|-16.705139759001||-16.76788274758|-16.808847766375|-16.934830300516|-16.993422897332||-17.055192055165|-17.2002131827|15.68494802174|15.68494802174|15.68494802174|15.68494802174|15.68494802174|15.68494802174|15.68494802174|15.679942191277|-16.989819098477|-16.989819098477|-16.989819098477|-16.989819098477|-16.989819098477|-16.989819098477|-16.989819098477|-16.989819098477|-16.989819098477||-16.989819098477|-16.989819098477|-16.989819098477|-16.989819098477|-16.989819098477|-16.989819098477|-17.000077036757|-17.253974203422|-17.439693508495|-17.7291892315|-17.7291892315|-18.712636480095|-18.712636480095|-18.712636480095|-18.858485550088|-18.953068302495|-18.953068302495|-18.982194451175|-18.982194451175|-19.116605153439|-19.412506100282|-19.412506100282|-19.412506100282|-19.412506100282|-19.412506100282|-19.412506100282|-19.412506100282|-19.412506100282|-19.412506100282|-19.412506100282|-19.412506100282|-19.412506100282|-19.412506100282|-19.412506100282|-19.412506100282|-19.412506100282|-19.412506100282|-19.412506100282|-19.412506100282|-19.412506100282|-19.5330622955|-19.615047889952|-19.615047889952|-19.64967281414|-19.64967281414|-19.64967281414|-19.64967281414|-19.64967281414|-19.64967281414|-19.64967281414|-19.64967281414|-19.64967281414|-19.64967281414|-19.64967281414|-19.64967281414|-19.64967281414|-19.64967281414|-19.64967281414|-19.64967281414|-19.64967281414|-19.64967281414|-19.64967281414||-19.64967281414|-19.64967281414|-19.64967281414|-19.64967281414|-19.64967281414|-19.64967281414|-19.64967281414|-19.699080065366|-19.701354237099|-19.701354237099|-19.754827521134|-19.920918912676|-19.986298635036|-20.677276481556|-21.264167884454|-21.264167884454|-21.484075656053|-21.588972637518|-21.755525453735|-21.985027692769|-22.031419328025|20.74199737585|20.74199737585|20.74199737585|20.74199737585|20.74199737585|20.695275561416|20.589195322553|20.476253718233|20.476253718233|20.476253718233|20.412226802879|20.342594942184|20.342594942184|20.342594942184|20.029271479814|19.913635647262|19.841740957741|19.841740957741|19.841740957741||19.841740957741|19.626379613352|19.536528987001|19.536528987001|19.421698696426|19.24244375473|19.179382538859|19.14737004711|18.66679953948|18.633111417463||18.552346481405|18.515384530053|18.433860534156|18.433860534156|18.433860534156|18.392901148757|18.310446013301|18.02132769568|17.898143142939|17.854047504267|17.736441734986|17.496598846576|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768||-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768||-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.040352002768|-19.360389965539|17.217957977828|17.217957977828|17.217957977828|17.217957977828|17.217957977828|17.217957977828|17.217957977828|17.217957977828|16.808843087682|16.064522930632|-17.908533838148|-17.908533838148|-17.908533838148|-17.908533838148|-17.908533838148|-17.908533838148|-18.211703594917|-18.521337624384|-19.105929396763|-19.535477450838|-20.161641336536
02348|31062|/equities/renewable-energy-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02349|17427|/equities/union-first-marke|R2000VALUE|38.816906543273|38.816906543273|38.816906543273|38.816906543273||38.816906543273|38.816906543273|38.816906543273|38.816906543273|38.816906543273|38.741562308756|38.34834922916|38.34834922916|36.965388659706|36.617881368884|36.617881368884|36.617881368884|36.617881368884|36.617881368884|36.617881368884|36.617881368884|36.617881368884|35.957521381377|35.957521381377||35.957521381377|35.438270081413|34.843591508497|34.843591508497|34.843591508497|34.843591508497|34.517045349136|34.28595215368|34.28595215368|34.28595215368|34.28595215368||34.28595215368|34.28595215368|34.28595215368|34.28595215368||34.252845976775|34.252845976775|34.252845976775|34.252845976775|34.252845976775|34.252845976775|34.035950675944|34.035950675944|33.637168901209|33.485186489692|32.502429441469|32.289791888922|32.289791888922|32.289791888922|32.289791888922|31.825695482592|31.658506251816|31.260839093001|31.2389381465||31.2389381465|30.565762843985|-33.993731330261|-33.993731330261|-33.993731330261|-33.993731330261|-33.993731330261|-34.544422810194|-34.70908185389|-35.242081455894|-35.242081455894|-35.242081455894|-35.242081455894|-35.242081455894|-35.463422144462|-35.48038160268|-35.48038160268|-35.48038160268|-35.526533359328|-35.92864782947|-36.452333054473|-36.682174993426|-36.682174993426|-36.682174993426|-36.682174993426|-36.682174993426|-36.682174993426|-36.682174993426|-36.682174993426|-36.682174993426|-36.682174993426|-36.682174993426|-36.682174993426|-36.682174993426|33.915090656675|33.915090656675|33.915090656675|33.915090656675|33.915090656675|33.915090656675|33.915090656675|33.915090656675|33.915090656675|33.915090656675|33.915090656675|33.915090656675|33.915090656675|33.915090656675|33.915090656675|33.602862141469|33.602862141469|33.602862141469|33.602862141469|33.602862141469|33.602862141469|33.602862141469|33.602862141469|33.602862141469|33.602862141469|33.528178292224|33.391997515187|33.391997515187||33.391997515187|33.189719079849|32.915799960954|32.695886675366|32.674597704684|31.908441080292|31.492839277144|31.492839277144|31.492839277144|31.471065966136|31.471065966136|31.433961514905|31.384681097086|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.114867853491|31.017569994337|31.017569994337|31.017569994337||31.017569994337|30.360076347332|29.593974236362|-32.270419544332|-32.270419544332|-32.270419544332|-32.270419544332|-32.270419544332|-32.270419544332|-32.270419544332||29.956493606895|29.956493606895|29.956493606895|29.956493606895|29.956493606895|29.956493606895|29.956493606895|29.028325971332|28.620475147796|28.620475147796|28.620475147796|28.620475147796|28.620475147796|28.620475147796|28.620475147796|28.620475147796|28.620475147796||28.620475147796|28.620475147796|28.620475147796|28.620475147796|28.620475147796|28.620475147796|28.620475147796|28.620475147796|28.543861228705|28.456512802707|26.647237320594|26.249412876426|25.97786438097|25.97786438097|25.97786438097|25.360404354879|-28.389927549807|-28.389927549807|-28.389927549807|-28.389927549807|-28.389927549807|-28.389927549807|-28.389927549807|-28.389927549807|-28.389927549807||-28.857753778497|-28.857753778497|-28.857753778497|-28.857753778497|-28.857753778497|-29.381700473466|-29.381700473466|-29.381700473466|-29.381700473466|-29.381700473466|-31.844945012904|-33.115495217483|-33.375363683309|-33.375363683309|-33.670958995384|-34.240787293692|-34.544011223839|-34.544011223839|-34.544011223839|-34.544011223839|-34.914306680128|-34.914306680128|-34.914306680128|-34.914306680128|-34.914306680128|-34.914306680128|-34.914306680128|-35.217841616124|-35.549822373357|-36.107580550475|-36.516755828111
02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE|7.3520777995616|7.3520777995616|7.3520777995616|7.3520777995616||7.2067972920436|7.2067972920436|7.2067972920436|7.1183856087811|7.1158741948509|7.1158741948509|7.1158741948509|7.1158741948509|7.1158741948509|7.1158741948509|6.9734937877019|6.9163291924957|6.9163291924957|6.9163291924957|6.9163291924957|6.9163291924957|6.9163291924957|6.9163291924957|6.9163291924957||6.9163291924957|6.9163291924957|6.9163291924957|6.9163291924957|6.7161106261681|6.4709130090083|6.4709130090083|6.4709130090083|6.4709130090083|6.4709130090083|6.4709130090083||6.4709130090083|6.4709130090083|6.4709130090083|6.4709130090083||6.4709130090083|6.4709130090083|6.4709130090083|6.4709130090083|6.4709130090083|6.4709130090083|6.4709130090083|6.4709130090083|6.4510144173663|6.0450160966495|5.7100178120511|5.6963566008971|5.6963566008971|5.6963566008971|5.6963566008971|5.6901184655744|5.6223538294455|5.3872770111673|5.3872770111673||5.3872770111673|5.3872770111673|5.3872770111673|5.3872770111673|5.3872770111673|5.3872770111673|5.3872770111673|5.3872770111673|5.3872770111673|5.3872770111673|5.3872770111673|5.3872770111673|5.3872770111673|-6.5003523305483|-6.5003523305483|-6.5003523305483|-6.5003523305483|-6.5003523305483|-6.5003523305483|-6.5003523305483|-6.5003523305483|-6.5003523305483|-6.5003523305483|-6.5003523305483|-6.5003523305483|-6.5003523305483|-6.5003523305483|-6.5003523305483|-6.5003523305483|-6.5003523305483|-6.5003523305483|-6.5003523305483|-6.6995694588099|-6.8129874443098|-6.8129874443098|-6.8129874443098|-6.8129874443098|-6.8129874443098|-6.8129874443098|-6.8960972599502|5.9388219762139|5.9388219762139|5.9388219762139|5.9388219762139|5.9388219762139|5.9388219762139|5.9388219762139|5.9388219762139|5.9388219762139|5.9388219762139|5.9388219762139|5.9388219762139|5.9388219762139|5.9388219762139|5.9388219762139|5.9388219762139|5.9388219762139|5.6945246776268|-7.0217464050413|-7.0217464050413|-7.0217464050413|-7.1737751199496||-7.1737751199496|-7.1737751199496|-7.1737751199496|-7.1737751199496|-7.1737751199496|-7.1737751199496|-7.1737751199496|-7.3836393570119|-7.5254324514793|-7.5960360985251|-7.7819846185547|-7.9408161940952|-8.1093716404051|-8.1093716404051|-8.1876352386574|-8.3109833484337|-8.5485926475177|-8.7856585809533|-8.9996206571597|-9.3129122047444|-9.6946530109004|8.4638530374341|8.4638530374341|8.4638530374341|8.4638530374341|8.4638530374341|8.2478334772115|8.1303671584665|7.7280152888363|7.4384460549957|7.1288019663102|7.0505602896221|6.8798803061624|6.8798803061624|6.8412486679443|-7.5787571691848|-7.5787571691848|-7.5787571691848|-7.5787571691848|-7.5787571691848||-7.5787571691848|-7.5787571691848|-7.5787571691848|-7.5787571691848|-7.5787571691848|-7.5787571691848|-7.5787571691848|-7.5787571691848|-7.5787571691848|-7.5787571691848||-7.5787571691848|-7.587830811008|-7.6327134803295|-7.6327134803295|-7.6884558151563|-7.9106334607788|-7.9106334607788|-7.919722866238|-7.9630706719905|-7.9630706719905|-7.9630706719905|-7.9630706719905|-7.9630706719905|-8.0333084021205|-8.0333084021205|-8.0333084021205|-8.0333084021205||-8.0333084021205|-8.1896420225163|-8.2609793593111|-8.4005127094449|-8.4005127094449|-8.4005127094449|-8.4005127094449|-8.4005127094449|-8.4005127094449|-8.4005127094449|-8.4005127094449|-8.4005127094449|-8.4078235518338|-8.5969412282043|-8.5969412282043|-8.5969412282043|-8.5969412282043|-8.5969412282043|-8.5969412282043|-8.5969412282043|-8.5969412282043|-8.5969412282043|-8.5969412282043|-8.5969412282043|-8.5969412282043||-8.5969412282043|-8.5969412282043|-8.5969412282043|-8.5969412282043|-8.5969412282043|-8.6159413340945|-8.6605500383796|-8.7027432834243|-8.8201170668706|-9.029318463549|-9.1365618506644|-9.1365618506644|-9.1365618506644|-9.1365618506644|-9.1365618506644|-9.1805035052005|-9.312260196971|-9.3621739271019|-9.3621739271019|-9.3621739271019|-9.3621739271019|-9.3621739271019|-9.3621739271019|-9.3621739271019|-9.3621739271019|-9.4569851163067|-9.589639752372|-9.589639752372|-9.7341438325069|8.6275910391917|8.6275910391917
02351|8053|/equities/ddr|R2000VALUE|6.2424289276896|6.1888099037606|6.1525666275508|6.1421068634396||6.1421068634396|6.1421068634396|6.1421068634396|6.1421068634396|6.0345631402737|-6.4618808772357|-6.4618808772357|-6.4618808772357|-6.4618808772357|-6.4618808772357|-6.4618808772357|-6.4618808772357|-6.4618808772357|-6.478756377674|-6.5471377460761|-6.5471377460761|-6.6434859797472|-6.6533180922396|-6.7009088960099||-6.7273704514587|-6.7273704514587|-6.7273704514587|-6.7273704514587|-6.7273704514587|-6.7273704514587|-6.7273704514587|-6.7301336643524|-6.7445930239698|-6.8374299793505|-6.8374299793505||-6.8871443038807|-6.8939722276554|-6.8939722276554|-6.8939722276554||-6.8939722276554|-6.8939722276554|-6.8939722276554|-6.8939722276554|-6.9836700071593|-6.9836700071593|-6.9836700071593|-6.9836700071593|-6.9836700071593|-6.9836700071593|-6.9836700071593|-6.9836700071593|-7.4651744846892|-7.4651744846892|-7.4651744846892|-7.4651744846892|-7.4651744846892|-7.4651744846892|-7.4651744846892||-7.4651744846892|-7.4651744846892|-7.4651744846892|-7.4651744846892|-7.4651744846892|-7.4651744846892|-7.4651744846892|-7.5393603382719|-7.5667893950821|-7.7217102387085|-7.8963448050435|-7.9131121519055|-7.9131121519055|-7.9131121519055|-7.9131121519055|-8.0042587118666|-8.0042587118666|-8.0042587118666|-8.1486210113676|-8.2246803184253|-8.3395720212439|-8.5809822312968|-8.6542455346471|-9.1726254855167|-9.1726254855167|-9.1726254855167|-9.1726254855167|-9.1726254855167|-9.1726254855167|-9.1726254855167|-9.1726254855167|-9.1726254855167|-9.1726254855167|-9.1726254855167|-9.2499697721755|-9.2499697721755|-9.2507994480437|-9.4333885850184|-9.4534111616748|-9.4534111616748|-9.4534111616748|-9.4534111616748|-9.4534111616748|-9.4534111616748|-9.4534111616748|-9.5193460382507|-9.6139768511039|-9.6139768511039|-9.634812404914|-9.634812404914|-9.634812404914|-9.6696417091106|-9.8268739115104|-9.9822817787975|-10.074479843229|-10.125255347457|-10.376029256346|-10.376029256346|-10.376029256346|-10.376029256346|-10.376029256346|-10.453650702373||-10.453650702373|-10.592224904051|-10.641206710593|11.271238096272|11.266931648293|11.198257308579|10.974021423718|10.974021423718|10.936690953993|10.762711581944|10.743390775019|10.743390775019|10.743390775019|-11.588820179755|-11.588820179755|-11.588820179755|-11.588820179755|-11.588820179755|-11.588820179755|-11.588820179755|-11.588820179755|-11.761466724403|-11.818565491488|-11.818565491488|-11.818565491488|-11.818565491488|-11.871739735924|-11.978321303618|-11.978761748635|-11.978761748635|-12.077512560248|-12.097236114475|-12.13442887833|-12.210698811768|-12.334332272475|-12.416202382981|-12.492725298073|-12.494693991504|-12.4978589647|-12.4978589647||-12.4978589647|-12.4978589647|-12.4978589647|-12.4978589647|-12.4978589647|-12.4978589647|-12.4978589647|-12.622112445587|11.619876565145|11.562917697878||11.149908741814|-12.249545511822|-12.279494958035|-12.356382799272|-12.412947252655|-12.412947252655|-12.412947252655|-12.412947252655|-12.412947252655|-12.412947252655|-12.452463936923|-12.452463936923|-12.452463936923|-12.452463936923|-12.452463936923|-12.452463936923|-12.452463936923||-12.452463936923|11.73178209215|11.73178209215|11.73178209215|11.73178209215|11.73178209215|11.73178209215|11.73178209215|11.73178209215|11.73178209215|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359||-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.527861884359|-12.599846366515|-12.932607018804|-13.410119043297|-13.621822995504|-13.621822995504|-13.621822995504|-13.629247738874|-13.766158503466|-13.782870138704|-13.782870138704|-13.782870138704|-13.782870138704|-13.858666818598|-13.858666818598|-13.86462965857|-13.917088465017|-13.992609335221|-13.992609335221|-14.103732507799|-14.227424905669|-14.375816180234|-14.375816180234|-14.375816180234
02352|40994|/equities/independent-bank-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02353|16615|/equities/mge-energy-inc|R2000VALUE|77.850122706502|77.850122706502|77.850122706502|77.850122706502||76.96619655513|-81.798305123343|-81.798305123343|-81.798305123343|-81.798305123343|-81.798305123343|-81.798305123343|-81.798305123343|-81.798305123343|-81.798305123343|-81.798305123343|-81.798305123343|-81.798305123343|-81.798305123343|-81.798305123343|-81.798305123343|-81.798305123343|-81.798305123343|-81.798305123343||-81.798305123343|-81.798305123343|-81.798305123343|-81.798305123343|-81.798305123343|-81.798305123343|-81.798305123343|-81.798305123343|-81.798305123343|-81.798305123343|-81.920898853954||-82.278825586831|-82.291118429541|-82.641473320825|-82.641473320825||-82.849689408257|-82.875764551112|-82.90115791226|-82.90115791226|-82.90115791226|-82.90115791226|-82.90115791226|-82.90115791226|-82.90115791226|-82.90115791226|-82.90115791226|-82.90115791226|-82.90115791226|-83.33214289242|-84.469066053563|-84.801463027722|-85.310516882744|-86.121981886557|-86.121981886557||-86.121981886557|-86.121981886557|-86.121981886557|-86.121981886557|-86.121981886557|-86.635586715994|82.100739335632|82.100739335632|82.100739335632|82.100739335632|82.100739335632|82.100739335632|82.100739335632|82.100739335632|82.100739335632|82.100739335632|82.100739335632|82.100739335632|82.100739335632|82.100739335632|82.100739335632|82.100739335632|82.100739335632|82.100739335632|82.100739335632|81.919152206421|-86.792868119485|-86.792868119485|-86.792868119485|-86.792868119485|-86.792868119485|-86.792868119485|-86.792868119485|-86.792868119485|-86.792868119485|-86.792868119485|-86.792868119485|-86.792868119485|-86.792868119485|-86.792868119485|-88.0442358957|-88.0442358957|-88.0442358957|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918||-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.354650474918|-88.977704764882|-89.271536669775|-89.722700375531|-89.722700375531|-89.722700375531|-89.722700375531|-89.722700375531|-90.209190229811|-90.660252626717|-90.660252626717|-90.660252626717|-90.660252626717|-90.660252626717|-90.660252626717|-90.660252626717|-90.660252626717|-90.660252626717|-91.078110862639|-91.367883444789|-91.421808614734|-92.357012420234|-92.515655195274|-92.515655195274|-92.515655195274|-92.515655195274||-92.515655195274|-92.515655195274|-92.515655195274|-92.515655195274|-92.515655195274|-92.515655195274|-92.515655195274|-92.515655195274|-92.515655195274|-92.515655195274||-92.515655195274|-92.515655195274|-92.515655195274|-92.899335291163|-92.900709916993|-92.900709916993|-92.900709916993|-92.900709916993|-92.900709916993|-93.193569185385|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515||-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515||-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.152859780515|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268|-94.8761869268
02354|41286|/equities/agios-pharm|R2000VALUE|25.552052548483|25.552052548483|25.552052548483|25.552052548483||25.552052548483|25.552052548483|25.552052548483|25.552052548483|25.552052548483|25.552052548483|25.552052548483|25.552052548483|25.552052548483|25.552052548483|25.552052548483|25.552052548483|25.552052548483|25.552052548483|25.075336830434|24.924817924827|24.841254464675|24.841254464675|24.841254464675||24.841254464675|24.841254464675|24.841254464675|24.841254464675|24.841254464675|24.841254464675|24.607721047992|24.607721047992|23.955478354049|23.955478354049|23.955478354049||23.955478354049|23.955478354049|23.955478354049|23.955478354049||23.955478354049|-28.842224999983|-29.048026637589|-29.408641369646|-30.203995951354|-30.669251504142|-31.440278334308|-32.484199200392|-32.578276910517|-33.251712849728|-33.251712849728|-33.251712849728|-34.157886756046|-34.157886756046|-34.50403940742|-35.060044103914|-35.708937969531|-36.00697867005|-36.00697867005||-36.00697867005|-36.00697867005|-36.00697867005|-36.00697867005|-36.00697867005|-36.00697867005|39.260065071044|39.260065071044|39.260065071044|39.260065071044|39.260065071044|39.260065071044|39.260065071044|39.260065071044|39.260065071044|39.260065071044|39.260065071044|39.260065071044|39.260065071044|39.260065071044|39.260065071044|39.260065071044|39.260065071044|38.521578751888|38.521578751888|38.521578751888|38.521578751888|38.253489380793|38.253489380793|38.253489380793|38.253489380793|38.253489380793|38.253489380793|38.253489380793|38.253489380793|37.361934323793|36.587944926691|36.281960741096|35.918288406855|35.693539189123|35.693539189123|35.122174214521|35.122174214521|35.122174214521|35.122174214521|35.122174214521|35.122174214521|35.122174214521|35.122174214521|35.122174214521|35.122174214521|35.122174214521|35.122174214521|35.122174214521|35.122174214521|35.122174214521|35.122174214521|35.122174214521|35.122174214521|35.122174214521|35.122174214521|-39.656147436691||-39.656147436691|-39.656147436691|-39.656147436691|-39.656147436691|-39.656147436691|-39.656147436691|-39.656147436691|-39.656147436691|-39.656147436691|-39.656147436691|-39.656147436691|-39.656147436691|-39.656147436691|-39.656147436691|-39.656147436691|-39.656147436691|-39.656147436691|-39.656147436691|-39.656147436691|-39.656147436691|-41.92698336775|36.46620218048|36.46620218048|36.46620218048|36.46620218048|36.46620218048|36.46620218048|36.46620218048|36.46620218048|36.46620218048|36.46620218048|36.319620998806|35.224600377023|34.807613123722|34.402052983907|34.402052983907|34.323393196163|33.307101720237|31.733170502344|31.562215301921||31.562215301921|31.100701644843|31.100701644843|31.100701644843|31.100701644843|31.100701644843|31.100701644843|31.100701644843|31.100701644843|31.100701644843||31.100701644843|31.100701644843|31.100701644843|31.100701644843|31.100701644843|31.100701644843|30.607967998296|30.607967998296|30.519408386847|30.203281365673|30.203281365673|29.460590109604|29.117600053966|27.979351966984|27.979351966984|27.224280005701|26.745311452292||26.363439785284|26.363439785284|26.21882262367|26.054246321188|25.897799734866|25.897799734866|25.897799734866|25.897799734866|25.897799734866|25.897799734866|25.897799734866|25.897799734866|25.897799734866|25.897799734866|25.897799734866|25.897799734866|25.517560768427|-30.924415315234|-30.924415315234|-30.924415315234|-30.924415315234|-30.924415315234|-30.924415315234|-30.924415315234|-30.924415315234||-30.924415315234|-30.924415315234|-30.924415315234|-30.924415315234|-30.924415315234|-30.924415315234|-30.924415315234|-30.924415315234|-30.924415315234|-31.432684171026|-32.069926301446|-32.276028571091|-32.437809981199|-33.104233465031|-34.236214330279|-34.526587886372|-34.757875781102|-35.382479451416|-35.382479451416|-35.382479451416|-35.382479451416|-35.382479451416|-35.576643809476|-35.622523047794|-35.622523047794|-36.160581087922|-36.333001319095|-36.333001319095|-36.666112148678|-37.000253670061|-37.000253670061
02355|21096|/equities/avista-corp|R2000VALUE|40.88067045487|40.88067045487|40.88067045487|40.88067045487||40.642413778184|40.413984589566|40.413984589566|40.413984589566|40.413984589566|40.413984589566|40.413984589566|40.142938089359|39.647709157718|39.361344101973|38.765383352779|38.663681706703|38.663681706703|38.658168152709|38.658168152709|38.658168152709|38.658168152709|38.499099232244|38.287220185539||38.287220185539|38.223300290925|-40.001443985105|-40.001443985105|-40.001443985105|-40.001443985105|-40.001443985105|-40.001443985105|-40.001443985105|-40.001443985105|-40.02188921776||-40.02188921776|-40.02188921776|-40.02188921776|-40.02188921776||-40.02188921776|-40.02188921776|-40.02188921776|-40.02188921776|-40.444090434381|-40.444090434381|-40.444090434381|-40.444090434381|-40.444090434381|-40.444090434381|-40.444090434381|-40.444090434381|-40.506209237122|-40.65134541938|-41.020383172005|-41.393757189611|-42.095842508585|39.784248273897|39.784248273897||39.784248273897|39.784248273897|39.784248273897|39.784248273897|39.784248273897|39.784248273897|39.784248273897|39.784248273897|39.784248273897|39.784248273897|39.784248273897|39.45083100854|39.037313011605|38.757924110048|38.192225595705|37.743029007639|37.621842645962|37.621842645962|37.621842645962|37.621842645962|37.621842645962|37.621842645962|37.621842645962|37.621842645962|37.621842645962|37.621842645962|37.552902512372|37.200168932611|36.866855556363|36.634281722035|36.324556554257|36.324556554257|36.324556554257|36.324556554257|36.324556554257|36.324556554257|36.324556554257|36.324556554257|36.324556554257|36.324556554257|36.324556554257|36.324556554257|36.116175771752|35.973805031289|-37.328736989671|-37.328736989671|-37.328736989671|-37.328736989671|-37.328736989671|-37.328736989671|-37.328736989671|-37.328736989671|-37.744681504537|-37.744681504537|-37.744681504537|-37.744681504537|-37.763535344125|-37.938837185702|-37.938837185702|-37.938837185702|-37.938837185702|-38.059024324242||-38.285691886283|-38.444658549999|-38.532569760061|-38.532569760061|-38.532569760061|-38.532569760061|-38.532569760061|-38.57922321923|-38.57922321923|-38.60129682225|-38.60129682225|-38.60129682225|-38.60129682225|-38.60129682225|-38.60129682225|-38.60129682225|-38.60129682225|-38.60129682225|-38.60129682225|-38.60129682225|-38.60129682225|-38.60129682225|-38.60129682225|-38.60129682225|-38.60129682225|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439||-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439|-38.77906047439||-38.77906047439|-38.77906047439|-39.036179135634|-39.164630078946|-39.164630078946|-39.164630078946|-39.164630078946|-39.164630078946|-39.164630078946|-39.164630078946|-39.836809740767|-40.172010433127|-40.31968972572|-40.31968972572|-40.31968972572|-40.338962089612|-40.338962089612||-40.338962089612|-40.338962089612|-40.338962089612|-40.338962089612|-40.338962089612|-40.338962089612|-40.338962089612|-40.338962089612|-41.214821828288|-42.112915053281|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629||-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|-42.511375182629|40.46168454076|40.46168454076|40.20789329636|39.801498965289|39.474464606207|38.583294761359|38.27143869155|37.977432778073|37.797288415109|37.797288415109|37.745952310638|37.745952310638|37.745952310638|37.745952310638|37.745952310638|37.745952310638|37.745952310638|37.745952310638|37.745952310638|37.745952310638|37.745952310638|37.745952310638
02356|31168|/equities/domtar-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02357|20796|/equities/arbor-realty-trust|R2000VALUE|-8.3101784027977|-8.3101784027977|-8.3155218859792|-8.3155218859792||-8.3155218859792|-8.3155218859792|-8.3155218859792|-8.3155218859792|-8.3155218859792|-8.3155218859792|-8.3155218859792|-8.3155218859792|-8.3155218859792|-8.4033577729464|-8.4731752396955|-8.4783620028923|-8.4783620028923|-8.4783620028923|-8.4783620028923|-8.5122929803023|-8.5122929803023|-8.5122929803023|-8.5122929803023||-8.5122929803023|-8.5122929803023|-8.5122929803023|-8.5122929803023|-8.5122929803023|-8.5122929803023|-8.5122929803023|-8.5122929803023|-8.5122929803023|-8.5122929803023|-8.5122929803023||-8.5122929803023|-8.6024579893033|-8.6024579893033|-8.6024579893033||-8.6024579893033|-8.6024579893033|-8.7157863655002|-8.9522629091377|-9.1755695684348|-9.2809111126699|-9.3760122732363|-9.4712466640187|-9.4712466640187|-9.4712466640187|-9.4712466640187|-9.4712466640187|-9.4712466640187|-9.4712466640187|-9.4712466640187|-9.4712466640187|-9.4712466640187|-9.4712466640187|-9.4712466640187||-9.4712466640187|-9.4712466640187|-9.4712466640187|-9.4712466640187|-9.4712466640187|-9.4712466640187|-9.4712466640187|-9.5791629600208|-9.8240697966329|-10.168966516997|-10.335240718552|-10.393878641867|-10.419294446514|-10.419294446514|-10.764215886379|-10.934962418106|-10.986624879337|-11.134582964024|-11.701758401748|-12.285843020409|-12.331614098133|-12.331614098133|-12.331614098133|-12.331614098133|-12.331614098133|-12.331614098133|-12.331614098133|-12.331614098133|-12.331614098133|-12.331614098133|-12.331614098133|-12.331614098133|-12.331614098133|-12.378648741578|-12.612021163145|11.79448074915|11.79448074915|11.79448074915|11.79448074915|11.619700321643|11.551611724925|11.41179081183|11.328656474543|11.328229365296|11.297054239642|11.297054239642|11.297054239642|11.297054239642|11.297054239642|11.297054239642|11.297054239642|11.297054239642|11.297054239642|11.297054239642|11.297054239642|11.297054239642|11.297054239642|11.297054239642|11.297054239642|11.085378406105|11.085378406105|11.085378406105||11.085378406105|11.085378406105|11.085378406105|11.085378406105|11.085378406105|11.085378406105|11.085378406105|11.085378406105|11.085378406105|11.085378406105|11.085378406105|11.085378406105|11.085378406105|11.085378406105|11.044709862898|11.044709862898|11.044709862898|11.044709862898|11.044709862898|11.044709862898|11.044709862898|11.044709862898|11.044709862898|11.044709862898|11.044709862898|11.044709862898|11.044709862898|10.926622008427|10.599858124106|10.357541398137|10.357541398137|10.357541398137|10.357541398137|10.357541398137|10.357541398137|10.215323637955|10.101470522342|10.073300684225|9.970001291688|9.970001291688||9.970001291688|9.8966681951237|9.7785201066017|9.7227658098715|9.7227658098715|9.688406607153|9.5998969040998|9.577384997594|9.5284209558733|9.5284209558733||9.5284209558733|9.5284209558733|9.5284209558733|9.5284209558733|9.5284209558733|9.5284209558733|9.3251898365294|9.2835445489127|8.9158188861288|-10.165832209095|-10.165832209095|-10.165832209095|-10.165832209095|-10.165832209095|-10.165832209095|-10.165832209095|-10.165832209095||-10.165832209095|-10.165832209095|-10.837013164609|-11.269181533488|-11.444090149836|-11.589022106899|-11.589022106899|-11.589022106899|-11.589022106899|-11.589022106899|-11.589022106899|-11.703926112934|-11.703926112934|-11.703926112934|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951||-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-11.936409349951|-12.43656600373|-12.53790265997|-12.53790265997|-12.53790265997|-12.53790265997|-12.826558133846|-13.019147737033|-13.035730952694|-13.171990521168|-13.385267080439|-13.410099853815|-13.410099853815|-13.410099853815|-13.410099853815|-13.410099853815|-13.410099853815|-13.410099853815|-13.410099853815|-13.410099853815|-13.410099853815|-13.410099853815|-13.410099853815
02358|17555|/equities/encore-wire-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02359|20159|/equities/old-national-bancorp|R2000VALUE|24.227982169498|24.227982169498|24.227982169498|24.227982169498||24.227982169498|24.227982169498|24.227982169498|24.227982169498|24.227982169498|24.227982169498|23.956572086856|23.956572086856|23.308135173106|22.967700584491|22.798964406767|22.798964406767|22.798964406767|22.798964406767|22.798964406767|22.798964406767|22.798964406767|22.062932065887|22.062932065887||22.062932065887|22.062932065887|22.062932065887|22.062932065887|22.062932065887|22.062932065887|22.062932065887|22.062932065887|22.062932065887|22.062932065887|22.062932065887||22.062932065887|22.062932065887|22.062932065887|22.062932065887||22.062932065887|22.062932065887|22.062932065887|21.875480497063|21.730783726334|21.730783726334|21.730783726334|21.730783726334|21.730783726334|21.730783726334|21.096980705922|20.975223718682|20.975223718682|20.755804153062|20.642005915749|20.270005538848|20.225839962326|20.174739101005|20.174739101005||20.116931732576|19.867424973824|-21.745760419705|-21.745760419705|-21.745760419705|-21.745760419705|-21.745760419705|-21.978407261849|-21.978407261849|-21.978407261849|-21.978407261849|-21.978407261849|-21.978407261849|-21.978407261849|-21.978407261849|-21.978407261849|-21.978407261849|-21.978407261849|-21.978407261849|-21.978407261849|-21.978407261849|-21.978407261849|-21.978407261849|-21.978407261849|-21.978407261849|-21.978407261849|-21.978407261849|-21.978407261849|-21.978407261849|-22.649286029604|-22.880046587786|-22.880046587786|-22.880046587786|-23.071719414217|21.567348869088|21.567348869088|21.567348869088|21.567348869088|21.567348869088|21.567348869088|21.567348869088|21.567348869088|21.567348869088|21.567348869088|21.567348869088|21.567348869088|21.567348869088|21.567348869088|21.567348869088|21.567348869088|21.567348869088|21.567348869088|21.567348869088|21.567348869088|21.567348869088|21.567348869088|21.567348869088|21.567348869088|21.567348869088|21.567348869088|21.567348869088|21.567348869088||21.567348869088|21.493164600535|21.374905866168|21.271006365376|21.186394872221|20.653494717846|-22.146345173433|-22.146345173433|-22.146345173433|-22.146345173433|-22.146345173433|-22.146345173433|-22.146345173433|-22.146345173433|-22.146345173433|-22.146345173433|-22.146345173433|-22.146345173433|-22.146345173433|-22.146345173433|-22.167606074627|-22.56734075261|-22.898712260998|-23.061353654414|-23.061353654414|-23.061353654414|-23.359281295703|21.783163395071|21.783163395071|21.783163395071|21.783163395071|21.783163395071|21.783163395071|21.783163395071|21.783163395071|21.783163395071|21.783163395071|21.644943279849|21.25039243127|21.167952742414||21.167952742414|20.696058500957|20.199509767638|-22.015797461045|-22.015797461045|-22.015797461045|-22.015797461045|-22.015797461045|-22.015797461045|-22.015797461045||-22.015797461045|-22.015797461045|-22.099225998581|-22.099225998581|-22.099225998581|-22.099225998581|-22.099225998581|-22.099225998581|-22.099225998581|-22.099225998581|-22.099225998581|-22.099225998581|-22.099225998581|-22.099225998581|-22.099225998581|-22.099225998581|-22.099225998581||-22.099225998581|-22.290807406837|-22.747563115683|20.721170138935|20.721170138935|20.721170138935|20.721170138935|20.713245073534|20.451661392028|20.306291469793|19.494768337917|19.457520066049|19.115300560821|18.841853566657|18.841853566657|18.740114048333|18.216002531078|18.216002531078|18.216002531078|18.216002531078|18.160558456874|17.804787788895|17.5130978272|-20.121898524327|-20.121898524327||-20.121898524327|-20.121898524327|-20.121898524327|-20.121898524327|-20.121898524327|-20.121898524327|-20.121898524327|-20.121898524327|-20.121898524327|-20.121898524327|-21.916831723367|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.351890424889|-22.899044730047|-23.368661061238|-23.67378980949
02360|15776|/equities/columbia-banking|R2000VALUE|29.733888716123|29.733888716123|29.733888716123|29.733888716123||29.733888716123|29.733888716123|29.733888716123|29.733888716123|29.733888716123|29.260709650673|28.555905557166|28.555905557166|27.715130921948|27.715130921948|27.715130921948|27.715130921948|27.715130921948|27.715130921948|27.715130921948|27.715130921948|27.715130921948|27.480980079449|27.480980079449||27.480980079449|27.480980079449|27.480980079449|27.480980079449|27.480980079449|27.480980079449|27.357256046861|27.357256046861|27.357256046861|27.357256046861|27.357256046861||27.357256046861|27.357256046861|27.357256046861|27.357256046861||27.357256046861|27.357256046861|27.357256046861|27.357256046861|27.357256046861|27.357256046861|27.357256046861|27.357256046861|27.21861766878|27.079020437303|26.504467364486|26.449686231808|26.381872696563|26.219025447285|26.116828997402|26.116828997402|26.116828997402|26.116828997402|26.116828997402||26.116828997402|25.723883080779|24.887752241888|-27.331499069871|-27.331499069871|-27.331499069871|-27.331499069871|-27.331499069871|-27.331499069871|-27.331499069871|-27.331499069871|-27.331499069871|-27.331499069871|-27.331499069871|-27.331499069871|-27.331499069871|-27.331499069871|-27.331499069871|-27.331499069871|-27.331499069871|-27.331499069871|-27.331499069871|-27.331499069871|-27.331499069871|-27.331499069871|-27.331499069871|-27.331499069871|-27.331499069871|-27.331499069871|-27.625997613881|-27.625997613881|-27.625997613881|-27.625997613881|-27.625997613881|25.304462768239|25.304462768239|25.304462768239|25.304462768239|25.304462768239|25.304462768239|25.304462768239|25.304462768239|25.304462768239|25.304462768239|25.304462768239|25.304462768239|25.304462768239|25.304462768239|25.304462768239|25.304462768239|25.304462768239|25.304462768239|25.304462768239|25.304462768239|25.304462768239|25.304462768239|25.304462768239|25.304462768239|25.304462768239|25.304462768239|25.304462768239|25.304462768239||25.304462768239|25.304462768239|25.304462768239|24.977735892051|24.820539252751|24.092821828516|23.901610605224|23.901610605224|23.901610605224|23.901610605224|23.901610605224|23.729290582851|23.540321776287|-25.351289819468|-25.351289819468|-25.351289819468|-25.351289819468|-25.351289819468|-25.351289819468|-25.351289819468|-25.351289819468|-25.728046740115|-25.728046740115|-25.728046740115|-25.728046740115|-25.728046740115|-25.728046740115|23.408505653766|23.408505653766|23.408505653766|23.408505653766|23.408505653766|23.408505653766|23.408505653766|23.408505653766|23.408505653766|23.408505653766|23.408505653766|23.408505653766|23.408505653766||23.408505653766|22.658495399055|21.947756207317|-24.040981662771|-24.040981662771|-24.040981662771|-24.040981662771|-24.040981662771|-24.040981662771|-24.040981662771||-24.040981662771|-24.040981662771|-24.549757732839|-24.705841132767|-24.813060540785|-24.813060540785|-24.813060540785|-24.813060540785|-24.813060540785|-24.813060540785|-24.902605970686|-24.902605970686|-24.902605970686|-25.239007057951|23.428235568874|23.428235568874|23.428235568874||23.428235568874|23.428235568874|23.428235568874|23.428235568874|23.428235568874|23.428235568874|23.428235568874|23.428235568874|23.428235568874|23.116927718976|21.768252690477|21.560470510239|21.03543337265|20.943467333476|20.943467333476|20.699303454243|-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725||-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725|-23.604911889725|-25.673791768477|-26.518623215224|-26.518623215224|-26.518623215224|-26.518623215224|-26.518623215224|-26.518623215224|-26.518623215224|-26.518623215224|-26.518623215224|-26.518623215224|-26.518623215224|-26.518623215224|-26.518623215224|-26.518623215224|-26.518623215224|-26.542081151037|-26.688423988585|-27.24599432488|-27.24599432488|-27.24599432488
02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE|-9.4593242900797|-9.4593242900797|-9.4593242900797|-9.4593242900797||-9.4593242900797|-9.4593242900797|-9.4593242900797|-9.4593242900797|-9.4593242900797|-9.4593242900797|-9.4593242900797|-9.4593242900797|-9.4593242900797|-9.4593242900797|-9.4593242900797|-9.4593242900797|-9.4593242900797|-9.4593242900797|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112||8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112||8.874178968112|8.874178968112|8.874178968112|8.874178968112||8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112||8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.874178968112|8.8360324283886|-9.4736710542692|-9.4736710542692|-9.4736710542692|-9.4736710542692|-9.4736710542692|-9.4736710542692|-9.5426445815515|-9.5426445815515|-9.5426445815515|-9.5426445815515|-9.5426445815515|-9.5426445815515|-9.5426445815515|-9.5426445815515|-9.5426445815515|-9.5426445815515|-9.5426445815515|-9.5426445815515|-9.5426445815515|-9.5426445815515|-9.5426445815515|-9.6707163755045|-9.7555175825342|-9.8025199091417|-9.9058553020141|9.2359646355889|9.2359646355889|9.2359646355889|9.2359646355889|9.2359646355889|9.2359646355889|9.2359646355889|9.2359646355889|9.2359646355889|9.2359646355889|9.2359646355889|9.2359646355889|9.2359646355889|9.2359646355889|9.2359646355889|9.2359646355889|8.9809540814592|8.9809540814592|8.9809540814592|8.9809540814592|8.9809540814592|8.8749486678655|8.8349685508411|8.8349685508411||8.8349685508411|8.8349685508411|8.8249190009563|8.8249190009563|8.8249190009563|8.7029652238918|8.4794245258215|8.4794245258215|8.4794245258215|8.4640175969372|8.4640175969372|8.4640175969372|8.4640175969372|8.4485322410809|8.4485322410809|8.4485322410809|8.4485322410809|8.4485322410809|8.4485322410809|8.4485322410809|8.4485322410809|8.4485322410809|8.4485322410809|8.4485322410809|8.4485322410809|8.446179127953|8.446179127953|8.446179127953|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826||8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826||8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.4379698477826|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097||8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|8.3003387810097|-9.167744129507|-9.167744129507|-9.167744129507|-9.167744129507|-9.167744129507|-9.167744129507|-9.167744129507|-9.167744129507|-9.167744129507|-9.167744129507|-9.167744129507|-9.167744129507|-9.2010118638162|-9.2010118638162|-9.2010118638162||-9.2010118638162|-9.2010118638162|-9.2010118638162|-9.2010118638162|-9.2010118638162|-9.2010118638162|-9.2010118638162|-9.2010118638162|-9.273163437682|-9.273163437682|-9.8312927085355|-10.200661826226|-10.200661826226|-10.200661826226|-10.369902107553|-10.376835793738|-10.466742086483|-10.466742086483|-10.466742086483|-10.466742086483|-10.623527086068|-10.623527086068|-10.623527086068|-10.623527086068|-10.623527086068|-10.719169366861|-10.719169366861|-10.892409894759|-11.145455570016|-11.180214722348|-11.180214722348
02362|16361|/equities/independent-bank|R2000VALUE|79.792070407686|79.792070407686|79.792070407686|79.792070407686||79.792070407686|79.792070407686|79.792070407686|79.792070407686|79.792070407686|79.792070407686|79.22934390858|79.22934390858|75.989551669527|75.273116325362|75.273116325362|74.696800681202|74.504636174307|74.504636174307|74.504636174307|74.504636174307|74.504636174307|71.965681009187|71.965681009187||71.965681009187|71.965681009187|71.965681009187|71.965681009187|71.965681009187|71.965681009187|71.965681009187|71.965681009187|71.965681009187|71.965681009187|71.965681009187||71.965681009187|71.965681009187|71.965681009187|71.965681009187||71.965681009187|71.965681009187|71.965681009187|71.915590462731|71.915590462731|71.903762232683|71.903762232683|71.903762232683|71.055011947311|71.047679697316|69.935866235408|69.129851949118|68.355115294349|68.130578235211|68.130578235211|67.516198479933|67.336328440024|66.890089412222|66.890089412222||66.890089412222|66.158430730513|-72.324635133309|-72.324635133309|-72.324635133309|-72.324635133309|-72.635148588334|-72.672307115872|-72.672307115872|-72.672307115872|-72.672307115872|-72.672307115872|-72.672307115872|-72.672307115872|-72.672307115872|-72.672307115872|-72.672307115872|-72.672307115872|-72.672307115872|-72.70475733433|-72.70475733433|-72.70475733433|-72.70475733433|-72.70475733433|-72.70475733433|-72.70475733433|-72.70475733433|-72.70475733433|-72.70475733433|-72.70475733433|-72.892757366849|-72.892757366849|-72.892757366849|-73.76417451297|66.504063909173|66.504063909173|66.504063909173|66.504063909173|66.504063909173|66.504063909173|66.504063909173|66.504063909173|66.504063909173|66.504063909173|66.504063909173|66.504063909173|66.504063909173|66.504063909173|66.504063909173|66.504063909173|66.504063909173|66.504063909173|66.504063909173|66.504063909173|66.504063909173|66.504063909173|66.504063909173|66.504063909173|66.504063909173|66.504063909173|66.504063909173|66.504063909173||66.504063909173|66.207291621765|65.84143725457|65.063816187804|63.346742972207|63.084546363433|62.195109955086|62.195109955086|62.195109955086|62.195109955086|62.195109955086|62.195109955086|62.183176693667|-67.698335465038|-67.698335465038|-67.698335465038|-67.698335465038|-67.698335465038|-67.698335465038|-67.698335465038|-67.698335465038|62.838706964489|62.838706964489|62.838706964489|62.838706964489|62.838706964489|62.838706964489|62.838706964489|62.838706964489|62.838706964489|62.267449690497|60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343||60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343||60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.587245704343|60.353049968801|59.828297661862|59.828297661862|59.828297661862|59.828297661862|59.828297661862|59.828297661862|59.828297661862|59.828297661862|59.828297661862|59.828297661862||59.828297661862|59.828297661862|59.828297661862|59.828297661862|59.828297661862|59.828297661862|59.828297661862|59.560634453121|59.559311159257|59.398684881135|55.930202481928|55.514113105869|55.298791364845|55.298791364845|55.298791364845|53.836437494685|-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002||-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002|-61.564423425002|-64.927741429324|-67.31119287396|-67.31119287396|-67.57743790839|-67.951991449304|-67.951991449304|-67.951991449304|-67.951991449304|-67.951991449304|-67.951991449304|-67.951991449304|-67.951991449304|-67.951991449304|-67.951991449304|-67.951991449304|-67.951991449304|-67.951991449304|-67.951991449304|-68.558044630628|-69.800086323545|63.462065294379
02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE|10.496964190871|10.472182563577|10.446313809062|10.393126380338||9.5440063459695|9.5440063459695|9.5440063459695|9.5440063459695|9.5140507759652|9.5140507759652|9.5122334548469|9.5122334548469|9.5122334548469|9.5122334548469|9.5122334548469|9.5122334548469|9.5122334548469|9.5122334548469|9.5122334548469|9.5122334548469|9.5122334548469|9.5122334548469|9.5122334548469||9.5122334548469|9.5122334548469|9.5122334548469|9.5122334548469|9.5122334548469|9.5122334548469|9.5122334548469|9.5122334548469|9.5122334548469|9.5122334548469|9.5122334548469||9.5122334548469|9.5122334548469|9.5122334548469|9.5122334548469||9.5122334548469|9.5122334548469|9.5122334548469|9.5122334548469|9.5122334548469|9.5122334548469|9.5122334548469|9.5122334548469|9.4758151977852|9.4120164943619|9.3200184584639|9.3072423141291|9.2624916678325|9.2268717119301|9.2268717119301|9.2265243341751|9.2172494784801|9.1934097264845|9.1934097264845||9.1934097264845|9.1934097264845|9.1360314832595|9.1360314832595|9.0755899732275|9.0415954710922|9.0415954710922|9.0415954710922|9.0415954710922|9.0415954710922|9.0415954710922|9.0415954710922|9.0415954710922|9.0415954710922|9.0415954710922|9.0415954710922|-8.1110053987546|-8.1294504239872|-8.1697538903116|-8.1697538903116|-8.2776454792896|-8.2776454792896|-8.2776454792896|-8.2776454792896|-8.2776454792896|-8.2776454792896|-8.2776454792896|-8.2776454792896|-8.2776454792896|-8.2776454792896|-8.2776454792896|-8.2776454792896|-8.2829394458045|-8.3310437068133|-8.4214377518924|-8.5707639716766|-8.6497378904182|-8.9801831020011|-8.9801831020011|-8.9801831020011|-8.9801831020011|-8.9801831020011|-9.039970637813|-9.0508004840378|-9.0908895792966|8.3005135447257|8.3005135447257|8.3005135447257|8.3005135447257|8.3005135447257|8.3005135447257|8.3005135447257|8.3005135447257|8.3005135447257|8.3005135447257|8.1561258005293|8.0776398101551|8.0643537681169|8.0643537681169|7.9947748342016|7.9947748342016|7.9947748342016||7.9947748342016|7.8453058312181|7.7509449929929|7.724294977159|7.6094939231549|7.420548968809|7.3742891835789|7.3742891835789|7.3387332034018|7.3387332034018|7.3387332034018|7.2588702916996|7.1220777829373|7.0908266667967|7.0908266667967|7.0908266667967|7.0908266667967|7.0908266667967|7.0908266667967|7.0908266667967|7.0908266667967|7.0908266667967|7.0908266667967|7.0908266667967|7.0431407165135|7.0150921226536|7.0150921226536|6.9562135671018|6.911896722209|6.911896722209|6.911896722209|6.911896722209|6.911896722209|6.911896722209|6.911896722209|6.911896722209|6.911896722209|6.7098852977615|6.7004282590925|6.6163093643254||6.6025660387748|6.4017400865282|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372||-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372|-7.0656738322372||-7.0656738322372|-7.0656738322372|-7.2398388211512|-7.2398388211512|-7.2398388211512|-7.2398388211512|-7.2398388211512|-7.2398388211512|-7.2398388211512|-7.2398388211512|-7.2398388211512|-7.3176188069556|-7.3176188069556|-7.3176188069556|-7.3176188069556|-7.3176188069556|-7.3176188069556|-7.3176188069556|-7.41526863555|-7.41526863555|-7.41526863555|-7.5283540087705|-7.5818570373683|-7.5818570373683|-7.6964022051658||-7.9271260822954|-7.9271260822954|-8.1434733961625|-8.186510459705|-8.186510459705|-8.2520945798819|-8.2520945798819|-8.2520945798819|-8.5750827007233|-8.6927474530471|-9.2012750607875|-9.4058610048721|-9.4365121619381|-9.4675137485042|-9.4870832260006|-9.4870832260006|-9.4870832260006|-9.4870832260006|-9.4870832260006|-9.4870832260006|-9.4870832260006|-9.4870832260006|-9.5695366655845|-9.6444855569754|-9.7710948916446|-9.9817839988675|-9.9817839988675|-10.175315526747|8.9882891928427|8.9882891928427|8.9805434318905
02364|41188|/equities/tronox-limited|R2000VALUE|6.7146377087256|6.7146377087256|6.7146377087256|6.7146377087256||6.7146377087256|6.7146377087256|6.7146377087256|6.3868584633558|6.0952985287473|5.9326042397421|5.9326042397421|5.9326042397421|5.5545072512121|5.5545072512121|5.5545072512121|5.5545072512121|5.5545072512121|5.5545072512121|5.5545072512121|5.4694536914908|5.4694536914908|4.9882816992957|4.8246192003423||4.8246192003423|4.7472437250542|4.6635111372394|4.6635111372394|4.6635111372394|4.4742622950257|4.2436804880236|4.2038116311071|4.0507908767062|3.8529404634851|3.8529404634851||3.8529404634851|3.8529404634851|3.8529404634851|3.8529404634851||3.8529404634851|3.8529404634851|3.8529404634851|3.8529404634851|3.8529404634851|3.8529404634851|3.8529404634851|3.8529404634851|3.8529404634851|3.8529404634851|3.8529404634851|3.8529404634851|3.2874098504628|3.2874098504628|3.2874098504628|3.2874098504628|3.2874098504628|3.2874098504628|3.2874098504628||3.0754556219937|2.8538396139014|-3.6997467791445|-3.6997467791445|-3.6997467791445|-3.7713850397395|-3.7713850397395|-3.8446955665849|-3.8446955665849|-3.8446955665849|-3.8446955665849|-3.8446955665849|-3.8446955665849|-3.8446955665849|-3.8446955665849|-3.859661895357|-3.8885132541507|-4.1069592094255|-4.2735657003006|-4.277948535089|-4.277948535089|-4.277948535089|-4.277948535089|-4.277948535089|-4.277948535089|-4.277948535089|-4.277948535089|-4.277948535089|-4.277948535089|-4.277948535089|-4.277948535089|-4.277948535089|-4.277948535089|-4.277948535089|-4.4227206051398|-4.5730228755263|-4.7355811434087|-4.8382635579061|-4.8382635579061|-4.8577926805231|-4.8878253489305|-4.9053614702015|-4.916279725355|-4.916279725355|-5.074477544672|4.2291344804823|4.2291344804823|4.2291344804823|4.2291344804823|4.2291344804823|4.1568160237272|4.1000136874584|4.1000136874584|3.9936607444439|3.9936607444439|3.9936607444439|3.7468454665778|3.5432659749187|3.5432659749187|-4.284433437863|-4.284433437863|-4.284433437863||-4.284433437863|-4.284433437863|-4.284433437863|-4.284433437863|-4.284433437863|-4.284433437863|-4.284433437863|-4.284433437863|-4.284433437863|-4.284433437863|-4.284433437863|-4.284433437863|-4.284433437863|-4.284433437863|-4.284433437863|-4.4007593674561|-4.5513492737766|-4.5932547554435|-4.6855607943471|-4.71228555602|-4.71228555602|-5.2080728628256|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818||-5.9831889344818|-5.9831889344818|-5.9831889344818|-5.9831889344818|5.1963249066698|5.1963249066698|5.1963249066698|5.1963249066698|5.1963249066698|5.1963249066698||5.1963249066698|5.1963249066698|5.1963249066698|5.1963249066698|5.1963249066698|5.1963249066698|5.1771275576869|5.1085196928756|4.976077604799|4.8131417174124|-5.7087178827332|-5.7087178827332|-5.7087178827332|-5.7087178827332|-5.7087178827332|-5.7087178827332|-5.7087178827332||-5.7087178827332|-5.8646866878985|-6.0185404973029|-6.1535822559652|-6.1535822559652|-6.1535822559652|-6.1535822559652|-6.1535822559652|-6.1535822559652|-6.1535822559652|-6.1535822559652|-6.1535822559652|-6.1606470135911|-6.3982134955971|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826||-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.4061344331826|-6.5518160601816|-6.7159067282369|-7.5215628819654|-7.7928478140511|-7.9009421025026|-8.1227130530397|-8.1588213049676|-8.1588213049676|-8.1588213049676|-8.1588213049676|-8.1588213049676|-8.1588213049676|-8.1588213049676|-8.1588213049676|-8.1588213049676|-8.1588213049676|-8.1588213049676|-8.1588213049676|-8.2003084014178|-8.2003084014178|-8.2003084014178|-8.2003084014178|-8.2003084014178
02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE|21.338299514294|21.338299514294|21.338299514294|21.338299514294||21.338299514294|21.338299514294|21.338299514294|21.338299514294|21.338299514294|21.338299514294|21.267314194456|21.267314194456|20.695348155515|20.479275690203|20.426414662703|20.426414662703|20.426414662703|20.426414662703|20.426414662703|20.426414662703|20.426414662703|20.426414662703|20.426414662703||20.426414662703|20.426414662703|20.426414662703|20.426414662703|20.426414662703|20.426414662703|20.426414662703|20.426414662703|20.426414662703|20.426414662703|20.426414662703||20.426414662703|20.426414662703|20.426414662703|20.426414662703||20.426414662703|20.426414662703|20.426414662703|20.426414662703|20.426414662703|20.247682975514|19.992201303237|19.992201303237|19.728834866146|19.642038502803|19.21948598768|-20.969771206135|-20.969771206135|-20.969771206135|-20.969771206135|-20.969771206135|-20.969771206135|-20.969771206135|-20.969771206135||-20.969771206135|-20.969771206135|-20.969771206135|-20.969771206135|-20.969771206135|-20.969771206135|-20.969771206135|-21.168841171587|-21.168841171587|-21.168841171587|-21.168841171587|-21.168841171587|-21.168841171587|-21.168841171587|-21.168841171587|-21.168841171587|-21.168841171587|-21.168841171587|-21.168841171587|-21.281589720343|-21.402877619635|-21.765142231927|-21.888213137505|-22.286229809242|-22.286229809242|-22.286229809242|-22.286229809242|-22.286229809242|-22.286229809242|-22.697477879477|-22.714974133868|-22.714974133868|-22.714974133868|-22.714974133868|21.269862361953|21.269862361953|21.269862361953|21.269862361953|21.269862361953|21.269862361953|21.269862361953|21.269862361953|21.269862361953|21.269862361953|21.269862361953|21.269862361953|21.269862361953|21.269862361953|21.269862361953|21.269862361953|21.269862361953|21.269862361953|21.269862361953|21.269862361953|21.269862361953|21.269862361953|21.269862361953|21.269862361953|21.269862361953|21.269862361953|21.269862361953|21.269862361953||21.269862361953|21.269862361953|21.269862361953|21.083180529327|21.079922365315|20.712413336577|-21.748740223771|-21.748740223771|-21.748740223771|-21.748740223771|-21.748740223771|-21.748740223771|-21.748740223771|-21.748740223771|-21.748740223771|-21.748740223771|-21.748740223771|-21.765883326685|-21.765883326685|-21.810427427463|-21.817139996613|-22.1579891725|20.855725566502|20.855725566502|20.855725566502|20.855725566502|20.855725566502|20.855725566502|20.855725566502|20.855725566502|20.855725566502|20.855725566502|20.855725566502|20.855725566502|20.855725566502|20.611755964095|20.611755964095|20.611755964095|20.611755964095|20.611755964095||20.611755964095|20.168617059714|19.824018268593|19.784264340822|19.784264340822|19.599015941028|19.240975991449|-20.561092214043|-20.561092214043|-20.561092214043||-20.561092214043|-20.561092214043|-20.924547226622|19.711811029356|19.711811029356|19.711811029356|19.711811029356|19.711811029356|19.711811029356|19.711811029356|19.711811029356|19.711811029356|19.711811029356|19.711811029356|19.711811029356|19.711811029356|19.711811029356||19.711811029356|19.711811029356|19.711811029356|19.711811029356|19.648748776846|19.648748776846|19.619165841664|19.521850418079|19.495944896261|19.459660758487|18.730629531826|18.730629531826|18.558476651472|18.507348229318|18.507348229318|18.479553833968|17.916448530628|17.821726757157|17.821726757157|17.548585421364|17.398491749276|17.398491749276|17.398491749276|-18.80785694169|-18.80785694169||-18.80785694169|-18.80785694169|-18.80785694169|-18.80785694169|-18.80785694169|-18.80785694169|-18.80785694169|-18.80785694169|-18.80785694169|-18.80785694169|-19.872063001516|18.052847042638|18.052847042638|18.052847042638|18.052847042638|18.052847042638|18.052847042638|17.96483097138|-19.156503826952|-19.156503826952|-19.156503826952|-19.156503826952|-19.156503826952|-19.156503826952|-19.156503826952|-19.156503826952|-19.156503826952|-19.163615075059|-19.552628136682|-19.975421164883|-20.007689394833
02366|21150|/equities/belden-inc|R2000VALUE|136.47075148676|136.47075148676|136.47075148676|136.47075148676||136.47075148676|136.47075148676|130.53500314393|128.91749769492|127.84832812727|124.11369208694|117.63425896934|117.63425896934|113.67889863442|110.61512470985|-122.13980381932|-122.13980381932|-122.13980381932|-122.13980381932|-122.13980381932|-122.13980381932|-122.13980381932|-122.13980381932|-122.13980381932||-122.13980381932|-122.13980381932|-122.13980381932|-122.13980381932|-122.13980381932|-122.13980381932|-122.13980381932|-122.4547853784|115.19281305897|115.19281305897|115.19281305897||115.19281305897|115.19281305897|115.19281305897|115.19281305897||115.19281305897|115.19281305897|115.19281305897|115.19281305897|115.19281305897|115.19281305897|115.19281305897|115.19281305897|115.19281305897|115.19281305897|114.47742535876|114.47742535876|113.20491533596|111.11213016862|110.30403328333|105.62198385038|-119.62802403239|-119.62802403239|-119.62802403239||-119.62802403239|-119.62802403239|-119.62802403239|-119.62802403239|-119.62802403239|-119.62802403239|-119.62802403239|-120.668221927|-121.10747048624|-123.94274581547|114.22169721549|114.22169721549|114.22169721549|114.22169721549|114.22169721549|114.22169721549|114.22169721549|114.22169721549|114.22169721549|114.22169721549|-120.28621548525|-120.28621548525|-120.28621548525|-120.28621548525|-120.28621548525|-120.28621548525|-120.28621548525|-120.28621548525|-120.28621548525|-120.28621548525|-120.28621548525|-120.28621548525|-120.52302073231|-122.01696415731|-122.80107223534|-124.47369164387|-125.12382855856|-127.23313867211|-127.74060489071|-127.74060489071|-128.14872880924|-130.16108858307|-132.66065515103|123.71668559873|123.71668559873|123.71668559873|123.71668559873|123.71668559873|123.71668559873|123.71668559873|123.71668559873|123.71668559873|123.71668559873|123.71668559873|123.71668559873|123.71668559873|123.71668559873|123.71668559873|123.71668559873|123.71668559873|123.71668559873|123.71668559873||123.71668559873|123.71668559873|122.25909775456|122.13260363164|121.25455748839|118.30116788328|115.77074125901|115.77074125901|115.77074125901|115.77074125901|115.77074125901|115.77074125901|115.77074125901|-126.19865482889|-126.19865482889|-126.19865482889|-126.19865482889|-127.68415015099|-128.97682344028|-128.97682344028|-130.63258363481|123.45868006595|123.45868006595|123.45868006595|121.36853208418|121.13644323716|121.13644323716|121.13644323716|120.34112571309|120.34112571309|120.34112571309|119.77902373815|116.16541733167|116.16541733167|116.16541733167|116.16541733167|116.16541733167|114.11027109275|114.11027109275|114.11027109275||114.11027109275|111.00714155976|109.6568566091|108.8304455083|108.8304455083|108.75382320543|107.05814035358|105.97687379985|104.58393333681|104.58393333681||104.58393333681|104.58393333681|104.58393333681|104.58393333681|104.58393333681|104.58393333681|104.52400087558|104.52400087558|104.52400087558|104.52400087558|104.52400087558|104.52400087558|104.52400087558|104.52400087558|104.52400087558|104.52400087558|104.52400087558||104.52400087558|104.52400087558|104.52400087558|104.52400087558|104.52400087558|104.52400087558|104.52400087558|104.52400087558|104.52400087558|102.40944411183|97.241886635897|97.025979912146|94.206368671373|93.429221489934|93.429221489934|92.192467745706|90.639495824792|90.639495824792|90.532776275186|89.59197236753|-101.9580034662|-101.9580034662|-101.9580034662|-101.9580034662|-101.9580034662||-101.9580034662|-101.9580034662|-101.9580034662|-101.9580034662|-101.9580034662|-101.9580034662|-101.9580034662|-101.9580034662|-101.9580034662|-101.9580034662|-107.82778320585|-108.38818630807|-108.38818630807|-108.38818630807|-110.53879340084|-110.79179987821|-110.79179987821|-110.79179987821|-110.79179987821|-110.79179987821|-111.09699626715|-111.09699626715|-111.09699626715|-111.09699626715|-111.09699626715|-111.09699626715|-112.45511071715|-112.45511071715|-112.45511071715|-113.59527436929|-113.80494201337
02367|16145|/equities/fulton-financial|R2000VALUE|21.171803039895|21.171803039895|21.171803039895|21.171803039895||21.171803039895|21.171803039895|21.171803039895|21.171803039895|21.171803039895|20.91700346667|20.403892863663|20.297658669586|19.633231626214|19.314981339443|19.181857174716|19.181857174716|19.181857174716|19.181857174716|19.181857174716|19.181857174716|19.181857174716|19.181857174716|19.181857174716||19.181857174716|19.181857174716|19.181857174716|19.181857174716|19.181857174716|19.181857174716|19.181857174716|19.181857174716|19.181857174716|19.181857174716|19.181857174716||19.181857174716|19.181857174716|19.181857174716|19.181857174716||19.181857174716|19.181857174716|19.181857174716|19.181857174716|19.181857174716|19.043729749081|18.624203299737|18.624203299737|18.560250281376|18.560250281376|18.032223488536|17.918547579348|17.918547579348|17.680053230458|17.502836117406|17.139818493149|-18.487312246324|-18.487312246324|-18.487312246324||-18.487312246324|-18.487312246324|-18.487312246324|-18.487312246324|-18.487312246324|-18.487312246324|-18.487312246324|-18.699745388179|-18.699745388179|-18.699745388179|-18.699745388179|-18.699745388179|-18.699745388179|-18.699745388179|-18.699745388179|-18.699745388179|-18.699745388179|-18.700778063708|-18.700778063708|-18.700778063708|-18.700778063708|-18.700778063708|-18.700778063708|-18.700778063708|-18.700778063708|-18.700778063708|-18.700778063708|-18.700778063708|-18.700778063708|-18.941522223877|-18.941522223877|-18.941522223877|-18.941522223877|-19.370559064467|-19.371780582639|-19.371780582639|-19.371780582639|-19.371780582639|-19.371780582639|-19.371780582639|-19.515311872929|18.592620121833|18.592620121833|18.592620121833|18.592620121833|18.592620121833|18.592620121833|18.592620121833|18.592620121833|18.592620121833|18.592620121833|18.592620121833|18.592620121833|18.592620121833|18.592620121833|18.592620121833|18.592620121833|18.592620121833|18.592620121833|18.592620121833|18.592620121833|18.592620121833||18.592620121833|18.592620121833|18.592620121833|18.4581898974|18.191598817885|17.846777091623|-18.904406538558|-18.904406538558|-18.904406538558|-18.904406538558|-18.904406538558|-18.904406538558|-18.904406538558|-18.904406538558|-18.904406538558|-18.904406538558|-18.904406538558|-18.904406538558|-18.904406538558|-18.904406538558|-18.904406538558|-19.291612297243|-19.681491593461|18.162008447576|18.162008447576|18.162008447576|18.162008447576|18.162008447576|18.162008447576|18.162008447576|18.162008447576|18.128048325325|18.128048325325|18.128048325325|18.128048325325|18.128048325325|18.128048325325|18.012276756261|17.76386760285|17.675491162908||17.675491162908|17.287489702052|16.950551524665|16.950551524665|16.950551524665|16.766413387221|-18.08628498169|-18.08628498169|-18.08628498169|-18.08628498169||-18.08628498169|-18.08628498169|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957||16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.974723096957|16.961818443245|16.961818443245|16.914353832609|16.821615520458|15.979572207112|15.885914809592|15.572405928911|15.486118139236|15.486118139236|15.395130808054|-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605||-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605|-17.306513262605|-18.508347671137|-19.091497175015|-19.099441890493|-19.257991663366|-19.373655415463|-19.373655415463|-19.373655415463|-19.373655415463|-19.373655415463|-19.373655415463|-19.373655415463|-19.373655415463|-19.373655415463|-19.373655415463|-19.373655415463|-19.373655415463|-19.373655415463|-19.373655415463|-19.674339613305|-20.13954399359|-20.333660531174
02368|15853|/equities/cvb-financial-corp|R2000VALUE|19.787642485911|19.787642485911|19.787642485911|19.787642485911||19.787642485911|19.787642485911|19.787642485911|19.787642485911|19.787642485911|19.591269182953|-21.046401148103|-21.046401148103|-21.046401148103|-21.046401148103|-21.046401148103|-21.046401148103|-21.046401148103|19.385614704589|19.385614704589|19.385614704589|19.385614704589|18.846239645724|18.5648326553||18.5648326553|18.244258527081|-19.815150012096|-19.815150012096|-19.815150012096|-19.815150012096|-19.815150012096|-19.815150012096|-19.815150012096|-19.815150012096|-19.815150012096||-20.0537783719|-20.258919620612|18.89575965555|18.89575965555|18.89575965555|18.89575965555|18.89575965555|18.89575965555|18.89575965555|18.89575965555|18.89575965555|18.89575965555|18.89575965555|18.89575965555|18.89575965555|18.57116464123|18.57116464123|18.57116464123|18.57116464123|18.57116464123|18.57116464123|18.517348013667|18.517348013667|18.517348013667||18.517348013667|18.323719459935|18.084132572196|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.624262225781|-19.763625989915|-19.763625989915|-19.862471361893|-19.862471361893|-19.862471361893|-19.862471361893|-19.862471361893|-19.893302038795|-20.151396834725|-20.39351896431|19.104271719619|19.104271719619|19.104271719619|19.104271719619|19.104271719619|19.104271719619|19.104271719619|19.104271719619|19.104271719619|19.104271719619|19.104271719619|19.104271719619|19.034033263929|19.034033263929|19.034033263929|19.034033263929|19.028289936979|19.028289936979|19.028289936979||19.028289936979|19.028289936979|18.888877137452|18.888877137452|18.790418872071|18.420950609793|-19.896534262276|-19.896534262276|-19.896534262276|-19.896534262276|-19.896534262276|-19.896534262276|-19.896534262276|-19.896534262276|-19.896534262276|-19.896534262276|-19.896534262276|-19.896534262276|-19.896534262276|-19.896534262276|-19.896534262276|-20.225038433711|-20.586709553048|-20.903010533965|-21.039456445549|-21.25022854471|19.628104822193|19.628104822193|19.628104822193|19.628104822193|19.628104822193|19.628104822193|19.628104822193|19.628104822193|19.628104822193|19.446637575578|19.446637575578|19.446637575578|19.446637575578|19.446637575578||19.446637575578|19.273486500262|18.867485979397|18.611373030696|18.419025407405|18.250027959183|-19.375216335366|-19.375216335366|-19.375216335366|-19.375216335366||-19.375216335366|-19.375216335366|-19.603008052211|-19.603008052211|-19.603008052211|-19.603008052211|-19.603008052211|-19.603008052211|-19.603008052211|-19.603008052211|-19.603008052211|-19.603008052211|-19.73611892208|18.550115146188|18.550115146188|18.550115146188|18.550115146188||18.550115146188|18.550115146188|18.550115146188|18.550115146188|18.550115146188|18.550115146188|18.550115146188|18.51179445005|18.495326865785|18.345362518752|17.757624147694|17.499583136551|17.282369917755|17.2642524388|17.2642524388|17.2642524388|16.822502523281|16.792318135754|16.792318135754|16.792318135754|16.792318135754|16.792318135754|16.792318135754|15.853687584683|-18.341594314098||-18.341594314098|-18.341594314098|-18.341594314098|-18.341594314098|-18.341594314098|-18.341594314098|-18.341594314098|-18.341594314098|-18.341594314098|-18.341594314098|-19.118993864589|-19.544992458084|-19.617492370318|-19.722213935532|-19.945238219012|-20.018217223052|-20.018217223052|-20.018217223052|-20.018217223052|-20.018217223052|-20.132245148656|-20.132245148656|-20.132245148656|-20.226228253632|-20.226228253632|-20.284416431003|-20.284416431003|-20.693796309954|-20.768107477301|-20.881181665254|-20.881181665254
02369|20134|/equities/american-equity-holdings|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02370|16308|/equities/hub-group|R2000VALUE|-47.50114394899|-47.50114394899|-47.50114394899|-47.50114394899||-48.066826838871|-48.417030143097|-48.959284572268|-48.959284572268|-48.959284572268|-48.959284572268|47.909950374497|47.909950374497|46.751611205089|45.272415872136|45.228568158457|45.228568158457|45.228568158457|45.228568158457|45.228568158457|45.228568158457|45.228568158457|44.203348801274|44.203348801274||44.203348801274|44.203348801274|43.762329602395|43.760090218821|43.4012092604|42.707455530626|42.056061310749|41.582236990492|41.582236990492|40.977051036078|40.977051036078||40.977051036078|40.977051036078|40.977051036078|40.945466061823||40.945466061823|40.651255809221|40.651255809221|40.332044332304|40.332044332304|39.954575155383|39.954575155383|39.954575155383|39.954575155383|39.954575155383|38.477304880493|38.150498569592|38.150498569592|37.083053788194|36.751608305812|36.751608305812|36.365121874148|35.931244992475|35.525273375224||35.325857220437|34.744841957915|33.934606663006|33.934606663006|33.934606663006|33.934606663006|33.934606663006|33.934606663006|33.934606663006|33.934606663006|33.934606663006|33.934606663006|33.934606663006|33.934606663006|33.934606663006|33.934606663006|33.934606663006|33.934606663006|33.934606663006|33.934606663006|33.934606663006|33.934606663006|33.934606663006|33.934606663006|33.934606663006|33.934606663006|33.934606663006|33.666505724873|-36.735237318608|-36.735237318608|-36.735237318608|-36.735237318608|-36.735237318608|-36.735237318608|-36.735237318608|-36.735237318608|-36.735237318608|-36.735237318608|-36.735237318608|-36.735237318608|-37.023875773321|34.422680577794|34.422680577794|34.422680577794|34.422680577794|34.422680577794|34.422680577794|34.422680577794|34.422680577794|34.422680577794|34.422680577794|34.422680577794|34.422680577794|34.422680577794|34.422680577794|34.422680577794|34.422680577794|34.422680577794|34.422680577794|34.09417734892|34.09417734892|34.09417734892||34.09417734892|33.647437271697|33.647437271697|33.647437271697|33.647437271697|33.400204741312|33.400204741312|33.400204741312|33.400204741312|33.400204741312|33.400204741312|33.400204741312|33.400204741312|33.400204741312|33.400204741312|33.400204741312|33.400204741312|33.400204741312|33.400204741312|33.400204741312|33.400204741312|33.400204741312|33.400204741312|33.400204741312|33.400204741312|33.400204741312|33.359118871504|33.002436456148|33.002436456148|33.002436456148|33.002436456148|33.002436456148|33.002436456148|33.002436456148|33.002436456148|33.002436456148|33.002436456148|33.002436456148|33.002436456148|33.002436456148||33.002436456148|32.451040913732|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074||32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074||32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|32.108352853074|31.667649159562|31.667649159562|31.667649159562|31.546090110288|-35.35582800103|-35.35582800103|-35.35582800103|-35.35582800103|-35.35582800103|-35.35582800103|-35.35582800103|-35.35582800103|-36.062031112256|-36.484412189716|-36.484412189716|-36.484412189716|-36.484412189716|-36.484412189716|-36.484412189716||-36.997258032839|-36.997258032839|-36.997258032839|-36.997258032839|-36.997258032839|-36.997258032839|-36.997258032839|-36.997258032839|-36.997258032839|-36.997258032839|-39.579176838178|-40.123182122818|-40.123182122818|-40.228257515818|-40.566616932087|-40.566616932087|-40.566616932087|-40.566616932087|-40.566616932087|-40.566616932087|-40.566616932087|-41.166796913338|-41.349836245093|-41.349836245093|-41.349836245093|-41.512329208156|-41.512329208156|-42.652752077752|-42.652752077752|-43.069723937438|-43.159417732475
02371|17430|/equities/united-community-banks|R2000VALUE|34.107500665879|34.107500665879|34.107500665879|34.107500665879||34.107500665879|34.107500665879|34.107500665879|34.107500665879|34.107500665879|34.107500665879|33.473332318439|33.315370251485|32.791340880849|32.791340880849|32.791340880849|32.791340880849|32.791340880849|32.791340880849|32.791340880849|32.791340880849|32.791340880849|31.990377273006|31.487625992645||31.487625992645|31.242363307596|31.058488243221|31.058488243221|31.058488243221|31.058488243221|30.891342765091|30.801263950557|30.801263950557|30.801263950557|30.801263950557||30.801263950557|30.801263950557|30.801263950557|30.801263950557||30.801263950557|30.801263950557|30.634738231467|30.581406105652|30.581406105652|30.544897173395|30.357214405833|30.357214405833|30.357214405833|30.357214405833|29.82829512788|29.625050430311|-31.362362333388|-31.362362333388|-31.362362333388|-31.362362333388|-31.362362333388|-31.362362333388|-31.362362333388||-31.362362333388|-31.362362333388|-31.362362333388|-31.362362333388|-31.362362333388|-31.362362333388|-31.362362333388|-31.362362333388|-31.362362333388|-31.362362333388|-31.362362333388|-31.362362333388|-31.362362333388|-31.362362333388|-31.362362333388|-31.362362333388|-31.362362333388|-31.362362333388|-31.412902351055|-31.712114329508|-32.057349517799|-32.300110634672|-32.607409502082|-32.607409502082|-32.607409502082|-32.607409502082|-32.607409502082|-32.607409502082|-32.607409502082|-32.968455409051|-32.968455409051|-32.968455409051|-32.968455409051|-32.968455409051|-32.968455409051|-32.968455409051|-32.968455409051|-32.968455409051|-32.968455409051|-32.968455409051|-32.968455409051|-33.202464315437|-33.202464315437|-33.202464315437|-33.202464315437|-33.202464315437|-33.202464315437|-33.202464315437|-33.202464315437|-33.202464315437|-33.202464315437|-33.202464315437|31.561395741955|31.561395741955|31.561395741955|31.561395741955|31.561395741955|31.561395741955|31.561395741955|31.561395741955|31.561395741955|31.561395741955||31.561395741955|31.518440142225|31.253266960328|30.787519302572|30.600020557207|29.981412628803|-31.712444949671|-31.712444949671|-31.712444949671|-31.712444949671|-31.712444949671|-31.712444949671|-31.712444949671|-31.712444949671|-31.712444949671|-31.712444949671|-31.955217123611|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789|29.828447220789||29.828447220789|28.986330639506|28.270923229484|28.136025848684|28.052806473107|27.597562260463|-29.57959203587|-29.57959203587|-29.57959203587|-29.57959203587||-29.57959203587|-29.685657287814|-30.116225949209|28.065931083912|28.065931083912|28.065931083912|28.065931083912|27.901591038433|27.687493075088|27.687493075088|27.687493075088|27.687493075088|27.687493075088|27.687493075088|27.687493075088|27.687493075088|27.687493075088||27.687493075088|27.687493075088|27.687493075088|27.687493075088|27.687493075088|27.687493075088|27.687493075088|27.674593123165|27.674593123165|27.674593123165|26.202047516204|26.140053406133|25.791270785063|25.791270785063|25.791270785063|25.498355711532|24.800118275299|24.434898648015|24.434898648015|24.164332161734|23.737591490028|23.505882962836|-27.153169634727|-27.153169634727|-27.153169634727||-27.153169634727|-27.153169634727|-27.153169634727|-27.153169634727|-27.153169634727|-27.153169634727|-27.153169634727|-27.153169634727|-27.153169634727|-27.153169634727|-28.942132740978|-29.989870051282|-30.067910383959|-30.210734154139|-30.461284944945|-30.461284944945|-30.461284944945|-30.461284944945|-30.461284944945|-30.461284944945|-30.86365066362|-30.942078138566|-30.942078138566|-30.942078138566|-30.942078138566|-31.076576887796|-31.076576887796|-31.259808632212|-31.602564807818|-32.142015876688|-32.523351181787
02372|29733|/equities/whiting-petroleum-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02373|16846|/equities/otter-tail-corp|R2000VALUE|84.4480317805|84.4480317805|84.4480317805|84.4480317805||84.4480317805|84.4480317805|84.4480317805|84.4480317805|84.4480317805|84.4480317805|84.4480317805|84.4480317805|84.4480317805|84.4480317805|84.4480317805|84.4480317805|84.4480317805|84.4480317805|84.4480317805|84.4480317805|84.4480317805|83.816751450719|82.697299826809||82.697299826809|82.274134596927|80.779961457935|80.779961457935|80.779961457935|80.223524659574|80.223524659574|80.223524659574|80.223524659574|80.223524659574|80.223524659574||80.223524659574|80.223524659574|80.223524659574|80.223524659574||80.223524659574|80.223524659574|80.223524659574|80.223524659574|80.223524659574|80.223524659574|80.223524659574|80.223524659574|80.223524659574|80.223524659574|80.223524659574|80.223524659574|80.223524659574|80.223524659574|80.223524659574|80.223524659574|80.223524659574|80.223524659574|80.223524659574||80.223524659574|80.223524659574|80.223524659574|80.223524659574|80.223524659574|80.223524659574|80.223524659574|80.223524659574|80.223524659574|80.223524659574|80.212251656254|79.197443636479|78.25682773438|78.038692684603|77.322163285627|75.868511506599|74.357032643245|-80.378665023797|-80.378665023797|-80.378665023797|-80.378665023797|-80.378665023797|-80.378665023797|-80.378665023797|-80.378665023797|-80.378665023797|-80.378665023797|-80.378665023797|-80.378665023797|-80.378665023797|-80.378665023797|-80.378665023797|-80.378665023797|-80.496681060783|-81.284758928079|-81.84890087739|-82.857662504419|-83.740182154161|-84.543031101737|-84.921674707767|80.431056336885|80.431056336885|80.431056336885|80.431056336885|80.431056336885|80.431056336885|80.431056336885|80.431056336885|80.431056336885|80.431056336885|80.431056336885|80.431056336885|80.431056336885|80.431056336885|80.431056336885|80.431056336885|80.431056336885|80.431056336885|80.431056336885|80.310667222934|80.310667222934|80.310667222934||80.310667222934|80.310667222934|80.310667222934|80.210242558651|80.210242558651|79.261383163855|79.007543060423|79.007543060423|78.71370725857|77.685700630996|77.320166161158|77.320166161158|77.320166161158|75.443240433377|74.612767622915|74.106717562271|74.106717562271|74.106717562271|73.810520886925|-79.935456647313|-80.281263764077|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703||-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703|-80.392153191703||-80.392153191703|-80.466283612933|-80.887078090626|-80.887078090626|-80.887078090626|-80.887078090626|-80.887078090626|-80.887078090626|-80.887078090626|-80.887078090626|-81.15130479596|-81.15130479596|-81.15130479596|-81.15130479596|-81.15130479596|-81.15130479596|-81.15130479596||-81.15130479596|-81.976953906725|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699||-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-82.562413223699|-83.9299471203|77.710518180014|77.710518180014|77.710518180014|77.710518180014|77.710518180014|77.710518180014|77.710518180014|77.710518180014|77.710518180014|77.710518180014|77.710518180014|77.710518180014|77.710518180014|77.710518180014|76.376689816714|75.766598225808|75.766598225808|75.766598225808|75.766598225808|75.766598225808|75.766598225808
02374|6455|/equities/rambus-inc|R2000VALUE|-124.9916025535|-124.9916025535|-124.9916025535|-124.9916025535||-124.9916025535|-124.9916025535|-127.56757097177|-127.56757097177|-127.56757097177|-127.56757097177|-127.56757097177|-128.11451774099|-132.78062752064|110.24839609984|110.24839609984|110.24839609984|110.24839609984|110.24839609984|110.24839609984|110.24839609984|110.24839609984|109.19821653237|95.55690712256||92.900401478816|-103.42651529973|-103.42651529973|-103.42651529973|-103.42651529973|-103.42651529973|-103.42651529973|-105.03355252813|-105.03355252813|-105.03355252813|-105.03355252813||-105.03355252813|-105.59012563227|-105.59012563227|-106.95242097902||-106.95242097902|-106.95242097902|-106.95242097902|-106.95242097902|-106.95242097902|-106.95242097902|-106.95242097902|-106.95242097902|-106.95242097902|-106.95242097902|-106.95242097902|-106.95242097902|-106.95242097902|-106.95242097902|-106.95242097902|-106.95242097902|-106.95242097902|-106.95242097902|-106.95242097902||-106.95242097902|-106.95242097902|-106.95242097902|-106.95242097902|-108.96535925282|-108.96535925282|-108.96535925282|-113.34363619944|-113.34363619944|-116.38352867917|97.142502028225|97.142502028225|97.142502028225|97.142502028225|97.142502028225|97.142502028225|97.142502028225|97.142502028225|97.142502028225|97.142502028225|97.142502028225|97.142502028225|97.142502028225|-107.79010278371|-107.79010278371|-107.79010278371|-109.41433886489|-109.41433886489|-109.41433886489|-109.41433886489|-109.41433886489|-109.41433886489|-109.41433886489|-109.41433886489|89.643497438448|89.643497438448|89.643497438448|89.643497438448|89.643497438448|89.643497438448|89.480257159913|89.480257159913|89.480257159913|89.268779726525|89.268779726525|89.268779726525|89.268779726525|89.268779726525|88.56252963863|88.110591759529|82.718993573549|82.162769535253|79.752801501166|74.846446129361|71.456607285119|70.397903415996|70.397903415996|70.397903415996|70.397903415996|70.397903415996|70.397903415996|70.397903415996||70.397903415996|70.397903415996|68.020847235935|68.020847235935|68.020847235935|68.020847235935|68.020847235935|68.020847235935|68.020847235935|68.020847235935|68.020847235935|68.020847235935|68.020847235935|66.430542312231|66.430542312231|66.430542312231|66.430542312231|66.430542312231|66.430542312231|66.430542312231|66.430542312231|66.430542312231|66.430542312231|61.296693097845|-69.810401726044|-69.810401726044|63.518095985578|63.518095985578|63.518095985578|63.518095985578|62.789442927226|62.127483481152|60.593809167809|60.593809167809|60.593809167809|60.593809167809|60.593809167809|60.593809167809|60.593809167809|60.593809167809||60.593809167809|59.073895392888|58.923295263|58.923295263|57.984217170817|57.201354455001|56.644714309999|56.644714309999|56.644714309999|56.644714309999||56.644714309999|56.644714309999|56.644714309999|56.644714309999|56.644714309999|56.644714309999|54.789681913928|53.745241273858|52.340866845424|51.677908572417|51.383787005987|50.561319176081|50.561319176081|50.561319176081|50.561319176081|50.561319176081|50.561319176081||50.561319176081|50.561319176081|50.561319176081|50.561319176081|50.561319176081|50.561319176081|50.561319176081|50.561319176081|48.738805788229|47.573239239797|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842||-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-52.412136773842|-56.591817145631|-58.795911290907|-58.795911290907|-58.795911290907|-60.918925232466|-60.918925232466|-60.918925232466|-60.918925232466|-60.918925232466|-60.918925232466|-60.918925232466|-60.918925232466|-60.918925232466|-60.918925232466|-60.918925232466|-60.918925232466|-60.918925232466|-60.918925232466|-61.614917696378|-61.731699105719|-61.731699105719
02375|1097712|/equities/arcosa|R2000VALUE|120.27271713429|120.27271713429|120.27271713429|120.27271713429||120.27271713429|120.27271713429|120.27271713429|118.49968575563|117.31293751493|115.40939412399|111.8748864629|110.3507085882|109.64411863601|109.15786320562|109.15786320562|109.15786320562|109.15786320562|109.15786320562|109.15786320562|109.15786320562|109.15786320562|107.36067959329|107.24985872106||107.24985872106|106.63567591592|105.48074013309|104.02496988484|104.02496988484|103.75220825325|103.75220825325|103.75220825325|103.75220825325|103.75220825325|103.75220825325||103.75220825325|103.75220825325|103.75220825325|103.75220825325||103.75220825325|103.75220825325|103.75220825325|103.22089860972|103.22089860972|103.22089860972|103.22089860972|103.22089860972|103.22089860972|103.22089860972|101.75048423406|99.740876228673|99.740876228673|98.735974028223|97.688025901178|97.241083845104|97.241083845104|97.241083845104|97.241083845104||97.121204730102|95.801890872395|93.242935523364|92.873625040139|92.873625040139|92.873625040139|92.873625040139|92.873625040139|92.873625040139|92.873625040139|92.706048685408|92.706048685408|92.706048685408|92.706048685408|92.706048685408|92.706048685408|92.504718623161|92.504718623161|89.151907004251|-96.963179832861|-96.963179832861|-96.963179832861|-96.963179832861|-96.963179832861|-96.963179832861|-96.963179832861|-96.963179832861|-96.963179832861|-96.963179832861|-96.963179832861|-96.963179832861|-96.963179832861|-96.963179832861|-97.197979880886|-97.56694435724|-97.56694435724|-97.56694435724|-98.405497494102|-98.592680778474|-98.592680778474|-99.044674748738|-99.044674748738|-99.044674748738|-99.044674748738|-99.358251433196|92.569556476569|92.569556476569|92.569556476569|92.569556476569|92.569556476569|92.569556476569|92.569556476569|92.569556476569|92.569556476569|92.569556476569|92.569556476569|92.569556476569|92.569556476569|92.569556476569|92.569556476569|92.569556476569|92.569556476569||92.569556476569|92.569556476569|92.215065905226|91.946743166858|91.771381126967|91.258859155376|91.258859155376|91.258859155376|91.258859155376|91.258859155376|91.258859155376|91.258859155376|91.258859155376|89.215956261643|87.631895863224|84.238770417824|-89.660597568139|-89.660597568139|-89.660597568139|-89.660597568139|-89.660597568139|85.830598165671|85.830598165671|85.830598165671|85.830598165671|85.830598165671|85.830598165671|85.830598165671|85.830598165671|85.830598165671|85.830598165671|85.830598165671|85.830598165671|85.830598165671|85.830598165671|85.830598165671|85.830598165671|84.726500301537|84.316859893798|84.316859893798||84.316859893798|84.316859893798|84.316859893798|84.316859893798|84.316859893798|84.316859893798|84.316859893798|84.316859893798|84.316859893798|84.316859893798||84.316859893798|84.316859893798|84.316859893798|84.316859893798|84.316859893798|84.316859893798|84.316859893798|84.316859893798|83.542064751518|82.339138994932|82.339138994932|82.339138994932|82.339138994932|82.339138994932|82.339138994932|82.339138994932|82.339138994932||82.339138994932|82.339138994932|82.339138994932|82.339138994932|82.339138994932|82.339138994932|82.339138994932|82.339138994932|82.339138994932|81.122930114269|77.411030628946|76.522781519606|76.522781519606|76.522781519606|76.042533614585|75.588925814572|73.495751566294|-81.505301821044|-81.505301821044|-81.505301821044|-81.505301821044|-81.505301821044|-81.505301821044|-81.505301821044|-81.505301821044||-81.505301821044|-81.505301821044|-81.505301821044|-81.505301821044|-81.505301821044|-81.505301821044|-81.505301821044|-81.505301821044|-81.505301821044|-81.505301821044|-84.823211620606|-84.823211620606|-84.823211620606|-85.036623158231|-87.117994498789|-87.117994498789|-87.117994498789|-87.117994498789|-87.117994498789|-87.117994498789|-88.360371197392|-88.360371197392|-88.360371197392|-88.360371197392|-88.360371197392|-88.360371197392|-88.360371197392|-88.360371197392|-88.360371197392|-90.003188015277|-90.135656056328
02376|16961|/equities/primo-water-corp|R2000VALUE|17.596385532957|17.596385532957|17.596385532957|17.596385532957||17.596385532957|17.596385532957|17.596385532957|17.596385532957|17.596385532957|17.596385532957|17.596385532957|17.520642414935|17.520642414935|17.520642414935|17.520642414935|17.520642414935|17.520642414935|17.520642414935|17.520642414935|17.520642414935|17.520642414935|17.166219330769|16.889710321406||16.778011099475|16.62390101395|16.558222272241|16.20635909752|15.984287788647|15.929485800285|15.692206915241|-17.494385314841|-17.494385314841|-17.494385314841|-17.494385314841||-17.647953762725|-17.647953762725|-17.647953762725|-17.647953762725||-17.647953762725|-17.647953762725|-17.647953762725|-17.647953762725|-17.647953762725|-17.647953762725|-17.647953762725|-17.647953762725|-17.647953762725|-17.647953762725|-17.647953762725|-17.647953762725|-17.647953762725|-17.647953762725|-17.647953762725|-17.647953762725|-17.647953762725|-17.647953762725|-17.647953762725||-17.647953762725|-17.647953762725|-17.647953762725|-17.981615082108|-18.184572078214|-18.348969143216|-18.650243301727|-19.219618856176|-19.219618856176|-19.219618856176|-19.219618856176|-19.219618856176|-19.219618856176|-19.990409969471|-21.715455398717|-23.241165631219|-23.241165631219|-23.241165631219|-23.241165631219|-23.241165631219|-23.255064015725|-23.255064015725|-23.255064015725|-23.255064015725|-23.255064015725|-23.255064015725|-23.255064015725|-23.255064015725|-23.255064015725|-23.255064015725|-23.255064015725|-23.255064015725|-23.255064015725|-23.255064015725|-23.255064015725|-23.255064015725|-23.272571039574|-23.295418590698|-23.295418590698|-23.295418590698|-23.606875777726|-23.606875777726|-23.754862123601|-23.803435785696|-23.803435785696|-23.803435785696|-23.803435785696|-23.933817103091|-24.110074364017|-24.356472159834|-24.593025050132|-24.624749432635|-25.345277745008|-25.89808618413|-26.095097243638|-26.192051874103|-26.41005811261|-26.448678562687|-26.448678562687|-26.448678562687|-26.448678562687|-26.448678562687||-26.448678562687|-26.448678562687|-26.448678562687|-26.448678562687|-26.448678562687|-26.448678562687|-26.448678562687|-26.448678562687|-26.448678562687|-26.448678562687|-26.448678562687|-26.448678562687|-26.448678562687|-26.448678562687|-26.448678562687|-26.448678562687|-26.515475879826|-28.474417724784|-28.675464354815|-29.033849728176|-29.405388845413|-29.773764837019|-30.149461150426|-30.459401316398|-30.554333787223|-30.702387733543|-30.702387733543|-30.907063732386|-30.907063732386|-30.907063732386|-30.907063732386|-30.907063732386|-30.907063732386|-31.067554780289|-31.067554780289|-31.782575831776|-31.782575831776|-31.782575831776|-31.782575831776|-31.782575831776||-31.782575831776|-31.782575831776|-31.782575831776|-31.782575831776|-31.782575831776|-31.913973421924|-31.926080592333|-32.074565720545|-32.074565720545|-32.074565720545||-32.074565720545|-32.074565720545|-32.074565720545|-32.074565720545|-32.074565720545|-32.207850164823|-32.324277024194|-33.266975408047|-33.646852888258|-33.646852888258|-34.321501217056|-34.376433249114|-34.376433249114|-34.376433249114|-34.376433249114|-34.376433249114|-34.376433249114||-34.376433249114|-34.500480408798|-34.919235211992|-34.919235211992|-34.979674918151|-34.979674918151|-35.049082869397|-35.136202408325|-35.228954311079|-35.228954311079|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299||31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.875277219299|31.866418717177|31.563298196562|31.542887337746|30.795550487375|-34.380275972934|-34.380275972934|-34.380275972934|-34.380275972934|-34.380275972934|-34.380275972934|-34.380275972934|-34.380275972934|-34.380275972934|-34.380275972934|-34.380275972934|-34.380275972934|-34.441973218489|31.431664156485|31.431664156485
02377|949589|/equities/independence-realty-trust-inc|R2000VALUE|-17.417184780397|-17.417184780397|-17.417184780397|-17.417184780397||-17.417184780397|-17.417184780397|-17.417184780397|-17.417184780397|-17.417184780397|-17.417184780397|-17.417184780397|-17.417184780397|-17.417184780397|-17.595760290665|-17.628900573036|-17.639612565858|-17.740958304784|-17.799978498055|-17.799978498055|-17.874698059905|-17.959806154278|-17.959806154278|-17.959806154278||16.855275892662|16.855275892662|16.855275892662|16.855275892662|16.855275892662|16.855275892662|16.855275892662|16.855275892662|16.855275892662|16.855275892662|16.855275892662||16.855275892662|16.855275892662|16.713640185911|16.514323098481||-17.371869951516|-17.371869951516|-17.371869951516|-17.371869951516|-17.371869951516|-17.371869951516|-17.371869951516|-17.371869951516|-17.371869951516|-17.371869951516|-17.371869951516|-17.371869951516|-17.371869951516|16.467737821329|16.467737821329|16.467737821329|16.347208503869|16.263591100143|16.263591100143||16.162322363772|16.072858635495|15.955954251366|15.953832186678|15.720224951615|15.527117115011|15.527117115011|15.527117115011|15.527117115011|15.415884519494|15.415884519494|15.334316810939|15.225973287197|15.225973287197|-16.432929418602|-16.432929418602|-16.432929418602|-16.432929418602|-16.432929418602|-16.432929418602|-16.432929418602|-16.895755447854|-16.956062168746|-16.956062168746|-16.956062168746|-16.956062168746|-16.956062168746|-16.956062168746|-16.956062168746|-16.956062168746|-17.040967323679|-17.040967323679|-17.040967323679|-17.040967323679|-17.116194009656|-17.116194009656|-17.11968507869|-17.11968507869|-17.2002850782|-17.2002850782|-17.2002850782|-17.2002850782|-17.418160678184|-17.524346405969|-17.582884425042|-17.910427219468|-18.055198173609|-18.056330235894|-18.114419635058|-18.114419635058|-18.17113555302|-18.17113555302|17.015178970939|17.015178970939|17.015178970939|17.015178970939|17.015178970939|17.015178970939|17.015178970939|16.971058810534|16.971058810534|16.971058810534||16.971058810534|-17.964875069618|-17.964875069618|-17.964875069618|-17.964875069618|-17.964875069618|-17.964875069618|-17.964875069618|-17.964875069618|-17.964875069618|-17.964875069618|-17.964875069618|-17.964875069618|-17.964875069618|-17.964875069618|-17.964875069618|-17.964875069618|-17.964875069618|-17.964875069618|-17.964875069618|-17.964875069618|-17.964875069618|-18.240140216616|-18.243041264874|-18.243041264874|-18.243041264874|-18.243041264874|-18.243041264874|-18.243041264874|-18.243041264874|-18.243041264874|-18.25208713079|-18.25208713079|-18.373152960942|-18.501269351315|-18.501269351315|-18.606009531733|-18.606009531733|-18.606009531733|-18.606009531733||-18.606009531733|-18.606009531733|-18.606009531733|-18.606009531733|-18.606009531733|-18.606009531733|-18.606009531733|-18.86112133741|-18.871524034602|-18.885860428394||-19.008178058797|-19.012974756221|-19.314139279238|-19.336182538087|-19.336182538087|-19.336182538087|-19.336182538087|-19.336182538087|-19.336182538087|-19.336182538087|-19.336182538087|-19.336182538087|-19.336182538087|-19.336182538087|-19.336182538087|-19.336182538087|-19.336182538087||-19.336182538087|-19.57025765425|-19.958889847446|-19.958889847446|-19.958889847446|-19.958889847446|-19.958889847446|-19.958889847446|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997||-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.266252092997|-20.453613868996|-21.310126427859|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682|20.347233256682
02378|961754|/equities/gores-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02379|21151|/equities/brady-corp|R2000VALUE|-98.550418196972|90.32776030221|90.32776030221|90.32776030221||90.223427652413|89.621585500565|88.407872981856|87.554577530567|87.43786354986|87.159573035407|85.857856385099|84.756788059723|83.179205784811|82.405785968583|81.278091248187|80.937856459602|80.937856459602|80.937856459602|80.937856459602|80.937856459602|80.937856459602|80.468172894566|79.233522691825||79.126693609135|78.155771338031|76.806136752814|76.742625745031|76.742625745031|76.742625745031|76.678860765314|76.678860765314|76.678860765314|76.678860765314|76.678860765314||76.678860765314|76.678860765314|76.678860765314|76.678860765314||76.678860765314|76.678860765314|76.678860765314|76.678860765314|76.678860765314|76.678860765314|75.776229758633|75.714702495351|75.159060037152|74.873620496873|74.523798621624|74.523798621624|74.523798621624|74.523798621624|74.523798621624|74.523798621624|74.523798621624|74.523798621624|74.523798621624||74.523798621624|73.767043922708|-79.831454315999|-79.831454315999|-79.831454315999|-79.831454315999|-79.831454315999|-79.831454315999|-79.831454315999|-80.095787125173|-80.095787125173|-80.095787125173|-80.095787125173|-80.095787125173|-80.256123202013|-80.256123202013|-80.352717649994|75.278204032421|75.278204032421|75.278204032421|75.278204032421|75.278204032421|75.278204032421|74.615179349581|73.238554532439|72.528945665791|-76.946223607849|-76.946223607849|-76.946223607849|-76.946223607849|-76.946223607849|-76.946223607849|-76.946223607849|-76.946223607849|-78.615247690226|-79.203606459328|-79.886941323489|-81.970945342613|76.520395941569|76.520395941569|76.520395941569|76.520395941569|76.520395941569|76.520395941569|76.520395941569|76.520395941569|76.520395941569|76.520395941569|76.520395941569|76.520395941569|76.520395941569|76.520395941569|76.520395941569|76.520395941569|76.520395941569|76.520395941569|76.520395941569|76.520395941569|76.520395941569|75.12877262415|74.323882825275|74.323882825275||74.323882825275|73.468208903625|73.174807039184|72.825472159831|72.504690695303|71.511987209869|69.94765080407|69.82072394639|69.808306198978|69.009785631921|68.889017904279|68.889017904279|68.656133480069|67.826395136825|67.826395136825|67.826395136825|67.748659459211|67.698401110968|67.698401110968|67.244622640503|67.244622640503|67.244622640503|67.244622640503|67.244622640503|66.537220932724|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052||-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.687291099052|-70.847265615971||-71.647119110641|-71.647119110641|-71.666243201954|-72.42302516485|-72.696813832662|-73.208190771101|-73.872532200811|-73.872532200811|-73.872532200811|-73.872532200811|-73.872532200811|-73.872532200811|-73.872532200811|-73.886062204348|-73.886062204348|-73.886062204348|-73.886062204348||-73.886062204348|-74.823070909698|-75.902300095248|71.097038682865|71.097038682865|71.097038682865|71.097038682865|71.097038682865|71.097038682865|70.683654397248|69.06117586904|68.111105122094|67.175837497823|67.175837497823|67.175837497823|66.693152724496|-71.206718459969|-71.206718459969|-71.206718459969|-71.206718459969|-71.206718459969|-71.206718459969|-71.206718459969|-71.206718459969|-71.206718459969||-71.206718459969|-71.206718459969|-71.206718459969|-71.206718459969|-71.206718459969|-71.206718459969|-71.206718459969|-71.206718459969|-71.206718459969|-72.953573031828|-74.939805812429|-74.939805812429|-74.939805812429|-74.939805812429|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421|-75.249192536421
02380|20689|/equities/flagstar-bancorp-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02381|17575|/equities/wsfs-financial-corp|R2000VALUE|66.113529523571|66.113529523571|66.113529523571|66.113529523571||66.113529523571|66.113529523571|66.113529523571|66.113529523571|66.113529523571|65.775031549356|64.473366930112|63.632077113373|61.95481161672|60.662565173905|59.615072398496|58.561745490313|57.822496243848|55.743336227662|55.743336227662|55.743336227662|55.743336227662|54.524531423302|54.524531423302||54.524531423302|54.524531423302|54.524531423302|54.524531423302|54.524531423302|54.524531423302|54.524531423302|54.524531423302|54.524531423302|54.524531423302|54.524531423302||54.524531423302|54.524531423302|54.524531423302|54.524531423302||54.524531423302|54.524531423302|54.524531423302|54.524531423302|54.524531423302|54.524531423302|54.524531423302|54.524531423302|53.888223501545|53.204726162334|52.63886381827|52.58512694794|52.340958924651|52.340958924651|52.340958924651|52.340958924651|52.340958924651|52.340958924651|52.340958924651||52.340958924651|51.819401789109|51.206014190406|51.206014190406|-55.517594790321|-55.517594790321|-55.517594790321|-55.517594790321|-55.517594790321|-55.517594790321|-55.517594790321|-55.517594790321|-55.517594790321|-55.517594790321|-55.517594790321|-55.517594790321|-55.517594790321|-55.517594790321|-55.517594790321|-55.517594790321|-55.517594790321|-55.517594790321|-55.517594790321|-55.517594790321|-55.517594790321|-55.517594790321|-55.517594790321|-55.517594790321|-55.517594790321|-56.240342129958|-56.240342129958|-56.240342129958|-56.240342129958|-56.528711095665|-56.690788444782|-56.834843097367|-56.834843097367|-56.834843097367|-56.834843097367|-56.834843097367|-57.010103687355|-57.451224098282|-58.121362220001|-58.220064507628|-58.220064507628|-58.220064507628|-58.220064507628|-58.220064507628|-58.220064507628|-58.220064507628|-58.220064507628|-58.220064507628|54.905068054189|54.905068054189|54.905068054189|54.905068054189|54.905068054189|54.905068054189|54.905068054189|54.905068054189|54.905068054189|54.905068054189||54.905068054189|54.862287351809|54.851431976117|54.031035461202|-58.05175992161|-58.05175992161|-58.05175992161|-58.05175992161|-58.05175992161|-58.05175992161|-58.05175992161|-58.05175992161|-58.05175992161|-58.05175992161|-58.05175992161|-58.05175992161|-58.05175992161|-58.05175992161|-58.05175992161|-58.05175992161|-58.05175992161|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351|54.196267739351||54.196267739351|52.937799073386|51.114195883922|51.114195883922|51.060772856796|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922||50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922||50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.824539283922|50.136154709051|50.11614519776|48.315437175842|48.26492993259|47.32770238346|47.110504739653|47.110504739653|47.110504739653|-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218||-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218|-52.395386304218|-54.726537693164|-55.691360638657|-55.691360638657|-55.691360638657|-55.721868997353|-55.721868997353|-55.721868997353|-55.721868997353|-55.721868997353|-55.721868997353|-55.721868997353|-55.721868997353|-55.721868997353|-55.721868997353|-55.721868997353|-55.721868997353|-55.721868997353|-56.162075578656|-57.02341838621|-57.451576400056|-57.547584083626
02382|17546|/equities/washington-federa|R2000VALUE|31.577196903937|31.577196903937|31.577196903937|31.577196903937||31.577196903937|31.577196903937|31.577196903937|31.577196903937|31.577196903937|31.577196903937|31.566753411873|31.566753411873|31.434724403546|31.434724403546|31.434724403546|31.434724403546|31.434724403546|31.434724403546|31.434724403546|31.434724403546|31.434724403546|31.434724403546|31.434724403546||31.434724403546|31.434724403546|31.434724403546|31.434724403546|31.434724403546|31.434724403546|31.434724403546|31.434724403546|31.434724403546|31.434724403546|31.434724403546||31.434724403546|31.434724403546|31.434724403546|31.434724403546||31.434724403546|31.434724403546|31.434724403546|31.371356088348|31.371356088348|31.186045414463|31.186045414463|31.186045414463|31.186045414463|31.186045414463|30.404493179868|30.375053500627|30.375053500627|30.30215389136|30.30215389136|30.30215389136|30.30215389136|30.30215389136|30.30215389136||30.30215389136|29.835727605594|29.540180304104|29.540180304104|29.540180304104|28.813918307621|28.813918307621|28.813918307621|28.813918307621|28.813918307621|28.677687012707|28.459930141275|28.186589673167|28.027767087378|28.027767087378|28.027767087378|-30.030804068857|-30.030804068857|-30.030804068857|-30.030804068857|-30.030804068857|-30.030804068857|-30.030804068857|-30.030804068857|-30.030804068857|-30.030804068857|-30.030804068857|-30.030804068857|-30.030804068857|-30.38533889697|-30.673291255063|-30.673291255063|-30.673291255063|-30.734309303695|-30.734309303695|-31.289789107037|-31.652280470854|-31.652280470854|-31.652280470854|-31.652280470854|-31.763645221929|30.112019257348|30.112019257348|30.112019257348|30.112019257348|30.112019257348|30.112019257348|30.112019257348|30.112019257348|30.112019257348|30.112019257348|30.112019257348|30.112019257348|30.112019257348|30.112019257348|30.112019257348|30.112019257348|30.112019257348|30.112019257348|29.981405423662|29.981405423662|29.981405423662||29.981405423662|29.981405423662|29.981405423662|29.650871116169|29.650871116169|29.147001604587|29.147001604587|29.147001604587|29.147001604587|28.989240684995|28.989240684995|28.989240684995|28.833602100488|-30.84090945019|-30.84090945019|-30.84090945019|-30.84090945019|-30.84090945019|-30.84090945019|-30.84090945019|-30.84090945019|-31.073788078777|-31.485518296234|-31.485518296234|-31.485518296234|-31.485518296234|-31.485518296234|-31.485518296234|-31.485518296234|-31.485518296234|-31.485518296234|-31.485518296234|-31.485518296234|-32.20002029524|29.420125283894|29.420125283894|29.420125283894|29.420125283894|29.420125283894|29.420125283894||29.420125283894|28.73736221492|28.029846320546|-29.60461943994|-29.60461943994|-29.60461943994|-29.60461943994|-29.60461943994|-29.60461943994|-29.60461943994||-29.60461943994|-29.60461943994|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509||27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|27.911156598509|26.59903498908|26.50709503249|26.229550659167|26.183393951683|26.183393951683|26.158216578462|25.574684680279|25.373246257996|25.373246257996|25.373246257996|25.373246257996|25.373246257996|25.373246257996|24.551106313308|-28.178127164956||-28.178127164956|-28.178127164956|-28.178127164956|-28.178127164956|-28.178127164956|-28.178127164956|-28.178127164956|-28.178127164956|-28.178127164956|-28.178127164956|-29.772640938358|-30.071330864148|-30.071330864148|-30.071330864148|-30.071330864148|-30.071330864148|-30.071330864148|-30.071330864148|-30.071330864148|-30.071330864148|-30.271413506914|-30.271413506914|-30.271413506914|-30.271413506914|-30.271413506914|-30.271413506914|-30.271413506914|-30.271413506914|-30.8116207587|-30.8116207587|-30.896962005482
02383|17110|/equities/sanmina-sci-corp|R2000VALUE|-172.67257256474|-172.67257256474|-173.56305497916|-173.56305497916||-173.76446908085|-176.17590494254|-178.73943525776|-178.73943525776|-178.73943525776|-178.73943525776|-178.73943525776|-180.45220817033|-180.45220817033|-180.45220817033|-180.45220817033|-184.71482368094|-184.71482368094|-186.17758576718|155.16977768388|155.16977768388|155.16977768388|153.53096545732|153.53096545732||152.8085708993|150.34613295587|-169.83827065162|-169.83827065162|-169.83827065162|-169.83827065162|-169.83827065162|-169.83827065162|-169.83827065162|-169.83827065162|-169.83827065162||-169.83827065162|-171.89418799632|-171.89418799632|-171.89418799632||-171.89418799632|-171.89418799632|-171.89418799632|-171.89418799632|-171.89418799632|-174.26132040281|145.96031371487|145.96031371487|145.96031371487|145.96031371487|-173.83086705285|-173.83086705285|-173.83086705285|-173.83086705285|-173.83086705285|-173.83086705285|-173.83086705285|-173.83086705285|-173.83086705285||-173.83086705285|-173.83086705285|-173.83086705285|-173.83086705285|-182.65291431301|150.02562786955|150.02562786955|150.02562786955|150.02562786955|150.02562786955|150.02562786955|150.02562786955|150.02562786955|148.64707029477|148.64707029477|143.8811899624|135.55859824924|-144.72634354863|-144.72634354863|-144.72634354863|-144.72634354863|-144.72634354863|-144.72634354863|-144.72634354863|-144.72634354863|-144.72634354863|-145.28292211421|-145.28292211421|-145.28292211421|-145.28292211421|-145.28292211421|-145.28292211421|-146.01991159527|-148.95657054152|-152.32007922907|-152.32007922907|-154.06714693462|129.61083574919|110.35343214651|110.35343214651|110.35343214651|110.35343214651|110.35343214651|110.35343214651|110.35343214651|110.35343214651|110.35343214651|110.35343214651|110.35343214651|110.35343214651|110.35343214651|110.35343214651|110.35343214651|110.35343214651|110.35343214651|110.35343214651|110.35343214651|110.35343214651|110.35343214651|109.5411191877|109.5411191877|109.5411191877||109.5411191877|109.5411191877|109.5411191877|109.5411191877|109.5411191877|109.5411191877|109.5411191877|109.5411191877|109.5411191877|109.5411191877|109.5411191877|109.5411191877|109.5411191877|108.80347420731|107.8450955172|107.8450955172|104.83053512966|104.83053512966|104.83053512966|104.83053512966|104.83053512966|104.83053512966|104.83053512966|100.11281586129|-105.66627445389|-105.66627445389|-106.23030154097|98.133853779831|98.133853779831|98.133853779831|98.133853779831|98.133853779831|98.133853779831|98.133853779831|98.133853779831|98.133853779831|98.133853779831|96.755411636607|95.966346119382|95.966346119382||95.892050582543|93.646718376627|92.333856973108|92.041682359307|91.618012239236|90.152233125654|88.70775816384|86.675288544132|84.58559858582|83.907883774148||83.520425517146|83.053252015715|82.47480550316|82.47480550316|82.47480550316|82.47480550316|82.263950830334|81.631609287123|81.301665945608|81.301665945608|81.301665945608|79.877129947431|78.974199719057|78.974199719057|78.974199719057|78.974199719057|78.974199719057||77.962518894209|77.962518894209|77.962518894209|77.962518894209|77.962518894209|77.962518894209|77.962518894209|77.962518894209|76.892524520041|75.693918218747|72.32070436612|72.32070436612|70.356738947771|70.356738947771|70.356738947771|70.356738947771|70.356738947771|70.356738947771|70.356738947771|70.356738947771|70.356738947771|68.446102882913|67.262334162981|64.374428077337|64.374428077337||64.374428077337|64.374428077337|64.374428077337|63.567618789272|61.447245533816|61.332248373228|61.332248373228|-75.783271723872|-75.783271723872|-75.783271723872|-80.229965984695|-81.913284643904|-81.913284643904|-81.913284643904|-81.913284643904|-81.913284643904|-81.913284643904|-81.913284643904|-81.913284643904|-81.913284643904|-81.913284643904|-81.913284643904|-81.913284643904|-81.913284643904|-81.913284643904|-81.913284643904|-82.147586072608|-82.147586072608|-82.147586072608|-83.121949952095|-83.550927376673
02384|945656|/equities/vista-outdoor-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02385|20897|/equities/rlj-lodging-trust|R2000VALUE|7.6849143385045|7.6849143385045|7.6849143385045|7.6849143385045||7.6849143385045|7.6849143385045|7.6849143385045|7.4546270502002|7.2751413862342|7.2696001511209|7.2696001511209|7.2696001511209|7.2696001511209|7.2696001511209|7.2696001511209|7.2696001511209|7.2696001511209|7.2696001511209|7.2696001511209|7.2696001511209|7.2696001511209|7.2696001511209|7.2696001511209||7.2696001511209|7.2696001511209|7.2696001511209|7.2696001511209|7.2696001511209|7.2696001511209|7.2696001511209|7.2696001511209|7.2696001511209|7.2696001511209|7.2696001511209||7.2696001511209|7.2696001511209|7.2696001511209|7.2696001511209||7.2696001511209|7.2696001511209|7.2696001511209|7.1761421163132|7.1761421163132|7.1534910421957|7.1233232265699|7.0875814232548|7.0650904745216|7.0245216274664|7.0245216274664|7.0245216274664|7.0245216274664|7.0245216274664|7.0245216274664|7.0245216274664|7.0245216274664|7.0245216274664|7.0245216274664||7.0245216274664|6.9786353800479|6.8805130913648|6.8805130913648|6.8805130913648|6.8805130913648|6.8805130913648|6.8805130913648|6.8805130913648|6.8805130913648|6.8805130913648|6.6327920969762|6.581262726554|6.581262726554|-7.2110934080233|-7.2110934080233|-7.2110934080233|-7.2110934080233|-7.2110934080233|-7.2110934080233|-7.2110934080233|-7.2110934080233|-7.2110934080233|-7.2110934080233|-7.2110934080233|-7.2110934080233|-7.2110934080233|-7.2110934080233|-7.2110934080233|-7.2110934080233|-7.2110934080233|-7.2110934080233|-7.2110934080233|-7.2776871060386|-7.4105411740425|-7.5144900715222|-7.5658225390503|-7.5814691752404|-7.7232991821468|-7.7466692093387|-7.7466692093387|-7.7466692093387|7.3226449899343|7.3226449899343|7.3226449899343|7.3226449899343|7.3226449899343|7.3226449899343|7.3226449899343|7.3226449899343|7.3226449899343|7.3226449899343|7.3226449899343|7.3226449899343|7.3226449899343|7.3226449899343|7.3226449899343|7.3226449899343|7.3226449899343|7.1248833528787|7.0818067480062|7.0818067480062||7.0818067480062|7.0818067480062|7.0636739387484|7.0108940030287|7.0108940030287|6.898215230433|-7.6632431966409|-7.6632431966409|-7.6632431966409|-7.6632431966409|-7.6632431966409|-7.6632431966409|-7.6632431966409|-7.6632431966409|-7.6632431966409|-7.8700090712955|-7.8700090712955|-7.8700090712955|-7.8700090712955|-7.8700090712955|-7.8855658975631|7.3254974592304|7.3254974592304|7.3254974592304|7.3254974592304|7.3254974592304|7.3254974592304|7.3254974592304|7.1952751994768|7.1228098519044|7.1228098519044|7.1228098519044|7.1228098519044|7.1228098519044|7.1039551239761|7.0767657940222|7.0767657940222|-7.7256488360237|-7.7256488360237|-7.7256488360237||-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237||-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237|-7.7256488360237||-7.7256488360237|-7.7787766232834|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006||-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8099273892006|-7.8460302586644|-7.8967002492579|-8.3988337893654|-8.7445506284497|-8.7445506284497|-8.7445506284497|-9.0016503808523|-9.1335224043026|-9.3083583923064|-9.3601206774935|-9.4704111412084|-9.4926794717617|-9.5444536574949|-9.5444536574949|-9.5444536574949|-9.5444536574949|-9.5444536574949|-9.6402258749658|-9.7477514341865|-9.883586693251|-9.883586693251|-9.883586693251|-9.883586693251
02386|16690|/equities/myriad-genetics|R2000VALUE|-5.1018764257867|-5.1746850279127|-5.3279836207799|-5.3727595309606||-5.4900104182948|-5.5983448445785|-5.8426054517415|-5.9290808532448|-5.9290808532448|-6.0606455906465|-6.127383799932|-6.2020930135489|-6.4323257433309|-6.4437666070478|-6.4437666070478|-6.5683516807045|-6.7575329314884|-6.7575329314884|-6.7963263889193|-6.7963263889193|-6.7963263889193|-6.7963263889193|-6.8050849857198||-6.9066259273812|-6.9066259273812|-6.9066259273812|-6.9066259273812|-6.9066259273812|-6.9066259273812|-6.9066259273812|-6.9066259273812|-6.9066259273812|-6.9066259273812|-6.9535815020311||-6.9535815020311|-7.0889794583572|-7.3366438012932|-7.4089428266888||6.4999432820695|6.4999432820695|6.4999432820695|6.4999432820695|6.4999432820695|6.4999432820695|6.4999432820695|6.4999432820695|6.4999432820695|6.4999432820695|6.4999432820695|6.4999432820695|6.4999432820695|6.4999432820695|6.4999432820695|6.4999432820695|6.4999432820695|6.4999432820695|6.4999432820695||6.4999432820695|6.4999432820695|-7.730293830476|-7.730293830476|-7.730293830476|-7.730293830476|-7.730293830476|-7.730293830476|-7.730293830476|-7.730293830476|-7.730293830476|-7.730293830476|-7.730293830476|-7.730293830476|-7.9808822298953|-8.2309804652475|-8.2848871232639|7.0339436399566|7.0339436399566|7.0339436399566|7.0339436399566|7.0339436399566|7.0339436399566|6.9889229283822|6.9889229283822|6.9889229283822|6.9889229283822|6.9889229283822|6.9889229283822|6.9889229283822|6.8758637631538|6.8758637631538|6.8758637631538|6.8758637631538|6.8758637631538|6.8758637631538|6.8758637631538|6.8758637631538|6.7349495769518|6.7349495769518|6.7349495769518|6.7349495769518|6.7349495769518|6.7349495769518|6.7349495769518|6.7349495769518|6.7349495769518|6.7191660537739|6.5770733504846|6.4092481036268|6.256625050883|6.256625050883|6.256625050883|6.256625050883|6.0872446901053|5.8272093792572|5.8272093792572|5.7305880135274|5.7305880135274|5.7305880135274|5.7305880135274|5.6206535041305||5.4546150035299|5.2561186766858|5.2561186766858|5.2561186766858|5.2561186766858|5.2561186766858|5.2561186766858|5.2561186766858|5.2561186766858|5.2561186766858|5.2561186766858|5.2561186766858|5.2561186766858|5.2561186766858|5.2561186766858|5.225154211812|4.7901266975456|4.4948517396774|-4.5786460364517|-4.5786460364517|-4.5786460364517|-4.7084955865207|-4.8902727954986|-5.0291918773786|-5.2235465071087|-5.3880560498607|-5.3880560498607|-5.3880560498607|-5.3880560498607|-5.3880560498607|-5.6064513106226|4.7702773875219|4.7702773875219|4.7702773875219|4.7702773875219|4.7702773875219|4.7702773875219|4.7702773875219|4.7702773875219|4.7702773875219||4.7702773875219|4.6991973261283|4.5786023780424|4.4590214648755|4.4590214648755|4.3611350234914|4.1955573223497|4.1955573223497|4.1955573223497|4.1955573223497||4.1955573223497|4.1955573223497|4.1955573223497|4.1955573223497|4.1955573223497|4.1955573223497|4.1955573223497|4.1955573223497|3.9942829760539|3.9942829760539|3.9942829760539|-5.0767924255462|-5.0767924255462|-5.0767924255462|-5.0767924255462|-5.0767924255462|-5.0767924255462||-5.0767924255462|-5.2581026892233|-5.5617809671349|-5.6023513371136|-5.6023513371136|-5.6023513371136|-5.6023513371136|-5.7480237411554|-5.9420047658823|-5.9420047658823|-6.0094495104576|-6.2043883322372|-7.2082092760552|-8.6018517848415|-8.6018517848415|-8.6018517848415|-8.6018517848415|-8.7009466617817|-8.713403892222|-8.713403892222|-8.713403892222|-8.8260044253568|-8.9816865316934|-8.9816865316934|-8.9816865316934||-9.379096096523|-9.6653849215059|-9.8012605343426|-9.8304453585576|-9.8304453585576|-9.8746493819176|-9.8746493819176|-9.8746493819176|-9.8746493819176|-9.8746493819176|-10.092665725595|-10.370184215844|-10.408537954026|-10.503864652508|-10.821915872222|-11.038795108404|-11.331161360836|-11.660179726389|-11.739319538093|-11.739319538093|-11.739319538093|-11.925355989642|-11.99706186951|-12.198140747863|-12.198140747863|-12.198140747863|-12.198140747863|-12.198140747863|-12.198140747863|-12.658145727403|-12.860161849401
02387|13985|/equities/mantech-international|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02388|20456|/equities/minerals-technologies-inc|R2000VALUE|68.116053497446|68.116053497446|68.116053497446|68.116053497446||68.116053497446|68.116053497446|67.843668738617|66.749465885003|66.749465885003|66.286582883022|65.005112047352|64.387712709792|64.387712709792|64.387712709792|64.387712709792|64.387712709792|64.387712709792|64.387712709792|64.387712709792|64.342181568551|63.601374923309|62.707354740491|62.707354740491||62.707354740491|62.707354740491|61.732663900974|61.722562771509|61.605799760498|60.783110607639|58.951792810774|58.583708125592|58.1434747182|57.99458953476|57.99458953476||57.99458953476|57.99458953476|57.99458953476|57.854011658564||57.76756335843|57.76756335843|57.76756335843|57.76756335843|57.76756335843|57.76756335843|57.76756335843|57.358460231494|57.217176220893|56.644085961447|55.022319455794|-60.326845587568|-60.326845587568|-60.326845587568|-60.326845587568|-60.326845587568|-60.326845587568|-60.326845587568|-60.326845587568||-60.326845587568|-60.326845587568|-60.326845587568|-60.326845587568|-60.326845587568|-60.326845587568|-60.326845587568|-60.326845587568|-60.326845587568|-60.326845587568|-60.326845587568|-60.326845587568|-60.326845587568|-60.326845587568|-60.326845587568|-60.326845587568|-60.326845587568|-60.326845587568|-60.326845587568|-60.326845587568|-61.240106623787|-62.488440029509|-63.634113224786|-63.634113224786|-63.634113224786|-63.634113224786|-63.634113224786|-63.634113224786|-63.634113224786|-63.634113224786|-63.634113224786|-63.634113224786|-63.715829964525|-63.940278499266|-64.641975898368|-65.32636125311|-65.396524617239|-65.650081853028|-65.650081853028|-65.650081853028|-65.650081853028|-65.650081853028|-65.650081853028|-65.650081853028|-65.650081853028|60.858382433381|60.858382433381|60.858382433381|60.858382433381|60.858382433381|60.858382433381|60.858382433381|60.858382433381|60.858382433381|60.858382433381|60.858382433381|60.858382433381|60.858382433381|60.858382433381|60.858382433381|60.858382433381|60.858382433381||60.858382433381|60.061119946867|59.481321699126|59.481321699126|58.909524686583|57.702528378972|57.123686202923|57.123686202923|57.123686202923|57.123686202923|57.123686202923|57.123686202923|57.123686202923|-62.774936923277|-62.774936923277|-62.774936923277|-62.774936923277|-62.774936923277|-62.774936923277|-62.774936923277|-62.792986614717|57.979408185581|57.979408185581|57.979408185581|57.979408185581|57.979408185581|55.651152525542|55.651152525542|54.742205761407|54.742205761407|54.742205761407|54.742205761407|54.742205761407|54.742205761407|54.742205761407|54.742205761407|54.742205761407|54.550630061112|54.550630061112|54.550630061112||54.550630061112|53.360145004019|-58.112447934887|-58.112447934887|-58.112447934887|-58.112447934887|-58.112447934887|-58.112447934887|-58.112447934887|-58.112447934887||-58.711054702093|-59.047351643247|-59.047351643247|-59.529279281478|55.644630487263|55.644630487263|55.644630487263|55.051974215819|55.051974215819|55.051974215819|55.051974215819|55.051974215819|55.051974215819|55.051974215819|55.051974215819|55.051974215819|55.051974215819||53.939515821749|53.939515821749|53.939515821749|53.939515821749|53.821809206251|53.821809206251|52.773358385374|52.773358385374|52.773358385374|52.773358385374|-58.240242563475|-58.240242563475|-58.240242563475|-58.240242563475|-58.240242563475|-58.240242563475|-58.240242563475|-58.240242563475|-58.915825723265|-59.957029420639|-61.823231535397|-61.823231535397|-61.823231535397|-61.823231535397|-61.823231535397||-61.823231535397|-61.823231535397|-61.823231535397|-61.823231535397|-61.823231535397|-61.823231535397|-61.823231535397|-61.823231535397|-61.823231535397|-61.83970242655|-65.098280177246|-66.99222834921|-66.99222834921|-67.871366324426|-68.432073397108|-69.671189832101|-69.90132390063|-70.053112001808|-70.053112001808|-70.053112001808|-71.611221475377|-71.611221475377|-71.611221475377|-71.611221475377|-71.611221475377|-71.611221475377|-71.727244239134|-71.770606629366|-71.963954698903|-71.963954698903|-71.963954698903
02389|20300|/equities/national-health-investors-inc|R2000VALUE|84.248977749518|84.248977749518|84.248977749518|84.248977749518||83.318304372023|82.507005400338|80.826120264969|79.776194554393|78.00197989978|78.00197989978|76.71102574178|76.31022021846|75.777922166179|75.777922166179|75.719909788051|75.434540286542|75.434540286542|75.434540286542|75.434540286542|75.434540286542|75.434540286542|75.434540286542|75.245049271173||75.245049271173|75.203256667798|75.203256667798|75.203256667798|75.203256667798|75.203256667798|75.203256667798|75.203256667798|75.203256667798|75.203256667798|75.203256667798||75.203256667798|75.203256667798|75.203256667798|75.203256667798||75.203256667798|75.203256667798|75.203256667798|75.203256667798|75.203256667798|75.203256667798|75.203256667798|75.203256667798|75.203256667798|75.203256667798|75.203256667798|75.203256667798|75.203256667798|75.203256667798|75.203256667798|75.203256667798|75.203256667798|75.203256667798|75.203256667798||75.099174990858|74.432973771852|74.146082884252|73.905682842157|73.905682842157|73.480757492804|73.35028623875|72.881166397819|71.799229448911|-77.108780901308|-77.108780901308|-77.108780901308|-77.108780901308|-77.108780901308|-77.108780901308|-77.108780901308|-77.108780901308|-77.108780901308|-77.108780901308|-77.108780901308|-77.108780901308|-77.108780901308|-77.108780901308|-77.108780901308|-77.108780901308|-77.108780901308|-77.108780901308|-77.108780901308|-77.108780901308|-77.108780901308|-77.108780901308|-77.108780901308|-77.294647049766|-78.352834727875|-79.256347685514|-79.882332304515|-80.559282414252|75.909885308592|75.909885308592|75.909885308592|75.909885308592|75.909885308592|75.909885308592|75.909885308592|75.880153547226|75.535168844791|75.077271232147|75.077271232147|75.077271232147|75.077271232147|75.077271232147|75.077271232147|75.077271232147|75.077271232147|74.850577841356|74.807215920303|74.807215920303|74.807215920303|74.518244240835|74.518244240835|74.518244240835|74.518244240835||74.518244240835|74.418566870095|74.418566870095|74.418566870095|74.418566870095|74.418566870095|73.437850924997|73.335948066213|72.07827661247|71.2362948282|71.203048124271|71.203048124271|71.203048124271|71.203048124271|71.203048124271|70.596167023929|69.919905803769|-73.898405922731|-73.898405922731|-73.898405922731|-73.898405922731|-73.898405922731|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147||-73.906519170147|-73.906519170147|-73.906519170147|-73.906519170147|-74.686909436964|-74.686909436964|-74.686909436964|-74.686909436964|-74.686909436964|-74.686909436964||-74.686909436964|-74.686909436964|-74.94961839228|-75.252355210308|-75.599762300775|-75.599762300775|-75.599762300775|-75.599762300775|-75.599762300775|-75.599762300775|-75.698905048686|71.372289789725|71.372289789725|71.372289789725|71.372289789725|71.372289789725|71.372289789725||71.372289789725|71.372289789725|71.372289789725|71.372289789725|71.372289789725|71.372289789725|71.372289789725|71.372289789725|71.372289789725|71.372289789725|71.372289789725|71.372289789725|71.372289789725|71.166990215037|70.412455160497|70.412455160497|69.902171434162|69.317913175952|69.054145099202|68.914557854259|68.914557854259|68.914557854259|68.914557854259|68.914557854259|-76.219339975265||-76.219339975265|-76.219339975265|-76.219339975265|-76.219339975265|-76.219339975265|-76.219339975265|-76.219339975265|-76.219339975265|-76.389822466006|70.654954387921|70.654954387921|70.654954387921|70.654954387921|70.654954387921|70.654954387921|70.654954387921|70.654954387921|70.654954387921|70.654954387921|70.654954387921|70.654954387921|70.654954387921|70.654954387921|70.161056785869|68.631731118413|68.541098571003|68.541098571003|68.541098571003|68.541098571003|67.998237831949|67.998237831949
02390|20381|/equities/south-jersey-industries-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02391|20761|/equities/john-wiley---sons-a|R2000VALUE|-32.286903885462|-32.286903885462|-32.286903885462|-32.286903885462||-32.286903885462|-32.286903885462|-32.286903885462|-32.286903885462|-32.286903885462|-32.395209233426|-32.395209233426|-32.395209233426|-32.926203348526|-32.926203348526|-32.926203348526|-32.926203348526|-32.926203348526|-32.926203348526|-32.926203348526|-32.926203348526|-32.926203348526|-32.926203348526|-32.926203348526||-32.926203348526|-32.926203348526|-32.926203348526|-32.926203348526|-32.926203348526|-32.926203348526|-32.926203348526|-32.926203348526|-32.926203348526|-32.926203348526|-32.926203348526||-33.541337227698|-33.740652746487|-34.121003356829|-34.457503971407||-34.783614459909|-34.881238424421|-35.110727100756|-35.110727100756|-35.356276813557|-35.356276813557|-35.356276813557|-35.619474533985|-35.850985320849|-35.850985320849|-35.850985320849|-35.850985320849|-37.08942665926|-38.627141792149|34.186580173063|34.186580173063|33.295090242544|-36.800664671556|-36.800664671556||-36.800664671556|-36.800664671556|-36.800664671556|-36.800664671556|-36.800664671556|-36.800664671556|-37.193794206664|-38.099771662867|-39.221967454659|-39.530421655026|-39.530421655026|-39.530421655026|-39.530421655026|-39.530421655026|-39.530421655026|-39.530421655026|-39.530421655026|-39.530421655026|-39.530421655026|-39.530421655026|-39.530421655026|-39.530421655026|-39.530421655026|-39.530421655026|-39.530421655026|-39.530421655026|-39.530421655026|-39.530421655026|-39.530421655026|-39.530421655026|-39.530421655026|-39.530421655026|-39.530421655026|-39.530421655026|-39.530421655026|-40.587240873274|-41.130801821745|38.563442879371|38.563442879371|38.563442879371|38.563442879371|38.563442879371|38.563442879371|38.563442879371|38.563442879371|38.563442879371|38.563442879371|38.563442879371|38.563442879371|38.563442879371|38.563442879371|38.440781148995|38.363506969509|38.363506969509|38.315562443267|37.993227669647|37.993227669647|37.047196596916|-40.98432312623|-40.98432312623|38.598462091509|38.598462091509||38.598462091509|38.598462091509|38.598462091509|38.598462091509|38.598462091509|38.43440117949|-40.494757885138|-40.494757885138|-40.494757885138|-40.494757885138|-40.494757885138|-40.494757885138|-40.494757885138|-40.494757885138|-40.494757885138|-40.494757885138|-40.494757885138|-40.494757885138|-40.801158739902|-41.100526864854|-41.100526864854|-41.864360153873|-41.864360153873|-41.864360153873|-41.864360153873|-41.864360153873|-42.539290653555|-42.636056340564|-42.636056340564|-42.636056340564|-42.993397620904|-43.619052361104|-43.753391105437|-45.254769252962|41.420800651252|41.420800651252|41.420800651252|41.420800651252|41.420800651252|41.420800651252||41.420800651252|41.420800651252|41.420800651252|41.420800651252|41.420800651252|40.714498375455|39.575039894383|39.575039894383|39.575039894383|39.290044818765||37.401247274484|36.676716552406|-39.939759428601|-40.538066421726|-40.709806916159|-40.709806916159|-40.709806916159|-40.709806916159|-40.922739767412|-40.970269070046|-41.250855403892|-41.330116649195|-41.687822972983|-41.844579973982|-42.820088588713|-43.222323324413|-43.735583955529||-43.735583955529|-44.589259552164|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696||-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-44.939234057696|-45.488313983581|-45.732572050781|42.022225614571|42.022225614571|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|41.979195025467|40.608827382219|38.792030102558
02392|15304|/equities/atlas-air-worldwide|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE|-12.4916083478|-12.4916083478|-12.4916083478|-12.644564856321||-12.703195357502|-12.703195357502|-12.703195357502|-12.703195357502|-12.703195357502|-12.703195357502|-13.086759090544|-13.086759090544|-13.086759090544|-13.086759090544|-13.086759090544|-13.086759090544|-13.086759090544|-13.086759090544|-13.086759090544|-13.086759090544|-13.086759090544|-13.086759090544|-13.086759090544||-13.308065785436|-13.886462041038|12.093653732719|12.093653732719|12.093653732719|12.093653732719|12.093653732719|12.093653732719|11.640676134363|11.259662276656|11.170544883862||11.170544883862|11.170544883862|11.170544883862|11.170544883862|11.170544883862|11.063383019914|10.985966486389|10.985966486389|10.877185656687|10.728817226777|10.624229787173|10.624229787173|10.275044385709|10.275044385709|10.275044385709|10.275044385709|10.275044385709|10.275044385709|10.275044385709|10.067827004103|9.5500851934795|-11.571777443821|-11.571777443821|-11.571777443821||-11.571777443821|-11.571777443821|-11.571777443821|-11.571777443821|-11.571777443821|-11.78697496513|-11.843583277634|-12.067314708422|-12.082571758375|-12.239842018706|-12.239842018706|-12.239842018706|-12.239842018706|-12.239842018706|-12.605088739756|-12.605088739756|-12.875654252772|10.16604545806|10.16604545806|10.16604545806|8.6117547958568|8.6117547958568|8.6117547958568|8.6117547958568|8.6117547958568|8.6117547958568|8.6117547958568|8.6117547958568|8.6117547958568|8.6117547958568|8.6117547958568|8.6117547958568|8.6117547958568|8.6117547958568|8.6117547958568|8.5147270592799|8.2541022204414|8.0310118815359|8.0310118815359|7.9103358742325|7.74150119553|7.74150119553|7.7044462178591|7.6138285502728|7.2508321718967|-8.7109919212484|-8.7109919212484|-8.7109919212484|-8.7109919212484|-8.7109919212484|-8.7109919212484|-8.7109919212484|-8.7109919212484|-8.7109919212484|-8.7109919212484|-8.7109919212484|-8.7109919212484|-8.7109919212484|-8.9150411974747|-8.985512589013|-9.3400138998423|7.9691508609814||7.9691508609814|7.9691508609814|7.9691508609814|7.9691508609814|7.9691508609814|7.9691508609814|7.74794534387|7.6227721719316|7.6227721719316|7.4197467729307|7.2699961049532|7.1254886942114|7.1254886942114|7.0158105956464|7.0158105956464|7.0158105956464|5.8497896312507|-6.9809613194|-6.9809613194|-6.9809613194|-6.9809613194|-7.1938237046678|-7.6100817626802|-7.8684242506919|6.5039381678787|6.5039381678787|6.5039381678787|6.292153245419|6.2312013889038|6.2312013889038|6.2312013889038|6.2312013889038|6.2312013889038|6.2312013889038|6.2312013889038|6.189668128301|6.1710203195162|5.9547449244998|5.8448007279492|5.8448007279492||5.8448007279492|5.7714974998119|5.7714974998119|5.7714974998119|5.7714974998119|5.7714974998119|5.6518486604134|5.6518486604134|5.621973465145|5.621973465145||5.621973465145|5.621973465145|5.621973465145|5.621973465145|5.621973465145|5.621973465145|5.4863253001082|5.4863253001082|5.4487283541032|5.4487283541032|5.4487283541032|5.4487283541032|5.4487283541032|5.4487283541032|5.4487283541032|5.4487283541032|5.4487283541032||5.4487283541032|5.4487283541032|5.4487283541032|5.4487283541032|5.2429092541081|4.9994490560274|4.7032895801077|4.7032895801077|4.7032895801077|4.7032895801077|4.7032895801077|4.7032895801077|-5.6666747663247|-5.6666747663247|-5.6666747663247|-5.6666747663247|-5.6666747663247|-5.6666747663247|-5.6666747663247|-5.6666747663247|-5.6666747663247|-5.6666747663247|-5.6666747663247|-5.6666747663247|-5.6666747663247||-5.8127218985808|-5.8388973832276|-5.8388973832276|-5.8388973832276|-5.8388973832276|-5.9409210709134|-5.9409210709134|-5.9409210709134|-5.9409210709134|-5.9409210709134|-6.0235306840362|-6.0235306840362|-6.0235306840362|-6.0235306840362|-6.0235306840362|-6.1982339070044|-6.5672599922509|-6.8625109870004|-7.0281309177316|-7.0281309177316|-7.2395898291178|-7.297193398062|-7.297193398062|-7.297193398062|-7.297193398062|-7.297193398062|-7.297193398062|-7.297193398062|-7.4970371612615|-7.8057525829812|-7.8930750374816
02394|16322|/equities/international-ban|R2000VALUE|69.071914117797|69.071914117797|69.071914117797|69.071914117797||69.071914117797|69.071914117797|69.071914117797|69.071914117797|69.071914117797|69.071914117797|68.457685489636|67.974091445055|66.238160517297|66.238160517297|66.238160517297|66.238160517297|66.238160517297|66.238160517297|66.238160517297|66.238160517297|66.238160517297|65.865959432501|-71.001478108357||-71.001478108357|-71.001478108357|-71.001478108357|-71.001478108357|-71.001478108357|-71.001478108357|-71.001478108357|-71.001478108357|-71.001478108357|-71.001478108357|-71.001478108357||-71.164980473994|-72.014420578743|-73.089908888898|67.663798890883||67.663798890883|67.663798890883|67.663798890883|67.663798890883|67.663798890883|67.663798890883|67.663798890883|67.663798890883|67.192141623822|67.000987471835|64.745542143999|64.580048030414|64.421730752097|64.421730752097|-69.028837865313|-69.028837865313|-69.028837865313|-69.028837865313|-69.028837865313||-69.028837865313|-69.028837865313|-69.028837865313|-69.028837865313|-69.028837865313|-69.028837865313|-69.028837865313|-69.993978520589|-69.993978520589|-69.993978520589|-70.166013349547|-70.166013349547|-70.166013349547|-70.166013349547|-70.166013349547|-70.166013349547|-70.166013349547|-70.166013349547|-70.166013349547|-70.166013349547|-70.166013349547|-70.166013349547|-70.166013349547|-70.166013349547|-70.166013349547|-70.166013349547|-70.166013349547|-70.166013349547|-70.166013349547|-70.752808085834|-70.752808085834|-70.752808085834|-70.752808085834|-70.966306770479|-70.966306770479|-71.865895682613|-71.967083429773|68.215188153745|68.215188153745|68.215188153745|68.215188153745|68.215188153745|68.215188153745|68.215188153745|68.215188153745|68.215188153745|68.215188153745|68.215188153745|68.215188153745|68.215188153745|68.215188153745|68.215188153745|68.215188153745|68.215188153745|68.215188153745|68.215188153745|68.215188153745|68.215188153745|68.215188153745|68.215188153745|68.215188153745|68.215188153745||68.215188153745|68.215188153745|68.215188153745|68.215188153745|67.699937114187|66.645372362524|66.645372362524|66.645372362524|66.645372362524|66.645372362524|66.645372362524|66.645372362524|66.645372362524|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779|66.460876701779||66.460876701779|64.243475435517|62.948864934998|62.348733899943|62.281373339618|61.568820580486|61.568820580486|61.568820580486|61.2076168838|61.2076168838||61.2076168838|61.2076168838|61.2076168838|61.2076168838|61.2076168838|61.2076168838|61.2076168838|61.123365216905|61.123365216905|61.123365216905|61.123365216905|61.123365216905|61.123365216905|61.123365216905|61.123365216905|61.123365216905|61.123365216905||61.123365216905|61.123365216905|61.123365216905|61.123365216905|60.729153816413|60.729153816413|60.497393281936|60.449500022699|60.449500022699|59.896663385817|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559||-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-63.506936212559|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.540023285571|-66.896137085693|-67.481818560248
02395|16127|/equities/first-merchants-corp|R2000VALUE|39.378187285416|39.378187285416|39.378187285416|39.189782257084||39.189782257084|39.189782257084|39.189782257084|39.189782257084|39.189782257084|39.046423721318|38.373641473282|38.373641473282|37.596824944271|37.508560935936|37.205012404215|37.205012404215|37.205012404215|37.205012404215|37.205012404215|37.205012404215|37.205012404215|36.788281635895|36.788281635895||36.788281635895|36.788281635895|36.788281635895|36.788281635895|36.788281635895|36.788281635895|36.788281635895|36.788281635895|36.788281635895|36.788281635895|36.788281635895||36.788281635895|36.788281635895|36.788281635895|36.788281635895||36.788281635895|36.788281635895|36.788281635895|36.788281635895|36.788281635895|36.691228659566|36.603267227738|36.431077254182|36.188536180794|35.863374619285|35.224306641463|-37.914428875632|-37.914428875632|-37.914428875632|-37.914428875632|-37.914428875632|-37.914428875632|-37.914428875632|-37.914428875632||-37.914428875632|-37.914428875632|-37.914428875632|-37.914428875632|-37.914428875632|-37.914428875632|-37.914428875632|-38.248440483218|-38.248440483218|-38.248440483218|-38.248440483218|-38.248440483218|-38.248440483218|-38.248440483218|-38.248440483218|-38.248440483218|-38.248440483218|-38.248440483218|-38.424933039486|-38.77044579003|-38.77044579003|-38.77044579003|-38.77044579003|-38.77044579003|-38.77044579003|-38.77044579003|-38.77044579003|-38.77044579003|-38.77044579003|-39.321328867516|-39.375515623295|-39.375515623295|-39.375515623295|-39.871105692346|-40.160673907023|-40.470144200709|-40.470144200709|-40.470144200709|-40.470144200709|-40.470144200709|-40.766073398122|-40.766073398122|-40.862304877715|-41.55478053565|38.937357939767|38.937357939767|38.937357939767|38.937357939767|38.937357939767|38.937357939767|38.937357939767|38.937357939767|38.937357939767|38.937357939767|38.937357939767|38.937357939767|38.937357939767|38.937357939767|38.937357939767|38.937357939767|38.931152316342|38.931152316342||38.931152316342|38.794615609127|38.42790609673|38.341303982305|38.341303982305|37.66478153287|-40.353676588375|-40.353676588375|-40.353676588375|-40.353676588375|-40.353676588375|-40.353676588375|-40.353676588375|-40.353676588375|-40.353676588375|-40.353676588375|-40.607140204464|-40.649717643638|-40.649717643638|-40.649717643638|-40.92552007876|37.446901186222|37.446901186222|37.446901186222|37.446901186222|37.446901186222|37.446901186222|37.446901186222|37.446901186222|37.356063389281|37.356063389281|37.356063389281|37.356063389281|37.356063389281|37.356063389281|37.356063389281|37.356063389281|37.356063389281|36.886459058633|36.590230405452||36.554080418749|36.554080418749|35.43695144791|35.43695144791|35.133837171601|-38.515787073693|-38.515787073693|-38.515787073693|-38.515787073693|-38.515787073693||-38.515787073693|-38.888097070678|-39.074411682535|35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.933167176588||35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.933167176588|35.672965055421|35.591067380026|35.591067380026|35.218685011417|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232||-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-38.987119078232|-40.941798924951|-42.588666862413|-42.734071884072|-43.167642987262|-43.167642987262|-43.167642987262|-43.167642987262|-43.167642987262|-43.167642987262|-43.167642987262|-43.167642987262|-43.167642987262|-43.167642987262|-43.167642987262|-43.167642987262|-43.167642987262|-43.167642987262|-43.238215566223|-44.267183013035|-45.044546757305|41.611287599185
02396|15309|/equities/arkansas-best-corp|R2000VALUE|96.07530086015|96.07530086015|96.07530086015|96.07530086015||96.07530086015|96.07530086015|96.07530086015|96.07530086015|96.07530086015|96.07530086015|94.469779411668|93.318483370007|88.07204990195|82.695982739002|82.695982739002|82.695982739002|82.695982739002|82.695982739002|82.695982739002|82.695982739002|82.695982739002|81.617520582898|81.617520582898||81.617520582898|81.280018766967|79.032798511284|78.594221466667|77.573853777389|77.250949540117|76.158293962122|76.158293962122|76.158293962122|72.873575481124|72.873575481124||72.873575481124|72.873575481124|72.873575481124|72.873575481124||72.873575481124|72.873575481124|72.873575481124|72.873575481124|72.873575481124|71.469532313554|70.091422097118|67.807183132534|67.807183132534|66.505980661583|62.949975308524|62.459720598752|62.459720598752|62.22357430623|60.911750636344|-69.208929729054|-69.208929729054|-69.208929729054|-69.208929729054||-69.208929729054|-69.208929729054|-69.208929729054|-69.208929729054|-69.208929729054|-70.863811386503|-71.758125398862|-72.388474250621|-73.69108197511|-75.341759123413|-75.903099171429|-75.903099171429|-76.817613089647|-77.099011594019|-78.112236850749|67.860906086758|67.860906086758|67.860906086758|67.860906086758|67.860906086758|67.860906086758|67.860906086758|67.860906086758|67.860906086758|67.860906086758|67.860906086758|67.388292402776|67.388292402776|67.388292402776|67.388292402776|67.388292402776|67.388292402776|67.388292402776|67.388292402776|67.388292402776|67.388292402776|-75.971002128246|-75.971002128246|-75.971002128246|-75.971002128246|-75.971002128246|-75.971002128246|-75.971002128246|-75.971002128246|-75.971002128246|-77.234384753416|-77.234384753416|-77.234384753416|-79.194871931286|-79.259932413234|-79.259932413234|-79.259932413234|-79.259932413234|-79.922521031461|-79.922521031461|-79.922521031461|-79.981661440759|-79.981661440759|-79.981661440759|-79.981661440759|-79.981661440759|-79.981661440759||-79.981661440759|-79.981661440759|-79.981661440759|-79.981661440759|-79.981661440759|-79.981661440759|-79.981661440759|-80.544843681402|-80.544843681402|-80.544843681402|-80.544843681402|-80.544843681402|-80.544843681402|-80.544843681402|-80.544843681402|-82.091491283915|-83.260934536259|-83.260934536259|-83.260934536259|-83.260934536259|-83.260934536259|-84.999928890115|-86.783154631594|75.133927361002|75.133927361002|75.133927361002|75.005547422612|75.005547422612|75.005547422612|75.005547422612|75.005547422612|75.005547422612|75.005547422612|75.005547422612|75.005547422612|75.005547422612|75.005547422612|74.25308765151|74.25308765151|74.25308765151||74.25308765151|73.245934419918|71.074445650631|68.891132696529|67.643199452713|67.316056897193|65.602006358074|65.452227930412|62.201740345096|62.201740345096||62.201740345096|62.201740345096|62.201740345096|62.201740345096|62.201740345096|62.201740345096|61.444712410078|60.250532009914|60.250532009914|60.250532009914|60.250532009914|60.250532009914|60.250532009914|60.250532009914|60.250532009914|60.250532009914|60.250532009914||60.250532009914|60.250532009914|60.250532009914|60.250532009914|60.250532009914|60.250532009914|60.250532009914|60.250532009914|60.250532009914|59.609866092287|-69.256879184359|-69.256879184359|-69.256879184359|-69.748613802587|-69.748613802587|-69.748613802587|-69.748613802587|-69.748613802587|-71.099015200574|-71.886756433865|-72.184451247519|-72.184451247519|-72.184451247519|-72.184451247519|-72.184451247519||-72.184451247519|-72.184451247519|-72.184451247519|-72.184451247519|-72.184451247519|-72.184451247519|-72.184451247519|-72.184451247519|-72.184451247519|-72.184451247519|-76.498028809567|-77.886907183775|-77.886907183775|-77.886907183775|-80.28278992299|-80.28278992299|-80.28278992299|-80.28278992299|-80.28278992299|-80.28278992299|-81.892262698586|-82.19918489608|-83.669915715034|-83.669915715034|-83.669915715034|-83.669915715034|-83.669915715034|-84.679350472353|-85.77119228422|-85.77119228422|-85.77119228422
02397|17114|/equities/sandy-spring-banc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-30.218440494863|-30.531044600107|-31.068533179603|-31.50393968694|-31.50393968694|-31.50393968694|-31.50393968694|-31.944378387846|-32.055142945623|-32.112936093383|-32.140816320084|-32.140816320084|-32.277057958118|-32.277057958118|-32.6383975617|-33.100996718573|-34.062774589512|-34.145893365332
02398|8154|/equities/washington-post-co.|R2000VALUE|-1180.5207243813|-1180.5207243813|-1180.5207243813|-1180.5207243813||-1194.9564038264|-1200.1036036416|1103.2299067339|1103.2299067339|1103.2299067339|1103.2299067339|1103.2299067339|1103.2299067339|1103.2299067339|1103.2299067339|1103.2299067339|1103.2299067339|1103.2299067339|1103.2299067339|1103.2299067339|1103.2299067339|1103.2299067339|1088.8759827968|1082.6892143374||1082.6892143374|1082.6892143374|1082.6892143374|1072.9219352013|1062.1488299111|1057.0356058257|1035.991798628|1032.9131014486|1026.5950286278|1026.3988664554|1026.3988664554||1026.3988664554|1026.3988664554|1026.3988664554|1026.3988664554||1026.3988664554|1026.3988664554|1026.3988664554|1026.3988664554|1026.3988664554|1026.3988664554|1026.3988664554|1026.3988664554|1026.3988664554|1026.3988664554|1016.9587215049|1016.9587215049|1016.9587215049|1016.9587215049|1016.9587215049|1016.9587215049|1016.9587215049|1004.6669171236|996.05967001358||989.23294633671|977.05454685086|977.05454685086|977.05454685086|977.05454685086|977.05454685086|977.05454685086|977.05454685086|977.05454685086|977.05454685086|977.05454685086|977.05454685086|977.05454685086|956.30893108557|956.30893108557|956.30893108557|956.30893108557|956.30893108557|956.30893108557|956.30893108557|956.30893108557|944.3707903989|-1058.6263341983|-1058.6263341983|-1058.6263341983|-1058.6263341983|-1058.6263341983|-1058.6263341983|-1058.6263341983|-1058.6263341983|-1068.5694202903|-1068.5694202903|-1068.5694202903|-1102.399375545|-1160.1720458258|-1182.2850680074|-1192.4133226287|1119.7079347259|1119.7079347259|1119.7079347259|1119.7079347259|1119.7079347259|1119.7079347259|1102.9037816399|1097.2481316444|1097.2481316444|1097.2481316444|1097.2481316444|1097.2481316444|1097.2481316444|1097.2481316444|1097.2481316444|1097.2481316444|1097.2481316444|1086.4459966947|1073.1062569208|1073.1062569208|1063.6735916742|1058.832880723|1046.6387273333|1033.7927380173|1033.7927380173||1033.7927380173|1033.7927380173|1033.7927380173|1033.7927380173|1027.7102267575|1024.9302405595|1011.5375457634|1011.5375457634|1011.3723788647|1001.76372988|1000.2899610971|993.66770579804|992.08649304166|957.1600139699|923.57231437736|914.37248391104|907.21269913727|896.20880476196|896.20880476196|896.20880476196|896.20880476196|896.20880476196|896.20880476196|-949.86299355857|-949.86299355857|-949.86299355857|-949.86299355857|-949.86299355857|-949.86299355857|-954.09763488496|-954.09763488496|-956.30610147808|-960.53288551275|-974.19067731247|-974.19067731247|-974.88586473847|-986.47325696309|-986.9429417049|-986.9429417049|-995.12216911438||913.6069025504|913.6069025504|913.6069025504|913.6069025504|913.6069025504|913.6069025504|913.6069025504|913.6069025504|913.6069025504|-968.23864956442||-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442|-968.23864956442||-968.23864956442|-980.07908355465|-994.92869431961|935.50213102365|935.50213102365|935.50213102365|935.50213102365|935.50213102365|935.50213102365|935.50213102365|908.30464980073|908.30464980073|-971.9619327015|-971.9619327015|-971.9619327015|-971.9619327015|-971.9619327015|-971.9619327015|-971.9619327015|-971.9619327015|-971.9619327015|-971.9619327015|-971.9619327015|-971.9619327015|-971.9619327015||-981.78234750446|-981.78234750446|-981.78234750446|-981.78234750446|-981.78234750446|-981.78234750446|-981.78234750446|-981.78234750446|-981.78234750446|-1008.7217937224|927.01908001575|927.01908001575|916.51783969306|-974.47590974679|-974.47590974679|-974.47590974679|-974.47590974679|-974.47590974679|-974.47590974679|-974.47590974679|-974.47590974679|-974.47590974679|-974.47590974679|-974.47590974679|-974.47590974679|-974.47590974679|908.07747347982|908.07747347982|908.07747347982|908.07747347982|908.07747347982
02399|20690|/equities/hilltop-holdings-inc|R2000VALUE|37.237379307024|37.237379307024|37.237379307024|37.237379307024||37.237379307024|37.237379307024|37.237379307024|37.237379307024|37.237379307024|37.194309281499|36.859232848652|36.584423853035|36.021583160952|35.591707988525|35.591707988525|34.926337112406|34.926337112406|34.926337112406|34.926337112406|34.926337112406|34.926337112406|34.244542507573|33.984990796243||33.984990796243|33.746102130849|33.088671989395|33.067783734449|33.067783734449|33.067783734449|33.067783734449|33.067783734449|33.067783734449|33.067783734449|33.067783734449||33.067783734449|33.067783734449|33.067783734449|33.067783734449||33.067783734449|33.067783734449|33.067783734449|33.067783734449|33.067783734449|32.883092241429|32.879163640242|32.879163640242|32.879163640242|32.879163640242|32.70283969866|32.70283969866|32.70283969866|32.70283969866|32.70283969866|32.373708131432|32.233565200832|32.021974644743|32.021974644743||32.021974644743|31.756069988715|-33.986915412117|-33.986915412117|-33.986915412117|-33.986915412117|-33.986915412117|-33.986915412117|-33.986915412117|-33.986915412117|-33.986915412117|-33.986915412117|-33.986915412117|-33.986915412117|-33.986915412117|-33.986915412117|-33.986915412117|-33.986915412117|-33.986915412117|-33.986915412117|-33.986915412117|-33.986915412117|-33.986915412117|-33.986915412117|-33.986915412117|-33.986915412117|-33.986915412117|-33.986915412117|-33.986915412117|-34.108399383727|-34.108399383727|-34.108399383727|-34.108399383727|-34.403222393662|-34.633026255137|-34.710306314369|-34.857826365905|-34.857826365905|-34.857826365905|-34.857826365905|-35.024806912162|-35.444230538186|-35.48828907518|-35.48828907518|-35.48828907518|-35.48828907518|-35.48828907518|-35.48828907518|-35.48828907518|-35.48828907518|-35.48828907518|-35.48828907518|33.808072875875|33.808072875875|33.808072875875|33.808072875875|33.808072875875|33.808072875875|33.808072875875|33.611194212059|33.515217086551|33.515217086551||33.515217086551|33.458664754876|33.458664754876|32.940738523281|32.774707834231|32.106899305965|31.310440536766|31.143825209173|30.84710403287|30.545873354649|30.545873354649|30.545873354649|30.133191637171|29.359101458802|-31.17705578443|-31.17705578443|-31.17705578443|-31.17705578443|-31.17705578443|-31.17705578443|-31.17705578443|-31.281729429261|-31.781365519647|-31.890406111748|-32.024341031215|30.222843876416|30.222843876416|30.222843876416|30.222843876416|30.222843876416|30.222843876416|30.222843876416|30.222843876416|30.222843876416|30.222843876416|30.222843876416|30.222843876416|30.222843876416|30.222843876416|30.222843876416||30.222843876416|29.772604773369|29.126228038831|-30.839413800836|-30.839413800836|-30.839413800836|-30.839413800836|-30.839413800836|-30.839413800836|-30.839413800836||-30.839413800836|-30.839413800836|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402||29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.246597220402|29.059552539169|29.016583967682|29.016583967682|29.016583967682|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195||-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-30.43933713195|-31.305374858084|-31.996556937698|-31.996556937698|-31.996556937698|-32.16089089771|-32.16089089771|-32.16089089771|-32.16089089771|-32.16089089771|-32.16089089771|-32.419663498547|-32.419663498547|-32.419663498547|-32.419663498547|-32.419663498547|-32.419663498547|-32.419663498547|-32.705458929966|30.235356325541|30.235356325541|30.235356325541
02400|41181|/equities/constellium-nv|R2000VALUE|22.404396677203|22.404396677203|22.404396677203|22.143022414109||22.143022414109|22.143022414109|22.143022414109|21.827547996199|21.770052557694|21.672300838093|21.672300838093|21.672300838093|21.672300838093|21.110302766499|21.110302766499|21.110302766499|21.110302766499|21.110302766499|21.110302766499|21.110302766499|21.110302766499|20.955545040492|20.955545040492||20.955545040492|20.955545040492|20.5139391119|20.276598525788|19.686776029562|18.953639519982|18.553994722689|18.345140634158|18.345140634158|18.274045822995|17.957829022823||17.662997899746|17.662997899746|17.54043086455|17.54043086455|17.373810910359|17.367482796588|17.367482796588|17.31498160989|16.671834380497|16.671834380497|16.671834380497|16.671834380497|16.627234703069|16.627234703069|16.465260035203|15.927661182758|15.927661182758|15.927661182758|15.927661182758|15.927661182758|15.452679795553|14.95614805257|14.95614805257|14.780998866158||-16.616032629354|-16.616032629354|-16.616032629354|-16.616032629354|-16.616032629354|-16.616032629354|-16.616032629354|-17.169758087113|15.026398556557|15.026398556557|15.026398556557|15.026398556557|15.026398556557|15.026398556557|15.026398556557|15.026398556557|15.026398556557|15.026398556557|15.026398556557|15.026398556557|15.026398556557|15.026398556557|14.961727357606|14.961727357606|14.328029871759|14.145410320858|14.145410320858|14.035815622624|14.035815622624|14.035815622624|14.035815622624|14.035815622624|14.035815622624|14.035815622624|14.035815622624|14.035815622624|14.035815622624|14.035815622624|14.035815622624|14.035815622624|14.035815622624|14.035815622624|14.035815622624|14.035815622624|14.035815622624|14.035815622624|14.035815622624|14.035815622624|14.035815622624|14.035815622624|13.725490254623|13.603044000448|13.559493664438|13.307214820312|13.054556161817|-14.777582296582|-14.777582296582|-14.777582296582|-14.777582296582|-14.777582296582|-14.777582296582|-14.777582296582||-14.777582296582|-14.777582296582|-14.777582296582|-14.777582296582|-14.777582296582|-14.777582296582|-14.777582296582|-14.777582296582|-14.777582296582|-14.777582296582|-14.777582296582|-14.777582296582|-14.777582296582|-14.777582296582|-14.777582296582|-14.777582296582|-14.777582296582|-14.777582296582|-14.777582296582|-14.777582296582|-14.777582296582|13.384708809296|13.384708809296|13.07975154617|13.07975154617|13.07975154617|13.07975154617|13.07975154617|13.07975154617|13.07975154617|13.07975154617|13.07975154617|13.07975154617|13.07975154617|13.07975154617|13.07975154617|13.07975154617|12.978972980336|12.978972980336|12.978972980336||12.978972980336|12.751636846149|12.259318836623|12.231050580119|12.231050580119|12.231050580119|12.231050580119|12.231050580119|12.231050580119|12.231050580119||12.231050580119|12.231050580119|12.231050580119|12.231050580119|12.231050580119|12.149222949451|11.891358644108|11.648570941929|11.602434342707|11.38576051218|11.21556649189|11.0644954078|11.0644954078|11.0644954078|11.0644954078|11.0644954078|11.0644954078||11.0644954078|11.0644954078|11.0644954078|11.0644954078|11.0644954078|11.0644954078|11.0644954078|11.0644954078|10.809489395066|10.503788420276|9.7589314742395|9.5254794539686|9.3083364017374|9.3083364017374|9.3083364017374|9.1659294242734|8.7143662897607|8.2681848172634|-10.089139286467|-10.089139286467|-10.089139286467|-10.089139286467|-10.089139286467|-10.089139286467|-10.089139286467||-10.089139286467|-10.089139286467|-10.089139286467|-10.089139286467|-10.089139286467|-10.089139286467|-10.089139286467|-10.089139286467|-10.221265730801|-10.225295103858|-11.163711112152|-11.522137948203|-11.522137948203|-11.522137948203|-12.095708816501|10.596546131775|10.596546131775|10.596546131775|10.596546131775|10.596546131775|10.596546131775|10.596546131775|10.596546131775|10.596546131775|10.495050755259|10.295766113124|10.295766113124|9.8606175293767|9.8551304991867|9.8445893587698|-11.755211069902
02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE|126.10809385712|126.10809385712|126.10809385712|126.10809385712||123.79484566027|123.79484566027|123.79484566027|123.79484566027|123.79484566027|123.79484566027|123.79484566027|121.65899836547|-129.00442527418|-129.00442527418|-129.00442527418|-129.00442527418|-129.00442527418|-129.00442527418|-129.00442527418|-129.00442527418|-129.00442527418|-129.00442527418|-129.00442527418||-129.00442527418|-129.00442527418|-129.00442527418|-129.00442527418|-129.00442527418|-129.00442527418|-129.00442527418|-129.00442527418|-129.25325079632|-130.36916977247|-131.28116879287||-131.59517844322|-132.72519708345|-132.96029104653|-132.96029104653||-133.09418579903|-133.09418579903|-133.43326035437|-135.19606877077|-135.19606877077|-135.19606877077|-135.19606877077|-135.24122132977|-135.79172708303|-135.79172708303|-135.79172708303|-135.79172708303|-136.9785864277|-137.87787780975|-140.01153140835|129.94006518645|129.94006518645|129.94006518645|129.94006518645||128.93562845967|128.66076396911|128.66076396911|128.66076396911|128.13696420423|127.16939860176|126.55377463048|126.17431554145|126.17431554145|126.17431554145|126.04257529914|125.82932152359|125.82932152359|125.82932152359|-135.4420641364|-135.4420641364|-135.4420641364|-135.4420641364|-135.4420641364|-136.67174089632|-138.48746591326|-138.48746591326|-138.48746591326|-138.48746591326|-138.48746591326|131.17293874269|131.17293874269|131.17293874269|131.17293874269|131.17293874269|131.17293874269|131.17293874269|131.17293874269|131.17293874269|130.59585191592|130.59585191592|130.52122329986|129.88274451667|128.33110037307|127.90379604856|127.90379604856|127.7439410373|126.3346594886|125.61739424379|124.7202606059|124.0392803458|123.38808571272|121.55218735198|120.73964861211|120.28287216087|120.28287216087|120.28287216087|120.28287216087|120.28287216087|120.28287216087|120.28287216087|120.28287216087|120.28287216087|120.28287216087|120.28287216087|120.28287216087|120.28287216087||120.28287216087|120.28287216087|120.28287216087|120.28287216087|120.28287216087|120.28287216087|119.19725965124|119.19725965124|119.19725965124|119.19725965124|119.19725965124|119.19725965124|118.95278775539|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236||-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236|-125.28060467236||-125.28060467236|-125.28060467236|-126.82178044312|-126.99611027906|-126.99611027906|-126.99611027906|-126.99611027906|-126.99611027906|-127.00995434888|-127.00995434888|-127.94230807154|-127.94230807154|-127.94230807154|-127.94230807154|-127.94230807154|-127.94230807154|-127.94230807154||-127.94230807154|-127.94230807154|-127.94230807154|-127.94230807154|-127.94230807154|-127.94230807154|-127.94230807154|-127.94230807154|-132.37912287015|-135.67503011777|124.96895948292|124.96895948292|124.96895948292|124.05319624803|124.05319624803|124.05319624803|124.05319624803|124.05319624803|124.05319624803|124.05319624803|124.05319624803|124.05319624803|124.05319624803|124.05319624803|122.62623632569||122.62623632569|122.51636135601|122.51636135601|122.45005657958|122.45005657958|122.45005657958|122.45005657958|122.45005657958|122.45005657958|122.45005657958|122.45005657958|122.02278489853|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.83090764222|120.02544891765|119.97989734248
02402|20520|/equities/brandywine-realty-trust|R2000VALUE|2.8930496929057|2.8930496929057|2.8930496929057|2.8930496929057||2.8930496929057|2.8930496929057|2.8930496929057|2.8930496929057|2.8930496929057|2.8930496929057|2.7910607256235|2.6995452949009|-3.0963021579836|-3.0963021579836|-3.1058913141991|-3.1137681570875|-3.1202943538105|-3.1202943538105|-3.1202943538105|-3.1202943538105|-3.1202943538105|-3.1202943538105|-3.1202943538105||-3.1202943538105|-3.1202943538105|-3.1202943538105|-3.1202943538105|-3.1202943538105|-3.1202943538105|-3.1202943538105|-3.1202943538105|-3.1202943538105|-3.1202943538105|-3.1202943538105||-3.1202943538105|-3.1202943538105|-3.1202943538105|-3.1202943538105||-3.1202943538105|-3.2172715238372|-3.2792462035063|-3.2911624029879|-3.3023357810754|-3.3023357810754|-3.3023357810754|-3.3023357810754|-3.3023357810754|-3.3314841259605|-3.3399804684712|-3.3399804684712|-3.3689171443596|-3.4737746859275|-3.5744717943098|-3.6310113788898|-3.6310113788898|-3.6310113788898|-3.6310113788898||-3.6310113788898|-3.6310113788898|-3.6310113788898|-3.6310113788898|-3.6310113788898|-3.6310113788898|-3.6310113788898|-3.6310113788898|-3.6310113788898|-3.6310113788898|-3.6310113788898|-3.6310113788898|-3.6310113788898|-3.6310113788898|-3.6310113788898|-3.6533459956177|-3.7037178868197|-3.7307975815559|-3.8461640065274|-3.872959912415|-3.8824554290989|-3.9699005116598|-4.0293892931693|-4.0293892931693|-4.0293892931693|-4.0293892931693|-4.0293892931693|-4.0293892931693|-4.0293892931693|-4.0293892931693|-4.0293892931693|-4.0293892931693|-4.0293892931693|-4.0748324870791|-4.1567139095428|-4.2685709205339|-4.345634364096|-4.41126037859|-4.5216784347326|-4.5413091568186|-4.5558991330679|-4.5743323849104|-4.7214806396058|4.2092122267718|4.2092122267718|4.2092122267718|4.2092122267718|4.2092122267718|4.2092122267718|4.2092122267718|4.2092122267718|4.2092122267718|4.2092122267718|4.145791180822|4.0922682107519|4.0396373718652|4.0396373718652|4.0396373718652|4.0396373718652|3.9922915266259|3.9386013929826|3.9165407513372||3.9165407513372|3.8633120429507|3.8347913569865|-4.1990683655436|-4.1990683655436|-4.1990683655436|-4.1990683655436|-4.1990683655436|-4.1990683655436|-4.1990683655436|-4.1990683655436|-4.1990683655436|-4.1990683655436|-4.1990683655436|-4.1990683655436|-4.1990683655436|-4.1990683655436|-4.1990683655436|-4.1990683655436|-4.1990683655436|-4.3109092690873|-4.3787883231296|-4.3836535159364|-4.4448929565499|-4.4840477591698|-4.5177306473194|-4.549676421306|-4.549676421306|-4.549676421306|-4.549676421306|-4.549676421306|-4.549676421306|-4.549676421306|-4.549676421306|-4.549676421306|-4.549676421306|-4.549676421306|-4.549676421306|-4.549676421306|-4.549676421306||-4.5535293188597|-4.5811436272225|-4.5888546903233|-4.5888546903233|-4.5888546903233|-4.5888546903233|-4.6114218984821|4.2256218232689|4.2256218232689|4.2256218232689||4.2256218232689|4.2256218232689|4.2256218232689|4.2256218232689|4.2256218232689|4.2256218232689|4.208746463941|4.1758293386813|4.1131436291134|4.0148819489386|3.981257840782|3.9134193665702|3.9134193665702|3.9134193665702|3.9134193665702|3.9134193665702|3.9134193665702||3.9134193665702|3.9134193665702|3.9134193665702|3.9134193665702|3.9128939878449|3.9128939878449|3.8362784872597|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106||-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.2713977176106|-4.3170363459494|-4.3625792301922|-4.4838549072245|-4.4875887030473|-4.4910986416991|-4.5909429913821|-4.802095962822|-4.802095962822|-4.802095962822|-4.8295512478214|-4.885814960192|-4.885814960192|-4.9227054730503|-4.9508998346871|-4.9508998346871|-4.9508998346871|-4.9508998346871|-4.9508998346871|-4.9508998346871|-4.9508998346871|-5.022666581532|-5.0560184143878|-5.0758538138973|-5.1308110931265|-5.1308110931265|-5.1308110931265
02403|16617|/equities/magellan-health-s|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02404|17572|/equities/wesbanco|R2000VALUE|35.117151727266|35.117151727266|35.117151727266|35.117151727266||35.117151727266|35.117151727266|35.117151727266|35.117151727266|35.117151727266|34.942945151403|34.252368615088|34.252368615088|33.532058352138|33.532058352138|33.532058352138|33.532058352138|33.532058352138|33.532058352138|33.532058352138|33.532058352138|33.532058352138|33.009574441579|33.009574441579||33.009574441579|33.009574441579|33.009574441579|33.009574441579|33.009574441579|33.009574441579|33.009574441579|33.009574441579|33.009574441579|33.009574441579|33.009574441579||33.009574441579|33.009574441579|33.009574441579|33.009574441579||33.009574441579|33.009574441579|33.009574441579|33.009574441579|33.009574441579|32.736748514868|32.702159070058|32.702159070058|32.222954590103|31.997172495812|31.32713460601|31.034873217087|31.002320629062|31.002320629062|31.002320629062|30.672575586043|30.444252244855|30.024446531826|29.957162694461||29.875736903622|29.685356987267|-32.503767921744|-32.503767921744|-32.503767921744|-32.503767921744|-32.503767921744|-32.676159252812|-32.676159252812|-32.676159252812|-32.676159252812|-32.676159252812|-32.676159252812|-32.676159252812|-32.676159252812|-32.676159252812|-32.676159252812|-32.676159252812|-32.78128832147|-32.790948002046|-33.036730969952|-33.576695880411|-33.710166417875|-33.710166417875|-33.710166417875|-33.710166417875|-33.710166417875|-33.710166417875|-33.710166417875|-34.545954542489|31.616538918643|31.616538918643|31.616538918643|31.616538918643|31.616538918643|31.454486331044|31.448319603666|31.407297109746|-32.904587057485|-32.904587057485|-32.904587057485|-32.904587057485|-32.904587057485|-32.904587057485|-32.904587057485|-32.904587057485|-32.904587057485|-32.904587057485|-32.904587057485|-32.904587057485|-32.904587057485|-32.904587057485|31.05980127084|31.05980127084|31.05980127084|31.05980127084|31.05980127084|31.05980127084|31.05980127084|31.05980127084|31.05980127084|31.05980127084||31.05980127084|30.889223286706|30.75024964765|30.480493256526|30.480493256526|29.882213589303|-31.498396603492|-31.498396603492|-31.498396603492|-31.498396603492|-31.498396603492|-31.498396603492|-31.498396603492|-31.498396603492|-31.498396603492|-31.596828690532|-31.817587789963|-31.82101030821|-31.907310703004|-31.921247303001|-31.921247303001|-32.372219416292|-33.401354203391|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736|31.636602514736||31.636602514736|30.855393005468|30.228398297736|-31.928786977254|-31.928786977254|-31.928786977254|-31.928786977254|-31.928786977254|-31.928786977254|-31.928786977254||-31.928786977254|-31.928786977254|30.21213376643|30.21213376643|30.21213376643|30.21213376643|30.21213376643|30.21213376643|30.21213376643|30.21213376643|30.21213376643|30.21213376643|30.21213376643|30.21213376643|30.21213376643|30.21213376643|30.21213376643||30.21213376643|30.21213376643|30.21213376643|30.21213376643|30.141451666406|30.141451666406|30.119948093153|30.025496897937|29.928173526395|29.790036925859|28.420319938204|28.210910584685|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485||-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-30.788830822485|-32.733811451084|-33.359460178577|-33.359460178577|-33.942177577773|-34.122974285328|-34.236103837857|-34.236103837857|-34.236103837857|-34.236103837857|-34.236103837857|-34.236103837857|-34.236103837857|-34.236103837857|-34.236103837857|-34.236103837857|-34.236103837857|-34.236103837857|-34.236103837857|-34.86539386949|-35.547104562224|-35.650392758516
02405|39145|/equities/trinity-industries|R2000VALUE|32.084696283172|32.084696283172|32.084696283172|32.084696283172||31.915218024596|31.441908789061|29.253788047789|28.601430422463|28.316589998314|28.300099875209|27.724554620051|27.503950633234|27.378277714193|26.751363894608|-29.078282390145|-29.078282390145|-29.078282390145|-29.078282390145|-29.078282390145|-29.078282390145|-29.078282390145|-29.078282390145|-29.078282390145||26.998539618114|26.998539618114|26.998539618114|26.998539618114|26.998539618114|26.998539618114|26.998539618114|26.998539618114|26.730043176655|-28.208314835448|-28.208314835448||-28.208314835448|-28.586348784653|26.94592002019|26.94592002019||26.94592002019|26.94592002019|26.94592002019|26.94592002019|26.94592002019|26.651600340833|26.639074206634|26.639074206634|26.627006701829|26.627006701829|26.057785118291|25.893621960624|25.893621960624|25.782875210427|25.772593664221|-27.154026354338|-27.154026354338|-27.154026354338|-27.154026354338||-27.154026354338|-27.154026354338|-27.154026354338|-27.154026354338|-27.154026354338|-27.154026354338|-27.180834792014|-27.180834792014|-27.26564960784|-27.429611951182|-27.440679212488|-27.652143421082|-27.917659695842|-28.02434437352|-28.163160987227|-28.356289116904|-28.50421101999|-29.191846184727|26.789938364529|26.789938364529|26.789938364529|26.789938364529|26.789938364529|26.789938364529|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759|26.671154132759||26.671154132759|26.671154132759|26.543505261646|26.438824469055|26.438824469055|26.435053064096|26.435053064096|26.435053064096|26.435053064096|26.435053064096|26.435053064096|26.435053064096|26.435053064096|25.721170957075|25.106534277053|24.856414462297|24.457405674423|23.949894918297|22.58653377305|-26.228125009879|-26.228125009879|-26.236816099335|-27.152583946839|-27.664260826789|-27.971734930805|-27.971734930805|-28.134443569|-28.134443569|-28.134443569|-28.134443569|-28.519103685812|-28.622104558184|-28.622104558184|-29.080671849994|27.199630586719|27.199630586719|27.199630586719|27.199630586719|27.199630586719|27.199630586719||27.199630586719|26.699345209439|25.713438566348|25.559376036482|25.409862822247|25.160008874152|-27.159119907125|-27.159119907125|-27.159119907125|-27.159119907125||-27.159119907125|-27.159119907125|-27.159119907125|-27.159119907125|-27.159119907125|-27.159119907125|-27.159119907125|-27.159119907125|-27.159119907125|-27.159119907125|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506||-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.165329600506|-27.218037617467|-27.218037617467|-27.218037617467|-27.218037617467|-27.685596903454|-27.790663145528|-28.101849342436|-28.126736878868|-28.126736878868|-28.126736878868|-28.126736878868|-28.231253824245||-28.231253824245|-28.231253824245|-28.231253824245|-28.231253824245|-28.231253824245|-28.231253824245|-28.231253824245|-28.231253824245|-28.231253824245|-28.231253824245|-29.913060198902|-30.053838801824|-30.053838801824|-30.141488261182|-30.729431676819|-31.217513349271|-31.518159206946|-31.597813558622|-31.597813558622|-31.597813558622|-31.699315261917|-31.699315261917|-31.699315261917|-31.699315261917|-31.699315261917|-31.72201665251|-32.096685444962|-32.436102133782|-32.436102133782|-32.711763732733|-32.835992057016
02406|48366|/equities/columbia-pr|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE|24.088221637544|24.088221637544|24.088221637544|24.088221637544||24.088221637544|24.088221637544|24.088221637544|24.088221637544|24.088221637544|24.088221637544|23.760801412593|23.523617640613|23.448009168386|23.448009168386|23.448009168386|23.448009168386|23.448009168386|23.448009168386|23.448009168386|23.448009168386|23.448009168386|23.448009168386|23.448009168386||23.448009168386|23.384992876848|23.245033276915|23.245033276915|22.927259035507|-24.180858332813|-24.180858332813|-24.180858332813|-24.180858332813|-24.180858332813|-24.180858332813||-24.180858332813|-24.201259925095|-24.201259925095|-24.201259925095||-24.201259925095|-24.201259925095|-24.201259925095|-24.201259925095|-24.201259925095|-24.201259925095|-24.201259925095|-24.201259925095|-24.201259925095|-24.201259925095|-24.201259925095|-24.221654288228|-24.221654288228|-24.491559735333|-24.637565656277|-24.6465499686|-24.6465499686|-24.6465499686|-24.6465499686||-24.6465499686|-24.6465499686|-24.6465499686|-24.6465499686|-24.6465499686|-24.6465499686|-24.6465499686|-24.6465499686|-24.6465499686|-24.6465499686|-24.6465499686|-24.6465499686|-24.6465499686|-24.6465499686|-24.6465499686|-24.6465499686|-24.6465499686|-24.6465499686|-24.6465499686|-24.6465499686|-24.66512116313|-25.022453213997|-25.022453213997|-25.022453213997|-25.022453213997|-25.022453213997|-25.022453213997|-25.022453213997|-25.022453213997|-25.022453213997|-25.022453213997|-25.022453213997|-25.022453213997|-25.160312325958|-25.160312325958|-25.160312325958|-25.163535774495|-25.163535774495|-25.469662497094|-25.469662497094|-25.469662497094|-25.469662497094|-25.594513599134|-25.626437719045|-25.626437719045|-25.790764445925|-25.945571072526|-26.354523163843|-26.468802754081|-26.468802754081|-26.468802754081|-26.468802754081|-26.468802754081|-26.468802754081|-26.468802754081|-26.468802754081|-26.468802754081|-26.468802754081|-26.468802754081|-26.468802754081|-26.468802754081|-26.468802754081||-26.468802754081|-26.468802754081|-26.468802754081|-26.468802754081|-26.468802754081|-26.468802754081|-26.468802754081|-26.468802754081|-26.468802754081|-26.468802754081|-26.468802754081|-26.468802754081|-26.567780949938|-26.567780949938|-26.788922709743|-26.832868177319|-26.832868177319|-26.832868177319|-26.832868177319|-26.832868177319|-26.832868177319|-26.832868177319|-27.449853560024|-27.567059248348|-27.578309820382|-27.615700878968|-27.615700878968|-27.615700878968|-27.615700878968|-27.615700878968|-27.615700878968|-27.652445861885|-27.809200187838|-27.809200187838|-27.809200187838|-27.809200187838|-27.993556124541|-28.037841062384|-28.143711333625|-28.249015017934||-28.249015017934|-28.249015017934|-28.249015017934|-28.249015017934|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052||-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052|-28.324185666052||-28.324185666052|-28.363473410804|-28.363473410804|-28.363473410804|-28.363473410804|-28.363473410804|-28.363473410804|-28.363473410804|-28.860804128867|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622||-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-28.908398847622|-29.180999999623|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.496187408976|27.400207846487|27.371367960588
02408|39236|/equities/piedmont-offic-a|R2000VALUE|-8.9490059926819|-8.9490059926819|-9.1376007849721|-9.1376007849721||-9.1376007849721|-9.3570565972889|8.1141282322274|8.1141282322274|8.0868090791025|8.0542325093258|-8.7751407213057|-8.7751407213057|-8.7751407213057|-8.7751407213057|-8.7751407213057|-8.7751407213057|-8.7751407213057|8.1016789269242|8.1016789269242|8.1016789269242|8.1016789269242|8.1016789269242|8.1016789269242||8.1016789269242|8.1016789269242|8.0336644555591|8.0336644555591|8.0336644555591|8.0336644555591|8.0336644555591|8.0336644555591|8.0336644555591|8.0336644555591|8.0336644555591||8.0336644555591|8.0336644555591|8.0336644555591|8.0336644555591|8.0336644555591|8.0336644555591|8.0336644555591|8.0336644555591|8.0336644555591|8.0336644555591|8.0336644555591|8.0336644555591|7.961604173193|7.961604173193|7.961604173193|7.961604173193|7.961604173193|7.961604173193|7.961604173193|7.961604173193|7.961604173193|7.961604173193|7.961604173193|7.961604173193||7.8073384046661|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.6786106795633|-8.8623450034817|-9.0595498343265|8.3338707504685|8.3338707504685|8.3338707504685|8.3338707504685|8.3338707504685|8.3338707504685|8.3338707504685|8.3338707504685|8.3338707504685|8.3338707504685|8.3338707504685|8.3338707504685|8.3338707504685|8.3338707504685|8.2543786084719|8.2543786084719|8.2509767784087|8.2410848155517|8.1895390632967|8.1892100576141|8.1296509360202|8.1296509360202|8.1296509360202|8.1296509360202|7.9894957117381|7.8859725585847|7.8256754010878||7.8256754010878|7.7126952906407|7.5724391694375|7.555610364842|7.5016108024646|7.4292900019805|7.2803579296498|7.2803579296498|7.1887311897706|7.0985901048924|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158||7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158||7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0782975956158|7.0761641445376|6.9760356291108|6.9760356291108|6.8586509077607|6.6985010139212|6.6344454279724|6.6249394936896|6.4522215838274|6.3908414275363|6.3908414275363|6.1880400921245|6.1880400921245||6.1880400921245|6.1880400921245|6.1880400921245|6.1880400921245|6.1880400921245|6.1880400921245|6.1101340572393|6.1101340572393|6.1101340572393|6.0915378774047|-6.8304586818208|-6.8304586818208|-6.8304586818208|-6.8304586818208|-6.8304586818208|-6.8304586818208|-6.8304586818208|-6.8304586818208|-6.979131611452|-7.3112221219227|-7.3112221219227|-7.3112221219227|-7.3112221219227|-7.3112221219227|-7.3112221219227||-7.3112221219227|-7.3112221219227|-7.3112221219227|-7.3112221219227|-7.3112221219227|-7.4102087121831|-7.4102087121831|-7.4102087121831|-7.4796766022429|-7.4929906504668|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8100098896362|-7.8795437855781|-7.8795437855781|-7.8795437855781|-7.9148873775004|-7.9148873775004|-7.9148873775004
02409|16080|/equities/first-financial-bancorp|R2000VALUE|28.326711181449|28.326711181449|28.326711181449|28.326711181449||28.326711181449|28.326711181449|28.326711181449|28.326711181449|28.239123454411|28.050693104355|27.663725479257|27.663725479257|27.141361669051|26.82701826465|26.473375324539|25.827461056087|25.827461056087|25.827461056087|25.827461056087|25.827461056087|25.827461056087|25.216345791655|24.989872891027||24.989872891027|24.619858695752|-26.307558891366|-26.307558891366|-26.307558891366|-26.307558891366|-26.307558891366|-26.307558891366|-26.307558891366|-26.307558891366|-26.307558891366||-26.551176253502|-26.761306011616|25.416072675083|25.416072675083||25.416072675083|25.416072675083|25.416072675083|25.416072675083|25.416072675083|25.416072675083|25.416072675083|25.416072675083|25.416072675083|25.416072675083|24.794024596053|24.706916528099|24.522962999734|24.253848553137|24.136220932488|23.66607941575|23.471476225799|23.446586412584|23.446586412584||23.446586412584|23.122873935871|-25.102028422224|-25.102028422224|-25.102028422224|-25.102028422224|-25.102028422224|-25.286852741315|-25.286852741315|-25.286852741315|-25.286852741315|-25.286852741315|-25.286852741315|-25.286852741315|-25.286852741315|-25.286852741315|-25.286852741315|-25.286852741315|-25.286852741315|-25.63294251768|-25.856970029648|-25.856970029648|-25.856970029648|-25.856970029648|-25.856970029648|-25.856970029648|-25.856970029648|-25.856970029648|-25.856970029648|-26.534133811323|-26.57426127595|-26.57426127595|-26.57426127595|-26.735418772452|-26.735418772452|-26.735418772452|-26.735418772452|-26.735418772452|-26.735418772452|-26.735418772452|-26.735418772452|-26.735418772452|25.26761009375|25.26761009375|25.26761009375|25.26761009375|25.26761009375|25.26761009375|25.26761009375|25.26761009375|25.26761009375|25.26761009375|25.26761009375|25.26761009375|25.26761009375|25.26761009375|25.26761009375|25.26761009375|25.26761009375|25.26761009375|25.26761009375|25.26761009375||25.26761009375|25.26761009375|25.26761009375|25.011789132927|25.004209414428|24.537316630621|24.001740374321|23.822489330233|-25.213069847342|-25.213069847342|-25.213069847342|-25.213069847342|-25.213069847342|-25.213069847342|-25.213069847342|-25.318689482208|-25.434098712599|-25.503189230156|-25.503189230156|-25.515209886975|-25.647455557128|-25.786196812756|-25.786196812756|-25.786196812756|-25.786196812756|-25.786196812756|-25.786196812756|24.137984644546|24.137984644546|24.137984644546|24.137984644546|24.137984644546|24.137984644546|24.137984644546|24.137984644546|24.137984644546|24.137984644546|24.009443587512|24.009443587512|24.009443587512||24.009443587512|23.476325797207|22.898696262711|-24.627935681671|-24.627935681671|-24.627935681671|-24.627935681671|-24.627935681671|-24.627935681671|-24.627935681671||-24.627935681671|-24.627935681671|-24.929948525787|23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.22713076357||23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.22713076357|23.225145305571|23.150735306368|23.150735306368|22.966096056419|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657||-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-24.297290999657|-25.853823563529|-26.385276472953|-26.385276472953|-26.430863341123|-26.538989423282|-26.538989423282|-26.538989423282|-26.538989423282|-26.538989423282|-26.538989423282|-26.628567394798|-26.628567394798|-26.628567394798|-26.628567394798|-26.628567394798|-26.628567394798|-26.628567394798|-27.067119627314|-27.067119627314|-27.452771740584|-27.452771740584
02410|21172|/equities/moog-inc-a|R2000VALUE|312.31845222617|303.8299337615|297.52074752796|294.2246719273||294.2246719273|294.2246719273|294.2246719273|294.2246719273|294.2246719273|294.2246719273|294.2246719273|294.2246719273|291.42963832309|282.2784928579|274.78762154345|274.78762154345|274.78762154345|274.78762154345|274.78762154345|274.78762154345|274.78762154345|274.78762154345|274.78762154345||274.78762154345|271.98319440158|264.09077162513|261.54082928508|257.71865993969|251.73576181722|245.73971873734|241.51359061636|239.60764406244|239.60764406244|235.95873663172||235.95873663172|235.95873663172|235.95873663172|235.95873663172||235.95873663172|233.87398213529|231.91664451121|228.65571958223|227.66361310919|227.66361310919|227.66361310919|227.66361310919|227.66361310919|225.25852964145|219.4094085453|218.71805362324|218.71805362324|218.50819222255|218.50819222255|213.34987276708|210.51596682508|209.8388806915|209.8388806915||208.87598308984|204.98275464843|196.93750099419|189.10716612337|-210.335194088|-210.335194088|-210.335194088|-214.26215921616|198.89716920205|198.89716920205|198.89716920205|198.89716920205|198.89716920205|198.89716920205|198.89716920205|198.89716920205|198.89716920205|198.89716920205|198.89716920205|198.89716920205|198.89716920205|198.89716920205|198.89716920205|198.36803109927|198.36803109927|198.36803109927|198.36803109927|198.36803109927|198.36803109927|198.36803109927|198.36803109927|198.36803109927|198.36803109927|198.36803109927|198.36803109927|198.28420488352|196.20028264782|195.64690693507|192.9746194271|192.93806073716|192.93806073716|192.93806073716|192.93806073716|192.93806073716|189.74617595199|188.57072681325|187.46081716636|187.0911062744|187.0911062744|187.0911062744|187.0911062744|187.0911062744|186.75079256348|186.75079256348|186.75079256348|186.75079256348|186.75079256348|186.75079256348|186.75079256348|186.75079256348|186.75079256348|186.75079256348||186.75079256348|186.75079256348|186.75079256348|185.48838452556|183.35987969745|182.55264665141|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|180.1450682109|179.1603722512|174.58209693929|174.58209693929|174.58209693929|-188.8171105204|-188.8171105204|-188.8171105204|-188.8171105204|-188.8171105204||-188.8171105204|-188.8171105204|-188.8171105204|-188.8171105204|-188.8171105204|-188.8171105204|-188.8171105204|-188.8171105204|-188.8171105204|-188.8171105204||-188.8171105204|-188.8171105204|-190.79239988528|174.56083262131|174.56083262131|174.56083262131|174.56083262131|174.56083262131|174.56083262131|173.86036229057|173.86036229057|173.86036229057|173.86036229057|173.86036229057|173.86036229057|173.86036229057|173.86036229057||173.86036229057|173.86036229057|173.86036229057|173.86036229057|171.36928648334|170.06957049335|170.06957049335|170.06957049335|170.06957049335|167.44805775709|162.66180187936|162.56524569983|159.18970984877|157.05523723431|156.93193100633|154.90436944632|-171.58516760307|-171.58516760307|-171.58516760307|-171.58516760307|-171.58516760307|-171.58516760307|-171.58516760307|-171.58516760307|-171.58516760307||-171.58516760307|-171.58516760307|-171.58516760307|-171.58516760307|-171.58516760307|-171.58516760307|-171.58516760307|-171.58516760307|-171.58516760307|-173.81408003125|-183.53509350124|168.00610989479|168.00610989479|168.00610989479|168.00610989479|168.00610989479|168.00610989479|168.00610989479|166.28622891006|-179.60471306266|-179.60471306266|-179.60471306266|-179.60471306266|-179.60471306266|-179.60471306266|-179.60471306266|-179.60471306266|-179.60471306266|-179.60471306266|-179.60471306266|-179.60471306266
02411|17372|/equities/towne-bank|R2000VALUE|34.591359121288|34.591359121288|34.591359121288|34.591359121288||34.591359121288|34.591359121288|34.591359121288|34.591359121288|34.591359121288|34.591359121288|34.173039311264|34.107520918155|34.026680156776|34.026680156776|34.026680156776|34.026680156776|34.026680156776|34.026680156776|34.026680156776|34.026680156776|34.026680156776|33.546711150351|33.007347991367||33.007347991367|32.785533839193|32.785533839193|32.785533839193|32.785533839193|32.785533839193|32.50059247649|-34.830483016322|-34.830483016322|-34.830483016322|-34.830483016322||-35.254980698718|-35.254980698718|-35.483590063667|-35.489958799785||-36.040788479321|34.126264250774|34.126264250774|34.126264250774|34.126264250774|33.923626860533|33.73069631673|33.682716391894|33.558298771483|33.48033045939|32.975923741431|32.707692478069|32.475212465798|32.262458151221|32.255787233114|-34.221288822124|-34.221288822124|-34.221288822124|-34.221288822124||-34.221288822124|-34.221288822124|-34.221288822124|-34.221288822124|-34.221288822124|-34.221288822124|-34.44087669367|-34.744505943559|-34.744505943559|-34.744505943559|-34.744505943559|-34.744505943559|-34.744505943559|-34.744505943559|-34.744505943559|-34.744505943559|-34.744505943559|-34.766118965438|-34.833465746036|-35.129622984958|-35.129622984958|-35.129622984958|-35.129622984958|-35.129622984958|-35.129622984958|-35.129622984958|-35.129622984958|-35.129622984958|-35.129622984958|-35.129622984958|-35.129622984958|-35.129622984958|-35.129622984958|-35.374532500697|-35.374532500697|-35.834479640803|-36.129485266267|-36.129485266267|-36.129485266267|-36.129485266267|-36.344814875456|-36.649240284862|-37.021100341945|-37.158221879134|-37.158221879134|-37.158221879134|-37.158221879134|-37.158221879134|-37.158221879134|-37.158221879134|-37.158221879134|-37.158221879134|35.135617336991|35.135617336991|35.135617336991|35.135617336991|35.135617336991|35.135617336991|35.135617336991|35.135617336991|35.135617336991|35.135617336991||35.135617336991|35.135617336991|35.135617336991|35.135617336991|35.135617336991|35.135617336991|35.135617336991|35.135617336991|35.135617336991|35.135617336991|35.135617336991|35.135617336991|35.063464360505|34.103459395693|34.103459395693|34.103459395693|34.103459395693|34.103459395693|34.103459395693|34.103459395693|34.103459395693|34.103459395693|34.103459395693|34.103459395693|34.103459395693|34.103459395693|34.103459395693|33.93684285356|33.93684285356|33.93684285356|33.93684285356|33.93684285356|33.93684285356|33.93684285356|33.93684285356|33.93684285356|33.93684285356|33.93684285356|33.93684285356|33.772873574734||33.772873574734|33.039191438357|32.668824515519|-34.478011342582|-34.478011342582|-34.478011342582|-34.478011342582|-34.478011342582|-34.478011342582|-34.478011342582||-34.478011342582|-34.478011342582|-35.03052120374|-35.193443300176|33.452223332964|33.452223332964|33.452223332964|33.452223332964|33.452223332964|33.452223332964|33.452223332964|33.452223332964|33.452223332964|33.452223332964|33.452223332964|33.452223332964|33.452223332964||33.452223332964|33.452223332964|33.452223332964|33.452223332964|33.184134746582|33.184134746582|33.048481068115|32.737426656401|32.737426656401|32.737426656401|31.546029296093|31.360029660522|31.119719011219|31.119719011219|31.119719011219|30.774686264365|-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033||-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033|-33.453027274033|-34.643363345354|-35.940403157571|-36.345448580163|-36.519664436332|-36.810261823745|-36.810261823745|-36.810261823745|-36.810261823745|-36.810261823745|-36.810261823745|-36.810261823745|-36.810261823745|-36.810261823745|-36.810261823745|-36.810261823745|-36.810261823745|-36.810261823745|-36.810261823745|-37.445416464741|-37.445416464741|34.86652369334
02412|17098|/equities/rush-enterprises-(a)|R2000VALUE|67.561544841616|66.781161045091|66.781161045091|66.781161045091||66.781161045091|66.781161045091|66.781161045091|66.781161045091|66.781161045091|66.781161045091|64.865180041014|63.158835333386|61.305997338338|60.44608792539|60.44608792539|60.44608792539|60.44608792539|60.44608792539|60.44608792539|60.44608792539|60.44608792539|58.890928790255|57.13158686656||56.699123838414|55.639862567042|54.820507439388|54.820507439388|53.8952869932|53.401151926445|52.550723693025|-57.593942842601|-57.593942842601|-57.593942842601|-57.593942842601||-58.253270265922|54.577456688525|54.577456688525|54.577456688525||54.577456688525|54.577456688525|54.577456688525|54.577456688525|54.577456688525|54.577456688525|54.577456688525|54.577456688525|54.577456688525|54.577456688525|52.256894879475|50.947829341933|50.947829341933|50.947829341933|50.947829341933|49.482032034182|48.427814507245|47.913681904209|47.698157115923||47.6596641498|47.176294957839|-51.025635722667|-51.025635722667|-51.025635722667|-51.025635722667|-51.025635722667|-51.025635722667|-51.025635722667|-51.025635722667|-51.025635722667|-51.025635722667|-51.025635722667|-51.025635722667|-51.025635722667|-51.025635722667|-51.025635722667|-53.11015087078|-53.666524412761|-53.666524412761|-53.666524412761|-53.666524412761|-54.111137286965|-54.339595468115|-54.463631023037|-54.463631023037|-54.463631023037|-54.463631023037|-54.463631023037|-54.463631023037|-54.463631023037|-54.463631023037|-54.463631023037|-54.525980381024|-54.578574747069|-54.578574747069|-54.578574747069|-55.834527751056|-57.000115913922|-57.000115913922|-57.76179371363|-58.18643824796|-59.722537343886|54.502696168354|54.502696168354|54.502696168354|54.502696168354|54.502696168354|54.502696168354|54.502696168354|54.502696168354|54.502696168354|54.502696168354|54.502696168354|54.502696168354|54.502696168354|54.502696168354|54.502696168354|54.502696168354|53.920939851826|53.920939851826|53.920939851826||53.920939851826|53.920939851826|53.920939851826|53.920939851826|53.338472302835|53.338472302835|53.309986908435|53.309986908435|53.309986908435|53.309986908435|53.309986908435|53.309986908435|53.309986908435|51.495261968505|51.137613385593|51.137613385593|51.137613385593|51.137613385593|50.733739104178|-55.324028567571|-55.324028567571|-55.324028567571|-55.324028567571|-55.324028567571|-55.324028567571|-55.324028567571|-55.324028567571|-55.324028567571|-55.324028567571|-55.324028567571|50.514916901051|50.514916901051|50.514916901051|50.514916901051|50.514916901051|50.514916901051|50.514916901051|50.514916901051|50.514916901051|50.514916901051||50.514916901051|49.952961926393|48.508292521296|-53.04473617892|-53.04473617892|-53.04473617892|-53.04473617892|-53.04473617892|-53.04473617892|-53.04473617892||-53.04473617892|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424|-53.12354508424||-53.12354508424|-53.790140696313|-53.790140696313|-53.790140696313|-53.790140696313|-53.790140696313|-53.790140696313|-53.790140696313|-53.790140696313|-53.790140696313|-53.790140696313|-53.790140696313|-53.790140696313|-54.22460171464|-55.856223813725|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478||-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-56.659080014478|-58.029502369883|-58.029502369883|-58.029502369883|-58.029502369883|-58.731697501632|-58.731697501632|-58.731697501632|-58.731697501632|-58.731697501632|-58.731697501632|-58.745949547303|-58.745949547303|-58.745949547303|-58.745949547303|-58.745949547303|-59.230498200006|-60.13598430371|-60.13598430371|-60.423316825492|-60.521741086756|-61.287211716743
02413|17118|/equities/spirit-airlines|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.677061077868|-0.69936785754788|-0.70807539486474|-0.71341709090148|-0.7234521238725
02414|17186|/equities/skywest|R2000VALUE|95.698634845456|95.698634845456|95.698634845456|95.497225200341||95.497225200341|95.497225200341|95.497225200341|95.497225200341|95.209725674909|95.209725674909|-104.3966483797|-104.3966483797|-104.3966483797|-104.3966483797|-104.3966483797|-104.3966483797|-104.3966483797|-104.3966483797|-104.3966483797|-104.3966483797|-104.3966483797|-104.3966483797|-104.3966483797||-104.3966483797|-104.3966483797|-104.3966483797|-105.61643042328|-105.61643042328|-105.61643042328|-105.61643042328|-107.27582071122|98.897085883315|98.897085883315|98.897085883315||98.897085883315|98.897085883315|98.897085883315|98.897085883315||98.897085883315|98.897085883315|98.897085883315|98.897085883315|98.897085883315|98.897085883315|98.897085883315|98.897085883315|98.897085883315|98.897085883315|96.662229672732|95.796643724775|95.508493095345|94.297891894616|94.297891894616|93.265482893297|-102.86589847717|-102.86589847717|-102.86589847717||-102.86589847717|-102.86589847717|-102.86589847717|-102.86589847717|-102.86589847717|-102.92709788758|-102.92709788758|-103.61745877383|-103.61745877383|-103.61745877383|-103.61745877383|-103.61745877383|-103.61745877383|-103.61745877383|-103.61745877383|-103.61745877383|-103.61745877383|-103.61745877383|-103.61745877383|-103.61745877383|-105.53115341528|-106.6331821252|-106.6331821252|-106.6331821252|-106.6331821252|-106.6331821252|-106.6331821252|-106.6331821252|-106.6331821252|-106.6331821252|-106.6331821252|-106.6331821252|-106.6331821252|-106.6331821252|-106.6331821252|-106.6331821252|-107.36650464812|-107.50166911857|-107.65158144387|-107.92592267363|-108.4434238639|-108.4434238639|-109.89157996868|-110.09040497819|-110.09040497819|-112.05203638121|-112.50244727012|-112.50244727012|-113.95848548408|-113.95848548408|-114.88581499048|-114.88581499048|-117.38340880018|-119.37833280453|-119.37833280453|-120.25810168566|-120.25810168566|-126.92928444877|112.50499797665|112.50499797665|112.50499797665|112.50499797665||112.50499797665|112.50499797665|112.39953919206|112.39953919206|110.24670665301|107.6774006163|107.6774006163|107.6774006163|107.6774006163|107.53245069353|107.53245069353|107.53245069353|107.53245069353|107.53245069353|107.53245069353|107.53245069353|107.53245069353|107.53245069353|107.53245069353|107.53245069353|107.53245069353|107.53245069353|107.53245069353|107.53245069353|106.15484260815|105.44315827228|105.44315827228|105.44315827228|104.28786584741|104.28786584741|104.28786584741|103.91652130425|103.30445488784|103.30445488784|103.30445488784|103.30445488784|103.30445488784|99.992425339867|99.992425339867|99.695655179741||98.929753754671|96.732668833153|-104.15294991005|-104.15294991005|-104.15294991005|-104.15294991005|-104.15294991005|-104.15294991005|-104.15294991005|-104.29216936417||-104.53371660784|-104.74515069939|-104.77679191373|-104.77679191373|95.901799415595|95.901799415595|95.901799415595|95.901799415595|95.568927203252|95.568927203252|95.568927203252|95.568927203252|94.505412604193|94.505412604193|94.505412604193|92.942179708326|92.224893978031||92.224893978031|92.224893978031|92.224893978031|92.224893978031|92.224893978031|92.224893978031|92.154961654178|92.154961654178|91.974462569779|91.974462569779|89.271801062233|88.438287174047|85.906944499348|82.177018148338|82.177018148338|81.865016706161|-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621||-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621|-92.864566505621|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.606404350197|-96.834266530629|-96.834266530629|-96.977799586848|-100.21255448615|-103.4700604893
02415|24283|/equities/washington-real-estate-invest|R2000VALUE|-2.619536022238|-2.6605955802644|-2.6995506510961|-2.7278340774363||-2.812593389174|-2.8406593541532|-2.9185103818476|-2.973067169355|-3.0378523192655|-3.0892803891777|-3.1594170579512|-3.2524857398756|-3.3649841543577|-3.4894268376455|-3.5743630840629|-3.6690144620836|-3.8236272823479|-4.0584748069077|-4.3263608923256|-4.9167898485726|-5.1992110223313|-5.4024566379675|-5.5603684680869||-5.8192981633003|-6.0647758016382|-6.2536398050294|-6.5140943259117|-6.8923047218187|-7.3067274792838|-7.6210859731224|17.150858859287|17.150858859287|17.150858859287|17.150858859287||17.150858859287|17.150858859287|17.150858859287|17.129897625431|17.057442911449|17.00360816828|17.00360816828|17.00360816828|17.00360816828|17.00360816828|16.980712131672|16.980712131672|16.980712131672|16.980712131672|16.878013827197|16.866688718879|16.866688718879|16.866688718879|16.866688718879|16.866688718879|16.866688718879|16.866688718879|16.866688718879|16.866688718879||16.746876176291|16.574307159244|16.439507276547|16.412230578542|16.300255342193|-16.889114086116|-16.889114086116|-16.889114086116|-16.889114086116|-16.889114086116|-16.889114086116|-16.889114086116|-16.889114086116|-16.889114086116|-16.889114086116|-16.889114086116|-16.889114086116|-16.889114086116|-16.936215286216|-16.976623711714|-16.976623711714|-17.034304073264|-17.063115573382|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.590765549985|16.576098721517|16.576098721517|16.442887404774|16.426881182066|16.426881182066||16.426881182066|16.426881182066|16.343200325824|16.291334284519|16.270094700626|16.160659494192|16.124209968875|16.124209968875|16.076344269989|15.932604015402|15.831670960377|15.676412273988|15.60768071981|15.472140357269|15.472140357269|15.472140357269|15.468745867756|15.468745867756|15.468745867756|15.320273258451|-16.046640605658|-16.204601573646|-16.58733457956|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515||-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|-16.606562780515|15.745992675778|15.745992675778|15.745992675778||15.745992675778|15.745992675778|15.745992675778|15.745992675778|15.745992675778|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847||-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.612111137847|-16.613728205422|-16.613728205422|-16.613728205422|-16.613728205422|-16.613728205422|-16.613728205422|-16.613728205422||-16.642510507698|-16.642510507698|-16.642510507698|-16.642510507698|-16.642510507698|-16.642510507698|-16.642510507698|-16.746122517183|-17.090136596444|-17.400706049339|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225|16.460220054225
02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE|10.128449682639|10.128449682639|10.128449682639|10.128449682639||10.128449682639|10.128449682639|10.128449682639|10.128449682639|10.128449682639|10.128449682639|10.128449682639|10.128449682639|10.128449682639|10.128449682639|10.128449682639|10.128449682639|10.128449682639|-10.172544988812|-10.172544988812|-10.172544988812|-10.172544988812|-10.172544988812|-10.172544988812||-10.172544988812|-10.172544988812|-10.172544988812|-10.172544988812|-10.172544988812|-10.172544988812|-10.172544988812|-10.172544988812|-10.172544988812|-10.172544988812|-10.172544988812||-10.172544988812|9.7670804656929|9.7670804656929|9.7670804656929||9.7670804656929|9.7670804656929|9.7670804656929|9.7670804656929|9.7670804656929|9.7670804656929|9.7670804656929|9.7670804656929|9.7670804656929|9.7670804656929|9.7670804656929|9.7670804656929|9.7670804656929|9.7670804656929|9.7670804656929|9.7670804656929|9.7670804656929|9.7670804656929|9.7670804656929||9.7670804656929|-10.194656994021|-10.194656994021|-10.194656994021|-10.194656994021|-10.194656994021|-10.218885741936|-10.283206129854|-10.334118155181|-10.340285059835|-10.340285059835|-10.340285059835|-10.340285059835|-10.340285059835|-10.340285059835|-10.340285059835|-10.340285059835|-10.340285059835|-10.340285059835|-10.340285059835|-10.340285059835|-10.340285059835|-10.340285059835|-10.340285059835|-10.340285059835|-10.340285059835|-10.340285059835|-10.340285059835|-10.340285059835|-10.340285059835|-10.340285059835|-10.340285059835|-10.340285059835|-10.340285059835|-10.397039357187|-10.54855478181|-10.572679752272|-10.572679752272|-10.572679752272|-10.572679752272|-10.572679752272|-10.572679752272|-10.69332169842|-10.796468674599|-10.877188085912|-10.990764484801|-11.022425133994|-11.022425133994|-11.14746175748|-11.14746175748|-11.14746175748|-11.169679970012|10.574951140171|10.574951140171|10.574951140171|10.563834737943|10.498427628595|10.491638518064|10.491638518064|10.311265469358|10.090572411005|10.064255669019||10.064255669019|9.9258402214021|9.8820445124276|9.8549930509676|9.8549930509676|9.8311805625824|9.8311805625824|9.8311805625824|9.6885337189467|9.6598185467169|9.6598185467169|9.6331760538337|9.6243625893325|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181||9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181||9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5661738890181|9.5351932863141|9.5113264564833|9.3903625280946|9.3371413396795|9.3371413396795|9.3371413396795|9.3371413396795|9.3371413396795|9.3371413396795|9.3371413396795|9.3371413396795||9.3371413396795|9.3371413396795|9.3371413396795|9.3371413396795|9.3371413396795|9.3371413396795|9.3234042341598|9.3234042341598|9.3234042341598|9.1465597875789|8.9136776138097|8.8454752154649|8.7177499872115|8.6535802954101|8.6535802954101|8.6269777741325|8.5340865945697|8.4957861429232|8.4957861429232|8.429717965234|8.2749199815466|-9.1944768119992|-9.1944768119992|-9.1944768119992|-9.1944768119992||-9.266403302242|-9.266403302242|-9.266403302242|-9.266403302242|-9.266403302242|-9.2777068949225|-9.2777068949225|-9.2777068949225|-9.4685627990832|-9.5211815363687|-9.9152016117089|-10.065224324544|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676|9.5660075989676
02417|16107|/equities/first-midwest-ban|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02418|977731|/equities/gms-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.55341187714|109.5004615916||109.45884536518|109.31482933642|109.29258567626|109.23315505777|109.19183900394|109.13537531471|109.06652928034|108.67502827821|108.63994845048|108.63994845048|108.63994845048|108.63994845048|108.63994845048|108.58439020201|108.39321257322|108.36421357517|108.36421357517|108.32968013954|108.32797737334|108.26998053892|108.16043591804|108.16043591804|108.16043591804|107.99437168248|107.86819318277|107.7691037229|107.54233901273|107.47093674618|107.46048457841|107.45220552794|107.36321115336|107.36321115336|107.11468092425|106.89797641418|106.35775430094|105.76917158113|105.47352521669|105.0783568251|104.67984123891|104.27176921307||103.80140333638|103.08045059294|102.61772215201|101.66746841353|94.658345173137|94.658345173137|94.658345173137|94.658345173137|94.658345173137|94.658345173137||75.245453037969|-80.351441526687|74.004046342321|74.004046342321|74.004046342321|74.004046342321|74.004046342321|73.670606080634|72.526786636359|71.335664325793|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448||-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448||-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-77.540111076448|-78.123039707251|-78.123039707251|-78.549764510336|-78.977337704031|-78.977337704031|-78.977337704031|-79.01786390993|-79.01786390993|-79.01786390993|-79.01786390993|-79.01786390993|-79.01786390993|-79.25891601751|-79.25891601751|-79.25891601751|-79.25891601751|-79.25891601751|-79.25891601751|-79.25891601751|-79.25891601751|-79.25891601751|-79.25891601751|-79.25891601751
02419|17078|/equities/retail-opportunit|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02420|1122330|/equities/covetrus|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02421|16306|/equities/heartland-financial|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02422|8143|/equities/genworth-finl|R2000VALUE|8.3945554106444|8.3945554106444|8.3945554106444|8.3945554106444||8.3945554106444|8.3945554106444|8.3945554106444|8.3945554106444|8.3945554106444|8.3945554106444|8.303450249854|8.0646111691697|-8.7310221667862|-8.7310221667862|-8.7310221667862|-8.7310221667862|-8.7310221667862|-8.7310221667862|-8.7310221667862|-8.7310221667862|-8.8495246564653|-8.8784159195983|-8.8926847259825||-8.9285384593877|-9.0755981801255|-9.1267760990178|-9.287528541145|8.6692182509561|8.6692182509561|8.6692182509561|8.6692182509561|8.6692182509561|8.6692182509561|8.6692182509561||8.6692182509561|8.6692182509561|8.6692182509561|8.6692182509561||8.6692182509561|8.6692182509561|8.6449652213145|8.6080165989187|8.5711296009782|8.4884773280624|8.4488636681773|8.4221900267825|8.4221900267825|8.4221900267825|-8.9445617482359|-8.9445617482359|-8.9445617482359|-8.9445617482359|-8.9445617482359|-8.9445617482359|-8.9445617482359|-8.9445617482359|-8.9445617482359||-8.9445617482359|-8.9445617482359|-8.9445617482359|-8.9445617482359|-8.9445617482359|-8.9445617482359|-8.9445617482359|-8.9445617482359|-8.9445617482359|-8.9445617482359|-8.9445617482359|-8.9445617482359|-8.9445617482359|-8.9445617482359|-8.9445617482359|-8.9445617482359|-8.9445617482359|-8.9445617482359|-8.9445617482359|-8.9445617482359|-8.9445617482359|-8.9872909436949|-9.0958788538782|-9.1040218599279|-9.1040218599279|-9.1040218599279|-9.1040218599279|-9.1040218599279|-9.1040218599279|-9.1889410356722|-9.1889410356722|-9.1889410356722|-9.1889410356722|-9.1889410356722|8.5844132444128|8.5844132444128|8.5844132444128|8.5844132444128|8.5844132444128|8.5844132444128|8.5844132444128|8.5844132444128|8.5844132444128|8.5844132444128|8.4945432252924|8.4945432252924|8.4894255076559|8.4151955086557|8.3196618776154|8.2833059323921|8.2833059323921|8.2833059323921|8.2833059323921|8.2833059323921|8.1818072295901|8.1818072295901|8.1818072295901|8.1818072295901|8.1818072295901|8.1818072295901|8.1818072295901|8.1818072295901||8.1818072295901|8.1818072295901|8.1818072295901|8.1390332735022|8.1390332735022|8.0172592309272|7.957314873793|7.957314873793|7.957314873793|7.957314873793|7.957314873793|7.957314873793|7.8792387656131|7.8052658164677|7.731961577488|7.5546793334495|7.5185330568431|7.4006923003537|7.4006923003537|7.4006923003537|7.4006923003537|7.4006923003537|7.4006923003537|7.4006923003537|7.367435725038|7.0596507738087|-7.8205762672291|-7.8205762672291|-7.8205762672291|-7.8205762672291|-7.8205762672291|-7.8205762672291|-7.8205762672291|-7.8828623082755|-7.9137360549103|-7.9167065594076|7.327974342929|7.327974342929|7.327974342929|7.327974342929||7.327974342929|7.2292273893605|7.2292273893605|7.2077525605372|7.1850279618397|7.1850279618397|7.1850279618397|7.1850279618397|7.0461150512154|7.0461150512154||6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959||6.7350722595959|6.7350722595959|6.7350722595959|6.7350722595959|6.630636193676|6.6117585557173|6.6117585557173|6.6117585557173|6.6117585557173|6.6117585557173|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869||-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.1654508805869|-7.4710563262964|6.6770910087602|6.6770910087602|6.6443408169689|6.6443408169689|6.6443408169689|6.6443408169689|6.642878761815|6.6118096940241|6.5172882999007|6.4214315905642|6.4210350794341|-6.9951479586122|-6.9951479586122|-6.9951479586122|-6.9951479586122|-6.9951479586122|-6.9951479586122|-6.9951479586122|-7.064608882109|-7.1077544596123|-7.1077544596123
02423|278|/equities/office-depot|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||27.871909743604|27.861566470792|27.840073716563|27.817304015073|27.803115712176|27.789017635992|27.785575608866|27.757307084023||27.746243115338|27.746243115338|27.722491710355|27.683325097483|27.677027593632|27.663919116148|27.626853149344|27.624837629453|27.613708222856|27.610102245531|27.610102245531|27.576502452649|27.551390473884|27.538767939189|27.52974216737|27.507491030049|27.465545881404|27.451477413576|27.451477413576|27.402473958777|27.368304182474|27.345337895756|27.302597182995|27.268441140658|27.237156801761|27.188229911129|27.164699413821|27.099109917266|27.081932937308|27.081932937308|27.081932937308|26.96737004563|26.930966814854|26.806629879053|26.709310353658|26.668122835581|26.529581462481|26.50553265513|26.50553265513|26.387814213843|26.293126929701|26.175141189828|26.046823764658|25.982027452098|25.746842508964|25.503958204777|25.247174134289|24.956306102579|19.109899469616|19.109899469616|19.109899469616|18.803501684087|18.803501684087|18.803501684087|18.803501684087|18.803501684087|18.803501684087|18.803501684087|18.803501684087|18.012779322617|17.846223740157|17.846223740157||17.846223740157|17.846223740157|17.846223740157|17.846223740157|17.846223740157|17.846223740157|17.846223740157|17.846223740157|17.846223740157|17.800228230228|17.800228230228|16.694310311995|16.467299810738|-19.91483839793|-19.91483839793|-19.91483839793|-19.91483839793|-19.91483839793|-19.91483839793|-19.91483839793|-19.91483839793|-19.91483839793|-19.91483839793|-19.91483839793|-19.91483839793|-19.91483839793|-19.91483839793|-19.91483839793|-19.91483839793|-19.91483839793|17.319913442774|17.319913442774|17.319913442774|17.319913442774|17.319913442774|17.319913442774|17.319913442774|17.319913442774|17.319913442774|17.319913442774||17.319913442774|17.13879284135|16.394214781032|15.897404915574|15.897404915574|15.897404915574|15.897404915574|15.897404915574|15.897404915574|15.897404915574||15.897404915574|15.897404915574|15.897404915574|15.897404915574|15.897404915574|15.897404915574|15.803505533805|15.56333861734|15.443959717238|15.163176541289|15.122238021061|15.122238021061|15.122238021061|15.122238021061|15.122238021061|15.122238021061|15.122238021061||15.122238021061|15.122238021061|15.122238021061|15.122238021061|15.122238021061|15.122238021061|15.122238021061|15.122238021061|15.122238021061|14.818318955285|13.240910971808|-16.035689968318|-16.035689968318|-16.035689968318|-16.035689968318|-16.035689968318|-16.035689968318|-16.035689968318|-16.035689968318|-16.035689968318|-16.035689968318|-16.035689968318|-16.156253348715|-16.156253348715|-16.221171971312||-16.221171971312|-16.221171971312|-16.221171971312|-16.413645087368|-16.413645087368|-16.413645087368|-16.413645087368|-16.413645087368|-16.715199248953|-16.715199248953|-16.715199248953|-17.057838890488|-17.057838890488|-17.062599046954|-17.073998512966|-17.178331708624|-17.415842014715|-17.415842014715|-17.800213502696|-17.827014471481|-18.501484150205|-18.501484150205|-18.501484150205|-18.501484150205|-18.501484150205|-18.501484150205|-18.501484150205|-18.501484150205|-18.501484150205|-18.501484150205|-18.501484150205
02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE|14.932793336012|14.932793336012|14.932793336012|14.932793336012||14.932793336012|14.932793336012|14.932793336012|14.644214847461|14.438572330359|14.309247090953|14.245863302411|14.245863302411|14.245863302411|14.245863302411|14.245863302411|14.245863302411|14.245863302411|14.245863302411|14.245863302411|14.245863302411|14.245863302411|14.09958764228|14.09958764228||14.09958764228|14.09958764228|14.09958764228|14.09958764228|14.09958764228|14.09958764228|14.09958764228|14.09958764228|14.09958764228|14.09958764228|14.09958764228||14.09958764228|14.09958764228|14.09958764228|14.09958764228||14.09958764228|14.09958764228|14.09958764228|14.09958764228|14.09958764228|14.032041667929|13.801713280138|13.646348322163|13.554553019482|13.222559279289|13.011889933429|13.011889933429|13.011889933429|13.011889933429|13.011889933429|13.011889933429|13.011889933429|13.011889933429|13.011889933429||13.011889933429|12.889877741957|12.710919786342|12.710919786342|12.710919786342|12.710919786342|12.710919786342|12.710919786342|12.710919786342|12.661738608774|12.661738608774|12.661738608774|12.413043046988|11.956436873582|-13.266449269998|-13.266449269998|-13.266449269998|-13.266449269998|-13.266449269998|-13.553063795857|-13.553063795857|-13.553063795857|-13.553063795857|-13.553063795857|-13.553063795857|-13.553063795857|-13.553063795857|-13.553063795857|-13.553063795857|-13.553063795857|-13.553063795857|-13.553063795857|-13.553063795857|-13.582015432575|-13.747100209371|-13.862888865091|-14.073209661486|-14.200788650515|-14.469183486188|-14.469183486188|-14.581871343414|-14.781245417904|13.786977396745|13.786977396745|13.786977396745|13.786977396745|13.786977396745|13.786977396745|13.786977396745|13.776349693106|13.776349693106|13.776349693106|13.776349693106|13.732055140388|13.606172244694|13.446603949454|13.446603949454|13.446603949454|13.446603949454|13.417893126702|13.19738102301|13.166929336678||13.166929336678|13.166929336678|13.105754742237|12.962753012853|12.962753012853|12.694447149918|12.311893063682|12.311893063682|12.311893063682|12.311893063682|12.311893063682|12.311893063682|12.311893063682|12.311893063682|12.311893063682|12.311893063682|12.311893063682|12.311893063682|12.311893063682|12.311893063682|12.311893063682|12.311893063682|12.311893063682|12.311893063682|12.311893063682|12.311893063682|12.244603666881|12.24261557749|12.230081138525|12.230081138525|12.230081138525|12.230081138525|12.230081138525|12.230081138525|12.230081138525|12.230081138525|12.230081138525|12.230081138525|12.230081138525|12.230081138525||12.230081138525|12.117034127882|11.92198138921|11.92198138921|11.92198138921|11.681709326405|11.681709326405|11.681709326405|11.541775762974|11.541775762974||11.541775762974|11.541775762974|11.541775762974|11.541775762974|11.541775762974|11.541775762974|11.518917785683|11.348797677401|11.248608540006|11.248608540006|11.248608540006|11.248608540006|11.248608540006|11.248608540006|11.208158117512|11.208158117512|11.208158117512||11.208158117512|11.208158117512|11.208158117512|11.208158117512|11.208158117512|11.208158117512|11.208158117512|11.208158117512|11.150453891996|11.051060030464|10.29562231965|10.177080492919|10.167297936197|10.167297936197|10.167297936197|9.9058859621106|-11.032170598118|-11.032170598118|-11.032170598118|-11.032170598118|-11.032170598118|-11.032170598118|-11.032170598118|-11.032170598118|-11.032170598118||-11.032170598118|-11.032170598118|-11.032170598118|-11.032170598118|-11.032170598118|-11.032170598118|-11.032170598118|-11.032170598118|-11.032170598118|-11.394634476865|-12.353760815952|-12.754822573835|-12.754822573835|-12.754822573835|-13.00480279412|-13.282280651354|-13.458183999395|-13.458183999395|-13.458183999395|-13.458183999395|-13.672908854587|-13.672908854587|-13.672908854587|-13.672908854587|-13.672908854587|-13.79934297679|-13.907325332674|-14.085917597912|-14.28601957019|-14.298394658632|-14.298394658632
02425|41227|/equities/pennymac-fnl-ser|R2000VALUE|-108.958123433|-111.00260685548|-111.00260685548|-111.00260685548||-111.00260685548|-111.00260685548|-112.98778225167|-116.71214883839|-117.43395888049|-118.74967463189|-118.74967463189|-118.74967463189|-118.74967463189|-123.73769423888|-131.6721607571|141.93869226461|141.93869226461|141.93869226461|141.93869226461|141.93869226461|141.93869226461|141.93869226461|141.93869226461||141.93869226461|137.62132324649|135.00424432172|134.61786587314|134.61786587314|130.59679426172|127.00010695964|126.1765847645|126.1765847645|126.1765847645|126.1765847645||126.1765847645|126.1765847645|126.1765847645|126.1765847645||126.1765847645|126.1765847645|126.1765847645|126.1765847645|125.62682941886|125.62682941886|125.62682941886|125.62682941886|125.62682941886|125.62682941886|125.62682941886|125.62682941886|125.62682941886|125.62682941886|125.62682941886|125.62682941886|125.62682941886|125.62682941886|125.62682941886||124.24314020444|122.16432166949|120.56624583617|120.56624583617|120.56624583617|120.56624583617|120.56624583617|120.56624583617|120.56624583617|120.56624583617|120.56624583617|120.56624583617|120.56624583617|120.56624583617|120.56624583617|120.56624583617|120.56624583617|120.56624583617|120.56624583617|120.56624583617|120.56624583617|120.56624583617|120.56624583617|119.14333236896|118.00136368612|118.00136368612|-125.4103126159|-125.4103126159|-125.4103126159|-125.4103126159|-125.4103126159|-125.4103126159|-125.4103126159|-125.4103126159|-125.4103126159|-125.92674566378|-125.92674566378|117.52500062472|117.52500062472|117.52500062472|117.52500062472|117.52500062472|117.52500062472|117.52500062472|117.52500062472|117.52500062472|117.52500062472|117.52500062472|117.52500062472|117.52500062472|117.52500062472|115.42567610454|115.42567610454|114.51464223543|114.38379700625|113.28266560197|110.93477198076|110.93477198076|109.89529997985|106.92149487778|103.46435357514|101.81316716343||101.76907515162|101.71665721493|101.71665721493|101.71665721493|100.88100598208|99.904769437224|99.904769437224|99.904769437224|99.904769437224|99.904769437224|99.904769437224|99.683634776441|97.860704018636|94.705783819671|-100.95166838384|-100.95166838384|-100.95166838384|-100.95166838384|-100.95166838384|-100.95166838384|-100.95166838384|-100.95166838384|-101.41264877362|-101.41264877362|-101.41264877362|-101.41264877362|-104.12211312236|-105.20633394289|97.303500411673|96.188889448029|95.698419071554|95.698419071554|95.698419071554|95.698419071554|95.698419071554|95.698419071554|95.698419071554|95.698419071554|95.698419071554|95.698419071554||95.698419071554|95.012966025007|93.387717225604|-100.64313556976|-100.64313556976|-100.64313556976|-100.64313556976|-100.64313556976|-100.64313556976|-100.64313556976||-100.64313556976|-100.64313556976|-101.7040964379|-101.7040964379|-101.7040964379|-101.7040964379|-101.7040964379|-101.7040964379|-101.7040964379|-101.7040964379|-101.7040964379|-101.7040964379|-101.7040964379|-102.98213776296|-102.98213776296|-102.98213776296|-102.98213776296||-102.98213776296|-103.66293089859|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822||-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-104.48425261822|-105.60582995246|-105.74012284621|-108.07268224898|-108.07268224898|-108.07268224898
02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2642397768086|3.260544261092|3.2439906446613|3.2439906446613|3.2439906446613|3.2427673834869|3.2364082091725|3.2332313451144|3.231923716264|3.2304707953191|3.223856443482|3.2203960488431|3.218773386014|3.216970427315|3.20996714464|3.2060746046257|3.2039717802684|3.2016353087602|3.1965391720863|3.187821410931||3.1848015639923|3.1764461832734|3.1710513120991|3.1672792308973|3.1630880295619|3.1584311391893|3.1532568165531|3.1475075691795|3.1361195213106|3.1273550199697||3.1148389100178|3.1142455382533|3.1142455382533|3.1030505943505|3.0928339878948|3.0814822029439|3.0638691133225|3.0531878941549|3.0463198680893|3.0247998523729|3.0147775994425|2.9947528824415|2.9625032064215|2.9344480034263|2.9193866514001|2.8937629354038|2.8902921160104||2.3851331444471|2.3851331444471|2.3851331444471|2.3851331444471|2.3851331444471|2.3851331444471|2.3018649559084|2.3018649559084|2.3018649559084|2.284205567049|2.1310617782529|1.98423519155|1.9415823817017|1.9415823817017|1.9415823817017|1.9415823817017|1.9415823817017|-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.2737760727237||-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.2737760727237|-2.3116956225844|-2.3678459272232|-2.3678459272232|-2.4032509443325|-2.45519576245|-2.45519576245|-2.45519576245|-2.45519576245|-2.45519576245|-2.45519576245|-2.45519576245|-2.45519576245|-2.45519576245|-2.45519576245|-2.45519576245|-2.4650730576058|-2.470925684984|-2.4769119512323|-2.4801615863319|-2.4801615863319|-2.4801615863319
02427|945068|/equities/urban-edge-properties|R2000VALUE|19.707449535693|19.707449535693|19.707449535693|19.707449535693||19.707449535693|19.707449535693|19.707449535693|19.707449535693|19.70333199953|19.70333199953|19.384814108466|18.826182512282|18.545759046341|-19.638685489876|-19.638685489876|-19.638685489876|-19.638685489876|-19.638685489876|-19.638685489876|-19.638685489876|-19.638685489876|-19.638685489876|-19.638685489876||-19.638685489876|-19.638685489876|-19.638685489876|-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212||-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212||-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212||-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212|-19.735738394212|-19.925266183693|-20.060696034503|-20.060696034503|-20.060696034503|-20.060696034503|-20.060696034503|-20.060696034503|-20.060696034503|-20.17240245787|-20.17240245787|-20.17240245787|-20.43767005037|-20.872133054455|19.423137093496|19.423137093496|19.423137093496|19.372375065432|19.21932082307|19.21932082307|-20.289229028513|-20.289229028513|-20.289229028513|-20.289229028513|-20.289229028513|-20.289229028513|-20.289229028513|-20.489142224843|-20.570158849883|-20.575176330328|-20.805194744269|-21.041050470317|-21.099864851344|-21.099864851344|-21.099864851344|-21.099864851344|-21.099864851344|-21.099864851344|-21.134294071582|-21.219771322042|20.037283517704|20.037283517704|20.037283517704|20.037283517704|20.037283517704|20.037283517704|20.037283517704|20.037283517704|20.011981966083|19.9632202134|19.9632202134|19.9632202134|19.9632202134|19.676355360335|19.4189027514|19.4189027514||19.4189027514|19.4189027514|19.4189027514|19.4189027514|19.4189027514|19.124337695919|18.970415484859|18.970415484859|18.968649228822|18.968649228822|18.968649228822|18.968649228822|18.968649228822|18.968649228822|18.968649228822|18.968649228822|18.968649228822|18.968649228822|18.968649228822|18.968649228822|18.968649228822|18.968649228822|18.968649228822|18.702387951492|18.697417674731|18.697417674731|18.697417674731|18.611576012186|18.478139271793|18.273766374651|18.041129695115|17.998032899628|17.986480389|17.986480389|17.986480389|17.986480389|17.986480389|17.986480389|17.986480389|17.986480389||17.986480389|17.986480389|17.986480389|17.986480389|17.986480389|17.986480389|17.986480389|17.986480389|17.986480389|17.986480389||17.986480389|17.986480389|17.986480389|17.986480389|17.986480389|17.986480389|17.986480389|17.692479197582|-18.781482032605|-18.781482032605|-18.781482032605|-18.781482032605|-18.781482032605|-18.781482032605|-18.781482032605|-18.781482032605|-18.781482032605||-18.781482032605|17.649191809941|17.649191809941|17.649191809941|17.649191809941|17.649191809941|17.649191809941|17.649191809941|17.649191809941|17.649191809941|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865||-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-18.778852776865|-19.184836524703|-19.80670147173|-19.80670147173|-19.80670147173|-19.80670147173|-19.80670147173|-19.80670147173|-19.80670147173|-19.80670147173|-19.80670147173|-19.80670147173|-19.80670147173|-19.80670147173|-19.80670147173|-19.80670147173|-19.80670147173|-20.222445808432|-20.467716255212|-20.896351750719|19.528383314258|19.528383314258|19.528383314258
02428|17071|/equities/renasant-corp|R2000VALUE|38.08836705963|38.08836705963|38.08836705963|38.08836705963||38.08836705963|38.08836705963|38.08836705963|38.08836705963|38.08836705963|38.08836705963|37.276519328138|36.033077166898|35.407815591504|35.407815591504|35.407815591504|35.407815591504|35.407815591504|35.407815591504|35.407815591504|35.407815591504|35.407815591504|35.174683079277|35.174683079277||35.174683079277|35.174683079277|35.174683079277|35.174683079277|35.174683079277|35.174683079277|35.174683079277|35.174683079277|35.174683079277|35.174683079277|35.174683079277||35.174683079277|35.174683079277|35.174683079277|35.174683079277||35.174683079277|35.174683079277|35.174683079277|35.174683079277|35.174683079277|35.174683079277|35.076211204689|35.076211204689|34.798565801163|34.771185062747|34.1881229264|34.1881229264|34.1881229264|33.87152649103|33.677809356964|-35.96665836649|-35.96665836649|-35.96665836649|-35.96665836649||-35.96665836649|-35.96665836649|-35.96665836649|-35.96665836649|-35.96665836649|-35.96665836649|-35.977674657292|-36.176184056236|-36.176184056236|-36.176184056236|-36.176184056236|-36.176184056236|-36.176184056236|-36.176184056236|-36.176184056236|-36.176184056236|-36.176184056236|-36.176184056236|-36.768274702444|-37.334575030745|-37.334575030745|-37.334575030745|-37.334575030745|-37.334575030745|-37.334575030745|-37.334575030745|-37.334575030745|-37.334575030745|-37.334575030745|-37.806054147474|-37.806054147474|-37.806054147474|-37.806054147474|-38.408669825387|-38.680746259503|-38.880638389439|-38.880638389439|-38.880638389439|-38.880638389439|-38.880638389439|-38.978208626476|-39.301344011853|-39.737327044352|-39.761083724009|-39.761083724009|-40.02064718351|37.353603397846|37.353603397846|37.353603397846|37.353603397846|37.353603397846|37.353603397846|37.353603397846|37.353603397846|37.353603397846|37.353603397846|37.353603397846|37.353603397846|37.353603397846|37.190670687887|37.017714563979|37.017714563979||37.017714563979|37.017714563979|36.786905783165|36.639895458738|36.514885818208|35.601815024178|35.236495769301|35.236495769301|35.236495769301|35.236495769301|35.236495769301|35.116476256513|35.116476256513|-38.140154088398|-38.140154088398|-38.342236141722|-38.342236141722|-38.342236141722|-38.342236141722|-38.342236141722|-38.351093932833|-38.926396958725|-38.926396958725|-38.926396958725|-38.926396958725|-38.926396958725|-39.141272033471|36.534166042669|36.534166042669|36.534166042669|36.534166042669|36.534166042669|36.534166042669|36.534166042669|36.534166042669|36.108014062431|36.108014062431|35.816622552416|35.816622552416|35.816622552416||35.816622552416|35.056802547797|34.204224044332|34.170215900306|34.170215900306|34.170215900306|34.170215900306|34.170215900306|34.170215900306|34.170215900306||34.170215900306|34.170215900306|34.170215900306|34.170215900306|34.170215900306|34.170215900306|34.170215900306|33.984714410442|33.411615560348|33.411615560348|33.411615560348|33.411615560348|33.411615560348|33.411615560348|33.411615560348|33.411615560348|33.411615560348||33.411615560348|33.411615560348|33.411615560348|33.411615560348|33.170234559857|33.170234559857|33.132515243781|33.013661812954|32.957125186052|32.691804778936|30.934228990213|30.540531897694|30.079593322446|30.079593322446|30.079593322446|29.557328168739|28.769253457243|28.471794285223|28.471794285223|28.201994858236|27.887215360503|27.368574496221|-31.763643171954|-31.763643171954|-31.763643171954||-32.383492896478|-32.568880449313|-32.910345979407|-32.910345979407|-32.957697558998|-32.957697558998|-32.957697558998|-32.957697558998|-32.957697558998|-32.957697558998|-35.190329843759|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.338027387368|-36.727810759795|-37.329393522549|-37.329393522549
02429|39297|/equities/two-harbors-investment-corp|R2000VALUE|-12.764929264848|-12.920754876473|-13.086208365802|-13.086208365802||-13.086208365802|-13.086208365802|-13.086208365802|-13.086208365802|-13.086208365802|-13.839120041931|-13.945519131893|-13.945519131893|-14.061412156946|-14.061412156946|-14.090735662123|12.107393756153|12.107393756153|12.004733971916|12.004733971916|12.004733971916|12.004733971916|12.004733971916|12.004733971916||12.004733971916|11.438871308789|11.064857293749|10.960674764474|10.815194502759|10.541326990049|-11.072787200375|-11.072787200375|-11.072787200375|-11.072787200375|-11.311869911406||-11.311869911406|-11.353299940133|-11.575488501681|10.71153539756||10.71153539756|10.71153539756|10.71153539756|10.68281707873|10.550630252782|10.337922380173|9.7166306962411|9.7166306962411|9.7166306962411|9.7166306962411|9.7166306962411|9.7166306962411|9.7166306962411|9.7166306962411|9.6334786403886|9.592927668737|9.592927668737|9.592927668737|9.592927668737||9.5646422419797|9.3312685262109|-10.037503670934|-10.037503670934|-10.037503670934|-10.037503670934|-10.037503670934|-10.155469487336|-10.155469487336|-10.171281140021|-10.171281140021|-10.171281140021|-10.171281140021|-10.171281140021|-10.171281140021|-10.171281140021|-10.171281140021|-10.171281140021|-10.171281140021|-10.171281140021|-10.187324197624|-10.187324197624|-10.187324197624|-10.187324197624|-10.187324197624|-10.187324197624|-10.187324197624|-10.187324197624|-10.187324197624|-10.272730355234|-10.272730355234|-10.272730355234|-10.272730355234|-10.272730355234|-10.272730355234|-10.272730355234|-10.272730355234|-10.294228041713|-10.294228041713|-10.294228041713|-10.294228041713|-10.294228041713|-10.294228041713|-10.319787959189|-10.319787959189|-10.350319469341|-10.381598428895|-10.381598428895|9.7379529412254|9.7379529412254|9.7379529412254|9.7379529412254|9.7379529412254|9.7379529412254|9.7379529412254|9.7379529412254|9.7379529412254|9.7379529412254|9.7379529412254|9.5883922505891|-10.294598276952|-10.294598276952||-10.294598276952|-10.294598276952|-10.294598276952|-10.294598276952|-10.294598276952|-10.294598276952|-10.294598276952|-10.428195770198|-10.428195770198|-10.428195770198|-10.428195770198|-10.428195770198|-10.428195770198|-10.428195770198|-10.428195770198|-10.464892505516|-10.464892505516|-10.464892505516|-10.464892505516|-10.464892505516|-10.464892505516|-10.549324855661|-10.62950240181|-10.62950240181|-10.62950240181|-10.62950240181|-10.62950240181|-10.62950240181|-10.62950240181|-10.62950240181|-10.666669432832|-10.786751708514|-10.786751708514|-10.845280021569|-10.962256054239|-11.07472875842|-11.194202104864|-11.194202104864|-11.194202104864|-11.194202104864||-11.194202104864|-11.194202104864|-11.194202104864|-11.194202104864|-11.194202104864|-11.194202104864|-11.194202104864|-11.194202104864|-11.194202104864|-11.370286950593||-11.370286950593|-11.370286950593|-11.370286950593|-11.370286950593|-11.370286950593|-11.370286950593|-11.370286950593|-11.370286950593|-11.370286950593|-11.370286950593|-11.370286950593|-11.370286950593|-11.370286950593|-11.744524436003|-11.812323585958|-11.812323585958|-11.812323585958||-11.992532217735|11.19596895343|11.19596895343|11.19596895343|11.19596895343|11.19596895343|11.118521310289|11.056014103899|11.056014103899|10.954182460584|10.773535651937|10.742728185886|10.742728185886|10.742728185886|10.742728185886|10.742728185886|10.742728185886|10.742728185886|10.742728185886|-12.270910421766|-12.270910421766|-12.270910421766|-12.270910421766|-12.270910421766|-12.270910421766||-12.475278785526|-12.475278785526|-12.475278785526|-12.475278785526|-12.475278785526|-12.623060235637|-12.623060235637|-12.67312257517|-12.75569113348|-13.019101710828|-13.816501877608|-13.965896259747|-14.104608154839|-14.104608154839|-14.11850886935|-14.196504052701|-14.196504052701|-14.250384800695|-14.250384800695|-14.250384800695|-14.250384800695|-14.250384800695|-14.250384800695|-14.250384800695|-14.250384800695|-14.250384800695|-14.250384800695|-14.512481301166|13.48854164094|13.48854164094|13.48854164094
02430|20143|/equities/mfa-financial-inc|R2000VALUE|9.4863623353064|9.4863623353064|9.4863623353064|9.4863623353064||9.4863623353064|9.4863623353064|9.4863623353064|9.4863623353064|9.4863623353064|9.4863623353064|9.4863623353064|9.4863623353064|9.4863623353064|9.4863623353064|9.4863623353064|9.4863623353064|9.4402692287299|9.3685865542994|9.3685865542994|9.3685865542994|9.3685865542994|9.3500399337855|9.3500399337855||9.3500399337855|9.2458776618206|-9.8376732429615|-9.8376732429615|-9.8376732429615|-9.8376732429615|-9.8376732429615|-9.8376732429615|-9.8376732429615|-9.8376732429615|-9.8376732429615||-9.8376732429615|9.351727114384|9.351727114384|9.351727114384||9.351727114384|9.351727114384|9.351727114384|9.3103075670585|9.3088968779626|9.1939287283152|9.1939287283152|9.1939287283152|9.1939287283152|9.1885319924056|9.1225356763932|9.1136464665909|9.1136464665909|9.1136464665909|9.0744288725217|9.0744288725217|9.0744288725217|9.0744288725217|9.0744288725217||9.019959904812|8.783589020992|-9.4381368345217|-9.4381368345217|-9.4381368345217|-9.4381368345217|-9.4381368345217|-9.4381368345217|-9.4381368345217|-9.4381368345217|-9.4381368345217|-9.4381368345217|-9.4381368345217|-9.4381368345217|-9.4381368345217|-9.4381368345217|-9.4381368345217|-9.4381368345217|-9.4381368345217|-9.445707394701|-9.5553178046733|-9.5553178046733|-9.5801764207553|-9.5801764207553|-9.5801764207553|-9.5801764207553|-9.5801764207553|-9.5801764207553|-9.5801764207553|-9.5801764207553|-9.5801764207553|-9.5801764207553|-9.5801764207553|-9.5801764207553|-9.5801764207553|-9.5801764207553|-9.5801764207553|-9.7201952092593|-9.7744425511317|-9.7744425511317|-9.7744425511317|-9.7744425511317|-10.105563929341|-10.164277026677|-10.185641074207|-10.231545686752|-10.233945369754|-10.362538454836|-10.362538454836|-10.362538454836|9.8320906723948|9.8320906723948|9.8320906723948|9.8320906723948|9.8320906723948|9.8320906723948|9.8320906723948|9.8320906723948|9.8320906723948|9.6914899178579|9.5761866355077|9.5761866355077||9.5761866355077|9.5039621900795|9.5039621900795|9.4882911654841|9.4511066512412|9.3029186014937|9.2765969823671|9.2765969823671|9.1463888824821|9.1463888824821|9.1463888824821|9.0645981564389|9.0456652921953|-9.6276956586598|-9.6276956586598|-9.6276956586598|-9.6276956586598|-9.6276956586598|-9.6276956586598|-9.6276956586598|-9.6276956586598|-9.6752729977235|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448||9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448||9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448||9.1622673307448|9.1622673307448|9.1622673307448|9.1622673307448|9.1285085485048|9.1285085485048|8.9701279452433|8.9701279452433|8.9701279452433|8.9701279452433|8.9701279452433|8.9701279452433|8.9701279452433|8.9701279452433|8.9701279452433|8.9423641949881|8.8154041270403|8.7508077479179|8.7508077479179|8.5514536275659|-9.6754322949949|-9.6754322949949|-9.6754322949949|-9.6754322949949|-9.6754322949949||-9.6754322949949|-9.6754322949949|-9.6754322949949|-9.6754322949949|-9.6754322949949|-10.003010613315|-10.003010613315|-10.003010613315|-10.295123266504|-10.59582606877|-10.873917808412|-10.91181057258|-10.91181057258|-10.91181057258|10.314162851289|10.314162851289|10.314162851289|10.314162851289|10.314162851289|10.314162851289|10.314162851289|10.262958607095|10.24217603937|10.157682904935|10.157682904935|10.157682904935|10.157682904935|10.157682904935|10.157682904935|10.15023445493|10.15023445493
02431|39312|/equities/realogy-holdings|R2000VALUE||||||||||||||||||||||||||||||||15.119666861276|15.119666861276|13.06867912826|13.06867912826|13.06867912826||13.06867912826|13.06867912826|13.06867912826|13.06867912826||13.06867912826|13.06867912826|13.06867912826|13.06867912826|13.06867912826|13.06867912826|13.06867912826|13.06867912826|13.06867912826|12.825754786167|12.713456708754|12.713456708754|12.713456708754|12.627976911732|12.627976911732|12.627976911732|12.627976911732|12.627976911732|12.627976911732||12.627976911732|12.627976911732|12.135529961264|11.106978825466|11.106978825466|11.106978825466|10.945446949316|10.945446949316|10.945446949316|10.945446949316|10.884385564937|10.441261957105|9.95751370105|9.8031029425635|9.8031029425635|9.5578919210449|9.3462155114939|-10.891442233226|-10.891442233226|-10.891442233226|-10.891442233226|-10.891442233226|-10.891442233226|-10.891442233226|-10.891442233226|-10.891442233226|-10.891442233226|-10.891442233226|-10.891442233226|-10.891442233226|-10.891442233226|-10.891442233226|-10.891442233226|9.3488157447558|9.3488157447558|9.3488157447558|9.3488157447558|9.3488157447558|9.3488157447558|9.3488157447558|9.3488157447558|9.3488157447558|9.3488157447558|9.3488157447558|9.3488157447558|9.3488157447558|9.3488157447558|9.3488157447558|6.2057756718595|6.2057756718595|6.2057756718595|6.1970537308067|6.1970537308067|5.8292264014714|5.5893069642132|5.5893069642132|5.5893069642132|5.5893069642132|5.5031634323405|5.4217549644912|5.4217549644912|5.4217549644912||5.4217549644912|5.4217549644912|5.4217549644912|5.2769498386873|4.9813330216423|4.7830169295451|4.7830169295451|4.7830169295451|4.7830169295451|4.7830169295451|4.7830169295451|4.750018686628|4.6397430042157|4.3249923763153|4.2032023334368|4.1540138085533|4.1475154911863|4.1220734962957|4.1220734962957|4.1220734962957|4.1220734962957|4.1220734962957|4.1220734962957|4.1220734962957|4.1220734962957|4.0368140814649|4.0368140814649|4.0001933969775|3.8377150868618|3.6316278880661|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051||-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.1255245348051|-4.2361413574311||-4.2361413574311|3.5827577673245|3.5827577673245|3.5245773952743|3.5245773952743|3.4653636660334|3.3307175300441|3.3307175300441|3.2351860891803|3.1781937902756|3.1781937902756|3.1781937902756|3.1781937902756|3.1781937902756|3.1781937902756|3.1781937902756|3.1781937902756||3.1781937902756|3.1781937902756|3.1781937902756|3.1781937902756|3.1781937902756|3.1781937902756|3.174106684185|3.174106684185|3.174106684185|3.1553962792036|3.1123433979431|3.1123433979431|3.1123433979431|3.1123433979431|3.1123433979431|3.1123433979431|2.8781593146235|-3.5513384958755|-3.5513384958755|-3.5513384958755|-3.5513384958755|-3.5513384958755|-3.5513384958755|-3.5513384958755|-3.5728761377876||-3.6948623461795|-3.8101248524004|-3.8481180859429|-3.8481180859429|-3.8481180859429|-3.8481180859429|-3.8481180859429|-3.8481180859429|-3.8481180859429|3.2058139481265|3.2058139481265|3.2058139481265|3.2058139481265|3.2058139481265|3.2058139481265|3.2058139481265|3.2058139481265|3.2058139481265|3.2058139481265|3.2058139481265|3.2058139481265|3.1819496286738|3.1819496286738|3.1819496286738|3.1819496286738|3.1819496286738|3.1819496286738|3.1819496286738|3.1819496286738|3.1819496286738|3.1819496286738
02432|1171969|/equities/coursera|R2000VALUE|-6.7451853568385|-6.7451853568385|-6.7451853568385|-6.7451853568385||-6.7451853568385|-6.7451853568385|-6.7451853568385|-6.7451853568385|-6.7451853568385|-6.7884805565276|-6.7884805565276|-6.7884805565276|-6.8181969511709|-6.8181969511709|-6.8181969511709|-6.8285521520731|-7.0143854281486|-7.0143854281486|-7.1784313005786|-7.1784313005786|-7.1784313005786|-7.1784313005786|-7.1784313005786||-7.3415903032467|-7.5490213103556|-7.5490213103556|-7.9413791704469|-7.9567760653658|-7.9567760653658|-7.9567760653658|-7.9567760653658|-7.9567760653658|-7.9567760653658|-8.1280845478026||-8.2456497698854|-8.2962773144058|-8.4608636763153|-8.4993377912262||-8.4993377912262|-8.606208905933|-8.6698781589759|-8.6698781589759|-8.6698781589759|-8.6698781589759|-8.6698781589759|-8.744901710068|-8.744901710068|-8.744901710068|-8.744901710068|-8.744901710068|-8.744901710068|-8.744901710068|-8.744901710068|-8.744901710068|-8.744901710068|-8.744901710068|-8.744901710068||-8.7926184130099|-8.7991094801588|-8.9381438067405|-8.9844061272194|-8.9844061272194|-9.0915623656963|-9.0952842919493|-9.0952842919493|-9.0952842919493|-9.0952842919493|-9.0952842919493|-9.0952842919493|-9.0952842919493|-9.0952842919493|-9.0952842919493|-9.279482758538|-9.3599813917126|-9.6538681960597|-9.6773532205704|-9.7731706625756|-10.174633609646|-10.494870569301|-10.694023028559|-10.967803362947|-11.225754382905|-11.225754382905|-11.225754382905|-11.225754382905|-11.225754382905|-11.403828989181|-11.403828989181|-11.403828989181|-11.403828989181|-11.493142590162|-11.507055052559|-11.507055052559|-11.645271787424|-12.122393407668|-12.122393407668|-12.208380180927|-12.208380180927|-12.208380180927|-12.208380180927|-12.208380180927|-12.208380180927|-12.208380180927|-12.208380180927|-12.208380180927|-12.208380180927|-12.208380180927|-12.208380180927|-12.208380180927|-12.208380180927|-12.208380180927|-12.208380180927|-12.287803480564|-12.287803480564|-12.287803480564|-12.287803480564|-12.287803480564|-12.326498691173|-12.373150921429||-12.373150921429|-12.373150921429|-12.373150921429|-12.399056488236|-12.46506304869|-12.547145279947|-12.547145279947|-12.744156211287|11.394232100723|11.394232100723|11.394232100723|11.394232100723|11.394232100723|11.394232100723|11.394232100723|11.394232100723|11.394232100723|11.394232100723|11.394232100723|11.394232100723|11.394232100723|11.394232100723|11.394232100723|11.394232100723|11.394232100723|10.529701889088|8.1713355785503|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056||-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056|-9.0371446841056||-9.0371446841056|-9.0371446841056|-9.1421052342317|-9.2026166789688|8.4583900198092|8.4583900198092|8.4583900198092|8.4583900198092|8.4583900198092|8.4583900198092|8.4583900198092|8.2832108321841|8.1870565219092|8.1870565219092|8.1870565219092|8.1292671208225|8.1292671208225||8.1292671208225|8.1292671208225|8.1292671208225|8.1292671208225|8.1292671208225|8.1292671208225|8.1292671208225|8.1292671208225|8.1292671208225|8.1292671208225|8.0072078180139|7.946992286027|7.7651246211932|7.618215841497|7.5232958732325|7.5067172512168|7.2941303236345|7.2607006478155|7.2278638785219|7.2278638785219|7.2278638785219|6.6945709591813|6.6181341151073|6.2034825991342|6.1637439696815||6.1637439696815|5.9872154890195|5.8630172873753|5.7281302771323|5.4707559834314|5.4002843444427|5.3897604219207|-6.9544129539407|-6.9544129539407|-6.9544129539407|-7.2640699996856|-7.4682653733128|-7.4682653733128|-7.4759004720972|-7.6759780655223|-7.7571980434345|-7.8285366320551|-7.8285366320551|-7.8285366320551|-7.8285366320551|-7.8285366320551|-7.8285366320551|-7.8285366320551|-7.8285366320551|-7.8285366320551|-7.8285366320551|-8.0269850386448|-8.0551666994237|-8.0551666994237|-8.3801852618481|-8.7004839750159
02433|20755|/equities/gray-television-inc|R2000VALUE|4.1736857054646|4.1736857054646|4.1565120350449|4.0803450077765||4.0803450077765|4.0803450077765|4.0803450077765|4.0617722372207|-4.8499593942453|-4.8499593942453|-4.8499593942453|-4.8499593942453|-4.8499593942453|-4.8499593942453|-4.8499593942453|-4.8499593942453|-4.8499593942453|-4.8499593942453|-4.8499593942453|-4.8499593942453|-4.8499593942453|-4.8499593942453|-4.8499593942453||-4.8499593942453|-4.8499593942453|-4.8499593942453|-4.9174549545502|-4.9282833432329|-5.0505924329904|-5.0564917840061|-5.2183242415385|4.6918468545878|4.6918468545878|4.6918468545878||4.6918468545878|4.6918468545878|4.6918468545878|4.6918468545878||4.6918468545878|4.6918468545878|4.6918468545878|4.6918468545878|4.6918468545878|4.6918468545878|4.6918468545878|4.6918468545878|4.6918468545878|4.6617798088882|4.4235107102762|4.2216787248596|4.2106168608342|4.2106168608342|4.2106168608342|4.2106168608342|4.2106168608342|4.2106168608342|4.2106168608342||4.2106168608342|4.2106168608342|4.2106168608342|4.2106168608342|4.2106168608342|4.2106168608342|4.2106168608342|4.2106168608342|4.2106168608342|4.2106168608342|4.2106168608342|4.2106168608342|-5.0568430745465|-5.0568430745465|-5.0568430745465|-5.0568430745465|-5.0798256224904|-5.0918085336409|-5.0918085336409|-5.0918085336409|-5.0918085336409|-5.1770093970522|-5.3950107156154|-5.4292485432165|-5.4292485432165|-5.4292485432165|-5.4292485432165|-5.4292485432165|-5.4292485432165|-5.4719984483208|-5.5117261909513|-5.5117261909513|-5.5308069943354|-5.6853410401791|-5.9214901569651|-6.1502667139158|5.3703677589679|5.3703677589679|5.3703677589679|5.3703677589679|5.3703677589679|5.3703677589679|5.3703677589679|5.3703677589679|5.3703677589679|5.3703677589679|5.3703677589679|5.3703677589679|5.3703677589679|5.3703677589679|5.3703677589679|5.3703677589679|5.3703677589679|5.3703677589679|5.3703677589679|5.3703677589679|5.3703677589679|5.3703677589679|5.3703677589679|5.2544416078943|5.2544416078943|5.2544416078943||5.2544416078943|5.2509793847819|5.2485882275656|5.158515002259|5.1002386962135|5.0372098987588|4.88640093101|4.88640093101|4.88640093101|4.88640093101|4.88640093101|4.7490568612784|4.6139518921872|4.2677245079699|3.9699989877478|-4.8217289875537|-5.0430323228339|-5.2134087585427|-5.2134087585427|-5.2134087585427|-5.2257319846658|-5.4134410927592|-5.540001241134|-5.5788901026232|4.7860324218025|4.7860324218025|4.7860324218025|4.7860324218025|4.7860324218025|4.7860324218025|4.7860324218025|4.7860324218025|4.7860324218025|4.7860324218025|4.7860324218025|4.7860324218025|4.7860324218025|4.6880193368318|4.3164771017898|4.3144776832749||4.3144776832749|4.1510864906499|4.0134292104718|3.9922763706721|3.9922763706721|3.9922763706721|3.8511404065597|3.7784889835238|3.7244322717322|-4.3073313978184||-4.3073313978184|-4.3073313978184|-4.3073313978184|-4.3073313978184|-4.3073313978184|-4.3073313978184|-4.3073313978184|-4.3073313978184|-4.3073313978184|-4.3073313978184|-4.4800104591025|-4.4800104591025|-4.4800104591025|-4.4800104591025|-4.4800104591025|-4.4800104591025|-4.4800104591025||-4.4800104591025|-4.5036227540587|3.826800268926|3.826800268926|3.826800268926|3.826800268926|3.826800268926|3.826800268926|3.826800268926|3.7372781104929|3.4925310685775|3.4705901758032|3.137703962306|3.137703962306|3.1188376956293|-3.933483179078|-3.933483179078|-3.9410923671563|-3.9665694537647|-3.9665694537647|-3.9665694537647|-3.9665694537647|-3.9665694537647|-3.9665694537647|-3.9809328651966||-4.1165365881988|-4.1822627857072|-4.2589029686035|-4.2743556298814|-4.2743556298814|-4.4208649589312|-4.4208649589312|-4.4208649589312|-4.4501275832666|-4.5590307111225|-4.8878120045619|-5.0794931612492|-5.0794931612492|-5.0794931612492|-5.1205478997231|4.321605315071|4.321605315071|4.321605315071|4.321605315071|4.321605315071|4.321605315071|4.1815058547719|3.9861175835644|3.7218471964768|3.5022413687101|3.4697126764049|3.4490522549428|3.4490522549428|3.4490522549428|3.4490522549428|3.4490522549428
02434|17386|/equities/trustmark-corp|R2000VALUE|41.573661314165|41.573661314165|41.573661314165|41.564348735981||41.502690082727|41.502690082727|41.502690082727|41.502690082727|41.502690082727|41.047433806722|40.694424089169|40.694424089169|39.835470871104|39.786294191581|39.786294191581|39.786294191581|39.786294191581|39.786294191581|39.786294191581|39.786294191581|39.786294191581|38.883348908139|38.830493673514||38.830493673514|38.320548941505|38.262961362357|38.262961362357|38.262961362357|38.262961362357|38.262961362357|38.262961362357|38.262961362357|38.262961362357|38.262961362357||38.262961362357|38.262961362357|38.262961362357|38.262961362357||38.262961362357|38.262961362357|38.262961362357|38.115878321206|38.115878321206|37.878199711415|37.623887528945|37.577874384511|37.285416296443|37.27990646199|36.274036906115|-39.815335204073|-39.815335204073|-39.815335204073|-39.815335204073|-39.815335204073|-39.815335204073|-39.815335204073|-39.815335204073||-39.815335204073|-39.815335204073|-39.815335204073|-39.815335204073|-39.815335204073|-39.815335204073|-39.815335204073|-39.815335204073|-39.815335204073|-39.815335204073|-39.815335204073|-39.815335204073|-39.815335204073|-39.815335204073|-39.815335204073|-39.815335204073|-39.815335204073|-39.815335204073|-39.901761719329|-40.605064454756|-40.605064454756|-40.605064454756|-40.605064454756|-40.605064454756|-40.605064454756|-40.605064454756|-40.605064454756|-40.605064454756|-40.605064454756|-40.75077909379|-40.75077909379|-40.75077909379|-40.75077909379|-41.196751090177|38.401552281691|38.401552281691|38.401552281691|38.401552281691|38.401552281691|38.401552281691|38.401552281691|38.401552281691|38.401552281691|38.401552281691|38.401552281691|38.401552281691|38.401552281691|38.401552281691|38.401552281691|38.401552281691|38.401552281691|38.401552281691|38.401552281691|38.401552281691|38.401552281691|38.401552281691|38.401552281691|38.401552281691|38.401552281691|38.401552281691|38.401552281691|38.401552281691||38.401552281691|38.401552281691|38.366170549738|38.04852342644|37.922249370578|37.065831879513|36.470038244133|36.470038244133|36.470038244133|36.470038244133|36.470038244133|36.469487955178|36.361932544802|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|36.016579981983|35.774535678426|35.590871729895|35.529859240899||35.157341303703|34.57171976404|34.57171976404|34.482742334258|34.443603966911|33.812892143682|-35.918621223425|-35.918621223425|-35.918621223425|-35.918621223425||-35.918621223425|-35.934578119886|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943||33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|33.762228457943|32.426344625172|32.207605724|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774||-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.193430809774|-35.738256141651|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.112942180491|-36.786880132729|-37.599744186939|-37.599744186939
02435|102910|/equities/caretrust-inc|R2000VALUE|38.025203328292|38.025203328292|38.025203328292|38.025203328292||37.279414712843|37.279414712843|36.346571564075|36.175187274912|36.175187274912|36.175187274912|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645||35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645||35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.854431367645|35.216033962843|35.155209391692|35.155209391692|35.155209391692||34.957455574781|34.493254492633|34.493254492633|34.493254492633|34.493254492633|34.493254492633|34.493254492633|33.977680288226|33.977680288226|33.977680288226|33.977680288226|33.977680288226|33.860199701423|33.248969028254|33.248969028254|33.248969028254|33.248969028254|33.248969028254|33.248969028254|33.248969028254|33.248969028254|33.248969028254|33.248969028254|33.089105664463|33.089105664463|33.089105664463|33.089105664463|33.089105664463|-34.873223133055|-34.873223133055|-34.873223133055|-34.873223133055|-35.055805439383|-35.332416157624|33.56733601636|33.56733601636|33.56733601636|33.56733601636|33.56733601636|33.137667562273|33.137667562273|33.137667562273|33.137667562273|33.137667562273|32.875764800156|32.875764800156|32.875764800156|32.875764800156|32.875764800156|32.865692137458|32.865692137458|32.865692137458|32.865692137458|32.865692137458|32.865692137458|32.865692137458|32.865692137458|32.865692137458|32.865692137458|32.865692137458|32.865692137458|32.865692137458||32.865692137458|32.865692137458|32.865692137458|32.82949964464|32.82949964464|32.82949964464|32.716113428941|32.447901995834|31.884891386226|31.868661256724|31.868661256724|31.620179860783|31.249084228892|31.249084228892|31.249084228892|31.249084228892|31.249084228892|31.249084228892|31.182872713295|30.79485759546|30.314842857803|30.047047577396|30.038942083269|29.823706228192|29.823706228192|29.823706228192|29.823706228192|29.594520116293|29.594520116293|29.594520116293|29.594520116293|29.594520116293|29.594520116293|29.594520116293|29.594520116293|29.587107241867|29.587107241867|29.587107241867|29.587107241867|29.587107241867||29.383452270558|28.902170232193|28.822411487783|28.784580899714|28.784580899714|28.756201215848|28.696482901054|28.696482901054|28.472203842222|27.948004103832||27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.767426816539||27.767426816539|27.767426816539|27.767426816539|27.767426816539|27.531585313563|27.35784255979|27.35784255979|27.35784255979|27.35784255979|27.35784255979|27.35784255979|27.35784255979|27.35784255979|27.323304348777|27.323304348777|27.323304348777|27.323304348777|27.323304348777|-29.259097446799|-29.259097446799|-29.259097446799|-29.259097446799|-29.259097446799|-29.259097446799|-29.259097446799||-29.259097446799|-29.259097446799|-29.259097446799|-29.259097446799|-29.259097446799|-29.259097446799|-29.259097446799|-29.259097446799|-29.456219635407|27.283186605928|27.283186605928|27.276105149147|27.276105149147|27.276105149147|27.276105149147|27.276105149147|27.276105149147|27.276105149147|27.276105149147|27.216488052736|27.216488052736|27.046404492867|27.046404492867|26.542116416839|25.980128779838|25.734588321524|24.637821293697|-26.921056060838|-26.921056060838|-26.921056060838|-26.921056060838
02436|20909|/equities/barnes-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02437|32324|/equities/world-fuel-services|R2000VALUE|-28.183079591796|-28.183079591796|-28.183079591796|-28.183079591796||-28.183079591796|-28.183079591796|-28.183079591796|-28.183079591796|-28.183079591796|-28.183079591796|-28.183079591796|-28.183079591796|-28.183079591796|-28.183079591796|-28.183079591796|-28.183079591796|-28.183079591796|25.768871742265|25.768871742265|25.768871742265|25.768871742265|25.768871742265|25.768871742265||25.768871742265|25.768871742265|25.70596891617|25.67158260583|25.427891839866|25.320713163883|24.970514007708|24.683348333726|24.046775566086|23.468084373457|-24.812574605692||-24.812574605692|-24.812574605692|-24.812574605692|-24.812574605692|-24.940638467723|-24.946899698907|-24.946899698907|-25.039349713844|-25.039349713844|-25.039349713844|-25.039349713844|-25.039349713844|-25.039349713844|-25.039349713844|-25.039349713844|-25.039349713844|-25.039349713844|-25.039349713844|-25.039349713844|-25.039349713844|-25.039349713844|-25.039349713844|-25.257609860678|-25.338441166113||-25.338441166113|-25.338441166113|-25.338441166113|-25.338441166113|-25.338441166113|-25.669379323534|-26.047366453334|-26.166595657642|-26.166595657642|-26.166595657642|-26.166595657642|-27.083718096741|24.880471734072|24.880471734072|24.880471734072|24.880471734072|24.880471734072|24.880471734072|24.880471734072|24.880471734072|24.880471734072|24.880471734072|24.880471734072|24.34552481866|-26.502314528661|-26.502314528661|-26.502314528661|-26.502314528661|-26.502314528661|-26.502314528661|-26.616681987355|-26.616681987355|-26.616681987355|-26.616681987355|-27.009924074357|-27.074359518891|-27.102264940673|-27.102264940673|-27.102264940673|-27.102264940673|-27.102264940673|-27.102264940673|-27.102264940673|-27.102264940673|-27.102264940673|-27.102264940673|-27.102264940673|-27.102264940673|-27.102264940673|-27.102264940673|-27.102264940673|-27.102264940673|-27.102264940673|-27.377050145246|-27.377050145246|-27.377050145246|25.684269633855|25.684269633855|25.684269633855|25.684269633855|25.684269633855|25.189867801357||25.189867801357|25.189867801357|25.189867801357|-26.889552837265|-26.889552837265|-26.889552837265|-26.889552837265|-26.889552837265|-26.889552837265|-26.889552837265|-26.889552837265|-26.889552837265|-26.889552837265|-26.889552837265|-26.889552837265|-26.889552837265|-26.889552837265|-26.889552837265|-27.156169950579|-27.338800072244|-28.282554970374|-28.937005743042|-29.467785129565|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702|28.018367735702||28.018367735702|27.521796827138|26.952274566028|26.896947829429|26.896947829429|26.896947829429|26.896947829429|26.896947829429|26.896947829429|26.896947829429||26.896947829429|26.896947829429|26.896947829429|26.896947829429|26.896947829429|26.896947829429|26.826830193404|26.605367339324|26.592630559285|26.092863672239|26.092863672239|26.092863672239|26.092863672239|26.092863672239|26.092863672239|26.092863672239|26.092863672239||26.092863672239|26.092863672239|26.092863672239|26.092863672239|25.847300162118|25.847300162118|25.573512800492|25.573512800492|25.573512800492|25.290847098339|24.744552492552|24.14950251519|-26.199114467305|-26.199114467305|-26.199114467305|-26.199114467305|-26.199114467305|-26.199114467305|-26.199114467305|-26.199114467305|-26.199114467305|-26.199114467305|-26.199114467305|-26.199114467305|-26.199114467305||-26.539015930672|-26.86001795506|-27.154030085912|-27.154030085912|-27.154030085912|-27.320526806019|-27.320526806019|-27.320526806019|-27.320526806019|-27.552530729663|-29.032255662693|-29.92080965603|-29.92080965603|-29.959834465505|-29.959834465505|-29.959834465505|-29.959834465505|-29.959834465505|-29.959834465505|-29.959834465505|-29.959834465505|-29.959834465505|-29.959834465505|-29.959834465505|-29.959834465505|-30.028150118194|-30.248499275139|-30.659625465393|-30.659625465393|-30.659625465393|-30.716805915832
02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE|-10.809640644056|-10.809640644056|-10.809640644056|-10.809640644056||-10.809640644056|-10.809640644056|-10.809640644056|-10.809640644056|-10.809640644056|-10.809640644056|-10.809640644056|-10.809640644056|-10.809640644056|-10.809640644056|-10.809640644056|-10.809640644056|-10.967933758611|9.6356645397268|9.6356645397268|9.6356645397268|9.6356645397268|9.6356645397268|9.6356645397268||9.6356645397268|9.5624048237362|9.5593386231041|9.5395699963266|9.5395699963266|9.5395699963266|9.5395699963266|9.2846449644597|9.2846449644597|9.2846449644597|9.2846449644597||9.2846449644597|9.2846449644597|9.2846449644597|9.2846449644597||9.2708011727724|9.2708011727724|9.2708011727724|9.2708011727724|9.2708011727724|9.2638740651247|9.2221069937884|9.2221069937884|9.2221069937884|9.2221069937884|8.9978718587615|8.9978718587615|8.9978718587615|8.9978718587615|8.9978718587615|8.9978718587615|8.9978718587615|8.9978718587615|8.9978718587615||8.9978718587615|8.9978718587615|8.9978718587615|8.9978718587615|8.9978718587615|8.9978718587615|8.9978718587615|8.9978718587615|8.9978718587615|8.9978718587615|8.9978718587615|8.9978718587615|8.9978718587615|8.9978718587615|8.9978718587615|8.9978718587615|8.9315246287162|8.6186331373396|8.6186331373396|8.6186331373396|8.6186331373396|8.6186331373396|8.6186331373396|8.6186331373396|8.6186331373396|8.6186331373396|8.6186331373396|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767||8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.5976673113767|8.441100623915|8.441100623915|8.441100623915|8.441100623915|8.441100623915|8.441100623915|8.441100623915|8.441100623915|8.441100623915|8.441100623915|8.4095851030757|8.4095851030757|8.4095851030757|8.4095851030757|8.4095851030757|8.4095851030757|8.4095851030757|8.4095851030757|8.4095851030757|8.4095851030757|8.4095851030757|8.4095851030757||8.4095851030757|8.4095851030757|8.4095851030757|8.4095851030757|8.3456500996936|8.1579449430426|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641||8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|8.0688955586641|7.9876977529588||7.9876977529588|7.9876977529588|7.9876977529588|7.9876977529588|7.7993868287473|7.7715637630313|7.7715637630313|7.7715637630313|7.7715637630313|7.5545709338552|-9.0803161547682|-9.0803161547682|-9.0803161547682|-9.0803161547682|-9.0803161547682|-9.0803161547682|-9.0803161547682|-9.0803161547682|-9.0803161547682|-9.0803161547682|-9.0803161547682|-9.0803161547682|-9.0803161547682|-9.0803161547682|-9.1406621586506||-9.4493801738624|-9.7020891933314|-9.8586604097013|-10.351933476939|-10.550481475739|-10.877482145287|-10.877482145287|-10.877482145287|-11.08164640848|-11.094529083708|-11.094529083708|-11.094529083708|-11.094529083708|-11.094529083708|-11.094529083708|-11.094529083708|-11.094529083708|-11.094529083708|-11.094529083708|-11.094529083708|-11.094529083708|-11.094529083708|-11.094529083708|-11.094529083708|-11.173955762508|-11.173955762508|-11.486339926855|9.7047112247189|9.7047112247189|9.7047112247189|9.7047112247189
02439|16951|/equities/portfolio-recover|R2000VALUE|-12.781775945862|-12.781775945862|-12.781775945862|-12.781775945862||-12.781775945862|-12.963361839939|-13.158179447043|-13.537977612667|-13.611641738871|-13.772687880172|-13.772687880172|-14.254019860839|-14.849188888973|-14.985109527546|-14.985109527546|-15.291955055614|-16.603678135761|-17.749664576725|-17.823480022654|-17.823480022654|-17.823480022654|-17.823480022654|-17.823480022654||16.031913912699|16.031913912699|16.031913912699|16.031913912699|16.031913912699|16.031913912699|16.031913912699|16.031913912699|16.031913912699|16.031913912699|16.015785160709||16.015785160709|16.015785160709|16.015785160709|16.015785160709||16.015785160709|16.015785160709|16.015785160709|16.015785160709|16.015785160709|16.015785160709|16.015785160709|16.015785160709|16.015785160709|16.015785160709|15.61559427121|15.405917342537|15.405917342537|15.288918795446|15.158797491766|14.747830855821|14.127589742315|14.099785524106|14.099785524106||14.054039787467|14.054039787467|14.054039787467|14.054039787467|14.054039787467|14.054039787467|13.906988593401|13.788926253122|13.717672967692|13.639542473444|13.572636274374|13.063424326619|12.607048751734|-15.192283984324|-15.192283984324|-15.192283984324|-15.192283984324|-15.192283984324|-15.192283984324|-15.192283984324|-15.192283984324|-15.192283984324|-15.192283984324|-15.192283984324|-15.192283984324|-15.192283984324|-15.192283984324|-15.192283984324|-15.192283984324|-15.192283984324|-15.192283984324|-15.192283984324|-15.192283984324|-15.389710289792|-15.468761292383|-15.789379163235|-15.816254928873|-16.621394187395|-16.719882786478|-16.783758706743|-17.083254252203|-17.269916492841|15.727133884584|15.727133884584|15.727133884584|15.727133884584|15.727133884584|15.727133884584|15.727133884584|15.727133884584|15.727133884584|15.727133884584|15.727133884584|15.727133884584|15.727133884584|15.727133884584|15.727133884584|15.727133884584|15.727133884584|15.428019717659|15.428019717659|15.428019717659||15.428019717659|15.428019717659|15.428019717659|15.423356059884|15.347340481916|14.821438464234|14.658191804278|14.658191804278|14.658191804278|14.658191804278|14.658191804278|14.658191804278|14.658191804278|14.658191804278|14.658191804278|14.658191804278|14.658191804278|14.658191804278|14.658191804278|14.440535188393|14.440535188393|14.440535188393|14.440535188393|14.440535188393|14.440535188393|14.440535188393|14.440535188393|14.388372289556|14.306559662706|14.306559662706|14.306559662706|14.306559662706|14.306559662706|14.306559662706|14.306559662706|14.306559662706|14.306559662706|14.306559662706|-16.099686998731|-16.099686998731||-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731||-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.099686998731|-16.238932662162|-16.238932662162|-16.238932662162|-16.238932662162||-16.238932662162|-16.38131412417|-16.962015246355|-17.396128176543|-17.517614225126|-17.517614225126|-17.517614225126|-17.517614225126|-17.517614225126|-17.517614225126|-17.517614225126|-17.678956212792|-17.678956212792|-18.556618467738|-19.871972156281|-19.871972156281|-19.871972156281|-19.871972156281|-19.871972156281|-19.871972156281|-19.871972156281|-19.871972156281|-19.871972156281|-19.871972156281|-19.871972156281||-20.240747743971|-20.43973870559|-20.43973870559|-20.43973870559|-20.43973870559|-21.138977643986|-21.138977643986|-21.138977643986|-21.733235700417|19.093841355457|19.093841355457|19.093841355457|-21.481111616162|-21.481111616162|-21.481111616162|-21.481111616162|-21.481111616162|-21.481111616162|-21.481111616162|-21.481111616162|-21.481111616162|-21.481111616162|-21.481111616162|-21.481111616162|-21.481111616162|-21.481111616162|-21.481111616162|-21.793457660706|-22.080508719584|-22.472154255008|-22.472154255008
02440|24580|/equities/macdonald|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02441|955546|/equities/edgewell-personal-care|R2000VALUE|20.026167010622|19.839629066605|19.747921189355|19.511024908542||18.919471374617|18.775524686295|18.721392904146|18.721392904146|18.721392904146|18.721392904146|18.721392904146|18.479880317961|18.165421787141|17.871463898419|17.690923146947|17.690923146947|17.690923146947|17.690923146947|17.690923146947|17.690923146947|17.525583313992|17.525583313992|17.019133051295||17.019133051295|17.019133051295|17.019133051295|16.827925002198|16.372523108071|16.372523108071|-18.09526218712|-18.09526218712|-18.09526218712|-18.09526218712|-18.179696526549||-18.179696526549|-18.179696526549|-18.179696526549|-18.179696526549|-18.179696526549|-18.179696526549|-18.179696526549|-18.179696526549|-18.179696526549|-18.179696526549|-18.179696526549|-18.179696526549|-18.179696526549|-18.179696526549|-18.179696526549|-18.179696526549|-18.179696526549|-18.307996130013|-18.879440042734|-19.013220504805|-19.013220504805|-19.013220504805|-19.308352695626|-19.308352695626||-19.308352695626|-19.308352695626|-19.308352695626|-19.308352695626|-19.308352695626|-19.308352695626|-19.311782027529|-20.164052482061|-20.164052482061|-20.328603861997|-20.328603861997|-20.328603861997|-20.328603861997|-20.422338298371|-20.753708207398|-20.789524704053|-20.789524704053|-20.789524704053|-20.858981363364|-20.858981363364|-20.929422741011|-21.013247150929|-21.335459014609|-21.376897910008|-21.376897910008|-21.376897910008|-21.376897910008|-21.523349805528|-21.523349805528|-21.523349805528|-21.523349805528|-21.523349805528|-21.523349805528|-21.555612582315|-21.555612582315|-21.555612582315|-21.555612582315|-21.555612582315|-21.555612582315|-21.555612582315|-21.555612582315|-21.555612582315|-21.555612582315|-21.555612582315|-21.612903191369|-21.824059567762|-21.945066436477|-22.200350426245|-22.72094509183|-22.928273222829|-23.230706983615|-23.230706983615|-23.658007310285|-23.836063144885|-23.992348616082|-24.010108674851|-24.103609714081|-24.103609714081|-24.103609714081|-24.103609714081|-24.103609714081|-24.103609714081||-24.103609714081|-24.103609714081|-24.103609714081|-24.103609714081|-24.103609714081|-24.103609714081|-24.103609714081|-24.103609714081|-24.103609714081|-24.103609714081|-24.103609714081|-24.103609714081|-24.103609714081|-24.103609714081|-24.103609714081|-24.103609714081|-24.103609714081|-24.103609714081|-24.103609714081|24.372656857759|24.372656857759|24.372656857759|24.372656857759|24.372656857759|24.372656857759|24.372656857759|24.372656857759|24.372656857759|24.056711865945|24.056711865945|24.056711865945|24.056711865945|24.056711865945|24.056711865945|24.056711865945|24.056711865945|23.631347339996|22.716495904269|-25.4905260226|-25.4905260226||-25.4905260226|-25.4905260226|-25.4905260226|-25.4905260226|-25.4905260226|-25.4905260226|-25.4905260226|-25.4905260226|-25.4905260226|-25.4905260226||-25.524382761582|-25.524382761582|-25.96653607539|-26.718095601175|-27.484829174781|-28.38925418512|-28.733058623751|-28.733058623751|-28.733058623751|-28.733058623751|-28.733058623751|-28.733058623751|-29.275342283734|-29.691326881794|-29.691326881794|-29.691326881794|-29.691326881794||-29.691326881794|-29.704808422093|-29.858509181011|-29.858509181011|-29.858509181011|-29.858509181011|-29.858509181011|-29.858509181011|-29.858509181011|-29.858509181011|-29.858509181011|-29.858509181011|-29.858509181011|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137||-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-30.954780111137|-31.492534329961|-31.781772701951|-31.781772701951|-31.781772701951|-31.781772701951|-31.781772701951|-31.781772701951|-31.781772701951|-31.781772701951|-31.848635771774|-31.872019700678|-31.872019700678|29.534079645099|29.534079645099|29.534079645099|29.534079645099|29.534079645099|29.534079645099|29.534079645099|29.534079645099|29.534079645099|29.012309813965|28.956945245628
02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE|44.251441981003|44.251441981003|44.251441981003|44.251441981003||44.251441981003|43.317159469045|43.093494295125|43.093494295125|43.093494295125|43.093494295125|43.093494295125|43.093494295125|42.62657194562|41.878413840877|41.680965711394|41.142619930517|41.142619930517|41.142619930517|41.142619930517|41.142619930517|41.142619930517|41.142619930517|41.142619930517||41.142619930517|40.434578616102|39.919806699708|38.897288036296|38.621806321144|38.621806321144|38.621806321144|38.621806321144|38.621806321144|38.621806321144|38.621806321144||38.621806321144|37.997863541709|37.643736692123|37.426929098425||37.307848290232|37.307848290232|36.719274932514|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098||-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.356266569098|-40.756408239956|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678||-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|-40.980842250678|36.922436741872|36.922436741872|36.922436741872|36.922436741872|36.922436741872|36.922436741872|36.922436741872|35.993960342121|35.993960342121|35.993960342121|35.993960342121|35.993960342121|35.993960342121|35.993960342121|35.993960342121|35.993960342121|35.993960342121|34.740509626282|33.723343130629|-36.347474303608|-36.347474303608||-36.347474303608|-36.347474303608|-36.347474303608|-36.347474303608|-36.347474303608|-36.347474303608|-36.347474303608|-36.347474303608|-36.347474303608|-36.347474303608||-36.437192509313|-36.535771446911|-36.722523244981|-36.900024556191|-37.025658630779|-37.025658630779|-37.025658630779|-37.025658630779|-37.025658630779|-37.025658630779|-37.025658630779|-37.025658630779|-37.025658630779|-37.025658630779|-37.025658630779|-37.025658630779|-37.025658630779||-37.025658630779|-37.637676264898|-37.895197791144|-38.176267217089|-38.176267217089|-38.176267217089|-38.176267217089|-38.176267217089|-38.176267217089|-38.176267217089|-38.176267217089|-38.176267217089|-38.176267217089|-38.176267217089|-38.176267217089|-39.206683872463|-40.052612378036|-40.052612378036|-40.052612378036|-40.052612378036|-40.052612378036|-40.052612378036|-40.052612378036|-40.052612378036|-40.171908208926||-40.171908208926|-40.171908208926|-40.171908208926|-40.171908208926|-40.171908208926|-40.171908208926|-40.171908208926|-40.171908208926|-40.171908208926|35.526162557151|35.526162557151|35.526162557151|35.349623605439|34.656249493172|34.603055814692|34.453395476815|34.264327807423|33.866198004612|-38.032441441|-38.032441441|-38.032441441|-38.032441441|-38.032441441|-38.032441441|-38.032441441|-38.032441441|-38.032441441|-38.032441441|-38.032441441|-38.424864305612|-38.424864305612
02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE|9.249134511598|9.249134511598|9.249134511598|9.249134511598||9.249134511598|9.249134511598|9.249134511598|8.9747271745824|8.9515806272867|8.9515806272867|8.9515806272867|8.9515806272867|8.9515806272867|8.9515806272867|8.9515806272867|8.9515806272867|8.9515806272867|8.9515806272867|8.9515806272867|8.9515806272867|8.9515806272867|8.7801485495796|8.7801485495796||8.7801485495796|8.7801485495796|8.7801485495796|8.7801485495796|8.7053375426916|8.7053375426916|8.6888484126182|8.6888484126182|8.6888484126182|8.6888484126182|8.6888484126182||8.6888484126182|8.6888484126182|8.6524802199476|8.6524802199476||8.6524802199476|8.6524802199476|8.6524802199476|8.6243217304745|8.6243217304745|8.5956907090653|8.5306335448617|8.5306335448617|8.4780644918784|8.4780644918784|8.4780644918784|8.4780644918784|8.4780644918784|8.4780644918784|8.4780644918784|8.4780644918784|8.4780644918784|8.4780644918784|8.4780644918784||8.4780644918784|8.4780644918784|8.4780644918784|8.4780644918784|8.4780644918784|8.4780644918784|8.4780644918784|8.4780644918784|8.4780644918784|8.4780644918784|8.4780644918784|8.4780644918784|8.2875938973277|7.7628821356925|7.6107020360268|7.4399468084217|-8.0527381594687|-8.0527381594687|-8.0527381594687|-8.0527381594687|-8.0527381594687|-8.0527381594687|-8.0527381594687|-8.0527381594687|-8.0527381594687|-8.0527381594687|-8.0527381594687|-8.0527381594687|-8.0527381594687|-8.0527381594687|-8.0527381594687|-8.0527381594687|-8.0527381594687|-8.080819997049|-8.1509111820069|-8.2129566336569|-8.2971740723646|-8.3771379259997|-8.4242509145868|-8.4242509145868|-8.4242509145868|-8.4463901276205|-8.50667738713|-8.50667738713|-8.50667738713|8.0745455063259|8.0745455063259|8.0745455063259|8.0745455063259|8.0745455063259|8.0745455063259|8.0745455063259|8.0745455063259|8.0745455063259|8.0745455063259|8.0745455063259|8.0745455063259|8.0745455063259|8.0745455063259|8.0097733379377|8.006635008382|8.006635008382||8.006635008382|8.006635008382|7.9054273611166|7.83880864314|7.8295098535635|7.7213997567603|-8.1335272562145|-8.1335272562145|-8.1335272562145|-8.1335272562145|-8.1335272562145|-8.1335272562145|-8.1335272562145|-8.1335272562145|-8.1335272562145|-8.1335272562145|-8.1335272562145|-8.1335272562145|-8.1335272562145|-8.1335272562145|-8.1335272562145|7.6670129317748|7.6670129317748|7.6670129317748|7.6670129317748|7.6670129317748|7.6670129317748|7.6670129317748|7.5397178207664|7.5397178207664|7.5397178207664|7.5397178207664|7.5397178207664|7.5397178207664|7.5313534775077|7.5298368178803|7.5237077036388|7.4577590740786|7.4577590740786|7.4577590740786||7.4577590740786|7.3413991704104|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676||7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676||7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|7.3208798693676|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241||-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7261236573241|-7.7395821042614|-7.8739799600792|-8.1697666227765|-8.3028263920993|-8.3028263920993|-8.3028263920993|-8.3028263920993|-8.459251760824|-8.4869055980303|-8.4869055980303|-8.4869055980303|-8.4869055980303|-8.6508570991892|-8.6508570991892|-8.6508570991892|-8.6508570991892|-8.6508570991892|-8.6540830266498|-8.6540830266498|-8.8172457082803|-8.8172457082803|-8.8172457082803|-8.8172457082803
02444|16759|/equities/netscout-systems|R2000VALUE|27.321628943287|26.863476531597|26.804970055564|26.804970055564||26.25583265896|26.25583265896|26.25583265896|26.25583265896|26.25583265896|26.25583265896|26.25583265896|26.25583265896|26.25583265896|26.25583265896|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262||-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262||-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262||-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262||-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-28.396906850262|-29.004474531195|-29.814412689235|-29.814412689235|-30.231014357702|27.269887417678|27.269887417678|27.269887417678|27.269887417678|27.269887417678|26.082462374717|26.082462374717|26.082462374717|26.082462374717|25.468196439563|25.468196439563|25.468196439563|25.468196439563|25.449843296329|25.449843296329|25.449843296329|25.449843296329|25.449843296329|25.449843296329|25.449843296329|25.449843296329|25.449843296329|25.449843296329|25.449843296329|25.449843296329|25.449843296329|25.449843296329|25.449843296329|25.172048234189|24.658386600508|24.447181155676|24.447181155676|24.447181155676|24.447181155676|24.447181155676|24.447181155676|24.447181155676|24.359090940151|24.205156158511|24.098450898135|23.740341821729|23.740341821729|23.740341821729|23.740341821729|23.740341821729|23.519268317818|23.405297592612|23.31945950128|23.31945950128|23.298280902744|23.298280902744|23.298280902744||23.298280902744|23.175034730567|22.488928177769|22.23709133247|21.630123012369|21.41999802888|20.979442122916|20.915491531667|20.878867416838|20.878867416838|20.878867416838|20.878867416838|20.878867416838|-22.65118439313|-22.65118439313|-22.65118439313|-22.65118439313|-22.65118439313|-22.65118439313|-22.65118439313|-22.65118439313|-23.044649257883|-23.199054548724|-23.411728035061|-23.652753232417|-23.963335962757|-24.025025261609|-24.025025261609|-24.025025261609|-24.025025261609|-24.025025261609|-24.025025261609|-24.025025261609|-24.025025261609|-24.083361825643|-24.22929118441|-25.109767630878|23.326441515089|23.326441515089|23.326441515089||23.326441515089|23.150378777138|23.150378777138|23.150378777138|23.150378777138|23.150378777138|23.041809163217|22.68593722993|22.206462408077|22.206462408077||22.206462408077|22.206462408077|22.206462408077|22.206462408077|22.206462408077|22.206462408077|22.206462408077|21.975513485815|21.677237223415|21.626309817255|21.626309817255|21.609333544421|21.609333544421|21.609333544421|21.609333544421|21.609333544421|21.525124201442||21.525124201442|21.525124201442|21.525124201442|21.525124201442|21.217737552485|21.063596483691|20.690107606763|20.570778239061|20.570778239061|20.344476130593|19.606084720943|19.4977019571|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962||-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-21.366311532962|-22.247568005443|-22.418022763443|-22.418022763443|-22.418022763443|-22.418022763443|-22.418022763443|-22.418022763443|-22.418022763443|-22.418022763443|-22.418022763443|-22.418022763443|-22.418022763443|-22.418022763443|-22.418022763443|-22.418022763443|-22.423359486474|-22.737898399447|-22.764609286095|-22.857394056083|-23.163471041521|-23.565523159064
02445|20213|/equities/provident-financial-services-inc|R2000VALUE|21.888857865287|21.888857865287|21.888857865287|21.888857865287||21.888857865287|21.888857865287|21.888857865287|21.888857865287|21.888857865287|21.888857865287|21.544008917227|21.330008712758|20.939176152536|20.673529702633|20.418921662933|20.271580273979|20.11397664533|19.970325566273|19.970325566273|19.970325566273|19.970325566273|19.105639564705|-20.69446969463||-20.69446969463|-20.69446969463|-20.69446969463|-20.69446969463|-20.69446969463|-20.69446969463|-20.69446969463|-20.69446969463|-20.69446969463|-20.69446969463|-20.69446969463||-20.819999116809|19.866275215694|19.866275215694|19.866275215694|19.866275215694|19.866275215694|19.866275215694|19.866275215694|19.866275215694|19.866275215694|19.866275215694|19.866275215694|19.866275215694|19.577528424338|19.455032078509|19.269423714484|19.023860232924|18.973455712634|18.799950278951|18.7460554586|18.401728469591|18.141087035847|17.8998183989|17.890452676284||17.890452676284|17.740679760894|-19.367750217818|-19.367750217818|-19.367750217818|-19.367750217818|-19.367750217818|-19.618055611079|-19.701010995156|-19.701010995156|-19.701010995156|-19.701010995156|-19.701010995156|-19.701010995156|-19.701010995156|-19.701010995156|-19.701010995156|-19.705012115115|-19.800013100962|-19.848432400726|-19.848432400726|-19.848432400726|-19.848432400726|-19.848432400726|-19.848432400726|-19.848432400726|-19.848432400726|-19.848432400726|-19.848432400726|-20.151352198379|-20.151352198379|-20.151352198379|-20.151352198379|-20.343339667197|18.94256223938|18.94256223938|18.94256223938|18.94256223938|18.94256223938|18.94256223938|18.94256223938|18.94256223938|18.94256223938|18.94256223938|18.94256223938|18.94256223938|18.94256223938|18.94256223938|18.94256223938|18.94256223938|18.94256223938|18.94256223938|18.94256223938|18.94256223938|18.94256223938|18.94256223938|18.94256223938|18.94256223938|18.94256223938|18.853957433404|18.80815974013|18.80815974013||18.80815974013|18.712398749104|18.685443486892|18.514936330278|18.487707432066|18.019397426484|17.801861106026|17.801861106026|17.801861106026|17.801861106026|17.801861106026|17.801861106026|17.801861106026|17.79513345323|17.79513345323|17.79513345323|17.79513345323|17.79513345323|17.79513345323|17.79513345323|17.79513345323|17.79513345323|17.79513345323|17.79513345323|17.79513345323|17.420635784493|17.420635784493|17.420635784493|17.420635784493|17.420635784493|17.420635784493|17.420635784493|17.420635784493|17.420635784493|17.420635784493|17.420635784493|17.420635784493|17.420635784493|17.420635784493|17.319006059817||17.301085999996|16.916761561003|16.516882048177|16.516882048177|16.516882048177|16.197147592491|-17.208378002977|-17.208378002977|-17.208378002977|-17.208378002977||-17.208378002977|-17.237919407791|-17.562410440385|-17.583214613947|-17.583214613947|-17.583214613947|-17.583214613947|-17.583214613947|-17.583214613947|-17.583214613947|-17.583214613947|-17.583214613947|-17.583214613947|-17.685025147016|-17.685025147016|-17.685025147016|-17.685025147016||-17.685025147016|16.511624362176|16.511624362176|16.511624362176|16.511624362176|16.511624362176|16.511624362176|16.505215264772|16.505215264772|16.470794997187|15.743106243314|15.562339859209|15.306488439995|15.272054369015|15.272054369015|15.173166467926|-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718||-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718|-16.974878902718|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-17.918930401565|-18.202701107397|-18.59633405091|-18.776204929105
02446|20424|/equities/american-assets-trust-inc|R2000VALUE|18.049017904696|17.875302783923|17.875302783923|17.875302783923||17.875302783923|17.875302783923|17.875302783923|17.875302783923|17.875302783923|17.875302783923|17.681375177123|-19.007111333093|-19.007111333093|-19.007111333093|-19.007111333093|-19.007111333093|-19.072759479016|-19.072759479016|-19.082510994242|-19.108901286972|-19.108902559539|-19.108902559539|-19.108902559539||-19.338992662933|-19.338992662933|-19.338992662933|-19.338992662933|-19.338992662933|-19.338992662933|-19.338992662933|-19.338992662933|-19.338992662933|-19.540269078708|-19.607521363868||-19.696926014262|-19.696926014262|-19.696926014262|-19.696926014262||-19.696926014262|-19.696926014262|-19.696926014262|-19.696926014262|-19.696926014262|-19.696926014262|-19.696926014262|-19.696926014262|-19.696926014262|-19.696926014262|-19.696926014262|-19.696926014262|-19.696926014262|-19.880364883273|-19.880364883273|-19.880364883273|-19.880364883273|-19.880364883273|-19.880364883273||-19.880364883273|-19.880364883273|-19.880364883273|-19.880364883273|-19.880364883273|-19.964292619327|-20.001462480383|-20.001462480383|-20.001462480383|-20.001462480383|-20.001462480383|-20.001462480383|-20.001462480383|-20.001462480383|-20.001462480383|-20.001462480383|-20.133014596123|-20.134460251219|-20.256208575664|-20.256208575664|-20.269598306813|-20.269598306813|-20.269598306813|-20.269598306813|-20.269598306813|-20.269598306813|-20.269598306813|-20.269598306813|-20.269598306813|-20.269598306813|-20.269598306813|-20.269598306813|-20.330386494706|-20.692097080095|19.736771341421|19.736771341421|19.736771341421|19.736771341421|19.736771341421|19.736771341421|19.736771341421|19.736771341421|19.736771341421|19.736771341421|19.736771341421|19.736771341421|19.736771341421|19.637204538783|19.637204538783|19.637204538783|19.637204538783|19.637204538783|19.637204538783|19.637204538783|19.637204538783|19.637204538783|19.637204538783|19.637204538783|19.637204538783|19.637204538783|19.637204538783|19.637204538783||19.637204538783|19.362449207793|19.15383290239|19.098491208884|19.098491208884|18.962767725888|-20.133922712027|-20.133922712027|-20.133922712027|-20.133922712027|-20.133922712027|-20.133922712027|-20.133922712027|-20.133922712027|-20.133922712027|-20.372493339352|-20.372493339352|-20.372493339352|-20.372493339352|-20.372493339352|-20.372493339352|-20.419158486053|-21.332953165554|19.815210058923|19.815210058923|19.815210058923|19.815210058923|19.815210058923|19.815210058923|19.815210058923|19.815210058923|19.815210058923|19.815210058923|19.815210058923|19.815210058923|19.443010968892|19.333346758648|19.143333965722|19.143333965722|19.143333965722||19.143333965722|19.143333965722|19.143333965722|19.143333965722|19.143333965722|19.143333965722|19.143333965722|19.143333965722|19.143333965722|19.143333965722||19.143333965722|19.142594185343|19.091289601939|19.091289601939|19.091289601939|19.091289601939|19.081383372034|18.95544894612|18.855680585625|18.855680585625|18.855680585625|18.855680585625|18.855680585625|18.855680585625|18.855680585625|18.645162109445|18.645162109445||18.645162109445|18.645162109445|18.645162109445|18.645162109445|18.570180155514|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736||-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.049413111736|-20.247680667296|-20.631867730236|-21.262352770806|-21.409447798317|-21.409447798317|-21.527904229236|-21.565736776008|-21.71097329341|-21.71097329341|-21.71097329341|-21.71097329341|-21.71097329341|-21.71097329341|-21.71097329341|-21.71097329341|-21.71097329341|-21.71097329341|-21.807469402007|-21.984460974459|-22.402923001982|-22.865470663417|-22.920800703221|-23.11366824911
02447|24323|/equities/treehouse-foods-inc|R2000VALUE|||||||||24.141931311911|24.141931311911|24.141931311911|24.141931311911|24.123257814321|24.044823053042|24.044823053042|24.033693289933|24.02188107722|23.965979017075|23.953310133413|23.914733173003|23.829370659314|23.812634116767|23.585704625048|23.549949129862||23.429387790674|23.375153575466|23.361837636681|23.314264044995|23.173905833822|23.129110050099|23.129110050099|23.129110050099|23.129110050099|23.129110050099|23.129110050099||23.129110050099|23.129110050099|23.129110050099|23.129110050099||23.129110050099|23.129110050099|23.129110050099|23.129110050099|23.129110050099|23.112900415943|23.068796954387|23.068796954387|23.033663257221|22.893966631953|22.893966631953|22.737914121388|22.737914121388|22.737914121388|22.737914121388|22.735877183012|22.615032423342|22.615032423342|22.522258375314||22.319177201752|22.175863004795|22.141064874762|22.141064874762|22.053962010403|21.979996126422|21.979996126422|21.979996126422|21.979996126422|21.828328893724|21.397588092026|21.198430942095|21.17436835346|-19.918273461372|-19.918273461372|-19.918273461372|-19.918273461372|-19.918273461372|-19.918273461372|-20.217527403335|18.069056068658|18.069056068658|18.069056068658|18.069056068658|18.069056068658|18.069056068658|18.069056068658|18.069056068658|18.069056068658|18.069056068658|18.069056068658|18.069056068658|18.069056068658|18.069056068658|18.069056068658|18.069056068658|18.069056068658|18.069056068658|18.069056068658|17.339821654909|17.339821654909|17.339821654909|15.188086437244|-17.98355937108|-18.300154381139|-18.300154381139|-18.676005660541|-18.928339122674|-19.041765662191|-19.108628242278|-19.252287108545|-19.252287108545|-19.269541324117|-19.59254167695|-19.59254167695|-19.59254167695|-20.044435269515|-20.086094175091|-20.313406546787|-20.313406546787|-20.313406546787|-20.313406546787||-20.313406546787|-20.313406546787|-20.313406546787|-20.313406546787|-20.313406546787|-20.313406546787|-20.313406546787|-20.902303857571|-20.902303857571|-20.902303857571|-20.902303857571|-20.902303857571|-20.902303857571|-20.902303857571|-21.067005549279|-21.425839117729|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289||-21.465962955289|-21.465962955289|-21.465962955289|-21.465962955289|-21.738291710541|-21.74476853336|-22.277520825742|-22.37656743664|-22.37656743664|-22.37656743664||-22.37656743664|-22.37656743664|-22.633630833565|-23.317978313166|-23.5466432865|-23.846164177725|-23.846164177725|-23.846164177725|-23.846164177725|-23.846164177725|-24.152404413035|-24.206837982393|-24.41870906006|-24.660032235316|-24.660032235316|-24.660032235316|-24.660032235316||-24.660032235316|-24.660032235316|-24.660032235316|-24.660032235316|-24.660032235316|-24.660032235316|-24.660032235316|-24.660032235316|-24.660032235316|-24.660032235316|-24.660032235316|-24.660032235316|-24.660032235316|-25.048190932406|-25.048190932406|-25.048190932406|-25.048190932406|-25.048190932406|-25.048190932406|-25.048190932406|-25.048190932406|-25.326191169337|-25.326191169337|-25.326191169337|-25.326191169337||-25.354379157573|-25.765422375501|-25.859463197232|-25.859463197232|-25.859463197232|-25.859463197232|-26.080236309371|-27.028039792733|-27.989211563222|-28.884678950963|-28.999088198011|-29.178492925972|-29.178492925972|-29.178492925972|-29.178492925972|-29.178492925972|-29.178492925972|-29.178492925972|-29.421103263795|-29.686225335797|-30.031917166931|-30.693241305067|-31.421378236031|-31.781856625432|-31.781856625432|-32.21595138218|-33.329668613562|-34.066005468019|-34.066005468019|-34.066005468019|-34.066005468019
02448|24410|/equities/park-national-corp|R2000VALUE|164.55564808965|164.55564808965|164.55564808965|164.55564808965||164.55564808965|164.55564808965|164.55564808965|164.55564808965|164.55564808965|164.55564808965|162.18931284216|162.18931284216|157.2592975918|157.2592975918|157.2592975918|157.2592975918|157.2592975918|157.2592975918|157.2592975918|157.2592975918|157.2592975918|152.70333076291|152.70333076291||152.70333076291|151.14370617129|-161.39428992596|-161.39428992596|-161.39428992596|-161.39428992596|-161.39428992596|-161.39428992596|-161.39428992596|-161.39428992596|-161.39428992596||-161.39428992596|-163.69365835551|155.17462546036|155.17462546036||155.17462546036|155.17462546036|155.17462546036|155.17462546036|155.17462546036|154.13958408221|153.29258698208|153.19259949506|151.86537566966|151.86537566966|148.8623599563|-161.31808295231|-161.31808295231|-161.31808295231|-161.31808295231|-161.31808295231|-161.31808295231|-161.31808295231|-161.31808295231||-161.31808295231|-161.31808295231|-161.31808295231|-161.31808295231|-161.31808295231|-161.31808295231|-161.31808295231|-164.10057549986|-164.42862585526|-164.42862585526|-164.42862585526|-164.42862585526|-164.42862585526|-164.42862585526|-164.42862585526|-164.42862585526|-164.42862585526|-164.66902286191|-164.72003228553|-165.49178508731|-165.49178508731|-165.49178508731|-165.49178508731|-165.49178508731|-165.49178508731|-165.49178508731|-165.49178508731|-165.49178508731|-165.49178508731|-165.49178508731|-165.49178508731|-165.49178508731|-165.49178508731|-167.46142200863|-168.03018786549|-170.06077138185|-170.7500430886|-170.7500430886|-170.7500430886|-170.7500430886|-171.01587886987|-171.91237025988|-175.05937430206|-175.05937430206|-175.05937430206|-175.05937430206|-175.05937430206|-175.05937430206|-175.05937430206|-175.05937430206|-175.05937430206|-175.05937430206|164.64667976347|164.64667976347|164.64667976347|164.64667976347|164.64667976347|164.64667976347|164.64667976347|164.64667976347|164.64667976347|164.64667976347||164.64667976347|164.64667976347|164.11242090825|163.35046669249|162.99718280638|160.51216148354|160.51216148354|160.51216148354|160.51216148354|160.51216148354|160.51216148354|160.51216148354|160.51216148354|-169.06819650344|-169.06819650344|-169.06819650344|-169.06819650344|-169.06819650344|-169.06819650344|-169.43119691542|-169.43119691542|-172.00133634862|-173.82760414875|-174.68979052305|-174.68979052305|-175.80976378918|-177.83001844088|167.95196938345|167.95196938345|167.95196938345|167.95196938345|167.95196938345|167.95196938345|167.95196938345|167.95196938345|167.95196938345|167.95196938345|167.52157455009|167.52157455009|167.52157455009||167.52157455009|164.13618655251|161.32381645889|159.49424549442|158.89972301436|157.24579870384|-166.46283849384|-166.46283849384|-166.46283849384|-166.46283849384||-166.46283849384|-166.46283849384|-167.74184644118|-168.42643769868|-168.42643769868|-168.42643769868|-168.42643769868|-168.42643769868|-168.42643769868|-168.42643769868|-171.11381651172|160.54641514066|160.54641514066|160.54641514066|160.54641514066|160.54641514066|160.54641514066||160.54641514066|160.54641514066|160.54641514066|160.54641514066|158.8737003166|158.8737003166|158.8737003166|157.11770637321|157.11770637321|156.07911944707|150.0742996569|147.30866584463|145.56046845829|145.55941112742|145.37984411701|143.88116648444|138.60685944832|138.13710371992|138.13710371992|136.28233302458|134.27243685831|134.27243685831|134.27243685831|130.0344851384|130.0344851384||130.0344851384|130.0344851384|130.0344851384|130.0344851384|130.0344851384|130.0344851384|130.0344851384|-152.68424812543|-152.68424812543|-152.68424812543|-157.25804536859|-160.32665669525|-160.32665669525|-161.16755206943|-161.63900816129|-161.63900816129|-161.63900816129|-161.63900816129|-161.63900816129|-161.63900816129|-163.16082946522|-163.16082946522|-163.16082946522|-163.22126537411|-163.22126537411|-163.22126537411|-163.22126537411|-163.33778546749|-165.44059682884|-168.32843871689|-168.79743634966
02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE|4.6790653268423|4.6790653268423|4.6790653268423|4.6790653268423||4.6790653268423|4.656739424768|4.5643615131555|4.5643615131555|4.5643615131555|4.5102349790134|4.3250946239407|4.168993733081|4.0580484842292|4.030886903469|4.030886903469|4.030886903469|4.030886903469|4.030886903469|4.030886903469|4.030886903469|4.030886903469|4.030886903469|4.030886903469||4.030886903469|4.030886903469|-4.4746328281935|-4.4746328281935|-4.4746328281935|-4.4746328281935|-4.4746328281935|-4.4746328281935|-4.4857031954192|-4.5563366559769|-4.6781520211724||-4.7362799737219|-4.8823997571769|-4.8823997571769|-4.8823997571769||-4.8823997571769|-4.9053718331459|4.4466445749574|4.4466445749574|4.4466445749574|4.4466445749574|4.4466445749574|4.4466445749574|4.4466445749574|4.4466445749574|4.304882904509|4.2204255490604|4.1599773103467|4.1599773103467|4.1599773103467|4.1599773103467|4.1599773103467|4.1599773103467|4.0949748284807||4.012808845277|4.012808845277|4.012808845277|4.012808845277|4.012808845277|4.012808845277|4.012808845277|4.012808845277|4.012808845277|4.012808845277|4.012808845277|3.9913737453324|3.9913737453324|3.9913737453324|3.877637880522|-4.4167915124827|-4.4375460433886|-4.4556068632256|-4.4756742288946|-4.5629713590806|4.10641263895|4.10641263895|4.10641263895|4.10641263895|4.10641263895|4.10641263895|4.10641263895|4.10641263895|4.10641263895|3.9854582832121|-4.5404344690485|-4.5404344690485|-4.5404344690485|-4.5754826745108|-4.5835920396464|4.1816670460887|4.1816670460887|4.1816670460887|4.1816670460887|4.1816670460887|4.1816670460887|4.1816670460887|4.1816670460887|4.1816670460887|4.1816670460887|4.1816670460887|4.1816670460887|4.1816670460887|4.1816670460887|4.1646427469338|4.1646427469338|4.1646427469338|4.1646427469338|4.1646427469338|4.1646427469338|4.1646427469338|4.1646427469338|4.1646427469338|4.1646427469338|4.0401197094481|4.0076663504629|4.0076663504629||4.0076663504629|4.0076663504629|4.0076663504629|4.0076663504629|4.0076663504629|4.0076663504629|-4.502769473131|-4.502769473131|-4.502769473131|-4.502769473131|-4.502769473131|-4.502769473131|-4.502769473131|-4.502769473131|-4.502769473131|-4.502769473131|-4.502769473131|-4.502769473131|-4.502769473131|4.0284872924138|4.0284872924138|4.0284872924138|4.0284872924138|4.0284872924138|4.0284872924138|4.0284872924138|4.0284872924138|4.0284872924138|-4.6376393769935|-4.6376393769935|-4.6699028821251|-4.6699028821251|-4.6699028821251|-4.7645047954732|-4.7645047954732|-4.7645047954732|-4.7645047954732|-4.7645047954732|-4.7645047954732|-4.7645047954732||-4.7645047954732|-4.7645047954732|-4.7645047954732|-4.7645047954732|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395||-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.7803459140395|-4.8320659283386|-4.8320659283386||-4.8320659283386|-4.9317398207703|-5.1019330971018|-5.2382586788884|-5.3364564148201|-5.3364564148201|-5.3364564148201|-5.3364564148201|-5.5982850621821|-5.72596921728|-5.72596921728|-5.8446881484758|-6.4563202539828|6.0861690994967|6.0861690994967|6.0861690994967|6.0861690994967|6.0861690994967|6.0861690994967|6.0861690994967|6.0861690994967|6.0861690994967|6.0861690994967|5.945876889413|-6.8180177225824||-6.8180177225824|-6.8180177225824|-6.8180177225824|-6.8180177225824|-6.8180177225824|-6.8180177225824|-6.9019642421664|-7.255237931351|-7.3752645059208|-7.3997770784558|-7.3997770784558|-7.3997770784558|-7.3997770784558|-7.3997770784558|-7.3997770784558|-7.5244744086995|-7.5433050818724|-7.7181168869118|6.7787308766307|6.7787308766307|6.7787308766307|6.7787308766307|6.7787308766307|6.7787308766307|6.7787308766307|6.7787308766307|6.7787308766307|6.7787308766307|6.7787308766307|6.3083119738832|6.1064232172974
02450|17396|/equities/tessera-tech|R2000VALUE|-19.567450924141|-19.567450924141|-19.567450924141|-19.567450924141||-19.567450924141|-19.567450924141|-19.567450924141|-19.567450924141|-19.567450924141|-19.567450924141|-19.567450924141|-19.881612163366|-20.146495171291|18.05729143087|18.05729143087|18.05729143087|18.05729143087|18.05729143087|18.05729143087|18.05729143087|18.05729143087|17.694767230793|17.33014778482||17.33014778482|17.33014778482|16.856665085705|16.856665085705|16.496293861504|16.383387663466|16.383387663466|16.383387663466|16.383387663466|16.257652497405|15.613096237338||15.613096237338|15.613096237338|15.580015571243|15.580015571243||15.580015571243|15.41046789766|14.766119412588|-13.869930001277|-13.869930001277|-13.869930001277|-13.869930001277|-13.869930001277|-13.869930001277|-13.869930001277|-13.869930001277|-13.869930001277|-13.869930001277|-13.869930001277|-13.934860672208|-13.934860672208|-13.940148694099|-13.940148694099|-14.026642965808||-14.113521549059|-14.113521549059|-14.113521549059|-14.113521549059|-14.254235343749|-14.416139263372|-14.534043782796|-14.941715021757|-15.463016902769|-16.039185377585|-16.436558371775|-16.436558371775|-16.436558371775|-16.436558371775|-16.436558371775|-16.436558371775|-16.436558371775|-16.502842406424|-17.78408072609|-17.78408072609|-17.78408072609|-17.78408072609|-17.78408072609|-17.78408072609|-17.78408072609|-17.78408072609|-17.78408072609|-17.78408072609|-17.78408072609|-17.78408072609|-17.78408072609|-17.78408072609|-17.78408072609|-17.965367244552|16.06869978684|16.06869978684|16.06869978684|16.06869978684|16.005777939357|15.738919479094|15.636745307795|15.636745307795|15.636745307795|15.636745307795|15.636745307795|15.636745307795|15.636745307795|15.345272220894|15.166736353022|14.706974122902|14.503860577367|14.407728858963|14.407728858963|14.336920998909|14.12713477172|14.09492075151|14.09492075151|14.09492075151|14.055337992085|14.055337992085|14.055337992085|14.055337992085||14.055337992085|14.055337992085|14.03607209836|14.03607209836|14.03607209836|13.572809536104|13.572809536104|13.572809536104|13.572809536104|13.521918385815|13.521918385815|13.521918385815|13.521918385815|12.882687243699|12.737430264419|12.52103363349|12.136148360857|12.050053441401|-13.555051816971|-13.708390197788|-13.776267327241|-14.176130547978|-14.29756370059|-14.29756370059|-14.383503796035|-14.383503796035|-14.605559906887|13.70692581455|13.70692581455|13.70692581455|13.70692581455|13.70692581455|13.70692581455|13.70692581455|13.70692581455|13.70692581455|13.70692581455|13.431306460611|13.410161141004|13.410161141004||13.410161141004|12.945167094126|12.945167094126|12.945167094126|12.945167094126|12.945167094126|12.945167094126|12.945167094126|12.945167094126|12.945167094126||12.945167094126|12.945167094126|12.945167094126|12.945167094126|12.945167094126|12.945167094126|12.850980314562|-13.779171000526|-13.779171000526|-13.779171000526|-13.779171000526|-13.779171000526|-13.779171000526|-13.833523285174|-13.898438813682|-13.898438813682|-13.898438813682||-13.898438813682|12.664604338767|12.664604338767|12.664604338767|12.664604338767|12.664604338767|12.664604338767|12.664604338767|12.664604338767|12.387182669244|11.97075876086|11.916954134229|11.609949269033|11.317440092777|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928||-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-13.186420874928|-14.128584178658|-14.489292629096|-14.489292629096|-14.489292629096|-15.049784581962|-15.049784581962|-15.049784581962|-15.049784581962|-15.049784581962|-15.049784581962|-15.227538445595|-15.256729400457|-15.256729400457|-15.427477293876|-15.481085651084|-15.575372767629|-15.915692197153|-16.032991262353|-16.303385094445|-16.62548359637|-16.824759046287
02451|17121|/equities/seacoast-banking|R2000VALUE|32.496980182023|32.496980182023|32.496980182023|32.496980182023||32.496980182023|32.496980182023|32.496980182023|32.496980182023|32.496980182023|32.496980182023|32.371067740148|32.371067740148|32.371067740148|32.371067740148|32.371067740148|32.371067740148|32.371067740148|32.371067740148|32.371067740148|32.371067740148|32.371067740148|31.165075436373|31.104292599678||31.104292599678|30.779767902162|30.642485835574|30.642485835574|30.642485835574|30.642485835574|30.627831545695|30.627831545695|30.627831545695|30.627831545695|30.627831545695||30.627831545695|30.627831545695|30.627831545695|30.627831545695|30.627831545695|30.397691244971|30.397691244971|30.395571382055|30.395571382055|30.395571382055|30.395571382055|30.395571382055|30.395571382055|30.395571382055|30.395571382055|30.383419897017|30.383419897017|30.383419897017|30.0154646788|29.736073484461|29.610359181343|-31.971470533342|-31.971470533342|-31.971470533342||-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-31.971470533342|-32.125015462625|29.465749018282|29.465749018282|29.465749018282|29.465749018282|29.465749018282|29.465749018282|29.414415237569|29.414415237569|29.414415237569|29.414415237569|29.414415237569|29.414415237569|29.414415237569|29.414415237569|29.414415237569|29.414415237569|29.414415237569|29.414415237569|29.414415237569|29.414415237569|29.414415237569|29.414415237569|29.414415237569|29.414415237569|29.414415237569|29.414415237569|29.414415237569|29.414415237569|29.414415237569|29.323794547345|29.180449469134|29.180449469134||29.180449469134|29.015499944207|28.824999670979|28.604998964729|28.488610579639|27.432116749187|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091|27.22788119091||27.22788119091|26.835979724078|25.729420529635|25.690746372311|25.176384997995|24.534871711369|24.414279382456|24.414279382456|24.414279382456|24.414279382456||24.414279382456|24.414279382456|24.414279382456|24.414279382456|24.414279382456|24.414279382456|24.414279382456|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581||-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581||-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-26.455762642581|-27.30362390805|-28.175046882849|-28.175046882849|-28.175046882849|-28.29097550566|-28.29097550566|-28.29097550566|-28.29097550566|-28.29097550566|-28.29097550566|-28.29097550566|-28.29097550566|-28.29097550566|-28.29097550566|-28.29097550566|-28.29097550566|-28.29097550566|-28.29097550566|-28.46219532418|-28.967161522174|-29.432678816345
02452|16325|/equities/icf-international|R2000VALUE|-87.747070988432|-87.747070988432|-87.747070988432|-87.779441113844||-87.779441113844|-89.184658098634|-94.482118024225|-96.051243029033|-96.949438106125|-97.711596607175|88.082502145515|88.082502145515|88.082502145515|88.082502145515|88.082502145515|88.082502145515|88.082502145515|88.082502145515|88.082502145515|88.082502145515|87.510048516312|86.533815492544|86.533815492544||86.533815492544|85.091609679994|85.091609679994|85.091609679994|84.041793531029|84.041793531029|81.481995575791|80.778407288634|80.778407288634|80.234704324901|80.234704324901||80.234704324901|80.234704324901|79.829147468341|79.800823006647||79.800823006647|79.800823006647|79.800823006647|79.800823006647|79.800823006647|79.800823006647|79.800823006647|79.800823006647|79.800823006647|79.146473974671|77.606760499535|77.606760499535|77.606760499535|77.606760499535|77.606760499535|-85.093636284397|-85.093636284397|-85.093636284397|-85.150960470984||-85.150960470984|-85.150960470984|-85.150960470984|-85.17866418017|-85.17866418017|-86.292382571592|-86.292382571592|-86.467925757715|-87.514364157064|-88.030916867097|-88.030916867097|-88.030916867097|-88.030916867097|-88.030916867097|-88.030916867097|-88.030916867097|-88.030916867097|-88.030916867097|-88.030916867097|-93.550840043845|-94.236336410182|-94.236336410182|-94.236336410182|-94.236336410182|-94.236336410182|-94.236336410182|-94.236336410182|-94.236336410182|-94.236336410182|-94.236336410182|-94.460669726669|-94.460669726669|-94.850365977088|-95.99235211986|-98.130945223103|91.624431067499|91.624431067499|91.624431067499|91.624431067499|91.624431067499|91.624431067499|91.624431067499|91.624431067499|91.624431067499|91.624431067499|91.624431067499|91.624431067499|91.624431067499|91.624431067499|91.624431067499|91.624431067499|91.624431067499|91.386443477548|91.386443477548|91.386443477548|91.386443477548|91.386443477548|91.386443477548|91.386443477548|91.386443477548|91.386443477548|91.386443477548||91.386443477548|91.386443477548|91.386443477548|91.337265788986|91.337265788986|91.337265788986|90.323730505317|90.323730505317|90.323730505317|89.877135098238|89.877135098238|88.51133771766|87.738875133337|85.546804567776|85.457561648115|84.238125443706|82.986805624707|81.731208959901|81.731208959901|80.534946731682|-89.50460167388|-89.50460167388|-89.50460167388|83.081410305874|83.081410305874|83.081410305874|83.081410305874|83.081410305874|83.081410305874|83.081410305874|83.081410305874|83.081410305874|83.081410305874|83.081410305874|83.081410305874|83.081410305874|83.081410305874|-89.352657827575|-89.352657827575|-89.352657827575||-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575||-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575||-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-89.352657827575|-91.622399366387|-91.847935942749|-91.847935942749|-91.847935942749|-91.847935942749|-91.847935942749|-91.847935942749|-91.847935942749|-91.847935942749|-91.847935942749||-91.847935942749|-91.847935942749|-91.847935942749|-91.847935942749|-91.847935942749|-91.847935942749|-91.847935942749|-91.847935942749|-93.525756919759|-93.726891898751|-93.726891898751|-93.726891898751|-93.726891898751|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998|-94.69920511998
02453|20939|/equities/enpro-industries|R2000VALUE|252.88589784754|252.88589784754|252.88589784754|252.88589784754||252.88589784754|252.88589784754|251.69573807333|249.99248064463|245.51010490462|240.66149961734|232.28054366933|228.6064641302|222.97798891257|220.31499364851|219.79235911214|219.79235911214|219.79235911214|219.79235911214|219.79235911214|219.79235911214|219.79235911214|219.79235911214|219.79235911214||219.79235911214|215.34094384325|215.34094384325|215.34094384325|212.88549034477|211.36998401616|205.02110013308|-227.55128138051|-227.55128138051|-227.55128138051|-227.55128138051||-227.55128138051|-227.55128138051|-227.55128138051|-227.55128138051||-227.55128138051|-227.55128138051|-227.55128138051|-227.55128138051|-228.80531101741|-229.95163249992|-229.95163249992|-229.95163249992|-229.95163249992|-229.95163249992|-229.95163249992|-229.95163249992|-229.95163249992|-229.95163249992|-229.95163249992|-229.95163249992|-229.95163249992|-229.95163249992|-229.95163249992||-229.95163249992|-229.95163249992|-229.95163249992|-229.95163249992|-229.95163249992|-229.95163249992|-229.95163249992|-234.43709543041|-237.551216738|-239.26937138591|-239.26937138591|-239.26937138591|-239.26937138591|-239.26937138591|-239.26937138591|213.91492308733|213.91492308733|213.91492308733|213.91492308733|213.91492308733|213.91492308733|213.91492308733|213.91492308733|213.91492308733|212.43353144911|212.43353144911|212.43353144911|212.43353144911|212.43353144911|212.43353144911|212.43353144911|212.43353144911|212.43353144911|212.43353144911|212.43353144911|212.43353144911|212.43353144911|212.43353144911|212.43353144911|211.12251282564|211.12251282564|211.12251282564|211.12251282564|211.12251282564|211.12251282564|211.12251282564|211.12251282564|211.12251282564|211.12251282564|211.12251282564|211.12251282564|211.12251282564|211.12251282564|211.12251282564|211.12251282564|211.12251282564|211.12251282564|211.12251282564|211.12251282564|211.12251282564|211.12251282564|211.12251282564||211.12251282564|211.12251282564|210.24202898731|210.16641309971|210.16641309971|210.16641309971|210.16641309971|210.16641309971|210.16641309971|210.16641309971|210.16641309971|210.16641309971|210.16641309971|204.84075379824|204.84075379824|204.84075379824|204.84075379824|204.84075379824|203.6541687168|202.1506280752|202.1506280752|202.1506280752|202.1506280752|200.2609771989|194.89887240443|194.21624165678|192.51277352597|192.09792019608|192.09792019608|192.09792019608|192.09792019608|191.7413007604|190.63313805161|190.63313805161|190.00102021122|190.00102021122|190.00102021122|188.63673522425|188.63673522425|188.63673522425||188.63673522425|183.88415831937|179.62648320305|179.62648320305|179.62648320305|179.62648320305|179.62648320305|179.62648320305|179.62648320305|179.62648320305||179.62648320305|179.62648320305|179.62648320305|179.62648320305|179.62648320305|179.60478355282|179.60478355282|179.60478355282|178.28809687157|174.38816098658|173.55907471409|168.82616076557|168.82616076557|168.82616076557|168.82616076557|168.82616076557|168.82616076557||168.82616076557|168.82616076557|168.82616076557|168.82616076557|166.49623738492|166.00074163641|166.00074163641|166.00074163641|166.00074163641|163.27971062357|157.67766100898|157.67766100898|149.80628868755|139.88559952506|-163.70810922495|-163.70810922495|-163.70810922495|-163.70810922495|-163.70810922495|-163.70810922495|-163.70810922495|-163.70810922495|-163.70810922495|-163.70810922495|-163.70810922495||-164.08548009321|-164.08548009321|-164.08548009321|-164.08548009321|-164.08548009321|-164.08548009321|-164.08548009321|-164.08548009321|-164.08548009321|-164.08548009321|-173.63553574267|-178.13707413721|-178.13707413721|-178.5013570261|-185.5553630513|-185.5553630513|-185.5553630513|-185.5553630513|-185.5553630513|-185.5553630513|-185.5553630513|-185.5553630513|-185.5553630513|-185.5553630513|-185.5553630513|-185.5553630513|-187.28711649445|-187.28711649445|-188.46651825936|-190.97169224455|-192.86992853697
02454|20727|/equities/acadia-realty-trust|R2000VALUE|19.880156295679|19.880156295679|19.880156295679|19.880156295679||19.880156295679|19.880156295679|19.880156295679|19.880156295679|19.812105894557|19.812105894557|19.463452074784|-20.906157440236|-20.906157440236|-20.906157440236|-20.906157440236|-20.906157440236|-20.906157440236|-20.981841663841|-21.287601369756|19.812154917735|19.812154917735|19.812154917735|19.812154917735||19.812154917735|19.812154917735|19.812154917735|19.812154917735|19.812154917735|19.812154917735|19.812154917735|19.812154917735|19.812154917735|19.812154917735|19.812154917735||19.812154917735|19.812154917735|19.812154917735|19.709338352435||19.474820213575|19.354198553884|19.354198553884|19.354198553884|19.354198553884|19.354198553884|19.354198553884|19.354198553884|19.354198553884|19.354198553884|19.354198553884|19.354198553884|19.354198553884|19.354198553884|19.354198553884|19.354198553884|19.354198553884|19.354198553884|19.354198553884||19.354198553884|19.058832913333|18.907198298891|18.907198298891|18.907198298891|18.907198298891|18.907198298891|18.907198298891|18.907198298891|18.907198298891|18.907198298891|18.896264388912|18.896264388912|18.896264388912|-20.230776545265|-20.230776545265|-20.230776545265|-20.230776545265|-20.230776545265|-20.230776545265|-20.230776545265|-20.230776545265|-20.230776545265|-20.230776545265|-20.230776545265|-20.230776545265|-20.230776545265|-20.230776545265|-20.230776545265|-20.230776545265|-20.230776545265|-20.230776545265|-20.230776545265|-20.486417713936|19.261193474495|19.261193474495|19.261193474495|19.261193474495|19.261193474495|19.261193474495|19.261193474495|19.261193474495|19.261193474495|19.261193474495|19.261193474495|19.261193474495|19.261193474495|19.261193474495|19.261193474495|19.261193474495|19.261193474495|19.044758833161|19.044758833161|19.044758833161|19.044758833161|19.044758833161|19.044758833161|19.044758833161|19.044758833161|18.809089847776|18.809089847776|18.809089847776||18.809089847776|18.602321408824|18.578402090835|18.578402090835|18.578402090835|18.578402090835|18.043781334346|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.429943786205|-19.55049243033|-19.751463668484||-19.751463668484|-19.751463668484|-19.751463668484|-19.751463668484|-19.817641184823|-19.817641184823|-19.854044832672|18.76299284771|18.76299284771|18.76299284771||18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771||18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|18.76299284771|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542||-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.211674724542|-20.73658226433|-22.022035794154|-22.132266827443|-22.132266827443|-22.366962454958|-22.481903100723|-22.747890122582|-22.747890122582|-22.747890122582|-22.747890122582|-22.747890122582|-23.013419530063|-23.013419530063|-23.013419530063|-23.013419530063|-23.013419530063|-23.229353583818|-23.400950075262|-23.894943688835|-23.978826706636|-24.327029008588|-24.518643770969
02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE|-69.097431859667|-69.097431859667|-69.097431859667|-69.097431859667||-69.097431859667|-69.097431859667|-69.471313592785|-70.472719499013|-70.472719499013|-70.472719499013|-70.472719499013|-71.501635150271|-73.084037970787|-74.35337384463|-74.682082210653|-74.711945329028|-74.711945329028|-75.974361404134|91.571541697501|55.997076571781|55.821419571063|54.879035729562|54.879035729562||54.879035729562|54.879035729562|54.846150895395|53.627112199243|51.539568160834|51.270352918641|50.40930567207|50.40930567207|50.40930567207|50.40930567207|50.40930567207||50.40930567207|50.40930567207|50.40930567207|50.40930567207||50.40930567207|50.40930567207|50.40930567207|50.40930567207|50.40930567207|50.40930567207|50.40930567207|50.40930567207|50.40930567207|50.293674791544|48.546859463817|48.283731788138|47.343311249922|46.705348054249|45.679829747234|45.228811341268|45.228811341268|45.228811341268|44.251455392818||43.999396313539|43.958737578085|43.958737578085|43.958737578085|43.958737578085|43.958737578085|43.958737578085|43.958737578085|43.958737578085|43.958737578085|43.958737578085|43.958737578085|43.004264423241|-47.640773848975|-47.640773848975|-47.640773848975|-47.640773848975|-47.734578366556|-47.734578366556|-47.734578366556|-47.734578366556|-47.734578366556|-47.734578366556|-47.734578366556|-47.734578366556|-47.734578366556|-47.734578366556|-47.734578366556|-47.734578366556|-47.734578366556|-47.734578366556|-47.734578366556|-47.734578366556|-47.734578366556|-48.190365097565|-49.502625224372|-50.727085693435|-51.411482713571|-51.423094793298|-51.423094793298|-51.423094793298|-51.423094793298|-51.809550016167|-52.378943250182|-52.717716426323|54.788092910504|42.843993835158|42.130819019394|42.130819019394|42.130819019394|41.567021353064|40.949688714005|40.949688714005|40.551599495121|39.828442247387|38.791720117163|38.791720117163|38.404132751438|37.759312210053|37.539793607891|37.251992355122|37.11523837309||37.11523837309|36.565817930753|-40.416610177381|-40.416610177381|-40.416610177381|-40.416610177381|-40.416610177381|-40.416610177381|-40.416610177381|-40.416610177381|-40.416610177381|-40.416610177381|36.497149698991|36.497149698991|-39.961237155436|-39.961237155436|-39.961237155436|-39.961237155436|-39.961237155436|-39.961237155436|-39.961237155436|-41.093039630782|38.076092766739|38.076092766739|38.076092766739|38.076092766739|38.076092766739|38.076092766739|37.813156815609|37.785033919467|37.785033919467|37.785033919467|37.498292621176|37.498292621176|37.498292621176|37.498292621176|37.498292621176|37.498292621176|37.498292621176|37.498292621176||37.498292621176|37.498292621176|37.498292621176|37.498292621176|37.498292621176|37.498292621176|37.498292621176|37.498292621176|36.738607071286|35.611641301174||35.611641301174|35.611641301174|35.611641301174|35.611641301174|35.611641301174|35.611641301174|35.611641301174|35.611641301174|35.611641301174|35.25360756423|35.25360756423|35.25360756423|35.25360756423|35.25360756423|35.25360756423|35.25360756423|35.25360756423||35.25360756423|35.25360756423|35.25360756423|35.25360756423|35.246230448903|35.159672990576|34.607522822238|34.474471252071|34.353580864389|33.577310783024|32.465346475834|32.35680129395|32.29855545214|30.955873364113|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747||-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.008349810747|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.292950403377|-34.9160557452|-35.40367197363
02456|101870|/equities/knowles-cor|R2000VALUE|24.781780079365|24.436629941232|24.436629941232|24.436629941232||24.436629941232|24.436629941232|24.436629941232|24.268477733672|24.01053058631|23.498368602403|22.924984687307|22.924984687307|22.924984687307|22.924984687307|22.924984687307|22.924984687307|22.924984687307|22.924984687307|22.924984687307|22.924984687307|22.924984687307|22.734162819209|22.734162819209||22.734162819209|22.680459671354|21.687176895512|21.412418789745|21.166231173962|21.166231173962|21.166231173962|21.166231173962|21.166231173962|-23.053358210826|-23.053358210826||-23.053358210826|-23.068453936338|-23.216061014334|-23.552844571184||-23.619826898653|-23.683190886266|-23.82782868604|-23.82782868604|-24.000087094088|-24.193152030066|22.145625142817|22.145625142817|22.145625142817|22.145625142817|21.870972982782|21.865803259101|21.734780860705|21.673091015068|21.399822960129|-23.108494146239|-23.108494146239|-23.108494146239|-23.108494146239||-23.108494146239|-23.108494146239|-23.108494146239|-23.108494146239|-23.108494146239|-23.108494146239|-23.108494146239|-23.488881066521|-23.590146227103|-24.167385811521|-24.37063518804|-24.37063518804|-24.37063518804|-24.37063518804|-24.626138143352|-24.626138143352|-24.626138143352|-24.626138143352|-24.626138143352|-24.626138143352|-24.626138143352|-24.626138143352|-24.626138143352|-24.626138143352|-24.626138143352|-24.626138143352|-24.626138143352|-24.626138143352|-24.626138143352|-24.626138143352|-24.626138143352|-24.626138143352|-24.804597356376|-25.007330446836|22.736905673827|22.736905673827|22.736905673827|22.736905673827|22.670173649087|22.210470204104|21.901912482303|21.852854437938|21.852854437938|21.687550922958|21.687550922958|21.687550922958|21.515057454206|21.103098292542|21.103098292542|21.103098292542|20.862844129912|20.862844129912|20.862844129912|20.492604834627|20.439839370594|20.097871245781|20.097871245781|20.097871245781|20.097871245781|20.097871245781|20.097871245781|20.097871245781||20.097871245781|20.097871245781|19.850413364216|19.840458598451|19.788287814807|19.360550790051|19.360550790051|19.360550790051|19.360550790051|19.360550790051|19.360550790051|19.360550790051|19.360550790051|19.360550790051|19.360550790051|19.360550790051|19.360550790051|19.360550790051|19.360550790051|19.360550790051|19.360550790051|19.360550790051|19.360550790051|19.360550790051|18.838279093879|18.378086979276|17.486218066723|17.486218066723|17.194953524211|17.194953524211|17.194953524211|17.194953524211|17.194953524211|17.194953524211|17.194953524211|17.194953524211|17.148581278698|17.062105307607|17.062105307607|17.062105307607||17.062105307607|16.870930186103|16.870930186103|16.870930186103|16.870930186103|16.752700478048|16.596739710637|16.596739710637|16.596739710637|16.596739710637||16.596739710637|16.596739710637|16.596739710637|16.596739710637|16.596739710637|16.596739710637|16.56221086589|16.462456619381|16.033007634613|15.990377585273|15.990377585273|15.990377585273|15.990377585273|15.990377585273|15.990377585273|15.990377585273|15.990377585273||15.990377585273|15.990377585273|15.990377585273|15.990377585273|15.990377585273|15.990377585273|15.990377585273|15.990377585273|15.990377585273|15.945418852546|15.029354751086|14.908449159702|14.750178131105|14.750178131105|14.750178131105|14.750178131105|14.23797616323|14.11108144517|14.11108144517|13.983423219734|13.672970757014|13.297467056388|13.087185240977|12.49548408852|12.129507156891||12.129507156891|12.129507156891|12.129507156891|12.129507156891|11.755563838264|11.695070327411|11.279800853343|-14.468912150674|-14.468912150674|-14.468912150674|-15.592268707811|-16.370076765019|-16.404322475806|-16.404322475806|-16.862302880172|-17.107002846272|-17.284455947272|-17.284455947272|-17.284455947272|-17.284455947272|-17.526714722839|-17.526714722839|-17.526714722839|-17.526714722839|-17.526714722839|-17.580148350508|-17.580148350508|-17.580148350508|-17.580148350508|-17.580148350508|-17.580148350508
02457|954882|/equities/liberty-global-lilac-c|R2000VALUE|7.4302491678584|7.4302491678584|7.4302491678584|7.4302491678584||7.4302491678584|7.4302491678584|7.4302491678584|7.399165366953|7.1765722156292|7.0644467608958|7.0644467608958|7.0644467608958|7.0644467608958|7.0644467608958|7.0644467608958|7.0644467608958|7.0644467608958|7.0644467608958|7.0644467608958|7.0644467608958|7.0644467608958|-7.8920383764945|-7.8920383764945||-7.8920383764945|-7.8920383764945|-7.8920383764945|-7.8920383764945|-7.8920383764945|-7.8920383764945|-7.8920383764945|-8.0903250584439|-8.0903250584439|-8.2539721472877|-8.4250891424277||-8.4250891424277|-8.6191197295034|-8.6191197295034|-8.6191197295034||-8.6191197295034|-8.7070776245157|-9.0248183052677|7.9244339590778|7.9244339590778|7.9244339590778|7.9244339590778|7.9244339590778|7.9244339590778|7.9244339590778|7.9244339590778|7.9244339590778|7.9244339590778|7.9244339590778|7.8949777027106|7.8949777027106|7.8077200143575|7.7413557071421|7.7251177914643||7.7108249275445|7.4906386897033|-8.7212840610449|-8.7212840610449|-8.7212840610449|-8.7212840610449|-8.7212840610449|-8.7212840610449|-8.7212840610449|-8.7212840610449|-8.7212840610449|-8.7212840610449|-8.7212840610449|-8.7212840610449|-8.7212840610449|-8.7212840610449|-8.7212840610449|-8.7212840610449|-8.7970481014183|-8.7970481014183|-8.8817205270055|7.8823150315235|7.8823150315235|7.8823150315235|-8.5772826457493|-8.5772826457493|-8.5772826457493|-8.5772826457493|-8.5772826457493|-8.5772826457493|-8.5772826457493|-8.5772826457493|-8.5772826457493|-8.6747585959426|7.8377949535596|7.8377949535596|7.8377949535596|7.8377949535596|7.7125517449115|7.7125517449115|7.7125517449115|7.7125517449115|7.6309462743042|7.5803515425614|7.5803515425614|7.5803515425614|7.5803515425614|7.4360062006252|7.4360062006252|7.4360062006252|7.4360062006252|7.4360062006252|7.4360062006252|7.4360062006252|7.4360062006252|7.4360062006252|7.4360062006252|7.4360062006252|7.4360062006252|7.347392122612|7.347392122612|7.347392122612||7.347392122612|7.347392122612|7.347392122612|7.347392122612|7.1548802506764|7.1123206011612|7.1123206011612|7.1123206011612|7.1123206011612|7.1123206011612|7.1123206011612|7.1123206011612|7.1123206011612|7.1123206011612|7.1123206011612|7.1123206011612|7.1123206011612|6.5053564566328|6.3315072079449|6.3313967408901|6.1669402316477|6.1669402316477|5.9213770234617|5.9213770234617|5.8710130567444|5.8710130567444|5.8710130567444|5.8710130567444|5.8235104362534|5.8235104362534|5.8235104362534|5.8235104362534|5.8235104362534|5.8235104362534|5.8235104362534|5.8235104362534|5.8235104362534|5.8235104362534|5.8235104362534|5.8235104362534||5.8235104362534|5.6897340925056|5.6419267026934|5.5201963416242|5.3124360829114|5.3124360829114|5.3124360829114|5.3124360829114|5.1261861890333|5.1261861890333||4.9346512257807|4.9098902741794|4.8351557033729|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244||-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.5726919239244|-5.6821577621258|-5.7885588885189|-5.971160973165|-5.971160973165|-5.971160973165|-6.0632345025778|-6.0916003257274|-6.0916003257274|-6.0916003257274|-6.0916003257274|-6.0916003257274|-6.0916003257274|-6.0916003257274|-6.0916003257274|-6.1111668514145||-6.1611854419589|-6.1716505273051|-6.2048892692137|-6.2651326399346|-6.2651326399346|-6.2651326399346|-6.3538985317749|-6.3538985317749|-6.3826648466899|-6.5387941723746|-6.8489380551358|-6.95005889469|-6.95005889469|-6.95005889469|-7.1526836368556|-7.1526836368556|-7.1526836368556|-7.2390929298396|-7.3747134981377|-7.3747134981377|-7.3747134981377|-7.3747134981377|-7.3747134981377|-7.3747134981377|-7.3747134981377|-7.3747134981377|-7.3747134981377|-7.3747134981377|-7.4638462434249|-7.4638462434249|-7.4638462434249
02458|21222|/equities/cbiz-inc|R2000VALUE|-35.190332317931|-35.190332317931|-35.190332317931|-35.190332317931||-35.229814000243|-36.97173780348|-39.574708450128|-41.403564334235|-43.31721038324|-43.719039640723|-43.719039640723|-43.719039640723|-44.685997195784|-44.685997195784|-44.685997195784|-44.685997195784|-45.272958467703|-45.272958467703|-46.657732325903|-48.156367335178|-50.510408226492|-52.025730574398|-54.23525647352||49.403674240368|49.403674240368|49.403674240368|49.403674240368|49.403674240368|49.403674240368|48.523832465238|48.523832465238|48.523832465238|48.523832465238|48.523832465238||48.523832465238|48.523832465238|48.523832465238|48.523832465238||48.523832465238|48.523832465238|48.523832465238|48.523832465238|48.523832465238|48.523832465238|48.523832465238|48.229813629859|48.103959673504|47.321620325092|47.242075376338|47.242075376338|47.242075376338|47.242075376338|46.529528967347|-52.747487924435|-52.747487924435|-52.747487924435|-53.55659119624||-53.55659119624|-54.596164269243|-54.596164269243|-54.596164269243|-54.596164269243|-54.596164269243|-54.596164269243|-55.280182462042|-56.282098351921|-56.446005735173|-56.446005735173|-56.446005735173|-56.446005735173|-56.446005735173|-56.446005735173|-56.446005735173|-56.446005735173|-56.446005735173|-56.446005735173|-56.446005735173|-56.446005735173|-56.625191239101|-56.625191239101|-56.625191239101|-56.625191239101|-56.625191239101|-56.625191239101|-56.625191239101|-57.059169729619|-57.059169729619|-57.059169729619|-57.059169729619|-57.059169729619|-57.059169729619|-57.059169729619|-57.059169729619|-57.059169729619|-57.059169729619|-57.059169729619|-57.059169729619|-57.059169729619|-57.059169729619|-57.059169729619|-57.059169729619|-57.059169729619|-58.365052708949|-59.089501178889|-59.370002522102|-60.28778114808|-61.120617903314|-61.120617903314|-61.120617903314|-61.156520884392|-62.604621077267|-62.604621077267|-62.604621077267|-63.067913215125|-64.480459814562|-65.115972975111|-65.435567515002|-68.110630716335|-69.029034205555||-69.586691662372|-69.586691662372|-69.586691662372|-69.586691662372|-69.586691662372|-69.586691662372|-69.586691662372|-69.586691662372|-69.586691662372|-69.586691662372|-70.334360370603|-70.334360370603|-70.334360370603|-70.334360370603|-71.056511836545|-71.18776153696|-71.18776153696|-72.263910417682|-72.263910417682|-72.263910417682|-72.263910417682|-77.742678038418|71.807485223553|71.807485223553|71.807485223553|71.490535339538|69.989345913071|69.989345913071|69.989345913071|69.989345913071|69.989345913071|69.513165770789|68.130183867636|67.83788471804|67.83788471804|67.83788471804|67.83788471804|67.83788471804|67.83788471804|67.83788471804||67.309874011255|-73.271665124937|-73.271665124937|-73.271665124937|-73.271665124937|-73.271665124937|-73.271665124937|-73.271665124937|-73.271665124937|-73.271665124937||-74.013184791189|-74.196067445126|-74.486183608733|-74.487149623989|-74.492944297922|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961||-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-76.119253746961|-77.154503522421|-82.481668986772|70.925449162648|70.925449162648|70.925449162648||70.925449162648|70.925449162648|70.925449162648|69.103554387806|-78.881734356799|-78.881734356799|-78.881734356799|-78.881734356799|70.437660977791|70.437660977791|70.437660977791|70.437660977791|70.437660977791|69.686498851192|69.618265596376|69.271408150976|-74.952996598491|-74.952996598491|-74.952996598491|-74.952996598491|-74.952996598491|-74.952996598491|-74.952996598491|-74.952996598491|-74.952996598491|-74.952996598491|-76.818330723719|-77.206202143515|-78.711887591509|-79.377375966341|-80.010972532995
02459|24295|/equities/worthington-industries-inc|R2000VALUE|54.976236865608|54.976236865608|54.976236865608|54.976236865608||54.976236865608|54.976236865608|54.976236865608|54.856527455168|54.856527455168|54.695080580001|53.800553654835|53.007840208661|52.26676544045|51.836961151213|50.711624967887|-55.211846775876|-55.211846775876|-55.211846775876|-55.211846775876|-55.211846775876|-55.211846775876|-55.211846775876|-55.211846775876||-55.211846775876|-55.211846775876|-55.211846775876|-55.211846775876|-55.211846775876|-55.211846775876|-55.211846775876|-55.211846775876|-55.211846775876|-55.211846775876|-55.211846775876||-55.233442142128|-56.170491565729|-56.605825386075|-56.842599614492||-57.038622679568|-57.111068336857|-57.111068336857|-57.111068336857|-58.474899895266|54.681883408608|54.681883408608|54.681883408608|54.577648562393|54.289887342411|53.260987716204|-56.110212414153|-56.110212414153|-56.110212414153|-56.110212414153|-56.110212414153|-56.110212414153|-56.110212414153|-56.110212414153||-56.110212414153|-56.110212414153|-56.110212414153|-56.110212414153|-56.110212414153|-56.110212414153|-56.110212414153|-57.387178518913|-58.424416121004|-58.586252548073|-58.586252548073|-58.586252548073|-58.614506488198|-58.614506488198|-58.902902508133|-58.902902508133|-58.902902508133|-59.066753019022|-59.066753019022|-59.066753019022|-59.508247765729|-59.508247765729|-59.508247765729|-59.508247765729|-59.508247765729|-59.508247765729|-59.508247765729|-59.508247765729|-59.508247765729|-59.508247765729|-59.508247765729|-59.508247765729|-59.508247765729|-59.508247765729|-59.508247765729|-59.508247765729|-59.508247765729|-59.508247765729|-59.508247765729|-59.508247765729|-59.508247765729|-59.508247765729|-59.508247765729|-59.508247765729|-59.508247765729|-60.225275897129|-65.677934245249|-65.677934245249|-66.504649034231|-66.571972441635|-66.571972441635|-66.86830475591|-67.851614825053|-67.851614825053|-67.851614825053|-67.851614825053|-67.851614825053|63.300346098406|63.300346098406|63.300346098406|63.300346098406|63.300346098406||63.300346098406|63.300346098406|63.300346098406|63.067328252243|62.974972183889|61.852633663684|61.852633663684|61.852633663684|61.852633663684|61.852633663684|61.852633663684|61.852633663684|61.852633663684|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892|60.267454694892||60.267454694892|59.371380884542|59.098800623277|59.098800623277|59.098800623277|59.098800623277|59.098800623277|58.067766634713|58.067766634713|58.067766634713||58.067766634713|58.067766634713|58.067766634713|58.067766634713|58.067766634713|58.067766634713|57.860184422345|57.489772310093|56.916092649913|56.484599551409|56.484599551409|56.484599551409|56.484599551409|56.484599551409|56.484599551409|56.484599551409|56.484599551409||56.484599551409|56.484599551409|56.484599551409|56.484599551409|56.484599551409|56.484599551409|56.484599551409|56.484599551409|56.484599551409|55.39316734655|53.381574464984|52.814248430671|51.300441278287|50.038991836783|49.378878809872|-52.09477834708|-52.09477834708|-52.09477834708|-52.09477834708|-52.09477834708|-52.09477834708|-52.09477834708|-52.09477834708|-52.09477834708|-52.09477834708||-52.09477834708|-52.09477834708|-52.09477834708|-52.09477834708|-52.09477834708|-52.09477834708|-52.09477834708|-52.09477834708|45.036181987114|45.036181987114|45.036181987114|45.036181987114|45.036181987114|45.036181987114|45.036181987114|45.036181987114|41.745511969799|-43.601478328843|-43.601478328843|-43.601478328843|-43.601478328843|-43.601478328843|-43.601478328843|-43.601478328843|-43.601478328843|-43.601478328843|-43.601478328843|-43.601478328843|-43.601478328843|-43.601478328843|-43.601478328843
02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE|50.222911441577|50.222911441577|50.222911441577|50.222911441577||50.222911441577|50.222911441577|50.222911441577|50.222911441577|50.210383671611|50.210383671611|50.020720103751|50.020720103751|50.007028795359|49.745722268552|49.532469085555|49.090271465121|49.090271465121|49.090271465121|49.090271465121|49.090271465121|49.090271465121|49.090271465121|49.090271465121||49.090271465121|49.090271465121|49.090271465121|49.090271465121|49.090271465121|49.090271465121|49.090271465121|49.090271465121|49.090271465121|49.090271465121|49.090271465121||49.090271465121|49.090271465121|49.090271465121|49.090271465121||49.090271465121|49.090271465121|49.090271465121|49.090271465121|49.090271465121|48.874747055701|48.647774718342|48.647774718342|48.486415039762|47.975461892799|47.35371772119|47.35371772119|46.72570897549|46.255646615222|45.971573623237|45.544529579543|45.226142298803|44.523491527886|44.181656786966||43.968509406036|43.720565498081|43.451188060544|43.451188060544|43.451188060544|43.451188060544|43.451188060544|43.451188060544|43.451188060544|43.451188060544|43.451188060544|43.38499754468|43.38499754468|43.38499754468|43.38499754468|43.38499754468|43.095410694794|43.095410694794|42.994622511021|42.231245564478|41.49894730146|-44.091277287841|-44.091277287841|-44.091277287841|-44.091277287841|-44.091277287841|-44.091277287841|-44.091277287841|-44.091277287841|-44.218340739542|-44.297470902946|-44.297470902946|-44.297470902946|-44.627446574373|-44.627446574373|-44.687305072702|-44.687305072702|-44.930616171004|-44.954096408098|-44.954096408098|-45.556272501646|-45.620194111598|-45.825325500449|-46.486549642427|-46.486549642427|-46.486549642427|-46.486549642427|-46.486549642427|-46.486549642427|-46.486549642427|-46.486549642427|-46.486549642427|-46.486549642427|-46.486549642427|-46.486549642427|-46.486549642427|-46.486549642427|-46.486549642427|-46.486549642427|-46.486549642427|-46.486549642427|-46.486549642427||-46.486549642427|-46.486549642427|-46.486549642427|-46.486549642427|-46.486549642427|-46.486549642427|-46.486549642427|-46.486549642427|-46.486549642427|-46.486549642427|-46.496144969209|-46.496144969209|-46.496144969209|-46.496144969209|-46.496144969209|-46.496144969209|-46.496144969209|-46.496144969209|-46.496144969209|-46.496144969209|-46.496144969209|-46.496144969209|-46.496144969209|-46.496144969209|-46.496144969209|-46.55405098304|-47.15755691909|44.591413126227|44.591413126227|44.591413126227|44.591413126227|44.591413126227|44.591413126227|44.591413126227|44.591413126227|44.538325592614|44.538325592614|44.110254113208|44.110254113208|44.110254113208||43.743059812134|43.219281817084|42.664094951916|42.664094951916|42.664094951916|42.661771380425|42.158113370119|42.158113370119|41.795104733813|41.795104733813||41.795104733813|41.795104733813|41.795104733813|41.795104733813|41.795104733813|41.795104733813|41.795104733813|41.49884450845|41.381070432973|40.991033236568|40.991033236568|40.662724460038|40.622703243381|40.622703243381|40.622703243381|40.622703243381|40.622703243381||40.622703243381|40.622703243381|40.622703243381|40.622703243381|40.508561109046|40.400072820074|40.400072820074|40.126798796528|39.84135582698|39.445950113542|38.313723231694|38.302372169171|38.302372169171|38.302372169171|38.302372169171|38.113190544616|37.124100461019|37.063117892669|37.063117892669|36.494019940083|36.12057924556|-39.113479733163|-39.113479733163|-39.113479733163|-39.113479733163||-39.113479733163|-39.113479733163|-39.113479733163|-39.113479733163|-39.113479733163|-39.113479733163|-39.113479733163|-39.113479733163|-39.113479733163|-39.113479733163|36.898291715201|36.898291715201|36.898291715201|36.898291715201|36.898291715201|36.898291715201|36.898291715201|36.780601642989|35.903444659337|-39.26352403926|-39.26352403926|-39.26352403926|-39.26352403926|-39.26352403926|-39.26352403926|-39.26352403926|-39.26352403926|-39.26352403926|-39.26352403926|-39.562248635812|-39.850276550235
02461|1057998|/equities/industrial-logistics-properties|R2000VALUE|-5.9383194473518|-5.9383194473518|-5.9383194473518|-5.9383194473518||-5.9383194473518|-5.9383194473518|-5.9383194473518|-5.9383194473518|-5.9383194473518|-5.9383194473518|-5.9383194473518|-5.9383194473518|-5.9383194473518|-5.9383194473518|-5.9383194473518|-5.9681327372936|-6.0429253876373|-6.0430946946326|-6.1324277586609|5.5200019541094|5.5200019541094|5.5200019541094|5.5200019541094||5.5200019541094|5.5200019541094|5.5200019541094|5.5200019541094|5.5200019541094|5.5200019541094|5.2575020461953|5.2520139327541|5.2520139327541|-5.8779285855196|-5.8779285855196||-5.8779285855196|-5.8779285855196|-5.8779285855196|-5.8779285855196||-5.8779285855196|-5.8779285855196|-5.8779285855196|-5.8779285855196|-5.8779285855196|-5.8779285855196|-5.8779285855196|-5.8779285855196|-5.8779285855196|-5.8779285855196|-5.8779285855196|-5.8779285855196|-5.8779285855196|-5.8779285855196|-5.8779285855196|-5.8779285855196|-5.8779285855196|-5.8779285855196|-5.8779285855196||-5.8779285855196|-5.8779285855196|-5.8779285855196|-5.8779285855196|-5.8832540453697|-5.9448695051848|-5.9448695051848|-5.9553767118138|-5.9553767118138|-5.9553767118138|-5.9553767118138|-5.9553767118138|-5.9553767118138|-5.9553767118138|-5.9553767118138|-5.9553767118138|-5.9553767118138|-5.9553767118138|-5.9553767118138|-6.0435740057276|-6.0539711916498|5.4144188425599|5.4144188425599|5.4144188425599|5.3101153132715|5.2985280616855|-5.8172831456517|-5.8172831456517|-5.8172831456517|-5.8172831456517|-5.8172831456517|-5.8172831456517|-5.8330920979552|-5.9744679630014|-5.9744679630014|-6.122186839604|-6.2079870616524|-6.2079870616524|-6.2079870616524|-6.2079870616524|-6.3794303906327|5.7696324904321|5.7696324904321|5.7696324904321|5.7696324904321|5.7696324904321|5.7696324904321|5.7696324904321|5.7696324904321|5.7696324904321|5.7376473832526|5.6961749719001|5.6961749719001|5.6754388992894|5.6290985682395|5.5262206504507|5.4371896529378|5.393038725873|5.3901104541808|5.3901104541808|5.3901104541808|5.3901104541808||5.3901104541808|5.2478135615482|5.2478135615482|5.2478135615482|5.2478135615482|5.1534042391395|5.1520420309467|5.1520420309467|5.123380236776|5.1233718520567|5.1233718520567|5.1233718520567|5.1233718520567|5.1233718520567|5.1233718520567|5.1233718520567|5.1233718520567|5.1233718520567|5.1233718520567|5.1018129280986|5.1018129280986|5.1018129280986|5.1018129280986|5.1018129280986|5.1018129280986|5.1018129280986|5.1018129280986|5.1018129280986|5.1018129280986|5.1018129280986|5.1018129280986|5.1018129280986|5.1018129280986|5.1018129280986|4.9453477254379|4.5834415346239|4.3774354093443|4.0754021088737|4.0754021088737|4.0648545562065||4.0648545562065|4.0070604813139|3.9495807091445|3.9495807091445|3.9180125198836|3.9180125198836|3.9180125198836|3.9180125198836|3.9180125198836|3.9180125198836||3.7595217799545|3.7595217799545|3.2808576530219|3.1394537532772|3.1394537532772|3.1188375645705|3.0348195559259|3.0142210729706|3.0142210729706|3.0142210729706|3.0142210729706|3.0142210729706|3.0142210729706|3.0142210729706|3.0142210729706|3.0142210729706|3.0142210729706||3.0142210729706|3.0142210729706|3.0142210729706|3.0142210729706|2.9491344831374|2.8545937827325|2.7592709253337|2.7408722247316|2.7408722247316|2.7408722247316|2.6281914143246|2.4668793179902|-3.0885937256336|-3.0885937256336|-3.0885937256336|-3.0885937256336|-3.0885937256336|-3.0885937256336|-3.0885937256336|-3.1320090600109|-3.1320090600109|-3.1320090600109|-3.1320090600109|-3.1320090600109|-3.1320090600109||-3.2092087058197|-3.2092087058197|-3.2715756098934|-3.2715756098934|-3.2715756098934|-3.4525840062243|-3.4600932220996|-3.5017703220117|-3.5697448435611|-3.6333275043507|-3.7773084600259|-3.8972871126388|-3.9161851166965|-3.9161851166965|-3.9161851166965|-3.9161851166965|-3.9161851166965|-3.9161851166965|-3.9161851166965|-3.9161851166965|-3.9180294411086|-3.9180294411086|-3.9180294411086|-3.9180294411086|-3.9180294411086|-3.9180294411086|-3.9180294411086|-4.0072548275416|-4.2302832741677|3.6644866211183|3.6644866211183
02462|13839|/equities/devry-inc|R2000VALUE|-108.9102882711|-108.9102882711|-108.9102882711|-108.9102882711||-108.9102882711|-108.9102882711|-112.85392849621|-116.31614439254|-116.31614439254|-116.31614439254|-116.31614439254|-116.31614439254|-118.39737809769|-121.24958794506|-123.0467626032|-126.48424862452|112.53919460664|112.53919460664|112.53919460664|112.53919460664|112.53919460664|110.79798902284|107.65880077348||107.65880077348|107.65880077348|105.5783365036|105.5783365036|105.24259458923|103.85266120063|102.57929364428|101.07365990993|101.00017930531|99.979089965016|97.47343215853||97.018650195113|97.018650195113|96.539060112626|95.936177462108||95.19019234817|94.546882556995|91.9352678978|-102.57902706336|-102.57902706336|-102.57902706336|-102.57902706336|-102.57902706336|-102.57902706336|-102.78369551975|-103.49910684513|-103.76956034686|-104.58894119955|-104.58894119955|-104.58894119955|-104.58894119955|-104.58894119955|-104.58894119955|-104.58894119955||-104.58894119955|-104.58894119955|-104.81437641489|-107.31458744857|-108.95509640213|-110.47427533994|-111.12363957177|-111.83657570692|-113.72534943523|-114.60905966165|-115.69629006256|-115.73027404005|-117.06872540773|-117.93025399646|-119.71724251247|-119.71724251247|-119.71724251247|-123.29638045074|-142.80709523891|-155.0427152869|-155.0427152869|142.04506427338|142.04506427338|142.04506427338|141.94757049914|141.94757049914|141.94757049914|141.94757049914|141.94757049914|141.94757049914|141.94757049914|141.94757049914|141.94757049914|141.94757049914|141.94757049914|141.94757049914|141.94757049914|141.94757049914|141.94757049914|141.94757049914|141.94757049914|141.94757049914|141.17619290215|138.35827175624|135.26029286392|133.68421856571|132.08468539636|131.64104363565|129.55371832456|127.5568717807|127.49951318207|127.49951318207|127.49951318207|127.49951318207|125.46084995348|125.46084995348|125.46084995348|125.14529215346|125.14529215346|125.14529215346|125.14529215346|125.14529215346||125.14529215346|125.14529215346|125.14529215346|125.14529215346|124.80131304541|123.32340328206|120.05971963659|118.111864914|117.62592195306|116.7174024983|115.87496444071|115.87496444071|115.87496444071|110.8138469202|-122.73785453381|-122.73785453381|-122.73785453381|-122.73785453381|-122.73785453381|-122.73785453381|-122.73785453381|-122.73785453381|-123.13865906003|-123.13865906003|-123.24786606168|-123.24786606168|-123.24786606168|-123.24786606168|-125.36262639733|-126.41074767347|-126.55146675634|-126.55146675634|-127.84803942097|-128.87248124474|-128.87248124474|-129.31664964219|-131.11933095212|-131.9253683858|-131.97428347663|-131.97428347663||-131.97428347663|-131.97428347663|-131.97428347663|-131.97428347663|-131.97428347663|-131.97428347663|-131.97428347663|-131.97428347663|-131.97428347663|-131.97428347663||-131.97428347663|-131.97428347663|-131.97428347663|-131.97428347663|-131.97428347663|-132.75760806486|-132.7917171417|119.27424271193|119.27424271193|119.27424271193|119.27424271193|119.27424271193|119.27424271193|119.18616479886|119.18616479886|119.18616479886|119.18616479886||119.18616479886|119.18616479886|119.18616479886|119.18616479886|118.48851430695|117.96947841706|117.96947841706|117.96947841706|117.96947841706|117.96947841706|114.45275052457|103.87573637861|103.147661155|101.17557066843|101.17557066843|98.102856518661|95.081262881927|93.692656796867|93.692656796867|93.301727514465|93.301727514465|93.301727514465|93.301727514465|93.301727514465|93.301727514465||93.301727514465|92.395250352443|92.332579680977|92.332579680977|92.332579680977|92.332579680977|92.332579680977|92.332579680977|92.332579680977|92.332579680977|92.332579680977|92.332579680977|91.230653050775|91.230653050775|91.230653050775|91.230653050775|91.230653050775|91.230653050775|90.60335080186|-102.28069065973|-102.28069065973|-102.28069065973|-102.28069065973|-102.28069065973|-102.28069065973|-102.28069065973|-102.28069065973|-102.28069065973|-102.28069065973|-103.33354895827|-108.29550006468
02463|15520|/equities/banner-corp|R2000VALUE|-66.603122637066|-66.603122637066|-66.603122637066|-66.603122637066||-66.603122637066|-66.603122637066|-66.603122637066|-66.603122637066|-66.603122637066|-66.603122637066|-66.603122637066|-66.603122637066|-66.603122637066|-66.603122637066|-66.603122637066|-66.603122637066|-66.603122637066|-66.603122637066|-66.603122637066|-68.376913573729|61.510213589918|61.510213589918|61.132766588543||61.132766588543|60.924181894036|-65.836154619721|-65.836154619721|-65.836154619721|-65.836154619721|-65.836154619721|-65.836154619721|-65.836154619721|-65.836154619721|-65.836154619721||-66.322392004361|-67.163770377228|63.528512711293|63.528512711293||63.528512711293|63.528512711293|63.528512711293|63.528512711293|63.528512711293|63.102974720657|63.102974720657|62.863910273115|62.729854746856|62.729854746856|61.311504121398|60.901675484551|60.696580752148|60.4277542241|60.4277542241|59.526417004574|59.432758572281|59.432758572281|59.432758572281||59.432758572281|58.696395929854|-63.985145770112|-63.985145770112|-63.985145770112|-63.985145770112|-63.985145770112|-64.146117007718|-64.146117007718|-64.146117007718|-64.146117007718|-64.146117007718|-64.146117007718|-64.146117007718|-64.146117007718|-64.448110565709|-64.448110565709|-64.825953573173|-64.953006843931|-66.132090361258|-66.21499698255|-66.21499698255|-66.21499698255|-66.21499698255|-66.21499698255|-66.21499698255|-66.21499698255|-66.21499698255|-66.21499698255|-66.21499698255|-66.21499698255|-66.21499698255|-66.21499698255|-67.181939735386|-67.638822174042|-67.690280543471|-67.690280543471|-67.690280543471|-67.690280543471|-67.690280543471|-68.793090196346|63.684614540031|63.684614540031|63.684614540031|63.684614540031|63.684614540031|63.684614540031|63.684614540031|63.684614540031|63.684614540031|63.684614540031|63.684614540031|63.684614540031|63.684614540031|63.684614540031|63.684614540031|63.684614540031|63.684614540031|63.684614540031|62.830008571934|62.830008571934|62.830008571934||62.830008571934|62.813053141993|62.813053141993|62.813053141993|62.708396076011|61.192663747786|-66.148875745299|-66.148875745299|-66.148875745299|-66.148875745299|-66.148875745299|-66.148875745299|-66.148875745299|-66.148875745299|-66.148875745299|-66.148875745299|-66.148875745299|-66.148875745299|-66.148875745299|-66.148875745299|-66.148875745299|-67.391805578341|-69.002286620791|-69.775901283195|-69.775901283195|-69.775901283195|-69.775901283195|63.819663655348|63.819663655348|63.819663655348|63.819663655348|63.819663655348|63.819663655348|63.819663655348|63.819663655348|63.054364330468|63.054364330468|62.612628017198|62.282004807399|62.282004807399||62.282004807399|60.117316414307|60.117316414307|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686||59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686||59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|59.553954477686|56.985313875168|56.985313875168|56.178682414127|56.019607745366|56.019607745366|55.89789773221|-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012||-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012|-62.984117594012|-67.010131719651|-68.371782219984|-68.371782219984|-68.371782219984|-68.371782219984|-68.371782219984|-68.371782219984|-68.371782219984|-68.371782219984|-68.371782219984|-68.371782219984|-68.371782219984|-68.371782219984|-68.371782219984|-68.371782219984|-68.371782219984|-68.434824405602|-68.434824405602|-69.177498424117|-69.177498424117|-69.200002657113
02464|21236|/equities/sjw-corp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-55.435108908541|-55.435108908541|-55.435108908541|-55.435108908541|-55.435108908541|-55.435108908541|-55.435108908541|-55.435108908541|-55.435108908541|-55.435108908541||-55.435108908541|-55.435108908541|-55.435108908541|-55.435108908541|-55.435108908541|-55.435108908541|-55.435108908541|-55.435108908541|-56.032731542462|51.329768794369|51.329768794369|51.329768794369|51.329768794369|51.329768794369|51.329768794369|51.329768794369|51.329768794369|51.316689219289|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937||50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|50.942786790937|49.828776031323|49.828776031323
02465|8046|/equities/stewart-information-services-corp|R2000VALUE|66.208093012465|66.208093012465|66.208093012465|66.208093012465||66.208093012465|66.208093012465|66.208093012465|66.146986474243|66.146986474243|66.146986474243|-71.241724464491|-71.241724464491|-71.241724464491|-71.241724464491|-71.241724464491|-71.241724464491|-71.241724464491|-71.241724464491|-71.241724464491|-71.241724464491|-71.241724464491|-71.241724464491|-71.241724464491||-71.966539537404|-71.966539537404|-71.966539537404|-73.684489103925|-73.819150338318|-74.893504021064|-75.082516640972|-75.242798560255|-75.242798560255|-75.242798560255|-75.242798560255||-75.242798560255|-75.929085141413|70.435137797562|70.435137797562|70.435137797562|70.435137797562|70.435137797562|70.435137797562|70.435137797562|70.435137797562|70.435137797562|70.435137797562|70.435137797562|70.435137797562|70.435137797562|70.435137797562|70.435137797562|70.435137797562|70.435137797562|70.089344833307|70.089344833307|70.089344833307|70.089344833307|70.089344833307||70.089344833307|68.918162078783|68.32712122591|67.726717496542|67.726717496542|67.726717496542|67.726717496542|67.726717496542|67.726717496542|67.726717496542|67.726717496542|67.726717496542|67.726717496542|67.726717496542|67.726717496542|67.726717496542|67.726717496542|67.726717496542|67.726717496542|67.726717496542|67.726717496542|67.726717496542|67.726717496542|67.726717496542|67.726717496542|67.726717496542|-72.478682769429|-72.478682769429|-72.478682769429|-72.478682769429|-72.478682769429|-72.478682769429|-72.478682769429|-72.478682769429|-72.478682769429|-73.635756242155|-74.989728225469|69.482090711704|69.482090711704|69.482090711704|69.482090711704|69.482090711704|69.482090711704|69.482090711704|69.482090711704|69.482090711704|69.482090711704|69.482090711704|69.482090711704|69.447943931949|69.447943931949|69.447943931949|69.447943931949|69.422586375852|69.422586375852|69.422586375852|69.422586375852|69.422586375852|69.422586375852|68.662106946474|68.662106946474|68.662106946474||68.662106946474|68.306672558199|68.306672558199|68.306672558199|68.306672558199|67.299634599035|67.127688719773|67.127688719773|67.127688719773|67.127688719773|67.127688719773|67.127688719773|66.546878101587|64.557635892497|63.136266087014|62.993407507762|62.993407507762|62.993407507762|62.513235803031|61.405813371234|60.138569027533|60.138569027533|60.138569027533|60.138569027533|59.825075103564|58.954248165336|58.477219819192|-62.990035626595|-62.990035626595|-62.990035626595|-62.990035626595|-62.990035626595|-62.990035626595|-64.285430269445|-66.032700570651|-66.287999718529|-67.158889339083|62.132260754395|62.132260754395|62.132260754395||62.132260754395|61.291679226346|60.801605032043|60.801605032043|60.60765764271|60.60765764271|60.60765764271|60.60765764271|59.080526961775|-64.37879962648||-64.37879962648|-64.37879962648|-64.37879962648|-64.37879962648|-64.37879962648|-64.37879962648|-64.37879962648|-64.37879962648|-64.37879962648|-64.37879962648|-64.37879962648|-64.37879962648|-64.37879962648|-64.881444292212|-64.968827279568|-65.175946257243|-65.175946257243||-65.175946257243|-66.298829632478|-67.715754170635|-69.65102428079|-69.65102428079|-69.65102428079|-69.65102428079|-69.65102428079|-69.65102428079|-69.65102428079|-69.65102428079|-70.262231229415|-70.926919909175|-70.96407738864|-71.127954886032|-71.127954886032|-71.127954886032|-71.127954886032|-71.127954886032|-71.127954886032|-71.127954886032|-71.127954886032|-71.127954886032|-71.127954886032|-71.127954886032||-72.241763010944|-72.241763010944|-72.241763010944|-72.241763010944|-72.241763010944|-72.241763010944|-72.241763010944|-72.241763010944|-72.919181284336|66.808394921176|66.808394921176|66.808394921176|66.808394921176|66.808394921176|66.808394921176|66.808394921176|66.69707742487|66.69707742487|66.056807049497|66.027705168914|66.027705168914|66.027705168914|66.027705168914|66.027705168914|66.027705168914|66.027705168914|66.027705168914|66.027705168914|66.027705168914|66.027705168914|66.027705168914
02466|20515|/equities/alexander---baldwin-inc|R2000VALUE|20.654499056123|20.639120691012|20.639120691012|20.639120691012||20.639120691012|20.639120691012|20.639120691012|20.636800466854|20.614222935922|20.59910277291|20.59910277291|20.585669823972|20.581967768295|20.581967768295|20.581967768295|20.581967768295|20.581967768295|20.581967768295|20.581967768295|20.581967768295|20.581967768295|20.581967768295|20.581967768295||20.581967768295|20.567185968407|20.53076224222|20.513068356936|20.494958923977|20.494958923977|20.494958923977|20.494958923977|20.494958923977|20.494958923977|20.494958923977||20.494958923977|20.494958923977|20.494958923977|20.494958923977||20.494958923977|20.494958923977|20.494958923977|20.494958923977|20.494958923977|20.494958923977|20.494958923977|20.451620577355|20.37346617224|20.307185877718|20.265177979908|20.241197443496|-15.853113756698|-16.032904954002|-16.134616422704|-16.201517846905|-16.291130943125|-16.304867818428|-16.333935793471||-16.333935793471|-16.333935793471|-16.333935793471|-16.333935793471|-16.333935793471|-16.412417322429|-16.412417322429|-16.412417322429|-16.412417322429|-16.412417322429|-16.412417322429|-16.412417322429|-16.412417322429|-16.54435195529|-16.683335946955|-16.683335946955|-16.685373066705|-16.726525888224|-17.206139733813|-17.360155717556|-17.360172421871|-17.489517367321|-17.489517367321|-17.489517367321|-17.489517367321|-17.489517367321|-17.489517367321|-17.489517367321|-17.489517367321|-17.490673554393|-17.490673554393|-17.490673554393|-17.494638032883|-17.726542229089|-17.856713342041|-18.018846882019|-18.169275483195|-18.47113981148|-18.749321936462|-18.752301638759|-18.914911968518|-18.914911968518|-18.918791169379|-18.964364969257|-18.964364969257|-19.090384549039|-19.153520983117|-19.153520983117|-19.153520983117|-19.153520983117|-19.153520983117|-19.153520983117|-19.276134828348|-19.522371666982|18.528228314325|18.528228314325|18.528228314325|18.528228314325|18.528228314325|18.528228314325|18.528228314325|18.528228314325||18.528228314325|18.487754962626|18.466393839191|18.270438073819|18.217747554453|18.068537139531|17.819778312425|17.819778312425|17.767910562389|17.767910562389|17.767910562389|17.767910562389|17.767910562389|17.649039332413|17.649039332413|17.649039332413|17.649039332413|17.649039332413|17.649039332413|17.649039332413|17.649039332413|17.649039332413|17.649039332413|17.649039332413|-18.448193619212|-18.448193619212|-18.448193619212|-18.448193619212|-18.448193619212|-18.448193619212|-18.448193619212|-18.448193619212|-18.448193619212|-18.575118642992|17.562260379974|17.562260379974|17.562260379974|17.562260379974|17.562260379974|17.562260379974||17.562260379974|17.562260379974|17.562260379974|17.562260379974|17.562260379974|17.562260379974|17.562260379974|17.562260379974|17.562260379974|17.562260379974||17.562260379974|17.562260379974|17.562260379974|17.562260379974|17.562260379974|17.562260379974|17.562260379974|17.370511733365|17.325568317121|17.1339650935|17.05412746205|17.009592870818|17.009592870818|17.009592870818|16.901695621362|16.901695621362|16.901695621362||16.901695621362|16.901695621362|16.901695621362|16.901695621362|16.721611857801|16.683324575854|16.665836498117|16.665836498117|16.665836498117|16.665836498117|16.344263152917|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834||-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.442989190834|-17.941932925932|-18.049957855128|-18.049957855128|-18.049957855128|-18.049957855128|-18.121063558683|-18.256181549612|-18.263703256955|-18.263703256955|-18.263703256955|-18.263703256955|-18.484115289439|-18.56262744664|-18.612013530977|-18.612013530977|-18.612013530977|17.477456893734|17.477456893734|17.477456893734|17.477456893734|17.477456893734|17.477456893734
02467|15554|/equities/bgc-partners|R2000VALUE|8.6461084647666|8.6135753246632|8.6135753246632|8.6135753246632||8.6135753246632|8.6135753246632|8.6135753246632|8.6135753246632|8.6135753246632|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475||-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475||-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475||-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475||-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2551606377475|-9.2626791751509|-9.3721433520455|-9.4401589367278|-9.5821213163146|-9.6202771867191|-9.6202771867191|-9.6202771867191|-9.6202771867191|-9.6202771867191|-9.6202771867191|-9.6202771867191|-9.6202771867191|-9.6202771867191|-9.6202771867191|-9.6202771867191|-9.6202771867191|-9.6202771867191|-9.6202771867191|-9.6202771867191|-9.6202771867191|-9.6202771867191|-9.6202771867191|-9.6202771867191|-9.6202771867191|-9.6202771867191|-9.6202771867191|-9.6202771867191|-9.6202771867191|-9.6202771867191|-9.6202771867191|-9.7800303261451|-9.8400338271119|-9.8418631380549|-9.8418631380549|-9.9659584170967|-10.015509354449|-10.08834424215|-10.200247470907|-10.200247470907|-10.200247470907|-10.200247470907|-10.271386032161|-10.353932916452|-10.353932916452|-10.387749215715|-10.387749215715|-10.387749215715|-10.387749215715|-10.387749215715|-10.387749215715|-10.387749215715|-10.387749215715|-10.387749215715|-10.387749215715|-10.387749215715|-10.387749215715|-10.387749215715|-10.387749215715||9.746289511872|9.746289511872|9.746289511872|9.746289511872|9.746289511872|9.746289511872|9.746289511872|9.746289511872|9.746289511872|9.746289511872|9.746289511872|9.746289511872|9.746289511872|9.6614331893929|9.4904812367766|9.2966453799505|-10.128137160846|-10.128137160846|-10.128137160846|-10.128137160846|-10.128137160846|-10.128137160846|-10.406541349169|-10.44726785209|-10.488074869869|-10.660916640756|-10.687952892277|-10.687952892277|-10.766614958416|9.9761593290856|9.9761593290856|9.9761593290856|9.9761593290856|9.9761593290856|9.9761593290856|9.9761593290856|9.9761593290856|9.9761593290856|9.9761593290856|9.9761593290856||9.9761593290856|9.6543440762152|9.5215985976976|9.4386433190021|9.2226595421536|9.0884599177819|9.0487969789653|9.0487969789653|9.0487969789653|9.0487969789653||9.0487969789653|9.0487969789653|9.0487969789653|9.0487969789653|9.0487969789653|9.0361632675759|9.0182373094153|8.9113748391019|8.8384713419661|8.8218906167795|8.8218906167795|8.8218906167795|8.8218906167795|8.8218906167795|8.8218906167795|8.8218906167795|8.8218906167795||8.8218906167795|8.8218906167795|8.8218906167795|8.8218906167795|8.6691003114703|8.4195553846454|8.4195553846454|8.4195553846454|8.4195553846454|8.4195553846454|8.4195553846454|8.4195553846454|8.4195553846454|8.4195553846454|8.4195553846454|8.2739503722827|8.0949447796786|8.0088820661101|8.0088820661101|7.9290361630688|7.850039931113|-8.9828692618351|-8.9828692618351|-8.9828692618351|-8.9828692618351||-8.9828692618351|-8.9828692618351|-8.9828692618351|-8.9828692618351|-8.9828692618351|-8.9828692618351|-8.9828692618351|-8.9828692618351|-8.9828692618351|-9.2242994775751|-9.6931104119596|8.8233533890782|8.8233533890782|8.8233533890782|8.8233533890782|8.8233533890782|8.8233533890782|8.8233533890782|8.5426105428336|-9.6398173428147|-9.6398173428147|-9.6398173428147|-9.6398173428147|-9.6398173428147|-9.6398173428147|-9.6398173428147|-9.846463955836|-9.9440544859088|-9.9451548310323|8.8876160123471|8.8876160123471
02468|15357|/equities/argo-group-intern|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02469|20324|/equities/hospitality-properites-trust|R2000VALUE|2.0459015853905|2.0459015853905|2.0459015853905|2.0459015853905||2.0459015853905|2.0459015853905|2.0459015853905|1.9912407936546|1.938345266922|1.9078836722988|1.8871383773416|1.8871383773416|1.8871383773416|1.8871383773416|1.8871383773416|1.8871383773416|1.8871383773416|1.8871383773416|1.8871383773416|1.8871383773416|1.8871383773416|1.8871383773416|1.8871383773416||1.8871383773416|1.8695981885691|1.8573313847404|1.8531460381461|1.8437734949272|1.8419704953477|1.8127450721844|1.7897166960089|1.7596852241455|1.6974689285432|1.6974689285432||1.6974689285432|1.6974689285432|1.6974689285432|1.6974689285432|1.6974689285432|1.6974689285432|1.6974689285432|1.6974689285432|1.6974689285432|-1.9035188739145|-1.9035188739145|-1.9035188739145|-1.9035188739145|-1.9035188739145|-1.9035188739145|-1.9035188739145|-1.9035188739145|-1.9035188739145|-1.9035188739145|-1.9035188739145|-1.9035188739145|-1.9035188739145|-1.9035188739145|-1.9035188739145||-1.9035188739145|-1.9035188739145|-1.9035188739145|-1.9035188739145|-1.9035188739145|-1.9035188739145|-1.9555765329295|-2.022307289805|-2.0597858375597|-2.109762053389|-2.1697356554079|-2.2652618059635|-2.3151174278557|-2.3151174278557|-2.3151174278557|-2.3151174278557|-2.3151174278557|-2.3754082886709|-2.412675893785|-2.4413065915653|-2.4986739561899|-2.548409930638|-2.5864237765658|-2.5864237765658|-2.5864237765658|-2.5864237765658|-2.5864237765658|-2.5889181978159|-2.5889181978159|-2.6070140121967|-2.6070140121967|-2.6070140121967|-2.6117322575815|-2.6576747509911|-2.7402719891816|-2.7864133292602|-2.7974036594415|2.5359217495099|2.5359217495099|2.5359217495099|2.5359217495099|2.5359217495099|2.5359217495099|2.5359217495099|2.5359217495099|2.5359217495099|2.5359217495099|2.5359217495099|2.5359217495099|2.5359217495099|2.5359217495099|2.5359217495099|2.5359217495099|2.5112345327455|2.5112345327455|2.5112345327455|2.5112345327455|2.5112345327455|2.5112345327455|2.3808162200802|2.3581361187329|2.3581361187329||2.3581361187329|2.3495219356842|2.3495219356842|2.3495219356842|2.3495219356842|2.3250242346997|-2.7779397556493|-2.7779397556493|-2.7779397556493|-2.7779397556493|-2.7779397556493|-2.7779397556493|-2.7779397556493|-2.7779397556493|-2.7779397556493|-2.9188218855537|-2.9317465649354|-3.0016552151875|-3.0016552151875|-3.0016552151875|-3.0016552151875|2.6232680174438|2.6232680174438|2.6232680174438|2.6232680174438|2.6232680174438|2.6232680174438|2.6232680174438|2.4800480573767|2.4800480573767|2.4800480573767|2.4800480573767|2.4800480573767|2.4800480573767|2.4800480573767|2.4800480573767|2.4353311292986|2.3270346448001|2.2925386346244|2.2872079729621||2.2872079729621|2.2148304758322|2.2148304758322|2.2148304758322|2.2148304758322|2.2148304758322|2.2148304758322|2.2148304758322|2.2148304758322|2.2148304758322||2.2148304758322|2.1815181121723|2.1815181121723|2.1815181121723|2.1815181121723|2.1815181121723|2.135570047685|2.0741001084871|2.0251113259602|1.9855944117467|1.9855944117467|1.9855944117467|1.9760629265942|1.9760629265942|1.9760629265942|1.9275699687708|1.8517443419285||1.8345668552491|1.8345668552491|1.8345668552491|1.8345668552491|1.8345668552491|1.8345668552491|1.8345668552491|1.8345668552491|1.8345668552491|1.7230410441395|-2.2337321530803|-2.2337321530803|-2.2337321530803|-2.2337321530803|-2.2337321530803|-2.2337321530803|-2.2337321530803|-2.2337321530803|-2.2832539955916|-2.2832539955916|-2.2832539955916|-2.3186155270804|-2.3441090686643|-2.3441090686643|-2.3441090686643||-2.4173631588487|-2.4173631588487|-2.4173631588487|-2.4173631588487|-2.4173631588487|-2.4173631588487|-2.4173631588487|-2.4173631588487|-2.4173631588487|-2.4692923934225|-2.874647011466|2.4117552401496|2.4117552401496|2.4117552401496|2.4117552401496|2.4117552401496|2.4117552401496|2.4117552401496|2.4117552401496|2.4117552401496|2.4117552401496|2.3097279338784|-2.9748738835777|-2.9748738835777|-2.9748738835777|-3.0577110777782|-3.0577110777782|-3.0577110777782|2.4804410223345|2.4804410223345|2.4804410223345
02470|20780|/equities/istar-financial-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02471|945634|/equities/easterly-government-properties|R2000VALUE|22.688678243936|22.688678243936|22.688678243936|22.688678243936||22.688678243936|22.688678243936|22.688678243936|22.650028961759|22.650028961759|22.650028961759|22.366143405284|22.162381476656|22.135035374582|22.135035374582|22.135035374582|22.135035374582|22.135035374582|22.135035374582|22.135035374582|22.135035374582|22.135035374582|21.782540483408|21.628968945174||21.628968945174|21.435798688099|21.199873989213|21.199873989213|21.17846299173|21.17846299173|20.752182123414|-22.24244607974|-22.24244607974|-22.24244607974|-22.24244607974||-22.24244607974|-22.350218497922|-22.367186876591|-22.401875015162|-22.488748440105|-22.517791753146|-22.517791753146|21.018370327404|21.018370327404|21.018370327404|21.018370327404|20.986521598421|20.956008351205|-22.283853209506|-22.283853209506|-22.283853209506|-22.283853209506|-22.283853209506|-22.283853209506|-22.283853209506|-22.283853209506|-22.283853209506|-22.283853209506|-22.283853209506||-22.283853209506|-22.283853209506|-22.283853209506|-22.283853209506|-22.283853209506|-22.356503447439|-22.440836544992|-22.511959831575|21.080973245306|21.080973245306|21.080973245306|21.080973245306|21.080973245306|21.080973245306|21.080973245306|21.080973245306|21.080973245306|21.080973245306|21.080973245306|21.080973245306|21.080973245306|21.080973245306|21.080973245306|21.080973245306|20.912193241503|20.912193241503|20.912193241503|20.912193241503|20.912193241503|20.912193241503|20.912193241503|-22.391644194801|-22.391644194801|-22.832104580357|-23.009560577025|-23.272290644767|-23.475044605601|22.102554493003|22.102554493003|22.102554493003|22.102554493003|22.102554493003|22.102554493003|22.102554493003|22.102554493003|22.102554493003|22.102554493003|22.102554493003|22.102554493003|22.102554493003|22.032864208037|22.032864208037|22.032864208037|22.032864208037|21.853764449021|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516||21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.701020266516|21.602751077257|21.602751077257|21.602751077257|21.602751077257|21.602751077257||21.602751077257|21.602751077257|21.602751077257|21.602751077257|21.602751077257|21.602751077257|21.602751077257|21.602751077257|21.602751077257|21.602751077257||21.602751077257|21.602751077257|21.602751077257|21.602751077257|21.540278237222|21.316420441599|21.265466775863|21.193852202063|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621||-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.413320653621|-22.52702344014|-22.552161398971|-22.552161398971|-22.552161398971|-22.552161398971|-22.552161398971|-22.552161398971|-22.997012870669|-23.029865015142|-23.029865015142|-23.136436249192|-23.136436249192|-23.136436249192|-23.136436249192||-23.793891571053|-23.793891571053|-23.793891571053|-23.793891571053|-23.793891571053|-24.729323967836|-26.043138619421|-26.2723761887|-26.805973831221|-27.027192874534|-27.743547434921|-28.054256398141|-28.054256398141|-28.216700000727|-28.216700000727|-28.216700000727|-28.216700000727|-28.309666336868|-28.343410120101|-28.343410120101|-28.343410120101|-28.343410120101|-28.343410120101|-28.343410120101|-28.343410120101|-28.343410120101|-28.343410120101|-29.038788700205|26.248135322586|26.248135322586|26.248135322586
02472|15985|/equities/eagle-bancorp|R2000VALUE|25.003312969248|25.003312969248|25.003312969248|25.003312969248||25.003312969248|25.003312969248|25.003312969248|25.003312969248|25.003312969248|25.003312969248|25.003312969248|25.003312969248|24.840316344401|24.840316344401|24.840316344401|24.840316344401|24.840316344401|24.840316344401|24.840316344401|24.840316344401|24.840316344401|21.27535242626|20.842539487907||20.842539487907|20.285066695819|19.935793333217|19.935793333217|19.935793333217|19.935793333217|19.594489278662|19.594489278662|19.594489278662|19.594489278662|19.594489278662||19.594489278662|19.594489278662|19.594489278662|19.594489278662|19.594489278662|19.594489278662|19.594489278662|19.594489278662|19.594489278662|19.594489278662|19.336654652344|19.322492737482|19.322492737482|19.322492737482|19.322492737482|18.971350731924|18.971350731924|18.971350731924|18.971350731924|18.811501042131|18.048335411023|17.792594117004|17.11038257687|16.858758100853||16.601954284626|16.347171270536|-18.437853906613|-18.437853906613|-18.437853906613|-18.437853906613|-18.437853906613|-18.437853906613|-18.437853906613|-18.437853906613|-18.437853906613|-18.437853906613|-18.437853906613|-18.437853906613|-18.437853906613|-18.437853906613|-18.437853906613|-18.864943537277|-18.864943537277|-19.147158553382|-19.637954528883|-19.899978045186|-19.899978045186|-19.899978045186|-20.285531869156|-21.44060909591|-21.44060909591|-21.44060909591|-21.44060909591|-21.82865315419|19.726881164004|19.726881164004|19.726881164004|19.726881164004|19.726881164004|19.726881164004|19.726881164004|19.450701549881|19.450701549881|19.450701549881|19.450701549881|19.450701549881|19.450701549881|19.450701549881|19.450701549881|19.450701549881|19.449668172591|19.223603406061|19.223603406061|19.154003742127|18.970836880901|18.575652390827|18.568502830255|18.486947084784|18.262607276751|18.262607276751|18.262607276751|18.262607276751|18.262607276751|18.026229209716|17.746921984151|17.531694031295||17.531694031295|17.370771196746|17.335857262504|17.244763231159|16.984743594991|16.471892356726|16.282583613274|16.282583613274|16.193980953293|16.018681069456|16.018681069456|16.002472264063|-18.198232969026|-18.198232969026|-18.198232969026|-18.198232969026|-18.198232969026|-18.198232969026|-18.198232969026|-18.198232969026|-18.198232969026|-18.680258839639|-19.069956018153|-19.069956018153|-19.069956018153|-19.423840206667|-21.477878113371|19.879765682447|19.879765682447|19.879765682447|19.56535104141|19.51534500334|19.51534500334|19.51534500334|19.51534500334|19.330393511245|19.330393511245|19.127771278431|18.898869505376|18.898869505376||18.898869505376|18.580133322047|18.015147610028|17.424330097127|17.152867694351|16.955685610741|-18.568176184258|-18.568176184258|-18.568176184258|-18.568176184258||-18.568176184258|-18.71075196858|17.180543460556|17.180543460556|17.180543460556|17.180543460556|16.855048963437|-18.604452240601|-18.604452240601|-18.604452240601|-18.794546412999|-18.794546412999|-18.870884682927|-18.943098956688|-18.943098956688|-18.943098956688|-18.943098956688||-18.943098956688|-19.278442628233|-19.598824243908|-20.096471606763|-20.211357446812|-20.62511925819|-20.660779087645|-20.660779087645|-20.660779087645|-20.660779087645|-20.660779087645|-20.660779087645|-20.758339060803|-20.758339060803|-20.982589915319|-20.982589915319|-20.982589915319|-21.150205900045|-21.150205900045|-21.150205900045|-21.466617056365|-21.491268046943|-21.491268046943|-21.491268046943|-21.491268046943||-21.491268046943|-21.491268046943|-21.491268046943|-21.491268046943|-21.491268046943|-21.491268046943|-21.491268046943|-21.491268046943|-21.491268046943|-21.491268046943|-22.758496902881|-22.923425197517|-22.923425197517|-22.923425197517|-23.072056447052|-23.072056447052|-23.072056447052|-23.072056447052|-23.072056447052|-23.072056447052|-23.072056447052|-23.072056447052|-23.072056447052|-23.072056447052|-23.072056447052|-23.072056447052|-23.072056447052|-23.168950675354|-23.67522231564|-23.95080228895|-24.35811441309
02473|20492|/equities/granite-construction-inc|R2000VALUE|124.86126800625|124.70544324067|124.70544324067|124.70544324067||124.70544324067|124.70544324067|124.70544324067|123.85487837423|122.71572806691|120.15497257814|116.29452500795|116.29452500795|116.29452500795|115.31449923857|115.31449923857|115.31449923857|115.31449923857|115.31449923857|115.31449923857|115.31449923857|115.31449923857|115.31449923857|115.31449923857||115.31449923857|115.31449923857|115.31449923857|115.31449923857|113.87833611551|111.89413682159|111.7946205288|111.7946205288|111.7946205288|111.7946205288|111.34130418052||111.34130418052|111.34130418052|111.34130418052|111.34130418052||110.78812002859|110.452905175|108.81878651171|108.1333351022|108.1333351022|108.1333351022|108.1333351022|108.1333351022|106.16976503597|105.10698354759|102.65859389877|101.84628526193|101.84628526193|101.00309839759|100.12899706666|99.848894557608|99.848894557608|99.848894557608|99.848894557608||98.708767000451|-106.3726740302|-106.3726740302|-106.3726740302|-106.3726740302|-106.3726740302|-106.3726740302|-106.3726740302|-106.3726740302|-106.3726740302|-106.3726740302|-106.3726740302|-106.3726740302|-106.3726740302|-108.15105772593|-108.15105772593|-108.15105772593|-108.94256877431|-108.94256877431|-109.11868815432|-109.91606977263|-109.91606977263|-111.02107714678|-111.02107714678|-111.02107714678|-111.57849607495|104.17561144408|104.17561144408|104.17561144408|104.17561144408|104.17561144408|104.17561144408|104.17561144408|104.17561144408|104.17561144408|104.17561144408|104.17561144408|104.17561144408|104.17561144408|104.17561144408|104.17561144408|104.17561144408|104.17561144408|104.17561144408|104.17561144408|104.17561144408|104.17561144408|103.8127075369|103.8127075369|103.8127075369|103.8127075369|103.8127075369|103.8127075369|103.8127075369|103.8127075369|103.8127075369|103.8127075369|103.8127075369|103.8127075369|103.8127075369|103.8127075369|103.8127075369||103.8127075369|103.8127075369|103.8127075369|103.27534891217|103.27534891217|103.27534891217|102.19003516218|102.19003516218|102.19003516218|102.19003516218|102.19003516218|102.19003516218|101.01837530159|99.974858072324|97.925123827241|95.985413702088|90.272242288323|90.272242288323|90.272242288323|90.272242288323|90.272242288323|90.272242288323|90.272242288323|90.272242288323|90.272242288323|90.272242288323|90.001720487006|90.001720487006|89.234064386371|89.234064386371|89.071426569083|89.071426569083|89.071426569083|89.071426569083|89.071426569083|89.071426569083|89.071426569083|88.781385866398|88.781385866398|88.781385866398||88.781385866398|87.905386761538|87.905386761538|87.905386761538|86.730709530371|85.966546842942|85.966546842942|85.966546842942|85.674039335238|85.674039335238||85.674039335238|85.674039335238|85.674039335238|85.674039335238|85.674039335238|85.674039335238|85.674039335238|85.674039335238|85.651152578975|84.189616485862|84.057681136561|84.057681136561|84.057681136561|84.057681136561|84.057681136561|84.057681136561|83.294939099895||80.698674042528|80.698674042528|80.698674042528|80.698674042528|80.095189871065|79.710209119841|78.963569469501|78.612300258267|77.908386819217|75.390428137617|74.639357548973|74.639357548973|74.211923459456|74.211923459456|73.131390836613|73.131390836613|73.131390836613|73.131390836613|73.131390836613|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496||-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.402277806496|-80.440744027482|-80.440744027482|-80.440744027482|-80.762339422387|-80.762339422387|-80.762339422387|-83.633155846244|-85.405725293299
02474|20496|/equities/kar-auction-services-inc|R2000VALUE|-30.521831302995|-30.521831302995|-30.521831302995|-30.521831302995||-30.521831302995|-30.815924623669|-31.356027791965|-31.406922636463|-31.406922636463|-31.406922636463|-31.406922636463|28.901894528637|28.901894528637|28.901894528637|28.901894528637|28.901894528637|28.901894528637|28.901894528637|28.901894528637|28.901894528637|28.901894528637|28.901894528637|28.901894528637||28.901894528637|28.901894528637|28.901894528637|28.901894528637|28.901894528637|28.901894528637|28.901894528637|28.901894528637|28.901894528637|28.901894528637|28.901894528637||28.901894528637|28.901894528637|28.901894528637|28.710716308234||28.603018298279|28.467243316582|28.099158740498|27.786170827523|27.508806293954|27.36311835023|27.13529970288|27.13529970288|26.497000610826|26.14194415675|25.40771594165|24.728017967257|-26.744473887931|-26.744473887931|-26.744473887931|-26.744473887931|-26.744473887931|-26.744473887931|-26.744473887931||-26.744473887931|-26.744473887931|-26.744473887931|-26.97386037139|-27.190399819258|-27.307388921185|-27.349876345974|-27.422564946401|-27.422564946401|-27.422564946401|-27.422564946401|-27.422564946401|-27.653683091521|-27.752980869479|-27.982479061757|-28.011651725288|-28.011651725288|-28.011651725288|-28.011651725288|-28.129612943326|-28.244325144299|-28.244325144299|-28.244325144299|-28.244325144299|-28.244325144299|-28.244325144299|-28.244325144299|-28.244325144299|-28.251189874499|-28.251189874499|-28.251189874499|-28.251189874499|-28.313544245659|-28.672827265989|-29.024252492335|-29.416390717191|-29.58487967668|27.676528369617|27.676528369617|27.676528369617|27.676528369617|27.676528369617|27.676528369617|27.676528369617|27.676528369617|27.676528369617|27.676528369617|27.676528369617|27.676528369617|27.676528369617|27.676528369617|27.676528369617|27.676528369617|27.676528369617|27.676528369617|27.676528369617|27.574198417345|27.383276070135|27.358510569937|27.358510569937|27.358510569937|27.358510569937||27.358510569937|27.358510569937|27.358510569937|27.358510569937|27.350567477949|26.836185925545|26.669034849683|26.669034849683|26.669034849683|26.669034849683|26.669034849683|26.669034849683|26.669034849683|25.995182552911|25.86239792336|25.86239792336|25.86239792336|25.026554600277|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864|23.830007372864||23.711396652866|23.262940784746|23.035211983052|22.607457733515|22.049397680895|-23.746161440668|-23.746161440668|-23.746161440668|-23.746161440668|-23.746161440668||-23.871567597718|-24.09007471439|22.548850472148|22.548850472148|22.548850472148|22.548850472148|22.263722454371|22.261880552404|22.261880552404|22.111532806945|21.942814641078|21.566461250605|21.302177717754|21.293145359383|21.293145359383|21.287550384055|20.910222298846||20.846983611243|20.846983611243|20.846983611243|20.846983611243|20.633982114943|20.623424456023|20.51713892873|20.427375654996|20.308195490109|20.188551154917|19.688946210881|19.254106269435|-20.258126797195|-20.258126797195|-20.258126797195|-20.258126797195|-20.258126797195|-20.258126797195|-20.416252310537|-20.450280065296|-20.579199864862|-20.63763021468|-20.63763021468|-20.63763021468|-20.63763021468||-20.63763021468|-20.63763021468|-20.63763021468|-20.63763021468|-20.63763021468|-20.63763021468|-20.63763021468|-20.63763021468|-20.63763021468|-20.63763021468|-21.392241496119|-21.392241496119|-21.392241496119|-21.392241496119|-21.468600929085|-21.915812903316|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.094460875451|20.094460875451
02475|995930|/equities/laureate-education-inc|R2000VALUE|-36.667693500645|33.234631667123|33.234631667123|33.234631667123||33.234631667123|33.234631667123|33.234631667123|33.234631667123|33.234631667123|33.234631667123|33.234631667123|33.234631667123|33.234631667123|33.234631667123|33.234631667123|33.234631667123|33.234631667123|33.234631667123|33.234631667123|33.234631667123|33.234631667123|33.053756856903|32.981106463752||32.981106463752|32.981106463752|32.946092285522|32.946092285522|32.946092285522|32.786212989366|32.511347104748|31.959222901353|31.917249163531|31.664976621613|31.664976621613||31.664976621613|31.664976621613|31.473860344341|31.468733876999||31.386612194632|31.386612194632|31.386612194632|30.995680139964|30.761033904227|30.458409719635|30.063967418857|29.698295275578|29.625329194476|29.168697659627|28.739147522334|28.467496961965|28.467496961965|28.467496961965|28.467496961965|28.467496961965|28.467496961965|28.467496961965|28.467496961965||28.467496961965|28.467496961965|28.467496961965|28.467496961965|28.467496961965|28.467496961965|28.467496961965|28.467496961965|28.467496961965|28.467496961965|28.467496961965|28.467496961965|28.467496961965|28.467496961965|28.467496961965|28.467496961965|28.467496961965|28.467496961965|28.467496961965|28.467496961965|-31.246917479558|-31.246917479558|-31.246917479558|-31.246917479558|-31.246917479558|-31.246917479558|-31.246917479558|-31.246917479558|-31.246917479558|-31.246917479558|-31.246917479558|-31.246917479558|-31.246917479558|-31.246917479558|-31.452130681192|-31.609034200416|-31.827210792685|-31.975044021765|-32.498382950006|29.697361972028|29.697361972028|29.697361972028|29.43067987991|29.084089158118|28.891784894368|28.891784894368|28.891784894368|28.401427838429|28.173529939766|27.887074117449|27.887074117449|27.437931237136|27.437931237136|27.120479037932|26.471692962306|26.211411462587|26.211411462587|26.211411462587|26.177293055072|26.177293055072|26.177293055072|25.771659288895||25.771659288895|25.738232199894|25.543313627493|25.298959870086|25.241899325832|24.850721388376|24.535802131799|24.37311220821|24.296792567398|24.141991894141|23.994480918485|23.994480918485|23.994480918485|23.91303488793|23.247817750131|22.970907894942|22.67628703313|22.204762831849|-24.315204384787|-24.315204384787|-24.315204384787|-24.315204384787|22.61988231258|22.61988231258|22.61988231258|22.61988231258|22.61988231258|22.61988231258|22.61988231258|22.61988231258|22.61988231258|22.486421930052|22.486421930052|22.486421930052|22.486421930052|22.486421930052|22.486421930052|22.486421930052|22.486421930052|22.279913755763||21.746570530322|21.722118554767|21.722118554767|21.597664288079|21.483624126085|21.483624126085|21.483624126085|21.483624126085|21.127583974646|21.127583974646||21.127583974646|21.127583974646|21.127583974646|21.127583974646|21.127583974646|21.127583974646|21.127583974646|21.127583974646|21.127583974646|21.127583974646|21.127583974646|21.099272859459|21.099272859459|21.099272859459|21.099272859459|21.099272859459|21.099272859459||21.099272859459|21.099272859459|21.099272859459|21.099272859459|21.099272859459|21.059192485682|20.991124889597|20.991124889597|20.991124889597|20.991124889597|20.991124889597|20.834026943031|20.733781640599|20.175256429855|20.12521848275|19.287398651725|-20.784201503104|-20.784201503104|-20.784201503104|-20.784201503104|-20.784201503104|-20.784201503104|-20.784201503104|-20.784201503104|-20.784201503104||-20.784201503104|-20.784201503104|-20.784201503104|-20.784201503104|-20.784201503104|-20.784201503104|-20.784201503104|-20.784201503104|-20.784201503104|-21.202336073259|19.18328944506|19.18328944506|19.001130015295|19.001130015295|19.001130015295|18.887367255866|-20.176539412857|-20.176539412857|-20.176539412857|-20.176539412857|-20.176539412857|-20.176539412857|-20.176539412857|-20.176539412857|-20.176539412857|-20.176539412857|-20.650044114193|-20.82171435577|19.102903536419|19.102903536419|19.102903536419
02476|20474|/equities/bonanza-creek-energy-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02477|16096|/equities/first-interstate|R2000VALUE|35.678277830591|35.678277830591|35.678277830591|35.678277830591||35.678277830591|35.678277830591|35.678277830591|35.678277830591|35.678277830591|35.552531406074|-38.717467125474|-38.717467125474|-38.717467125474|-38.717467125474|-38.717467125474|35.714009823659|35.714009823659|35.714009823659|35.714009823659|35.714009823659|35.714009823659|35.080553760502|35.080553760502||35.080553760502|35.080553760502|35.080553760502|35.080553760502|35.080553760502|35.080553760502|34.85172413717|34.61191801374|34.021021252924|33.965448322981|33.965448322981||33.965448322981|33.965448322981|33.965448322981|33.965448322981||33.965448322981|33.965448322981|33.914386262595|33.607002234343|33.607002234343|33.607002234343|33.345556868319|33.213397808874|33.047774021523|33.047774021523|32.236970151681|31.667246091386|31.626995338357|31.374996464955|31.026384664362|30.63660656519|30.63660656519|30.63660656519|30.63660656519||30.63660656519|30.63660656519|-32.791253255092|-32.791253255092|-32.791253255092|-32.791253255092|-32.791253255092|-32.825663295733|-32.825663295733|-32.825663295733|-32.825663295733|-32.825663295733|-32.825663295733|-32.825663295733|-32.825663295733|-32.825663295733|-32.825663295733|-32.825663295733|-32.825663295733|-32.825663295733|-32.825663295733|-32.825663295733|-32.825663295733|-32.825663295733|-32.825663295733|-32.825663295733|-32.825663295733|-32.825663295733|-32.825663295733|-33.240472711289|-33.240472711289|-33.240472711289|-33.240472711289|-33.500524217513|-33.666139053666|31.4308127036|31.4308127036|31.4308127036|31.4308127036|31.4308127036|31.4308127036|31.4308127036|31.4308127036|31.4308127036|31.4308127036|31.4308127036|31.4308127036|31.4308127036|31.4308127036|30.803957050631|30.714373399295|30.714373399295|30.714373399295|30.700462006322|30.700462006322|30.700462006322|30.700462006322|30.67773118283|30.67773118283|30.60775529307|30.59092213481|30.59092213481||30.59092213481|30.132412877009|29.966015566638|29.680571279317|29.498967710899|28.709408194673|28.095751782567|28.095751782567|28.089168676967|27.953078063469|27.953078063469|27.934972001865|27.934972001865|-30.477361288596|-30.477361288596|-30.477361288596|-30.477361288596|-30.477361288596|-30.477361288596|-30.477361288596|-30.477361288596|-30.876789400896|-31.213099291943|29.245229196994|29.245229196994|29.245229196994|29.245229196994|29.245229196994|29.245229196994|29.245229196994|29.245229196994|29.245229196994|29.245229196994|29.245229196994|29.245229196994|29.245229196994|29.245229196994|28.949142721459|28.829881433165|28.674204677608||28.674204677608|27.950228207936|26.929976456287|26.816085171834|26.708983130075|26.511925903534|25.904361953972|-28.026130761708|-28.026130761708|-28.026130761708||-28.026130761708|-28.026130761708|26.477654841251|26.477654841251|26.477654841251|26.477654841251|26.477654841251|26.335172126367|25.959080322666|25.614144255487|25.614144255487|25.614144255487|25.614144255487|25.614144255487|25.614144255487|25.614144255487|25.614144255487||25.614144255487|25.614144255487|25.614144255487|25.614144255487|25.614144255487|25.614144255487|25.614144255487|25.614144255487|25.614144255487|25.334605669278|25.068205891473|25.068205891473|25.068205891473|25.068205891473|25.068205891473|25.068205891473|25.068205891473|25.068205891473|25.068205891473|25.068205891473|24.991340383802|24.720099909343|24.567889512952|-27.530596551747|-27.530596551747||-27.530596551747|-27.530596551747|-27.530596551747|-27.530596551747|-27.530596551747|-27.530596551747|-27.530596551747|-27.530596551747|-27.530596551747|-27.530596551747|-29.565940337546|-30.478877768555|-30.478877768555|-30.51088981313|-30.51088981313|-30.51088981313|-30.51088981313|-30.51088981313|-30.51088981313|-30.51088981313|-30.51088981313|-30.51088981313|-30.51088981313|-30.51088981313|-30.51088981313|-30.51088981313|-30.51088981313|-30.51088981313|-30.991821815377|-31.259922477205|-31.259922477205
02478|15982|/equities/enterprise-financial|R2000VALUE|57.258567116194|57.258567116194|57.258567116194|56.661186718866||55.912149773621|55.668763698119|55.668763698119|55.668763698119|55.668763698119|55.188628899806|54.737657802774|54.737657802774|54.185674919829|54.185674919829|54.185674919829|54.185674919829|54.185674919829|54.185674919829|54.185674919829|54.185674919829|54.185674919829|53.501808900818|53.501808900818||53.501808900818|53.501808900818|53.501808900818|53.501808900818|53.501808900818|53.501808900818|53.501808900818|53.501808900818|53.501808900818|53.501808900818|53.501808900818||53.501808900818|53.501808900818|53.501808900818|53.501808900818|53.501808900818|53.501808900818|53.501808900818|53.501808900818|53.501808900818|53.501808900818|53.501808900818|53.501808900818|53.501808900818|53.501808900818|53.501808900818|52.060898219198|-56.432049741539|-56.432049741539|-56.432049741539|-56.432049741539|-56.432049741539|-56.432049741539|-56.432049741539|-56.432049741539||-56.432049741539|-56.432049741539|-56.432049741539|-56.432049741539|-56.432049741539|-56.432049741539|-56.577368619478|-56.63340140602|-56.63340140602|-56.63340140602|-56.63340140602|-56.63340140602|-56.63340140602|-56.63340140602|-56.63340140602|-56.63340140602|-56.63340140602|-56.63340140602|-56.982669102053|-57.781021368614|-58.25752243743|-58.559894753807|-58.559894753807|-58.559894753807|-58.559894753807|-58.559894753807|-58.559894753807|-58.559894753807|-58.559894753807|-59.807840842614|-59.807840842614|-59.807840842614|-59.807840842614|-60.305934396728|-60.654373026936|-60.843663902524|-60.843663902524|-60.843663902524|-60.843663902524|-60.843663902524|-61.414073435734|57.46075387713|57.46075387713|57.46075387713|57.46075387713|57.46075387713|57.46075387713|57.46075387713|57.46075387713|57.46075387713|57.46075387713|57.46075387713|57.46075387713|57.46075387713|57.46075387713|57.46075387713|57.46075387713|57.46075387713|57.46075387713|57.46075387713|57.46075387713|57.46075387713||57.46075387713|57.46075387713|56.856672559807|55.669636075838|55.421263077904|54.015848534029|-58.220107364299|-58.220107364299|-58.220107364299|-58.220107364299|-58.220107364299|-58.220107364299|-58.220107364299|-58.220107364299|-58.220107364299|-58.220107364299|-58.220107364299|-58.220107364299|-58.220107364299|-58.220107364299|-58.800674120191|54.335998757809|54.335998757809|54.335998757809|54.335998757809|54.335998757809|54.335998757809|54.335998757809|54.335998757809|54.335998757809|54.182939296218|54.182939296218|54.182939296218|54.182939296218|54.182939296218|54.080527504697|54.080527504697|54.080527504697|54.080527504697|53.662529212915||53.5678111521|52.640069269206|52.092184601333|52.092184601333|51.926316537356|51.821463361819|51.302145505932|51.302145505932|50.811185345422|50.811185345422||50.811185345422|50.811185345422|50.811185345422|50.811185345422|50.811185345422|50.811185345422|50.811185345422|50.514909146404|50.514909146404|50.514909146404|50.514909146404|50.514909146404|50.514909146404|50.514909146404|50.514909146404|50.514909146404|50.514909146404||50.514909146404|50.514909146404|50.514909146404|50.514909146404|50.376633600165|50.376633600165|50.376633600165|50.376633600165|50.376633600165|50.376633600165|48.835426069818|48.77325240939|47.929445604142|47.25769305891|47.25769305891|47.25769305891|-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064||-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064|-52.794702946064|-55.790781059659|-57.313465801772|-57.313465801772|-57.79940490358|-58.698505821415|-59.559452735261|-59.619466135265|-59.619466135265|-59.619466135265|-59.619466135265|-59.707686715694|-59.707686715694|-59.707686715694|-59.707686715694|-59.707686715694|-59.707686715694|-59.707686715694|-59.726041058006|-60.516990691757|56.388938388657|56.388938388657
02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE|-5.2909706108479|-5.322235286075|-5.322235286075|-5.322235286075||-5.322235286075|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487||4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487||4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487||4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487||4.4232861197487|4.4232861197487|4.4232861197487||4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487||4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487||4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487||4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.4232861197487|4.099762271565|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235||4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235||4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|4.0843433979235|3.9735721132737|3.9735721132737|3.9300799128725|3.8887000080958|3.8646466813267|3.8646466813267|3.8646466813267|3.8646466813267|3.8646466813267|3.8646466813267|3.8646466813267|3.8646466813267|3.8646466813267|3.8646466813267|3.8646466813267|3.8646466813267|3.8646466813267|3.8646466813267|3.8646466813267|3.8646466813267|3.8646466813267|3.8646466813267|-5.0330369333047|-5.0330369333047|-5.0330369333047|-5.0330369333047||-5.0330369333047|-5.0330369333047||-5.0330369333047|-5.0330369333047|-5.0330369333047|-5.0330369333047|-5.0330369333047|-5.0330369333047|-5.0330369333047||-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664||-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664||-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664|-5.1193246954664||-5.1193246954664|-5.177027688422|-5.1823208511064|-5.1823208511064|-5.1823208511064|-5.1823208511064|-5.278134352652|-5.2830052207621|-5.2830052207621|-5.3316727292441|-5.4679697765137|-5.4932996446585|-5.5243140924417|-5.5243140924417|-5.5243140924417|-5.5659044305972|-5.7548937312422|-5.795437441011|-5.8893748496857|-6.1643515544279|-6.1643515544279|-6.4417355528058|-6.4417355528058|-6.4417355528058|-6.4417355528058|-6.4417355528058|-6.4417355528058|-6.4417355528058|-6.4417355528058|-6.4417355528058|-6.4417355528058
02480|15523|/equities/bbcn-bancorp|R2000VALUE|11.54234814491|11.54234814491|11.54234814491|11.54234814491||11.54234814491|11.54234814491|11.54234814491|11.54234814491|11.54234814491|11.54234814491|11.54234814491|11.539675816851|11.318954591574|11.318954591574|11.318954591574|11.318954591574|11.318954591574|11.318954591574|11.318954591574|11.318954591574|11.318954591574|10.91411694401|10.892767262967||10.892767262967|10.832747066076|10.832747066076|10.832747066076|10.832747066076|10.832747066076|10.832747066076|10.832747066076|10.832747066076|10.832747066076|10.832747066076||10.832747066076|10.832747066076|10.832747066076|10.832747066076||10.832747066076|10.832747066076|10.832747066076|10.832747066076|10.832747066076|10.734996570542|10.728222979117|10.728222979117|10.728222979117|10.728222979117|10.403859126357|10.345399048359|10.303499012557|10.195554235872|10.158116264803|10.123184490715|10.04603799241|9.8950419785488|9.872150577379||9.872150577379|9.7762786164026|-10.62662403417|-10.62662403417|-10.62662403417|-10.62662403417|-10.62662403417|-10.787082325886|-10.917036042689|-11.083095641134|-11.140092076949|-11.140092076949|-11.140092076949|-11.140092076949|-11.211711945283|-11.211711945283|-11.211711945283|-11.211711945283|-11.211711945283|-11.211711945283|-11.211711945283|-11.211711945283|-11.211711945283|-11.211711945283|-11.211711945283|-11.211711945283|-11.211711945283|-11.211711945283|-11.211711945283|-11.301792301366|-11.301792301366|-11.301792301366|-11.301792301366|-11.301792301366|10.503042982664|10.503042982664|10.503042982664|10.503042982664|10.503042982664|10.503042982664|10.503042982664|10.503042982664|10.503042982664|10.503042982664|10.503042982664|10.503042982664|10.503042982664|10.503042982664|10.503042982664|10.503042982664|10.503042982664|10.503042982664|10.503042982664|10.503042982664|10.503042982664|10.503042982664|10.503042982664|10.503042982664|10.503042982664|10.489492308924|10.484905624026|10.484905624026||10.484905624026|10.409839364814|10.298438413195|10.230175874026|10.214084834292|9.9245386856955|9.6705986943689|9.6651836494226|9.6651836494226|9.6651836494226|9.6651836494226|9.6651836494226|9.6543701599725|-10.490299603025|-10.490299603025|-10.490299603025|-10.490299603025|-10.490299603025|-10.490299603025|-10.490299603025|-10.490299603025|-10.840610818377|-11.06229525618|-11.195694457737|-11.246327995424|-11.276197141149|-11.524108085078|-11.723453478727|-11.886615122594|10.887849712359|10.887849712359|10.887849712359|10.887849712359|10.887849712359|10.887849712359|10.887849712359|10.887849712359|10.768721898382|10.732849004426|10.732849004426||10.732849004426|10.513999067588|10.147866044083|10.147866044083|10.147866044083|10.032350736237|9.941890140346|9.941890140346|9.9064837177944|9.9064837177944||9.9064837177944|9.9064837177944|9.9064837177944|9.9064837177944|9.9064837177944|9.9064837177944|9.8208850996679|9.8208850996679|9.8208850996679|9.8208850996679|9.8208850996679|9.8208850996679|9.8208850996679|9.8208850996679|9.8208850996679|9.8208850996679|9.8208850996679||9.8208850996679|9.8208850996679|9.8208850996679|9.8208850996679|9.7396973095907|9.7396973095907|9.7396973095907|9.7396973095907|9.7396973095907|9.5929972819237|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726||-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.293490767726|-10.812211858176|-11.096495794837|-11.096495794837|-11.108522469018|-11.108522469018|-11.108522469018|-11.108522469018|-11.108522469018|-11.108522469018|-11.108522469018|-11.203503251813|-11.203503251813|-11.203503251813|-11.203503251813|-11.203503251813|-11.203503251813|-11.203503251813|-11.22610794551|-11.22610794551|-11.22610794551|-11.22610794551
02481|16783|/equities/new-york-mortgage|R2000VALUE|-8.6078481938589|-8.6078481938589|-8.6078481938589|-8.6078481938589||-8.6078481938589|-8.6078481938589|-8.6078481938589|-8.6078481938589|-8.6167538194909|7.8839267984123|7.8839267984123|7.8839267984123|7.8839267984123|7.8839267984123|7.8839267984123|7.8839267984123|7.8839267984123|7.8839267984123|7.8839267984123|7.8839267984123|7.8839267984123|7.8839267984123|7.8839267984123||7.8839267984123|7.5849186860954|7.3810205684144|7.2922447507071|7.2024942045397|7.179115865516|-7.630606161285|-7.630606161285|-7.630606161285|-7.630606161285|-7.630606161285||-7.630606161285|-7.630606161285|-7.630606161285|-7.630606161285||-7.630606161285|-7.630606161285|-7.630606161285|-7.630606161285|-7.630606161285|-7.630606161285|-7.630606161285|-7.630606161285|-7.630606161285|-7.630606161285|-7.630606161285|-7.630606161285|-7.8167845791453|7.1197245816153|7.1197245816153|7.1197245816153|7.0884390919191|7.0884390919191|7.0884390919191||7.071437871984|6.8654641978513|6.7238493619771|6.6372232179018|6.6372232179018|6.6372232179018|6.6372232179018|6.6372232179018|6.6372232179018|6.6372232179018|6.6372232179018|6.622081330548|-7.1472664054894|-7.1472664054894|-7.1472664054894|-7.1472664054894|-7.1472664054894|-7.1472664054894|-7.172796056962|-7.1983845480018|-7.2835612100501|-7.2835612100501|-7.2989269341391|-7.2989269341391|-7.2989269341391|-7.2989269341391|-7.2989269341391|-7.2989269341391|-7.2989269341391|-7.3243727888678|-7.3243727888678|-7.3243727888678|-7.3243727888678|-7.3243727888678|-7.3395167501994|-7.3395167501994|-7.3395167501994|-7.4362273233441|-7.4362273233441|-7.4362273233441|-7.4362273233441|-7.4362273233441|-7.4543003761841|6.9095337528221|6.9095337528221|6.9095337528221|6.9095337528221|6.9095337528221|6.9095337528221|6.8856046927797|6.8856046927797|6.8856046927797|6.8856046927797|6.8856046927797|6.8856046927797|6.8856046927797|6.8856046927797|6.8856046927797|6.8856046927797|6.7659497010297|6.6982028876239|6.6982028876239||6.6982028876239|6.6529179426983|6.6529179426983|6.641020016864|6.5744667108357|6.5466298588449|6.532644355289|6.532644355289|-6.9974414311069|-6.9974414311069|-6.9974414311069|-6.9974414311069|-6.9974414311069|-6.9974414311069|-6.9974414311069|-6.9974414311069|-6.9974414311069|-6.9974414311069|-6.9974414311069|-6.9974414311069|-6.9974414311069|-6.9974414311069|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297||-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.0327360598297|-7.035085397499|-7.035085397499|-7.0518830338887||-7.0518830338887|-7.0518830338887|-7.0518830338887|-7.0518830338887|-7.0518830338887|-7.0518830338887|-7.0518830338887|-7.0518830338887|-7.0518830338887|-7.0518830338887|-7.0518830338887|-7.0518830338887|-7.0518830338887|-7.1116392348766|-7.1116392348766|-7.1116392348766|-7.1116392348766||-7.1116392348766|-7.1207101052071|-7.2054168599799|6.5566992980969|6.5566992980969|6.5566992980969|6.4435549028198|6.2997830717078|6.1408702365017|5.9373146805548|5.9373146805548|5.9373146805548|5.8704932572942|5.8704932572942|5.8704932572942|5.7422148521853|5.5785719615566|-6.1890045650516|-6.1890045650516|-6.1890045650516|-6.1890045650516|-6.1890045650516|-6.1890045650516|-6.1890045650516|-6.1890045650516||-6.281093969137|-6.2843267809357|-6.2931272514516|-6.2931272514516|-6.2931272514516|-6.3716027345195|-6.3716027345195|-6.3716027345195|-6.3716027345195|-6.7091695827395|-6.9051884591745|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104|6.4165294225104
02482|17270|/equities/strayer-education|R2000VALUE|-83.55007912035|-83.55007912035|-83.55007912035|-83.55007912035||-83.55007912035|-84.662310455852|-87.548122881312|-88.183175661999|-88.183175661999|-88.97660743179|-89.286040075792|-89.286040075792|-89.477535011648|80.974490738466|80.974490738466|80.974490738466|80.974490738466|80.974490738466|80.974490738466|80.974490738466|80.974490738466|79.399713728775|78.236725748502||78.236725748502|78.236725748502|78.236725748502|78.236725748502|78.236725748502|78.236725748502|78.236725748502|78.236725748502|78.236725748502|76.230314092924|76.230314092924||76.230314092924|76.230314092924|75.942773427223|75.630651250653|75.377935442728|75.377935442728|75.377935442728|75.377935442728|75.377935442728|75.377935442728|-81.614016367094|-81.614016367094|-81.614016367094|-81.614016367094|-81.614016367094|-81.614016367094|-81.614016367094|-81.614016367094|-81.614016367094|-81.614016367094|-81.614016367094|-81.614016367094|-81.614016367094|-81.614016367094||-81.614016367094|-81.614016367094|-81.614016367094|-81.614016367094|-81.614016367094|-81.614016367094|-81.614016367094|-81.614016367094|-81.614016367094|-81.614016367094|-81.614016367094|-81.614016367094|-81.614016367094|-81.614016367094|-81.614016367094|-81.614016367094|-81.614016367094|-81.852792979497|-83.926159171283|-84.396557066596|-84.396557066596|-84.396557066596|-84.396557066596|-84.396557066596|-84.396557066596|-84.396557066596|-84.396557066596|-84.396557066596|-84.396557066596|-84.396557066596|-84.396557066596|-84.396557066596|-84.508928207896|-84.508928207896|-85.690472395709|-86.380526206549|-87.837345809469|80.965079225718|80.965079225718|80.707263643674|80.640868804115|80.527354396336|80.366777169432|79.221978650849|78.290529342008|78.252808989764|77.945084642093|77.945084642093|77.945084642093|77.945084642093|77.945084642093|77.945084642093|77.945084642093|77.945084642093|77.945084642093|77.945084642093|77.945084642093|77.945084642093|77.945084642093|77.945084642093|77.600651077342|76.582722095254||76.582722095254|76.582722095254|76.582722095254|76.582722095254|76.582722095254|75.884691878163|-80.629614658621|-80.629614658621|-80.629614658621|-80.629614658621|-80.629614658621|-80.629614658621|-80.629614658621|-80.629614658621|-80.629614658621|-80.629614658621|-80.629614658621|-80.629614658621|-80.629614658621|-80.629614658621|-80.629614658621|-80.629614658621|-82.448661825686|-83.372463153876|-83.372463153876|-83.372463153876|-83.372463153876|-83.372463153876|-83.372463153876|-84.728291748935|-85.092919250158|-85.092919250158|-85.092919250158|-85.635184495347|-86.06564756753|-86.832835370986|-87.984259692263|-88.208623558759|-88.695134964783|-89.24820734748||-89.87721661335|-89.87721661335|-89.87721661335|-89.87721661335|-89.87721661335|-89.87721661335|-89.87721661335|-89.87721661335|-89.87721661335|-89.87721661335||-89.87721661335|-89.87721661335|-90.10844601238|-90.10844601238|-91.058828444881|-91.065644259367|-91.808767313332|-93.118610476195|85.938392281999|85.938392281999|85.938392281999|85.938392281999|85.305878136412|84.655975418903|84.23108512121|83.731809379716|83.731809379716||83.731809379716|83.731809379716|83.731809379716|83.731809379716|82.988953221792|82.163835115956|81.568032664216|81.568032664216|81.568032664216|81.568032664216|81.253972179533|80.638420401827|80.638420401827|78.260467435271|77.119966190557|-86.088138212949|-86.088138212949|-86.088138212949|-86.088138212949|-86.088138212949|-86.088138212949|-86.088138212949|-86.088138212949|-86.088138212949|-86.088138212949||-86.088138212949|-86.088138212949|-86.088138212949|-86.088138212949|-87.340155565572|-87.340155565572|-87.340155565572|-87.340155565572|-87.763233780676|-87.818033668524|-88.066905224941|-88.066905224941|-88.066905224941|-88.066905224941|-88.066905224941|-88.066905224941|-88.066905224941|-88.066905224941|-88.066905224941|-88.066905224941|-88.066905224941|-88.066905224941|-88.066905224941|-88.066905224941|-88.312673794585|-88.480750016987|-89.454997730056|-90.563485761375|-90.563485761375|-90.563485761375|-90.563485761375
02483|1166007|/equities/american-well-corp|R2000VALUE|4.4383052502761|4.4383052502761|4.3045724668646|4.1103494613071||4.1103494613071|-5.0796486250634|-5.0796486250634|-5.0796486250634|-5.0796486250634|-5.0796486250634|-5.0796486250634|-5.129834677466|-5.129834677466|-5.2643392047866|-5.2643392047866|-5.3676674610426|-5.3676674610426|-5.3676674610426|-5.3676674610426|-5.3676674610426|-5.3676674610426|-5.3676674610426|-5.440741672124||4.6008886817075|4.6008886817075|4.6008886817075|4.6008886817075|4.6008886817075|4.6008886817075|4.6008886817075|4.6008886817075|4.6008886817075|4.382987314129|4.220208015336||4.1218979516443|4.0965531842373|4.0929021724115|4.0929021724115||4.0929021724115|4.0929021724115|4.0929021724115|4.0929021724115|4.0929021724115|4.0887803377984|3.9930894443589|3.9523215635173|3.8520238513806|-4.4972068201604|-4.4972068201604|-4.4972068201604|-4.4972068201604|-4.4972068201604|-4.4972068201604|-4.4972068201604|-4.4972068201604|-4.4972068201604|-4.4972068201604||-4.4972068201604|-4.4972068201604|-4.4972068201604|-4.4972068201604|-4.6253521057304|-4.6741690472692|-4.7253545434836|-4.7253545434836|-4.7253545434836|-4.7842826878101|-4.81436120275|-4.81436120275|-5.0254013936093|-5.0415572237495|-5.2369747240811|-5.7248276957174|-5.7708240831217|-5.7708240831217|-5.8753602332893|-5.9659557946328|-6.0132842469882|-6.1988517678166|-6.1988517678166|-6.1988517678166|-6.1988517678166|-6.1988517678166|-6.2510619906438|-6.2510619906438|-6.2510619906438|-6.5156243672914|-6.5628099695335|-6.5628099695335|-6.6049109052166|-6.7213454324388|-6.788517480975|-6.788517480975|-6.788517480975|-6.788517480975|-6.788517480975|-6.788517480975|-6.8089806568684|-6.8264675418604|-6.8530694687884|-6.9158351230671|-6.9158351230671|-7.0992613951421|-7.2186238942385|-7.2729096079137|-7.2940613605685|-7.2940613605685|-7.3539568161641|-7.4171744425732|-7.4418606316202|-7.5770676439728|-7.5906306975115|-7.5957005281171|-7.7735575152773|-7.7735575152773|-7.7735575152773|-7.7735575152773|-7.8117306180947|-7.9074785652153||-7.9680315589897|-8.0452249421005|-8.1420730102199|-8.2465424259656|-8.2955241005108|-8.2955241005108|-8.2955241005108|-8.3505825511267|-8.6023139944396|-8.7202889914397|-8.7202889914397|-8.7202889914397|-8.7202889914397|-8.7202889914397|-8.7202889914397|-8.7202889914397|-8.7202889914397|-8.7202889914397|-8.7202889914397|-8.7202889914397|-8.7202889914397|-9.2147655481634|7.369218726608|7.369218726608|7.369218726608|7.369218726608|7.3328649884397|7.3328649884397|7.3328649884397|7.3328649884397|7.3328649884397|7.3328649884397|7.3328649884397|7.3328649884397|7.3328649884397|7.3328649884397|7.3328649884397|7.3328649884397|7.3328649884397|7.3328649884397||7.3328649884397|7.2300313930199|7.2300313930199|7.2300313930199|6.7089240264545|-7.7818722843181|-7.7818722843181|-7.7818722843181|-7.7818722843181|-7.8865024909986||-7.9295803292606|-7.9335657098689|-7.9335657098689|-7.9335657098689|-7.9335657098689|-7.9335657098689|-7.9335657098689|-7.9335657098689|-7.9335657098689|-7.9335657098689|-7.9335657098689|-7.9335657098689|-7.9335657098689|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688||-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688||-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-7.9573965030688|-8.013912911523|-8.2271254805598|-8.6145837602652|-8.7800930139795|-9.0506587952789|-9.2003169702972|-9.2003169702972|-9.2003169702972|-9.3212756295542|-9.3212756295542|-9.3212756295542|-9.4986395989899|-9.6073775992398|-9.7854195155043|-9.9444067023589|-9.9444067023589|-10.118362853085|-10.320935078063|-10.320935078063|-10.553261566602|-10.781401687687|-11.020445777118
02484|16776|/equities/northwest-bancsha|R2000VALUE|12.535595913545|12.535595913545|12.535595913545|12.535595913545||12.535595913545|12.535595913545|12.535595913545|12.535595913545|12.535595913545|12.535595913545|12.535595913545|12.535595913545|12.284273381383|12.183636501266|12.120021590875|12.120021590875|12.120021590875|12.120021590875|12.120021590875|12.120021590875|12.120021590875|11.832979371466|-12.540544784972||-12.540544784972|-12.540544784972|-12.540544784972|-12.540544784972|-12.540544784972|-12.540544784972|-12.540544784972|-12.540544784972|-12.540544784972|-12.540544784972|-12.540544784972||-12.635883319056|-12.763481497407|12.107921149837|12.107921149837||12.107921149837|12.107921149837|12.107921149837|12.107921149837|12.107921149837|12.059805700791|12.059805700791|12.059805700791|12.020662746327|12.020662746327|11.754070239483|11.624980459467|11.624980459467|11.624980459467|11.624980459467|11.596089956778|11.322610773|-12.197857191079|-12.197857191079||-12.197857191079|-12.197857191079|-12.197857191079|-12.197857191079|-12.197857191079|-12.197857191079|-12.246786119665|-12.371150760877|-12.446278922015|-12.533369794822|-12.533369794822|-12.533369794822|-12.533369794822|-12.533369794822|-12.59763268998|-12.603309427961|-12.603309427961|-12.603309427961|-12.617011056194|-12.688345257716|-12.80482770809|-12.92838139551|-12.92838139551|-12.92838139551|-12.92838139551|-12.92838139551|-12.92838139551|-12.92838139551|-12.92838139551|-12.92838139551|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.080707023848|12.020230238426|12.006954705912|12.006954705912||12.006954705912|11.962172124339|11.945191380661|11.808545798374|11.784495109002|11.553050617024|11.38407674427|11.38407674427|11.38407674427|11.38407674427|11.38407674427|11.38407674427|11.38407674427|-12.233176759791|-12.233176759791|-12.234640867524|-12.455789759218|-12.50596624222|-12.583851558263|-12.595465043807|-12.595465043807|-12.800516556395|-13.346841121766|-13.346841121766|-13.392879778647|-13.42319955484|-13.56278227537|12.762707944266|12.762707944266|12.762707944266|12.762707944266|12.762707944266|12.762707944266|12.762707944266|12.762707944266|12.762707944266|12.762707944266|12.686620442461|12.64034630284|12.64034630284||12.64034630284|12.423996358286|12.194995938816|12.147217762777|12.108575251709|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015||12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015|12.020157601015||12.020157601015|12.020157601015|12.020157601015|12.020157601015|11.976661562868|11.976661562868|11.976661562868|11.976661562868|11.976661562868|11.976661562868|11.683805453854|11.683805453854|11.683805453854|11.651117822365|11.651117822365|11.542353388155|11.482775073761|11.482775073761|11.482775073761|-12.023307874151|-12.023307874151|-12.023307874151|-12.023307874151|-12.023307874151|-12.023307874151||-12.023307874151|-12.023307874151|-12.023307874151|-12.023307874151|-12.023307874151|-12.023307874151|-12.023307874151|-12.023307874151|-12.023307874151|-12.023307874151|-12.485064323685|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.613378993503|-12.77897659036|-12.887473855774|-12.956637791308|-12.977931264939
02485|15967|/equities/encore-capital-gr|R2000VALUE|54.178321148477|54.178321148477|54.178321148477|54.178321148477||54.178321148477|54.178321148477|54.178321148477|54.178321148477|53.595912166792|53.013790126595|52.805015242636|52.805015242636|52.805015242636|52.805015242636|52.805015242636|52.805015242636|52.805015242636|52.805015242636|52.805015242636|52.805015242636|52.805015242636|52.503948116253|52.503948116253||52.503948116253|52.409489959446|52.409489959446|52.409489959446|52.409489959446|52.409489959446|52.409489959446|52.409489959446|52.409489959446|52.409489959446|51.615719686275||51.615719686275|51.615719686275|51.265244468854|51.194161292365|50.991290273987|50.602334211298|50.602334211298|50.210464673832|50.210464673832|50.210464673832|50.210464673832|50.210464673832|50.210464673832|50.210464673832|50.210464673832|49.832740577939|48.709435128374|48.451592391512|48.396770841304|48.031456490363|48.031456490363|48.031456490363|46.769637897678|46.769637897678||45.732792778223|45.303104528022|44.277505684197|44.277505684197|44.277505684197|44.277505684197|44.277505684197|44.277505684197|44.277505684197|44.277505684197|44.277505684197|44.277505684197|43.531948301858|43.406542792814|43.406542792814|-45.050827292962|-45.050827292962|-45.050827292962|-45.050827292962|-45.050827292962|-45.050827292962|-45.050827292962|-45.050827292962|-45.050827292962|-45.050827292962|-45.050827292962|-45.050827292962|-45.050827292962|-45.050827292962|-45.050827292962|-45.050827292962|-45.050827292962|-45.050827292962|-45.050827292962|-45.050827292962|-45.050827292962|-45.050827292962|-45.050827292962|-45.050827292962|-45.050827292962|-45.276475778733|-46.342472570378|42.161380708652|42.161380708652|42.161380708652|42.161380708652|42.161380708652|41.960420953826|41.960420953826|41.960420953826|41.691163976542|41.31240204479|41.030448369469|40.642445065672|40.409970286363|40.409970286363|40.409970286363|40.374413387504|39.683792211973|38.548089123815|38.548089123815|38.548089123815||38.548089123815|38.548089123815|38.548089123815|38.548089123815|38.548089123815|37.685655068985|37.685655068985|37.685655068985|37.685655068985|37.01066454352|37.01066454352|37.01066454352|37.01066454352|36.389628711686|35.175962552756|35.175962552756|35.175962552756|-39.343608327518|-39.343608327518|-39.343608327518|-39.343608327518|-40.163730457767|-40.759145131094|-41.36422135201|-41.36422135201|-41.36422135201|-41.36422135201|-41.36422135201|-41.36422135201|-41.36422135201|-41.36422135201|-41.36422135201|-41.36422135201|-41.517747209766|38.167325044394|38.167325044394|38.167325044394|37.849954515201|37.849954515201|37.849954515201||37.849954515201|37.026515860803|36.38199792396|36.38199792396|36.38199792396|36.38199792396|36.38199792396|36.38199792396|36.12618601249|36.12618601249||36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249||36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|36.12618601249|35.345255559532|34.000751382607|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643||-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-35.994838192643|-36.675274440023|-36.675274440023|-38.64536091616|-38.997065744313|-38.997065744313|-38.997065744313|-39.239854630356|-39.239854630356|-39.239854630356|-39.239854630356|-39.239854630356|-39.239854630356|-39.239854630356|-39.239854630356|-39.239854630356|-39.239854630356|-39.239854630356|-39.239854630356|-39.777617040083|-40.882072200163|-41.991471544221|-42.963463967652|-42.963463967652
02486|8029|/equities/m-i-homes-inc|R2000VALUE|135.71231943445|135.71231943445|135.71231943445|135.71231943445||135.71231943445|133.27283759996|130.68575917847|130.68575917847|127.62886367351|127.62886367351|127.62886367351|127.62886367351|127.62886367351|127.62886367351|127.62886367351|127.62886367351|127.62886367351|127.62886367351|127.62886367351|127.62886367351|127.62886367351|127.62886367351|127.62886367351||127.62886367351|127.62886367351|127.62886367351|127.62886367351|127.0211802115|125.61400307711|125.61400307711|125.61400307711|125.61400307711|125.61400307711|125.61400307711||125.61400307711|125.61400307711|125.61400307711|125.61400307711||125.61400307711|125.61400307711|125.61400307711|125.61400307711|125.61400307711|125.61400307711|125.61400307711|125.61400307711|125.61400307711|125.61400307711|125.61400307711|125.61400307711|125.61400307711|125.61400307711|125.61400307711|125.61400307711|125.04387136622|125.04387136622|125.04387136622||124.38485300457|120.13796618156|-135.03778770097|-135.03778770097|-135.03778770097|-135.03778770097|-135.13360095165|-137.92325332586|-138.20371026358|-138.20371026358|-138.20371026358|-138.20371026358|-138.20371026358|-138.20371026358|-138.20371026358|-138.20371026358|-138.20371026358|-138.20371026358|-139.5007863504|-141.39226420525|-141.87628945161|-141.87628945161|-143.12486332628|-143.12486332628|-143.12486332628|-143.12486332628|-143.12486332628|-143.12486332628|-143.12486332628|-143.12486332628|-143.12486332628|-143.12486332628|-143.12486332628|-145.5442927543|-146.77082349898|-148.43591120112|-152.20989441726|-156.98670092639|-156.98670092639|-156.98670092639|-156.98670092639|-156.98670092639|-157.34557767246|-157.34557767246|-157.34557767246|-157.559258418|-157.559258418|144.86476973451|144.86476973451|144.86476973451|144.86476973451|144.86476973451|144.86476973451|144.86476973451|144.86476973451|144.86476973451|144.86476973451|144.86476973451|144.86476973451|140.62085892268|135.65511593894|135.13636766926||135.13636766926|133.22905886456|133.1023831134|133.05042147691|131.38879346908|131.30380170275|131.30380170275|131.30380170275|131.30380170275|129.17346555718|129.17346555718|127.37949821105|127.37949821105|120.66306126504|118.4507043902|118.4507043902|118.4507043902|117.97460366001|115.85909526337|112.32709992281|112.32709992281|112.32709992281|112.32709992281|112.32709992281|112.32709992281|112.32709992281|112.32709992281|112.32709992281|109.1084458337|107.61581305945|107.61581305945|107.61581305945|107.61581305945|107.61581305945|107.61581305945|107.32003147764|107.32003147764|105.29327420521|105.29327420521|105.29327420521||105.29327420521|105.29327420521|104.11753907695|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242||-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-114.74534493242|-115.75612926483|-115.75612926483|-115.75612926483|-115.75612926483||-115.75612926483|-115.75612926483|-118.16069730122|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-118.8003247345|-119.62424692451|-119.96593747995|-119.96593747995|-119.96593747995|-119.96593747995|-119.96593747995||-121.58791602605|-121.58791602605|-121.58791602605|-121.58791602605|-121.58791602605|-121.58791602605|-121.58791602605|-121.58791602605|-121.58791602605|-121.58791602605|-121.58791602605|-123.87608185512|-123.87608185512|-123.87608185512|-125.77509393407|-126.0962943027|-126.0962943027|-126.0962943027|-126.0962943027|-126.0962943027|-126.24749779243|-126.24749779243|-126.24749779243|-127.15333201641|-127.32354892206|-127.32354892206|-127.32354892206|-127.32354892206|-127.32354892206|-127.32354892206|-127.32354892206
02487|953810|/equities/global-net-lease|R2000VALUE|9.3636930445872|9.3636930445872|9.3636930445872|9.3636930445872||9.3636930445872|9.3636930445872|9.3636930445872|9.2932703737906|9.0469668976125|9.0094075326188|8.9721466329283|8.9721466329283|8.9721466329283|8.9721466329283|8.9721466329283|8.9721466329283|8.9721466329283|8.9721466329283|8.9721466329283|8.9721466329283|8.9721466329283|8.9184963732502|8.8094405100899||8.7398339825821|8.6564933545007|8.5252706482028|8.4961341171369|8.4611527572573|8.4611527572573|8.4451703109675|8.3949111874825|8.3436863961934|8.3436863961934|8.2146514326465||8.1590571304308|8.0797858657822|8.0778268051264|8.0778268051264||8.0778268051264|8.0778268051264|8.0778268051264|8.0778268051264|8.0778268051264|8.0778268051264|8.0281412018799|7.939601303633|7.8777564033831|7.8777564033831|7.8777564033831|7.7816289249355|7.7485965997227|7.7485965997227|7.7485965997227|7.7485965997227|7.7485965997227|7.7485965997227|7.7485965997227||7.7485965997227|7.6562184526134|7.4824646527688|7.4615795955261|7.4615795955261|7.4615795955261|7.4615795955261|7.4615795955261|7.4615795955261|7.4615795955261|7.4615795955261|7.4615795955261|7.4615795955261|7.4615795955261|-7.9907874484914|-7.9907874484914|-7.9907874484914|-7.9907874484914|-7.9907874484914|-7.9907874484914|-7.9907874484914|-7.9907874484914|-7.9907874484914|-7.9907874484914|-7.9907874484914|-7.9907874484914|-7.9907874484914|-7.9907874484914|-7.9907874484914|-7.9907874484914|-7.9907874484914|-7.9907874484914|-7.9907874484914|-8.0667024343165|-8.2671695251103|7.8690640021714|7.8690640021714|7.8690640021714|7.8690640021714|7.8367806145931|7.8367806145931|7.8367806145931|7.8367806145931|7.8367806145931|7.8367806145931|7.8367806145931|7.8367806145931|7.8367806145931|7.8367806145931|7.8367806145931|7.8367806145931|7.8367806145931|7.8367806145931|7.8367806145931|7.8367806145931|7.7580893513654|7.7395438085104|7.6186347255619|7.6186347255619|7.482093865067|7.3696833865717|7.3696833865717||7.3696833865717|7.3648935234799|7.3648935234799|7.3648935234799|7.3648935234799|7.3648935234799|7.2446984622494|7.2442979121225|7.1164425505551|6.9878359344828|6.9878359344828|6.9878359344828|6.9878359344828|6.9755570147247|6.9755570147247|6.9755570147247|6.6284622293132|-7.2804231558058|-7.360470391403|-7.4216337480925|-7.4557040575237|-7.5193933781751|-7.5504370593107|-7.5555705022267|-7.5555705022267|-7.55948621902|-7.55948621902|-7.55948621902|-7.6149846941579|-7.6478052305235|-7.6590894247706|-7.6887771051918|-7.7894744786725|7.234393356173|7.234393356173|7.234393356173|7.234393356173|7.234393356173|7.234393356173|7.234393356173||7.234393356173|-7.7570191571319|-7.7570191571319|-7.7570191571319|-7.7570191571319|-7.7570191571319|-7.7570191571319|-7.7570191571319|-7.7570191571319|-7.7570191571319||-7.7570191571319|-7.7570191571319|-7.8666881134338|-7.8704869802601|7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551||7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551|7.4609557886551|7.4458404916174|7.4458404916174|7.4458404916174|7.4458404916174|7.3798228521752|7.0338554229765|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461||-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8226176368461|-7.8561948242582|-7.8561948242582|7.4725277306973|7.4725277306973|7.4725277306973|7.4725277306973|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744|7.472520019744
02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE|7.7205451447596|7.7205451447596|7.7205451447596|7.7205451447596||7.7205451447596|7.7205451447596|7.7205451447596|7.7205451447596|7.7205451447596|7.4342176074043|7.2846861276644|6.9957621532035|6.8433027468882|6.8433027468882|6.8433027468882|6.8433027468882|6.6681346141216|6.6681346141216|6.6505797423105|6.6505797423105|6.6073109614828|6.5447898427622|6.3716389867838||6.3716389867838|6.3716389867838|6.3716389867838|6.1149847569038|6.1149847569038|6.1149847569038|6.0583164230507|6.0311932229605|6.0311932229605|5.9957701523664|5.6133555923968||5.5929164611025|5.5929164611025|5.5929164611025|5.5929164611025||5.5929164611025|5.5929164611025|5.5929164611025|5.5929164611025|5.5929164611025|5.5929164611025|5.5929164611025|5.5929164611025|5.5929164611025|5.5929164611025|5.5929164611025|5.5929164611025|5.5929164611025|5.5929164611025|5.5195182918093|-6.3437477901824|-6.3437477901824|-6.3437477901824|-6.3437477901824||-6.3437477901824|-6.3437477901824|-6.3437477901824|-6.3437477901824|-6.53493554838|-6.53493554838|-6.7043728855749|-6.7899384267413|-6.7899384267413|-6.835242457664|5.8831448481323|5.8831448481323|5.8831448481323|5.8831448481323|5.8831448481323|5.8831448481323|5.8831448481323|5.8831448481323|5.8831448481323|5.8831448481323|5.8831448481323|5.8831448481323|5.8831448481323|5.8831448481323|5.6618277149997|5.260364170163|5.2268991076152|5.2268991076152|5.2268991076152|5.2268991076152|5.2268991076152|5.2268991076152|5.2268991076152|5.2268991076152|5.2268991076152|5.2268991076152|5.1204455819753|-5.9059635513595|-5.9059635513595|-5.9059635513595|-5.9059635513595|-5.9059635513595|-6.0132941152226|-6.0132941152226|-6.0132941152226|-6.0132941152226|-6.0132941152226|-6.0132941152226|-6.0132941152226|-6.0132941152226|-6.0132941152226|-6.0132941152226|-6.0132941152226|-6.0132941152226|-6.0132941152226|-6.0132941152226|-6.0132941152226|-6.0132941152226|-6.0132941152226|-6.0132941152226|-6.0132941152226|-6.0132941152226||-6.0132941152226|-6.0132941152226|-6.0132941152226|-6.0132941152226|-6.0132941152226|-6.0132941152226|-6.0132941152226|-6.054771333444|-6.1478657583983|-6.1478657583983|-6.2820732704568|-6.2943761841369|-6.2943761841369|-6.2943761841369|-6.2943761841369|-6.316528825397|-6.3690178582299|-6.3690178582299|-6.3690178582299|-6.4139086879214|-6.592953990667|5.7118225972164|5.7118225972164|5.7118225972164|5.7118225972164|5.7118225972164|5.7118225972164|5.7118225972164|5.7118225972164|5.7118225972164|5.7118225972164|5.7118225972164|5.7118225972164|5.7118225972164|5.7118225972164|5.7118225972164|5.7084472160486|5.7084472160486|5.7084472160486|5.7084472160486||5.7084472160486|5.7084472160486|5.7084472160486|5.7084472160486|5.7084472160486|5.7084472160486|5.7084472160486|5.7084472160486|5.7084472160486|5.7084472160486||5.7084472160486|5.7010025957058|5.6786696884895|5.6786696884895|5.4346728620231|5.4346728620231|-6.2934336016669|-6.2934336016669|-6.2934336016669|-6.2934336016669|-6.2934336016669|-6.2934336016669|-6.2934336016669|-6.314926075725|-6.4126956725433|-6.4258155211648|-6.4258155211648||-6.4258155211648|-6.4258155211648|-6.5547951178243|-6.6638741339921|-6.6638741339921|-6.6638741339921|-6.6638741339921|-6.6638741339921|-6.6638741339921|-6.6638741339921|-6.6638741339921|-6.6638741339921|-6.6638741339921|-6.78847120489|-6.9949682099435|-7.0769044639442|-7.0769044639442|-7.0769044639442|-7.2012826868532|-7.4037130522431|-7.4037130522431|-7.4120792235585|-7.4120792235585|-7.4120792235585|-7.4120792235585||-7.4120792235585|-7.4120792235585|-7.4120792235585|-7.4120792235585|-7.4120792235585|-7.4120792235585|-7.4120792235585|-7.4120792235585|-7.4120792235585|-7.761199404316|-8.8396658914143|7.5947711357499|7.5947711357499|7.5947711357499|7.5947711357499|7.5947711357499|7.5947711357499|7.4669180323708|-8.48064370472|-8.48064370472|-8.48064370472|-8.48064370472|-8.48064370472|-8.48064370472|-8.48064370472|-8.48064370472|-8.48064370472|-8.48064370472|-8.48064370472|-8.48064370472|-8.48064370472
02489|17316|/equities/the-bancorp|R2000VALUE|-66.490679331067|-66.490679331067|-67.449698503639|-67.449698503639||-67.449698503639|-67.449698503639|-69.121053969226|-69.814277445189|-69.814277445189|-69.814277445189|-69.814277445189|-70.789753793469|-71.469015914705|-71.469015914705|-71.699756663978|65.209257073204|65.209257073204|65.209257073204|65.209257073204|65.209257073204|65.209257073204|65.209257073204|65.209257073204||65.209257073204|65.209257073204|65.209257073204|65.209257073204|65.209257073204|65.209257073204|65.209257073204|65.209257073204|65.209257073204|65.209257073204|65.209257073204||65.209257073204|65.209257073204|65.209257073204|65.209257073204||65.209257073204|64.879176187294|64.530748843901|63.583902198159|63.583902198159|63.583902198159|63.583902198159|63.583902198159|63.583902198159|63.583902198159|61.386836403038|60.974103893865|60.437717400247|60.032216767537|60.032216767537|59.804682550681|-66.605859289559|-66.605859289559|-66.605859289559||-66.605859289559|-66.605859289559|-66.605859289559|-66.605859289559|-66.605859289559|-66.605859289559|-67.34878318618|-68.998070481864|-69.302298814552|-70.738693911926|-70.738693911926|-70.738693911926|-70.738693911926|-70.738693911926|-71.519203511759|-72.223004809004|-72.490199714879|-74.822222027492|-78.719134314536|-80.735165818629|-80.735165818629|-80.735165818629|-80.735165818629|-80.735165818629|-80.735165818629|-80.735165818629|-80.735165818629|-80.735165818629|-80.735165818629|-80.735165818629|72.409411633967|72.409411633967|72.409411633967|72.409411633967|72.409411633967|72.409411633967|72.409411633967|72.409411633967|72.409411633967|72.409411633967|72.409411633967|72.409411633967|72.409411633967|72.409411633967|72.409411633967|72.409411633967|72.409411633967|72.223768414978|72.223768414978|72.082853729994|70.94261384835|70.899903260511|70.899903260511|70.869915852381|70.869915852381|70.869915852381|70.869915852381|70.869915852381|70.869915852381|70.869915852381|70.869915852381|70.869915852381||70.869915852381|70.869915852381|69.390463601034|67.448849954518|66.554835096899|63.224305435356|-69.110716792901|-69.110716792901|-69.110716792901|-69.110716792901|-69.110716792901|-69.110716792901|-69.110716792901|-69.110716792901|-69.110716792901|-69.110716792901|-69.110716792901|-69.110716792901|-69.110716792901|-69.110716792901|-69.110716792901|-70.316908488627|-70.953085646047|-70.953085646047|-70.953085646047|-72.181206739627|63.746715717092|63.71245848313|62.783845336073|62.447997674194|62.447997674194|62.447997674194|60.941535772177|60.941535772177|58.686431263655|57.36075862113|56.567509367105|56.291142996001|56.291142996001|54.058771301031||53.773633719285|52.803126963562|52.803126963562|52.803126963562|52.803126963562|51.586807313436|50.271729220807|-54.98561958839|-54.98561958839|-54.98561958839||-54.98561958839|-55.013744402478|49.945063301641|49.945063301641|49.945063301641|49.945063301641|49.646181844692|49.432745394437|49.432745394437|49.432745394437|49.432745394437|49.432745394437|49.432745394437|49.432745394437|49.432745394437|49.432745394437|49.432745394437||49.432745394437|49.432745394437|49.432745394437|49.432745394437|49.389653673836|49.389653673836|49.389653673836|49.277598075745|49.277598075745|48.733492194146|46.394346566697|46.145383141328|45.489039392261|45.287024756748|45.287024756748|44.170024735485|-51.874182799958|-51.874182799958|-51.874182799958|-51.874182799958|-51.874182799958|-51.874182799958|-51.874182799958|-51.874182799958|-51.874182799958||-51.874182799958|-51.874182799958|-51.874182799958|-51.874182799958|-51.874182799958|-51.874182799958|-51.874182799958|-51.874182799958|-51.874182799958|-52.87825913286|-57.649176754949|51.256381978102|51.256381978102|51.256381978102|51.256381978102|51.256381978102|51.256381978102|51.256381978102|50.324834812027|-56.640411461964|-56.640411461964|-56.640411461964|-56.640411461964|-56.640411461964|-56.640411461964|-56.640411461964|-56.640411461964|-56.640411461964|-56.925007524661|-56.925007524661|-56.925007524661
02490|15697|/equities/capitol-federal-financial|R2000VALUE|7.0975168540157|7.0975168540157|7.0975168540157|7.0975168540157||6.9953096003075|6.9953096003075|6.9953096003075|6.9953096003075|6.9953096003075|6.9764551686733|6.9676296415997|6.9676296415997|6.8644660780907|6.7962624574238|6.6707313473496|6.6707313473496|6.5702293951559|-7.0089471547582|-7.0089471547582|-7.0089471547582|-7.0089471547582|-7.0089471547582|-7.0089471547582||-7.0089471547582|-7.0089471547582|-7.0089471547582|-7.0089471547582|-7.0089471547582|-7.0089471547582|-7.0089471547582|-7.0089471547582|-7.0324653220152|-7.0975328365935|-7.1316613003029||-7.1940681718471|-7.3072982654177|6.8590820911054|6.8590820911054||6.8590820911054|6.8590820911054|6.8590820911054|6.8590820911054|6.8590820911054|6.7475298910808|6.6867778598679|6.617709763176|6.617709763176|6.617709763176|6.4791221964434|6.4098576559044|6.3832989983218|6.3832989983218|6.3832989983218|6.3832989983218|6.2628989012658|6.2104306024312|6.2104306024312||6.1968672586811|6.1217972783394|6.0423416031721|-6.447731835905|-6.447731835905|-6.447731835905|-6.447731835905|-6.447731835905|-6.447731835905|-6.447731835905|-6.447731835905|-6.447731835905|-6.447731835905|-6.447731835905|-6.447731835905|-6.447731835905|-6.447731835905|-6.447731835905|-6.447731835905|-6.5035354641448|-6.5256186512644|-6.5256186512644|-6.5256186512644|-6.5256186512644|-6.5256186512644|-6.5256186512644|-6.5256186512644|-6.5256186512644|-6.5256186512644|-6.5256186512644|-6.5256186512644|-6.5256186512644|-6.5256186512644|-6.5829095870847|6.1629337087766|6.1629337087766|6.1629337087766|6.1629337087766|6.1629337087766|6.1629337087766|6.1629337087766|6.1629337087766|6.1629337087766|6.1629337087766|6.1629337087766|6.1629337087766|6.1629337087766|6.1629337087766|6.1629337087766|6.1629337087766|6.1629337087766|6.1629337087766|6.1629337087766|6.1629337087766|6.1629337087766|6.1629337087766|6.1629337087766|6.1629337087766|6.1629337087766|6.1288153347589|6.1268010763607|6.1268010763607||6.1268010763607|6.0628344646518|6.0367606603905|5.9675115969231|5.893235196278|5.8198726062483|-6.1943107086357|-6.1943107086357|-6.1943107086357|-6.1943107086357|-6.1943107086357|-6.1943107086357|-6.1943107086357|-6.1943107086357|-6.1943107086357|-6.1943107086357|-6.1943107086357|-6.2077652513485|-6.2077652513485|-6.2077652513485|-6.2691834833336|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269|5.9969701818269||5.986588775189|5.8795432371908|5.7858812856469|5.7479236443609|5.6996375542846|5.6348747922278|5.5884258601519|5.5884258601519|5.58138361648|5.58138361648||5.58138361648|5.58138361648|5.58138361648|5.58138361648|5.58138361648|5.58138361648|5.4998708110748|5.4370787785779|5.384321988758|5.384321988758|5.384321988758|5.384321988758|5.384321988758|5.384321988758|5.384321988758|5.384321988758|5.384321988758||5.384321988758|5.384321988758|5.384321988758|5.384321988758|5.3458969399547|5.3458969399547|5.3458969399547|5.3458969399547|5.3458969399547|5.3087741054004|5.2194582760302|5.2194582760302|5.2194582760302|5.2194582760302|5.2194582760302|5.1643979880509|5.1176646653477|5.0696165374846|5.0696165374846|5.0120738934511|4.9475431653122|4.8997257255029|-5.6699066571197|-5.6699066571197|-5.6699066571197||-5.6699066571197|-5.6699066571197|-5.6699066571197|-5.6699066571197|-5.6699066571197|-5.6699066571197|-5.6699066571197|-5.6699066571197|-5.6699066571197|-5.6699066571197|-5.8634517117563|-5.9852799225983|-5.9891996967723|-6.0205811625294|-6.0205811625294|-6.0205811625294|-6.0205811625294|-6.0205811625294|-6.0205811625294|-6.0205811625294|-6.0205811625294|-6.0205811625294|-6.0205811625294|-6.0205811625294|-6.0205811625294|-6.0205811625294|-6.0205811625294|-6.0775901880057|-6.1423221789236|5.7133953744066|5.7133953744066
02491|20541|/equities/methode-electronics-inc|R2000VALUE|7.9948332473161|7.9948332473161|7.9948332473161|7.9948332473161||7.9948332473161|7.9948332473161|7.9948332473161|7.9948332473161|7.8996096035731|7.8996096035731|7.5690103527453|7.3858449190354|7.3106498419682|7.0392103283373|7.0392103283373|7.0392103283373|7.0392103283373|6.7685669096275|6.7063056481778|6.7063056481778|6.7063056481778|6.5686566830907|6.5686566830907||6.5686566830907|-7.4501763902122|-7.4501763902122|-7.4501763902122|-7.4501763902122|-7.4501763902122|-7.4501763902122|-7.4501763902122|-7.4501763902122|-7.4501763902122|-7.4501763902122||-7.4501763902122|-7.5598626757126|-7.5909586377123|-7.6827315431147||-7.7841728018552|-7.7841728018552|-7.7841728018552|-7.7841728018552|-7.9051918770241|-7.9107688031116|-7.9851488097419|-8.158209931399|-8.3729115487802|-8.3729115487802|-8.3729115487802|-8.4126793545338|-8.5579772439105|-8.9605301978967|7.1495925287674|7.1495925287674|7.0552412779541|6.7052684129842|6.5775202713154||6.451133988714|-7.3299461215094|-7.3299461215094|-7.3299461215094|-7.3299461215094|-7.3299461215094|-7.3299461215094|-7.3299461215094|-7.3299461215094|-7.3299461215094|-7.3299461215094|-7.3299461215094|-7.3299461215094|-7.3299461215094|-7.4332868984964|-7.4332868984964|-7.4332868984964|-7.4928851632457|-7.4928851632457|-7.585428055589|-7.8732532488688|-8.0062364578995|-8.0062364578995|-8.0062364578995|-8.0062364578995|-8.0062364578995|-8.0062364578995|-8.0789827698054|-8.0789827698054|-8.0789827698054|-8.0789827698054|-8.0789827698054|-8.0789827698054|-8.1715920096837|-8.3426688651467|7.2844388755714|7.2844388755714|7.2844388755714|7.2844388755714|7.2844388755714|7.2844388755714|7.2844388755714|7.2844388755714|7.2844388755714|7.2844388755714|7.2844388755714|7.2844388755714|7.2844388755714|7.2844388755714|7.2844388755714|7.2331763206987|7.2331763206987|7.2331763206987|7.2331763206987|7.2331763206987|7.1418622797362|6.9205556720487|6.9205556720487|6.9205556720487|6.9205556720487|6.9205556720487|6.9205556720487||6.9205556720487|6.9173896941865|6.8222995503439|6.7450550644148|6.587839003906|6.1764876009197|-7.1632982831986|-7.1632982831986|-7.1632982831986|-7.1632982831986|-7.1632982831986|-7.1632982831986|-7.1632982831986|-7.1632982831986|-7.1632982831986|-7.1632982831986|-7.1632982831986|-7.1632982831986|-7.1816871278585|-7.3015190090406|-7.3166876066247|-7.5871531420857|-7.6773922105532|-7.7676583550485|-7.811183025576|-7.811183025576|-7.8724256380148|-7.9885281571357|-7.9933372231433|-7.9933372231433|-8.1584305732459|-8.1652227145912|-8.1652227145912|-8.3141362912657|-8.6340403564773|-9.1181004586046|-9.9490005243956|9.3672840284788|9.3672840284788|9.0525771961701||9.0485963143786|8.993996279977|8.6890907746137|8.6013672066597|8.4954079734912|8.413230484021|8.2578023746577|8.2578023746577|8.2578023746577|8.2578023746577||8.2578023746577|8.2578023746577|8.2578023746577|8.0587743686265|8.0587743686265|7.9847491501245|7.8344993324714|7.6188874478292|7.3926529614078|7.3136461477646|7.3136461477646|7.247661906389|7.1162226861245|7.1162226861245|7.0186696522243|6.9949107162165|6.8407473729468||6.8407473729468|6.8407473729468|6.8407473729468|6.8407473729468|6.8407473729468|6.8407473729468|6.8407473729468|6.8407473729468|6.8407473729468|6.7819414322483|6.1118793691647|5.8881991401262|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765||-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-6.9318873503765|-7.3254858232163|-7.6113405493335|-7.6113405493335|-7.6753781666839|-7.9137537071533|-8.0647262808821|-8.2185845371905|-8.3011311587569|-8.3011311587569|-8.3011311587569|-8.40312919391|-8.40312919391|-8.40312919391|-8.5108230496834|-8.5108230496834|-8.5108230496834|-8.5108230496834|-8.5108230496834|-8.5108230496834|-9.065964396948|-9.9310491704879
02492|942641|/equities/paramount-group-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||-6.6107345609593|-6.6107345609593|-6.6107345609593|-6.6107345609593|-6.6107345609593|-6.6107345609593|-6.6107345609593|-6.6107345609593|-6.6107345609593|-6.6107345609593|-6.6107345609593|-6.6107345609593|-6.6107345609593|-6.6107345609593|-6.6107345609593||-6.6107345609593|-6.6107345609593|-6.6107345609593|-6.6107345609593|-6.6107345609593|-6.6107345609593|-6.6107345609593|-6.6107345609593|-6.6135940318558|-6.6183730604166|-6.6183730604166|-6.6183730604166|-6.6183730604166|-6.6183730604166|-6.6183730604166|-6.6183730604166|-6.6183730604166|-6.6183730604166|-6.6183730604166|-6.6183730604166|-6.624303473578|-6.630892821535|-6.6332142048241|-6.6380157926746|-6.638351014264|-6.6526120272031|-6.6645690430922|-6.6756323432175|-6.6829247844713|-6.6982498845014|-6.7013885666433|-6.7137650835848|-6.7325168835164|-6.7511299436888|-6.7718111216581|-6.7897900938498|-6.8119890027032|-6.8316545809624|-6.8673937679791|-6.8982153072913|-6.9324614620826|-6.9655128691618|-6.999458945904|-7.0660652199429|-7.1061837186462|-7.1571484395803|-7.2090541332895|-7.2811712390774|-7.3818567733625|-7.4417854658608|-7.5092059894672|6.8836882775404|6.8836882775404|6.8836882775404|6.8836882775404|6.8836882775404|6.8836882775404|6.8836882775404|6.8718756509465|6.7806952874575|6.6629945879417|6.531105320237||6.5062283592996|6.2913646783627|6.1980513240789|6.1980513240789|6.1980513240789|6.1977430369845|6.1977430369845|6.1977430369845|6.1977430369845|6.1977430369845|6.1977430369845|6.1838812857194|6.1345901256715|5.9833893782468|-6.6721723803073|-6.6721723803073|-6.6721723803073|-6.6721723803073|-6.6721723803073|-6.6721723803073|-6.6721723803073|-6.6721723803073|-6.7093583486908|-6.8134540079295|-6.8821709948843|6.2538629193423|6.2538629193423|6.2538629193423|6.2538629193423|6.2538629193423|6.2538629193423|6.2538629193423|6.2538629193423|6.2538629193423|6.1429033698106|6.0198926066319|5.9909698499764|5.9909698499764|5.9909698499764|5.9909698499764||5.9909698499764|5.9909698499764|5.9909698499764|5.9909698499764|5.9909698499764|5.9909698499764|5.9909698499764|5.9909698499764|5.9909698499764|5.9909698499764||5.9909698499764|5.9909698499764|5.9909698499764|5.9909698499764|5.9909698499764|5.9682996817789|5.9427727353378|5.9427727353378|5.8614139967279|5.6871268145592|5.5901408584417|5.5437299487996|5.5437299487996|5.5437299487996|5.5437299487996|5.5361668001731|5.3368518232328||5.1442796785547|5.0439219561897|5.0407466190481|4.993607178598|4.7678969339854|4.2721077552908|4.2135576209068|4.2135576209068|4.2135576209068|4.2135576209068|4.2135576209068|4.2135576209068|4.2135576209068|4.141097620387|4.141097620387|4.141097620387|3.9525844974427|-4.4520437627785|-4.4520437627785|-4.4520437627785|-4.4520437627785|-4.4520437627785|-4.4520437627785|-4.4520437627785|-4.4520437627785||-4.4520437627785|-4.4520437627785|-4.4520437627785|-4.4520437627785|-4.4520437627785|-4.4520437627785|-4.4520437627785|-4.4520437627785|-4.4520437627785|-4.4856041570232|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5094110642713|-4.5149010193394|-4.5193344367927|-4.6148162432716|-4.7147956499574|-4.759223164982|-4.759223164982
02493|20619|/equities/mack-cali-realty-corp|R2000VALUE|15.665529025398|15.641763231884|15.641763231884|15.54380974046||15.54380974046|15.54380974046|15.54380974046|15.54380974046|15.298122556912|15.095690947889|14.778267151911|14.493630893582|14.285145291084|14.27127277453|14.212911171206|14.212911171206|14.212911171206|14.212911171206|14.212911171206|14.212911171206|14.212911171206|14.212911171206|14.212911171206||14.212911171206|14.212911171206|14.212911171206|14.212911171206|14.212911171206|14.212911171206|14.212911171206|14.212911171206|14.212911171206|14.212911171206|14.212911171206||14.212911171206|14.209623807545|-15.069753818379|-15.069753818379||-15.069753818379|-15.069753818379|-15.069753818379|-15.069753818379|-15.069753818379|-15.069753818379|-15.069753818379|-15.069753818379|-15.069753818379|-15.069753818379|-15.069753818379|-15.069753818379|-15.174726729775|-15.232473855973|14.310869829906|14.310869829906|14.310869829906|14.310869829906|14.310869829906||14.310869829906|14.310869829906|14.310869829906|14.310869829906|14.310869829906|14.310869829906|14.310869829906|14.310869829906|14.310869829906|14.310869829906|14.310869829906|14.310869829906|-15.149249922844|-15.149249922844|-15.149249922844|-15.149249922844|-15.149249922844|-15.149249922844|-15.336110896107|-15.34623508347|-15.389554657859|-15.389554657859|-15.389554657859|-15.389554657859|-15.389554657859|-15.389554657859|-15.389554657859|-15.389554657859|-15.389554657859|-15.389554657859|-15.389554657859|-15.389554657859|-15.389554657859|-15.427144225353|-15.437893788895|-15.437893788895|-15.551826177793|-15.726474005599|-15.759855441336|-15.759855441336|-15.759855441336|-15.759855441336|-15.759855441336|-15.759855441336|-16.072895028065|15.189606181594|15.189606181594|15.189606181594|15.189606181594|15.189606181594|15.189606181594|15.189606181594|15.189606181594|15.189606181594|15.189606181594|15.189606181594|15.189606181594|15.189606181594|15.13295193934|14.759891046678|14.616013135977|14.616013135977||14.616013135977|14.336403094472|14.194058959949|14.142287909177|14.060875613587|13.86541770023|-14.855124846351|-14.855124846351|-14.855124846351|-14.855124846351|-14.855124846351|-14.855124846351|-14.855124846351|-14.855124846351|-14.932360957344|-14.976706873409|-14.976706873409|-14.976706873409|-14.976706873409|-14.976706873409|-14.976706873409|-15.03995189295|-15.356194883304|-15.356194883304|-15.356194883304|-15.356194883304|-15.356194883304|-15.356194883304|-15.356194883304|-15.356194883304|-15.356194883304|-15.473666816235|-15.473666816235|-15.50067783416|-15.50067783416|-15.50067783416|-15.506118928299|-15.506118928299|-15.506118928299|-15.509854275767||-15.545622816282|-15.545622816282|-15.69796171009|-15.69796171009|-15.69796171009|-15.69796171009|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708||-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708|-15.716967530708||-15.716967530708|-15.85885307045|-16.226503390418|-16.320994236225|-16.320994236225|-16.320994236225|-16.320994236225|-16.320994236225|-16.657215544641|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895||-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.766947461895|-16.970497504132|-17.413001872593|15.856903221521|15.856903221521|15.73044835452|15.691054464752|15.66259665128|15.66259665128|15.534553152945|15.423035128337|15.423035128337|15.423035128337|15.423035128337|15.423035128337|15.423035128337|15.423035128337|15.423035128337|15.423035128337|15.423035128337|15.423035128337|15.423035128337|15.423035128337|15.423035128337
02494|40978|/equities/bluebird-bio-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6811568812583|4.6811568812583|4.6811568812583|4.6566744729385||4.6201937115308|4.5829929418163|4.5366586388036|4.4940651722401|4.4467390982806|4.394154571659|4.3357273198572|4.2608081607252|-4.044657359716|-4.2340637558|-4.4411820033409|-4.5513133582382|-4.586131552514|-4.7107905587185|-4.7925449963663|-4.9428278865918|-5.0095309882809|-5.0161453253085|-5.1562725179785|-5.1644838544694|-5.1644838544694|-5.1644838544694|-5.1644838544694|-5.1644838544694|-5.1644838544694||3.9345449399444|3.9345449399444|3.9345449399444|3.9345449399444|3.9345449399444|3.9345449399444|3.9345449399444|3.9345449399444|3.9345449399444|3.9345449399444|3.9345449399444|3.9345449399444|3.9345449399444|3.8105831092698|-4.4794035259463|-4.4794035259463|-4.559337252111|-4.6725970437469|-4.771218848487|-4.8307986792152|-4.8353361801798|-4.8353361801798|-4.8353361801798|-4.8353361801798|-4.8353361801798|-4.9081513568753|-5.1048905104393|-5.2354338003523|-5.2888153475|-5.4342393258627|-5.4775383184812
02495|103911|/equities/veritiv-cor|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02496|20404|/equities/horace-mann-educators-corp|R2000VALUE|-45.280539192625|-45.280539192625|-45.280539192625|-45.280539192625||-45.280539192625|-45.280539192625|-45.280539192625|-45.280539192625|-45.280539192625|-45.280539192625|-45.280539192625|-45.280539192625|-45.280539192625|-45.280539192625|-45.280539192625|-45.280539192625|-45.280539192625|-45.280539192625|-45.280539192625|-45.280539192625|-45.280539192625|-45.280539192625|-45.280539192625||-45.565875015732|-46.31763899114|-46.557098624731|-47.002881272965|-47.002881272965|-47.002881272965|-47.002881272965|-47.002881272965|-47.002881272965|-47.002881272965|-47.002881272965||-47.002881272965|-47.002881272965|-47.002881272965|-47.002881272965||-47.002881272965|-47.002881272965|-47.002881272965|-47.002881272965|-47.002881272965|-47.002881272965|-47.002881272965|-47.002881272965|-47.002881272965|-47.002881272965|-47.002881272965|-47.002881272965|-47.002881272965|-47.298005881501|43.749997697898|43.749997697898|43.749997697898|43.749997697898|43.749997697898||43.749997697898|43.749997697898|43.749997697898|43.749997697898|43.749997697898|43.749997697898|43.749997697898|43.749997697898|43.749997697898|43.749997697898|43.749997697898|43.749997697898|43.749997697898|43.749997697898|43.749997697898|43.749997697898|-46.476101922559|-46.476101922559|-46.476101922559|-46.476101922559|-46.476101922559|-46.476101922559|-46.476101922559|-46.476101922559|-46.476101922559|-46.476101922559|-46.476101922559|-46.476101922559|-46.476101922559|-46.476101922559|-46.476101922559|-46.476101922559|-46.476101922559|-46.476101922559|-46.476101922559|-46.476101922559|-46.476101922559|-46.476101922559|-46.476101922559|-46.476101922559|-47.320390965726|-47.550712031552|-47.767456922739|45.097055314234|45.097055314234|45.097055314234|45.097055314234|45.097055314234|45.097055314234|45.097055314234|45.097055314234|45.097055314234|45.097055314234|45.097055314234|44.623674258315|44.507808666289|44.507808666289|44.507808666289|44.507808666289|44.507808666289|43.866455692782|43.610692235165||43.610692235165|43.610692235165|43.610692235165|43.610692235165|43.610692235165|43.610692235165|43.114658378156|43.095175874004|42.577418366813|42.250946282045|42.250946282045|42.19419428583|42.19419428583|41.690215288224|41.330796544885|40.644626661995|40.644626661995|-42.658855642268|-42.658855642268|-42.658855642268|-42.658855642268|-42.658855642268|-42.658855642268|-42.658855642268|-42.658855642268|-42.658855642268|-42.658855642268|-42.658855642268|-42.658855642268|-42.658855642268|-42.658855642268|-42.658855642268|-42.658855642268|-42.695949357294|-42.878875959978|-42.878875959978|-42.879561994987|-43.280345915111|41.083963551951|41.083963551951||41.083963551951|41.083963551951|41.083963551951|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785||40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.954495660785||40.954495660785|40.954495660785|40.954495660785|40.954495660785|40.406523643073|40.120087449348|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584|-43.252134502584||-43.70212219501|-43.70212219501|-43.70212219501|-43.70212219501|-43.70212219501|-44.419301226674|-44.620557553163|-44.620557553163|-44.65395159919|40.67981147495|40.67981147495|40.67981147495|40.252708478603|40.252708478603|40.252708478603|40.252708478603|40.17039791283|39.789361476369|39.789361476369|39.789361476369|39.789361476369|39.789361476369|39.789361476369|39.789361476369|39.789361476369|39.789361476369|39.789361476369|39.789361476369|39.789361476369|39.789361476369|39.789361476369
02497|17195|/equities/super-micro-compu|R2000VALUE|28.266564818389|28.266564818389|28.266564818389|28.266564818389||28.266564818389|28.266564818389|28.266564818389|28.266564818389|28.266564818389|28.266564818389|28.266564818389|28.266564818389|28.266564818389|28.266564818389|28.266564818389|28.266564818389|28.266564818389|28.266564818389|28.266564818389|28.266564818389|28.266564818389|27.012850306836|27.010890369627||27.010890369627|-32.116818645286|-32.116818645286|-32.803687442991|-33.129210071537|-33.129210071537|-33.129210071537|-33.129210071537|-33.129210071537|-33.129210071537|-33.129210071537||-33.129210071537|-33.810232565109|-34.529823435314|-34.529823435314||-34.820915368936|-35.069792335704|-35.069792335704|-35.069792335704|-35.069792335704|-35.897824571613|-36.322027946052|-37.165586763551|-38.458038337351|-38.458038337351|-39.009265435042|-39.009265435042|-39.009265435042|-39.009265435042|-39.009265435042|-39.009265435042|-39.320808039254|-39.320808039254|-39.320808039254||-39.320808039254|-39.320808039254|-39.645194278021|-39.645194278021|-41.696049621656|-41.833104163358|-42.687471210901|-42.898023830458|-43.670026181588|-44.1255853159|-46.174122861444|-47.173471295634|-47.678388898509|-47.678388898509|-50.344370648747|-53.100324416034|-56.263138002679|-57.222658243108|-57.222658243108|-57.222658243108|-57.222658243108|-57.222658243108|-57.222658243108|-57.222658243108|-58.35295495979|50.586439814977|50.586439814977|50.586439814977|50.586439814977|50.586439814977|50.586439814977|50.586439814977|50.586439814977|50.586439814977|50.586439814977|48.88393414331|48.297702289428|48.283086221312|45.368762352836|45.358071171324|43.168966755911|41.50503960788|41.50503960788|41.50503960788|41.50503960788|41.50503960788|41.215234040475|41.215234040475|40.841650909026|40.189484414386|-45.789881747228|-45.789881747228|-45.789881747228|-45.789881747228|-45.789881747228|-45.789881747228|-45.789881747228|-45.789881747228|-45.86399109332|-45.86399109332|-46.236690229489|-46.318967918901||-48.277740801207|-49.496811685467|-49.496811685467|-49.496811685467|-49.496811685467|-49.496811685467|-49.496811685467|-49.910901609951|-52.146554275678|-52.810115762608|-52.810115762608|-53.527006515813|-54.919896215148|-55.139883776447|-55.618760819723|-56.437511386132|-57.62569587522|-57.62569587522|52.67309583602|52.67309583602|52.67309583602|52.67309583602|52.67309583602|52.038352054331|50.159279339814|47.077128989699|47.077128989699|47.077128989699|47.077128989699|47.077128989699|47.077128989699|47.077128989699|46.27701369333|46.27701369333|43.874711794777|43.874711794777|43.874711794777|42.385790289688|41.796002570886|41.796002570886||41.796002570886|41.521993963832|41.521993963832|41.521993963832|40.44660562157|39.977005996962|38.680424142216|38.680424142216|38.680424142216|38.680424142216||37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434||37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|37.975944919434|36.755642243186|36.755642243186|-39.120828159171|-39.120828159171|-39.120828159171|-39.197937232374|-39.197937232374|-39.197937232374|-39.197937232374|-39.197937232374|-39.197937232374|-39.197937232374|-39.197937232374|-39.197937232374|-39.197937232374|-39.197937232374|-39.197937232374|-39.197937232374|-39.287152959372||-39.455434204148|-39.455434204148|-39.455434204148|-39.455434204148|-39.455434204148|-39.455434204148|-39.455434204148|-39.455434204148|-39.455434204148|-39.455434204148|-41.948815214421|-43.545561993598|-43.545561993598|-43.545561993598|-45.502846837573|-46.667606910658|-50.102875374635|-51.328296941088|-51.328296941088|-51.328296941088|-51.328296941088|-52.016997542167|-52.138883606355|-52.293223227997|-52.293223227997|-52.293223227997|-52.293223227997|-52.293223227997|-52.293223227997|-52.293223227997|-53.691846253628
02498|20899|/equities/redwood-trust-inc|R2000VALUE|5.8379832886412|5.8379832886412|5.8379832886412|5.8379832886412||5.8379832886412|5.7455371643387|5.4089557075868|5.4089557075868|5.4089557075868|5.4089557075868|5.4089557075868|5.4089557075868|5.4089557075868|5.4089557075868|5.4089557075868|5.4089557075868|5.4089557075868|5.407922959099|5.407922959099|5.407922959099|5.407922959099|5.407922959099|5.407922959099||5.407922959099|-5.877196100226|-5.877196100226|-5.877196100226|-5.877196100226|-5.877196100226|-5.877196100226|-5.877196100226|5.4422683345816|5.4422683345816|5.4422683345816||5.4422683345816|5.4422683345816|5.4422683345816|5.4422683345816||5.4422683345816|5.4422683345816|5.4422683345816|5.4422683345816|5.3755591829112|5.3334603264917|5.2738447139649|5.2670497839085|5.2607753318419|5.2607753318419|5.2607753318419|5.2607753318419|5.2607753318419|5.2607753318419|5.215028158147|5.2044754727228|5.1583060935187|5.0681179314905|5.0454364650838||5.0028184909945|-5.4626313941067|-5.4626313941067|-5.4626313941067|-5.4626313941067|-5.4626313941067|-5.4626313941067|-5.5338512809614|-5.5937792362482|-5.6552226723112|-5.6552226723112|-5.6552226723112|-5.6552226723112|-5.6552226723112|-5.7124698626639|-5.7290986834781|-5.7290986834781|-5.7312206492178|-5.7835785001905|-5.882092701423|-5.882092701423|-5.882092701423|-5.882092701423|-5.882092701423|-5.882092701423|-5.882092701423|-5.882092701423|-5.882092701423|-5.882092701423|-6.0142271566127|-6.0142271566127|-6.0142271566127|-6.0142271566127|-6.0155303530929|-6.116144795444|-6.1618588907847|-6.1618588907847|-6.1618588907847|-6.1618588907847|-6.1618588907847|-6.1618588907847|-6.1618588907847|-6.1618588907847|-6.1983793103987|-6.1983793103987|-6.1983793103987|-6.1983793103987|-6.3734770444029|5.980261194747|5.980261194747|5.980261194747|5.980261194747|5.980261194747|5.980261194747|5.980261194747|5.980261194747|5.980261194747|5.980261194747|5.980261194747|5.8111237552887|5.6935299542714|5.6935299542714||5.6935299542714|5.6287958565805|5.6287958565805|5.6287958565805|5.6287958565805|5.6287958565805|5.6287958565805|5.6287958565805|5.5546816090134|5.5546816090134|5.5546816090134|5.5405853036805|5.5005614761692|-5.9361656675476|-5.9361656675476|-5.9361656675476|-5.9361656675476|-5.9361656675476|-5.9361656675476|-5.9361656675476|-5.9361656675476|-6.0199064954274|-6.228507013691|5.7790240859606|5.7790240859606|5.7790240859606|5.7790240859606|5.7790240859606|5.7524382587108|5.7524382587108|5.7524382587108|5.7524382587108|5.6686161002696|5.6686161002696|5.6686161002696|5.6686161002696|5.6686161002696|5.6686161002696|5.6686161002696|5.6686161002696||5.6686161002696|5.6123512808018|5.4934235219087|5.4413788800787|5.4413788800787|5.4413788800787|5.4413788800787|5.4413788800787|5.4413788800787|5.4413788800787||5.4413788800787|5.4413788800787|5.4413788800787|5.4413788800787|5.4413788800787|5.4413788800787|5.3676431449863|-5.7925103113849|-5.7925103113849|-5.7925103113849|-5.7925103113849|-5.7925103113849|-5.7925103113849|-5.8975117124671|-5.9201502993218|-5.9201502993218|-5.9508888406347||-5.9536822551699|-5.9772025207912|-6.1243916198319|5.5684109693602|5.5684109693602|5.5684109693602|5.5019800785888|5.5019800785888|5.5019800785888|5.5019800785888|5.5019800785888|5.5019800785888|5.5019800785888|5.5019800785888|5.5019800785888|5.5019800785888|5.5019800785888|5.5019800785888|5.4577556322801|5.3450062220613|5.2136177426488|5.1374295530386|5.1374295530386|4.8826995754317|-5.832781971387||-5.832781971387|-5.832781971387|-5.832781971387|-5.832781971387|-5.832781971387|-5.832781971387|-5.832781971387|-5.832781971387|-5.876096607239|-6.0951961687218|-6.3288290424491|-6.4002378432116|-6.4207564862375|-6.4207564862375|-6.4629461005666|-6.5299630934488|-6.5299630934488|-6.5830146796716|-6.6205717730536|-6.7005527297082|-6.7005527297082|-6.7005527297082|-6.7005527297082|-6.7005527297082|-6.7005527297082|-6.7005527297082|-6.7005527297082|6.2353771842768|6.2353771842768|6.2353771842768|6.2353771842768
02499|16057|/equities/first-bancorp|R2000VALUE|57.16617652535|57.16617652535|57.16617652535|57.16617652535||57.16617652535|57.16617652535|57.16617652535|57.16617652535|57.16617652535|56.601029201344|56.358220993019|56.358220993019|56.358220993019|56.358220993019|56.358220993019|56.358220993019|56.358220993019|56.358220993019|56.358220993019|56.358220993019|56.358220993019|54.751910459705|54.157235748615||54.157235748615|52.499705031013|50.910230533388|50.367478573882|50.292485354226|50.292485354226|50.292485354226|50.292485354226|50.292485354226|50.292485354226|50.292485354226||50.292485354226|50.292485354226|50.292485354226|50.292485354226|50.292485354226|50.292485354226|50.292485354226|50.292485354226|50.292485354226|50.292485354226|50.292485354226|50.292485354226|50.239009987293|49.471679832073|49.398530696864|48.311614061986|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511||-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-51.899706239511|-52.544951724796|-53.353878970702|-53.353878970702|-53.353878970702|-54.092656613082|-54.092656613082|-54.649064064788|-55.375903448316|-55.699219967667|51.963135493861|51.963135493861|51.963135493861|51.963135493861|51.963135493861|51.963135493861|51.963135493861|51.963135493861|51.963135493861|51.963135493861|51.963135493861|51.963135493861|51.963135493861|51.963135493861|51.963135493861|51.963135493861|51.963135493861|51.963135493861|51.963135493861|51.963135493861|51.963135493861|51.347927478802|50.979490553436|50.979490553436||50.979490553436|50.979490553436|50.790545025465|50.248682594959|50.112471263347|48.734967197243|48.387676445735|48.387676445735|48.387676445735|48.387676445735|48.387676445735|47.951119077663|47.951119077663|47.035390536349|47.035390536349|47.035390536349|47.035390536349|47.035390536349|47.035390536349|47.035390536349|47.035390536349|47.035390536349|47.035390536349|46.85063777387|46.85063777387|45.116266202263|44.962794568066|44.727667363753|44.727667363753|44.727667363753|44.397458112096|43.914309859116|43.87096883676|43.87096883676|43.87096883676|43.708647927063|43.708647927063|43.708647927063|43.708647927063|43.708647927063||43.708647927063|42.696829699164|41.549532676941|41.119480955607|39.980549772588|39.862990865009|39.760688705601|39.760688705601|39.760688705601|39.760688705601||39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601||39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|39.760688705601|38.414544338824|38.202241944871|38.052464195515|38.052464195515|38.052464195515|37.768571107945|36.410634165959|36.222696859107|36.222696859107|35.708552870999|35.075558762799|35.075558762799|-40.446816295332|-40.446816295332|-40.446816295332||-40.446816295332|-40.446816295332|-40.446816295332|-40.446816295332|-40.446816295332|-40.446816295332|-40.446816295332|-40.446816295332|-40.446816295332|-40.446816295332|-42.907296544917|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.337324327503|-43.39313697183|-43.66454166134|-44.382602942871|-44.528169911092
02500|8215|/equities/big-lots-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02501|16709|/equities/nbt-bancorp-inc|R2000VALUE|42.741239154517|42.741239154517|42.741239154517|42.741239154517||42.741239154517|42.741239154517|42.741239154517|42.741239154517|42.741239154517|42.52934263832|42.344255819912|42.344255819912|42.344255819912|42.344255819912|42.344255819912|42.344255819912|42.344255819912|42.344255819912|42.344255819912|42.344255819912|42.344255819912|41.497625336225|41.497625336225||41.497625336225|41.497625336225|41.497625336225|41.497625336225|41.497625336225|41.497625336225|41.497625336225|41.497625336225|41.497625336225|41.497625336225|41.497625336225||41.497625336225|41.497625336225|41.497625336225|41.497625336225||41.497625336225|41.497625336225|41.497625336225|41.497625336225|41.497625336225|41.249028719327|41.183675151868|41.183675151868|40.83725627904|40.564951833142|39.955501485813|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433||-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-42.377148292433|-43.13546842775|-43.501799204187|-43.750332093058|-43.785126085068|-43.785126085068|-43.785126085068|-43.785126085068|-44.020415591956|-44.176852649849|-44.791025500042|42.12175765797|42.12175765797|42.12175765797|42.12175765797|42.12175765797|42.12175765797|42.12175765797|42.12175765797|42.12175765797|42.12175765797|42.12175765797|42.12175765797|42.12175765797|42.12175765797|42.12175765797|42.12175765797|42.12175765797|42.12175765797|42.12175765797||42.12175765797|42.12175765797|42.12175765797|41.746396761961|41.532108657699|40.76678802475|-43.870886158146|-43.870886158146|-43.870886158146|-43.870886158146|-43.870886158146|-43.870886158146|-43.870886158146|-43.870886158146|-43.870886158146|-43.989040294397|-44.189490334974|-44.317025358278|-44.317025358278|-44.54275743917|-44.982596529362|40.865186179303|40.865186179303|40.865186179303|40.865186179303|40.865186179303|40.865186179303|40.865186179303|40.865186179303|40.865186179303|40.865186179303|40.865186179303|40.865186179303|40.865186179303|40.865186179303|40.639652742967|40.631046641416|40.631046641416|40.631046641416|40.631046641416||40.336164223426|40.135737669991|39.69992641209|-42.525176698509|-42.525176698509|-42.525176698509|-42.525176698509|-42.525176698509|-42.525176698509|-42.525176698509||-42.674364176661|-42.85095987416|-43.62579017322|-43.905008751693|-43.905008751693|-43.905008751693|-43.905008751693|-43.905008751693|-43.905008751693|-43.905008751693|-44.343736064263|-44.343736064263|-44.343736064263|-44.343736064263|-44.343736064263|-44.343736064263|-44.343736064263||-44.343736064263|41.671668981608|41.671668981608|41.671668981608|41.671668981608|41.671668981608|41.671668981608|41.671668981608|41.501320160828|41.501320160828|39.764247564698|39.518050781251|39.398123288661|39.398123288661|39.398123288661|39.398123288661|38.826581444147|38.826581444147|38.826581444147|38.346261229783|38.346261229783|37.766652725692|-42.307769661044|-42.307769661044|-42.307769661044||-42.307769661044|-42.307769661044|-42.307769661044|-42.307769661044|-42.307769661044|-42.307769661044|-42.307769661044|-42.307769661044|-42.307769661044|-42.307769661044|-44.15224253347|-45.537768328747|-45.794840333591|-45.794840333591|-46.152309876298|-46.152309876298|-46.152309876298|-46.152309876298|-46.152309876298|-46.152309876298|-46.41870634848|-46.41870634848|-46.41870634848|-46.41870634848|-46.41870634848|-46.41870634848|-46.457530157368|-47.058643915698|-47.747381424954|-48.214547151463|-48.214547151463
02502|943129|/equities/halyard-health|R2000VALUE|13.965945569737|13.615494666346|13.56304998955|13.537277545762||13.461207107056|13.461207107056|13.358285960609|13.042261875397|12.876124528521|12.830137892425|12.655708970692|12.541343148181|12.288159034461|12.219899122153|11.93831013776|11.89765400489|11.89765400489|11.89765400489|11.890448883726|11.813826082609|11.813826082609|11.342029092998|11.036143248049||10.988492745788|10.984878031066|10.984878031066|10.984878031066|10.984878031066|10.984878031066|10.883197907663|-12.070577262323|-12.070577262323|-12.070577262323|-12.070577262323||-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463||-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463||-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.087614483463|-12.245571660584|-12.562745994535|-12.63087593437|-12.63087593437|-12.63087593437|-12.63087593437|-12.63087593437|-12.720973082391|11.518893910058|11.518893910058|11.518893910058|11.518893910058|11.518893910058|11.518893910058|11.518893910058|11.518893910058|11.518893910058|11.518893910058|11.518893910058|11.518893910058|11.518893910058|11.518893910058|11.518893910058|11.518893910058|11.518893910058|11.518893910058|11.222382069305|10.895701727023|10.642724550157||10.623026835024|10.546696754627|10.397441012255|10.210297245292|10.210297245292|10.094219413629|-11.667170817741|-11.667170817741|-11.667170817741|-11.667170817741|-11.667170817741|-11.667170817741|-11.667170817741|-11.667170817741|-11.667170817741|-11.667170817741|-11.667170817741|-11.667170817741|-11.942800847566|-12.24333404204|-12.24333404204|-12.397037279834|-12.50638487584|-12.50638487584|-12.50638487584|-12.50638487584|-12.50638487584|-12.50638487584|-12.50638487584|-12.50638487584|-12.547466091094|-12.547466091094|-12.547466091094|-12.834684746991|-12.947149905375|-13.019425211801|-13.019425211801|-13.019425211801|-13.019425211801|-13.019425211801||-13.019425211801|-13.019425211801|-13.019425211801|-13.019425211801|-13.019425211801|-13.019425211801|-13.019425211801|-13.019425211801|-13.019425211801|-13.196861225646||-13.276512046966|-13.305846846008|-13.320941143459|-13.3404902145|-13.431655531099|-13.493880371877|-13.493880371877|-13.493880371877|-13.493880371877|-13.493880371877|-13.493880371877|-13.493880371877|-13.540422974503|-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736||-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736|-13.620765478736|-13.789739272468|-13.822804495288|-13.822804495288|-13.822804495288|-13.822804495288|-13.822804495288|-13.822804495288|-13.822804495288|-13.822804495288|-13.906171794945||-13.926538757108|-13.926538757108|-14.119209929332|-14.312226125763|-14.312226125763|-14.465089873258|-14.465089873258|-14.465089873258|-14.602044718998|-15.004494236065|-15.379599150524|-15.379599150524|-15.379599150524|-15.379599150524|-15.379599150524|-15.523443231434|-15.602715396716|-15.715239100803|-16.056283103523|-16.056283103523|-16.065427550102|-16.065427550102|-16.065427550102|-16.065427550102|-16.065427550102|-16.154169917137|-16.154169917137|-16.567411502236|-16.949345941935|-16.991569207521|-16.991569207521
02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE|-22.528622024652|-22.648746562663|-22.688452680247|-22.688452680247||-23.472725293522|-24.116594075673|-24.116594075673|-24.116594075673|-24.245474591071|-24.245474591071|-24.487749910149|-24.800104206028|-24.800104206028|-24.800104206028|-24.800104206028|-24.800104206028|-24.800104206028|-24.800104206028|-24.800104206028|-24.800104206028|-24.800104206028|-24.800104206028|-24.800104206028||-24.800104206028|-24.800104206028|-24.800104206028|-24.800104206028|-24.800104206028|-25.017893863191|-25.234607354426|-25.234607354426|-25.234607354426|-25.837342517932|-26.010440440674||-26.010440440674|-26.010440440674|-26.010440440674|-26.010440440674||-26.010440440674|-26.010440440674|-26.010440440674|-26.010440440674|-26.053507474653|-26.053507474653|-26.053507474653|-26.053507474653|-26.934452855578|22.130610912049|22.130610912049|22.130610912049|22.130610912049|22.130610912049|22.130610912049|22.130610912049|22.130610912049|22.130610912049|22.130610912049||20.98929009725|20.102545158614|19.122604467856|18.236561036096|17.783401091878|17.228223147199|17.10429643569|17.10429643569|17.10429643569|17.10429643569|17.10429643569|17.10429643569|17.10429643569|17.10429643569|17.10429643569|17.10429643569|17.10429643569|17.10429643569|17.10429643569|17.10429643569|17.10429643569|16.056464025021|14.864960375362|14.361784352205|14.361784352205|14.361784352205|14.361784352205|13.713395032239|13.713395032239|13.713395032239|13.343793123773|13.343793123773|13.343793123773|12.64233700264|12.64233700264|12.618397842716|12.618397842716|12.618397842716|12.014999936898|12.014999936898|12.014999936898|11.672222321651|11.452746542981|10.968293877608|10.968293877608|10.968293877608|10.968293877608|10.946437804971|10.742847991292|10.679830842884|10.389256483616|10.220785127582|10.220785127582|10.220785127582|10.220785127582|10.220785127582|10.220785127582|10.220785127582|10.220785127582|9.8725389755459|9.6250438465776|9.3394931967724||9.2604540875504|9.2604540875504|9.1685472053024|9.1685472053024|9.1685472053024|9.1685472053024|9.0177807902363|9.0177807902363|9.0177807902363|9.0177807902363|8.6575346627795|8.5487156098671|8.5487156098671|8.5487156098671|8.5487156098671|8.5487156098671|8.5487156098671|8.5487156098671|8.5487156098671|8.5487156098671|8.5487156098671|8.5487156098671|8.5487156098671|8.5487156098671|8.5487156098671|8.4324617060894|8.3066245883564|8.0740272568178|-9.7138428865051|-9.7138428865051|-9.7138428865051|-9.7138428865051|-9.7138428865051|-9.7138428865051|-9.7138428865051|-9.7138428865051|-9.7138428865051|-9.7138428865051|-9.7138428865051|-9.7138428865051||-9.7138428865051|-9.7138428865051|-9.7138428865051|-9.7138428865051|-9.8126033873664|8.3017251894686|8.3017251894686|8.3017251894686|8.3017251894686|8.3017251894686||8.3017251894686|8.3017251894686|8.3017251894686|8.3017251894686|8.3017251894686|8.3017251894686|8.3017251894686|8.1346949389482|7.9938329381969|7.8383852189497|7.8383852189497|7.8383852189497|7.7797739016443|7.7797739016443|7.7797739016443|7.6197490148444|7.5022207821629||7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.4351687399017|7.0996322066107|6.7894017586013|-8.6089693392527|-8.6089693392527|-8.6089693392527|-8.6089693392527|-8.6089693392527|-8.6089693392527|-8.6089693392527||-8.6089693392527|-8.6089693392527|-8.6089693392527|-8.6089693392527|-8.6089693392527|-8.6089693392527|-8.6089693392527|-8.6089693392527|-8.6089693392527|-8.6089693392527|-8.9363546995335|-9.2417344492665|-9.2417344492665|-9.3730384687573|-9.8936752585104|-9.8936752585104|-9.8936752585104|-10.362683855552|-10.602981606081|-10.617757416383|-10.752725613726|-10.752725613726|-10.882472529028|-11.053858613542|-11.469009928759|-11.50277351524|-11.50277351524|-11.50277351524|-11.50277351524|-11.974504090962|-11.997041892634
02504|32360|/equities/opko-health|R2000VALUE|-1.324016209911|-1.324016209911|-1.3427957787235|-1.3568460808477||-1.3568460808477|-1.3568460808477|-1.3642544376361|-1.3642544376361|-1.3658382746365|-1.3775980839891|-1.391220093851|-1.411614277406|-1.411614277406|-1.411614277406|-1.411614277406|-1.4229892180986|-1.4229892180986|-1.4229892180986|-1.4229892180986|-1.4229892180986|-1.4229892180986|-1.4229892180986|-1.4229892180986||-1.4229892180986|-1.4229892180986|-1.4229892180986|-1.4229892180986|-1.4229892180986|-1.4229892180986|-1.4229892180986|-1.4229892180986|-1.4229892180986|-1.4229892180986|-1.4248632293948||-1.4248632293948|-1.4255624135511|-1.4255624135511|-1.4255624135511||-1.4498471706197|-1.4576381748537|-1.4576381748537|-1.4576381748537|-1.4576381748537|-1.4576381748537|-1.4576381748537|-1.4576381748537|-1.4576381748537|-1.4576381748537|-1.4576381748537|-1.4576381748537|-1.4576381748537|-1.4576381748537|-1.4576381748537|-1.4576381748537|-1.4576381748537|-1.4576381748537|-1.4576381748537||-1.4576381748537|-1.4576381748537|-1.4576381748537|-1.4576381748537|-1.4576381748537|-1.4576381748537|-1.4576381748537|-1.4673757625531|-1.4801397470314|-1.4974654002226|-1.4974654002226|-1.4974654002226|-1.543765953462|-1.543765953462|-1.543765953462|-1.5519622070709|-1.5749224955553|-1.5749224955553|-1.5760250747992|1.4049344350419|1.4049344350419|1.4049344350419|1.4049344350419|1.4049344350419|1.4049344350419|1.4049344350419|1.4049344350419|1.4049344350419|1.4049344350419|1.4049344350419|1.4049344350419|1.4049344350419|1.4049344350419|1.4049344350419|1.4049344350419|1.4049344350419|1.4049344350419|1.4049344350419|1.3927049625275|1.3674419537441|1.3674419537441|1.329379944366|1.3286613214107|1.3286613214107|1.3286613214107|1.3286613214107|1.3286613214107|1.3286613214107|1.3286613214107|1.2960125327212|1.2929333355444|1.2929333355444|1.2929333355444|1.2929333355444|1.2929333355444|1.287148120935|1.2735062955493|1.2735062955493|1.2735062955493|1.2735062955493|1.2735062955493|1.2735062955493||1.2735062955493|1.2735062955493|1.2627847723027|1.2547608538756|1.2530676042911|1.2389640052977|1.2144044593377|1.2018382831197|1.2001398185866|1.2001398185866|1.1754331367961|-1.3595507734809|-1.3595507734809|-1.3595507734809|-1.3595507734809|-1.3595507734809|-1.3595507734809|-1.3595507734809|-1.3595507734809|-1.3595507734809|-1.3595507734809|1.2627846156724|1.2627846156724|1.2627846156724|1.2627846156724|1.2627846156724|1.2627846156724|1.2538476692666|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717||-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4161522102717|-1.4220945628142||-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142|-1.4220945628142||-1.4220945628142|-1.455549625494|-1.455549625494|-1.455549625494|-1.455549625494|-1.455549625494|-1.455549625494|-1.455549625494|-1.455549625494|-1.455549625494|-1.455549625494|-1.4706996060499|-1.4741106935219|-1.5271227568562|-1.5271227568562|-1.5271227568562|-1.5271227568562|-1.5745808383022|-1.5878676065907|-1.6070751226727|-1.609889375102|-1.609889375102|-1.609889375102|-1.609889375102|-1.609889375102||-1.6420993594455|-1.6473964784042|-1.6473964784042|-1.6473964784042|-1.6473964784042|-1.6657183803338|-1.7005203738498|-1.7339115423943|-1.7449017876812|-1.7776686013218|-1.8112928735411|-1.8445254152787|-1.8655838575377|-1.8737042575428|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239|1.6919114547239
02505|16632|/equities/mesa-laboratories|R2000VALUE|79.522100695142|79.522100695142|79.522100695142|79.522100695142||79.522100695142|79.522100695142|79.522100695142|79.522100695142|79.100829564889|79.100829564889|79.100829564889|79.100829564889|77.593364209944|77.593364209944|77.593364209944|77.593364209944|77.593364209944|77.593364209944|77.593364209944|77.593364209944|77.593364209944|77.593364209944|77.593364209944||77.593364209944|77.593364209944|77.593364209944|77.593364209944|77.593364209944|77.593364209944|77.593364209944|77.593364209944|75.538073931595|73.156638474884|72.895707586451||72.895707586451|72.895707586451|72.895707586451|72.895707586451||72.895707586451|72.699330598537|72.699330598537|71.555924396188|71.006681420705|69.267383915094|69.267383915094|69.267383915094|69.267383915094|69.267383915094|69.267383915094|69.267383915094|69.267383915094|69.267383915094|69.267383915094|69.267383915094|69.267383915094|69.267383915094|69.267383915094||69.267383915094|67.628230441241|67.628230441241|67.628230441241|67.628230441241|67.628230441241|67.628230441241|67.628230441241|67.628230441241|67.628230441241|67.628230441241|67.628230441241|67.628230441241|67.628230441241|67.628230441241|67.628230441241|67.628230441241|67.628230441241|67.628230441241|67.628230441241|67.628230441241|67.628230441241|67.628230441241|67.628230441241|67.628230441241|67.628230441241|65.90470098194|62.543557206089|61.859160826492|61.859160826492|61.859160826492|61.859160826492|61.859160826492|61.859160826492|61.859160826492|61.859160826492|61.859160826492|61.859160826492|61.200226913876|60.182951177548|60.182951177548|60.182951177548|60.182951177548|60.182951177548|60.182951177548|60.182951177548|60.182951177548|60.182951177548|58.387301232003|-72.047824600422|-72.047824600422|-72.047824600422|-72.047824600422|-72.047824600422|-72.047824600422|-72.047824600422|-73.760916951722|-73.938087957313|-73.938087957313|-73.938087957313|-74.873272914809|-76.384028373549||-76.384028373549|-76.384028373549|-76.384028373549|-76.384028373549|-76.384028373549|-76.384028373549|-76.384028373549|-76.384028373549|-76.384028373549|-76.384028373549|-76.384028373549|-76.384028373549|-76.384028373549|-76.384028373549|-76.384028373549|-76.384028373549|-76.384028373549|-76.384028373549|-83.293367529787|-85.267661142185|-85.267661142185|-85.267661142185|-85.267661142185|-85.267661142185|-85.267661142185|-85.267661142185|-85.267661142185|-85.267661142185|-85.267661142185|-85.267661142185|-88.965939256698|-93.677988605532|-94.163318400949|-95.769247007999|-100.37101825148|-102.58437647721|-105.84721645509|-105.84721645509|-105.84721645509|-105.84721645509||-105.84721645509|-105.84721645509|-105.84721645509|-105.84721645509|-105.84721645509|-105.84721645509|-105.84721645509|-105.84721645509|-105.84721645509|-105.84721645509||-105.84721645509|-105.84721645509|-110.01552035185|-111.34502481722|-114.76830571729|-114.76830571729|-114.76830571729|-114.76830571729|-114.76830571729|-114.76830571729|-115.40367013699|-116.1763004913|-116.26756208628|-119.48117826481|-120.60304130999|-122.70020108188|-124.94568719938||-124.94568719938|-127.10631783886|-129.35007639376|113.01482047459|113.01482047459|113.01482047459|113.01482047459|113.01482047459|113.01482047459|113.01482047459|108.33670085691|108.21813756915|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876||-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-124.56421597876|-129.56146593533|-132.80909628091|-132.80909628091|-132.80909628091|-136.57566127973|-138.5585134316|-138.86001351681|-138.89309099692|-138.89309099692|-138.89309099692|-139.28304437551|-140.49071223464|-140.49071223464|-140.49071223464|-140.49071223464|-140.49071223464|-145.18912958796|-145.88236612408|-150.48873556023|128.1545742672|128.1545742672
02506|21107|/equities/deluxe-corp|R2000VALUE|25.292263685144|25.292263685144|25.292263685144|25.292263685144||25.292263685144|25.292263685144|25.292263685144|25.292263685144|25.292263685144|25.292263685144|25.292263685144|24.936961053121|24.488619949479|24.488619949479|23.993110882965|23.993110882965|22.748162568888|22.748162568888|22.748162568888|22.748162568888|22.748162568888|22.458617325292|22.458617325292||22.458617325292|22.24735304566|21.737349118369|21.737349118369|21.623442956229|21.443849283386|21.443849283386|21.443849283386|21.443849283386|21.443849283386|21.443849283386||21.443849283386|21.443849283386|21.443849283386|21.443849283386|21.443849283386|21.443849283386|21.443849283386|21.443849283386|21.443849283386|21.443849283386|21.118721968519|20.890245444893|20.773101178937|20.427495258972|20.290107164035|19.828501711565|19.390473377128|19.348449295781|19.007998327438|18.915830669607|18.789257431256|-20.725049531106|-20.725049531106|-20.725049531106||-20.725049531106|-20.725049531106|-20.725049531106|-20.725049531106|-20.725049531106|-20.725049531106|18.862458889738|18.862458889738|18.862458889738|18.862458889738|18.862458889738|18.744399910785|18.741244186395|18.741244186395|18.741244186395|-19.355742085718|-19.355742085718|-19.355742085718|-19.355742085718|-19.355742085718|-19.355742085718|-19.355742085718|-19.355742085718|-19.355742085718|-19.355742085718|-19.355742085718|-19.355742085718|-19.355742085718|-19.355742085718|-19.482302149957|-19.6447564457|-19.6447564457|-19.659451627526|-19.799113644266|18.45546200624|18.45546200624|18.45546200624|18.45546200624|18.45546200624|18.45546200624|18.45546200624|18.45546200624|18.45546200624|18.45546200624|18.45546200624|18.45546200624|18.45546200624|18.45546200624|18.45546200624|18.45546200624|18.45546200624|18.443423010454|18.443423010454|18.443423010454|18.443423010454|18.443423010454|18.443423010454|18.443423010454|18.443423010454|18.443423010454|18.443423010454|18.443423010454||18.443423010454|18.443423010454|18.443423010454|18.443423010454|18.320471473916|17.951655807742|17.676902528073|17.676902528073|17.676902528073|17.676902528073|17.676902528073|17.670435146375|17.670435146375|17.211595221673|17.104708307951|17.104708307951|16.337454285852|-17.145060708087|-17.145060708087|-17.145060708087|-17.145060708087|15.725408692974|15.725408692974|15.725408692974|15.725408692974|15.657774659882|15.657774659882|15.657774659882|15.657774659882|15.657774659882|15.657774659882|15.657774659882|15.657774659882|15.657774659882|15.657774659882|15.657774659882|15.657774659882|15.657774659882|15.657774659882|15.657774659882||15.657774659882|15.106449786038|14.772166931199|14.655205923303|14.655205923303|14.602728903276|14.278078826006|14.278078826006|14.278078826006|14.278078826006||14.278078826006|14.278078826006|14.278078826006|14.278078826006|14.278078826006|14.278078826006|14.278078826006|13.821121568741|-15.216065945074|-15.216065945074|-15.216065945074|-15.216065945074|-15.216065945074|-15.216065945074|-15.216065945074|-15.216065945074|-15.216065945074||-15.216065945074|-15.606184550838|-16.166316108258|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228|-16.278256957228||-16.471738829954|-16.471738829954|-16.471738829954|-16.471738829954|-16.471738829954|-16.471738829954|-16.471738829954|-16.471738829954|-16.471738829954|-16.471738829954|-17.11276463698|-17.11276463698|-17.11276463698|-17.187794041089|-17.373722960663|-17.373722960663|-17.373722960663|-17.378683090319|-17.378683090319|-17.378683090319|-17.378683090319|-17.378683090319|-17.378683090319|-17.378683090319|-17.378683090319|-17.378683090319|-17.378683090319|-17.378683090319|-17.378683090319|-17.378683090319|-17.378683090319
02507|21077|/equities/la-z-boy-inc|R2000VALUE|-39.049056574539|-39.049056574539|-39.049056574539|-39.36000839668||-39.36000839668|-39.36000839668|-39.36000839668|-39.36000839668|-39.36000839668|-39.36000839668|-39.36000839668|-39.36000839668|-39.36000839668|-39.36000839668|-39.36000839668|-39.769176445597|-40.243249427603|37.17102264896|37.17102264896|37.17102264896|37.17102264896|37.17102264896|37.17102264896||37.17102264896|37.17102264896|37.17102264896|37.17102264896|37.17102264896|37.17102264896|37.17102264896|37.17102264896|37.17102264896|37.17102264896|37.17102264896||37.17102264896|37.17102264896|37.17102264896|37.17102264896||37.17102264896|37.17102264896|37.17102264896|37.17102264896|37.17102264896|37.17102264896|37.17102264896|37.140318910334|37.140318910334|37.140318910334|37.140318910334|37.140318910334|37.140318910334|37.140318910334|37.140318910334|37.140318910334|36.624245369935|36.157402599823|36.157402599823||36.157402599823|35.130620944248|34.120718481789|34.120718481789|33.426909237713|32.143232749138|-31.718628964784|-32.231482914159|-32.502291603297|-33.136990568605|-33.295914134821|-33.295914134821|-33.347682910319|-33.513216199456|-33.513216199456|-33.513216199456|-33.513216199456|-33.691906706027|-34.052117735734|-34.298480402095|-34.298480402095|-34.298480402095|-34.298480402095|-34.298480402095|-34.298480402095|-34.298480402095|-34.298480402095|-34.298480402095|-34.298480402095|-34.364906645507|-34.364906645507|-34.364906645507|-34.364906645507|-34.4560068456|-35.006674272889|-35.203529021336|-35.715310040661|-36.325286403646|-36.325286403646|-36.325286403646|-36.325286403646|-36.325286403646|-36.325286403646|-36.325286403646|-36.325286403646|-36.498417089001|-36.498417089001|-36.498417089001|-36.553653923032|-36.553653923032|-36.553653923032|-36.553653923032|-36.867112494572|-37.324848335169|-37.807609736017|-38.043455533508|-38.159752316223|-38.159752316223|-38.159752316223|-38.159752316223|-38.159752316223|-38.159752316223||-38.159752316223|-38.159752316223|-38.159752316223|-38.159752316223|-38.159752316223|-38.159752316223|-38.159752316223|-38.159752316223|36.149997239922|35.943487198826|35.943487198826|35.943487198826|35.943487198826|-38.385020079893|-38.385020079893|-38.385020079893|-38.385020079893|-38.385020079893|-38.385020079893|-38.385020079893|-38.385020079893|-39.022801945256|-39.97366859918|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257||-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.408136503257|-40.811538211017|-40.989553299839|-40.989553299839|-41.433557978697||-41.433557978697|-41.433557978697|-41.433557978697|-41.433557978697|-42.433954759248|-43.451087938099|-43.451087938099|-43.451087938099|-43.458430804973|-43.520201089388|-44.108313671036|-44.108313671036|-44.108313671036|41.199319938601|41.199319938601|41.199319938601|41.199319938601||41.199319938601|41.199319938601|41.199319938601|41.199319938601|41.199319938601|41.199319938601|40.523133917849|40.420781019049|40.420781019049|40.376980546136|38.465810090325|37.883123060091|37.360763094367|37.360763094367|37.360763094367|37.070312629741|-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814||-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814|-41.282400887814|-41.781556228363|-42.163000576709|-42.163000576709|-42.163000576709|-42.163000576709|-42.163000576709|-42.163000576709|-42.163000576709|-42.163000576709|-42.163000576709|-42.163000576709|-42.163000576709|-42.163000576709|-42.770555487648|-42.770555487648|-43.290063636585|-44.329514575318|-45.315868397738|-45.315868397738|-45.315868397738|-46.300964589677
02508|20439|/equities/carpenter-technology-corp|R2000VALUE|342.31063111896|333.28070273526|328.96125570326|328.96125570326||328.96125570326|328.96125570326|317.23958249125|317.23958249125|317.23958249125|308.87701378965|-355.8027292864|-355.8027292864|-355.8027292864|-355.8027292864|-355.8027292864|-355.8027292864|314.10730439149|314.10730439149|306.39367168173|305.38356760969|305.38356760969|305.38356760969|305.38356760969||305.38356760969|305.38356760969|305.38356760969|305.38356760969|305.38356760969|305.38356760969|305.38356760969|305.38356760969|304.88910923463|304.88910923463|302.24652038576||302.24652038576|302.24652038576|302.24652038576|302.24652038576||301.02695821128|297.68579497163|296.7583204356|293.00484373743|293.00484373743|293.00484373743|293.00484373743|293.00484373743|293.00484373743|293.00484373743|293.00484373743|293.00484373743|293.00484373743|293.00484373743|293.00484373743|293.00484373743|293.00484373743|293.00484373743|293.00484373743||293.00484373743|293.00484373743|293.00484373743|293.00484373743|293.00484373743|293.00484373743|293.00484373743|293.00484373743|291.16647280801|291.16647280801|290.88450574304|290.88450574304|290.88450574304|283.94880218448|283.94880218448|283.94880218448|283.94880218448|283.94880218448|283.94880218448|283.94880218448|279.75440811476|279.75440811476|279.75440811476|270.2459240419|247.90222808854|235.31754144455|235.31754144455|235.31754144455|235.31754144455|235.31754144455|235.31754144455|235.31754144455|235.31754144455|235.31754144455|235.31754144455|235.31754144455|230.1148845955|-253.63058297235|-253.63058297235|-253.63058297235|-253.63058297235|-253.63058297235|-253.63058297235|-253.63058297235|-253.63058297235|-256.88831410243|-256.88831410243|-256.88831410243|-256.88831410243|-256.88831410243|-256.88831410243|-256.88831410243|-256.88831410243|-256.88831410243|-256.88831410243|-256.88831410243|-256.88831410243|-256.88831410243|-256.88831410243|-256.88831410243|-256.88831410243|-257.49257241172||-260.32508469601|-260.93786791717|-262.45763502028|-263.86806422579|-263.86806422579|-263.86806422579|-263.86806422579|-263.86806422579|-269.33562651065|-271.00708294341|-271.0287066613|-276.64217494973|-278.75168833594|-278.75168833594|-278.75168833594|-284.68158791218|-284.68158791218|-285.03652904245|-285.03652904245|-285.03652904245|-285.03652904245|-296.25732005346|264.59113828326|264.59113828326|264.59113828326|264.59113828326|264.59113828326|264.59113828326|264.59113828326|264.59113828326|264.59113828326|262.00859982863|258.15008805847|258.15008805847|258.15008805847|258.15008805847|258.15008805847|258.15008805847|258.15008805847|258.15008805847||257.37843782213|253.07353673259|253.07353673259|253.07353673259|252.05560308342|246.60289007695|243.814887222|239.31626127423|234.50306445428|232.33349802022||232.33349802022|232.33349802022|232.33349802022|232.33349802022|232.33349802022|232.33349802022|232.33349802022|232.33349802022|229.4929627525|225.51662541619|225.17916383999|220.46296406076|214.40300941783|213.82335101274|213.82335101274|213.82335101274|209.62453175813||209.37139088244|209.37139088244|209.37139088244|209.37139088244|204.77900978102|204.77900978102|204.77900978102|202.25167397408|194.10838412078|192.4032052229|187.2690375526|187.2690375526|184.10305872049|184.10305872049|184.10305872049|180.44673082658|173.08692595505|167.31907306122|167.31907306122|167.31907306122|165.58064392327|159.80670301913|158.45050538909|-185.11924728147|-185.11924728147||-185.11924728147|-185.11924728147|-185.11924728147|-185.11924728147|-185.11924728147|-185.11924728147|-185.11924728147|-185.11924728147|-185.11924728147|-187.71582946504|-199.7464760644|-202.12425316404|-202.12425316404|-202.12425316404|-206.43471440951|-206.43471440951|-206.43471440951|-206.43471440951|-206.43471440951|-206.43471440951|-206.43471440951|-206.43471440951|-206.43471440951|-206.43471440951|-206.43471440951|-206.43471440951|-206.43471440951|-206.43471440951|-206.43471440951|-212.10384527488|181.92372773846
02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE|-1.7873519349635|-1.7873519349635|-1.7873519349635|-1.7873519349635||-1.7873519349635|-1.7873519349635|-1.7873519349635|-1.7873519349635|-1.7873519349635|-1.7873519349635|-1.7873519349635|-1.7873519349635|-1.7873519349635|-1.7873519349635|-1.7873519349635|-1.7873519349635|-1.7873519349635|-1.7915021764503|-1.7919468931872|-1.8410520876468|-1.8608976567013|-1.8608976567013|-1.8787751953053||-1.9330835982878|-1.991486194914|-1.991486194914|-1.991486194914|-1.991486194914|-2.0741048466585|-2.0741048466585|-2.0741048466585|-2.0741048466585|-2.197338734669|-2.2867651897475||-2.3242842231029|-2.3242842231029|-2.4656491979221|1.9925371469972||1.9925371469972|1.9925371469972|1.9925371469972|1.9925371469972|1.9925371469972|1.9925371469972|1.8324912854828|1.8180541743323|1.8180541743323|1.8180541743323|1.8180541743323|1.7760600502276|-2.1774597318917|-2.1774597318917|-2.1774597318917|-2.1774597318917|-2.1774597318917|-2.1774597318917|-2.1774597318917||-2.1774597318917|-2.1774597318917|-2.1774597318917|-2.1774597318917|-2.2453997435338|-2.2772663701647|-2.3847404375202|-2.4358614886911|-2.4358614886911|-2.4358614886911|-2.47306971284|-2.47306971284|-2.6112279814978|-2.6112279814978|-2.7009693190602|-2.7009693190602|-2.7009693190602|-2.7009693190602|-2.7009693190602|-2.7009693190602|-2.7009693190602|-2.7009693190602|-2.7009693190602|-2.7009693190602|-2.7009693190602|-2.7205548203817|-2.7895286128661|-2.7895286128661|-2.7895286128661|-2.7895286128661|-2.7895286128661|-2.7895286128661|-2.7895286128661|-2.7895286128661|-2.7895286128661|-2.7895286128661|-2.7895286128661|-2.7895286128661|-2.7895286128661|-2.7895286128661|-2.7895286128661|-2.7895286128661|-2.7895286128661|-2.7895286128661|-2.7895286128661|-2.7895286128661|-2.7895286128661|-2.7895286128661|-2.7895286128661|-2.7895286128661|-2.7895286128661|-2.851631792137|-2.9347965405484|2.3421658306408|2.3421658306408|2.3421658306408|2.3421658306408|2.3421658306408|2.228795319695|2.1808836657677|2.1432041414219|1.969115668716||1.9495873409313|1.9495873409313|1.7959305001412|1.6359005319977|1.5942537129544|1.5942537129544|1.5495067201003|1.5495067201003|1.5495067201003|1.5495067201003|1.5495067201003|1.3329019703186|1.3136688313789|-1.6578747227431|-1.6578747227431|-1.6578747227431|-1.691863266851|-1.691863266851|-1.691863266851|-1.691863266851|-1.691863266851|-1.7257980287357|-1.7572646239757|-1.7572646239757|-1.7572646239757|-1.7572646239757|-1.7572646239757|-1.7572646239757|-1.7572646239757|-1.7572646239757|-1.7572646239757|-1.7572646239757|-1.7572646239757|-1.8025162130991|-1.8322402206173|-1.8880447112974|-1.9659324123285|-1.9659324123285|-1.9659324123285|-2.039619381099||-2.1083547747456|1.8558394385709|1.8558394385709|1.8558394385709|1.8558394385709|1.8558394385709|1.8557263105513|1.8557263105513|1.8557263105513|1.8557263105513||1.8557263105513|1.8557263105513|1.8557263105513|1.8557263105513|1.8557263105513|1.8557263105513|1.8557263105513|1.8557263105513|1.8378403682843|1.758784378916|1.758784378916|1.7534585287341|1.7534585287341|1.7534585287341|1.7534585287341|1.7228296403935|1.7228296403935||1.7228296403935|1.7228296403935|1.7228296403935|1.7228296403935|1.693699466393|1.6396660928435|1.5990928460104|1.5990928460104|1.5990928460104|1.5990928460104|1.5990928460104|1.5990928460104|1.5990928460104|1.5990928460104|1.5990928460104|1.5990928460104|1.5635097285532|1.5635097285532|1.5633441431018|1.5472647462815|1.5472647462815|1.5472647462815|-1.9189895182144|-1.9189895182144|-1.9189895182144||-1.9189895182144|-1.9189895182144|-1.9189895182144|-1.9189895182144|-1.9189895182144|-1.9189895182144|-1.9189895182144|-1.9189895182144|-1.9189895182144|-1.9189895182144|-1.9365425256888|-1.9365425256888|-1.9365425256888|-2.0106028547993|-2.0823364314228|-2.1070405175056|-2.1668894875675|-2.2256105132268|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643|-2.2871940601643
02510|16925|/equities/eplus-inc|R2000VALUE|-92.044640342394|-92.647847462539|-92.647847462539|-92.647847462539||-92.647847462539|-92.647847462539|-92.647847462539|84.145617538746|84.145617538746|84.145617538746|84.145617538746|84.145617538746|84.145617538746|84.145617538746|84.145617538746|84.145617538746|84.145617538746|84.145617538746|84.145617538746|84.145617538746|84.145617538746|84.145617538746|84.145617538746||84.145617538746|84.145617538746|84.145617538746|84.145617538746|84.145617538746|84.145617538746|84.145617538746|84.145617538746|84.145617538746|84.145617538746|84.145617538746||84.145617538746|84.145617538746|84.145617538746|84.145617538746||84.145617538746|84.145617538746|84.145617538746|84.145617538746|84.145617538746|84.145617538746|84.145617538746|84.145617538746|84.145617538746|84.077488641006|82.181972248849|82.181972248849|82.181972248849|82.181972248849|82.181972248849|82.181972248849|82.181972248849|82.181972248849|82.181972248849||82.181972248849|82.181972248849|82.181972248849|81.717596399064|81.717596399064|81.717596399064|81.717596399064|81.717596399064|81.717596399064|81.717596399064|81.415055552318|80.162864357448|78.851513816489|71.460016199365|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|69.570828351152|68.483701609651|67.966888320755|67.942929466909|67.12158755058|66.627828975549|66.627828975549|66.627828975549|66.627828975549|66.627828975549|66.627828975549|66.627828975549||66.627828975549|66.428928721818|66.428928721818|66.428928721818|66.428928721818|66.428928721818|66.428928721818|66.428928721818|66.428928721818|66.428928721818|66.428928721818|66.428928721818|66.234920462936|63.050055090991|63.050055090991|62.598397326035|-68.980987982979|-68.980987982979|-68.980987982979|-68.980987982979|-68.980987982979|-71.043597173946|-71.838359491859|-71.838359491859|-71.838359491859|-71.838359491859|-72.144846219524|-72.297606435864|-72.599562926921|-73.698121490117|-74.401435239968|-74.401435239968|-74.401435239968|-74.401435239968|68.53759457789|68.53759457789|68.53759457789|68.53759457789|68.53759457789|68.53759457789||68.53759457789|68.53759457789|68.53759457789|68.53759457789|68.53759457789|68.53759457789|68.53759457789|68.53759457789|67.80590689001|67.80590689001||67.80590689001|67.80590689001|67.80590689001|67.80590689001|67.80590689001|67.80590689001|67.80590689001|67.010366888151|66.155959309588|66.08161562344|66.08161562344|65.886241683922|65.280111195081|65.280111195081|64.443736899157|63.771371907945|62.581522697603||62.361970630393|61.542040750832|61.542040750832|61.542040750832|61.542040750832|61.542040750832|61.32324663843|61.32324663843|61.32324663843|60.653604578589|59.19400816451|58.85695320247|58.504530857271|58.504530857271|58.504530857271|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413||-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-64.055969464413|-65.427188488766|-67.105281567039|-67.105281567039|-67.443533075587|-69.335036530247|-69.944941174407|-69.944941174407|-69.944941174407|-69.944941174407|-69.944941174407|-70.345426285681|-70.345426285681|-70.345426285681|-70.345426285681|-70.345426285681|-70.345426285681|-70.345426285681|-70.345426285681|-70.345426285681|-70.345426285681|-70.345426285681
02511|32380|/equities/air-transport-service|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.275128056545|22.25014228505|22.19626956165|-22.436366344159|22.337705417644|22.337705417644|22.337705417644|22.337705417644|22.337705417644|22.325784149182|22.296981959887|22.242203135565|22.234391948994|22.219324506451|22.198425450356|22.198425450356|22.197139702938|22.194659855674|22.194659855674|22.194659855674|22.194659855674|22.194659855674|22.194659855674|22.194659855674|22.194659855674|22.194659855674
02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE|47.358749462458|47.358749462458|47.358749462458|47.358749462458||47.358749462458|47.358749462458|47.358749462458|47.358749462458|47.358749462458|47.358749462458|47.358749462458|47.358749462458|47.358749462458|47.358749462458|47.358749462458|47.358749462458|47.358749462458|47.358749462458|47.358749462458|47.358749462458|47.358749462458|47.358749462458|47.358749462458||47.358749462458|47.358749462458|47.358749462458|47.358749462458|47.358749462458|47.358749462458|47.358749462458|47.358749462458|47.358749462458|47.358749462458|47.358749462458||47.358749462458|47.358749462458|47.358749462458|47.318056187467||47.111468379679|47.111468379679|46.305086631447|45.032874552044|45.01403858003|-49.105429363076|-49.105429363076|-49.105429363076|-49.105429363076|-49.105429363076|-49.105429363076|-49.105429363076|-49.105429363076|-49.105429363076|-49.105429363076|-49.270199775502|-49.357446458389|-50.24771857532|-51.437184601715||-51.449975536916|-51.449975536916|-51.449975536916|-51.507728098337|-51.668789248005|-51.668789248005|-51.668789248005|-52.226656118458|-52.226656118458|-52.652393940892|-53.24154687348|-53.762832275397|-53.957974132968|-55.356605831201|-55.776228074028|-56.754976621154|51.186393262042|51.186393262042|51.186393262042|51.186393262042|49.708491538513|49.262058215068|49.262058215068|48.586729849628|47.526368288256|47.118382154638|47.118382154638|47.118382154638|46.618197415813|46.618197415813|46.618197415813|46.618197415813|46.618197415813|46.618197415813|46.618197415813|45.14404234966|45.14404234966|45.14404234966|45.14404234966|44.506989532934|44.351438212083|44.351438212083|43.895912729279|43.895912729279|43.370735365567|43.348409330915|43.348409330915|43.00213886165|43.00213886165|43.00213886165|43.00213886165|43.00213886165|43.00213886165|43.00213886165|43.00213886165|42.661264931052|42.661264931052|42.661264931052|42.11645691802|41.509437234669|41.509437234669|41.509437234669||41.509437234669|40.802985358535|40.801465772715|40.801465772715|40.801465772715|40.011629924869|38.902365006447|38.499020866896|38.499020866896|38.499020866896|38.115300819107|37.506445007002|37.06104986367|36.278946369857|36.274658358433|36.274658358433|36.274658358433|35.890453087332|33.34467075825|32.529077831907|31.499531763574|31.051656033252|31.051656033252|31.051656033252|31.051656033252|31.051656033252|31.051656033252|31.051656033252|31.051656033252|31.051656033252|31.051656033252|31.051656033252|31.051656033252|31.051656033252|31.051656033252|-33.916432646601|-33.916432646601|-33.916432646601|-33.916432646601|-33.916432646601||-33.916432646601|-33.916432646601|-33.916432646601|-33.916432646601|-33.916432646601|-34.198863620389|-34.198863620389|-34.198863620389|-34.198863620389|-34.198863620389||-34.198863620389|-34.198863620389|-34.198863620389|-34.198863620389|-34.198863620389|-34.198863620389|-34.198863620389|-34.198863620389|-34.198863620389|-34.198863620389|-34.198863620389|-34.198863620389|-34.198863620389|-34.231514527652|-34.435847339063|-34.435847339063|-34.435847339063||-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063|-34.435847339063||-34.849386807978|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.038579466338|-35.4354494969|-35.488777999519|-35.939912379522|-35.939912379522|-35.939912379522|-35.966570815266
02513|50909|/equities/grt-amer-grp-inc|R2000VALUE|-8.5697145507579|-8.5697145507579|-8.5697145507579|-8.5697145507579||-8.8439068556133|-8.8439068556133|-9.25495219234|-9.769391404295|-10.037934712463|-10.038314426747|-10.038314426747|7.654060171783|7.654060171783|7.654060171783|7.654060171783|7.654060171783|7.654060171783|7.654060171783|7.654060171783|7.654060171783|7.654060171783|7.654060171783|7.654060171783||7.654060171783|7.654060171783|5.6686540517542|5.6686540517542|5.5485045284401|5.4372272326295|4.8672524109753|4.3228361226091|3.9431513257566|3.7718348445432|3.7477143763||3.7477143763|3.7477143763|3.7477143763|3.7477143763||3.7477143763|3.7477143763|3.7477143763|3.7477143763|3.7477143763|3.7477143763|3.7477143763|-4.8655231398019|-4.9395325763083|-4.9395325763083|-4.9395325763083|-4.9395325763083|-4.9395325763083|-4.9435405714653|-4.9435405714653|-4.9435405714653|-5.0921006846585|-5.289033974559|-5.5233709694621||-5.5523569188379|-5.5644426794241|-5.5644426794241|-5.5644426794241|-5.8090363047067|-5.863096027633|4.4545675872369|4.4545675872369|4.4545675872369|4.4545675872369|4.4545675872369|4.1800750492461|-5.6212836541742|-5.6212836541742|-5.6212836541742|-5.6212836541742|-5.6212836541742|-5.8675207338962|-6.0411950175666|-6.1955280110464|-6.4511422631063|-6.4917440035109|-6.4917440035109|-6.4917440035109|-6.4917440035109|-6.5932433978456|-6.5967817855639|-6.5967817855639|-6.6858684302218|-7.1429095534095|-7.1861720559152|-7.1861720559152|-7.1861720559152|-7.1861720559152|5.7035075867113|5.7035075867113|5.7035075867113|5.7035075867113|5.7035075867113|5.7035075867113|5.7035075867113|5.7035075867113|5.7035075867113|5.7035075867113|5.7035075867113|5.7035075867113|5.7035075867113|5.7035075867113|5.7035075867113|5.7035075867113|5.452447171999|4.9347412012164|-6.5365733275767|-6.5365733275767|-6.5365733275767|-6.5365733275767|-6.5365733275767|-6.5365733275767|-6.5365733275767|4.9818562691564|4.9818562691564|4.9818562691564||4.9818562691564|4.9818562691564|4.9818562691564|4.9818562691564|4.9818562691564|4.9818562691564|4.9818562691564|4.9818562691564|4.9818562691564|4.9818562691564|4.9787290830473|4.4924768098041|4.3508826894661|4.3508826894661|4.3508826894661|4.3508826894661|4.3508826894661|4.3508826894661|4.3508826894661|4.3508826894661|4.3508826894661|4.3508826894661|4.3508826894661|4.3508826894661|4.3508826894661|4.3508826894661|4.3508826894661|4.3508826894661|4.3508826894661|4.3508826894661|4.3508826894661|4.1654250536915|3.7681056034296|3.6044843739635|3.5624405754454|3.5624405754454|3.5624405754454|3.2566006860079|2.953167328232|-3.4490301243636||-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636||-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636||-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.4490301243636|-3.5361945355571|-3.5940827754511|-3.6767585572682|-3.7538968968639|-3.7538968968639|-3.7906189018101|-3.9006821771033|-3.9673211621113|-3.9673211621113|-3.9673211621113|-3.9673211621113|-3.9673211621113|-3.9673211621113||-3.9673211621113|-3.9673211621113|-3.9731345758248|-3.982450162605|-3.982450162605|-4.1181039138532|-4.1181039138532|-4.2501646378276|-4.2501646378276|-4.4770495470627|-4.7051660944205|-4.9140734859288|-4.9556371975806|-5.060707932144|-5.2499531832333|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052|4.0044681167052
02514|20237|/equities/kraton-performance-polymers-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02515|16958|/equities/primoris-services|R2000VALUE|145.65846624744|145.36912939163|145.36912939163|145.36912939163||145.36912939163|145.36912939163|144.19019849667|139.77619507985|138.75690664933|136.67185807766|136.67185807766|136.67185807766|136.67185807766|136.3663504665|136.3663504665|136.3663504665|136.3663504665|136.3663504665|135.59732197454|135.59732197454|135.59732197454|135.59732197454|135.59732197454||135.59732197454|128.15008448153|123.15329444003|123.15329444003|118.85806681942|118.85806681942|118.85806681942|118.85806681942|118.85806681942|118.85806681942|117.86604581311||117.86604581311|117.86604581311|117.86604581311|117.86604581311||117.86604581311|117.86604581311|117.86604581311|117.86604581311|117.86604581311|117.86604581311|117.86604581311|117.86604581311|117.86604581311|117.86604581311|-135.08691628917|-135.08691628917|-135.08691628917|-135.08691628917|-135.08691628917|-135.08691628917|-135.08691628917|-135.08691628917|-135.08691628917||-135.08691628917|-135.08691628917|-135.08691628917|-135.08691628917|-135.08691628917|-135.08691628917|-135.08691628917|-135.08691628917|-135.08691628917|-138.63851582721|-143.58925464939|-143.58925464939|-143.58925464939|-143.58925464939|-148.18972426863|127.42481134067|127.42481134067|127.42481134067|127.42481134067|127.42481134067|127.42481134067|127.42481134067|127.42481134067|127.42481134067|127.42481134067|127.42481134067|127.42481134067|127.42481134067|127.42481134067|127.42481134067|127.42481134067|127.42481134067|127.42481134067|127.42481134067|127.42481134067|127.42481134067|127.42481134067|127.42481134067|126.50680769974|126.50680769974|126.03061844567|124.36652391994|122.34065011965|121.23017118946|121.23017118946|121.23017118946|121.23017118946|118.80741202584|115.42045600934|113.2422884628|112.814550799|112.814550799|112.814550799|112.28449802251|109.45361221997|109.03667606329|109.03667606329|109.03667606329|109.03667606329|109.03667606329|109.03667606329|109.03667606329||109.03667606329|109.03667606329|107.24741410122|105.65879195382|104.59254776825|102.5572261478|101.86982104226|101.86982104226|101.86982104226|101.86982104226|101.86982104226|101.86982104226|101.86982104226|101.86982104226|100.57655404227|100.57655404227|100.57655404227|97.511196063817|95.465773183837|87.826615879094|87.826615879094|87.826615879094|86.895679444246|85.668532020706|85.255313695424|85.140463737375|82.818312437144|82.214232961619|82.214232961619|82.214232961619|81.389699662487|79.870537772397|79.870537772397|79.870537772397|79.870537772397|78.239484379269|77.252763083221|76.78473674218|76.774493081091|76.774493081091||76.218322814303|73.129803618676|72.558161824828|72.558161824828|72.558161824828|71.07909111477|71.07909111477|71.07909111477|69.043319120406|69.043319120406||69.043319120406|69.043319120406|69.043319120406|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147||68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|68.828403119147|65.570119252801|63.489575031731|60.623484515523|60.623484515523|58.543955206836|58.543955206836|58.543955206836|57.849117252523|55.428742485239|-61.676317657507|-61.676317657507|-61.676317657507|-61.676317657507|-61.676317657507|-61.676317657507|-61.676317657507|-61.676317657507||-61.676317657507|-61.676317657507|-61.676317657507|-61.676317657507|-61.676317657507|-61.676317657507|-61.676317657507|-61.676317657507|-61.676317657507|-61.676317657507|-64.669852006741|-64.721602985162|-64.721602985162|-64.721602985162|-65.839002579339|-67.871669100266|-71.647965429604|-71.896709610289|-71.896709610289|-71.896709610289|-71.896709610289|-71.896709610289|-71.896709610289|-71.896709610289|-71.896709610289|-71.896709610289|-71.896709610289|-71.896709610289|-71.896709610289|-74.180233400471|-75.463058490914
02516|15740|/equities/clean-energy-fuel|R2000VALUE|2.3298097391217|2.3298097391217|2.3298097391217|2.3298097391217||2.3298097391217|2.3298097391217|2.3298097391217|2.3298097391217|2.3298097391217|2.2753440162969|2.0742711249803|2.0617430231146|2.0617430231146|2.0617430231146|2.0617430231146|2.0617430231146|2.0617430231146|2.0617430231146|2.0617430231146|2.0617430231146|-2.31337091521|-2.31337091521|-2.31337091521||-2.31337091521|-2.31337091521|-2.31337091521|-2.31337091521|-2.31337091521|-2.31337091521|-2.31337091521|-2.31337091521|-2.31337091521|-2.31337091521|-2.31337091521||-2.31337091521|-2.369856671002|-2.3900684421884|-2.4307206146835||-2.439689582467|-2.4472252729774|-2.4472252729774|-2.4472252729774|-2.4472252729774|-2.4472252729774|-2.4472252729774|-2.4472252729774|-2.4472252729774|-2.4472252729774|-2.4472252729774|-2.4472252729774|-2.4472252729774|-2.4472252729774|-2.4472252729774|-2.4472252729774|-2.4472252729774|-2.4472252729774|-2.4472252729774||-2.4472252729774|-2.4543612536722|-2.488357007165|-2.5128078192023|-2.5303274502906|-2.5303274502906|-2.543141655409|-2.5829295497069|-2.6291885090017|-2.6818761110464|-2.7066678338757|-2.7854001953027|-2.7854001953027|-2.7854001953027|-2.7854001953027|-2.9846113339421|2.6060869103743|2.6060869103743|2.6060869103743|2.6060869103743|2.6060869103743|2.6060869103743|2.6060869103743|2.5356521480694|2.5210959257226|2.5210959257226|2.5210959257226|2.5210959257226|2.5210959257226|2.5210959257226|2.5210959257226|2.3620055374651|2.3620055374651|2.3620055374651|2.3620055374651|2.3620055374651|2.3620055374651|2.3620055374651|2.3620055374651|2.3620055374651|2.3620055374651|2.3620055374651|2.3620055374651|2.3611171706019|2.3427118232773|2.3427118232773|2.3427118232773|2.3427118232773|2.3427118232773|2.2919020179164|2.2785023586895|2.2776170621704|2.2776170621704|2.2776170621704|2.2776170621704|2.2776170621704|2.2776170621704|2.2776170621704|2.2776170621704|2.2776170621704|2.2776170621704|2.2776170621704||2.2776170621704|2.2756911925023|2.2301791433432|2.1918658154915|2.1454065395406|2.0548961508065|2.0027729360888|2.0027729360888|1.9455811148031|1.9450900560335|1.937347637175|1.937347637175|1.937347637175|1.937347637175|1.937347637175|1.937347637175|1.8879759937175|1.8879759937175|1.8879759937175|1.8879759937175|1.8879759937175|1.8879759937175|1.8879759937175|1.8879759937175|1.8879759937175|1.8879759937175|1.8879759937175|1.8789020631262|1.8789020631262|1.8789020631262|1.8789020631262|1.8789020631262|1.8789020631262|1.8789020631262|1.8789020631262|1.8719579084657|1.8520365140992|1.8447628310607|1.8214633274698|1.8214633274698||1.8214633274698|1.728292722241|1.6381029693462|1.6355856271909|1.6355856271909|1.6355856271909|1.6355856271909|1.6355856271909|1.6355856271909|1.6355856271909||1.6355856271909|1.6355856271909|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121||1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.6189961920121|1.4463846562018|-1.7262432134748|-1.7262432134748|-1.7262432134748|-1.7262432134748|-1.7262432134748|-1.7262432134748|-1.7262432134748|-1.7262432134748|-1.7263444156245|-1.7263444156245|-1.7263444156245|-1.7263444156245|-1.7263444156245|-1.7263444156245|-1.7263444156245||-1.7814937797736|-1.7824315757608|-1.7824315757608|-1.7824315757608|-1.7824315757608|-1.7824315757608|-1.7824315757608|-1.7824315757608|-1.7824315757608|-1.7824315757608|-1.8432572452067|-1.9008414113785|-1.9220459885361|-1.9381510623033|-1.9740069206762|-1.9740069206762|-1.9740069206762|-2.0504151712457|-2.0504151712457|-2.0504151712457|-2.1362946111405|-2.1519940383395|-2.1869594547921|-2.1869594547921|-2.1869594547921|-2.2524549932141|-2.2943134804511|-2.2943134804511|-2.2943134804511|-2.3387371588574|-2.3863745915477
02517|17530|/equities/westamerica-banco|R2000VALUE|48.890748558148|48.890748558148|48.890748558148|48.79145965837||48.79145965837|48.79145965837|48.79145965837|48.79145965837|48.79145965837|48.79145965837|47.712732106033|47.543036546512|47.420108860754|47.420108860754|47.420108860754|47.420108860754|47.420108860754|47.420108860754|47.420108860754|47.420108860754|47.420108860754|47.049625645771|47.049625645771||47.049625645771|47.049625645771|47.049625645771|47.049625645771|47.049625645771|47.049625645771|47.049625645771|47.049625645771|47.049625645771|47.049625645771|47.049625645771||47.049625645771|47.049625645771|47.049625645771|47.049625645771||47.049625645771|47.049625645771|47.049625645771|47.049625645771|47.049625645771|46.45013879261|46.132098446528|45.997886510071|45.525298167928|45.525298167928|45.525298167928|45.525298167928|45.525298167928|45.525298167928|45.525298167928|45.525298167928|45.525298167928|45.525298167928|45.525298167928||45.525298167928|45.525298167928|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.046516632872|-49.755784590859|-50.221427263837|-50.742695188104|47.319799620871|47.319799620871|47.319799620871|47.319799620871|47.319799620871|47.319799620871|47.319799620871|47.319799620871|47.319799620871|47.319799620871|47.319799620871|47.319799620871|47.319799620871|47.319799620871|47.319799620871|47.319799620871|47.319799620871|47.319799620871|47.319799620871|47.319799620871|47.319799620871|47.319799620871|47.319799620871|47.319799620871|47.319799620871|47.319799620871||47.319799620871|47.319799620871|47.278543654462|47.278543654462|47.278543654462|47.055886739664|-50.290772480518|-50.290772480518|-50.290772480518|-50.290772480518|-50.290772480518|-50.290772480518|-50.290772480518|-50.290772480518|-50.290772480518|-50.36493175046|-50.36493175046|-50.36493175046|-50.36493175046|-50.36493175046|-50.36493175046|-51.21325522017|48.438361292624|48.438361292624|48.438361292624|48.438361292624|48.438361292624|48.438361292624|48.438361292624|48.438361292624|48.438361292624|48.438361292624|48.438361292624|48.438361292624|48.438361292624|48.325535445478|48.325535445478|47.976152266691|47.935872261347|47.935872261347||47.935872261347|47.286801647943|46.108668353604|-49.327321104646|-49.327321104646|-49.327321104646|-49.327321104646|-49.327321104646|-49.327321104646|-49.327321104646||-49.327321104646|-49.327321104646|-50.278984087044|-50.278984087044|47.352294121239|47.352294121239|47.352294121239|47.352294121239|47.352294121239|47.352294121239|47.352294121239|47.352294121239|47.352294121239|47.352294121239|47.352294121239|47.352294121239|47.352294121239||47.352294121239|47.352294121239|47.352294121239|47.352294121239|47.352294121239|47.352294121239|47.330332179233|47.330332179233|47.330332179233|47.330332179233|46.264812040511|45.859702375402|45.330563415119|45.330563415119|45.330563415119|45.330563415119|-49.243986531852|-49.243986531852|-49.243986531852|-49.243986531852|-49.243986531852|-49.243986531852|-49.243986531852|-49.243986531852|-49.243986531852||-49.243986531852|-49.243986531852|-49.243986531852|-49.243986531852|-49.243986531852|-49.986127233605|-49.986127233605|-49.986127233605|-49.986127233605|-49.986127233605|-51.799695279974|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194|-52.938015624194
02518|17389|/equities/trimas-corp|R2000VALUE|34.3714118818|34.3714118818|33.932957739693|-36.973395312793||-36.973395312793|-36.973395312793|-36.973395312793|-36.973395312793|-36.973395312793|-36.973395312793|-36.973395312793|-36.973395312793|-36.973395312793|-36.973395312793|-36.973395312793|-36.973395312793|-36.973395312793|-37.255717132894|-37.265453795847|-37.265453795847|-37.274818655219|-37.274818655219|-37.562853756178||33.766182260264|33.766182260264|33.766182260264|33.766182260264|33.766182260264|33.766182260264|33.766182260264|33.766182260264|33.766182260264|33.766182260264|33.757804815282||33.757804815282|33.757804815282|33.757804815282|33.60395022709|33.454391599572|33.362656832708|33.134061443556|32.860068652087|-35.367803184525|-35.367803184525|-35.367803184525|-35.367803184525|-35.367803184525|-35.367803184525|-35.367803184525|-35.367803184525|-35.367803184525|-35.367803184525|-35.367803184525|-35.367803184525|-35.367803184525|-35.367803184525|-35.367803184525|-35.367803184525||-35.367803184525|-35.367803184525|-35.367803184525|-35.367803184525|-35.367803184525|-35.367803184525|-35.367803184525|-35.367803184525|-35.367803184525|-35.367803184525|-36.148948025191|-36.277165650752|-36.482396772647|-36.482396772647|-37.690160728322|-37.946845876758|-39.376742128897|-39.376742128897|-39.376742128897|-40.728045097511|36.66991837548|36.66991837548|36.66991837548|36.66991837548|35.95435241115|-39.169059819872|-39.169059819872|-39.169059819872|-39.169059819872|-39.169059819872|-39.169059819872|-39.169059819872|-39.213678009968|-39.307697754945|-39.644664850329|-39.811015542453|-39.878906709293|-40.134064019101|37.348408174817|37.348408174817|37.348408174817|37.348408174817|37.348408174817|37.348408174817|37.348408174817|37.348408174817|37.348408174817|37.348408174817|37.348408174817|36.795453442803|36.526058609476|36.449510608768|36.434180191994|36.378539784375|36.378539784375|36.378539784375|36.378539784375|36.378539784375|36.378539784375|36.208281551934|36.175727041816|36.175727041816||36.175727041816|36.175727041816|36.175727041816|35.838364964472|35.838364964472|35.395961741327|34.797735403775|34.332762398983|34.138087947929|34.138087947929|34.138087947929|34.138087947929|34.006210441682|32.52125926228|32.52125926228|32.52125926228|32.52125926228|32.52125926228|32.345222616762|32.345222616762|32.345222616762|32.345222616762|32.340430590069|32.340430590069|29.244644320182|29.136826475652|28.993096837503|28.898952070322|28.512169166237|28.188321426874|28.076557507522|27.895413125276|27.895413125276|27.895413125276|27.895413125276|27.895413125276|27.819347925451|27.702741149721|27.702741149721|27.702741149721||27.612491187848|27.349989636516|26.700822653346|26.269750035315|26.269750035315|25.888610747687|25.616790033306|25.600882981579|25.343225799038|25.343225799038||25.343225799038|25.343225799038|25.343225799038|25.343225799038|25.343225799038|25.1955291276|24.936142657071|24.354945479763|24.354945479763|24.354945479763|24.354945479763|24.354945479763|24.354945479763|24.354945479763|24.354945479763|24.147162873362|23.761297286455||23.456205395642|23.456205395642|22.933649744742|22.933649744742|22.406832498701|22.060926113296|21.960429914986|21.960429914986|21.960429914986|21.960429914986|21.495086544119|21.495086544119|21.495086544119|21.495086544119|21.495086544119|21.01181842813|20.447354655897|19.486505143549|-23.724122546739|-23.724122546739|-23.724122546739|-23.724122546739|-23.724122546739|-23.724122546739|-23.724122546739||-23.724122546739|-23.724122546739|-23.724122546739|-23.724122546739|-23.724122546739|-23.724122546739|-23.724122546739|-23.724122546739|-24.131768463526|-24.678909670947|-25.335454821187|22.569956291754|22.569956291754|22.569956291754|22.569956291754|22.569956291754|22.569956291754|22.569956291754|22.569956291754|22.569956291754|22.569956291754|22.569956291754|22.394951278456|21.808335125985|21.56358696118|21.56358696118|21.56358696118|21.118007767531|21.118007767531|20.606119911243|19.975690091506
02519|16171|/equities/gevo|R2000VALUE|-2.0980588994012|-2.0980588994012|-2.0980588994012|-2.0980588994012||-2.0980588994012|-2.0980588994012|-2.0980588994012|-2.0980588994012|-2.0980588994012|-2.0980588994012|-2.0980588994012|-2.1625654390108|-2.1767393605191|-2.2519326691582|-2.2598351313251|-2.2598351313251|-2.2598351313251|-2.2598351313251|-2.2598351313251|-2.2598351313251|-2.2598351313251|-2.2598351313251|-2.2598351313251||-2.2821012452913|-2.2821012452913|-2.2821012452913|-2.2821012452913|-2.2821012452913|-2.2821012452913|-2.2990243869721|-2.2990243869721|-2.2990243869721|-2.2990243869721|-2.2990243869721||-2.2990243869721|-2.2990243869721|-2.3511936750344|1.9807043256035||1.9807043256035|1.9807043256035|1.9807043256035|1.9807043256035|1.9807043256035|1.9807043256035|1.9807043256035|1.9807043256035|1.9807043256035|1.9600935996508|1.9600935996508|1.9600935996508|1.9600935996508|1.9600935996508|1.9600935996508|-2.3386333372795|-2.3386333372795|-2.3386333372795|-2.3386333372795||-2.3386333372795|-2.3386333372795|-2.3386333372795|-2.3386333372795|-2.3625525355779|-2.3625525355779|-2.3625525355779|-2.3922861550079|-2.3996956915575|-2.4882063369969|-2.529160993413|-2.529160993413|-2.529160993413|-2.529160993413|-2.529160993413|2.0995830958317|2.0995830958317|2.0995830958317|2.0995830958317|2.0995830958317|2.0995830958317|2.0995830958317|2.0995830958317|2.0995830958317|2.0995830958317|2.0995830958317|2.0995830958317|2.0995830958317|2.0995830958317|2.0995830958317|2.0995830958317|1.9473144285359|1.8836827932109|1.8784354113636|1.8784354113636|1.8738170887693|1.8730346187231|1.8730346187231|1.7455939831863|1.7204694543426|1.7204694543426|1.7204694543426|1.7204694543426|1.7204694543426|1.7204694543426|1.7204694543426|1.7204694543426|1.696736397339|1.696736397339|1.6935070377733|1.6488967783082|-1.9118789609262|-1.9118789609262|-1.9118789609262|-1.9118789609262|-1.9118789609262|-1.9293099703599|-1.9444846109175|-1.9444846109175|-1.9444846109175|-1.9566564528816|-1.9566564528816||-1.9566564528816|-1.9566564528816|-1.9566564528816|-1.9566564528816|-1.9566564528816|-1.9566564528816|-1.9566564528816|-1.9968404669091|-2.0178782827904|1.6232231343939|1.6232231343939|1.6232231343939|1.6232231343939|1.4785812326222|-1.397755516062|-1.397755516062|-1.397755516062|-1.4463949540035|-1.4946055057729|-1.5045616895054|-1.5081241230274|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2921260271134|1.2790289425918|1.2108655664732|1.1612394488972||1.160710497821|1.1079906408368|1.1079906408368|1.1079906408368|1.1079906408368|1.1079906408368|1.1079906408368|1.1079906408368|1.1079906408368|1.1079906408368||1.1079906408368|1.1079906408368|1.0755450995298|1.0541625676752|1.0541625676752|1.0541625676752|1.0541625676752|1.0541625676752|1.0541625676752|1.0541625676752|1.0541625676752|1.0541625676752|1.0541625676752|1.0541625676752|1.0374194845227|-1.2576350021542|-1.2576350021542||-1.2576350021542|-1.2576350021542|-1.2576350021542|-1.2576350021542|-1.2576350021542|-1.2576350021542|-1.2576350021542|-1.2576350021542|-1.2576350021542|-1.2576350021542|-1.2576350021542|-1.2576350021542|-1.2576350021542|-1.2576350021542|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474||-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.2629451249474|-1.3390390381144|-1.4120433843717|-1.4177696690864|-1.4177696690864|-1.5019663093164|-1.5338514775782|-1.5426127745873|-1.5770149908997|-1.5770149908997|-1.5770149908997|-1.5770149908997|-1.5770149908997|-1.5770149908997|-1.5770149908997|-1.5770149908997|-1.5844611285503|-1.6046433645481|-1.6046433645481|-1.6328313564069|-1.6328313564069|-1.676520168635
02520|16392|/equities/investors-real-es|R2000VALUE|61.255739285153|61.255739285153|61.255739285153|61.255739285153||61.255739285153|61.255739285153|61.255739285153|61.255739285153|61.255739285153|61.255739285153|61.255739285153|61.255739285153|61.255739285153|61.255739285153|61.255739285153|61.255739285153|61.255739285153|61.255739285153|61.255739285153|61.255739285153|61.255739285153|61.255739285153|61.255739285153||61.255739285153|61.255739285153|61.255739285153|61.255739285153|61.255739285153|61.255739285153|61.255739285153|61.255739285153|61.255739285153|61.255739285153|61.255739285153||61.255739285153|61.255739285153|61.255739285153|61.255739285153||61.016529561682|61.016529561682|61.016529561682|61.016529561682|61.016529561682|61.016529561682|61.016529561682|61.016529561682|61.016529561682|61.016529561682|61.016529561682|61.016529561682|61.016529561682|61.016529561682|61.016529561682|61.016529561682|61.016529561682|61.016529561682|61.016529561682||61.016529561682|61.016529561682|60.678809485812|60.678809485812|60.570896292151|60.096549299493|60.071290729817|60.071290729817|60.071290729817|60.071290729817|58.613707169754|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|56.622586211026|55.556426310372|55.556426310372|55.556426310372||55.556426310372|54.471582915862|-58.312998198558|-58.312998198558|-58.312998198558|-58.312998198558|-58.312998198558|-58.312998198558|-58.312998198558|-58.312998198558|-58.312998198558|-58.312998198558|-58.312998198558|-58.312998198558|-58.312998198558|-58.312998198558|-58.312998198558|-58.312998198558|-58.312998198558|-58.312998198558|-58.312998198558|-58.946060603513|-60.415135729036|-60.415135729036|-61.069874829408|-61.127080990602|-61.562592481827|-62.555920679542|-62.754731795493|-62.87581364016|-63.038405061875|-63.396116169778|-63.396116169778|-63.858460647626|-63.997019935002|-63.997019935002|-64.488097974241|-64.488097974241|-64.846219191485|-64.897492833933||-64.897492833933|-64.897492833933|-64.897492833933|-64.897492833933|-65.847492902368|60.653915656835|60.653915656835|60.653915656835|60.653915656835|60.653915656835||60.653915656835|60.653915656835|60.653915656835|60.653915656835|60.653915656835|60.653915656835|60.653915656835|59.062546699173|59.062546699173|58.576717554338|58.471580579071|58.471580579071|58.471580579071|58.471580579071|58.471580579071|58.471580579071|58.471580579071||58.471580579071|58.471580579071|58.471580579071|58.471580579071|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586||-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-64.19183867586|-65.199220478671|-66.570511089583|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438|61.349252370438
02521|17407|/equities/ttm-technologies|R2000VALUE|86.770720383998|86.770720383998|86.770720383998|86.770720383998||86.770720383998|86.770720383998|86.770720383998|86.770720383998|86.770720383998|86.770720383998|86.770720383998|86.770720383998|86.770720383998|85.362999948684|85.362999948684|85.362999948684|85.362999948684|85.362999948684|85.362999948684|85.362999948684|85.362999948684|85.362999948684|85.362999948684||85.362999948684|85.362999948684|80.1594940124|71.731010430173|-79.668878607912|-79.668878607912|-79.668878607912|-79.668878607912|-79.668878607912|-79.668878607912|-79.668878607912||-79.779752157211|-79.779752157211|-79.779752157211|-79.779752157211||-79.779752157211|-79.779752157211|-79.779752157211|-79.779752157211|-79.779752157211|-80.305833178626|64.857314511839|64.857314511839|64.857314511839|64.857314511839|64.772017395831|63.430573900913|62.370084824799|60.437873909472|56.082423952211|-72.403746949101|-72.403746949101|-72.403746949101|-72.403746949101||-72.403746949101|-72.403746949101|-72.403746949101|-72.403746949101|-76.321930705009|59.48345204623|59.48345204623|59.48345204623|59.48345204623|59.48345204623|59.48345204623|58.889262838514|58.889262838514|58.500631956592|58.500631956592|58.278509695364|58.278509695364|58.278509695364|55.292234825904|53.284236395573|53.284236395573|53.135395303307|53.135395303307|53.135395303307|53.135395303307|53.135395303307|53.135395303307|53.135395303307|53.135395303307|53.135395303307|53.135395303307|53.135395303307|53.135395303307|53.135395303307|53.135395303307|53.135395303307|53.135395303307|53.135395303307|52.780438810519|52.742104854773|50.882660484524|50.258655972185|49.545729366609|49.513352746476|49.513352746476|49.513352746476|49.513352746476|46.19427868471|45.812532177076|44.940035226726|43.089952916727|43.089952916727|43.089952916727|43.089952916727|43.089952916727|42.726617039161|41.588738875075|41.588738875075|41.588738875075|40.68582371041|39.864645245224|39.864645245224||39.864645245224|39.864645245224|-46.111786395872|-46.111786395872|-46.111786395872|-46.111786395872|-46.111786395872|-46.111786395872|-46.98754049072|-47.967822029959|-48.321625977501|-49.808083937946|-49.832266179158|-49.832266179158|-49.832266179158|-49.832266179158|-49.832266179158|-49.832266179158|43.324160207139|43.324160207139|43.324160207139|43.324160207139|43.324160207139|42.554066354287|41.782822020046|41.782822020046|41.782822020046|41.782822020046|41.782822020046|41.782822020046|41.782822020046|41.782822020046|41.105816716609|40.54456633402|39.197294646646|38.809598912606|38.809598912606|38.584888916704|38.584888916704|38.306342961725||38.306342961725|37.162904356646|37.162904356646|37.162904356646|36.41863250592|35.79231622328|35.146615744847|33.504019155787|33.458431037592|33.458431037592||33.458431037592|33.338873532354|33.338873532354|33.338873532354|33.338873532354|33.317634638746|32.460152158692|31.262945715536|29.863829471391|29.833554387733|29.833554387733|28.347836733576|27.665420828854|27.665420828854|27.665420828854|27.322134665422|26.931771552312||26.931771552312|26.931771552312|26.931771552312|26.931771552312|26.931771552312|26.931771552312|26.931771552312|26.931771552312|26.4297459785|25.544162452647|24.005736338241|23.133317721269|22.564521008488|21.843487034311|21.843487034311|21.24411992019|20.504854403001|-20.818849745496|-20.818849745496|-20.818849745496|-20.818849745496|-20.818849745496|-20.818849745496|-20.818849745496|-20.818849745496||-20.818849745496|-20.818849745496|-20.818849745496|-20.818849745496|-20.818849745496|-20.818849745496|-20.818849745496|-20.818849745496|-20.818849745496|-20.818849745496|-22.328165468357|-22.872484533087|-22.872484533087|-22.872484533087|-23.602759935344|-24.187510598461|-24.373606306491|-24.373606306491|-24.373606306491|-24.373606306491|-24.373606306491|-24.373606306491|-24.373606306491|-24.373606306491|-24.373606306491|-24.373606306491|-24.865008985772|-24.865008985772|-25.073898381408|-25.350998104078|-25.591407467121
02522|15412|/equities/american-national-insurance|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02523|1163662|/equities/ping-identity-holding|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02524|41226|/equities/pbf-energy-inc|R2000VALUE|29.81575742606|29.81575742606|29.81575742606|29.81575742606||29.81575742606|29.81575742606|29.81575742606|29.81575742606|29.81575742606|29.671950720457|29.235752739911|29.235752739911|28.709371680663|28.709371680663|28.709371680663|28.709371680663|28.709371680663|28.709371680663|28.709371680663|28.709371680663|27.772646149006|27.772646149006|27.772646149006||27.772646149006|27.772646149006|27.772646149006|27.772646149006|27.602384576098|26.462647659796|25.572908201653|-30.111560406239|-30.111560406239|-30.111560406239|-30.111560406239||-30.111560406239|-30.111560406239|-30.201740387966|-30.201740387966||-30.538044324506|-30.765705072205|-31.135792827466|-31.135792827466|-31.135792827466|-31.825881322069|-33.542884120061|-34.912360359909|-36.084289632111|-36.323100498285|-36.47400011284|-37.517223508964|-37.69385820827|-39.12130525918|-39.12130525918|-39.745755352739|-39.745755352739|-40.272128381556|-40.272128381556||-40.438983716869|34.183843776202|34.183843776202|34.183843776202|34.183843776202|34.183843776202|34.183843776202|34.183843776202|34.183843776202|34.183843776202|34.183843776202|34.183843776202|31.423992550611|31.285549177328|31.010330850989|29.621200648845|29.270822595331|29.270822595331|29.270822595331|29.270822595331|29.270822595331|29.270822595331|29.270822595331|29.270822595331|27.15091596574|-33.163031621884|-33.163031621884|-33.163031621884|-33.163031621884|-33.163031621884|-33.163031621884|-33.163031621884|-33.163031621884|-33.163031621884|28.52527941261|28.52527941261|28.52527941261|28.52527941261|28.52527941261|28.52527941261|28.52527941261|28.52527941261|28.52527941261|28.52527941261|28.305866014011|27.989296554467|27.314773478929|25.721970786456|25.460550778365|25.460550778365|25.460550778365|25.13163356109|25.13163356109|25.13163356109|25.13163356109|25.13163356109|25.13163356109|24.279871226562|24.279871226562|24.279871226562|24.279871226562|23.910968410983||22.981075723981|22.21591764911|21.298975701731|-25.897610308634|-25.897610308634|-25.897610308634|-25.897610308634|-25.897610308634|-25.897610308634|-25.897610308634|-25.897610308634|-25.897610308634|-25.897610308634|-25.897610308634|-25.897610308634|-26.317957896795|-26.317957896795|-26.317957896795|-26.317957896795|-26.317957896795|-26.317957896795|-27.466535495739|-27.466535495739|-27.466535495739|-27.466535495739|-27.466535495739|-27.466535495739|-28.044483740043|-28.266925686942|24.077859662499|24.077859662499|24.077859662499|24.077859662499|24.077859662499|24.077859662499|24.077859662499|22.906787420341|22.208097803404|21.410663458826|20.449348181621||20.194276617783|20.113953670522|20.113953670522|20.113953670522|20.113953670522|20.113953670522|20.113953670522|20.113953670522|20.113953670522|20.113953670522||20.113953670522|20.022726147992|18.708028256477|-21.34058519113|-21.34058519113|-21.34058519113|-21.34058519113|-21.34058519113|-21.34058519113|-21.34058519113|-22.169309936636|-22.169309936636|-22.169309936636|-22.169309936636|-22.169309936636|-22.962010951697|19.649946137514||19.649946137514|19.649946137514|19.649946137514|19.649946137514|19.649946137514|19.649946137514|19.649946137514|19.649946137514|19.191052777068|18.13811382375|16.729771975254|15.843834536578|-18.949859904426|-18.949859904426|-18.949859904426|-18.949859904426|-18.949859904426|-18.949859904426|-18.949859904426|-18.949859904426|-18.949859904426|-18.949859904426|-18.949859904426|-18.949859904426|-18.949859904426||-18.965068889376|-18.965068889376|-18.965068889376|-18.965068889376|-18.965068889376|-18.965068889376|-18.965068889376|-18.965068889376|-18.965068889376|-19.10590948078|-21.15350971192|-21.876988681377|-21.876988681377|-22.147931505377|-22.329202149902|-22.432980403408|-23.008844438642|-23.217050092584|-23.700993067673|-23.700993067673|-23.700993067673|-23.700993067673|-23.700993067673|-23.700993067673|-23.700993067673|-23.700993067673|-23.700993067673|-23.700993067673|-23.700993067673|-23.700993067673|-23.700993067673
02525|8930|/equities/dillards|R2000VALUE|-680.92548697341|-680.92548697341|-680.92548697341|-680.92548697341||-680.92548697341|-680.92548697341|-680.92548697341|-680.92548697341|-680.92548697341|-680.92548697341|-680.92548697341|-680.92548697341|-680.92548697341|-680.92548697341|-680.92548697341|-683.11055016903|-695.91567680999|-700.36071769578|615.12043375989|615.12043375989|615.12043375989|615.12043375989|615.12043375989||615.12043375989|615.12043375989|615.12043375989|615.12043375989|603.38189710241|603.38189710241|588.5676677874|-678.83074273068|-678.83074273068|-678.83074273068|-678.83074273068||-678.83074273068|-696.46861361351|-706.07007224786|-706.07007224786||-706.07007224786|-708.32288368794|-720.52820341955|623.9969328264|623.9969328264|623.9969328264|623.9969328264|623.9969328264|623.9969328264|623.9969328264|623.9969328264|623.9969328264|623.9969328264|623.9969328264|608.7797141315|608.7797141315|594.49669855042|594.49669855042|-678.52031566222||-678.52031566222|-678.52031566222|-678.52031566222|-678.52031566222|-678.52031566222|-678.52031566222|-678.52031566222|-692.97042180785|622.44432268308|622.44432268308|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|569.53495287497|565.37112548174|553.28196554548|553.28196554548|553.28196554548|553.28196554548|553.28196554548|547.35137759719|545.87369252878|532.21081396427|524.69356797897|524.12729341413|523.64368525507|516.52230732139|516.52230732139|516.52230732139|513.43704109386|500.38453038749|495.47061468293|494.83838401053||494.83838401053|494.83838401053|482.81654416426|478.78884168741|478.78884168741|462.54259963694|460.27602244785|460.27602244785|460.27602244785|458.77844299331|458.77844299331|458.77844299331|458.77844299331|458.77844299331|458.77844299331|458.77844299331|458.77844299331|458.77844299331|458.77844299331|458.77844299331|458.77844299331|458.77844299331|458.77844299331|458.77844299331|458.77844299331|454.40758693384|454.40758693384|450.6328500925|433.15711574406|425.40004539325|421.32545089538|416.47487532372|416.47487532372|416.47487532372|416.47487532372|416.47487532372|416.47487532372|416.47487532372|416.47487532372|416.47487532372||415.60227676757|408.08291473795|396.76590135814|384.31417397218|384.31417397218|379.00573857504|379.00573857504|379.00573857504|379.00573857504|379.00573857504||379.00573857504|379.00573857504|379.00573857504|372.72705290217|372.72705290217|372.72705290217|372.72705290217|372.72705290217|372.72705290217|372.72705290217|372.72705290217|372.72705290217|372.72705290217|372.72705290217|372.72705290217|372.72705290217|372.72705290217||372.72705290217|372.72705290217|372.72705290217|372.72705290217|371.21265042145|371.21265042145|356.5973842709|353.9683852128|353.9683852128|350.21169863054|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077||-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-363.65533684077|-386.71634513341|-400.23769969261|-400.23769969261|-400.23769969261|-406.45351303633|-406.45351303633|-406.45351303633|-406.45351303633|-406.45351303633|-406.45351303633|-415.40975155892|-415.59049061275|-415.59049061275|-417.50673784415|-417.50673784415|-421.36026630578|-427.931918543|-427.931918543|-427.931918543|-427.931918543|-427.931918543
02526|21175|/equities/nelnet-inc|R2000VALUE|-138.81263295244|-138.98913824209|-138.98913824209|-138.98913824209||-138.98913824209|-138.98913824209|-138.98913824209|-138.98913824209|-138.98913824209|-138.98913824209|-138.98913824209|-138.98913824209|-138.98913824209|-138.98913824209|-138.98913824209|-138.98913824209|-139.65404194868|-140.73249550965|-140.99786594948|-140.99786594948|-141.90631726981|-141.90631726981|-141.90631726981||130.15770242206|130.15770242206|130.15770242206|130.15770242206|130.15770242206|130.15770242206|128.41522616801|-138.98161860948|-138.98161860948|-138.98161860948|-138.98161860948||130.49868779396|130.49868779396|130.49868779396|130.49868779396||130.49868779396|130.49868779396|130.49868779396|130.22078824013|130.22078824013|128.15004438791|125.86561345428|-134.01143940947|-134.01143940947|-134.01143940947|-134.01143940947|-134.01143940947|-134.01143940947|-134.01143940947|-134.01143940947|-134.01143940947|-134.01143940947|-134.01143940947|-134.01143940947||-134.01143940947|-134.01143940947|-134.01143940947|-134.01143940947|-134.01143940947|-134.01143940947|-134.01143940947|125.07199193514|125.07199193514|125.07199193514|125.07199193514|125.07199193514|125.07199193514|125.07199193514|125.07199193514|125.07199193514|125.07199193514|125.07199193514|125.07199193514|125.07199193514|125.07199193514|125.07199193514|125.07199193514|125.07199193514|123.44666313106|122.98703212151|122.98703212151|122.98703212151|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873|122.36784760873||122.36784760873|122.36784760873|122.36784760873|122.36784760873|121.9634104561|120.6591662787|120.6591662787|120.6591662787|120.6591662787|120.6591662787|120.6591662787|120.6591662787|120.6591662787|118.80614707472|-126.10932912651|-126.10932912651|-126.10932912651|-126.10932912651|-126.10932912651|-126.10932912651|-126.10932912651|-126.10932912651|-126.10932912651|-126.10932912651|-126.10932912651|-126.10932912651|-126.10932912651|-126.10932912651|-126.10932912651|-126.10932912651|-126.10932912651|-126.90982426342|-127.08788880967|-128.18831019518|119.64418073204|119.64418073204|119.64418073204|119.0179833892|117.7883141309|117.21257451176||116.55563410785|116.42709370748|115.51468850392|114.77202409895|114.77202409895|114.2628003667|113.00533650432|112.05398234299|111.06993601964|111.06993601964||111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964|111.06993601964||111.06993601964|111.06993601964|111.06993601964|111.06993601964|110.49992797823|109.87547141149|109.60830551866|107.72769988116|106.92855774624|105.37256385731|102.66451127714|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125||-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-111.87901530125|-115.09857299437|-117.21807996553|-117.38346681234|-117.38346681234|-118.45964434407|-118.45964434407|-118.45964434407|-119.53182901566|-119.59629927967|-119.59629927967|-121.21363043227|-121.21363043227|-121.21363043227|-121.87245312784|-121.87245312784|-121.87245312784|114.22202976898|114.22202976898|114.22202976898|114.22202976898|114.22202976898
02527|101871|/equities/ladder-cptl|R2000VALUE|-11.054493855605|-11.054493855605|-11.054493855605|-11.054493855605||-11.054493855605|-11.054493855605|-11.054493855605|-11.054493855605|-11.054493855605|-11.169437566476|-11.33603077477|-11.33603077477|-11.33603077477|-11.33603077477|-11.33603077477|-11.33603077477|-11.33603077477|-11.33603077477|-11.33603077477|-11.33603077477|-11.33603077477|-11.33603077477|-11.33603077477||-11.33603077477|-11.33603077477|-11.33603077477|-11.33603077477|-11.33603077477|-11.33603077477|-11.33603077477|-11.360034789706|10.868116203391|10.868116203391|10.868116203391||10.868116203391|10.868116203391|10.868116203391|10.868116203391||10.868116203391|10.868116203391|10.868116203391|10.868116203391|10.868116203391|10.868116203391|10.868116203391|10.868116203391|10.868116203391|10.700823430048|10.572025859606|10.49792746028|10.49792746028|10.49792746028|10.49792746028|10.49792746028|10.49792746028|10.49792746028|10.49792746028||10.47519735187|10.410862044872|10.410862044872|10.410862044872|10.410862044872|10.410862044872|10.410862044872|10.410862044872|10.410862044872|10.410862044872|10.410862044872|10.410862044872|10.410862044872|10.410862044872|10.410862044872|10.410862044872|10.410862044872|10.410862044872|10.410862044872|10.410862044872|10.410862044872|10.410862044872|10.410862044872|10.410862044872|10.410862044872|-11.002620757367|-11.002620757367|-11.002620757367|-11.002620757367|-11.002620757367|-11.002620757367|-11.002620757367|-11.002620757367|-11.002620757367|-11.002620757367|-11.002620757367|-11.002620757367|-11.073190067372|-11.275766741525|-11.296685204783|-11.334544484128|-11.453971297994|-11.661425268392|-11.661425268392|-11.661425268392|-11.679361621252|-11.741896419015|-11.741896419015|-11.798515101379|-11.798515101379|-11.893071832598|11.380940410749|11.380940410749|11.380940410749|11.380940410749|11.380940410749|11.380940410749|11.380940410749|11.380940410749|11.244506382562|11.147124819816|11.147124819816||11.125138500069|11.056815282873|11.056317003095|10.996765322553|10.996765322553|10.879828235691|10.830188989131|10.830188989131|10.814601751113|10.814601751113|10.814601751113|10.814601751113|10.814601751113|10.7339008656|10.7339008656|10.7339008656|10.7339008656|10.7339008656|10.7339008656|10.7339008656|10.7339008656|10.7339008656|10.7339008656|10.7339008656|10.7339008656|10.7339008656|10.7339008656|10.677044461647|10.677044461647|10.677044461647|10.677044461647|10.677044461647|10.677044461647|10.677044461647|10.677044461647|10.631721176826|10.631721176826|10.561356401137|10.496524997443|10.496524997443||10.496524997443|10.397434222|10.397434222|10.397434222|10.397434222|10.292613719814|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771||-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771|-10.821746255771||-10.821746255771|-10.821746255771|-10.934745525668|-11.063497187797|-11.063497187797|-11.063497187797|-11.063497187797|-11.063497187797|-11.063497187797|-11.063497187797|-11.063497187797|-11.063497187797|-11.063497187797|-11.063497187797|-11.089681087494|-11.089681087494|-11.089681087494|-11.089681087494|-11.089681087494|-11.089681087494|-11.089681087494|-11.089681087494|-11.089681087494|-11.089681087494|-11.100478687286||-11.104555667859|-11.104555667859|-11.104555667859|-11.104555667859|-11.104555667859|-11.283762946189|-11.283762946189|-11.283762946189|-11.313625404636|-11.49625075901|-11.86361200108|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145|11.219365598145
02528|41260|/equities/empire-state-rty|R2000VALUE|-6.7634512547061|-6.8727235665371|6.1991806152359|6.1991806152359||6.1991806152359|6.1991806152359|6.1991806152359|6.1991806152359|6.1528776284225|6.1528776284225|6.1240825304672|6.1240825304672|6.1240825304672|6.1240825304672|6.1240825304672|6.1240825304672|-6.7210191817966|-6.7210191817966|-6.7210191817966|-6.7210191817966|-6.7210191817966|-6.7210191817966|-6.7210191817966||-6.7210191817966|-6.7210191817966|-6.7210191817966|-6.8562911824805|-6.8562911824805|-6.8562911824805|-6.8562911824805|-6.8562911824805|-6.8562911824805|-6.8562911824805|-6.8644901995772||-6.8888267703826|-6.8888267703826|-6.8888267703826|-6.8888267703826|-6.9442520349086|-6.9875018827188|-7.0252799979037|-7.1030889607344|-7.1837099500137|-7.3266134580121|-7.3266134580121|-7.3266134580121|-7.3266134580121|-7.3266134580121|-7.3266134580121|-7.3266134580121|-7.3266134580121|-7.3266134580121|-7.3266134580121|-7.3266134580121|-7.3266134580121|-7.3266134580121|-7.3266134580121|-7.3266134580121||-7.3266134580121|-7.3266134580121|-7.3266134580121|-7.3266134580121|-7.465126099426|-7.5177173200439|-7.5177173200439|-7.690241555725|-7.811406988076|-7.9091746212947|-7.9889378070115|-7.9889378070115|-7.9889378070115|-7.9889378070115|-7.9889378070115|-8.0199307334952|-8.0658102487576|-8.0658102487576|-8.0658102487576|-8.0956224572936|7.280830030377|7.280830030377|7.280830030377|7.2248112412904|7.1147901451824|7.0281002693969|-7.7398429050477|-7.7398429050477|-7.7398429050477|-7.7398429050477|-7.7398429050477|-7.7398429050477|-7.7398429050477|-7.8731587611339|-7.9660098511534|7.4156914331327|7.4156914331327|7.4156914331327|7.4156914331327|7.4156914331327|7.4156914331327|7.4156914331327|7.4156914331327|7.4156914331327|7.4156914331327|7.4156914331327|7.4156914331327|7.4156914331327|7.4156914331327|7.4156914331327|7.4156914331327|7.4156914331327|7.4156914331327|7.4156914331327|7.4156914331327|7.4156914331327|7.4156914331327|7.4156914331327|7.4156914331327|7.279934761459|-7.8345995887912|-7.8345995887912||-7.8345995887912|-7.8345995887912|-7.8345995887912|-7.8345995887912|-7.8345995887912|-7.8345995887912|-7.8345995887912|-7.8351005407364|-7.8351005407364|-7.8351005407364|-7.8351005407364|-7.8351005407364|-7.8351005407364|-7.8351005407364|-7.8351005407364|-7.8351005407364|-7.8351005407364|-7.8351005407364|-7.8351005407364|-7.8636735599462|-7.8636735599462|-7.9890817184386|-8.0917576175196|-8.1706266851169|-8.1706266851169|-8.1973632409553|-8.3510593334595|-8.3510593334595|-8.3510593334595|-8.3510593334595|-8.3510593334595|-8.5400658359969|-8.6158445115934|-8.6158445115934|-8.6158445115934|-8.6158445115934|-8.6158445115934|-8.6158445115934|-8.6158445115934|-8.6158445115934||-8.6158445115934|-8.6158445115934|-8.6158445115934|-8.6158445115934|-8.6158445115934|-8.6158445115934|-8.6158445115934|8.051931268605|8.051931268605|8.051931268605||8.0015908685353|7.9950192316847|7.9950192316847|7.9033183297771|7.9033183297771|7.9033183297771|7.8270199785915|7.8164113903803|7.6843461885235|7.3620513163431|7.2808903546712|7.2564997559017|7.2564997559017|7.2564997559017|7.2564997559017|7.2564997559017|7.2564997559017||7.2564997559017|7.2564997559017|7.2564997559017|7.2564997559017|7.2564997559017|7.2564997559017|7.2564997559017|7.1095061396898|7.1095061396898|-7.7821735102697|-7.7821735102697|-7.7821735102697|-7.7821735102697|-7.7821735102697|-7.7821735102697|-7.7821735102697|-7.7821735102697|-7.7821735102697|-7.8538037625467|-7.8667638085403|-7.8667638085403|-7.9175069446284|-7.9175069446284|-7.9175069446284|-7.9175069446284||-7.9722104228042|-7.9722104228042|-7.9722104228042|-7.9722104228042|-7.9722104228042|-7.9722104228042|-7.9722104228042|-7.9722104228042|-7.9722104228042|-8.0041227778353|-8.2651362640502|-8.4457238229265|-8.4457238229265|-8.5055263872666|-8.5553070831876|-8.7130953854225|-8.7130953854225|-8.7295005431762|-8.7295005431762|-8.7505557924499|-8.8008800215678|-8.8008800215678|-8.8008800215678|-8.8008800215678|-8.8008800215678|-8.9593117178764|-9.0191189552636|-9.0191189552636|-9.2026324035162|-9.2695913051493|-9.3170462951535
02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE|47.754430143911|47.754430143911|47.754430143911|47.754430143911||47.190200320967|46.698833562806|46.020188976476|46.020188976476|46.020188976476|46.020188976476|45.977431484008|-48.553559842984|-48.553559842984|-48.553559842984|-48.553559842984|-48.553559842984|-48.553559842984|-48.553559842984|-48.553559842984|-48.553559842984|-48.553559842984|-48.553559842984|-48.553559842984||-48.553559842984|-48.553559842984|-48.553559842984|-48.553559842984|-48.553559842984|-48.553559842984|-48.553559842984|-48.553559842984|-48.553559842984|-48.553559842984|-48.935054954864||-48.968495265914|-48.968495265914|-48.968495265914|-48.968495265914||-48.968495265914|-48.968495265914|-48.968495265914|-48.968495265914|-48.968495265914|-48.968495265914|-48.968495265914|-48.968495265914|-48.968495265914|-48.968495265914|-48.968495265914|-49.129674157915|-49.129674157915|-49.129674157915|-50.008001233756|46.726652750402|46.726652750402|46.726652750402|46.726652750402||46.535725100205|46.210203682235|45.485838376804|45.485838376804|45.485838376804|45.485838376804|45.485838376804|45.485838376804|45.485838376804|45.485838376804|45.485838376804|45.485838376804|45.485838376804|45.485838376804|45.485838376804|45.485838376804|45.485838376804|45.485838376804|45.485838376804|45.485838376804|45.485838376804|45.485838376804|45.485838376804|45.485838376804|45.180141592374|45.180141592374|44.550762547774|44.169090259652|43.482880685706|43.108753520006|43.044058041809|43.044058041809|43.044058041809|43.044058041809|43.044058041809|43.044058041809|43.044058041809|43.044058041809|43.044058041809|43.044058041809|43.044058041809|43.044058041809|42.64228630622|42.188929246087|41.936405895175|41.630720083384|41.1746872183|40.756040599205|40.535199512219|40.437538380355|40.437538380355|40.437538380355|40.437538380355|40.437538380355|39.916749089036|39.916749089036|39.916749089036|39.916749089036|39.916749089036|39.692771834157|39.692771834157|39.692771834157||39.611925746746|39.611925746746|39.611925746746|39.611925746746|39.611925746746|39.504362161233|-41.766847393808|-41.766847393808|-41.766847393808|-41.766847393808|-41.766847393808|-41.766847393808|-41.766847393808|-41.766847393808|-41.766847393808|-41.766847393808|-41.766847393808|-41.766847393808|-42.040940346227|-42.040940346227|-42.040940346227|-42.040940346227|40.473131420268|40.473131420268|40.473131420268|40.473131420268|40.473131420268|40.473131420268|40.473131420268|39.840301061218|39.840301061218|39.840301061218|39.755612400445|39.731790360778|39.498100502589|39.35868733324|39.35868733324|-41.62011303179|-41.62011303179|-41.62011303179||-41.62011303179|-41.62011303179|-41.62011303179|-41.62011303179|-41.62011303179|-41.62011303179|-41.62011303179|-41.62011303179|-41.62011303179|-41.62011303179||-41.670666238316|-41.670666238316|-41.734073979599|-41.791543613792|-41.791543613792|-41.791543613792|-41.791543613792|-41.791543613792|-41.791543613792|-41.791543613792|-42.475881615083|-42.807406547447|-42.807406547447|-42.807406547447|-42.807406547447|-42.807406547447|-42.807406547447||-42.807406547447|-42.807406547447|-42.807406547447|-42.807406547447|-42.807406547447|-42.807406547447|-42.807406547447|-42.807406547447|-43.913924882566|-44.877138241304|41.311924121327|41.311924121327|41.311924121327|41.062578910781|41.062578910781|41.062578910781|41.062578910781|41.062578910781|41.062578910781|41.030399898901|40.973220405992|40.793270988142|40.793270988142|40.793270988142|-43.344855913434||-43.344855913434|-43.344855913434|-43.344855913434|-43.344855913434|-43.344855913434|-43.344855913434|-43.344855913434|-43.344855913434|-43.344855913434|40.995549220467|40.995549220467|40.693337990867|40.509761901092|40.509761901092|40.045137082418|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405|40.015181809405
02530|16208|/equities/green-plains-rene|R2000VALUE|12.555090372828|12.555090372828|12.555090372828|12.555090372828||12.555090372828|12.555090372828|12.555090372828|11.978433813284|11.81826004897|10.875844636609|10.784222195601|10.549713477002|10.216028151758|10.216028151758|10.216028151758|10.216028151758|10.216028151758|10.210152671109|10.210152671109|10.210152671109|10.210152671109|10.011845097798|10.011845097798||10.011845097798|9.7278938137358|9.6482157533771|9.3779675502916|-10.897150229814|-10.897150229814|-10.897150229814|-10.897150229814|-10.897150229814|-10.897150229814|-10.897150229814||-10.897150229814|-10.915602943412|-10.915602943412|-10.915602943412||-10.915602943412|-10.915602943412|-10.915602943412|-10.965114192954|-10.995584875783|-10.995584875783|-10.995584875783|-11.114539047568|-11.207702031951|-11.207702031951|-11.356987288434|-11.356987288434|-11.356987288434|-11.724864628993|-11.724864628993|-11.724864628993|-11.724864628993|-11.724864628993|-11.724864628993||-11.724864628993|-11.724864628993|-11.724864628993|-11.724864628993|-11.724864628993|-11.724864628993|-11.724864628993|-11.724864628993|-11.724864628993|-11.731516364639|-11.887541679068|-11.887541679068|-11.887541679068|-11.887541679068|-11.887541679068|-11.887541679068|-11.887541679068|-11.887541679068|-11.887541679068|-11.887541679068|-11.887541679068|-11.887541679068|-11.887541679068|-11.887541679068|-11.887541679068|-11.887541679068|9.8444260215897|9.8444260215897|9.8444260215897|9.8444260215897|9.8444260215897|8.7084626468553|-10.541798402832|-10.541798402832|-10.541798402832|-10.541798402832|-10.541798402832|-10.541798402832|-10.541798402832|-10.541798402832|-10.541798402832|-10.597830721588|-10.824206507703|-10.958651662426|-11.096835004573|9.2568413513152|9.2568413513152|9.2568413513152|9.2568413513152|9.2568413513152|9.2568413513152|9.2568413513152|9.2568413513152|9.2568413513152|9.2568413513152|9.2568413513152|9.2568413513152|9.2568413513152|9.2568413513152|9.2568413513152|9.2568413513152|9.2568413513152||9.2568413513152|9.2568413513152|8.3037239464619|7.9591374300694|7.6189291158156|7.6189291158156|7.6189291158156|7.6189291158156|7.6189291158156|7.6189291158156|7.6189291158156|7.6189291158156|7.6189291158156|7.3751981698623|7.2043873428361|-8.500958191128|-8.6838425914132|-8.8414919155266|7.3915466302599|7.3915466302599|7.3915466302599|7.3915466302599|7.3915466302599|7.2518688301208|7.2047266010843|7.1858809801561|7.1858809801561|7.1858809801561|7.0912898748697|6.9766332804694|6.9637814031193|6.8243771116851|6.8243771116851|6.8243771116851|6.6437967133652|6.6397241036242|6.3731157691551|5.9756840501972|5.8923491675266|5.8275322868436||5.6397582374248|5.3522314851188|5.109146098815|5.0493290739176|4.7814767975407|4.7799741580307|4.7188554357885|4.7188554357885|4.7188554357885|4.7188554357885||4.7188554357885|4.639006066256|4.5286177528492|4.0931863666233|-4.9428750437548|-4.9428750437548|-4.9428750437548|-4.9428750437548|-4.9428750437548|-4.9428750437548|-5.0257274020424|4.0947024591378|4.0947024591378|4.0947024591378|4.0947024591378|4.0947024591378|4.0947024591378||4.0947024591378|4.0947024591378|4.0947024591378|4.0947024591378|4.0947024591378|4.0947024591378|3.9949896656671|3.9949896656671|3.9949896656671|3.6608218708744|-4.4543117014384|-4.4543117014384|-4.4543117014384|-4.4543117014384|-4.4543117014384|-4.4543117014384|-4.4543117014384|-4.4543117014384|-4.4543117014384|-4.4543117014384|-4.4543117014384|-4.4543117014384|-4.4543117014384|-4.4543117014384|-4.4543117014384||-4.7370130185524|-4.8400145376434|-5.1302938819716|-5.1398181737077|-5.1398181737077|-5.1398181737077|-5.1398181737077|-5.1398181737077|-5.331900253783|-5.331900253783|-5.8225001658448|-6.0018520607194|-6.0018520607194|-6.0715020777606|-6.3176296822686|-6.3176296822686|-6.3176296822686|-6.4379220132981|-6.524101493407|-6.524101493407|-6.5802536649185|-6.5802536649185|-6.5802536649185|-6.5802536649185|-6.5802536649185|-6.6150038951721|-6.6154844157805|-6.6154844157805|-6.6154844157805|-6.6154844157805|-6.6154844157805
02531|32314|/equities/oceanerring-international|R2000VALUE|29.651989352928|29.651989352928|29.651989352928|29.651989352928||29.651989352928|29.651989352928|29.651989352928|29.113321291326|28.561190908616|27.372218694242|27.372218694242|27.372218694242|27.372218694242|27.15059525182|27.15059525182|27.15059525182|27.15059525182|27.15059525182|26.723994113893|26.547716301779|25.706961704736|25.443012636508|24.617670775448||24.617670775448|24.468419912169|24.468419912169|24.178579928057|24.178579928057|24.178579928057|23.922929487826|23.922929487826|23.922929487826|-26.212109924183|-26.212109924183||-26.212109924183|-26.212109924183|-26.212109924183|-26.212109924183||-26.212109924183|-26.212109924183|-26.212109924183|-26.212109924183|-26.285678308127|-26.868809930614|-27.482843655272|24.918727145408|24.918727145408|24.918727145408|24.918727145408|24.87606401997|24.726355453542|24.726355453542|24.415672827884|23.106302209611|22.367319937983|22.367319937983|22.245458981185||22.245458981185|22.185703589753|22.185703589753|22.185703589753|22.185703589753|22.185703589753|22.185703589753|22.185703589753|22.185703589753|22.185703589753|22.185703589753|22.185703589753|22.185703589753|22.185703589753|22.185703589753|22.185703589753|22.185703589753|22.185703589753|22.185703589753|22.185703589753|22.185703589753|22.185703589753|22.185703589753|22.185703589753|22.185703589753|22.185703589753|-24.556598129078|-24.556598129078|-24.556598129078|-24.556598129078|-24.556598129078|-24.556598129078|-24.826220978415|-25.248805881778|23.392923492726|23.392923492726|23.392923492726|23.392923492726|23.392923492726|23.392923492726|23.392923492726|23.392923492726|23.392923492726|23.392923492726|23.210337643928|23.210337643928|23.062041924074|22.538960455311|22.538960455311|22.538960455311|22.538960455311|22.538960455311|22.538960455311|22.538960455311|22.538960455311|22.538960455311|22.538960455311|22.538960455311|22.538960455311|22.538960455311|22.538960455311|22.538960455311||22.538960455311|22.502734182558|22.07664839237|21.855244901065|21.855244901065|21.449182698334|21.089977124707|21.089977124707|21.089977124707|21.089977124707|21.089977124707|21.089977124707|21.089977124707|21.089977124707|21.089977124707|21.089977124707|21.089977124707|21.089977124707|21.089977124707|21.089977124707|21.089977124707|21.089977124707|21.089977124707|21.089977124707|21.089977124707|21.089977124707|21.089977124707|19.924261272754|19.924261272754|19.924261272754|19.924261272754|19.924261272754|19.924261272754|19.924261272754|19.924261272754|19.924261272754|19.743153188816|19.743153188816|19.743153188816|19.743153188816||19.743153188816|19.743153188816|19.743153188816|19.743153188816|19.743153188816|19.743153188816|19.743153188816|19.743153188816|19.743153188816|19.743153188816||19.743153188816|19.65572632484|19.245618922382|19.245618922382|18.842051643978|18.842051643978|18.702613665937|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415||-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.673242918415|-20.822563491065||-20.822563491065|-20.822563491065|-20.822563491065|-20.822563491065|-20.822563491065|-20.822563491065|-20.822563491065|-20.822563491065|-20.822563491065|-21.119704283827|-23.21967182066|20.324624614297|20.324624614297|20.324624614297|20.324624614297|20.324624614297|20.324624614297|20.098749033145|19.806387865468|-22.073561695311|-22.073561695311|-22.073561695311|-22.073561695311|-22.073561695311|-22.073561695311|-22.073561695311|-22.073561695311|-22.073561695311|-22.164536087893|-22.164536087893|-22.164536087893
02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE|17.579275357467|17.579275357467|17.579275357467|17.579275357467||17.579275357467|17.579275357467|17.579275357467|17.579275357467|17.579275357467|17.579275357467|17.528857863663|17.528857863663|17.099336313059|17.099336313059|17.099336313059|17.099336313059|17.099336313059|17.099336313059|17.099336313059|17.099336313059|17.099336313059|16.646483393566|16.52362258451||16.52362258451|16.460413270712|16.429046879251|16.429046879251|16.429046879251|16.429046879251|16.429046879251|16.429046879251|16.429046879251|16.429046879251|16.429046879251||16.429046879251|16.429046879251|16.429046879251|16.429046879251||16.429046879251|16.429046879251|16.429046879251|16.429046879251|16.429046879251|16.355051528568|16.163484834294|16.163484834294|16.090938858037|15.997154240083|15.719949515078|15.703499669734|15.66277733876|15.608520175629|15.608520175629|15.608520175629|15.608520175629|15.3663418037|15.3663418037||15.3663418037|15.254269094633|-16.470623848027|-16.470623848027|-16.470623848027|-16.470623848027|-16.470623848027|-16.470623848027|-16.470623848027|-16.470623848027|-16.470623848027|-16.470623848027|-16.470623848027|-16.470623848027|-16.470623848027|-16.470623848027|-16.470623848027|-16.470623848027|-16.480137212614|-16.77626345725|-17.022237810505|-17.062290090958|-17.062290090958|-17.062290090958|-17.062290090958|-17.062290090958|-17.062290090958|-17.062290090958|-17.062290090958|-17.225052746005|-17.225052746005|-17.225052746005|-17.225052746005|-17.507002945153|-17.531669532158|-17.677227735075|-17.677227735075|-17.677227735075|-17.677227735075|-17.677227735075|-17.86303069807|17.001726843489|17.001726843489|17.001726843489|17.001726843489|17.001726843489|17.001726843489|17.001726843489|17.001726843489|17.001726843489|17.001726843489|17.001726843489|17.001726843489|17.001726843489|17.001726843489|17.001726843489|17.001726843489|17.001726843489|17.001726843489|16.92997469016|16.914522606269|16.914522606269||16.914522606269|16.893913752653|16.819347707008|16.708721522462|16.680800521784|16.288668089899|-17.175116285788|-17.175116285788|-17.175116285788|-17.175116285788|-17.175116285788|-17.175116285788|-17.175116285788|-17.175116285788|-17.175116285788|-17.175116285788|-17.175116285788|-17.175116285788|-17.175116285788|-17.175116285788|-17.175116285788|-17.175116285788|-17.175116285788|-17.175116285788|16.198333547184|16.198333547184|16.198333547184|16.198333547184|16.198333547184|16.198333547184|16.198333547184|16.198333547184|16.198333547184|16.198333547184|16.198333547184|16.198333547184|16.198333547184|16.198333547184|16.198333547184|16.198333547184||16.198333547184|15.790370514734|15.511523196812|15.451414476628|15.415182946782|15.153427398786|15.153427398786|15.153427398786|15.153427398786|15.153427398786||15.153427398786|15.153427398786|15.153427398786|15.153427398786|15.153427398786|15.153427398786|15.153427398786|15.124574123817|15.124574123817|15.124574123817|15.124574123817|15.124574123817|15.124574123817|15.124574123817|15.124574123817|15.124574123817|15.124574123817||15.124574123817|15.124574123817|15.124574123817|15.124574123817|15.078178778349|15.078178778349|15.04436438951|14.968418408611|14.968418408611|14.968418408611|14.675918192014|14.675918192014|14.497409072567|14.482356454916|14.482356454916|14.357618228138|14.016167112422|14.016167112422|14.016167112422|13.754907603873|-15.267797221978|-15.267797221978|-15.267797221978|-15.267797221978|-15.267797221978||-15.267797221978|-15.267797221978|-15.267797221978|-15.267797221978|-15.267797221978|-15.267797221978|-15.267797221978|-15.267797221978|-15.267797221978|-15.267797221978|-15.967275025932|-16.404999429905|-16.404999429905|-16.451388393203|-16.509277784736|-16.509277784736|-16.509277784736|-16.509277784736|-16.509277784736|-16.509277784736|-16.509277784736|-16.509277784736|-16.509277784736|-16.509277784736|-16.509277784736|-16.509277784736|-16.509277784736|-16.712530520129|-16.797147751084|-16.797147751084|-16.797147751084
02533|989521|/equities/advansix-inc|R2000VALUE|16.794126419321|16.794126419321|16.794126419321|16.794126419321||16.794126419321|16.794126419321|16.794126419321|16.794126419321|16.067362577932|15.782346706938|15.613163291692|15.557124680148|-17.802187977033|-17.802187977033|-17.802187977033|-18.049375438907|-18.310140186127|-18.571821801724|-18.620178723251|-18.620178723251|-18.620178723251|-18.620178723251|-18.620178723251||16.556349788667|16.556349788667|16.556349788667|16.556349788667|16.556349788667|16.315945027671|16.055494492144|15.886287958801|15.886287958801|15.886287958801|15.886287958801||15.886287958801|15.779486425917|15.645262780234|15.500290939592||15.252784699624|15.032987346406|15.032987346406|14.952149246652|14.952149246652|14.952149246652|14.952149246652|14.952149246652|14.952149246652|14.952149246652|14.427943175059|-16.676097738692|-16.676097738692|-16.676097738692|-16.676097738692|-16.676097738692|-16.676097738692|-16.676097738692|-16.676097738692||-16.676097738692|-16.676097738692|-16.676097738692|-16.730744931591|-16.730744931591|-16.730744931591|-16.730744931591|-17.603604790781|-18.368727469019|-18.790275922006|-18.790275922006|-18.790275922006|-18.790275922006|-18.978083414707|-20.333426893721|-20.410684222561|-20.410684222561|-20.410684222561|-20.486594220645|-20.902644280811|-20.902644280811|-20.902644280811|-20.902644280811|-20.902644280811|-20.902644280811|-20.902644280811|-20.902644280811|-20.902644280811|-20.902644280811|-20.902644280811|-20.902644280811|-20.902644280811|-20.902644280811|-20.902644280811|-20.902644280811|-20.902644280811|-20.902644280811|-20.902644280811|-20.902644280811|-20.902644280811|-20.945160155186|-21.044066911151|-21.165074778056|-21.219782853391|-21.219782853391|-21.500314103526|-21.882571497407|19.601045473168|19.601045473168|19.601045473168|19.601045473168|19.601045473168|19.601045473168|19.601045473168|19.456114963038|19.456114963038|19.456114963038|19.456114963038|19.456114963038|19.456114963038|19.456114963038|19.456114963038||19.456114963038|18.933461086996|18.711001434748|18.711001434748|18.623334397679|18.291760857243|18.168161265814|18.168161265814|18.084068051934|-20.282625928091|-20.282625928091|-20.282625928091|-20.282625928091|-20.282625928091|-20.282625928091|-20.282625928091|-20.4144955372|-20.594389356417|-21.146077382612|-21.302307168695|-21.567008592523|-22.039764724215|-22.765660005632|-23.242399963872|-23.617666651956|-23.752962565148|-24.019591402434|-24.019591402434|-24.019591402434|-24.019591402434|-24.106434371099|-24.128483165221|-24.266926090934|-24.920472985085|-25.173025428781|-25.18738981036|23.373803794207|23.373803794207|23.373803794207|23.373803794207||23.373803794207|23.16355161827|23.16355161827|23.16355161827|23.16355161827|23.16355161827|23.16355161827|23.16355161827|23.16355161827|23.16355161827||23.16355161827|23.16355161827|23.16355161827|23.16355161827|23.16355161827|23.16355161827|23.16355161827|22.642280474429|22.220310307349|22.130383504277|22.130383504277|22.094535745829|22.094535745829|22.094535745829|22.094535745829|22.094535745829|22.094535745829||22.094535745829|22.094535745829|22.094535745829|22.094535745829|21.990039628578|21.844373602007|21.844373602007|21.844373602007|21.844373602007|21.844373602007|20.48708162742|20.477027706356|20.477027706356|20.477027706356|20.477027706356|20.477027706356|-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008||-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008|-22.520907791008|-23.642675090222|-24.446012644596|-24.446012644596|-24.737791543346|-24.931991582823|-24.997644490313|-24.997644490313|-25.277381546312|-25.461953589716|-25.461953589716|-26.127169977072|-26.238522090783|-26.517247242254|-26.834862139057|-26.834862139057|-26.834862139057|-27.216513636191|-27.840569604855|-28.509522029008|-29.460437006877|-29.460437006877
02534|16791|/equities/oceanfirst-financial|R2000VALUE|18.16333792512|18.16333792512|18.16333792512|18.16333792512||18.16333792512|18.16333792512|18.16333792512|18.16333792512|18.16333792512|18.16333792512|17.983164667401|17.983164667401|17.655059093374|17.655059093374|17.655059093374|17.655059093374|17.655059093374|17.655059093374|17.655059093374|17.655059093374|17.655059093374|-19.118503234437|-19.118503234437||-19.118503234437|-19.118503234437|-19.118503234437|-19.118503234437|-19.118503234437|-19.118503234437|-19.118503234437|-19.118503234437|-19.395003157248|-19.783243450841|-19.783243450841||-20.008049418883|-20.480054672511|18.892158717747|18.892158717747||18.892158717747|18.892158717747|18.892158717747|18.892158717747|18.892158717747|18.670381392515|18.670381392515|18.619868743724|18.474298994085|18.398665472689|18.06470998916|18.06470998916|17.986344593465|17.901535621028|17.901535621028|17.577540625842|17.387265882792|17.122240607277|17.096010790518||17.096010790518|17.096010790518|17.096010790518|17.096010790518|17.096010790518|17.096010790518|17.096010790518|17.096010790518|17.096010790518|17.096010790518|17.096010790518|17.096010790518|17.096010790518|17.096010790518|17.096010790518|17.096010790518|17.096010790518|17.096010790518|17.096010790518|17.096010790518|17.096010790518|17.096010790518|17.096010790518|17.096010790518|17.096010790518|17.096010790518|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235|17.035913791235||17.035913791235|16.932177484251|16.932177484251|16.816586322494|16.632874615665|16.277360845137|16.258222133437|16.258222133437|16.258222133437|16.258222133437|16.258222133437|16.258222133437|16.258222133437|-17.584677446871|-17.584677446871|-17.625752913719|-17.641502594414|-17.641502594414|-17.641502594414|-17.641502594414|-17.974029143058|-18.287255480779|-18.501339067897|-18.805636698272|-18.805636698272|-18.805636698272|17.77069218093|17.77069218093|17.77069218093|17.77069218093|17.77069218093|17.77069218093|17.77069218093|17.77069218093|17.77069218093|17.77069218093|17.77069218093|17.538547647593|17.532180175366|17.532180175366||17.532180175366|17.016867700751|16.632074532173|16.586194975798|16.526049066058|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345||16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345||16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.395485358345|16.23665154435|16.23665154435|16.072224224693|15.269755784422|15.269755784422|15.269755784422|15.269755784422|15.269755784422|15.269755784422|-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147||-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147|-17.027034378147|-17.97837151432|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.255261325658|-18.466401841708|-18.579445683009|-18.579445683009
02535|16190|/equities/golar-lng-ltd|R2000VALUE|42.318041870547|41.717268914595|41.152243687725|40.723484393246||40.723484393246|40.723484393246|40.723484393246|40.066648876543|38.994608786233|38.470534167826|38.470534167826|38.470534167826|38.470534167826|38.470534167826|38.470534167826|38.470534167826|38.316704469852|38.013893985853|38.013893985853|38.013893985853|37.682106124146|37.406032684223|37.406032684223||37.406032684223|37.106091952739|37.093437274758|36.7508634714|36.7508634714|36.7508634714|36.504016256742|36.055401241105|36.055401241105|36.055401241105|36.055401241105||36.055401241105|36.055401241105|36.055401241105|36.055401241105|36.055401241105|36.055401241105|36.055401241105|36.055401241105|36.055401241105|36.055401241105|36.055401241105|36.055401241105|36.055401241105|36.055401241105|36.055401241105|36.055401241105|36.055401241105|36.055401241105|36.055401241105|36.055401241105|-38.591289158469|-38.591289158469|-38.591289158469|-38.591289158469||-38.591289158469|-38.591289158469|-38.591289158469|-39.198098946286|-40.176220228905|-40.176220228905|-40.176220228905|-41.025660729668|-41.029057238157|-41.029057238157|-41.28781797892|38.356991820534|38.356991820534|38.356991820534|38.356991820534|38.356991820534|38.356991820534|38.356991820534|38.356991820534|38.356991820534|38.356991820534|38.356991820534|38.356991820534|-40.89614577325|-40.89614577325|-40.89614577325|-41.116807461136|-41.242077133236|-41.242077133236|-41.369659769812|-41.369659769812|-41.369659769812|-41.369659769812|-41.369659769812|-41.369659769812|-41.369659769812|-41.883788811144|-42.273931647867|-42.366591084367|-42.845102323831|-42.998370960997|-42.998370960997|-42.998370960997|-42.998370960997|-42.998370960997|-42.998370960997|-42.998370960997|-42.998370960997|-42.998370960997|-43.510857294716|-43.616365737284|-43.616365737284|-44.020963795279|-44.848014760122|-45.26918064235|41.071815204728|41.071815204728|41.071815204728|41.071815204728|41.071815204728|41.071815204728|41.071815204728||41.071815204728|41.071815204728|41.071815204728|40.526293754698|40.289527233884|40.289527233884|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953||39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953|39.337384729953||39.337384729953|39.243994652123|39.243994652123|39.243994652123|38.39388204823|38.172091656372|37.914834741513|37.914834741513|37.598150204464|37.443212731439|37.443212731439|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014||37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|37.304332723014|36.401757334993|35.956117523297|35.464020080681|34.633634270689|34.176866413776|33.073928914273|32.849918879629|31.3682343508||31.3682343508|30.24026161048|29.69579671062|29.680907071044|27.500731164007|-36.925507226384|-36.925507226384|-36.925507226384|-36.925507226384|-36.925507226384|-39.902784416848|35.835924223327|35.835924223327|35.835924223327|35.835924223327|35.835924223327|35.835924223327|35.835924223327|34.608246780395|33.288054122925|32.881170315212|-37.447291874917|-37.447291874917|-37.447291874917|-37.447291874917|-37.447291874917|-37.447291874917|-37.447291874917|-37.69810393125|-38.862336294189|-39.555425158623
02536|15618|/equities/first-busey-corp|R2000VALUE|25.056666428663|25.056666428663|25.056666428663|25.056666428663||25.056666428663|25.056666428663|25.056666428663|25.056666428663|25.056666428663|24.942595224489|24.40843966814|24.205489406013|24.042433994261|24.042433994261|24.042433994261|24.042433994261|24.042433994261|24.042433994261|24.042433994261|24.042433994261|24.042433994261|23.310482626985|-25.100315377423||-25.100315377423|-25.100315377423|-25.100315377423|-25.100315377423|-25.100315377423|-25.100315377423|-25.100315377423|-25.100315377423|-25.100315377423|-25.100315377423|-25.100315377423||-25.223406364862|23.840860807942|23.840860807942|23.840860807942||23.840860807942|23.840860807942|23.840860807942|23.840860807942|23.840860807942|23.812345677003|23.71593833564|23.59104226031|23.465046171768|23.17810753145|22.806938684065|22.806938684065|22.806938684065|22.57215302529|22.454614247902|-24.000260725662|-24.000260725662|-24.000260725662|-24.000260725662||-24.000260725662|-24.000260725662|-24.000260725662|-24.000260725662|-24.000260725662|-24.000260725662|-24.000260725662|-24.149828218734|-24.149828218734|-24.149828218734|-24.149828218734|-24.149828218734|-24.149828218734|-24.149828218734|-24.149828218734|-24.149828218734|-24.149828218734|-24.149828218734|-24.149828218734|-24.197964287255|-24.197964287255|-24.197964287255|-24.197964287255|-24.197964287255|-24.197964287255|-24.197964287255|-24.197964287255|-24.197964287255|-24.197964287255|-24.197964287255|-24.197964287255|-24.197964287255|-24.197964287255|-24.506095161858|-24.506095161858|-24.506095161858|-24.506095161858|-24.506095161858|-24.506095161858|-24.506095161858|-24.632661968274|-25.152237228164|23.394651628406|23.394651628406|23.394651628406|23.394651628406|23.394651628406|23.394651628406|23.394651628406|23.386023548875|23.373568007639|23.373568007639|23.373568007639|23.373568007639|23.373568007639|23.373568007639|23.373568007639|23.373568007639|23.373568007639|23.373261716526|23.373261716526|23.373261716526||23.373261716526|23.235290927535|23.11643464791|22.648815978757|22.61618313656|22.233675796298|22.043003008788|22.043003008788|22.043003008788|22.043003008788|22.043003008788|22.043003008788|22.043003008788|-23.564681765686|-23.564681765686|-23.564681765686|-23.564681765686|-23.564681765686|-23.564681765686|-23.564681765686|-23.564681765686|-24.023035841132|-24.46114988343|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284|22.713580497284||22.713580497284|22.277589780511|21.966192929263|21.966192929263|21.966192929263|21.824373107872|21.824373107872|21.824373107872|21.661547598926|21.661547598926||21.661547598926|21.661547598926|21.661547598926|21.661547598926|21.661547598926|21.661547598926|21.661547598926|21.488664558296|21.118238584603|21.025522108579|21.025522108579|21.025522108579|21.025522108579|21.025522108579|21.025522108579|21.025522108579|21.025522108579||21.025522108579|21.025522108579|21.025522108579|21.025522108579|20.876458957489|20.876458957489|20.834730707601|20.797754518556|20.797754518556|20.797754518556|20.127505876805|20.03250577956|19.738894971538|19.603697451456|19.603697451456|19.37160741897|18.795180766798|18.63513590698|18.63513590698|18.564844638174|18.564844638174|18.564844638174|18.564844638174|-21.237465811955|-21.237465811955||-21.237465811955|-21.237465811955|-21.237465811955|-21.237465811955|-21.237465811955|-21.237465811955|-21.237465811955|-21.237465811955|-21.237465811955|-21.237465811955|-22.398851131054|-23.050371091862|-23.050371091862|-23.355413244057|-23.670458897273|-23.670981379654|-23.670981379654|-23.670981379654|-23.670981379654|-23.670981379654|-23.670981379654|-23.670981379654|-23.670981379654|-23.670981379654|-23.670981379654|-23.670981379654|-23.670981379654|-23.670981379654|-24.181645150876|-24.595920781412|-24.595920781412
02537|20422|/equities/standex-international-corp|R2000VALUE|234.98157800134|234.98157800134|234.98157800134|234.98157800134||234.98157800134|234.98157800134|234.98157800134|230.28035983438|229.63299794454|229.63299794454|229.63299794454|229.63299794454|229.63299794454|229.63299794454|229.63299794454|229.63299794454|229.63299794454|229.63299794454|229.63299794454|229.63299794454|229.63299794454|228.68401872075|228.68401872075||228.68401872075|228.59723664827|222.41692777813|218.62798019185|-240.44269504403|-240.44269504403|-240.44269504403|-240.44269504403|-240.44269504403|-240.44269504403|-240.44269504403||-240.44269504403|-244.41576321759|-249.39828411914|-249.39828411914||-249.39828411914|-249.39828411914|-249.39828411914|-249.39828411914|-251.09863956082|-251.6828019534|-251.6828019534|-251.6828019534|-251.6828019534|-251.6828019534|-251.6828019534|-251.6828019534|-251.6828019534|-251.6828019534|-251.6828019534|-251.6828019534|-251.6828019534|-251.6828019534|-251.6828019534||-251.6828019534|-251.6828019534|-251.6828019534|-251.6828019534|-251.6828019534|224.97438045698|224.97438045698|224.97438045698|224.97438045698|224.97438045698|224.97438045698|224.97438045698|224.97438045698|224.97438045698|224.97438045698|224.97438045698|224.97438045698|224.97438045698|224.97438045698|224.97438045698|224.97438045698|224.97438045698|224.97438045698|224.97438045698|218.69853067341|218.69853067341|218.69853067341|218.36614068285|214.40847233509|214.40847233509|213.20497543255|205.6731216044|205.6731216044|202.95619027822|201.29654585221|200.70005169288|199.76911563626|199.76911563626|199.76911563626|196.48768636641|195.35920719194|195.35920719194|195.35920719194|195.35920719194|195.35920719194|195.35920719194|195.35920719194|195.35920719194|195.35920719194|195.35920719194|195.35920719194|195.35920719194|195.35920719194|195.35920719194|195.35920719194|195.35920719194|195.35920719194|195.35920719194|195.35920719194|195.35920719194|195.35920719194|195.35920719194||195.35920719194|195.35920719194|195.26189003044|194.49862798114|193.59847316101|190.19829876505|187.37394930713|187.37394930713|187.37394930713|185.97072276451|185.97072276451|185.97072276451|183.66193791868|177.6092746435|177.6092746435|177.6092746435|177.6092746435|177.6092746435|174.80363672954|169.06904409972|159.44115573662|-169.23499064434|-169.23499064434|-169.23499064434|-169.23499064434|-169.23499064434|-169.23499064434|-169.23499064434|-169.23499064434|-169.3844434419|-169.46115405063|-169.46115405063|-169.54029812932|154.6730184569|154.6730184569|154.6730184569|154.6730184569|153.74982472024|153.74982472024|153.74982472024||153.74982472024|149.27703201066|146.39731394067|146.39731394067|146.39731394067|146.39731394067|146.39731394067|146.39731394067|144.61016619918|144.61016619918||144.61016619918|144.61016619918|144.61016619918|144.61016619918|144.61016619918|144.61016619918|144.61016619918|143.58057115398|143.58057115398|142.72319343429|142.72319343429|142.72319343429|142.72319343429|142.72319343429|142.72319343429|142.72319343429|142.72319343429||142.72319343429|142.72319343429|142.72319343429|142.72319343429|142.71893333748|142.71893333748|142.71893333748|142.71893333748|142.71893333748|142.71893333748|138.16106970063|138.16106970063|138.16106970063|138.16106970063|138.04786536154|134.14151516951|-153.26116465426|-153.26116465426|-153.26116465426|-153.26116465426|-153.26116465426|-153.26116465426|-153.26116465426|-153.26116465426|-153.52678827551||-158.71837694675|-158.89447176608|-158.89447176608|-158.89447176608|-158.89447176608|-158.89447176608|-158.89447176608|-158.89447176608|-158.89447176608|-159.1105313053|-169.98725517483|-175.27790587885|-175.27790587885|-175.70795423171|-177.75439348906|-181.08182240294|-181.53270867602|-181.53270867602|-181.53270867602|-181.53270867602|-184.02078070393|-186.63254520353|-187.82392938332|-191.91636367732|-191.91636367732|-193.00984717402|-193.69869366071|-193.69869366071|-193.69869366071|-193.69869366071|-193.69869366071
02538|1073475|/equities/trinity-merger-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02539|20446|/equities/greenbrier-companies-inc|R2000VALUE|54.260866769263|53.624065579835|53.624065579835|52.675905216472||52.244340248391|51.570321316504|50.746550501479|50.152834085505|50.128150891243|49.852927471729|49.307819871474|48.437300501454|47.299381268407|47.299381268407|47.299381268407|47.299381268407|47.299381268407|47.299381268407|47.299381268407|47.299381268407|47.299381268407|47.299381268407|47.299381268407||47.299381268407|47.299381268407|47.299381268407|47.299381268407|47.299381268407|47.299381268407|47.299381268407|45.618203706636|44.698002465449|44.59111598673|44.162548862153||44.162548862153|44.096381588789|44.096381588789|44.096381588789||44.096381588789|44.096381588789|44.096381588789|44.096381588789|44.096381588789|44.096381588789|44.096381588789|44.096381588789|44.096381588789|44.096381588789|43.463217404877|43.463217404877|43.463217404877|43.463217404877|43.463217404877|42.504129890374|-45.305734543433|-45.305734543433|-45.305734543433||-45.305734543433|-45.305734543433|-45.305734543433|-45.305734543433|-45.305734543433|-45.305734543433|-45.305734543433|-45.305734543433|-45.305734543433|-45.305734543433|-45.305734543433|-45.305734543433|-45.305734543433|-45.305734543433|-45.305734543433|-45.305734543433|-45.305734543433|-45.305734543433|-45.305734543433|-45.305734543433|-45.305734543433|-48.011818401516|-48.011818401516|-48.011818401516|-48.011818401516|-48.011818401516|-48.011818401516|-48.011818401516|-48.011818401516|-48.011818401516|-48.011818401516|-48.011818401516|-48.011818401516|-48.118963763118|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564||-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.418833656564|-48.722594282644|-49.591216217165|-50.559129647287|-51.155143662594|-51.525715638424|-51.747461744177|-52.980707429104|-53.544021928081|-53.544021928081|-53.652801659118|-54.387002046914|-54.656112732723|-54.886512189259|-56.716682439767|52.183974669141|52.183974669141|52.183974669141|52.183974669141|52.183974669141|52.183974669141||52.183974669141|50.740218292522|43.759193249954|43.759193249954|43.759193249954|43.759193249954|43.759193249954|43.759193249954|43.759193249954|43.759193249954||43.759193249954|43.759193249954|43.759193249954|43.759193249954|43.759193249954|43.759193249954|43.715856141056|43.715856141056|43.715856141056|43.715856141056|43.715856141056|43.715856141056|43.715856141056|43.715856141056|43.715856141056|43.715856141056|43.715856141056||43.715856141056|43.715856141056|43.715856141056|43.715856141056|43.715856141056|43.715856141056|43.498818541376|43.498818541376|43.498818541376|-47.262587949533|-47.262587949533|-47.262587949533|-47.262587949533|-47.262587949533|-47.262587949533|-47.262587949533|-47.262587949533|-47.262587949533|-48.057874278778|-48.349859640062|-48.397623297307|-48.686358873498|-48.686358873498|-48.686358873498|-48.686358873498||-48.686358873498|-48.686358873498|-48.686358873498|-48.686358873498|-48.686358873498|-49.800133790072|-49.800133790072|-50.050703355003|-51.256362633853|-51.256362633853|-54.239837334056|-55.472682472977|-55.472682472977|-55.670758243968|-56.287512033703|-57.510013175807|-58.21542970428|-58.698812715313|-59.077977712386|-59.077977712386|-59.383768915957|-59.383768915957|-59.383768915957|-59.452686788597|-59.452686788597|-59.452686788597|-59.452686788597|-59.452686788597|-59.452686788597|-59.452686788597|-59.452686788597
02540|15557|/equities/berkshire-hills-b|R2000VALUE|29.141610531186|29.141610531186|29.141610531186|29.141610531186||29.141610531186|29.141610531186|29.141610531186|29.141610531186|29.141610531186|28.892621892663|28.168469104471|27.710522185103|27.144474082373|27.144474082373|27.144474082373|27.144474082373|27.144474082373|27.144474082373|27.144474082373|27.144474082373|27.144474082373|26.225526656467|25.939994095583||25.939994095583|25.939994095583|25.939994095583|25.939994095583|25.939994095583|25.939994095583|25.939994095583|25.939994095583|25.939994095583|25.939994095583|25.939994095583||25.939994095583|25.939994095583|25.939994095583|25.939994095583||25.939994095583|25.939994095583|25.939994095583|25.939994095583|25.939994095583|25.939994095583|25.466104665088|24.884064551106|24.884064551106|24.711338647991|24.305376512904|24.164726324903|24.164726324903|24.164726324903|24.164726324903|24.164726324903|24.164726324903|24.164726324903|24.164726324903||24.164726324903|24.164726324903|24.164726324903|24.164726324903|24.164726324903|24.164726324903|24.164726324903|24.164726324903|24.164726324903|24.164726324903|24.164726324903|24.164726324903|24.149696107294|24.063450843201|24.063450843201|23.229945427958|-25.389890168892|-25.389890168892|-25.389890168892|-25.389890168892|-25.389890168892|-25.389890168892|-25.389890168892|-25.389890168892|-25.389890168892|-25.389890168892|-25.389890168892|-25.389890168892|-25.389890168892|-25.389890168892|-25.389890168892|-25.389890168892|-25.389890168892|-25.389890168892|-25.389890168892|-25.389890168892|-25.389890168892|-25.389890168892|-25.389890168892|-25.389890168892|-25.389890168892|-25.496544598194|-25.742826831178|-26.146473235373|-26.215804120439|-26.732559862554|-26.985327045587|24.975984309875|24.975984309875|24.975984309875|24.975984309875|24.975984309875|24.975984309875|24.975984309875|24.975984309875|24.975984309875|24.975984309875|24.975984309875|24.975984309875|24.975984309875|24.975984309875|24.975984309875||24.975984309875|24.975984309875|24.975984309875|24.957204208068|24.887172444322|24.450468522154|24.10545022773|24.10545022773|24.10545022773|24.10545022773|24.10545022773|24.10545022773|24.10545022773|-25.826776045351|-25.826776045351|-25.826776045351|-25.8914172051|-26.015459320354|-26.015459320354|-26.015459320354|-26.015459320354|-26.479955114046|-27.047727493356|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457|25.113287320457||25.113287320457|24.511431445371|23.744367958982|-25.437283076641|-25.437283076641|-25.437283076641|-25.437283076641|-25.437283076641|-25.437283076641|-25.437283076641||-25.460870148735|-25.682633375676|-26.035218815388|-26.035218815388|-26.035218815388|-26.035218815388|-26.035218815388|-26.035218815388|-26.035218815388|-26.035218815388|-26.035218815388|-26.035218815388|-26.035218815388|-26.367499806551|-26.367499806551|-26.367499806551|-26.367499806551||-26.367499806551|24.965763554697|24.965763554697|24.965763554697|24.965763554697|24.965763554697|24.965763554697|24.965763554697|24.953348461925|24.947052973441|23.778391857867|23.687102233839|23.410114195029|23.36199268549|23.36199268549|23.246103755295|-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507||-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507|-25.540842529507|-26.850936037932|-27.624859582537|-27.624859582537|-27.673176512844|-27.958311890531|-27.958311890531|-27.958311890531|-27.958311890531|-27.958311890531|-27.958311890531|-27.988884133124|-27.988884133124|-27.988884133124|-27.988884133124|-27.988884133124|-27.988884133124|-27.988884133124|-28.113204287184|-28.118004585519|-28.470282847367|-28.784203642698
02541|20628|/equities/delek-us-holdings-inc|R2000VALUE|30.371144797612|30.371144797612|30.371144797612|30.371144797612||30.371144797612|30.371144797612|30.371144797612|30.371144797612|30.371144797612|29.754050495678|28.282275361545|27.158364051721|-31.312949916499|-31.312949916499|-31.312949916499|-31.312949916499|-31.312949916499|-31.312949916499|-31.312949916499|-31.312949916499|-31.312949916499|-31.312949916499|-31.312949916499||-32.487877179933|-33.108712383937|-33.108712383937|-33.108712383937|-33.108712383937|-33.108712383937|-33.108712383937|-33.108712383937|-33.108712383937|-33.108712383937|-33.108712383937||-33.108712383937|-33.669214256113|-33.669214256113|-33.669214256113|-33.831347579764|-34.294225713728|-34.529784861669|-35.560872068521|-36.101524236595|-36.388082798759|-36.761203987113|-37.86689189486|-38.837796566799|-39.543940833227|-39.548265990302|34.503865168799|34.503865168799|34.503865168799|34.503865168799|34.503865168799|34.503865168799|34.503865168799|34.503865168799|34.503865168799||34.503865168799|34.503865168799|34.503865168799|34.503865168799|34.503865168799|34.503865168799|34.503865168799|34.503865168799|34.503865168799|34.503865168799|34.503865168799|34.503865168799|34.495960366184|34.330084078908|34.330084078908|33.453383007309|33.453383007309|33.453383007309|33.453383007309|33.453383007309|33.242648167369|32.792132628467|32.792132628467|32.792132628467|31.989589757949|29.954210190049|29.954210190049|29.954210190049|29.954210190049|29.954210190049|29.954210190049|29.954210190049|29.954210190049|29.954210190049|29.954210190049|28.60303164343|28.60303164343|28.60303164343|28.60303164343|28.60303164343|28.60303164343|28.60303164343|28.60303164343|28.60303164343|28.316648463054|28.316648463054|28.316648463054|27.80061570895|27.80061570895|27.80061570895|27.80061570895|27.80061570895|27.80061570895|27.80061570895|27.80061570895|27.80061570895|27.80061570895|27.80061570895|27.80061570895|27.80061570895|27.200962509185|24.806447308891||23.186152769055|22.902947453355|22.055220740477|21.361634194232|20.807142084812|20.744875296609|20.744875296609|20.744875296609|-23.64338387017|-23.64338387017|-23.64338387017|-23.64338387017|-23.64338387017|-23.64338387017|-23.64338387017|-23.708760245691|-24.09677057356|-24.09677057356|-24.09677057356|-24.110022439894|-24.568081527217|-25.441200633031|-25.639476705017|-25.639476705017|-25.639476705017|-25.639476705017|-26.638029867215|23.450004853186|23.450004853186|23.450004853186|23.450004853186|23.450004853186|23.450004853186|23.450004853186|23.450004853186|23.450004853186|22.226671631002|21.139079657819|21.09717834396|20.438803014964||20.381892321076|19.610436675247|19.39089289605|19.39089289605|19.39089289605|19.39089289605|19.39089289605|19.39089289605|19.39089289605|19.39089289605||19.39089289605|19.39089289605|18.14310456315|17.517615329329|17.141040390403|17.098000281023|16.787298031618|16.787298031618|16.787298031618|16.787298031618|16.787298031618|16.787298031618|16.787298031618|16.787298031618|16.700391546652|16.700391546652|16.649880267697||16.392267811648|15.913883914172|15.913883914172|15.913883914172|15.828760294582|15.806678829884|14.917420981433|14.805745043253|14.680827897892|13.719054215601|12.901136497051|12.37515195585|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233||-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-15.002687279233|-16.752152831299|14.515920028718|14.515920028718|14.515920028718|14.515920028718|14.515920028718|14.515920028718|14.515920028718|14.515920028718|14.515920028718|14.503521453044|13.970025074373|-16.536578743789|-16.536578743789|-16.536578743789|-16.536578743789|-16.536578743789|-16.536578743789|-16.944809747111|-17.580813944059|-17.580813944059
02542|21241|/equities/azz-inc|R2000VALUE|129.43277320947|129.43277320947|129.43277320947|129.43277320947||129.43277320947|128.4664582156|126.25811438018|124.87308390333|122.23786717205|120.99596257506|119.60789351745|119.60789351745|119.60789351745|118.42823511013|117.58138718301|117.58138718301|117.58138718301|117.58138718301|117.58138718301|117.58138718301|117.58138718301|115.77210049821|114.75148317786||114.75148317786|113.29497785008|112.69227870202|112.69227870202|112.69030595594|110.80700753324|107.51657521054|103.44743378037|103.44743378037|103.44743378037|102.99642796417||102.99642796417|102.99642796417|102.99642796417|102.99642796417||102.99642796417|102.06349306884|102.06349306884|102.06349306884|102.06349306884|102.06349306884|102.06349306884|102.06349306884|102.06349306884|102.06349306884|98.807766499153|97.732709908997|97.732709908997|97.732709908997|97.496700313925|97.456604180875|97.456604180875|97.456604180875|97.456604180875||97.456604180875|96.623446343279|-105.69123361593|-105.69123361593|-105.69123361593|-105.69123361593|-105.69123361593|-105.69123361593|-105.69123361593|-107.14313170116|-107.14313170116|-107.14313170116|-107.14313170116|-107.14313170116|-107.14313170116|-107.14313170116|-107.14313170116|-107.14313170116|-107.14313170116|-107.14313170116|-107.14313170116|-107.14313170116|-107.14313170116|-107.14313170116|-107.14313170116|-107.14313170116|-107.37783534048|-107.37783534048|-107.63646514678|-108.54551705016|-110.0832055543|-110.0832055543|-110.0832055543|-110.0832055543|-110.0832055543|-113.42083289602|-114.23368122819|-115.97742263745|-116.92855005606|-116.92855005606|-116.92855005606|-116.92855005606|-119.10283459937|109.19805095746|109.19805095746|109.19805095746|109.19805095746|109.19805095746|109.19805095746|109.19805095746|109.19805095746|109.19805095746|109.19805095746|109.19805095746|108.983479273|108.983479273|108.983479273|108.983479273|108.983479273|108.45418133374|108.45418133374|108.45418133374||108.45418133374|108.45418133374|107.84242507745|107.70991507425|107.39545982032|106.43134282683|106.43134282683|106.43134282683|106.43134282683|106.43134282683|106.43134282683|106.43134282683|106.43134282683|104.58810924522|104.58810924522|104.58810924522|104.58810924522|104.58810924522|104.58810924522|104.58810924522|104.58810924522|104.58810924522|104.58810924522|104.00178743989|102.89138563423|102.89138563423|102.89138563423|102.89138563423|102.89138563423|102.89138563423|102.48820578554|101.98022849801|98.540084531634|98.540084531634|98.540084531634|98.540084531634|98.540084531634|93.174131143483|93.174131143483|93.174131143483||93.174131143483|91.431890845732|89.14238270172|88.119871228365|87.756243486568|-94.248932118829|-94.248932118829|-94.248932118829|-94.248932118829|-94.626849116679||87.984436736528|87.984436736528|87.984436736528|87.984436736528|87.984436736528|87.984436736528|87.984436736528|87.984436736528|87.984436736528|86.882151217399|85.954101345205|85.485157195356|85.157876277635|85.157876277635|85.157876277635|85.157876277635|85.157876277635||85.157876277635|85.157876277635|85.157876277635|85.157876277635|85.157876277635|85.157876277635|85.157876277635|85.157876277635|85.157876277635|84.541245858614|81.598054904346|79.761305338568|79.761305338568|79.761305338568|79.600947175232|78.860496929185|76.398884273124|75.638235016311|75.638235016311|-87.446069066481|-87.446069066481|-87.446069066481|-87.446069066481|-87.446069066481|-87.446069066481||-87.446069066481|-87.446069066481|-87.446069066481|-87.446069066481|-87.446069066481|-87.446069066481|-87.446069066481|-87.446069066481|-87.446069066481|-87.446069066481|-90.960093405137|-90.960093405137|-90.960093405137|-90.960093405137|-91.203498203406|-91.203498203406|-91.203498203406|-91.203498203406|-91.203498203406|-91.203498203406|-92.898054474867|-93.4050602055|-94.874516815654|-95.483905945345|-96.262754511593|-96.262754511593|-97.812163399732|-97.812163399732|-97.812163399732|-98.273825856241|-98.273825856241
02543|15746|/equities/columbus-mckinnon|R2000VALUE|-22.272059591947|-22.465065806373|-23.124240496936|-23.718045450121||20.220742960699|20.220742960699|20.220742960699|20.220742960699|20.089992068352|19.376102365985|19.326361449578|19.326361449578|18.804896764714|18.804896764714|18.804896764714|18.804896764714|18.804896764714|18.804896764714|18.804896764714|18.804896764714|18.804896764714|18.692082235834|18.692082235834||18.692082235834|18.692082235834|18.412491186483|18.019990453039|17.598321924512|17.230913597019|17.08490367032|17.015449472013|16.806331047022|16.393145544224|16.377009231112||16.377009231112|16.377009231112|16.219124024163|16.219124024163||16.219124024163|16.091199859688|16.091199859688|16.091199859688|16.091199859688|16.091199859688|16.091199859688|16.091199859688|16.091199859688|15.979944000321|15.581881374868|15.366371511313|15.366371511313|15.366371511313|15.335001281999|14.831755960542|14.412784616769|14.326982437041|14.307202271253||13.971890374058|-16.343434412207|-16.343434412207|-16.343434412207|-16.343434412207|-16.343434412207|-16.440805151425|-16.968161638536|-17.124068321959|-17.375044249534|-17.375044249534|-17.375044249534|-17.375044249534|-17.375044249534|-17.375044249534|-17.375044249534|-17.375044249534|15.362335625554|15.362335625554|15.362335625554|13.827507379321|13.827507379321|13.827507379321|13.649174560736|13.570324998757|13.570324998757|13.570324998757|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347||-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.848515491347|-15.983226007693|-15.983226007693|-15.983226007693|-15.983226007693|-15.983226007693|-15.983226007693|-15.983226007693|-15.983226007693|-16.279694763017|-16.551385957018|-16.551385957018|-16.649484190693|-16.687760813756|-16.825011553282|-17.054309061207|-17.054309061207|14.521000286067|14.521000286067|14.521000286067|14.521000286067|14.521000286067|14.521000286067|14.521000286067|14.521000286067|14.521000286067|14.521000286067|14.521000286067|14.521000286067|14.521000286067|14.521000286067|-16.450905548973|-16.450905548973|-16.450905548973||-16.450905548973|-16.450905548973|-16.450905548973|-16.450905548973|-16.450905548973|-16.450905548973|-16.450905548973|-16.450905548973|-16.450905548973|-16.850450395923||-17.134667369372|-17.164510691434|-17.164510691434|-17.164510691434|-17.164510691434|-17.164510691434|-17.164510691434|-17.164510691434|-17.164510691434|-17.164510691434|-17.164510691434|-17.164510691434|-17.164510691434|-17.931122687426|-18.483559272385|15.663978038482|15.663978038482||15.663978038482|15.663978038482|15.663978038482|15.663978038482|15.663978038482|15.663978038482|15.663978038482|15.663978038482|15.663978038482|15.611325089856|14.165894950677|13.54099439388|-15.844392625171|-15.844392625171|-15.844392625171|-15.844392625171|-15.844392625171|-15.844392625171|-15.844392625171|-15.844392625171|-15.844392625171|-15.844392625171|-15.844392625171|-15.844392625171|-15.844392625171||-16.232658218099|-16.341252208793|-16.341252208793|-16.341252208793|-16.341252208793|-16.810044643128|-16.810044643128|-17.06035579636|-17.06035579636|-17.06035579636|-18.654840087386|-19.165740671761|-19.165740671761|-19.165740671761|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955|-19.835007497955
02544|17126|/equities/southside-bancshares|R2000VALUE|31.432826401289|31.432826401289|31.432826401289|31.432826401289||31.432826401289|31.432826401289|31.432826401289|31.432826401289|31.432826401289|31.432826401289|31.432826401289|31.432826401289|31.352323062416|31.352323062416|31.352323062416|31.352323062416|31.352323062416|31.352323062416|31.352323062416|31.352323062416|31.352323062416|30.535915806554|30.441376783551||30.441376783551|30.204030780993|-31.871683391945|-31.871683391945|-31.871683391945|-31.871683391945|-31.871683391945|-31.871683391945|-31.871683391945|-31.871683391945|-31.871683391945||-32.296870744908|30.482974044764|30.482974044764|30.482974044764||30.482974044764|30.482974044764|30.482974044764|30.482974044764|30.482974044764|30.226755566018|30.226755566018|30.226755566018|30.034727355526|29.713586141319|29.220095848211|29.038439034497|28.623579306705|28.623579306705|28.619831503876|28.538147331882|28.123495924924|27.693606761268|27.644019307388||27.644019307388|27.573911231638|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.165562039799|-29.473402533472|-29.578936972908|-29.578936972908|-29.578936972908|-29.578936972908|-29.578936972908|-29.578936972908|-29.708263413434|-30.027237380351|-30.612208539474|-30.817109015532|-30.817109015532|-31.117343058131|-31.519114055707|-31.519114055707|29.552033040226|29.552033040226|29.552033040226|29.552033040226|29.552033040226|29.552033040226|29.552033040226|29.552033040226|29.552033040226|29.552033040226|29.552033040226|29.502872892187|29.502872892187|29.502872892187||29.502872892187|29.489580308912|29.342867069242|29.081749939621|29.081749939621|28.507683144345|28.497739781666|28.497739781666|28.497739781666|28.497739781666|28.497739781666|28.497739781666|28.344989235455|-30.314483089857|-30.314483089857|-30.314483089857|-30.314483089857|-30.613868840991|-30.673743813632|-30.823604152598|-30.954610769393|-31.525656532847|29.448556072519|29.448556072519|29.448556072519|29.448556072519|29.448556072519|29.448556072519|29.448556072519|29.448556072519|29.448556072519|29.448556072519|29.448556072519|29.448556072519|29.448556072519|29.448556072519|29.448556072519|29.41779234394|29.41779234394|29.41779234394||29.41779234394|28.870046853849|28.17199669925|28.05943988261|-29.423811057959|-29.423811057959|-29.423811057959|-29.423811057959|-29.423811057959|-29.423811057959||-29.423811057959|-29.423811057959|-29.423811057959|-29.423811057959|-29.423811057959|-29.423811057959|-29.423811057959|-29.423811057959|-29.423811057959|-29.423811057959|-29.448450237522|-29.448450237522|-29.448450237522|-29.448450237522|-29.448450237522|-29.448450237522|-29.448450237522||-29.448450237522|28.080256028922|28.080256028922|28.080256028922|28.080256028922|28.080256028922|28.080256028922|28.010525479445|28.010525479445|28.010525479445|26.96586181337|26.803458337589|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756||-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-28.728459018756|-29.686015599623|-30.281315736877|-30.281315736877|-30.438961590779|-30.734957047582|-30.87953390914|-30.87953390914|-30.87953390914|-30.87953390914|-30.87953390914|-30.904044893717|-30.904044893717|-30.904044893717|-30.904044893717|-30.904044893717|-30.904044893717|-30.904044893717|-30.942826460176|-31.368975107728|-31.560709461826|-31.560709461826
02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002||-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.134107303002|-8.1492065463274|-8.1492065463274|-8.5785627137521|-8.7026215380679|-8.7026215380679|-8.7026215380679|-8.7026215380679|-8.849857337635|-8.8798414417563|-8.9220460993778|-9.1796424186871|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468|7.9186043198468
02546|24332|/equities/triumph-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.71099338642|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066||25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066||25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.698156797066|25.62850789138|25.597785833901|25.55087405159|25.500970002831|25.498300045532|25.491167141113|25.462962761094|25.407181676416|25.376312397353||25.327308415865|25.327308415865|25.327308415865|25.32617680176|25.290588233009|25.290588233009|25.278431518359|25.213258115763|25.152508038409|25.118219256557|25.118219256557|25.020243936288|25.00832749021|24.928459891402|24.928459891402|24.928459891402|24.847734196014|24.762483313157|24.708591781804|24.608435881081|24.494928638077|24.400198397743|-25.243037547594|-25.243037547594|-25.243037547594||-25.243037547594|-25.243037547594|-25.243037547594|-25.243037547594|-25.243037547594|-25.243037547594|-25.243037547594|-25.243037547594|-25.243037547594|-25.514763450099|25.263497852905|25.263497852905|25.263497852905|25.263497852905|25.263497852905|25.263497852905|25.263497852905|25.23055397098|25.195336406151|25.172596367112|25.169551540206|25.15283476069|25.117594466766|25.095105208909|25.071229234841|24.991643339955|24.951825361078|24.918695269498|24.916105400967|24.916105400967|24.900603917836
02547|40056|/equities/connectone-bancorp-inc|R2000VALUE|26.388290274086|26.388290274086|26.388290274086|26.388290274086||26.388290274086|26.388290274086|26.388290274086|26.388290274086|26.388290274086|26.388290274086|26.388290274086|26.388290274086|26.388290274086|26.388290274086|26.388290274086|26.388290274086|26.388290274086|26.388290274086|26.388290274086|26.388290274086|26.388290274086|25.480877836482|-27.834155215283||-27.834155215283|-27.834155215283|-27.834155215283|-27.834155215283|26.097780455656|26.097780455656|26.097780455656|26.097780455656|26.097780455656|26.097780455656|26.097780455656||26.097780455656|26.097780455656|26.097780455656|26.097780455656||26.097780455656|26.097780455656|26.097780455656|26.097780455656|26.097780455656|25.851334825166|25.522038317397|25.456708431989|25.35210950967|25.35210950967|24.670042380829|24.670042380829|24.23560201806|24.215113238959|24.088153393698|23.800836703989|23.705928429203|23.424110399152|23.424110399152||23.260956325426|22.796617338276|-25.156496087655|-25.156496087655|-25.156496087655|-25.156496087655|-25.215552056216|-25.623391377024|-25.769323493697|-26.083969806806|-26.094367529589|-26.094367529589|-26.094367529589|-26.094367529589|-26.094367529589|-26.094367529589|-26.094367529589|-26.094367529589|-26.094367529589|-26.094367529589|-26.094367529589|-26.094367529589|-26.094367529589|-26.094367529589|-26.094367529589|-26.094367529589|-26.094367529589|-26.094367529589|-26.094367529589|-26.680868039361|24.146974905808|24.146974905808|24.146974905808|24.146974905808|24.146974905808|24.146974905808|24.146974905808|24.146974905808|24.146974905808|24.146974905808|24.146974905808|24.146974905808|24.146974905808|24.146974905808|24.146974905808|24.146974905808|24.146974905808|24.146974905808|24.146974905808|23.976034435464|23.976034435464|23.976034435464|23.976034435464|23.976034435464|23.976034435464|23.976034435464|23.976034435464|23.976034435464|23.976034435464|23.976034435464|23.976034435464|23.976034435464||23.976034435464|23.893093198353|23.696770131383|23.335577368508|23.29341959928|23.105465623786|-24.781137480892|-24.781137480892|-24.781137480892|-24.781137480892|-24.781137480892|-24.781137480892|-24.781137480892|-24.781137480892|-24.781137480892|-24.790153731413|-24.845629537803|-24.845629537803|-24.845629537803|-24.901255648116|-24.934172251467|-25.032303707075|-25.574364229785|-25.869718799684|23.56571081911|23.56571081911|23.56571081911|23.56571081911|23.56571081911|23.56571081911|23.56571081911|23.511345002767|23.21921847382|23.21921847382|23.21921847382|23.21921847382|23.21921847382|23.018610484068|23.018610484068|23.018610484068||23.018610484068|22.351284246383|21.788004589012|-23.944357569266|-23.944357569266|-23.944357569266|-23.944357569266|-23.944357569266|-23.944357569266|-23.944357569266||-23.969731418346|-24.073589210217|-24.436283065598|-24.436283065598|-24.436283065598|-24.436283065598|-24.436283065598|-24.436283065598|-24.436283065598|-24.436283065598|-24.498581926059|-24.498581926059|-24.498581926059|22.520492833863|22.520492833863|22.520492833863|22.520492833863||22.520492833863|22.520492833863|22.520492833863|22.520492833863|22.520492833863|22.520492833863|22.520492833863|22.520492833863|22.520492833863|22.520492833863|21.570937573921|21.343697587661|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394||-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-24.082380562394|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.084973095956|-25.141608820031|-25.690786902187|-26.041719507373|-26.182399086596
02548|15638|/equities/cal-maine-foods|R2000VALUE|79.808123610819|79.808123610819|79.808123610819|79.808123610819||79.808123610819|79.808123610819|79.808123610819|79.808123610819|79.808123610819|79.808123610819|79.808123610819|79.808123610819|77.60791547917|76.689050866749|75.529094368324|75.529094368324|74.412993596776|74.264265668375|73.716525416294|73.716525416294|72.871363486095|-80.024397957236|-80.024397957236||-80.024397957236|-80.024397957236|-80.024397957236|-80.621279729638|-81.647073597125|-81.647073597125|-84.055893203077|-84.414915819142|-84.414915819142|-84.414915819142|-84.848517492053||-85.572798705363|-86.246997595124|-87.433886793248|-88.018762883204||-88.609131610678|-88.704953579241|-88.704953579241|-88.704953579241|-88.704953579241|-88.704953579241|-88.704953579241|-88.704953579241|-88.704953579241|-88.704953579241|-88.704953579241|-88.704953579241|-88.704953579241|-88.704953579241|-88.704953579241|-88.704953579241|-88.704953579241|-89.304598307086|-89.304598307086||-90.305108043301|-91.594009581262|-91.892234156588|-92.767661754798|-93.178248185262|-93.256940597015|-93.883825242207|-94.359921002784|-94.359921002784|-94.359921002784|-94.359921002784|-94.359921002784|-94.359921002784|-94.359921002784|-94.359921002784|-94.359921002784|-94.359921002784|-94.359921002784|-94.359921002784|-94.359921002784|-94.359921002784|-97.090280877659|-98.002519361043|-98.002519361043|-98.002519361043|-98.928909875579|-99.199898827547|-100.99874846663|-100.99874846663|-100.99874846663|-101.28293411766|-101.28293411766|-101.28293411766|-101.28293411766|-101.28293411766|-101.47934973403|-101.47934973403|-101.47934973403|-101.47934973403|-101.47934973403|-101.47934973403|-104.79344328426|-105.70760428299|-105.70760428299|-105.70760428299|-106.87700957048|-107.90895036843|-108.84828349382|-112.28424974316|-112.77939367728|-112.77939367728|-115.05960157664|107.85821277899|107.85821277899|107.85821277899|107.85821277899|107.85821277899|107.85821277899|107.85821277899|107.85821277899|107.85821277899|107.85821277899||107.57081786573|106.93477367229|106.58641395378|-116.59571554522|-116.59571554522|-116.59571554522|-116.59571554522|-116.59571554522|-116.59571554522|-116.59571554522|-116.59571554522|-116.59571554522|-116.59571554522|-116.59571554522|-116.59571554522|-116.59571554522|-116.59571554522|-116.59571554522|-117.97940892489|-118.17378520206|-119.45407570473|-119.45407570473|-119.45407570473|-119.45407570473|-119.45407570473|-119.68357222469|-126.88615484139|108.08093738665|99.189573501241|99.189573501241|98.206301184375|97.042560652317|96.078679909774|95.71992224065|94.786207425258|94.786207425258|94.786207425258|94.786207425258|94.786207425258|94.786207425258||94.786207425258|94.786207425258|94.786207425258|94.786207425258|94.786207425258|94.786207425258|94.786207425258|94.786207425258|94.786207425258|94.786207425258||93.589641822335|91.616346426537|90.740292941784|90.582160506284|90.582160506284|90.582160506284|90.582160506284|90.582160506284|90.21839855516|89.402626947451|89.402626947451|89.402626947451|89.402626947451|89.402626947451|89.402626947451|89.402626947451|89.402626947451||89.402626947451|89.402626947451|89.402626947451|89.402626947451|89.402626947451|89.402626947451|86.405190525108|86.241710874822|86.241710874822|86.241710874822|86.241710874822|86.241710874822|86.241710874822|84.733483671862|84.733483671862|84.733483671862|84.733483671862|84.733483671862|84.733483671862|84.733483671862|84.733483671862|84.733483671862|84.733483671862|84.733483671862|84.733483671862||84.733483671862|84.733483671862|84.733483671862|84.733483671862|82.548104365355|82.248574499826|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-94.535173846314|-95.195826976631|-95.195826976631|-95.195826976631|-95.195826976631|-95.195826976631|-95.195826976631
02549|20869|/equities/getty-realty-corp|R2000VALUE|-34.085955771881|-34.085955771881|-34.085955771881|31.600605901659||31.423450611897|30.569945281156|29.555216305133|29.449684876729|29.420290169069|29.420290169069|29.271155658639|28.708782742726|28.540815805605|28.540815805605|28.540815805605|28.540815805605|28.540815805605|28.540815805605|28.540815805605|28.540815805605|28.540815805605|28.540815805605|28.540815805605||28.540815805605|28.318129724055|27.959588467843|27.390097127763|26.975886329906|-28.509155349277|-28.509155349277|-28.509155349277|-28.509155349277|-28.509155349277|-28.509155349277||-28.509155349277|-28.640728610911|-28.870253397534|27.425219830523||27.425219830523|27.425219830523|27.425219830523|27.425219830523|27.425219830523|27.425219830523|27.425219830523|27.425219830523|27.241295216357|27.241295216357|27.241295216357|27.241295216357|27.241295216357|27.241295216357|27.241295216357|27.241295216357|27.241295216357|27.241295216357|27.241295216357||27.241295216357|27.241295216357|27.000569840953|27.000569840953|27.000569840953|27.000569840953|26.981745000995|26.677494627808|26.598966576074|26.598966576074|26.598966576074|26.598966576074|26.598966576074|26.598966576074|26.598966576074|26.598966576074|26.598966576074|26.598966576074|26.598966576074|26.598966576074|26.598966576074|26.598966576074|26.598966576074|26.570065564843|26.570065564843|26.460628901292|26.234864988116|25.935405614406|25.678784134686|-26.962090808086|-26.962090808086|-26.962090808086|-26.962090808086|-27.128822147772|-27.200814472222|-27.429693472146|-27.598825626638|-27.742833224422|-27.742833224422|-27.742833224422|-27.742833224422|-27.742833224422|-27.742833224422|-27.804258761016|-27.804449224038|-28.328004359717|-28.460510041443|-28.500706012743|-28.842706688794|27.684158014926|27.684158014926|27.684158014926|27.684158014926|27.684158014926|27.684158014926|27.684158014926|27.684158014926|27.684158014926|27.684158014926|27.684158014926|27.684158014926|27.684158014926||27.684158014926|27.684158014926|27.684158014926|27.684158014926|27.684158014926|27.684158014926|27.461841026581|27.383991152751|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.591899133528|-28.800443464744|-28.849453403142|-28.879544569014|-28.879544569014|-28.879544569014|-28.928939211102|-28.984031750503|-28.984031750503|-29.056556122736||-29.056556122736|-29.056556122736|-29.056556122736|-29.056556122736|-29.463896601823|-29.463896601823|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929||-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929||-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.764977321929|-29.946333044947|-29.946333044947|-29.946333044947|-29.946333044947|-29.946333044947|-29.946333044947|-29.946333044947|-29.946333044947|-29.946333044947|-29.946333044947|-29.946333044947|-29.946333044947|-29.946333044947|-30.211164282627|-30.714685115695|-30.714685115695|-30.714685115695||-30.714685115695|-30.714685115695|-30.714685115695|-30.714685115695|-30.714685115695|-30.714685115695|-30.714685115695|-30.714685115695|-31.125894398026|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.695091200569|29.634959052159|29.634959052159
02550|16179|/equities/g-iii-apparel-gro|R2000VALUE|28.92055786945|28.471730855853|28.055812151069|-31.207442008207||-31.207442008207|-31.207442008207|-31.207442008207|-31.207442008207|-31.207442008207|-31.207442008207|-31.207442008207|-31.207442008207|-31.207442008207|-31.207442008207|-31.207442008207|-31.207442008207|-31.207442008207|-31.446046629161|-31.594774235852|-31.953528810731|-31.953528810731|-31.953528810731|-31.953528810731||28.955655136609|28.955655136609|28.955655136609|28.955655136609|28.955655136609|28.955655136609|28.955655136609|28.955655136609|28.955655136609|28.955655136609|28.955655136609||28.955655136609|28.955655136609|28.955655136609|28.955655136609||28.955655136609|28.955655136609|28.955655136609|28.955655136609|28.955655136609|28.955655136609|28.955655136609|28.955655136609|28.955655136609|28.955655136609|28.955655136609|28.955655136609|27.321605588802|27.321605588802|27.015872698517|27.015872698517|26.92646287323|26.92646287323|26.92646287323||26.92646287323|26.270799844547|26.270799844547|26.270799844547|26.270799844547|26.270799844547|26.270799844547|26.270799844547|26.270799844547|26.270799844547|26.270799844547|26.270799844547|26.270799844547|26.270799844547|26.270799844547|26.270799844547|26.270799844547|26.270799844547|26.270799844547|26.270799844547|26.270799844547|26.270799844547|26.270799844547|25.866480777641|25.866480777641|25.429423171039|25.046200647466|-27.741924196476|-27.741924196476|-27.741924196476|-27.741924196476|-27.741924196476|-27.741924196476|-27.741924196476|25.315150763365|25.315150763365|25.315150763365|25.315150763365|25.217415761205|25.217415761205|25.217415761205|25.217415761205|25.217415761205|25.217415761205|25.217415761205|25.217415761205|25.217415761205|25.217415761205|25.217415761205|25.217415761205|25.217415761205|25.217415761205|25.217415761205|25.217415761205|25.217415761205|25.217415761205|25.217415761205|25.217415761205|25.217415761205|25.217415761205|25.217415761205|25.14353790898||25.14353790898|24.973947637819|24.867895993417|24.816230431537|24.816230431537|24.530810823419|24.106821811055|24.106821811055|24.106821811055|23.918491350119|23.572768196469|23.493417097469|23.493417097469|22.947852374602|22.319086862146|22.319086862146|22.319086862146|22.319086862146|22.208429045743|22.068932098884|22.068932098884|22.068932098884|22.068932098884|22.068932098884|22.068932098884|21.873658717276|21.873658717276|21.873658717276|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199||-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199||-24.314464791199|-24.314464791199|-24.314464791199|-24.314464791199|-24.98218296146|-25.807165125737|-26.2361111947|-26.60298965464|-27.605544175152|26.224034119693|26.224034119693|26.224034119693|26.13085863513|26.13085863513|26.13085863513|26.13085863513|25.843406634383||25.843406634383|25.843406634383|25.843406634383|25.843406634383|25.318953084218|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553||-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-28.195733965553|-29.217760021065|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189|-29.276372429189
02551|20334|/equities/oriental-financial-group-inc|R2000VALUE|39.390105024382|39.390105024382|39.390105024382|39.177199645621||38.834606934126|38.834606934126|38.834606934126|38.504841275277|37.993158388207|37.967461456582|37.967461456582|37.967461456582|37.493289591786|-40.832557754255|-40.832557754255|-40.832557754255|-40.832557754255|-40.832557754255|-40.832557754255|-41.073396343365|-42.848395856462|40.520618948022|40.520618948022||40.520618948022|40.520618948022|40.520618948022|40.520618948022|40.520618948022|40.520618948022|40.520618948022|40.520618948022|40.520618948022|40.520618948022|40.520618948022||40.520618948022|40.520618948022|40.520618948022|40.520618948022||40.520618948022|40.520618948022|40.520618948022|40.520618948022|40.520618948022|40.207354369737|40.0301566602|40.0301566602|39.793623995046|39.793623995046|39.207359180693|-41.647591660406|-41.647591660406|-41.647591660406|-41.647591660406|-41.647591660406|-41.647591660406|-41.647591660406|-41.647591660406||-41.647591660406|-41.647591660406|-41.647591660406|-41.647591660406|-41.647591660406|-41.647591660406|-41.647591660406|-41.647591660406|-41.647591660406|-41.647591660406|-41.647591660406|-41.647591660406|-41.647591660406|-41.647591660406|-41.647591660406|-41.647591660406|-41.647591660406|-41.647591660406|-41.647591660406|-41.742599352626|-42.107610552872|-42.550677663049|-42.552974257161|-42.866572197193|-42.866572197193|-44.196190524889|-44.420318687013|-44.420318687013|-44.420318687013|-44.667025862702|-44.667025862702|-44.667025862702|-44.667025862702|-44.967562099728|-44.967562099728|-44.967562099728|-44.967562099728|-44.967562099728|-44.967562099728|-44.967562099728|-45.270105576009|42.925099979531|42.925099979531|42.925099979531|42.925099979531|42.925099979531|42.925099979531|42.925099979531|42.925099979531|42.925099979531|42.925099979531|42.925099979531|42.925099979531|42.925099979531|42.925099979531|42.925099979531|42.925099979531|42.925099979531|42.925099979531|42.925099979531|42.766359591042|42.766359591042||42.766359591042|42.620121716962|42.566804620409|42.391726728704|42.186360726121|41.254569143457|-44.318625736078|-44.318625736078|-44.318625736078|-44.318625736078|-44.318625736078|-44.318625736078|-44.318625736078|-44.318625736078|-44.318625736078|-44.591251691006|-44.866501419437|-44.951225030151|-44.951225030151|-44.951225030151|-44.951225030151|-45.262749711371|-45.495467857717|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219|42.450268060219||42.450268060219|41.52252290674|40.892814101777|40.892814101777|40.892814101777|40.475905778234|40.204820535586|40.204820535586|40.065408730364|40.065408730364||40.065408730364|40.065408730364|40.065408730364|40.065408730364|40.065408730364|40.065408730364|40.065408730364|40.064570868357|40.064570868357|40.064570868357|40.064570868357|40.064570868357|40.064570868357|40.064570868357|40.064570868357|40.064570868357|40.064570868357||40.064570868357|40.064570868357|40.064570868357|40.064570868357|39.823727363843|39.823727363843|39.734698342502|39.663553078109|39.379139408572|39.379139408572|38.070712708879|37.950792364995|37.554603449657|37.554603449657|37.554603449657|37.300116715778|36.250460927077|35.454892072643|35.454892072643|34.708213074963|-38.563622650433|-38.563622650433|-38.563622650433|-38.563622650433|-38.563622650433||-38.563622650433|-38.563622650433|-38.563622650433|-38.563622650433|-38.563622650433|-38.563622650433|-38.563622650433|-38.563622650433|-38.563622650433|-38.563622650433|-40.935134447204|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.256675790157|-42.89908332119|-43.423981340832|-43.499701667832
02552|15895|/equities/dime-community-ba|R2000VALUE|33.276687924298|33.276687924298|33.276687924298|33.276687924298||33.276687924298|33.276687924298|33.276687924298|33.276687924298|33.276687924298|32.972151562276|32.45238939557|32.447657121923|31.904620609577|30.955532561735|30.574602033248|30.281224888288|29.904948340684|29.904948340684|29.904948340684|29.904948340684|29.904948340684|29.904948340684|-31.818403985629||-31.818403985629|-31.818403985629|-31.818403985629|-31.818403985629|-31.818403985629|-31.818403985629|-31.818403985629|-31.818403985629|29.562532694114|29.562532694114|29.562532694114||29.562532694114|29.562532694114|29.562532694114|29.562532694114||29.562532694114|29.562532694114|29.562532694114|29.562532694114|29.562532694114|29.039480932303|28.692757244185|28.455070707625|28.455070707625|28.25015483678|27.588862056872|27.260668563998|26.961086485294|26.947545817061|26.817018405777|26.612242478112|26.086102664448|-28.961818704042|-28.961818704042||-28.961818704042|-28.961818704042|-28.961818704042|-28.961818704042|-28.961818704042|-28.961818704042|-28.961818704042|-28.961818704042|-28.961818704042|-28.961818704042|-28.961818704042|-28.961818704042|-28.961818704042|-28.961818704042|-28.961818704042|-29.035918576522|-29.035918576522|-29.105465737762|-29.17412857632|-29.458753528641|-29.815787569733|-30.203742097982|-30.868047686825|-31.056606783391|-31.056606783391|-31.056606783391|-31.056606783391|-31.056606783391|-31.056606783391|-31.643637661383|28.927981569328|28.927981569328|28.927981569328|28.927981569328|28.927981569328|28.927981569328|28.927981569328|28.927981569328|28.927981569328|28.927981569328|28.927981569328|28.927981569328|28.927981569328|28.927981569328|28.927981569328|28.927981569328|28.927981569328|28.927981569328|28.927981569328|28.902757434887|28.857508850144|28.811954792692|28.811954792692|28.623561232569|28.488955649272|28.452273900968|28.452273900968|28.452273900968|28.452273900968|28.419717951902|28.419717951902|28.419717951902||28.419717951902|28.207376131624|27.960974200136|27.715910738346|27.715910738346|26.734621714893|26.734621714893|26.734621714893|26.734621714893|26.734621714893|26.734621714893|26.734621714893|26.734621714893|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.73144702043|26.376574428349|26.376574428349|26.376574428349||26.376574428349|25.669131466573|25.669131466573|25.669131466573|25.669131466573|25.669131466573|25.669131466573|25.669131466573|25.669131466573|25.669131466573||25.669131466573|25.669131466573|25.669131466573|25.669131466573|25.669131466573|25.669131466573|25.421812901702|25.175347312519|-27.143214480501|-27.143214480501|-27.143214480501|-27.143214480501|-27.143214480501|-27.143214480501|-27.143214480501|-27.143214480501|-27.143214480501||-27.143214480501|-27.597182133045|-28.164091165691|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836||-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-28.331103112836|-29.982615023343|-30.35070544992|-30.35070544992|-30.35070544992|-30.663562369723|-30.718691897089|-30.718691897089|-30.718691897089|-30.718691897089|-30.718691897089|-30.718691897089|-30.718691897089|-30.718691897089|-30.718691897089|-30.718691897089|-30.718691897089|-30.718691897089|-30.718691897089|-31.196323579875|-32.149597549546|-32.149597549546
02553|41267|/equities/national-bak-hld|R2000VALUE|39.53219600535|39.53219600535|39.53219600535|39.53219600535||39.53219600535|39.53219600535|39.53219600535|39.53219600535|39.53219600535|39.53219600535|39.53219600535|39.53219600535|39.53219600535|39.53219600535|39.53219600535|39.53219600535|39.53219600535|39.53219600535|39.53219600535|39.53219600535|39.53219600535|38.44443947658|38.44443947658||38.44443947658|38.132986883158|37.740309722675|37.740309722675|37.740309722675|37.740309722675|37.40649965897|-39.727764406969|-39.727764406969|-39.727764406969|-39.727764406969||-40.002516524847|38.101280285226|38.101280285226|38.101280285226||38.101280285226|38.101280285226|38.101280285226|38.101280285226|38.101280285226|38.015867526119|37.873184105627|37.766316834282|37.564775397246|37.564775397246|36.784750966965|36.671943696273|36.61327386778|36.300578921828|36.023421439631|35.603801684362|-38.292087365506|-38.292087365506|-38.292087365506||-38.292087365506|-38.292087365506|-38.292087365506|-38.292087365506|-38.292087365506|-38.292087365506|-38.292087365506|-38.402966528903|-38.402966528903|-38.402966528903|-38.402966528903|-38.402966528903|-38.402966528903|-38.402966528903|-38.402966528903|-38.402966528903|-38.402966528903|-38.402966528903|-38.521627035152|-39.233752134124|-39.265836374273|-39.323315309809|-39.323315309809|-39.323315309809|-39.323315309809|-39.323315309809|-39.323315309809|-39.323315309809|-39.323315309809|-39.637243645161|-39.637243645161|-39.637243645161|-39.637243645161|-40.356106220318|37.564932727014|37.564932727014|37.564932727014|37.564932727014|37.564932727014|37.564932727014|37.564932727014|37.564932727014|37.564932727014|37.564932727014|37.564932727014|37.564932727014|37.564932727014|37.564932727014|37.564932727014|37.564932727014|37.564932727014|37.564932727014|37.564932727014|37.564932727014|37.564932727014|37.564932727014|37.564932727014|37.564932727014|37.564932727014|37.564932727014|37.564932727014|37.564932727014||37.564932727014|37.564932727014|37.564932727014|37.381314064832|37.129237044489|36.332389686544|-39.006425794334|-39.006425794334|-39.006425794334|-39.006425794334|-39.006425794334|-39.006425794334|-39.006425794334|-39.006425794334|-39.006425794334|-39.006425794334|-39.049920329751|-39.057832549704|-39.057832549704|-39.057832549704|-39.057832549704|-40.011202519351|-40.874668007884|37.75359716972|37.75359716972|37.75359716972|37.75359716972|37.75359716972|37.75359716972|37.75359716972|37.75359716972|37.75359716972|37.75359716972|37.75359716972|37.75359716972|37.508709642602|37.508709642602|37.508709642602|37.508709642602|37.453779246721||37.453779246721|36.909198154247|36.039665183796|35.820018909318|35.820018909318|35.563353377297|-37.911849666402|-37.911849666402|-37.911849666402|-37.911849666402||-37.911849666402|-37.911849666402|35.710626379162|35.710626379162|35.710626379162|35.710626379162|35.710626379162|35.710626379162|35.710626379162|35.710626379162|35.710626379162|35.710626379162|35.710626379162|35.710626379162|35.710626379162|35.710626379162|35.710626379162||35.710626379162|35.710626379162|35.710626379162|35.710626379162|35.650695129136|35.525216945785|35.512794691046|35.512794691046|35.512794691046|35.506717052415|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165||-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-37.468510662165|-39.650012796286|-40.689823289422|-40.689823289422|-40.70902712666|-41.320893264912|-41.320893264912|-41.320893264912|-41.320893264912|-41.320893264912|-41.320893264912|-41.320893264912|-41.320893264912|-41.320893264912|-41.320893264912|-41.320893264912|-41.320893264912|-41.320893264912|-41.320893264912|-41.948771557435|-42.475023571236|-42.697805527827
02554|17322|/equities/trico-bancshares|R2000VALUE|48.468131518141|48.468131518141|48.468131518141|48.468131518141||48.468131518141|48.468131518141|48.468131518141|48.468131518141|48.468131518141|48.468131518141|48.099453225273|48.099453225273|47.289948638432|47.25955106975|47.25955106975|47.25955106975|47.25955106975|47.25955106975|47.25955106975|47.25955106975|47.25955106975|46.278143164862|46.109237655873||46.109237655873|45.792485114462|-49.77742719145|-49.77742719145|-49.77742719145|-49.77742719145|-49.77742719145|-49.77742719145|-49.77742719145|-49.77742719145|-49.77742719145||-49.78602928024|-50.252256222362|47.230313682406|47.230313682406||47.230313682406|47.230313682406|47.230313682406|47.230313682406|47.230313682406|46.977564069793|46.828159355637|46.582011227414|46.582011227414|46.582011227414|46.097641894122|46.097641894122|46.097641894122|46.097641894122|46.097641894122|46.097641894122|45.416268822109|45.195016314675|45.195016314675||45.195016314675|44.621129806494|43.30708695303|42.894354009796|42.894354009796|42.894354009796|42.894354009796|42.894354009796|42.894354009796|42.894354009796|42.894354009796|42.484837797139|41.970929970183|41.667137645692|41.667137645692|41.426263516711|41.049182778781|40.827981823225|-44.585458867058|-44.585458867058|-44.585458867058|-44.585458867058|-44.585458867058|-44.585458867058|-44.585458867058|-44.585458867058|-44.585458867058|-44.585458867058|-44.585458867058|-44.750088151694|-44.750088151694|-44.750088151694|-44.750088151694|-45.418984766802|42.530034067389|42.530034067389|42.530034067389|42.530034067389|42.530034067389|42.530034067389|42.530034067389|42.530034067389|42.530034067389|42.530034067389|42.530034067389|42.530034067389|42.530034067389|42.530034067389|42.530034067389|42.530034067389|42.530034067389|42.530034067389|42.530034067389|42.530034067389|42.530034067389|42.530034067389|42.530034067389|42.530034067389|42.530034067389|42.530034067389|42.283531401216|42.283531401216||42.283531401216|41.638367782763|41.602630547607|41.594866359592|41.503185471296|40.539095569982|40.13211010911|40.13211010911|40.13211010911|40.13211010911|40.13211010911|40.13211010911|40.13211010911|40.13211010911|40.13211010911|40.13211010911|40.13211010911|40.13211010911|40.13211010911|40.13211010911|40.13211010911|40.13211010911|40.13211010911|40.13211010911|40.13211010911|39.951053311655|39.951053311655|39.951053311655|39.951053311655|39.951053311655|39.951053311655|39.951053311655|39.951053311655|39.951053311655|39.951053311655|39.951053311655|39.951053311655|39.466726385034|39.347475354845|39.212449304456||38.909921902412|38.489341596755|37.88659278409|-41.719615827066|-41.719615827066|-41.719615827066|-41.719615827066|-41.719615827066|-41.719615827066|-41.719615827066||-41.719615827066|-41.719615827066|-41.719615827066|38.889573338024|38.889573338024|38.889573338024|38.732303039224|38.190059653025|38.060546589704|38.060546589704|38.060546589704|38.060546589704|38.060546589704|38.060546589704|38.060546589704|38.060546589704|38.060546589704||38.060546589704|38.060546589704|38.060546589704|38.060546589704|38.037249978202|38.037249978202|37.745277227977|37.64114317852|37.626272148089|37.600857357401|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634||-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-40.788671792634|-41.289730616286|-42.678088475018|-42.979264260166|-43.456961314803|-43.55703132447|-43.55703132447|-43.55703132447|-43.55703132447|-43.55703132447|-43.55703132447|-43.727194114304|-43.727194114304|-43.727194114304|-43.727194114304|-43.727194114304|-43.727194114304|-43.727194114304|-43.727194114304|-44.236326954736|41.325483654119|41.325483654119
02555|20830|/equities/ltc-properties-inc|R2000VALUE|36.996509697747|36.996509697747|36.996509697747|36.996509697747||36.738720332046|36.738720332046|35.71857813824|35.21258713392|-37.85698865143|-37.85698865143|-37.85698865143|-37.85698865143|-37.85698865143|-37.85698865143|-37.85698865143|-37.85698865143|-37.85698865143|35.73313036126|35.73313036126|35.73313036126|35.73313036126|35.73313036126|35.261812529764||34.757012192631|34.475014174673|34.078420350528|34.078420350528|34.078420350528|34.078420350528|34.078420350528|33.999684543054|-35.497560236469|-35.497560236469|-35.497560236469||-35.497560236469|-35.497560236469|-35.497560236469|-35.497560236469||-35.497560236469|-35.497560236469|-35.622977492561|-35.808030072572|-36.12059035977|-36.188432859936|-36.44517960377|-36.44517960377|-36.44517960377|-36.50659036446|-36.783156392843|34.852954177657|34.852954177657|34.852954177657|34.852954177657|34.852954177657|34.852954177657|34.852954177657|34.852954177657||34.852954177657|34.483131867677|34.483131867677|34.483131867677|34.483131867677|34.483131867677|34.483131867677|34.410148494807|34.329880521371|34.329880521371|34.329880521371|34.329880521371|34.015350377447|-36.089057221264|-36.089057221264|-36.089057221264|-36.089057221264|-36.089057221264|-36.089057221264|-36.089057221264|-36.089057221264|-36.089057221264|-36.089057221264|-36.089057221264|-36.089057221264|-36.089057221264|-36.089057221264|-36.089057221264|-36.089057221264|-36.089057221264|-36.089057221264|-36.089057221264|-36.089057221264|-36.220842430162|-36.384266823715|-36.563516160058|-36.671149911932|-37.523665841478|35.40179201161|35.40179201161|35.40179201161|35.093306193505|35.093306193505|35.093306193505|35.093306193505|35.093306193505|35.093306193505|35.093306193505|35.093306193505|35.093306193505|35.093306193505|35.093306193505|35.093306193505|35.093306193505|35.093306193505|35.093306193505|35.093306193505|35.093306193505|35.093306193505|35.093306193505|35.093306193505|35.093306193505||35.093306193505|35.093306193505|35.093306193505|35.093306193505|35.093306193505|35.093306193505|34.514603334173|34.343849506096|34.058165168449|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021||34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021||34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021|34.03329385021||34.03329385021|34.03329385021|34.03329385021|34.03329385021|33.851714168419|33.781323197321|33.781323197321|33.781323197321|33.781323197321|33.781323197321|33.781323197321|33.781323197321|33.781323197321|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823||-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.198466348823|-36.401072237421|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|34.074398906844|33.818421324647|33.818421324647
02556|21218|/equities/aar-corp|R2000VALUE|105.46546309533|104.15134539143|103.48884063073|103.48884063073||103.48884063073|103.48884063073|103.09459207115|103.09459207115|103.09459207115|99.37032718192|97.526538204079|97.526538204079|97.526538204079|96.02020570383|96.02020570383|96.02020570383|96.02020570383|96.02020570383|96.02020570383|96.02020570383|96.02020570383|96.02020570383|96.02020570383||96.02020570383|93.62328340329|89.970875229187|89.560417667304|88.603793796869|87.106716245382|85.265240662593|84.4502696917|80.886207148493|79.892202956875|78.146888700784||78.146888700784|78.146888700784|78.146888700784|78.146888700784||78.003894770213|77.267862916068|76.487347311527|-85.759161361099|-85.759161361099|-85.759161361099|-85.759161361099|-85.759161361099|-85.759161361099|-85.759161361099|-85.759161361099|-85.759161361099|-85.759161361099|-85.759161361099|-85.759161361099|-85.759161361099|-85.759161361099|-85.759161361099|-85.759161361099||-85.759161361099|-85.759161361099|-85.759161361099|-85.759161361099|-86.195509431834|-86.195509431834|-86.573788640759|-88.539545123896|-88.539545123896|-88.539545123896|-88.539545123896|-88.539545123896|-88.539545123896|-88.539545123896|-88.539545123896|-88.539545123896|-88.539545123896|-88.539545123896|-88.539545123896|-88.539545123896|-88.539545123896|-88.539545123896|-88.539545123896|-88.539545123896|-88.539545123896|-88.539545123896|-88.539545123896|-88.539545123896|-88.539545123896|-88.539545123896|-88.539545123896|-88.539545123896|-88.539545123896|-88.539545123896|79.739612062294|79.739612062294|79.739612062294|79.739612062294|79.739612062294|79.739612062294|79.739612062294|79.739612062294|78.399845396499|76.715657431793|72.882956618415|71.554207129668|71.554207129668|70.51624159834|70.377766300678|70.377766300678|70.377766300678|70.377766300678|70.377766300678|70.377766300678|70.377766300678|70.377766300678|70.377766300678|70.377766300678|70.377766300678|70.377766300678|70.14023811625|70.14023811625||70.14023811625|70.14023811625|70.14023811625|70.004426237399|70.004426237399|70.004426237399|70.004426237399|70.004426237399|70.004426237399|70.004426237399|70.004426237399|70.004426237399|70.004426237399|-78.559668467475|-78.559668467475|-78.559668467475|-78.559668467475|-78.559668467475|-80.023669661417|-80.023669661417|-80.023669661417|-82.026854874177|75.479603127105|75.479603127105|75.479603127105|75.479603127105|75.479603127105|75.479603127105|75.479603127105|75.479603127105|75.479603127105|74.966558168843|69.832853964168|69.832853964168|69.832853964168|69.832853964168|68.66624268249|67.630418233908|66.825571928872|66.825571928872||66.825571928872|65.106192812272|64.777991437193|64.536657915376|64.484615124886|63.724633173294|63.724633173294|63.724633173294|63.724633173294|63.724633173294||63.724633173294|63.724633173294|63.724633173294|63.5598671747|63.517021266702|63.44674226099|62.877212962108|62.610519895506|61.756132030434|60.844311502186|60.29090200818|58.372387848037|57.622704261205|57.622704261205|57.622704261205|57.622704261205|57.366918748731||57.366918748731|57.366918748731|57.366918748731|57.366918748731|57.252428589184|57.252428589184|56.560475201429|55.978305652209|55.798777503512|55.654442384002|53.593270171746|53.287388551085|53.058077004054|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326||-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-58.97838228326|-59.757924589636|-63.172692971231|-63.227768774388|-63.227768774388|-64.008633370265|-68.977647299087|65.001915337966|65.001915337966|64.924345628339|64.065386286398|63.014026230524|63.014026230524|62.719689838619|62.719689838619|62.217435510657|61.294368805379|-67.150866614777|-67.150866614777|-67.150866614777|-67.150866614777|-67.150866614777|-67.150866614777
02557|21067|/equities/griffon-corp|R2000VALUE|86.927175096078|86.927175096078|86.927175096078|86.927175096078||86.927175096078|86.927175096078|86.927175096078|86.927175096078|86.927175096078|83.67352671469|78.979662084798|78.979662084798|78.979662084798|78.979662084798|78.979662084798|78.979662084798|78.979662084798|78.979662084798|78.979662084798|78.979662084798|78.979662084798|78.979662084798|78.979662084798||78.979662084798|78.979662084798|77.369072543493|76.402576670504|75.0367701158|73.200735156743|72.267307020687|72.267307020687|72.267307020687|72.267307020687|72.267307020687||72.267307020687|72.267307020687|72.267307020687|72.267307020687||72.267307020687|72.267307020687|72.267307020687|72.267307020687|72.267307020687|71.362007275183|71.023062113213|70.921182397656|70.597092261638|69.376132769414|68.385703823112|67.427380168746|67.427380168746|67.427380168746|67.427380168746|67.427380168746|67.408024938113|67.408024938113|67.408024938113||67.049474459232|65.140807819963|63.54367203249|62.171907472759|-72.007800718191|-72.007800718191|-72.007800718191|-74.078389958146|-75.734042516022|-77.240601608786|-77.269510048447|-77.269510048447|-77.460443530331|-77.460443530331|-78.069472456254|-78.846017572921|-79.36279339308|-79.36279339308|-79.36279339308|-79.36279339308|-79.36279339308|-79.36279339308|-79.36279339308|-79.36279339308|-79.36279339308|-79.36279339308|-79.36279339308|-79.36279339308|-79.36279339308|-79.36279339308|-79.36279339308|-79.36279339308|-79.36279339308|-80.026713524863|-80.650794668887|-80.650794668887|-80.650794668887|-80.650794668887|-80.650794668887|-80.650794668887|-80.650794668887|-80.650794668887|-80.686158573069|-80.70850818625|-81.157235760058|74.832802951591|74.832802951591|74.832802951591|74.832802951591|74.832802951591|74.832802951591|74.832802951591|74.832802951591|74.832802951591|74.832802951591|74.832802951591|74.832802951591|74.832802951591|74.832802951591|72.387840681889|-78.464351715518|-78.464351715518||-78.464351715518|-78.464351715518|-78.464351715518|-78.464351715518|-78.464351715518|-78.464351715518|-78.464351715518|-78.464351715518|-78.464351715518|-78.464351715518|-78.464351715518|-78.464351715518|-78.464351715518|-78.464351715518|-78.464351715518|-78.464351715518|-79.540671098975|-81.582355433865|77.712452363555|77.712452363555|77.712452363555|77.712452363555|77.712452363555|77.712452363555|77.712452363555|76.808004643723|76.251303445906|76.251303445906|74.636448290184|73.72625040132|73.72625040132|73.72625040132|73.72625040132|73.72625040132|73.72625040132|73.72625040132|73.72625040132|72.434248055199|72.434248055199|72.434248055199||72.434248055199|71.049163912379|68.850741172988|68.214505438401|68.214505438401|-72.598997043685|-72.598997043685|-72.598997043685|-72.598997043685|-72.598997043685||-72.598997043685|-72.733884942881|-73.062130043815|-73.062130043815|-73.062130043815|-73.062130043815|-73.062130043815|-73.062130043815|-73.062130043815|-73.062130043815|-73.062130043815|-73.062130043815|-73.062130043815|-73.062130043815|-73.062130043815|-73.062130043815|-73.062130043815||-73.062130043815|-74.162904180764|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.07942583047|-75.179910893082||-75.179910893082|-75.179910893082|-75.179910893082|-75.179910893082|-75.179910893082|-75.179910893082|-75.179910893082|-75.179910893082|-75.179910893082|-75.179910893082|68.736425365474|68.736425365474|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338|-74.801371488338
02558|20180|/equities/government-properties-income-trust|R2000VALUE|-0.020598346922343|-0.020598346922343|-0.020598346922343|-0.020598346922343||-0.020598346922343|-0.020598346922343|-0.020598346922343|-0.020598346922343|-0.020598346922343|-0.020598346922343|-0.020598346922343|-0.020598346922343|-0.020598346922343|-0.020598346922343|-0.020598346922343|-0.020598346922343|-0.020598346922343|-0.020598346922343|-0.02238705189876|-0.02249635996292|-0.02249635996292|-0.022718177570182|-0.02296464157825||-0.023030674995309|-0.023030674995309|-0.023030674995309|-0.023030674995309|-0.023030674995309|-0.023030674995309|-0.023030674995309|-0.023030674995309|-0.023030674995309|-0.023030674995309|-0.023030674995309||-0.023030674995309|-0.023030674995309|-0.023030674995309|-0.023030674995309||-0.023030674995309|-0.023030674995309|-0.023700750409533|-0.024025180220751|-0.024025180220751|-0.024025180220751|-0.024025180220751|-0.024025180220751|-0.025971827536637|-0.025971827536637|-0.027918697098685|-0.028504107919879|-0.029410120388892|-0.031511245099235|-0.032540271668557|-0.034322522792604|-0.03550280343701|-0.037092004405512|-0.038157782637605||-0.040314204193134|-0.042043560332974|-0.044215066730334|-0.046033407250325|-0.048770453331682|-0.052472726667163|-0.053380807180638|-0.057934230988979|-0.057982478760743|-0.06020275441785|-0.064058616021069|-0.068887351711362|-0.070232255041796|-0.070232255041796|-0.075398061250864|-0.082000075550359|-0.082000075550359|-0.09383341793135|-0.1078149073258|-0.11684989954697|-0.12373877696877|-0.12903197552799|-0.13892441693875|-0.13947157400551|-0.14841285975942|-0.15875317667833|-0.16901464128285|-0.18164960068729|-0.19792955738269|-0.21878617439791|-0.23309574851973|-0.2447991658646|-0.26878907435174|-0.29149341145086|-0.31229268148462|-0.34967520278272|-0.40166689418617|-0.4813854350852|-0.51888382343309|-0.56714868609393|-0.58431520052845|-0.65543911399769|-0.68487974013718|-0.68487974013718|-0.68487974013718|-0.68487974013718|-0.73421080968812|-0.76476812320766|-0.85204082988438|-0.85204082988438|-1.1098953845627|0.58591069087647|0.55113414046127|0.3846101343296|0.21230015320491|-0.25727508857009|-0.25727508857009|-0.25727508857009|-0.25727508857009|-0.25727508857009|-0.25727508857009|-0.26402787002321||-0.26746774854111|-0.26746774854111|-0.26993083061827|-0.27129700837131|-0.27129700837131|-0.27129700837131|-0.27129700837131|-0.27129700837131|-0.28300778879717|-0.29092532411765|-0.29490035872272|-0.29713373162803|-0.30154596150728|-0.30154596150728|-0.30217884349394|-0.30352327111165|-0.30352327111165|-0.30599002048245|-0.30599002048245|-0.30599002048245|-0.3121333506358|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.23536056776429|0.2126061855597|0.20214523232949||0.20214523232949|0.20214523232949|0.20214523232949|0.20214523232949|0.20214523232949|0.20214523232949|0.20214523232949|0.20214523232949|0.20214523232949|0.20214523232949||0.18027803392292|-0.25263019104545|-0.25263019104545|-0.25263019104545|-0.25263019104545|-0.25263019104545|-0.25263019104545|-0.25358732347957|-0.26029363696931|-0.26029363696931|-0.26029363696931|-0.26029363696931|-0.27105403912463|-0.2759878349191|-0.2759878349191|-0.2759878349191|-0.27777537089652||-0.28021752732208|-0.28021752732208|-0.28021752732208|-0.30019169932395|-0.31470188455217|-0.33125209677477|-0.3487689944137|-0.36846555709053|-0.37180061970458|-0.37180061970458|-0.37180061970458|-0.38814014234262|-0.40524460914088|-0.42474399443415|-0.44464889760312|-0.46216542848279|-0.48626692567575|-0.48626692567575|-0.48626692567575|-0.48626692567575|-0.48626692567575|-0.48626692567575|-0.48626692567575|-0.48815165266183|-0.49770828866061||-0.49993536456781|-0.49993536456781|-0.49993536456781|-0.49993536456781|-0.53025873319261|-0.54284860542475|-0.54528733150891|-0.55238592245767|-0.56258435623061|-0.5770932278833|-0.60172668836749|-0.63054631476309|-0.66660701538353|-0.69094111251864|-0.73136791673008|-0.75088104039103|-0.7747972255213|-0.7747972255213|-0.7747972255213|-0.7747972255213|-0.84728580109091|-0.91590645237997|-0.95554604049341|-1.0148081146734|-1.0148081146734|-1.0148081146734|-1.0148081146734|-1.0148081146734|-1.0162367514812|-1.0162367514812|-1.0162367514812
02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE|24.684899842646|24.684899842646|23.720707209529|23.720707209529||23.720707209529|23.720707209529|23.720707209529|22.967451077503|22.889390819384|22.722822902892|22.722822902892|22.722822902892|22.722822902892|22.722822902892|22.722822902892|22.722822902892|21.831469904818|21.327521628183|21.258606038027|21.258606038027|20.920117892086|20.642354582481|-23.020577381369||-23.020577381369|-23.020577381369|-23.020577381369|-23.020577381369|-23.020577381369|-23.020577381369|-23.020577381369|-23.020577381369|-23.268541387184|-23.428401083099|-23.428401083099||-23.428401083099|-23.580487602024|-23.580487602024|-23.580487602024||-23.996064999665|-24.424094468317|-24.660518671212|-24.660518671212|-24.707342467269|-24.707342467269|-24.707342467269|22.588630593537|22.588630593537|22.588630593537|22.588630593537|22.588630593537|22.588630593537|22.588630593537|21.858477076688|20.96941996592|-23.310983459755|-23.310983459755|-23.310983459755||-23.310983459755|-23.310983459755|-23.310983459755|-23.310983459755|-23.310983459755|-23.310983459755|-23.310983459755|-23.310983459755|-23.310983459755|-23.310983459755|-23.310983459755|-23.310983459755|-23.310983459755|-23.310983459755|-23.310983459755|-23.643038105748|-23.971153391492|-24.171643248817|-24.171643248817|-24.171643248817|-24.274364767277|-24.274364767277|-24.342191307894|-24.342191307894|-24.342191307894|-24.342191307894|-24.342191307894|-24.394519809283|-24.394519809283|-24.533077349704|-25.345086643477|-25.687318560569|-25.837576386099|-25.950362731754|-27.274291835161|-27.430516580424|-27.430516580424|-27.430516580424|-27.430516580424|-27.430516580424|24.642605776271|24.642605776271|24.642605776271|24.642605776271|24.231179501639|24.231179501639|23.808781389798|23.808781389798|23.808781389798|23.808781389798|23.808781389798|23.808781389798|23.808781389798|23.808781389798|23.808781389798|23.808781389798|23.808781389798|23.808781389798|23.808781389798|23.808781389798|23.808781389798|23.808781389798||23.682534699534|23.103649886554|-26.01776600047|-26.01776600047|-26.01776600047|-26.01776600047|-26.01776600047|-26.01776600047|-26.660850102858|-26.878999665|-27.753055946273|-27.790617404428|-28.10375720348|-28.10375720348|-28.10375720348|-28.603152077353|-28.763296356635|-28.763296356635|-28.763296356635|-28.763296356635|-30.095351810203|-30.095351810203|-30.095351810203|-30.095351810203|-30.095351810203|-30.095351810203|-30.095351810203|-30.095351810203|-30.095351810203|-30.244279988326|-30.590870778401|-30.590870778401|-30.785133380182|-31.581102946074|-31.581102946074|-31.581102946074|-31.581102946074|-31.581102946074|-31.581102946074|-31.581102946074||-31.581102946074|-31.581102946074|-31.581102946074|-31.581102946074|28.565975071276|28.565975071276|28.565975071276|28.565975071276|28.565975071276|28.565975071276||28.565975071276|28.565975071276|28.565975071276|28.565975071276|27.615397225296|27.615397225296|27.305536016794|26.240817636221|25.591896450553|25.591896450553|25.591896450553|25.591896450553|25.591896450553|25.591896450553|25.591896450553|25.591896450553|25.591896450553||25.591896450553|25.591896450553|25.591896450553|25.591896450553|25.591896450553|25.591896450553|25.591896450553|25.591896450553|25.169051713451|24.663389915343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343||-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-27.437828775343|-28.098420509692|-28.368806822428|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925|-31.075125897925
02560|15475|/equities/astec-industries|R2000VALUE|53.010821643683|53.010821643683|53.010821643683|53.010821643683||53.010821643683|53.010821643683|52.504247576233|52.160460467982|52.160460467982|51.296066067668|49.515352432433|49.318446680907|46.79244120585|45.688518230501|45.688518230501|45.688518230501|45.688518230501|45.688518230501|45.688518230501|45.688518230501|45.688518230501|44.719241627999|44.719241627999||44.719241627999|44.719241627999|43.81854592938|43.81854592938|43.238130374957|42.682232322747|42.43274045096|42.43274045096|42.43274045096|42.297418704611|42.297418704611||42.297418704611|42.297418704611|42.297418704611|42.297418704611||42.297418704611|42.297418704611|42.297418704611|42.297418704611|42.297418704611|42.119861762442|42.119861762442|42.115044665246|42.055048280191|41.775611565325|41.535427098355|41.535427098355|41.535427098355|41.535427098355|41.535427098355|-45.883410950683|-45.883410950683|-45.883410950683|-45.883410950683||-45.883410950683|-45.883410950683|-45.883410950683|-45.883410950683|-45.883410950683|-45.883410950683|-46.7043445598|-48.004549663477|-48.433942230998|-49.213547821904|-49.422668873602|-49.422668873602|-49.422668873602|-49.422668873602|-49.422668873602|-49.422668873602|-49.422668873602|-49.422668873602|-49.422668873602|-49.422668873602|-49.422668873602|-49.422668873602|-49.422668873602|-49.422668873602|-49.422668873602|-49.422668873602|-49.422668873602|-49.422668873602|-49.422668873602|-49.422668873602|-49.422668873602|-49.422668873602|-49.422668873602|-49.958664191359|45.899080547498|45.899080547498|45.899080547498|45.899080547498|45.899080547498|44.584254883844|44.365500378411|44.365500378411|44.238147569039|44.238147569039|44.238147569039|44.238147569039|44.238147569039|43.850675895306|43.850675895306|43.49352977286|43.129913564385|43.129913564385|43.129913564385|43.101958305311|43.101958305311|43.101958305311|43.101958305311|43.101958305311|43.101958305311|42.807447651358|42.807447651358|42.807447651358||42.807447651358|42.807447651358|42.147995661068|41.665273982472|41.319521937312|40.408911544602|40.408911544602|40.408911544602|40.408911544602|39.811012513682|39.745571197453|39.501467454636|39.23607522934|37.41508401201|37.012313135971|37.00034953103|36.9817892684|-42.157113954559|-42.157113954559|-42.157113954559|-42.157113954559|-42.427225615552|-42.427225615552|-42.427225615552|-42.427225615552|-42.427225615552|-42.427225615552|-42.427225615552|-42.427225615552|-42.427225615552|-42.969105764146|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752||38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752||38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752||38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.539712877752|38.481696203552|38.170985834689|38.115542139048|37.460044769705|34.908106172814|34.112339590141|33.672455277865|33.672455277865|33.672455277865|33.672455277865|33.672455277865|33.672455277865|33.672455277865|31.003839985999|30.813712985949|30.282978114321|-35.126179077185|-35.126179077185|-35.126179077185||-35.126179077185|-35.126179077185|-35.126179077185|-35.126179077185|-35.126179077185|-35.126179077185|-35.126179077185|-35.126179077185|-35.126179077185|-35.126179077185|-37.568471327928|33.542764144115|33.542764144115|33.542764144115|33.542764144115|33.542764144115|33.542764144115|33.240573093817|33.092470929838|33.092470929838|33.092470929838|33.092470929838|33.092470929838|33.092470929838|32.260524323491|31.993485572048|31.993485572048|31.781095639542|31.777328640968|31.535366012819|31.533863370381
02561|16073|/equities/first-defiance|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02562|17481|/equities/veeco-instruments|R2000VALUE|28.604775254078|28.604775254078|28.604775254078|28.604775254078||-33.668601377581|-33.668601377581|-33.668601377581|-33.668601377581|-33.668601377581|-33.668601377581|-33.668601377581|-35.111223388352|-35.376914422421|30.823636633136|30.823636633136|30.823636633136|30.823636633136|30.823636633136|30.823636633136|30.823636633136|30.823636633136|30.823636633136|30.823636633136||30.823636633136|30.823636633136|30.130094488435|30.130094488435|29.605014756844|29.307688729652|29.307688729652|29.307688729652|28.781763413094|-31.522590455828|-31.522590455828||-31.522590455828|-32.1520664778|-32.1520664778|-32.368130852409||-32.858477991629|-32.979142950429|-33.250990971872|-33.367162502417|-33.610053507645|29.13532736341|29.13532736341|29.13532736341|29.13532736341|29.13532736341|29.13532736341|29.0099730732|29.0099730732|28.543859190626|27.793455118254|26.509394109597|-31.101272532922|-31.101272532922|-31.101272532922||-31.101272532922|-31.101272532922|-31.101272532922|-31.101272532922|-31.101272532922|-31.349747496161|-31.677497048415|-31.962043047555|-31.962043047555|-31.962043047555|-31.962043047555|-31.962043047555|-31.962043047555|-31.962043047555|-31.962043047555|-31.962043047555|-31.962043047555|-31.962043047555|-31.962043047555|-31.987359027571|-31.987359027571|-31.987359027571|-31.987359027571|-31.987359027571|-31.987359027571|-31.987359027571|-31.987359027571|-31.987359027571|-31.987359027571|-31.987359027571|-31.987359027571|-31.987359027571|-32.202620696697|-32.889299710231|-33.405888486391|-33.649598784453|-34.484277084146|29.975323427479|29.975323427479|29.975323427479|28.075358431384|27.996510126905|27.775566316|27.349789885105|27.349789885105|27.349789885105|27.349789885105|26.643100715811|25.998999570404|25.745000069444|24.65250078076|24.292222509052|23.553858237427|23.25957761596|23.25957761596|22.630967563705|22.630967563705|22.630967563705|22.630967563705|22.630967563705|22.630967563705|22.630967563705||22.630967563705|22.630967563705|22.630967563705|22.630967563705|22.630967563705|22.058851924556|21.898916420118|21.898916420118|21.898916420118|21.898916420118|21.898916420118|21.898916420118|21.898916420118|21.408796081693|20.943384976024|20.041538073878|19.708899161531|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683||-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-21.778523660683|-22.075026539722||19.729960172078|19.729960172078|19.729960172078|19.729960172078|19.729960172078|19.729960172078|19.664123341663|19.216803759583|18.648670534566|18.566518225101|18.566518225101|18.566518225101|18.566518225101|18.566518225101|18.566518225101|18.566518225101|18.566518225101||18.566518225101|18.566518225101|18.566518225101|18.566518225101|18.566518225101|18.566518225101|18.566518225101|18.49955390761|18.243948023294|17.591848630347|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789||-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-20.78855301789|-21.768997053874|-22.149754661281|-22.149754661281|-22.149754661281|-22.735727886314|-23.254141811921|-23.344524330519|-23.344524330519|-23.344524330519|-23.344524330519|-23.344524330519|-23.344524330519|-23.344524330519|-23.344524330519|-23.344524330519|-23.344524330519|-23.344524330519|-23.344524330519|-23.344524330519|-23.629261516522|-23.629261516522
02563|39252|/equities/brookdale-senior-living|R2000VALUE|-16.891810247519|14.90611038273|14.90611038273|14.90611038273||14.785321672089|14.785321672089|14.728134746162|14.464316706754|14.350908337806|13.987796309406|13.987796309406|13.987796309406|13.987796309406|13.877501437857|13.207801975359|12.522002394055|11.838613544409|11.777392659296|11.777392659296|11.692658620532|11.536842723086|11.203714259681|11.001904417206||10.654060868344|10.49207398254|10.49207398254|10.49207398254|10.49207398254|10.49207398254|10.49207398254|10.49207398254|10.49207398254|10.073110989414|10.073110989414||10.073110989414|10.073110989414|10.073110989414|10.073110989414||10.073110989414|10.073110989414|10.072581922254|10.072581922254|10.072581922254|10.072581922254|10.072581922254|10.072581922254|10.072581922254|10.072581922254|10.072581922254|10.072581922254|10.072581922254|10.072581922254|10.072581922254|10.072581922254|10.072581922254|10.072581922254|10.072581922254||10.072581922254|10.052312810378|9.7722919861|9.4750468377185|9.441996641061|9.42591393422|9.42591393422|9.42591393422|9.1435155651184|9.1189067387153|9.0926736221898|8.8201930640128|8.5963255694604|8.5129817731364|8.5129817731364|8.5129817731364|8.5129817731364|8.5129817731364|8.5129817731364|8.3294236667932|8.2246378271647|8.1020835526279|8.1020835526279|8.0839818989228|7.9138693318313|7.8667951964472|7.8667951964472|7.8667951964472|7.8098844502323|7.8098844502323|7.8098844502323|7.8098844502323|7.7507419534916|7.7507419534916|7.7507419534916|7.7507419534916|7.7507419534916|7.7507419534916|7.7507419534916|7.7507419534916|7.7507419534916|7.6536492029163|7.6536492029163|7.6536492029163|7.6536492029163|7.6063046101434|7.5235601137858|7.2147891467127|7.2082681606632|7.2082681606632|-7.9166791338408|-7.9166791338408|-7.9166791338408|-7.9166791338408|-7.9166791338408|-7.9166791338408|-7.9166791338408|-7.9166791338408|-7.9166791338408|-7.9166791338408|-7.9166791338408|-7.9166791338408||-7.9166791338408|-7.9166791338408|-7.9166791338408|-7.9166791338408|-7.9166791338408|-7.9166791338408|-7.9166791338408|-7.9166791338408|-7.9509440612048|-7.9509440612048|-7.9509440612048|-7.9509440612048|-7.9509440612048|-7.9509440612048|-7.9509440612048|-7.9509440612048|-8.1143825000359|7.1967972709257|7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.1519440928251|7.0160489920279|6.7811654015273|6.5074058289759|6.3206259464854|6.3206259464854||6.3206259464854|6.3206259464854|6.3206259464854|6.3206259464854|6.2921249895471|6.2921249895471|6.2885097678144|6.2885097678144|6.2885097678144|6.2885097678144||6.2885097678144|6.2885097678144|6.2885097678144|6.2885097678144|6.2885097678144|6.2885097678144|6.1977885228218|6.0638129541684|6.0638129541684|6.0556477861548|6.0556477861548|6.0556477861548|6.0556477861548|6.0556477861548|6.0556477861548|6.0556477861548|6.0556477861548||6.0556477861548|6.0556477861548|6.0556477861548|6.0556477861548|6.0556477861548|6.0556477861548|6.0303057835603|6.0303057835603|6.0056551913303|6.0056551913303|5.9179292633327|5.9179292633327|5.9179292633327|5.9179292633327|5.8824213560193|5.8151904008751|5.7160446800529|5.6067163058717|5.5841293145771|-6.3929414124182|-6.3929414124182|-6.3929414124182|-6.3929414124182|-6.3929414124182|-6.3929414124182||-6.3929414124182|-6.3929414124182|-6.3929414124182|-6.3929414124182|-6.3929414124182|-6.3929414124182|-6.3929414124182|-6.3929414124182|5.587028357451|5.587028357451|5.587028357451|5.587028357451|5.587028357451|5.587028357451|5.4298227613246|5.4298227613246|5.4298227613246|5.4298227613246|5.4298227613246|5.4298227613246|5.4275807876361|5.3834231980391|5.3393591121112|5.2756764574487|5.1434523761263|5.1434523761263|5.1434523761263|5.1434523761263|5.1434523761263|5.1434523761263|5.1434523761263
02564|24396|/equities/tompkins-financial-corp|R2000VALUE|77.900087319894|77.900087319894|77.900087319894|77.900087319894||77.900087319894|77.900087319894|77.900087319894|77.900087319894|77.236760840464|77.021403137896|74.964066843012|74.964066843012|74.611652113574|73.304630646327|73.304630646327|73.304630646327|73.304630646327|73.304630646327|73.304630646327|73.304630646327|73.304630646327|71.746253103259|71.227968538547||71.227968538547|70.693624596739|70.693624596739|70.693624596739|70.693624596739|70.693624596739|70.693624596739|70.693624596739|70.693624596739|70.693624596739|70.693624596739||70.693624596739|70.693624596739|70.693624596739|70.693624596739||70.693624596739|70.693624596739|70.693624596739|70.693624596739|70.693624596739|70.18630229648|69.397744620465|68.849975283527|68.849975283527|68.166638780064|68.029597203408|66.95288479822|66.373762056751|65.837325543743|65.618044820738|64.752492601631|64.752492601631|64.752492601631|64.752492601631||64.752492601631|63.456940632129|63.247248426145|63.247248426145|63.247248426145|63.247248426145|63.247248426145|63.247248426145|63.247248426145|63.247248426145|63.247248426145|62.633054061141|62.211721903294|62.211721903294|62.211721903294|61.898829341302|-67.975284068941|-67.975284068941|-67.975284068941|-67.975284068941|-67.975284068941|-67.975284068941|-67.975284068941|-67.975284068941|-67.975284068941|-67.975284068941|-67.975284068941|-67.975284068941|-67.975284068941|-67.975284068941|-67.975284068941|-67.975284068941|-67.975284068941|-68.654205818042|-68.829672622532|-69.605706491134|-69.605706491134|-69.605706491134|-69.605706491134|-69.605706491134|-69.966346411861|66.047380046308|66.047380046308|66.047380046308|66.047380046308|66.047380046308|66.047380046308|66.047380046308|66.047380046308|66.047380046308|66.047380046308|66.047380046308|66.047380046308|66.047380046308|66.047380046308|66.047380046308|66.047380046308|66.047380046308|66.047380046308|65.960981135302|65.792181325283|65.792181325283||65.792181325283|65.792181325283|65.792181325283|64.81826180918|64.53084192787|63.211490742745|61.745546676916|61.735972878131|61.735972878131|61.303867673038|61.303867673038|61.303867673038|61.303867673038|-67.502413589934|-67.502413589934|-67.502413589934|-68.079347644889|-69.091496823721|-69.154442441125|-69.293567607014|-69.293567607014|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.974774402323|62.453799028385|62.453799028385|62.026441754223||61.576880761121|60.173477301039|59.231076551124|-64.480678966908|-64.480678966908|-64.480678966908|-64.480678966908|-64.480678966908|-64.480678966908|-64.480678966908||-64.480678966908|-64.480678966908|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135||59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.883060598135|59.170625633398|59.140692757677|58.806325964476|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944||-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-63.524184819944|-65.917871286348|-67.637824990959|-67.637824990959|-67.730229036247|-68.31725112827|-68.31725112827|-68.31725112827|-68.31725112827|-68.31725112827|-68.31725112827|-68.31725112827|-68.31725112827|-68.31725112827|-68.31725112827|-68.31725112827|-68.31725112827|-68.31725112827|-68.31725112827|-69.319723467379|-70.728023480871|65.779968149592
02565|942638|/equities/enova-international-inc|R2000VALUE|-164.37020311045|-165.34127351628|-168.72807907381|-169.62422868104||-169.62422868104|-172.41025120783|-175.71127358596|152.51489356372|152.51489356372|152.51489356372|152.51489356372|152.51489356372|152.51489356372|152.51489356372|152.51489356372|152.51489356372|152.51489356372|152.51489356372|152.51489356372|152.51489356372|152.51489356372|152.51489356372|152.51489356372||152.51489356372|152.51489356372|152.51489356372|152.51489356372|152.51489356372|152.51489356372|152.51489356372|152.51489356372|152.51489356372|152.51489356372|152.51489356372||152.51489356372|152.51489356372|152.51489356372|152.51489356372|151.6532078144|150.24429231013|150.24429231013|150.24429231013|150.24429231013|150.24429231013|147.05005910189|147.05005910189|147.05005910189|146.16062373354|136.31430370757|128.1886631907|126.69190607479|124.84390374676|124.84390374676|124.06934400682|121.66482762368|118.78481874501|118.45947720135|118.45947720135||117.45691338209|116.00049745127|116.00049745127|116.00049745127|116.00049745127|116.00049745127|116.00049745127|116.00049745127|116.00049745127|116.00049745127|115.80943935762|113.20438372702|112.21208855411|112.1628320102|112.1628320102|112.01617573412|109.10396781448|109.10396781448|109.10396781448|109.10396781448|109.10396781448|109.10396781448|109.10396781448|107.69552120106|-116.14832026257|-116.14832026257|-116.14832026257|-116.14832026257|-116.14832026257|-116.14832026257|-116.14832026257|-116.14832026257|-116.14832026257|-117.14591203017|-118.24657212675|-119.8445214318|-121.23614173981|-124.03502078689|-124.84286814163|-124.84286814163|-125.99818473867|-130.32822859079|116.08579474371|116.08579474371|116.08579474371|116.08579474371|116.08579474371|115.64971236036|114.68301856568|114.20447166816|113.96872465761|113.79854112798|113.79854112798|113.79854112798|113.79854112798|113.79854112798|113.79854112798|113.79854112798|113.79854112798|113.79854112798|113.79854112798|113.79854112798||113.79854112798|113.79854112798|110.56226885245|107.70171358769|106.11953271964|102.60041039894|-111.76652110479|-111.76652110479|-111.76652110479|-111.76652110479|-111.76652110479|-111.76652110479|-111.76652110479|-111.76652110479|-111.76652110479|-111.76652110479|-111.76652110479|-111.76652110479|-111.76652110479|-111.76652110479|-111.83724512945|-115.12332741298|-115.34036696264|-115.85230022974|-115.85230022974|-118.38311340089|108.7375486379|108.7375486379|108.7375486379|108.7375486379|108.7375486379|108.7375486379|108.7375486379|108.7375486379|108.7375486379|108.7375486379|108.7375486379|108.7375486379|108.7375486379|108.00160612946||108.00160612946|105.7045628747|104.30173590014|103.10331834499|101.01376844715|97.968076137156|96.426211254962|94.974108476515|91.651773770497|-98.85822479499||-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499|-98.85822479499||-98.85822479499|-100.06969613248|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604||-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|-100.85136457604|92.114406416385|92.114406416385|92.114406416385|92.114406416385|92.114406416385|92.114406416385|92.114406416385|92.114406416385|90.645406322975|-99.917744373325|-99.917744373325|-99.917744373325|-99.917744373325|-99.917744373325|-99.917744373325|-99.917744373325|-99.917744373325|-99.917744373325|-99.917744373325|-102.02121726566|-104.99051742083
02566|20893|/equities/proassurance-corp|R2000VALUE|24.169096738376|24.169096738376|24.169096738376|24.169096738376||24.169096738376|24.169096738376|24.169096738376|24.169096738376|24.169096738376|24.169096738376|24.169096738376|24.169096738376|24.169096738376|24.169096738376|24.008524609173|24.008524609173|24.008524609173|24.008524609173|24.008524609173|24.008524609173|24.008524609173|24.008524609173|24.008524609173||24.008524609173|24.008524609173|24.008524609173|24.008524609173|24.008524609173|24.008524609173|24.008524609173|24.008524609173|24.008524609173|24.008524609173|24.008524609173||24.008524609173|24.008524609173|24.008524609173|24.008524609173||24.008524609173|24.008524609173|24.008524609173|24.008524609173|24.008524609173|24.008524609173|24.008524609173|24.008524609173|24.008524609173|23.85195619544|-24.134040660664|-24.134040660664|-24.134040660664|-24.134040660664|-24.156156772822|-24.198543083516|-24.198543083516|-24.198543083516|-24.198543083516||-24.198543083516|-24.198543083516|-24.198543083516|-24.198543083516|-24.198543083516|-24.198543083516|-24.198543083516|-24.198543083516|-24.198543083516|-24.198543083516|-24.198543083516|-24.198543083516|-24.198543083516|-24.198543083516|-24.198543083516|-24.198543083516|-24.198543083516|-24.198543083516|-24.206159180896|-24.229204881817|-24.229204881817|-24.229204881817|-24.229204881817|-24.229204881817|-24.229204881817|-24.229204881817|-24.229204881817|-24.229204881817|-24.229204881817|-24.229204881817|-24.229204881817|-24.229204881817|-24.229204881817|-24.252173040344|23.901524645145|23.901524645145|23.901524645145|23.901524645145|23.83113988909|-24.053489503895|-24.053489503895|-24.053489503895|-24.053489503895|-24.053489503895|-24.053489503895|-24.053489503895|-24.053489503895|-24.053489503895|-24.053489503895|-24.053489503895|-24.053489503895|-24.053489503895|-24.053489503895|-24.053489503895|-24.053489503895|-24.053489503895|-24.053489503895|23.721400884774|23.721400884774|23.721400884774|23.721400884774|23.721400884774||23.721400884774|23.721400884774|23.721400884774|23.721400884774|23.721400884774|23.721400884774|23.721400884774|23.721400884774|23.721400884774|23.721400884774|23.721400884774|23.721400884774|23.721400884774|23.688501309451|23.617778936025|23.603865587045|23.583796248755|23.553106557353|23.504255565641|23.504255565641|23.504255565641|23.504255565641|23.504255565641|23.504255565641|23.504255565641|23.504255565641|23.504255565641|23.504255565641|23.504255565641|23.504255565641|23.471673440342|23.471673440342|23.409640385951|23.409640385951|23.409640385951|23.377378969552|23.311809783911|23.256732999986|23.214146574014|23.145163279632||22.800736778157|-23.136991550431|-23.136991550431|-23.16165770635|-23.177953816619|-23.20419384101|-23.20419384101|-23.20419384101|-23.20419384101|-23.20419384101||-23.20419384101|-23.20419384101|-23.20419384101|22.839192878776|22.839192878776|22.839192878776|22.839192878776|22.839192878776|22.839192878776|22.839192878776|22.839192878776|22.832090768761|22.832090768761|22.809267796351|22.795296763131|22.777334939375|22.777334939375||22.777334939375|22.777334939375|22.777334939375|22.777334939375|22.772038630793|22.682542884956|22.585603701417|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121||22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.573704091121|22.537726657709|22.459140107721|22.420156052477|22.349618014104|22.250131775281|22.042923796333|21.958804302919|21.789781444059|21.697536222125|14.425325267454|14.425325267454|14.425325267454|14.425325267454|14.425325267454|14.425325267454|14.425325267454|14.425325267454|14.425325267454|14.425325267454
02567|15705|/equities/city-holding-comp|R2000VALUE|120.2571356845|120.2571356845|120.2571356845|120.2571356845||120.2571356845|120.2571356845|120.2571356845|120.2571356845|120.2571356845|120.2187583791|119.41445200828|119.27661474973|118.79238246332|118.79238246332|118.79238246332|118.79238246332|118.79238246332|118.79238246332|118.79238246332|118.79238246332|118.79238246332|118.79238246332|118.79238246332||118.79238246332|118.79238246332|118.79238246332|118.79238246332|118.79238246332|118.79238246332|118.79238246332|118.79238246332|118.79238246332|118.79238246332|118.79238246332||118.79238246332|118.79238246332|118.79238246332|118.79238246332||118.79238246332|118.79238246332|118.79238246332|118.79238246332|118.79238246332|118.79238246332|118.79238246332|118.79238246332|-125.6322122882|-125.6322122882|-125.6322122882|-125.6322122882|-125.6322122882|-125.6322122882|-125.6322122882|-125.6322122882|-125.6322122882|-125.6322122882|-125.6322122882||-125.6322122882|-125.6322122882|-125.6322122882|-125.6322122882|-125.6322122882|-125.6322122882|-125.6322122882|-125.6322122882|-125.6322122882|-125.6322122882|-125.6322122882|-125.6322122882|-125.6322122882|-125.6322122882|-125.6322122882|-125.6322122882|-125.6322122882|-125.6322122882|-125.6322122882|-126.32571441735|-126.32571441735|-126.32571441735|-126.32571441735|-126.32571441735|-126.32571441735|-126.32571441735|-126.32571441735|-126.32571441735|-126.32571441735|-126.32571441735|-126.52105915515|-126.52105915515|-126.52105915515|-127.81159053874|-128.23427196158|-129.49183364996|-129.49183364996|-129.49183364996|-129.49183364996|-129.49183364996|122.18349965816|122.18349965816|122.18349965816|122.18349965816|122.18349965816|122.18349965816|122.18349965816|122.18349965816|122.18349965816|122.18349965816|122.18349965816|122.18349965816|122.18349965816|122.18349965816|122.18349965816|122.18349965816|122.18349965816|122.18349965816|122.18349965816|122.032536903|122.032536903|122.032536903||122.032536903|122.032536903|122.032536903|120.88682496766|120.88682496766|119.00258824803|-127.80516770766|-127.80516770766|-127.80516770766|-127.80516770766|-127.80516770766|-127.80516770766|-127.80516770766|-127.80516770766|-127.80516770766|-127.80516770766|-127.80516770766|-128.87685260161|-129.50094370692|-130.46632148416|-130.46632148416|121.6111835337|121.6111835337|121.6111835337|121.6111835337|121.6111835337|121.6111835337|121.6111835337|120.3828410956|120.3828410956|120.3828410956|120.3828410956|120.3828410956|120.3828410956|120.3828410956|120.3828410956|120.3828410956|120.3828410956|120.3828410956|120.3828410956||120.3828410956|118.49315260215|117.25017121946|116.97741862044|116.30407259978|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462||115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462||115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.28872448462|115.2255435483|115.2255435483|115.2255435483|114.3978788076|110.88024835433|110.06449773406|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448||-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-118.75692229448|-121.626581141|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383|-122.00426553383
02568|15404|/equities/amerisafe|R2000VALUE|36.734527976285|36.734527976285|36.734527976285|36.734527976285||36.734527976285|36.734527976285|36.734527976285|36.734527976285|36.734527976285|36.734527976285|36.604337911883|-39.116513023564|-39.116513023564|-39.116513023564|-39.116513023564|-39.116513023564|-39.116513023564|-39.546679348624|37.134548337942|37.134548337942|37.134548337942|37.134548337942|37.134548337942||37.134548337942|37.134548337942|37.134548337942|37.134548337942|37.134548337942|37.134548337942|37.134548337942|37.134548337942|37.134548337942|37.134548337942|37.134548337942||37.134548337942|37.134548337942|37.134548337942|37.134548337942||37.134548337942|37.134548337942|37.134548337942|37.134548337942|37.134548337942|-39.497615063799|-39.497615063799|-39.497615063799|-39.497615063799|-39.497615063799|-39.497615063799|-39.497615063799|-39.497615063799|-40.181515177767|-41.169440649925|-41.490374034177|-41.895148852943|-42.450462769004|-42.621100674416||-42.621100674416|-42.621100674416|-42.621100674416|-42.621100674416|-42.621100674416|-42.621100674416|-42.621100674416|-42.621100674416|-42.621100674416|-42.621100674416|-42.621100674416|-42.621100674416|-42.621100674416|-42.621100674416|-42.621100674416|-42.621100674416|-42.621100674416|-42.621100674416|-42.72729011194|-42.757346231458|-42.757346231458|-43.235195246799|-43.524915160659|-43.524915160659|-43.524915160659|-43.524915160659|-43.524915160659|-43.524915160659|-43.524915160659|-43.524915160659|-43.524915160659|-43.524915160659|-43.524915160659|-43.767820188208|-44.173156549316|-44.671864617513|-45.073459109383|-45.555511961069|-46.012421725815|-46.012421725815|-46.138605993285|-46.138605993285|-46.138605993285|-46.138605993285|-46.138605993285|-46.138605993285|-46.138605993285|-46.138605993285|-46.138605993285|-46.138605993285|-46.138605993285|-46.138605993285|-46.853451535982|-47.451947030451|44.408258525046|44.408258525046|44.408258525046|44.408258525046|44.408258525046|44.408258525046|44.259630148055|44.259630148055||44.259630148055|44.259630148055|44.259630148055|44.259630148055|44.259630148055|44.259630148055|43.454244764251|43.334716540357|43.09744617626|43.09744617626|43.09744617626|43.09744617626|43.09744617626|43.09744617626|43.09744617626|43.09744617626|43.09744617626|43.09744617626|43.09744617626|43.09744617626|43.09744617626|43.09744617626|43.09744617626|43.09744617626|43.09744617626|42.892441271016|-45.761145169923|-45.761145169923|-45.761145169923|-45.761145169923|-45.761145169923|-45.761145169923|-45.761145169923|-45.761145169923|-45.761145169923|-45.761145169923|-45.761145169923|-45.900058745105|-45.900058745105|-45.900058745105||-45.900058745105|-45.900058745105|-46.002643986542|-46.002643986542|-46.002643986542|-46.002643986542|-46.391269282057|-46.478817573244|-46.478817573244|-46.510599788752||-46.57205463419|-47.067697482745|-47.416055208489|-47.534504049404|-48.09412248199|-48.329390394079|-48.464877935899|-48.528751846433|-48.907223061588|-49.064138125343|-49.764224648939|-49.764224648939|-49.764224648939|-49.764224648939|-49.764224648939|-49.764224648939|-49.764224648939||-49.764224648939|-50.296558619061|-50.794481542948|-50.860911307319|-50.860911307319|-50.860911307319|-50.860911307319|-50.860911307319|-51.579623895203|-51.581941515831|-51.581941515831|-51.581941515831|-51.581941515831|-51.581941515831|-51.581941515831|-51.581941515831|-51.581941515831|-52.694935594033|-52.807089181231|-52.807089181231|-52.807089181231|-52.807089181231|-52.807089181231|-52.807089181231|-52.807089181231||-52.892877863807|-52.892877863807|-52.892877863807|-52.892877863807|-52.892877863807|-52.892877863807|-52.892877863807|-52.892877863807|-52.892877863807|49.206461428477|49.206461428477|49.206461428477|49.206461428477|49.143014164847|49.075497734304|49.075497734304|48.691262507372|48.691262507372|48.691262507372|48.691262507372|48.691262507372|48.691262507372|48.691262507372|48.691262507372|48.691262507372|48.691262507372|48.691262507372|48.691262507372|48.691262507372|48.691262507372|48.691262507372
02569|15519|/equities/bancfirst-corp|R2000VALUE|111.04631756425|111.04631756425|111.04631756425|111.04631756425||111.04631756425|111.04631756425|111.04631756425|111.04631756425|110.35257412195|108.95480851333|107.87117395578|107.19421841141|107.19421841141|107.19421841141|107.19421841141|107.19421841141|107.19421841141|107.19421841141|107.19421841141|107.19421841141|107.19421841141|104.74706485605|104.74706485605||104.74706485605|104.74706485605|-114.09800321067|-114.09800321067|-114.09800321067|-114.09800321067|-114.09800321067|-114.09800321067|-114.09800321067|-114.09800321067|-114.09800321067||-114.09800321067|-115.19166672455|-116.36463539056|-116.39639194402||-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402||-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.39639194402|-116.77126723299|-117.3244615238|-118.99940169311|-120.32794383341|-120.69271981246|-121.80079923213|-122.29260386958|-122.91891584942|-124.55490102314|-125.10489558669|-125.47210417293|-127.94789452578|-129.22939594541|-129.22939594541|-129.22939594541|-129.22939594541|-131.32433052366|-132.06480959063|-133.03921275657|-133.03921275657|-133.03921275657|-133.03921275657|-133.03921275657|-133.75221502032|-134.79135154846|-137.72455664876|128.12813167822|128.12813167822|128.12813167822|128.12813167822|128.12813167822|128.12813167822|128.12813167822|128.12813167822|128.12813167822|128.12813167822|128.12813167822|128.12813167822|128.12813167822|128.12813167822|128.12813167822|128.12813167822|127.67709075358|126.56233418629|126.56233418629||126.56233418629|126.20147676651|125.4172063424|123.77566951903|123.77566951903|121.32676955497|-128.43849944449|-128.43849944449|-128.43849944449|-128.43849944449|-128.43849944449|-128.43849944449|-128.43849944449|-128.43849944449|-128.43849944449|-128.98722330041|-129.50746860446|-129.99909860045|-129.99909860045|-130.67260574136|-131.18984162845|123.52240404122|123.52240404122|123.52240404122|123.52240404122|123.52240404122|123.52240404122|123.52240404122|123.52240404122|123.52240404122|123.35489097163|121.33198338402|121.33198338402|121.33198338402|121.33198338402|121.33198338402|121.33198338402|121.16281501097|121.16281501097|121.16281501097||121.16281501097|117.79578729517|117.04620460073|-126.01219390732|-126.01219390732|-126.01219390732|-126.01219390732|-126.01219390732|-126.01219390732|-126.01219390732||-126.01219390732|-126.01219390732|-128.3085503457|-128.89060940985|-129.4972103787|-129.4972103787|-129.4972103787|-129.4972103787|-129.4972103787|-129.4972103787|121.16207836706|121.16207836706|121.16207836706|121.16207836706|121.16207836706|121.16207836706|121.16207836706||121.16207836706|121.16207836706|121.16207836706|121.16207836706|119.93036639512|119.54354259483|119.54354259483|119.00560391735|118.975253368|118.975253368|113.96694784758|113.0170270138|111.84669888605|111.61789926027|111.61789926027|110.07377914295|108.09364344131|108.01887760058|108.01887760058|106.88347901122|106.56656986716|106.56656986716|106.52341457475|102.08351300678|98.312239047789||95.074152598671|-109.48589158048|-109.48589158048|-109.48589158048|-109.48589158048|-109.48589158048|-109.48589158048|-109.48589158048|-109.48589158048|-109.48589158048|-115.07293600495|-117.33076577115|-117.49341334737|-117.49341334737|-119.1732345095|-119.3746591997|-119.3746591997|-119.3746591997|-119.3746591997|-119.3746591997|-119.51753471914|-119.51753471914|-119.51753471914|-119.51753471914|-119.51753471914|-119.51753471914|-119.51753471914|-119.51753471914|-120.12615043392|112.17024911846|112.17024911846
02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE|-178.41934444759|165.49352086603|165.49352086603|165.49352086603||165.49352086603|165.49352086603|165.49352086603|165.49352086603|-179.77824878077|-179.77824878077|-179.77824878077|-179.77824878077|-179.77824878077|-179.77824878077|-179.77824878077|-179.77824878077|-179.77824878077|-179.77824878077|-179.77824878077|-179.77824878077|-179.77824878077|-179.77824878077|-179.77824878077||-179.77824878077|-179.77824878077|-179.77824878077|-182.54416507461|171.20531440967|171.20531440967|171.20531440967|171.20531440967|171.20531440967|171.20531440967|171.20531440967||171.20531440967|171.20531440967|171.20531440967|171.20531440967||171.20531440967|171.20531440967|171.20531440967|171.20531440967|171.20531440967|171.20531440967|171.20531440967|171.20531440967|171.20531440967|171.20531440967|169.21700685547|165.00445660536|164.27736687747|164.27736687747|164.27736687747|164.27736687747|161.38596116268|159.83803729176|159.12460347413||159.00187620851|156.34329917401|154.88630051588|154.88630051588|154.88630051588|154.88630051588|154.88630051588|154.88630051588|154.88630051588|154.88630051588|154.88630051588|154.88630051588|154.88630051588|154.88630051588|154.88630051588|154.88630051588|-169.09934078455|-169.09934078455|-169.09934078455|-170.11000565687|-171.25611251371|-172.53868616148|-172.53868616148|-172.53868616148|-172.53868616148|-172.53868616148|-172.53868616148|-172.53868616148|-172.53868616148|-175.33631619396|-176.02379081743|-176.02379081743|-176.02379081743|-176.02379081743|-176.02379081743|-176.02379081743|-176.02379081743|-176.02379081743|-178.03770889491|-178.03770889491|-179.74360724787|-183.07565128914|-185.82752876935|-186.61030621724|-190.08645084387|-191.88772485527|-194.56302704053|-195.16725396267|-199.24823601104|-199.87030445048|-200.7028914128|-201.70263064286|-206.18848083175|-209.23275637799|-210.50432778795|-210.50432778795|197.08360160491|197.08360160491|197.08360160491|197.08360160491|197.08360160491|197.08360160491||197.08360160491|196.03829472485|193.20365368462|191.7141217432|191.7141217432|185.68986057811|183.12872827906|182.05391754992|180.89166667602|177.64064987657|176.33710615897|173.681779467|172.83531357064|170.15506337765|-181.83253845937|-181.83253845937|-181.83253845937|-181.83253845937|-181.83253845937|-181.83253845937|-181.83253845937|-183.32031572932|-185.79487968677|-187.23294755256|-187.23294755256|-187.69216750768|-189.38629302611|-189.89492701064|-189.89492701064|-189.89492701064|-192.06960782487|-193.91615072311|-194.28544962208|-197.82108968914|-197.82108968914|-202.17325056063|188.14971482474|188.14971482474|188.14971482474|188.14971482474||188.14971482474|185.18680512285|185.18680512285|185.18680512285|185.18680512285|182.76033037874|181.45636648863|181.45636648863|181.06501413793|181.06501413793||181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793||181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|181.06501413793|180.8833256765|180.8833256765|178.6764794504|178.20437380068|-188.12509495983|-188.12509495983|-188.12509495983|-188.12509495983|-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605||-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605|-189.31155226605|-190.61267352272|-190.61267352272|-196.80492353626|-199.41104839697|-199.41104839697|-200.31338954915|-204.15161233774|-204.15161233774|-204.15161233774|-204.15161233774|-204.15161233774|-204.15161233774|-206.0725858469|-206.0725858469|-206.0725858469|-206.0725858469|-206.0725858469|-206.0725858469|-206.0725858469|-208.78586978595|-211.74952125196|193.278661475|193.278661475
02571|15409|/equities/american-woodmark|R2000VALUE|-67.966122059331|-68.031042544889|-68.031042544889|-68.031042544889||-68.031042544889|-68.031042544889|-68.031042544889|61.258009521114|60.460565558128|59.967291504203|58.27866221143|57.687676437179|57.47844228902|57.47844228902|57.47844228902|57.47844228902|57.47844228902|57.47844228902|57.47844228902|57.47844228902|57.47844228902|57.209157846464|57.209157846464||57.209157846464|56.066286402823|54.467539820275|54.418376747327|53.283198903619|52.539108672207|50.983796420366|50.983796420366|50.983796420366|50.983796420366|50.983796420366||50.983796420366|50.983796420366|50.983796420366|50.983796420366||50.983796420366|50.983796420366|50.983796420366|50.983796420366|50.983796420366|50.895032548796|50.895032548796|50.895032548796|50.895032548796|50.895032548796|49.15987722035|49.15987722035|49.15987722035|49.15987722035|49.15987722035|49.15987722035|48.058197038657|47.671292361515|47.671292361515||47.25032431207|-54.599770002165|-54.599770002165|-54.599770002165|-54.599770002165|-54.599770002165|-55.365300316059|-57.259777221904|-58.379751799091|-59.924170835795|-61.611904100116|-62.150639167026|-63.493210278833|-63.835998772206|-63.835998772206|-67.318888397815|-68.493688819587|-68.493688819587|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|62.906891361765|61.65987747675|61.342349742154|61.342349742154|61.342349742154|61.342349742154|61.342349742154|61.342349742154|59.124814549427|59.124814549427|59.124814549427||59.124814549427|59.124814549427|59.124814549427|59.124814549427|58.895902783055|56.832731101522|56.832731101522|56.832731101522|56.832731101522|56.832731101522|56.832731101522|56.832731101522|56.832731101522|53.540260153356|53.454353801593|53.454353801593|53.454353801593|52.489836472257|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|50.82362015868|-57.430751268765|-57.430751268765|-57.430751268765||-57.430751268765|-57.430751268765|-57.430751268765|-57.430751268765|-57.430751268765|-57.430751268765|-57.442167076568|-57.442167076568|-57.442167076568|-57.442167076568||-57.765488290235|-58.614007154487|-59.041121340882|-61.144283237148|-61.144283237148|-61.241394356323|-61.241394356323|-61.241394356323|-61.241394356323|-61.241394356323|-61.241394356323|-61.241394356323|-61.841472755579|-61.841472755579|-61.841472755579|-61.841472755579|-61.841472755579||-61.841472755579|-62.718301705418|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131||-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-63.299016060131|-64.347838345892|-64.347838345892|-64.347838345892|-64.543709586867|-65.343323877874|-65.343323877874|-65.343323877874|-65.343323877874|-65.343323877874|-65.343323877874|-66.013564656723|-66.013564656723|-66.013564656723|-66.013564656723|-66.013564656723|-66.013564656723|-67.513960280406|-67.999122211654|-68.440969861568|-68.927712747346|-68.927712747346
02572|17107|/equities/safety-insurance|R2000VALUE|75.596752982117|75.596752982117|75.596752982117|75.596752982117||75.596752982117|75.596752982117|75.596752982117|75.596752982117|75.596752982117|75.596752982117|74.79877436854|74.79877436854|74.79877436854|74.79877436854|74.79877436854|74.79877436854|74.79877436854|74.79877436854|74.79877436854|74.79877436854|74.79877436854|74.79877436854|74.79877436854||74.79877436854|74.79877436854|74.79877436854|74.79877436854|74.79877436854|74.79877436854|74.79877436854|74.79877436854|74.79877436854|74.79877436854|74.79877436854||74.79877436854|74.79877436854|74.79877436854|74.79877436854||74.79877436854|74.79877436854|74.79877436854|74.79877436854|74.79877436854|74.396117350542|73.973738720112|73.839240571222|73.839240571222|72.744715289233|72.453125224825|72.453125224825|72.453125224825|72.453125224825|72.453125224825|72.453125224825|72.453125224825|72.453125224825|72.453125224825||72.453125224825|72.046763064751|72.046763064751|72.046763064751|72.046763064751|72.046763064751|72.046763064751|72.046763064751|72.046763064751|72.046763064751|72.046763064751|72.046763064751|70.621130018642|69.344589689496|67.917317791253|-71.944558100437|-71.944558100437|-71.944558100437|-71.944558100437|-71.944558100437|-71.944558100437|-72.465063470971|-72.622620553831|-72.622620553831|-72.622620553831|-72.622620553831|-72.622620553831|-72.622620553831|-72.622620553831|-72.622620553831|-72.622620553831|-72.622620553831|-72.622620553831|-72.87291354058|-73.114349989072|-73.678998580658|-73.896156426901|-73.896156426901|-73.896156426901|-73.896156426901|-74.707952840057|-75.103836014235|-75.318149092422|70.552829447751|70.552829447751|70.552829447751|70.552829447751|70.552829447751|70.552829447751|70.552829447751|70.552829447751|70.552829447751|70.552829447751|70.552829447751|70.552829447751|70.552829447751|70.552829447751|70.552829447751|70.552829447751|70.552829447751|70.552829447751|70.552829447751||70.552829447751|70.552829447751|70.552829447751|70.552829447751|70.552829447751|70.552829447751|69.313145627981|69.306895094304|69.306895094304|69.306895094304|69.306895094304|69.306895094304|69.08955174595|-73.7370892194|-73.7370892194|-73.7370892194|-73.7370892194|-73.7370892194|-73.7370892194|-73.7370892194|-74.198989513526|-74.438086218153|-74.438086218153|-74.438086218153|-74.552313798572|-75.34479373683|-75.508102880468|-76.532892530218|-76.843489665737|-76.970545259836|-77.135060610435|-77.135060610435|-77.135060610435|-77.312084107271|-77.312084107271|-77.312084107271|-78.771206225147|-79.585226205974|-80.602474375996|-82.030580066346||-82.13451250251|-82.874680021896|-82.874680021896|-82.874680021896|-82.874680021896|-82.874680021896|-82.896866351912|77.364716511864|77.364716511864|77.364716511864||77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864||77.364716511864|77.364716511864|77.364716511864|77.364716511864|77.364716511864|76.075239585393|75.616375842087|75.045058633065|75.045058633065|73.715957007117|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006||-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.076788070006|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.429151000061|-80.768170080227|-81.174479685358|-81.174479685358|-81.174479685358
02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE|38.410129709901|38.410129709901|38.205093988513|37.38734927082||36.968245760787|36.968245760787|36.968245760787|36.968245760787|36.968245760787|36.968245760787|36.968245760787|36.968245760787|36.968245760787|36.925272058765|36.848485680912|36.848485680912|36.675537661815|36.110599283934|35.831499263711|35.352223472537|35.036635377607|34.810960987846|34.810960987846||34.810960987846|34.810960987846|-37.32357176426|-37.32357176426|-37.32357176426|-37.32357176426|-37.32357176426|-37.32357176426|-37.32357176426|-37.398653439714|-37.69966976293||-37.846610939592|-38.204654389057|-38.53350499541|-38.62389430371||-38.636598791978|-38.839778677921|-38.839778677921|36.089316829464|36.089316829464|35.829493097183|35.829493097183|35.829493097183|35.421104382273|34.898447618215|34.886797505872|34.886797505872|34.886797505872|34.886797505872|34.886797505872|34.886797505872|-37.144101298196|-37.144101298196|-37.144101298196||-37.144101298196|-37.144101298196|-37.144101298196|-37.144101298196|-37.144101298196|-37.69955715906|34.86504136339|34.86504136339|34.86504136339|34.86504136339|34.86504136339|34.86504136339|34.86504136339|34.101711498534|33.700236676838|33.481651278233|33.273824448824|32.583967642345|-35.507990406766|-35.507990406766|-35.507990406766|-35.507990406766|-35.507990406766|-35.507990406766|-35.507990406766|-35.507990406766|-35.507990406766|-35.507990406766|-35.507990406766|-35.507990406766|-35.507990406766|-35.507990406766|-35.507990406766|-35.600102611547|-35.600102611547|-36.319501660671|-36.590173904991|-36.944967156714|-36.944967156714|-36.944967156714|-36.944967156714|-36.944967156714|-37.140979862588|-37.140979862588|-37.182067977474|-37.345120884397|-37.345120884397|-37.345120884397|-37.345120884397|-37.345120884397|-37.345120884397|-37.345120884397|-37.345120884397|-37.345120884397|-37.345120884397|-37.345120884397|-37.6829107883|-38.019068254633|-38.147853972297|-38.383340848136|-38.383340848136|-38.383340848136||-38.383340848136|-38.383340848136|-38.383340848136|-38.383340848136|-38.383340848136|-38.383340848136|-38.383340848136|-38.383340848136|-38.383340848136|-38.383340848136|-38.383340848136|-38.958248179754|-38.958248179754|-38.958248179754|-38.958248179754|-38.958248179754|-38.958248179754|-38.969166271775|-39.278240937755|36.436690100775|36.436690100775|36.436690100775|36.436690100775|33.90632158821|33.655914164308|33.554811177762|33.554811177762|33.554811177762|32.785344108511|32.261492818118|-34.18042122517|-34.18042122517|-34.18042122517|-34.18042122517|-34.18042122517|-34.18042122517|-34.18042122517|-34.18042122517|-34.18042122517|-34.18042122517||-34.18042122517|-34.18042122517|-34.18042122517|-34.18042122517|-34.18042122517|-34.306302988904|-34.449779895034|-34.78108750923|-34.78108750923|-34.78108750923||-34.78108750923|-34.78108750923|-34.78108750923|-34.78108750923|-34.78108750923|-34.78108750923|-35.015927928404|-35.015927928404|-35.015927928404|-35.232142812363|-36.434046407929|33.335781472269|33.334589421025|33.042988922056|32.635266782903|32.621378842282|32.621378842282||31.814311918602|-34.218764708043|-34.218764708043|-34.218764708043|-34.218764708043|-34.218764708043|-34.218764708043|-34.218764708043|32.187409095141|32.187409095141|32.187409095141|32.187409095141|32.187409095141|32.187409095141|32.187409095141|32.187409095141|32.187409095141|32.187409095141|32.187409095141|32.064343006713|31.946495196668|31.810509519939|31.394948779614|31.104139340224|30.336241629722||29.585823380287|29.446167613223|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.514355073723|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197|-31.593259471197
02574|15604|/equities/brookline-bancorp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.468133583299|10.468133583299|10.468133583299|10.440148184291|10.414609297107|10.226232484524|10.036464708287|10.036464708287|10.036464708287|10.036464708287|10.036464708287|10.036464708287|10.036464708287|-10.762478521061|-10.762478521061|-10.762478521061|-10.857098449813|-10.893004931848|-10.893004931848|-10.893004931848|-10.893004931848|-11.114950062876|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785|10.497432505785||10.497432505785|10.291680269439|10.027423360832|-10.717091680881|-10.717091680881|-10.717091680881|-10.717091680881|-10.717091680881|-10.717091680881|-10.717091680881||-10.747324070794|-10.815637678419|-10.920842970222|-10.920842970222|-10.920842970222|-10.920842970222|-10.920842970222|-10.920842970222|-10.920842970222|-10.920842970222|-10.920842970222|-10.920842970222|-10.920842970222|10.300354711509|10.300354711509|10.300354711509|10.300354711509||10.300354711509|10.300354711509|10.300354711509|10.300354711509|10.300354711509|10.300354711509|10.197797403709|10.197797403709|10.197797403709|9.9864415172915|9.8334772974596|9.8334772974596|9.7149749233045|9.7029817724568|9.7029817724568|9.6307906204178|-10.675535237|-10.675535237|-10.675535237|-10.675535237|-10.675535237|-10.675535237|-10.675535237|-10.675535237|-10.675535237||-10.675535237|-10.675535237|-10.675535237|-10.675535237|-10.675535237|-10.675535237|-10.675535237|-10.675535237|-10.675535237|-10.675535237|-11.204206187643|-11.518402314379|-11.518402314379|-11.557113886094|-11.615489497915|-11.615489497915|-11.615489497915|-11.615489497915|-11.615489497915|-11.615489497915|-11.672457889622|-11.672457889622|-11.672457889622|-11.678923578701|-11.678923578701|-11.678923578701|-11.678923578701|-11.738526365979|-11.843470482453|-11.843470482453|-11.962744505785
02575|24344|/equities/universal-corp|R2000VALUE|-56.186361115882|-56.186361115882|-56.186361115882|-56.186361115882||-56.186361115882|-56.186361115882|-56.186361115882|-56.186361115882|-57.247621529312|56.181884500428|56.181884500428|56.181884500428|55.354316416763|54.498128775516|53.632921302493|52.949911846249|52.853482966019|52.853482966019|52.853482966019|52.853482966019|52.853482966019|52.853482966019|52.853482966019||52.853482966019|52.853482966019|52.853482966019|52.224636251068|52.224636251068|52.224636251068|52.224636251068|52.224636251068|52.224636251068|52.224636251068|52.224636251068||52.224636251068|52.224636251068|52.224636251068|52.224636251068||52.224636251068|52.224636251068|52.224636251068|52.224636251068|52.224636251068|52.131820023431|52.028967023308|51.672657145852|51.193565516333|51.01368454282|50.395482257389|50.167532129257|50.167532129257|50.167532129257|50.167532129257|50.167532129257|50.126323534268|50.126323534268|50.126323534268||50.126323534268|50.126323534268|50.126323534268|50.126323534268|50.126323534268|50.126323534268|50.126323534268|50.126323534268|50.126323534268|50.126323534268|50.126323534268|50.126323534268|50.126323534268|50.126323534268|50.126323534268|-53.092148107875|-53.092148107875|-53.092148107875|-53.092148107875|-53.349607991498|-53.664008192796|-54.262787347125|-55.215427187472|-55.215427187472|-55.215427187472|-55.215427187472|-55.215427187472|-55.215427187472|-55.215427187472|-55.215427187472|-55.215427187472|-55.215427187472|-55.215427187472|-55.75218961348|53.108756734706|53.108756734706|53.108756734706|53.108756734706|53.108756734706|53.108756734706|53.108756734706|53.108756734706|53.108756734706|53.108756734706|53.108756734706|53.108756734706|53.108756734706|53.108756734706|53.108756734706|53.108756734706|53.108756734706|53.054839140919|53.054839140919|53.054839140919|53.054839140919|53.054839140919|53.054839140919|53.054839140919|53.054839140919|53.054839140919|53.054839140919|53.054839140919||53.054839140919|53.054839140919|53.054839140919|53.054839140919|53.054839140919|53.054839140919|-56.232998936825|-56.232998936825|-56.232998936825|-56.232998936825|-56.232998936825|-56.232998936825|-56.232998936825|-56.232998936825|-56.232998936825|-56.232998936825|-56.232998936825|-57.374812388927|-57.374812388927|-57.530069219305|-58.206565882485|-58.206565882485|-58.331721847169|-58.331721847169|-58.331721847169|-58.656324631399|-58.656324631399|-58.656324631399|-58.656324631399|-59.037860506581|-59.432069374242|-59.524235164403|-59.524235164403|-59.524235164403|-60.539427239893|-61.230079200204|-61.230079200204|-61.230079200204|-61.568446612287|-61.899275941843||-61.899275941843|-61.899275941843|-62.291139358938|-62.661532661054|-63.365284436488|-63.365284436488|-63.365284436488|-63.458868933672|-63.458868933672|-63.458868933672||-64.41227528018|-64.41227528018|59.775763753835|59.775763753835|59.775763753835|59.775763753835|59.775763753835|59.775763753835|59.775763753835|59.775763753835|59.775763753835|59.775763753835|59.775763753835|58.136960616579|56.156612570871|56.156612570871|56.156612570871||-59.41405315167|-59.41405315167|-59.41405315167|-59.41405315167|-59.41405315167|-59.41405315167|-59.41405315167|-59.41405315167|55.336802339842|55.336802339842|55.336802339842|55.336802339842|55.336802339842|54.642556985539|54.210472099479|54.210472099479|53.544413240415|53.230736899886|53.113038355017|52.900878382948|52.720974870553|50.77636140809|-55.687542716467|-55.687542716467|-55.687542716467||-55.687542716467|-55.687542716467|-56.056380156901|-56.655198499258|-57.252373509946|-57.252373509946|-57.252373509946|-57.252373509946|-57.252373509946|52.85824434059|52.85824434059|52.85824434059|52.85824434059|52.85824434059|52.695432695099|52.695432695099|52.695432695099|52.695432695099|52.695432695099|52.695432695099|52.695432695099|52.695432695099|52.695432695099|52.695432695099|51.872146642151|51.839171912157|51.839171912157|51.839171912157|51.839171912157|51.495190648992|51.247143657718
02576|994247|/equities/conduent-inc|R2000VALUE|-1.7336690981146|-1.7336690981146|-1.7336690981146|-1.7336690981146||-1.7336690981146|-1.7336690981146|-1.7336690981146|-1.7336690981146|-1.7336690981146|-1.7336690981146|-1.7336690981146|-1.7336690981146|-1.7336690981146|-1.7336690981146|-1.7336690981146|-1.7837989417443|-1.870887746163|-1.9715419563405|-2.010046571797|-2.0283850567273|-2.0302284557059|-2.0302284557059|-2.1462886667894||-2.1462886667894|-2.1462886667894|-2.1462886667894|-2.1462886667894|-2.1462886667894|-2.1462886667894|-2.1462886667894|-2.1462886667894|-2.1462886667894|-2.1462886667894|-2.1462886667894||-2.1462886667894|-2.1462886667894|-2.1586540911646|-2.2201167195744||-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744||-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2201167195744|-2.2713297174712|-2.5553663225461|-2.6027362635461|-2.6027362635461|-2.6452626310816|-2.6680695175054|-2.6939660574465|-2.7266288758946|-2.7831870086899|-2.7831870086899|-2.7831870086899|-2.7831870086899|-2.7831870086899|-2.7831870086899|-2.7831870086899|-2.7831870086899|-2.8036036593748|-2.8036036593748|-2.8036036593748|-2.8053929257209|-2.8979365348611|2.5623029152697|2.5623029152697|2.5623029152697|2.5623029152697|2.5623029152697|2.5623029152697|2.5623029152697|2.5623029152697|2.5623029152697|2.5623029152697|2.5623029152697|2.5623029152697|2.5623029152697|2.5623029152697|2.5623029152697|2.5623029152697|2.5512093094279|2.5512093094279|2.5512093094279|2.5512093094279|2.5512093094279|2.5512093094279|2.5512093094279|2.5512093094279|2.5160660376471|2.4885196232828|2.4885196232828|2.4885196232828||2.4885196232828|2.4885196232828|2.4885196232828|2.4444662226607|-2.8016606215677|-2.8016606215677|-2.8016606215677|-2.8016606215677|-2.8016606215677|-2.8016606215677|-2.8016606215677|-2.8016606215677|-2.8016606215677|-2.8016606215677|-2.8016606215677|-2.8016606215677|-2.8016606215677|-2.8016606215677|-2.8016606215677|-2.8118451573276|-2.8592723848449|2.486693911336|2.486693911336|2.486693911336|2.486693911336|2.486693911336|2.486693911336|2.4602154543909|2.4240677772183|2.4240677772183|2.4240677772183|2.4240677772183|2.4240677772183|2.4240677772183|2.4240677772183|2.4240677772183|2.4240677772183|2.4240677772183|2.4189641407484|2.4063136920215||2.4063136920215|2.3943356608974|2.3943356608974|2.3943356608974|2.3943356608974|2.3943356608974|2.3943356608974|2.3943356608974|2.3943356608974|2.3943356608974||2.3943356608974|2.3943356608974|2.385872228034|2.385872228034|2.385872228034|2.385872228034|2.385872228034|2.343524728757|2.2192496972414|2.1152774578037|2.0630860732333|2.034817780205|1.9559950788519|1.9559950788519|1.9559950788519|1.9559950788519|1.9559950788519||1.9559950788519|1.9559950788519|-2.3711965815287|-2.3711965815287|-2.3711965815287|-2.3711965815287|-2.3711965815287|-2.3711965815287|-2.3711965815287|-2.3711965815287|-2.3711965815287|-2.3711965815287|-2.3711965815287|-2.3711965815287|-2.3947862856745|-2.3947862856745|-2.3947862856745|-2.3947862856745|-2.3947862856745|-2.3947862856745|-2.3947862856745|-2.3947862856745|-2.3947862856745|-2.3947862856745|-2.4273070619238||-2.4864523196367|-2.5118915531533|-2.5894602602425|-2.5894602602425|-2.5894602602425|-2.6871779434883|-2.774642175326|-2.8212534099562|-2.8212534099562|-2.858892669252|-2.9468252283241|-3.0461422948074|-3.0461422948074|-3.1068247455172|-3.1859163462909|-3.2532737850913|-3.3212151924514|-3.3485724969863|-3.3927414044626|-3.3927414044626|-3.4141570312985|-3.4235078475219|-3.4983420263112|-3.5579417487149|-3.5579417487149|-3.5579417487149|-3.5663242892165|-3.5965214124144|-3.6697237216566|-3.7624153123006|-3.824294697985
02577|963703|/equities/gcp-applied-technologies-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02578|17257|/equities/s-t-bancorp|R2000VALUE|41.131465890677|40.813850047008|40.813850047008|40.784181125776||40.784181125776|40.784181125776|40.784181125776|40.777999322375|40.777999322375|40.46138913627|40.24804962601|40.24804962601|40.24804962601|40.24804962601|40.24804962601|40.24804962601|40.24804962601|40.24804962601|40.24804962601|40.24804962601|40.24804962601|38.487276166961|-41.360826802329||-41.360826802329|-41.360826802329|-41.360826802329|-41.360826802329|-41.360826802329|-41.360826802329|-41.360826802329|-41.360826802329|-41.360826802329|-41.360826802329|-41.360826802329||-41.752473327932|-42.193303290801|39.923724402062|39.923724402062||39.923724402062|39.923724402062|39.923724402062|39.923724402062|39.923724402062|39.923724402062|39.923724402062|39.923724402062|39.276295507239|39.276295507239|38.192828960205|37.791671493643|37.791671493643|37.30387858181|37.30387858181|37.15403195254|37.146747542318|37.146747542318|37.146747542318||37.146747542318|37.146747542318|36.669720067908|36.400312308315|36.400312308315|36.400312308315|36.400312308315|36.400312308315|36.400312308315|36.400312308315|36.400312308315|35.834814579226|35.243684484934|34.98853715523|34.846706746507|-37.9797959023|-37.9797959023|-37.9797959023|-37.9797959023|-37.9797959023|-37.9797959023|-37.9797959023|-37.9797959023|-37.9797959023|-37.9797959023|-37.9797959023|-37.9797959023|-37.9797959023|-37.9797959023|-38.422797767259|-38.422797767259|-38.422797767259|-38.422797767259|-38.935595397527|-39.227885436543|-39.51514320373|-39.51514320373|-39.51514320373|-39.51514320373|-39.51514320373|37.210882849853|37.210882849853|37.210882849853|37.210882849853|37.210882849853|37.210882849853|37.210882849853|37.210882849853|37.210882849853|37.210882849853|37.210882849853|37.210882849853|37.210882849853|37.210882849853|37.210882849853|37.210882849853|37.210882849853|37.210882849853|37.210882849853|37.194868824394|36.972536563753|36.972536563753||36.972536563753|36.940318531326|36.810351736603|36.182059799364|35.825897996879|35.474610665613|-38.90138485117|-38.90138485117|-38.90138485117|-38.90138485117|-38.90138485117|-38.90138485117|-38.90138485117|-38.90138485117|-38.90138485117|-38.90138485117|-38.90138485117|-38.90138485117|-38.90138485117|-38.90138485117|-38.90138485117|-38.90138485117|-40.127092490409|37.131432307769|37.131432307769|37.131432307769|37.131432307769|37.131432307769|37.131432307769|37.131432307769|37.131432307769|37.131432307769|37.131432307769|37.131432307769|37.131432307769|37.131432307769|37.131432307769|37.131432307769|37.131432307769|36.906588409795||36.543937386866|36.543937386866|35.915210182794|35.75773306172|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368||35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368||35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|35.719925450368|34.321194488785|34.184161114452|33.572116983994|33.324734745035|33.324734745035|33.21137307486|32.938857961596|32.875566183418|32.875566183418|-37.149594840953|-37.149594840953|-37.149594840953|-37.149594840953|-37.149594840953|-37.149594840953||-37.149594840953|-37.149594840953|-37.149594840953|-37.149594840953|-37.149594840953|-37.149594840953|-37.149594840953|-37.149594840953|-37.149594840953|-37.149594840953|-38.792051908649|-39.753503786571|-39.753503786571|-39.753503786571|-40.319345783184|-40.319345783184|-40.319345783184|-40.319345783184|-40.319345783184|-40.319345783184|-40.881280351277|-40.881280351277|-40.881280351277|-40.881280351277|-40.881280351277|-40.881280351277|-40.881280351277|-41.320310831728|37.245658880993|37.245658880993|37.245658880993
02579|15961|/equities/meridian-intersta|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02580|20633|/equities/exterran-holdings-inc|R2000VALUE|30.282153492817|30.282153492817|30.197666147956|29.748551240242||29.725570592747|29.725570592747|29.725570592747|29.712752306739|29.712752306739|28.984190795465|27.944656846306|27.386562768377|27.305347062656|27.197095189944|27.197095189944|26.922606135358|26.622895930597|26.409378606289|26.175887088212|26.081264368067|25.789182203092|25.672146604102|24.66803279789||24.66803279789|24.66803279789|24.66803279789|24.66803279789|24.66803279789|24.66803279789|24.66803279789|24.66803279789|24.66803279789|24.66803279789|24.436702684911||24.426175582007|24.426175582007|24.052139374498|23.989459422493||23.989459422493|23.982194898039|23.982194898039|23.982194898039|23.982194898039|23.982194898039|23.982194898039|23.982194898039|23.982194898039|23.667993860675|23.455548954488|-25.635748115274|-25.635748115274|-25.635748115274|-25.635748115274|-25.635748115274|-25.635748115274|-25.635748115274|-25.635748115274||-25.635748115274|-25.635748115274|-25.635748115274|-25.728828008572|-25.728828008572|-25.728828008572|-25.787586485456|-26.260847217152|-26.260847217152|-26.288164066286|-26.37134761059|-26.37134761059|-26.37134761059|-26.37134761059|-26.37134761059|-26.37134761059|-26.37134761059|-26.37134761059|-26.37134761059|-26.37134761059|-26.37134761059|-26.37134761059|-26.37134761059|-26.37134761059|-26.37134761059|-26.37134761059|-26.37134761059|-26.37134761059|-26.37134761059|-26.440114476931|-26.440114476931|-26.440114476931|-26.440114476931|-26.440114476931|-26.440114476931|-26.440114476931|-26.440114476931|-27.055125742766|24.583409665899|24.583409665899|24.583409665899|24.583409665899|24.583409665899|24.583409665899|23.928900428854|23.928900428854|23.582135677093|23.582135677093|23.582135677093|23.582135677093|23.582135677093|23.582135677093|23.582135677093|23.582135677093|23.582135677093|23.582135677093|23.582135677093|23.582135677093|23.582135677093|23.582135677093|23.398070334861|23.398070334861||23.398070334861|23.398070334861|23.398070334861|23.398070334861|23.398070334861|23.398070334861|22.897854274588|22.575394464949|22.41904992684|22.085889070391|22.008764815727|22.000914026679|22.000914026679|21.729348740513|-23.886813619264|-23.886813619264|-23.886813619264|-23.886813619264|-23.886813619264|-24.443099373484|-24.443099373484|-24.443099373484|-24.443099373484|-24.443099373484|-24.443099373484|-24.443099373484|-24.443099373484|-24.443099373484|-24.443099373484|-24.876054094792|-25.02812267645|-25.02812267645|-25.121998536407|-25.274260217887|-25.274260217887|-25.274260217887|-25.274260217887|-25.900011467649|-26.156000083996|-26.156000083996||24.240267922318|24.240267922318|24.240267922318|24.240267922318|24.240267922318|24.240267922318|24.240267922318|24.240267922318|24.240267922318|24.240267922318||24.240267922318|24.240267922318|24.240267922318|24.240267922318|24.240267922318|24.240267922318|24.240267922318|24.240267922318|24.151408171032|23.797326479557|23.797326479557|23.797326479557|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647||-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647||-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-25.845192799647|-26.123547538209|-28.144219592863|24.681120911838|24.681120911838|24.681120911838|24.681120911838|24.681120911838|24.681120911838|24.681120911838|24.294023981361|23.566692553922|23.56021416073|23.226732279249|-26.34037453071|-26.34037453071|-26.34037453071|-26.34037453071|-26.34037453071|-26.34037453071|-26.34037453071|-26.62930495359|-27.46089476587
02581|13066|/equities/tupperware-brands|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.00019825466110557|0.00019825466110557|-0.0035519391438644|-0.014828999236721|-0.014828999236721|-0.014828999236721|-0.014828999236721|-0.014828999236721|-0.014828999236721|-0.014828999236721|-0.016209999152181|-0.01757222130139||-0.018996912522332|-0.020554902693879|-0.022105447493359|-0.024228274989723|-0.026711972228396|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|-0.027788239612488|0.0065173100401744||0.0043859002905921|0.0020954448294113|0.00066160540326584|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5|8.60560412379E-5
02582|20722|/equities/sonic-automotive-inc|R2000VALUE|56.080729930026|-65.269938480037|-65.269938480037|-65.269938480037||-65.269938480037|-65.269938480037|-65.269938480037|-65.269938480037|-65.269938480037|-65.269938480037|-65.269938480037|-65.269938480037|-65.269938480037|-65.269938480037|-65.269938480037|-66.132678546885|-66.132678546885|-66.132678546885|-66.132678546885|-66.132678546885|61.244629361484|61.244629361484|61.244629361484||61.244629361484|61.244629361484|61.244629361484|61.244629361484|61.244629361484|61.244629361484|61.244629361484|61.244629361484|61.244629361484|61.244629361484|61.244629361484||61.244629361484|61.244629361484|61.244629361484|61.244629361484||61.244629361484|61.244629361484|61.244629361484|61.244629361484|61.244629361484|61.244629361484|61.244629361484|61.244629361484|61.244629361484|61.244629361484|-67.198121265841|-67.198121265841|-67.198121265841|-67.198121265841|-67.198121265841|-67.198121265841|-67.198121265841|-67.198121265841|-67.198121265841||-67.198121265841|-67.198121265841|-67.198121265841|-67.198121265841|-67.198121265841|-67.198121265841|-67.198121265841|-67.198121265841|-67.198121265841|-67.198121265841|-67.198121265841|-67.198121265841|-67.198121265841|-67.198121265841|-67.198121265841|-68.854858191226|-70.124144853722|-70.6304403031|-71.141662375442|-71.141662375442|-72.517279907853|-73.213578008712|-73.66814335088|-75.767385146133|-78.405367738144|-78.405367738144|-78.405367738144|-78.405367738144|-78.405367738144|-78.405367738144|-78.405367738144|-78.405367738144|-78.405367738144|-78.424712194504|-78.424712194504|-79.60689821674|-79.852669296811|-81.961324487872|-81.961324487872|-81.961324487872|-81.961324487872|-81.961324487872|-81.961324487872|-82.303693756734|-82.965220541065|76.552065633585|76.552065633585|76.552065633585|76.552065633585|76.552065633585|76.552065633585|76.552065633585|76.552065633585|76.552065633585|76.552065633585|76.552065633585|76.552065633585|76.552065633585|76.552065633585|76.552065633585|76.552065633585|76.552065633585||76.552065633585|76.552065633585|76.350223937355|75.883308426895|74.627704214562|73.034671756415|72.109597973964|72.109597973964|72.109597973964|72.109597973964|72.109597973964|72.109597973964|72.109597973964|-80.008798596756|-80.008798596756|-80.008798596756|-80.008798596756|-80.008798596756|-80.008798596756|-80.008798596756|-80.34338632943|-81.977094293985|-82.930659851932|-84.677125702858|-85.308343872604|-85.308343872604|-85.308343872604|-85.308343872604|-85.308343872604|-85.308343872604|-85.308343872604|-89.132599284447|81.351821027205|81.351821027205|81.351821027205|81.351821027205|81.351821027205|80.42878668618|80.299311985702|80.175442265545||80.175442265545|77.890493762796|75.972724227711|75.972724227711|75.972724227711|75.972724227711|75.972724227711|75.972724227711|73.854139624485|73.135152510414||72.054891457834|71.488321357644|71.488321357644|71.308007804013|71.308007804013|71.308007804013|70.135560768023|68.873126313835|67.486524049606|65.708918085988|65.470917420249|65.470917420249|63.999136636116|63.999136636116|63.839554088913|63.839554088913|62.56283852083||62.437215000685|62.437215000685|62.437215000685|62.437215000685|62.356253678779|62.356253678779|62.009316142901|62.009316142901|62.009316142901|62.009316142901|58.488955480638|57.714675460461|56.46125786636|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869||-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-63.007625137869|-66.298470112023|-66.436438235922|-66.436438235922|-66.436438235922|-66.436438235922|-66.436438235922|-66.436438235922|-66.436438235922|-66.436438235922|-66.436438235922|-69.527707269107|-71.038287456736|-71.825385501203|-71.825385501203|-71.825385501203|-71.825385501203
02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE|-14.770293019703|13.238784486404|13.238784486404|13.238784486404||13.238784486404|13.238784486404|13.238784486404|13.011460443726|12.852278599463|12.689648294143|12.269358740572|11.906531883082|11.906531883082|11.906531883082|11.906531883082|11.906531883082|11.906531883082|11.906531883082|11.906531883082|11.906531883082|11.906531883082|11.906531883082|11.906531883082||11.906531883082|11.906531883082|11.906531883082|11.885313061433|11.81640384325|-13.22354509441|-13.22354509441|-13.22354509441|-13.22354509441|-13.22354509441|-13.32042254786||-13.32042254786|-13.32042254786|-13.32042254786|-13.32042254786||-13.32042254786|-13.32042254786|-13.32042254786|-13.32042254786|-13.32042254786|-13.32042254786|-13.32042254786|-13.32042254786|-13.32042254786|-13.32042254786|-13.32042254786|-13.32042254786|-13.32042254786|-13.509358452209|-13.548704184052|-13.548704184052|-13.548704184052|-13.548704184052|-13.548704184052||-13.548704184052|-13.548704184052|-13.548704184052|-13.548704184052|-13.548704184052|11.699935656322|11.699935656322|11.699935656322|11.699935656322|11.699935656322|11.545539941537|11.195933331105|10.774922006704|10.774922006704|10.774922006704|10.262694874883|10.262694874883|10.262694874883|10.262694874883|10.262694874883|10.262694874883|10.262694874883|10.262694874883|10.262694874883|9.9546936788825|-11.439498344899|-11.439498344899|-11.439498344899|-11.439498344899|-11.439498344899|-11.439498344899|-11.439498344899|-11.439498344899|-11.439498344899|-11.76221971141|-11.950300106591|-12.181666410837|-12.386851563358|-12.546760857132|-12.546760857132|-12.546760857132|-12.546760857132|-12.672511961755|-12.677696972751|-12.739151775465|11.295096051915|11.295096051915|11.295096051915|11.295096051915|11.295096051915|11.192606277183|11.006692421555|11.006692421555|11.006692421555|10.919102735121|10.867795076334|10.867795076334|10.867795076334|10.787038259824|10.787038259824|10.787038259824|10.787038259824||10.787038259824|10.773486752333|10.679208848033|10.679208848033|10.679208848033|10.679208848033|10.248287462695|10.216597106174|10.008607416369|9.6665244458353|9.6665244458353|9.1708599591957|8.9870671193585|8.2211850396775|7.9010393610688|7.2550438500215|7.0889377965717|-7.310390357214|-7.310390357214|-7.310390357214|-7.310390357214|-7.677100424455|6.8486635792792|6.8486635792792|6.8486635792792|6.8486635792792|6.8486635792792|6.8486635792792|6.7168654964076|6.7168654964076|6.7168654964076|6.7168654964076|6.7168654964076|6.7168654964076|6.7168654964076|6.7168654964076|6.7168654964076|6.506517070941|6.4455745953231|6.402240672954||6.402240672954|6.233106497535|5.9937403241892|5.9045561880853|5.9045561880853|5.8321862187109|5.8321862187109|5.8321862187109|5.8321862187109|5.8321862187109||5.8321862187109|5.8321862187109|5.8321862187109|5.8321862187109|5.8321862187109|5.8321862187109|5.6929845507632|5.5841270544036|5.5841270544036|5.5841270544036|5.5841270544036|5.3763791663538|5.3763791663538|5.3761730016888|5.3761730016888|5.3761730016888|5.3761730016888||5.3761730016888|5.3761730016888|5.3761730016888|5.3761730016888|5.3761730016888|5.3761730016888|5.3761730016888|5.3761730016888|5.3761730016888|5.2480922608045|-5.7647009358894|-5.7647009358894|-5.7647009358894|-5.7647009358894|-5.7647009358894|-5.7647009358894|-5.7647009358894|-5.7647009358894|-5.7647009358894|-5.7647009358894|-5.7647009358894|-5.7647009358894|-5.7647009358894|-5.7647009358894|-5.7647009358894||-6.0239517877733|-6.0239517877733|-6.201779704429|-6.3204370829337|-6.3204370829337|-6.3204370829337|-6.3204370829337|-6.3204370829337|-6.3414037429837|-6.3414037429837|-7.1326709548133|-7.557001127566|-7.557001127566|-7.6338900876984|-7.6353455423719|-7.6353455423719|-7.6353455423719|-7.6353455423719|-7.6353455423719|-7.6353455423719|-7.7766866504278|-7.7766866504278|-7.7766866504278|-7.7766866504278|-7.7766866504278|-7.7766866504278|-7.7897768498214|-7.7897768498214|-7.7897768498214|-7.7897768498214|-7.7897768498214
02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE|-16.246445679743|-16.392439709857|-16.589933248311|-16.603814756373||-16.696958454847|-16.696958454847|-16.696958454847|-16.958842657672|-16.972376166856|-16.972376166856|-16.972376166856|-17.113195219609|-17.448362267441|-17.448362267441|-17.448362267441|-17.448362267441|-17.448362267441|-17.448362267441|-17.448362267441|-17.448362267441|-17.448362267441|-17.448362267441|-17.448362267441||-17.448362267441|-17.448362267441|-17.448362267441|-17.448362267441|-17.448362267441|-17.448362267441|-17.448362267441|-17.448362267441|-17.448362267441|-17.448362267441|-17.448362267441||-17.448362267441|-17.448362267441|-17.448362267441|-17.448362267441||-17.448362267441|-17.448362267441|-17.970402943234|16.109118797024|16.109118797024|16.109118797024|15.440687658212|15.137986503069|14.983317836594|14.588131622552|14.366648225626|14.366648225626|14.366648225626|14.320461358913|14.320461358913|14.320461358913|14.320461358913|14.320461358913|14.320461358913||14.201373603433|14.201373603433|14.201373603433|14.201373603433|14.201373603433|14.201373603433|14.201373603433|14.201373603433|14.201373603433|14.201373603433|14.201373603433|14.201373603433|14.201373603433|14.201373603433|14.201373603433|14.201373603433|14.201373603433|14.201373603433|14.201373603433|-15.718860930631|-15.718860930631|-15.718860930631|-15.718860930631|-15.718860930631|-15.718860930631|-15.718860930631|-15.718860930631|-15.718860930631|-15.718860930631|-15.718860930631|-15.808972558461|-15.808972558461|-15.808972558461|-15.966943834396|-15.966943834396|-15.966943834396|-15.966943834396|-16.250748632321|-16.38069563167|-16.38069563167|-16.38069563167|-16.38069563167|-16.457439902278|-16.599377423362|-16.718119146505|-16.718119146505|-16.718119146505|15.39163272834|15.39163272834|15.39163272834|15.39163272834|15.39163272834|15.39163272834|15.39163272834|15.39163272834|15.39163272834|15.39163272834|-16.295268002326|-16.295268002326|-16.295268002326|-16.295268002326|-16.295268002326||-16.295268002326|-16.295268002326|-16.295268002326|-16.295268002326|-16.295268002326|-16.295268002326|-16.295268002326|-16.295268002326|-16.295268002326|-16.482520093713|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492||15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492||15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492||15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|15.34424497492|14.989675513665|14.989675513665|14.989675513665|14.989675513665|14.989675513665|14.989675513665|14.908528530775|14.892628873055|14.892628873055|-17.200320211001|-17.200320211001|-17.200320211001|-17.200320211001|-17.200320211001|-17.200320211001||-17.200320211001|-17.200320211001|-17.200320211001|-17.200320211001|-17.200320211001|-17.200320211001|-17.200320211001|-17.200320211001|-17.200320211001|-17.971467617428|-18.974963430205|-19.184399809414|-19.184399809414|-19.337665785214|-19.568098772774|-19.568098772774|-19.902450418779|-19.902450418779|-20.15537240808|-20.15537240808|-20.545571379951|-20.545571379951|-20.545571379951|-20.545571379951|-20.545571379951|-20.545571379951|-20.545571379951|-20.545571379951|17.765956889322|17.765956889322|17.765956889322
02585|942496|/equities/first-foundation-inc|R2000VALUE|5.91664744386|5.91664744386|5.91664744386|5.91664744386||5.91664744386|5.91664744386|5.91664744386|5.91664744386|5.91664744386|5.91664744386|5.91664744386|5.91664744386|5.9158552148885|5.9158552148885|5.9158552148885|5.9158552148885|5.9158552148885|5.9158552148885|5.9158552148885|5.9158552148885|5.9158552148885|5.7919420496441|5.7919420496441||5.7919420496441|5.7919420496441|5.7919420496441|5.7919420496441|5.7919420496441|5.7919420496441|5.7919420496441|5.7919420496441|5.7919420496441|5.7919420496441|5.7919420496441||5.7919420496441|5.7919420496441|5.7919420496441|5.7919420496441||5.7919420496441|5.7919420496441|5.7919420496441|5.7919420496441|5.7919420496441|5.6849354920362|5.5732615719873|5.5661238841037|5.4873596751933|5.4320666353178|5.350629678509|5.2056993015843|5.1985549406031|5.1497830766019|4.9886479529602|-5.5445972097574|-5.5445972097574|-5.5445972097574|-5.5445972097574||-5.5445972097574|-5.5445972097574|-5.5445972097574|-5.5445972097574|-5.5445972097574|-5.5445972097574|-5.5445972097574|-5.6134412700003|-5.6377124978508|-5.6596808911922|-5.703534205927|-5.7389268435522|-5.7485298621968|-5.8933664150057|-5.9045425798746|-5.9045425798746|-5.9045425798746|-5.9439060298629|-5.9439060298629|-5.9439060298629|-5.9737793249131|-5.9737793249131|-5.9737793249131|-5.9737793249131|-5.9737793249131|-5.9737793249131|-5.9737793249131|-5.9737793249131|-5.9737793249131|-6.0290065231163|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.5388798744812|5.499310973765|5.3672405909794|5.3672405909794||5.3672405909794|5.3184205660723|5.3184205660723|5.2843007124687|5.1838895256017|4.9765439756154|4.8697699800924|4.8697699800924|4.8697699800924|4.8697699800924|4.8697699800924|4.8280775564463|4.7206418533624|-5.282288414147|-5.282288414147|-5.282288414147|-5.282288414147|-5.282288414147|-5.282288414147|-5.282288414147|-5.282288414147|-5.3375425933759|-5.4108807642108|-5.4570751934441|-5.4570751934441|-5.5431390370696|4.992739247685|4.992739247685|4.992739247685|4.992739247685|4.992739247685|4.992739247685|4.992739247685|4.992739247685|4.992739247685|4.992739247685|4.992739247685|4.992739247685|4.992739247685|4.992739247685||4.992739247685|4.9374880519237|4.9374570070092|4.9374570070092|4.9374570070092|4.9374570070092|4.9374570070092|4.9374570070092|4.9374570070092|4.9374570070092||4.9374570070092|4.9374570070092|4.9374570070092|4.9374570070092|4.9374570070092|4.9374570070092|4.9013409546552|4.8778789232768|4.7334766598319|4.7120381803521|4.7120381803521|4.7120381803521|4.7120381803521|4.7120381803521|4.7120381803521|4.7120381803521|4.6749941684193||4.6749941684193|4.6749941684193|4.6749941684193|4.6749941684193|4.6648605907295|4.6648605907295|4.6648605907295|4.6648605907295|4.6648605907295|4.6648605907295|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075||4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5904649557075|4.5488500133048|4.5051695761927|-5.1778720451887|-5.1778720451887|-5.1778720451887|-5.1778720451887|-5.1778720451887|-5.1778720451887|-5.1778720451887|-5.1778720451887|-5.1778720451887|-5.1778720451887|-5.1778720451887|-5.1778720451887|-5.1778720451887|-5.1778720451887|-5.249024796651|-5.3614162605848|-5.4657404601404
02586|16567|/equities/matthews-internat|R2000VALUE|-28.697285009126|-28.697285009126|-28.697285009126|-28.697285009126||-28.697285009126|-28.892385123264|-28.892385123264|-28.892385123264|-28.892385123264|-28.892385123264|-28.892385123264|-28.892385123264|-28.892385123264|-28.892385123264|-28.892385123264|-28.93181644335|-28.99562958495|25.934592950636|25.934592950636|25.934592950636|25.934592950636|25.934592950636|25.934592950636||25.934592950636|25.934592950636|25.934592950636|25.934592950636|25.934592950636|25.648993108332|24.791304883404|24.791304883404|24.791304883404|24.791304883404|24.791304883404||24.791304883404|24.791304883404|24.791304883404|24.791304883404||24.791304883404|24.791304883404|24.791304883404|24.791304883404|24.791304883404|24.791304883404|24.669596885469|24.669596885469|24.669596885469|24.669596885469|23.918440420127|23.07854544531|22.852562856861|22.852562856861|22.852562856861|22.852562856861|22.852562856861|22.852562856861|22.852562856861||22.852562856861|22.852562856861|22.852562856861|22.852562856861|22.852562856861|22.852562856861|22.852562856861|22.852562856861|22.852562856861|22.852562856861|-24.827461682732|-24.827461682732|-24.827461682732|-24.827461682732|-24.827461682732|-24.827461682732|-24.827461682732|-24.827461682732|-24.827461682732|-24.827461682732|-24.827461682732|-24.827461682732|-24.827461682732|-24.827461682732|-24.827461682732|-24.827461682732|-24.827461682732|-24.827461682732|-24.827461682732|-24.827461682732|-24.827461682732|-24.827461682732|-24.827461682732|-25.242079164115|-25.579432489174|23.196167995157|23.196167995157|23.196167995157|23.196167995157|23.196167995157|23.196167995157|23.196167995157|23.196167995157|23.196167995157|23.196167995157|23.196167995157|23.196167995157|23.196167995157|23.196167995157|23.196167995157|23.149609979805|23.149609979805|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643||22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.94320683643|22.726437589293|22.726437589293|22.726437589293|22.726437589293|22.726437589293|22.726437589293|22.726437589293|22.726437589293|22.705954117442|22.705954117442|22.705954117442|22.705954117442||22.705954117442|22.244117148347|21.590934720641|21.590934720641|21.590934720641|20.777512712724|20.777512712724|20.777512712724|20.777512712724|20.777512712724||20.777512712724|20.777512712724|20.777512712724|20.777512712724|20.777512712724|20.777512712724|20.777512712724|20.200847806144|20.058915561129|20.058915561129|19.993239448787|19.633525502518|-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617||-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617|-21.957880883617|-22.602039660792|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389||-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-22.732758819389|-24.04500877783|-24.402787870006|-24.477681577025|-24.706868211227|-25.421519959191|-25.580072416442|-25.598946904228|-25.668761119446|-25.668761119446|-25.668761119446|-25.668761119446|-25.668761119446|-25.668761119446|-25.890089901823|-25.890089901823|-25.890089901823|-26.120654857311|-26.926006092135|-27.292380844539|-27.292380844539|-27.292380844539
02587|15784|/equities/cowen-group|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02588|15433|/equities/apogee-enterprise|R2000VALUE|38.573393991461|38.573393991461|38.573393991461|38.573393991461||38.573393991461|38.573393991461|38.573393991461|38.573393991461|37.264324588766|37.258973248789|36.661637129595|35.751260985059|34.843871013825|34.843871013825|34.843871013825|34.843871013825|34.843871013825|34.843871013825|34.843871013825|34.843871013825|34.843871013825|33.65652157698|32.168358664092||-37.186724505921|-37.186724505921|-37.186724505921|-37.186724505921|-37.186724505921|-37.186724505921|-37.186724505921|-37.186724505921|-39.894540671506|-39.894540671506|-39.894540671506||-39.894540671506|-39.907358253442|-40.539288084201|37.429271969447||37.429271969447|37.429271969447|37.429271969447|37.429271969447|37.429271969447|37.352485785864|37.352485785864|37.352485785864|37.352485785864|36.664982409369|35.812759817851|35.036399458528|34.823224384123|34.353432265182|34.29387769794|34.285700163307|33.378277391264|33.205927405913|33.205927405913||32.919363589374|-36.323282298667|-36.323282298667|-36.323282298667|-36.323282298667|-36.323282298667|-36.323282298667|-36.323282298667|-36.323282298667|-37.480868084809|-37.654852690057|-37.679556755839|-37.893869170213|-37.893869170213|-38.760438451794|-38.770096577568|-39.157330183369|-39.638143385099|-40.109465745474|-40.547444612213|-41.356449213765|-42.491889625944|-42.732848407559|-42.732848407559|-42.732848407559|-42.732848407559|-42.732848407559|-42.732848407559|-42.875386822811|-43.3354312188|-43.757145273086|-44.185714045494|-45.032461474703|-45.533811307915|40.969387066388|40.969387066388|40.969387066388|40.969387066388|40.969387066388|40.969387066388|40.969387066388|40.969387066388|40.969387066388|40.969387066388|40.969387066388|40.969387066388|40.969387066388|40.969387066388|40.969387066388|40.969387066388|40.969387066388|40.969387066388|40.969387066388|40.969387066388|40.969387066388|40.969387066388|40.969387066388|40.969387066388|40.969387066388|40.969387066388|40.969387066388|40.969387066388||40.969387066388|40.969387066388|40.969387066388|40.96154023544|40.85810175357|40.216779395582|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851||40.18920717851|40.18920717851|40.18920717851|40.18920717851|40.18920717851|-40.999692830232|-40.999692830232|-40.999692830232|-40.999692830232|-40.999692830232||-40.999692830232|-41.401326613059|-41.453507589567|-41.453507589567|-41.453507589567|-41.453507589567|-41.453507589567|-41.453507589567|-41.453507589567|-41.453507589567|-41.453507589567|-41.453507589567|-41.453507589567|-41.815552578224|-42.022113592866|-42.022113592866|-42.022113592866||-42.022113592866|-42.612348538243|-43.658162838445|-44.536660064144|-44.536660064144|-44.536660064144|-44.536660064144|-44.536660064144|-44.536660064144|-44.536660064144|-44.536660064144|-44.536660064144|-44.536660064144|-44.616467860984|-45.500071380102|-45.500071380102|-45.500071380102|-45.698414323024|-46.249960910053|-46.249960910053|-46.249960910053|-48.2624560581|-49.018789494717|-49.018789494717|-49.018789494717||-49.018789494717|-49.018789494717|-49.018789494717|-49.018789494717|-49.018789494717|-49.018789494717|-49.018789494717|-49.018789494717|-49.018789494717|-49.018789494717|-50.111664868712|-50.111664868712|-50.111664868712|-50.111664868712|-50.633758710424|-50.633758710424|-50.633758710424|-50.633758710424|-50.633758710424|-50.633758710424|-50.908330467983|-50.908330467983|-50.908330467983|-50.908330467983|-50.908330467983|-50.908330467983|-50.908330467983|-50.908330467983|-50.908330467983|-50.908330467983|-50.908330467983
02589|21043|/equities/steelcase-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||15.720159813647|15.720159813647|15.720159813647|15.720159813647|15.720159813647|15.647399792941|15.551556253733|-16.324285314808||-16.324285314808|-16.324285314808|-16.324285314808|-16.324285314808|-16.324285314808|-16.324285314808|-16.324285314808|-16.324285314808|-16.324285314808|-16.435872499954|-16.486324554622|-16.486324554622|-16.550916201472|-16.584073073996|-16.6556371134|-16.657097119035|-16.67177403629|-16.770304342775|-16.790339201323|-16.88843231028|-17.169647002946|-17.197144188405|-17.197144188405|-17.197144188405|-17.197144188405|-17.197144188405|-17.197144188405|-17.197144188405|-17.197144188405|-17.197144188405|-17.197144188405|-17.197144188405|-17.197144188405|-17.197144188405|-17.390159463354|16.540880356531|16.540880356531|16.540880356531|16.540880356531|16.422217439368|16.422217439368|16.422217439368|16.296074097637|16.271794942167|16.271794942167|16.271794942167|16.271794942167|16.271794942167|16.271794942167|16.271794942167|16.271794942167|16.271794942167|16.271794942167|16.271794942167|16.271794942167|16.271794942167|16.271794942167|16.271794942167|16.223372833758|16.106283603807|15.89837910628|15.89837910628||15.89837910628|15.753199439311|15.691154432588|15.539993869257|15.508882216824|15.344869061988|15.19144368059|15.19144368059|15.056268799561|15.056268799561|15.056268799561|15.056268799561|15.056268799561|14.796409673446|14.614834833529|14.614834833529|14.614834833529|14.57428276439|14.57428276439|14.320869524164|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927|10.035968128927||10.035968128927|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938||10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938||10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|10.006156759938|-10.795224319651|-10.795224319651|-10.795224319651|-10.826916044238|-10.908109876271|-10.908109876271|-10.908109876271|-10.908109876271|-10.908109876271|-10.908109876271|-10.908109876271|-10.908109876271|-10.908109876271|-10.908109876271|-10.944843844966||-11.209271303366|-11.380857060961|-11.589046583634|-11.589046583634|-11.589046583634|-11.589046583634|-11.589046583634|-11.589046583634|10.177660838511|10.177660838511|10.177660838511|10.177660838511|-11.379549001291|-11.379549001291|-11.379549001291|-11.379549001291|-11.379549001291|-11.547276415907|-11.585989387049|-11.585989387049|-11.808134982632|-11.808134982632|-11.862945809185|-11.862945809185|-11.862945809185|-11.978828763763|-12.189254548593|-12.397993381867|-12.493262868371|-12.493262868371|-12.493262868371
02590|15420|/equities/angiodynamics|R2000VALUE|9.8611078387231|9.7759358242376|9.7759358242376|9.7614688805732||9.7614688805732|9.7614688805732|9.5657984340625|-11.166721350428|-11.166721350428|-11.166721350428|-11.166721350428|-11.166721350428|-11.166721350428|-11.166721350428|-11.166721350428|-11.166721350428|-11.487745716038|-11.664717464384|-11.836464171869|-11.838027597199|-11.838027597199|-11.838027597199|-11.838027597199||-11.838027597199|-11.838027597199|-11.838027597199|-11.888919274818|-11.893799429482|-11.948943382441|-12.492992566625|-12.935502924963|-13.904714600293|12.411881510947|12.411881510947||12.411881510947|12.411881510947|12.411881510947|12.411881510947||12.411881510947|12.411881510947|12.411881510947|12.296819330512|12.296819330512|12.296819330512|12.296819330512|12.264752203501|12.264752203501|12.264752203501|12.264752203501|12.264752203501|12.264752203501|12.264752203501|12.264752203501|12.081391235499|11.762656790579|-13.006979475704|-13.006979475704||-13.006979475704|-13.006979475704|-13.006979475704|-13.006979475704|-13.006979475704|11.453755321568|11.453755321568|11.453755321568|11.453755321568|11.453755321568|11.453755321568|11.226950528959|11.072314080749|11.072314080749|11.072314080749|11.072314080749|11.072314080749|11.072314080749|11.072314080749|11.072314080749|11.072314080749|11.072314080749|11.072314080749|10.931393262583|10.799325754066|10.637130641393|10.637130641393|10.637130641393|10.637130641393|10.637130641393|10.637130641393|10.637130641393|10.637130641393|10.637130641393|10.637130641393|10.637130641393|10.637130641393|10.637130641393|10.637130641393|10.637130641393|10.131322966077|9.9995151071469|9.9995151071469|9.9995151071469|9.9995151071469|9.9995151071469|9.9995151071469|9.9995151071469|9.9995151071469|9.9995151071469|9.9995151071469|9.9995151071469|9.9995151071469|9.9995151071469|9.9995151071469|9.9995151071469|9.9995151071469|9.7792166285946|9.7792166285946|9.6988518031917|9.4247294302872|9.3530662717743||9.2095679908244|9.0508201022113|8.8661889918607|8.8074323212616|8.5390127009277|-9.5446217957995|-9.5446217957995|-9.5446217957995|-9.5446217957995|-9.5446217957995|-9.5446217957995|-9.5446217957995|-9.5446217957995|-9.5446217957995|-9.5446217957995|-9.6462466919711|-9.7397181418528|-9.7744096547354|-9.8302103774034|-9.8302103774034|-10.075278734309|-10.075325938444|-10.431440322908|-10.458822216493|-10.497427370517|-10.497427370517|-10.497427370517|-10.497427370517|-10.497427370517|-10.497427370517|-10.497427370517|-10.497427370517|-10.606471658268|-10.606471658268|-10.606471658268|-10.606471658268|-10.616480848969|-10.616480848969|-10.616480848969|-10.76492825899||-10.771120404242|-10.772356403137|-11.00789593355|-11.162801516234|-11.218667997452|9.7877204682606|9.7877204682606|9.7877204682606|9.7877204682606|9.7877204682606||9.7877204682606|9.7877204682606|9.7877204682606|9.7877204682606|9.7877204682606|9.7877204682606|9.7877204682606|9.7877204682606|9.7877204682606|9.4885780840205|9.2917536131857|9.0480590255524|8.9056668658022|8.9056668658022|8.9056668658022|8.8055856381262|-9.9904265758666||-9.9904265758666|-9.9904265758666|-9.9904265758666|-9.9904265758666|-9.9904265758666|-9.9904265758666|-9.9904265758666|-9.9904265758666|-9.9904265758666|-9.9904265758666|-9.9904265758666|-9.9904265758666|-9.9904265758666|-10.00325196289|-10.365279918501|-10.367444610386|-10.367444610386|-10.643827332158|-10.800085956409|-10.916253229119|-10.916253229119|-10.916253229119|-10.916253229119|-10.916253229119|-10.964170451669||-11.011151901913|-11.011151901913|-11.011151901913|-11.011151901913|-11.011151901913|-11.011151901913|-11.011151901913|-11.011151901913|-11.011151901913|-11.011151901913|9.3499978539966|9.3499978539966|8.8689835597185|8.8689835597185|8.8689835597185|8.8689835597185|8.8689835597185|8.8689835597185|-10.110483445514|-10.110483445514|-10.110483445514|-10.110483445514|-10.110483445514|-10.110483445514|-10.110483445514|-10.110483445514|-10.110483445514|-10.110483445514|-10.110483445514|-10.641152157446|-10.641152157446
02591|13089|/equities/e.w.-scripps-comp|R2000VALUE|-3.9087951004604|-3.9087951004604|-3.9087951004604|-3.9087951004604||-3.9087951004604|-3.9087951004604|-3.9087951004604|-3.9087951004604|-3.9087951004604|-3.9087951004604|-3.9087951004604|-3.9188071212316|-3.9188071212316|-3.9188071212316|-3.9188071212316|-3.9188071212316|-3.9188071212316|-3.9188071212316|-3.9372857103904|-4.022817506852|-4.0428609009906|-4.0428609009906|-4.1465121238678||-4.2485901420457|-4.2485901420457|-4.2485901420457|3.6411698140174|3.6411698140174|3.6411698140174|3.6411698140174|3.6411698140174|3.6411698140174|3.6411698140174|3.6411698140174||3.6411698140174|3.6411698140174|3.6411698140174|3.6411698140174||3.6411698140174|3.6411698140174|3.6411698140174|3.6411698140174|3.6411698140174|3.6411698140174|3.6411698140174|3.6411698140174|3.6411698140174|3.6411698140174|3.4882441932923|3.3049936487682|-4.6558896936469|-4.6558896936469|-4.6558896936469|-4.6558896936469|-4.6558896936469|3.4877354962372|3.4877354962372||3.4877354962372|3.4877354962372|3.4877354962372|3.4877354962372|3.4877354962372|3.4877354962372|3.4877354962372|3.0297061053408|2.3964272756504|2.3964272756504|2.3449191273503|2.1807934510766|2.0016927176116|1.8074362072015|-2.5204182293356|-2.5204182293356|-2.5545712544947|-2.5545712544947|-2.5545712544947|-2.5545712544947|-2.5545712544947|-2.5545712544947|-2.5545712544947|-2.5545712544947|-2.5545712544947|-2.5545712544947|-2.5545712544947|-2.5545712544947|-2.5545712544947|-2.6136901990604|-2.6513459996471|-2.6513459996471|-2.6676066932953|-2.7142850754301|-2.8097612987669|-2.8147347382607|-2.8252607773743|-2.8830674435256|-2.9820610321269|-2.9820610321269|-2.9820610321269|-3.0028456225114|-3.1159396452061|-3.2260440369836|-3.3067156893668|-3.3333288150801|-3.3333288150801|-3.3333288150801|-3.3364957093559|-3.3364957093559|-3.3364957093559|-3.3364957093559|-3.3515762384065|-3.3515762384065|-3.3515762384065|-3.3515762384065|-3.3515762384065|-3.3515762384065|-3.3515762384065|-3.3515762384065|-3.3515762384065|-3.3515762384065||-3.3515762384065|-3.3515762384065|-3.3515762384065|-3.3515762384065|-3.3515762384065|-3.3515762384065|-3.3515762384065|-3.3515762384065|-3.3515762384065|-3.3515762384065|-3.3515762384065|-3.3515762384065|-3.3515762384065|-3.3515762384065|-3.3515762384065|-3.3515762384065|-3.5860428434188|-3.5860428434188|-3.5860428434188|-3.5875295422174|-3.5875295422174|-3.711977179591|-3.8741413175444|-3.9593237704016|3.1645523666512|3.1645523666512|3.1645523666512|3.1645523666512|3.1645523666512|3.1645523666512|3.1645523666512|3.1645523666512|3.1645523666512|3.1645523666512|3.1645523666512|3.1645523666512|3.1645523666512|3.0692248343506|2.8541388510641|2.7118208407226||2.583100981057|2.4461899405721|2.4044629612972|2.4044629612972|2.4044629612972|2.4044629612972|2.4044629612972|2.4044629612972|2.345325380614|2.345325380614||2.2244393362498|2.1424325190093|2.0968695572246|2.0735316294032|2.0735316294032|2.0735316294032|1.9983684241328|1.9015204045015|1.8944049032195|1.8944049032195|1.8944049032195|1.8944049032195|1.8944049032195|1.8944049032195|1.8944049032195|1.8944049032195|1.8944049032195||1.8944049032195|1.8944049032195|1.8944049032195|1.8944049032195|1.8944049032195|1.8944049032195|1.8944049032195|1.8944049032195|1.8944049032195|1.8428152363628|1.8428152363628|1.8428152363628|-2.5442317577652|-2.5442317577652|-2.5442317577652|-2.5442317577652|-2.5442317577652|-2.7097019324095|-2.710527098889|-2.710527098889|-2.7211411669463|-2.8182122392356|-2.8397449204583|-2.8397449204583|-2.858149920267||-2.9347325482488|-2.9347325482488|-2.9347325482488|-2.9347325482488|-3.0340917020506|-3.206435378996|-3.2431301204847|-3.2431301204847|-3.3212556274386|-3.3797284399637|2.4693580003248|2.4693580003248|2.4693580003248|2.4693580003248|2.4693580003248|2.4693580003248|2.4693580003248|2.3074696397176|2.3074696397176|2.2729896026617|2.2729896026617|2.2275885032024|2.0374224973595|2.0374224973595|2.0374224973595|1.7993583097365|1.4537316046717|-1.8141871665846|-1.8390968281837|-1.8975886865422|-1.8975886865422
02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP|31.496435342562|30.927451224605|30.437746360876|28.162773585957||27.5776922826|27.5776922826|27.5776922826|26.686880072403|26.460422472212|26.382073737044|26.382073737044|26.382073737044|26.382073737044|26.135275488601|26.135275488601|25.772529528655|25.451144136894|24.735856355841|24.735856355841|24.181140940942|24.181140940942|24.181140940942|24.181140940942||24.181140940942|24.178963323628|24.178963323628|23.698291403491|23.021435320862|22.438812216661|21.872980074244|21.213033627754|-22.823876894706|-22.823876894706|-22.823876894706||-23.129604911109|-23.129604911109|-23.129604911109|-23.129604911109||-23.129604911109|-23.181782827664|-23.725592306244|-23.750102761705|-24.345114658629|-24.515171990908|-24.515171990908|-24.726302237552|-24.818545213345|-24.818545213345|-24.818545213345|-25.270604627003|-25.672147290329|-25.672147290329|-25.672147290329|-25.672147290329|-25.672147290329|-25.832385293223|23.376390510024||23.376390510024|23.376390510024|23.376390510024|23.376390510024|23.376390510024|23.376390510024|23.376390510024|23.376390510024|23.364186022533|23.364186022533|22.730763353521|22.693806094076|22.693806094076|22.693806094076|22.693806094076|22.693806094076|22.693806094076|22.693806094076|22.693806094076|22.656243264118|22.656243264118|21.999158474515|21.89691395828|21.89691395828|21.89691395828|-24.141422426681|-24.141422426681|-24.141422426681|-24.141422426681|-24.141422426681|-24.141422426681|-24.141422426681|-24.141422426681|-24.141422426681|-24.141422426681|-24.141422426681|-24.141422426681|22.370801976703|22.370801976703|22.370801976703|22.370801976703|22.370801976703|22.370801976703|22.370801976703|22.370801976703|22.370801976703|22.370801976703|22.370801976703|22.370801976703|22.370801976703|22.370801976703|22.370801976703|22.370801976703|21.722557548441|21.218566857487|21.218566857487|21.218566857487|21.218566857487|20.29923996518|19.817765901977|19.817765901977|18.995944739484||18.995944739484|18.975772488011|18.907386063604|18.907386063604|18.907386063604|18.907386063604|-20.436626402382|-20.436626402382|-20.436626402382|-20.436626402382|-20.436626402382|-20.551543836068|-20.606437184491|-20.644376094781|-20.670972832533|18.664746395034|18.664746395034|18.664746395034|18.664746395034|17.838052872466|17.644284674046|17.644284674046|17.644284674046|17.644284674046|17.644284674046|17.500537067428|17.500537067428|17.41754177519|16.926928427844|16.926928427844|16.926928427844|16.926928427844|16.926928427844|16.926928427844|16.926928427844|16.926928427844|16.681181410743|16.681181410743|16.681181410743|16.558535447599||-18.418845022982|-18.418845022982|-18.418845022982|-18.538673124121|-19.147802893107|-19.609225873356|17.487101148425|17.487101148425|17.487101148425|17.487101148425||17.487101148425|17.462611700493|17.398471769234|17.398471769234|17.081402422753|17.081402422753|17.081402422753|17.081402422753|17.081402422753|17.081402422753|17.081402422753|17.081402422753|17.081402422753|17.081402422753|17.081402422753|17.081402422753|17.081402422753||16.77690321576|16.77690321576|16.77690321576|16.77690321576|16.77690321576|16.699652106358|16.566996888851|16.566996888851|16.168725720398|16.168725720398|16.168725720398|16.168725720398|16.168725720398|16.168725720398|16.168725720398|15.296411239828|15.017312804554|14.944237381986|14.670262503151|14.287514129749|14.18557115779|14.063967876806|13.478297477711|13.069774898941|13.031665930844||13.031665930844|12.664888429185|12.664888429185|12.664888429185|12.473765213777|-14.876045130113|-14.876045130113|-14.876045130113|-14.876045130113|-14.876045130113|-16.247272436728|-16.473936610902|-16.473936610902|-16.473936610902|-16.744707537453|-16.960841497625|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706|-17.371919431706
02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE|-4.7695859261588|-4.8589844514082|-4.8642282669054|-4.8642282669054||-4.8642282669054|-4.8642282669054|-4.8642282669054|-4.8642282669054|-4.8642282669054|-4.8642282669054|-4.8642282669054|-4.887719874557|-4.887719874557|-4.9102445498397|-4.9222160064832|-4.9821844855564|-5.0724271976967|-5.0838721731416|-5.0838721731416|-5.0838721731416|-5.0838721731416|-5.0838721731416|-5.0838721731416||-5.1274527690036|-5.1274527690036|-5.1274527690036|-5.1636697812089|-5.1636697812089|-5.1636697812089|-5.1636697812089|-5.1636697812089|-5.2321329429425|-5.2515199796664|-5.2784070282203||-5.2784070282203|-5.3291886736879|-5.3291886736879|-5.3291886736879||-5.3291886736879|-5.3291886736879|-5.3291886736879|-5.3291886736879|-5.3291886736879|-5.3291886736879|-5.3291886736879|-5.3291886736879|-5.3291886736879|-5.3291886736879|-5.3291886736879|-5.3291886736879|-5.3968764333735|-5.4509740702322|-5.6125817731778|-5.6125817731778|-5.6125817731778|-5.6125817731778|-5.6125817731778||-5.6125817731778|-5.6125817731778|-5.6125817731778|-5.6125817731778|-5.6125817731778|-5.6603683846704|5.0798040284916|5.0798040284916|5.0798040284916|5.0798040284916|5.0798040284916|5.0798040284916|5.020615619002|5.0121908666289|-5.5495051060548|-5.5495051060548|-5.5495051060548|-5.581179334601|-5.581179334601|-5.6924215443491|-5.7225883369532|-5.7225883369532|-5.7831003993657|-5.7831003993657|-5.7831003993657|-5.7831003993657|-5.7831003993657|-5.7831003993657|-5.7831003993657|-5.8128196308156|-5.8128196308156|-5.8128196308156|-5.8128196308156|-5.8636285332434|5.4021784910854|5.4021784910854|5.4021784910854|5.4021784910854|5.4021784910854|5.4021784910854|5.4021784910854|5.4021784910854|5.4021784910854|5.4021784910854|5.4021784910854|5.4021784910854|5.4021784910854|5.4021784910854|5.4021784910854|5.3674205022053|5.3574114857996|5.2954572371736|5.2571748287694|5.24630536318|5.1881172842469|5.1728624109582|5.1728624109582|5.1728624109582|5.1728624109582|5.0370692946464|4.8972993932334|4.8780548648534||4.8780548648534|4.8780548648534|4.8422830454175|4.8307938846174|4.8307938846174|4.8307938846174|4.8307938846174|4.8307938846174|4.8307938846174|4.8307938846174|4.8307938846174|4.8307938846174|4.8307938846174|-5.5341201071068|-5.5341201071068|-5.5341201071068|-5.5341201071068|-5.5341201071068|-5.5944690738839|-5.5944690738839|-5.6524654267808|5.1195253746956|5.1195253746956|5.1195253746956|5.1195253746956|5.1195253746956|5.1195253746956|5.1195253746956|4.9973185746519|4.9973185746519|4.9973185746519|4.9973185746519|4.9973185746519|4.9973185746519|4.9973185746519|4.9472982319029|4.9047760336302|4.8503064942252|4.8487637150777|4.8487637150777||4.8487637150777|4.6892487857621|4.6731197625086|4.6731197625086|4.6731197625086|4.5481328202271|4.5032506726141|4.5032506726141|4.3830252868594|4.3830252868594||4.2747504427103|4.1944449956845|4.1863612406472|4.1863612406472|4.1863612406472|4.1823456809498|4.1070508742307|4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238||4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238|4.0544905535238|3.9983227376427|-4.661442448559|-4.661442448559|-4.661442448559|-4.661442448559|-4.661442448559|-4.661442448559|-4.661442448559|-4.661442448559|-4.661442448559|-4.661442448559|-4.661442448559|-4.6683568424324|-4.6683568424324|-4.6683568424324|-4.6683568424324||-4.822804657807|-4.822804657807|-4.8655480259461|-4.8655480259461|-4.8655480259461|-4.8655480259461|-4.8655480259461|-4.8655480259461|-4.8655480259461|-5.0647755059713|-5.7447505431168|-5.9231642580407|-5.9231642580407|-5.9231642580407|-5.9231642580407|-6.083515946112|-6.1295485031898|-6.1295485031898|-6.1295485031898|-6.1295485031898|-6.2934019000163|-6.2934019000163|-6.2934019000163|-6.2934019000163|-6.2934019000163|-6.3312800097058|-6.5125331004008|-6.7317033961464|-6.767084628819|-6.767084628819|-6.767084628819
02594|960623|/equities/kura-oncology-inc|R2000VALUE|-8.8564799721659|-8.8564799721659|-8.8564799721659|-8.8564799721659||-8.8564799721659|-8.8564799721659|-8.8564799721659|-8.888401456284|-8.888401456284|-8.9615571185478|-9.0410356703211|-9.3483731683547|-9.3559701107668|-9.419966660465|-9.4354683674322|-9.4608869328484|-9.6054297304137|-9.8554772112087|-9.9658690963762|-9.9658690963762|-9.9658690963762|-9.9658690963762|-9.9658690963762||-10.287137459227|-10.597225396488|-10.597225396488|-10.597225396488|-10.769189641049|-11.03389272369|-11.03389272369|-11.03389272369|-11.03389272369|-11.590325722839|-11.766909760433||-11.766909760433|-11.766909760433|-11.766909760433|-11.766909760433||-11.766909760433|-11.766909760433|-11.766909760433|-11.766909760433|-11.832121763183|9.913088476082|9.913088476082|9.913088476082|9.913088476082|9.913088476082|9.913088476082|9.913088476082|9.913088476082|9.913088476082|9.913088476082|9.8472467087967|9.8472467087967|9.8472467087967|9.8472467087967||9.3877737945167|9.3197486605741|8.9730537430553|8.8774047368059|8.8774047368059|8.8774047368059|8.8774047368059|8.8774047368059|8.8774047368059|8.8774047368059|8.8774047368059|8.8774047368059|8.8774047368059|8.8774047368059|8.8774047368059|8.8774047368059|8.8774047368059|8.8774047368059|8.8774047368059|8.8774047368059|8.8774047368059|8.8774047368059|8.8179327775099|8.8179327775099|8.8179327775099|8.8179327775099|8.8179327775099|8.8179327775099|8.8179327775099|8.8179327775099|8.6691042964319|8.6691042964319|8.6691042964319|8.6691042964319|8.6691042964319|8.5338490345588|8.4966466694838|8.4966466694838|8.1151128642831|7.8883254652855|7.7049175507092|7.5173050334748|7.5173050334748|7.3775612436727|7.0654966162562|7.0654966162562|7.0654966162562|7.0654966162562|7.0654966162562|7.0654966162562|7.0654966162562|7.0654966162562|7.0654966162562|7.0654966162562|7.0654966162562|7.0654966162562|7.0642555082433|7.0642555082433|6.9930609425563|6.9581329186481|6.9581329186481|6.9581329186481||6.9581329186481|6.9581329186481|6.6045921201752|6.3887245782268|6.3715923939932|6.3715923939932|6.3715923939932|6.3715923939932|6.3715923939932|6.3715923939932|6.2120471171526|5.4317190307144|5.4007990512323|-6.4855441447306|-6.4855441447306|-6.6289380784618|5.6460659095906|5.6460659095906|5.6460659095906|5.6460659095906|5.6460659095906|5.6460659095906|5.6460659095906|5.6460659095906|5.6460659095906|5.6460659095906|5.6460659095906|5.6460659095906|5.6026344375768|5.5689982416424|5.5689982416424|5.5689982416424|-6.595315007672|-6.595315007672|-6.595315007672|-6.595315007672|-6.595315007672|-6.595315007672|-6.595315007672|-6.595315007672||-6.595315007672|-6.595315007672|-6.595315007672|-6.6175722858478|-6.6275802476726|-6.656478072043|-6.802753343445|5.8464919118105|5.8464919118105|5.8464919118105||5.8464919118105|5.8464919118105|5.8464919118105|5.8464919118105|5.8464919118105|5.8464919118105|5.776657557931|5.6565639712706|5.6077989713234|-6.6583465935871|-6.6583465935871|-6.6583465935871|-6.6583465935871|-6.6583465935871|-6.6583465935871|-6.6583465935871|-6.7614964778871||-6.7993718808436|-6.7993718808436|-6.7993718808436|-6.7993718808436|-6.7993718808436|-6.7993718808436|-6.7993718808436|-6.7993718808436|-6.7993718808436|-6.7993718808436|-6.7993718808436|-6.7993718808436|-6.7993718808436|-6.9821463429964|-6.9821463429964|-6.9821463429964|-6.9821463429964|-6.9821463429964|-6.9821463429964|-6.9821463429964|-6.9821463429964|-6.9821463429964|-6.9821463429964|-6.9821463429964|-6.9821463429964||-6.9821463429964|-7.0146480066101|-7.0146480066101|-7.0146480066101|-7.0146480066101|-7.0146480066101|-7.0146480066101|-7.0146480066101|-7.0146480066101|-7.230720067744|-7.4119113029424|-7.6387902433545|-7.6881002778114|-7.9859447075593|-8.3221607554475|-8.3808406272362|-8.3808406272362|-8.3808406272362|-8.3808406272362|-8.3808406272362|-8.3808406272362|-8.3808406272362|-8.3808406272362|-8.3808406272362|-8.3808406272362|-8.3808406272362|-8.3808406272362|-8.3808406272362|-8.5825879085264|-8.5825879085264|-8.5825879085264
02595|39253|/equities/corrections-corp|R2000VALUE|-20.093908618986|-20.093908618986|-20.093908618986|-20.093908618986||-20.093908618986|-20.093908618986|-20.093908618986|-20.093908618986|-20.093908618986|-20.093908618986|-20.093908618986|-20.093908618986|-20.1026775827|-20.22913577711|-20.303190207278|-20.303190207278|-20.303190207278|-20.511323054405|-21.16785874165|18.786170313694|18.786170313694|18.786170313694|18.786170313694||18.786170313694|18.786170313694|18.786170313694|18.786170313694|18.786170313694|18.493412148|18.321530002202|18.321530002202|18.321530002202|18.321530002202|18.321530002202||18.321530002202|18.321530002202|18.321530002202|18.321530002202|18.321530002202|18.321530002202|18.321530002202|18.321530002202|18.321530002202|18.321530002202|17.838031090146|17.838031090146|17.664480303002|17.581088170159|17.303130572652|17.303130572652|17.227646131885|17.213541431648|17.213541431648|17.013379012459|16.757088885168|16.488153812465|-18.187642370805|-18.187642370805||-18.187642370805|-18.187642370805|-18.187642370805|-18.187642370805|-18.187642370805|-18.187642370805|-18.187642370805|-18.814602731714|-18.960331599207|-18.960331599207|-18.960331599207|-18.960331599207|-18.960331599207|-18.960331599207|-19.438702972168|-19.4797871405|-19.4797871405|-19.4797871405|-19.4797871405|-19.4797871405|-19.4797871405|-19.4797871405|-19.4797871405|-19.4797871405|-19.4797871405|-19.4797871405|-19.4797871405|-19.4797871405|-19.4797871405|-19.507230420258|-19.789599094407|-19.789599094407|-19.789599094407|-20.171338886703|-20.453409348025|-20.802120908647|-20.945690084993|-21.595211057199|-21.855790911264|-22.155044566864|20.217869696147|20.217869696147|20.217869696147|20.04476614476|19.915296030053|19.88532357158|19.88532357158|19.473321239692|19.473321239692|19.473321239692|19.473321239692|19.473321239692|19.473321239692|19.473321239692|19.097023319913|-21.003633458982|-21.003633458982|-21.003633458982|-21.222369891152|-21.395562393292|-21.395562393292|-21.395562393292||-21.395562393292|-21.395562393292|-21.395562393292|-21.395562393292|-21.395562393292|-21.395562393292|-21.395562393292|-21.395562393292|-21.395562393292|-21.395562393292|-21.395562393292|-21.395562393292|-21.395562393292|-21.395562393292|-21.395562393292|-21.395562393292|-21.395562393292|-21.395562393292|-21.395562393292|-21.395562393292|-21.587847425788|-21.6455358883|-21.6455358883|-21.6455358883|-21.6455358883|-21.6455358883|-21.6455358883|-21.717273860094|-22.121414984727|-22.364904868894|20.55224082194|20.55224082194|20.55224082194|20.55224082194|20.55224082194|20.55224082194|20.55224082194|20.55224082194|20.55224082194|20.55224082194||-21.953249534714|-21.953249534714|-21.953249534714|-21.953249534714|-21.953249534714|-21.953249534714|-21.964699728343|-22.062074428543|-22.062074428543|-22.224186445146||-22.224186445146|-22.36215074953|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109||20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.583861069109|20.581512349872|20.580013480483|20.247237645584|19.873966265851|19.873966265851|19.625963689148|19.503659143778|19.295375919709|19.187162688817|19.187162688817|19.187162688817||19.187162688817|18.904625790479|18.70895649897|18.586224432228|18.586224432228|18.586224432228|18.586224432228|18.586224432228|18.586224432228|18.586224432228|18.586224432228|18.586224432228|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971|-20.662027225971
02596|1166762|/equities/radius-global-infrastructure|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02597|20575|/equities/employers-holdings-inc|R2000VALUE|-45.493298895319|-45.493298895319|-45.688903427199|-45.688903427199||-45.688903427199|-46.21851891334|-46.21851891334|43.265470382961|43.265470382961|43.265470382961|43.265470382961|43.265470382961|43.265470382961|43.265470382961|43.265470382961|43.265470382961|43.265470382961|43.265470382961|43.265470382961|43.265470382961|43.265470382961|43.265470382961|43.265470382961||43.265470382961|42.950521757638|42.298892366016|42.298892366016|42.298892366016|42.298892366016|41.633213214437|41.549156856664|41.549156856664|41.549156856664|41.549156856664||41.549156856664|41.549156856664|41.106925163897|41.106925163897|41.091025416754|40.98630867135|40.98630867135|40.98630867135|40.946730721124|40.881924006815|40.406581822893|40.265646342725|40.207939973904|39.8179887836|38.740482337477|38.185334743396|-40.302449722047|-40.302449722047|-40.302449722047|-40.302449722047|-40.302449722047|-40.302449722047|-40.302449722047|-40.302449722047||-40.302449722047|-40.302449722047|-40.302449722047|-40.302449722047|-40.302449722047|-40.302449722047|-40.302449722047|-40.302449722047|-40.302449722047|-40.302449722047|-40.302449722047|-40.302449722047|-40.302449722047|-40.302449722047|-40.302449722047|-40.302449722047|-40.302449722047|-40.302449722047|-41.179111819527|-42.401556998444|-42.401556998444|-42.801174408807|-42.915198139352|-42.915198139352|-42.915198139352|-42.915198139352|-42.915198139352|-42.915198139352|-42.915198139352|-42.915198139352|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821||41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|41.059347342821|40.330660925278|-42.900474581211|-42.900474581211|-42.900474581211|-42.900474581211|-42.900474581211|-42.900474581211|-42.900474581211|-42.900474581211|-42.900474581211|-42.900474581211|-42.900474581211|-42.900474581211|-42.900474581211|-43.359416998193|-45.377687494805|-47.871695499594|-47.871695499594|-47.871695499594|-47.906847494834|-47.906847494834|-48.130384994871|-48.397059981581|-48.397059981581|-48.397059981581|-48.397059981581|-48.397059981581|-48.397059981581|-48.397059981581|-48.397059981581|-48.550987844728|-48.632202934245|-48.632202934245|-48.632202934245||-48.632202934245|-48.632202934245|-48.632202934245|-48.632202934245|-48.632202934245|-48.632202934245|-48.632202934245|-48.632202934245|-48.632202934245|-48.632202934245||-48.780225355338|-48.908585211647|-49.332870321155|-49.370293602695|-49.370293602695|-49.370293602695|-49.537269576114|-49.551690401547|-49.888545687456|-49.913106158331|-50.599562966111|-50.786181276908|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417||-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417||-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-50.853092428417|-52.995935277112|48.465975456316|48.465975456316|48.271083280863|-51.192947978803|-51.192947978803|-51.192947978803|-51.192947978803|-51.192947978803|-51.192947978803|-51.192947978803|-51.192947978803|-51.192947978803|-51.192947978803|-51.192947978803|-51.192947978803|-51.192947978803|-51.192947978803|-51.399387804478|-51.539876372516|-52.055694799621|49.252849120687
02598|1127927|/equities/brigham-minerals-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02599|15518|/equities/banc-of-california|R2000VALUE|19.355108227045|19.355108227045|19.355108227045|19.355108227045||19.355108227045|19.355108227045|19.355108227045|19.355108227045|19.355108227045|19.355108227045|19.355108227045|19.355108227045|19.355108227045|19.355108227045|19.355108227045|19.355108227045|19.355108227045|19.355108227045|19.355108227045|19.355108227045|19.355108227045|19.303430382322|19.303430382322||19.303430382322|19.202421523808|18.942327559823|18.942327559823|18.942327559823|18.942327559823|18.942327559823|18.720086694685|18.639793755335|18.639793755335|18.639793755335||18.639793755335|18.639793755335|18.639793755335|18.639793755335||18.639793755335|18.639793755335|18.639793755335|18.625518147497|18.625518147497|18.542058939243|18.542058939243|18.542058939243|18.542058939243|18.542058939243|18.067288710568|17.990597647532|17.920108073403|17.691786387949|17.620595617855|17.533995809119|17.441940084609|17.180488974421|16.97304334306||16.970881352416|16.669035471801|-17.822411399447|-17.822411399447|-17.822411399447|-17.822411399447|-17.822411399447|-17.822411399447|-17.822411399447|-17.822411399447|-17.822411399447|-17.822411399447|-17.822411399447|-17.822411399447|-17.822411399447|-17.822411399447|-17.822411399447|-17.822411399447|-17.822411399447|-17.822411399447|-17.822411399447|-17.822411399447|-17.822411399447|-17.822411399447|-17.822411399447|-17.822411399447|-17.822411399447|-17.822411399447|-17.822411399447|-18.089346096872|-18.337215185327|-18.337215185327|-18.337215185327|-18.70273955681|16.555058736341|16.555058736341|16.555058736341|16.310621441224|15.952256605467|15.952256605467|15.952256605467|15.952256605467|15.952256605467|15.952256605467|15.952256605467|15.952256605467|15.952256605467|15.952256605467|15.952256605467|15.952256605467|15.952256605467|15.952256605467|15.952256605467|15.952256605467|15.952256605467|15.952256605467|15.952256605467|15.952256605467|15.952256605467|15.952256605467|15.952256605467|15.952256605467||15.952256605467|15.756096651643|15.585663056472|15.429903374887|15.234614119239|14.839572042566|14.597249336132|14.597249336132|14.525750107738|14.525750107738|14.525750107738|14.376666964394|14.239629680694|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|14.034666274613|13.907457164731|13.730974201589|13.707529985647||13.707529985647|13.365033692497|-14.391592648959|-14.391592648959|-14.391592648959|-14.391592648959|-14.391592648959|-14.391592648959|-14.391592648959|-14.391592648959||-14.391592648959|-14.391592648959|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306||13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.376798999306|13.293110092477|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714||-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-13.95959277714|-14.66038015777|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.747130943095|-14.777367195327|-15.130130380215|-15.299033529032
02600|16151|/equities/german-american-b|R2000VALUE|41.207276162236|41.207276162236|41.207276162236|41.207276162236||41.207276162236|41.207276162236|41.207276162236|41.207276162236|41.207276162236|41.207276162236|40.644471707972|40.073024077583|39.525582732281|39.38731557961|39.225059195583|39.225059195583|39.225059195583|39.225059195583|39.225059195583|39.225059195583|39.225059195583|38.233677409562|-41.111452096176||-41.111452096176|-41.111452096176|-41.111452096176|-41.111452096176|-41.111452096176|-41.111452096176|-41.111452096176|-41.111452096176|-41.111452096176|-41.111452096176|-41.111452096176||-41.313281158024|39.351718291204|39.351718291204|39.351718291204||39.351718291204|39.351718291204|39.351718291204|39.351718291204|39.351718291204|39.286565590986|39.286565590986|39.085073896126|38.683970393821|38.493072657766|37.887836196889|37.763054709178|37.763054709178|37.763054709178|37.763054709178|37.490338913314|37.4212090405|37.4212090405|37.4212090405||37.4212090405|37.382994640856|37.382994640856|37.382994640856|37.382994640856|37.382994640856|37.382994640856|37.382994640856|37.382994640856|37.382994640856|37.382994640856|37.382994640856|37.382994640856|37.382994640856|37.382994640856|37.382994640856|37.382994640856|37.382994640856|37.382994640856|37.382994640856|37.382994640856|37.382994640856|-40.028392219048|-40.028392219048|-40.028392219048|-40.028392219048|-40.028392219048|-40.028392219048|-40.028392219048|-40.028392219048|-40.028392219048|-40.028392219048|-40.028392219048|-40.463489743848|-40.597212708415|-40.801626421407|-40.801626421407|-40.801626421407|-40.801626421407|-40.801626421407|-41.176946456118|-41.271887257015|-41.79598580722|39.668393964473|39.668393964473|39.668393964473|39.668393964473|39.668393964473|39.668393964473|39.668393964473|39.668393964473|39.668393964473|39.668393964473|39.668393964473|39.668393964473|39.668393964473|39.668393964473|39.668393964473|39.668393964473|39.668393964473|39.668393964473|39.668393964473||39.668393964473|39.555394454876|39.555394454876|38.983385269631|38.983385269631|38.236540044666|-40.712627635354|-40.712627635354|-40.712627635354|-40.712627635354|-40.712627635354|-40.712627635354|-40.712627635354|-40.712627635354|-40.712627635354|-40.804592038986|-40.804592038986|-40.804592038986|-40.804592038986|-40.804592038986|-40.804592038986|-41.912413599091|38.593754936359|38.593754936359|38.593754936359|38.593754936359|38.593754936359|38.593754936359|38.593754936359|38.593754936359|38.593754936359|38.593754936359|38.593754936359|38.593754936359|38.593754936359|38.593754936359|38.593754936359|38.491547238559|38.491547238559|38.003942105208||37.79549195704|37.117769426076|36.798921744312|-39.22343880988|-39.22343880988|-39.22343880988|-39.22343880988|-39.22343880988|-39.22343880988|-39.22343880988||-39.22343880988|-39.328540985859|-40.061066230395|37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555||37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555|37.077847075555|36.864115699455|36.864115699455|36.864115699455|35.621932917079|35.621932917079|35.321313784344|35.116031966886|35.116031966886|35.116031966886|34.142840423276|33.793433973183|33.61770505043|-37.296142259923|-37.296142259923|-37.296142259923|-37.296142259923|-37.296142259923|-37.296142259923||-37.296142259923|-37.296142259923|-37.296142259923|-37.296142259923|-37.296142259923|-37.296142259923|-37.296142259923|-37.296142259923|-37.296142259923|-37.296142259923|-39.014249236151|-39.821942442837|-39.899929021835|-39.899929021835|-40.28436615626|-40.457630079764|-40.553608393892|-40.553608393892|-40.553608393892|-40.553608393892|-40.553608393892|-40.553608393892|-40.553608393892|-40.553608393892|-40.553608393892|-40.553608393892|-40.553608393892|-40.804009623246|-41.057511006148|38.162501745147|38.162501745147
02601|20382|/equities/standard-motor-products-inc|R2000VALUE|41.475853120477|41.475853120477|41.475853120477|41.475853120477||41.475853120477|41.475853120477|41.475853120477|40.755743282691|40.755743282691|40.755743282691|40.326104130629|39.87997157296|39.216774063203|37.99044999027|37.017520401882|37.017520401882|37.017520401882|37.017520401882|37.017520401882|37.017520401882|37.017520401882|37.017520401882|37.017520401882||37.017520401882|37.017520401882|36.470182800765|36.470182800765|36.470182800765|36.470182800765|36.470182800765|-38.846353153996|-38.846353153996|-38.846353153996|-38.846353153996||-38.846353153996|-39.24844954258|-39.317286513392|-39.317286513392|-39.317286513392|-39.317286513392|-39.317286513392|-39.317286513392|-39.317286513392|-39.317286513392|-39.317286513392|-39.317286513392|-39.317286513392|-39.317286513392|-39.317286513392|-39.317286513392|-39.317286513392|-39.317286513392|-39.597485248848|-39.867426440235|-39.934986953268|-39.934986953268|-39.934986953268|-39.934986953268||-39.934986953268|-39.934986953268|-39.934986953268|-39.934986953268|-39.934986953268|-40.053319379499|-40.09590935355|-40.311287611123|-40.830873402617|-41.493463611326|-41.493463611326|-41.493463611326|-41.493463611326|-41.493463611326|-41.493463611326|-41.493463611326|-41.493463611326|-41.548015912066|-42.33006788149|38.4356142362|38.4356142362|38.4356142362|38.4356142362|38.4356142362|37.918010115137|-41.347352150274|-41.347352150274|-41.347352150274|-41.347352150274|-41.347352150274|-41.347352150274|-41.347352150274|-41.347352150274|-41.347352150274|38.45880421089|38.45880421089|38.45880421089|38.45880421089|38.45880421089|37.770904630278|37.734272526209|37.731779627225|37.731779627225|37.731779627225|37.731779627225|37.731779627225|37.731779627225|37.731779627225|37.731779627225|37.731779627225|37.731779627225|37.652550137364|37.652550137364|37.636720247095|37.315800740791|37.151480966233|37.151480966233|37.098830736006|37.098830736006|36.528501656679|35.966389076607|35.583217790323||35.583217790323|35.583217790323|35.583217790323|35.254619786693|35.087419752558|35.087419752558|35.087419752558|35.087419752558|35.087419752558|35.087419752558|35.087419752558|35.087419752558|35.06546598483|33.671488720055|32.899432665635|32.825153464|31.753285427801|31.408695030998|29.634105577282|-32.898480886525|-32.898480886525|-33.818312320782|31.293050941805|31.293050941805|31.293050941805|31.293050941805|31.293050941805|31.293050941805|31.293050941805|31.293050941805|31.293050941805|31.293050941805|31.293050941805|31.293050941805|31.293050941805|31.293050941805|31.293050941805|31.031975857245|31.031975857245|30.808053707178||30.808053707178|30.245062005846|29.045986893502|29.045986893502|29.045986893502|29.045986893502|29.045986893502|29.045986893502|29.045986893502|29.045986893502||29.045986893502|29.045986893502|29.045986893502|29.045986893502|29.045986893502|29.045986893502|28.80942996644|28.202483916081|28.202483916081|28.202483916081|28.202483916081|28.202483916081|28.202483916081|28.202483916081|27.971370246452|27.965601543495|27.965601543495||27.965601543495|27.965601543495|27.965601543495|27.965601543495|27.965601543495|27.965601543495|27.965601543495|27.965601543495|27.965601543495|27.337612368341|26.085124468004|25.898637744228|25.540265052892|25.185571106912|25.16841317177|25.073692862195|24.303448747708|23.787163918894|-25.169416542018|-25.169416542018|-25.169416542018|-25.169416542018|-25.169416542018|-25.169416542018|-25.169416542018||-25.169416542018|-25.169416542018|-25.169416542018|-25.169416542018|-25.169416542018|-25.422519428692|-25.422519428692|-25.422519428692|-25.5099103|-25.68140146757|-26.279334201028|-26.866708942904|-26.866708942904|-26.97995471585|-27.460226902567|-27.994045651502|-27.994045651502|-28.180049698161|-28.439222857474|-28.460857547123|-28.502541122121|-28.502541122121|-28.638810344076|-28.638810344076|-28.638810344076|-28.638810344076|-29.503506337643|-29.893307009273|-30.227841791106|-30.654250408633|-30.654250408633
02602|16667|/equities/marten-transport|R2000VALUE|12.745770456236|12.436025385906|12.436025385906|12.436025385906||12.436025385906|12.436025385906|12.436025385906|12.239721627167|12.239721627167|12.239721627167|12.239721627167|12.239721627167|11.918579784953|11.864125505196|11.864125505196|11.864125505196|11.864125505196|11.864125505196|11.864125505196|11.864125505196|11.864125505196|11.771297400495|11.771297400495||11.771297400495|11.771297400495|11.771297400495|11.771297400495|11.771297400495|11.771297400495|11.517614503579|11.517614503579|11.415683106004|10.97298100637|10.936353954698||10.936353954698|10.936353954698|10.936353954698|10.936353954698||10.936353954698|10.936353954698|10.936353954698|10.936353954698|10.936353954698|10.936353954698|10.936353954698|10.936353954698|10.936353954698|10.849837445579|10.49731943272|10.434653701881|10.434653701881|10.383503373574|10.26444857221|10.00117564313|9.6824287850812|9.5193653591424|9.4565169025295||9.385018632239|-10.206535610415|-10.206535610415|-10.206535610415|-10.206535610415|-10.22112897685|-10.347643309731|-10.367103450716|-10.417892845936|-10.599458650822|-10.695201931759|-10.695201931759|-10.732582864403|-10.732582864403|-10.780903243621|-10.855625141352|-10.855625141352|-10.855625141352|-10.855625141352|-10.855625141352|-10.9388057266|-10.938896071559|-10.938896071559|-11.01766166383|-11.344824047255|-11.344824047255|-11.344824047255|-11.344824047255|-11.344824047255|-11.344824047255|-11.344824047255|-11.344824047255|-11.344824047255|-11.344824047255|-11.344824047255|-11.344824047255|-11.344824047255|-11.344824047255|-11.344824047255|-11.344824047255|-11.344824047255|-11.420360268672|-11.56651151348|-11.684828624913|-11.684828624913|-11.710492833664|-11.94389903522|-11.94389903522|-12.050999031867|-12.204165205255|-12.38796105307|-12.40295821208|-12.40295821208|-12.40295821208|-12.40295821208|-12.40295821208|-12.460786618328|-12.506514086081|-12.506514086081|-12.506514086081|-12.506514086081|-12.605571232188||-12.721563410021|-12.721563410021|-12.721563410021|-12.721563410021|-12.721563410021|-12.721563410021|-12.721563410021|-12.721563410021|-12.721563410021|-12.721563410021|-12.721563410021|-12.721563410021|-12.721563410021|-12.721563410021|-12.721563410021|-12.766181600598|-12.963826573603|-12.963826573603|-12.963826573603|-12.963826573603|-13.03925224224|-13.199724472002|-13.514138473886|-13.762375899838|-13.992084208116|-14.00964945937|-14.00964945937|-14.00964945937|-14.010185078642|-14.010185078642|-14.08520516186|12.905645309695|12.905645309695|12.905645309695|12.905645309695|12.905645309695|12.905645309695|12.680161408592|-13.842809476324|-13.842809476324||-13.842809476324|-13.842809476324|-13.842809476324|-13.842809476324|-13.842809476324|-13.842809476324|-13.842809476324|-13.842809476324|-13.842809476324|-13.842809476324||-13.890258611706|-13.890258611706|-13.890258611706|-13.890258611706|-13.890258611706|-13.890258611706|-13.890258611706|-13.890258611706|-13.890258611706|-13.890258611706|-13.890258611706|-13.890258611706|-13.890258611706|-13.938300002906|-13.938300002906|-13.938300002906|-13.938300002906||-13.938300002906|-14.000978129843|-14.000978129843|-14.000978129843|-14.000978129843|-14.000978129843|-14.000978129843|-14.000978129843|-14.000978129843|-14.000978129843|-14.000978129843|-14.000978129843|-14.000978129843|-14.099302257171|-14.099302257171|-14.099302257171|-14.099302257171|-14.193870380349|-14.193870380349|-14.193870380349|-14.193870380349|-14.193870380349|-14.193870380349|-14.193870380349|-14.193870380349||-14.193870380349|-14.193870380349|-14.193870380349|-14.193870380349|-14.193870380349|-14.193870380349|-14.193870380349|-14.193870380349|-14.193870380349|-14.193870380349|-14.422078215223|-14.559953581787|-14.559953581787|-14.559953581787|-14.63691194982|-14.63691194982|-14.63691194982|-14.63691194982|-14.63691194982|-14.63691194982|-14.674902422899|-14.678557508357|-14.678557508357|-14.678557508357|-14.678557508357|-14.793397074682|-14.933774927968|-15.212527464621|-15.334177311763|-15.334177311763|-15.334177311763
02603|16442|/equities/kaman-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02604|16233|/equities/hawaiian-holdings|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02605|16004|/equities/endo-pharmaceuticals|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02606|16353|/equities/ingles-markets|R2000VALUE|81.340381892307|81.340381892307|81.340381892307|81.340381892307||81.340381892307|80.526814654783|78.506180237085|77.656033037272|77.45027043882|77.156403409806|77.042673812273|74.069685973462|72.641781106853|70.269759989738|68.219730643166|-73.088380487346|-73.088380487346|-73.088380487346|-73.088380487346|-73.088380487346|-73.088380487346|-73.088380487346|-73.088380487346||-73.088380487346|-73.088380487346|-73.088380487346|-73.088380487346|-73.088380487346|-73.088380487346|-73.088380487346|-73.088380487346|-73.088380487346|-73.088380487346|-73.088380487346||-73.088380487346|-73.961531806415|-74.971981446418|-75.49136566285|-75.993740337466|-76.414161118506|-76.580457273058|-77.467717767476|-77.467717767476|-77.467717767476|-77.467717767476|-77.467717767476|-77.467717767476|-77.615794738927|-77.669214019951|-78.654034942016|71.260086213514|71.260086213514|71.260086213514|71.260086213514|71.260086213514|71.260086213514|71.260086213514|71.260086213514||71.260086213514|71.000924599353|70.84631041706|70.053119650819|69.139805707391|69.139805707391|69.139805707391|69.047558794481|68.523265068769|68.523265068769|68.523265068769|68.523265068769|68.523265068769|68.523265068769|68.523265068769|68.523265068769|68.523265068769|68.523265068769|68.523265068769|68.523265068769|68.523265068769|68.523265068769|68.523265068769|68.523265068769|68.523265068769|68.523265068769|68.523265068769|68.523265068769|68.523265068769|68.523265068769|68.523265068769|66.822279180685|66.650163781283|66.650163781283|66.650163781283|66.650163781283|66.586534779305|66.586534779305|65.870688161395|65.870688161395|65.870688161395|65.870688161395|65.870688161395|65.870688161395|65.870688161395|65.870688161395|65.870688161395|65.870688161395|65.870688161395|65.870688161395|65.870688161395|65.821943783907|65.821943783907|65.821943783907|65.821943783907|65.821943783907|65.821943783907|65.821943783907|65.821943783907|65.336051225826|63.914501243349|63.546113815039||63.372349039415|62.639628311856|62.639628311856|62.422363807607|62.026794170724|61.592550621415|-65.799998327661|-65.799998327661|-65.799998327661|-65.799998327661|-65.799998327661|-65.799998327661|-65.799998327661|-65.799998327661|-65.799998327661|-65.799998327661|-65.799998327661|-65.799998327661|-65.799998327661|-67.134577817594|-67.134577817594|-67.240173625587|-67.78731583916|-67.78731583916|63.624253162132|63.624253162132|63.624253162132|63.624253162132|63.624253162132|63.124450772324|62.861541810495|62.861541810495|62.785575829897|62.785575829897|62.785575829897|62.785575829897|62.583971194596|62.04219153108|62.04219153108|62.04219153108||62.04219153108|61.665487741782|60.381097872338|-64.657331380064|-64.657331380064|-64.657331380064|-64.657331380064|-64.657331380064|-64.657331380064|-64.657331380064||-64.657331380064|-64.657331380064|-64.704421372098|-64.704421372098|-64.735375035446|-64.735375035446|-64.735375035446|-64.735375035446|-64.735375035446|-64.735375035446|-64.735375035446|-64.735375035446|-64.735375035446|-64.735375035446|-64.735375035446|-64.735375035446|-64.735375035446||-64.735375035446|-64.735375035446|-65.797161328176|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158||60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|60.068485118158|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187|-65.525422777187
02607|21094|/equities/trueblue-inc|R2000VALUE|-4.7822019588361|-4.8585578215795|-5.2779725437642|-5.2779725437642||-5.4377474393316|-5.5258303578107|4.7501879715041|4.7501879715041|4.7501879715041|4.7501879715041|4.7501879715041|4.7479867695785|4.7359669747831|4.7359669747831|4.7359669747831|4.7359669747831|4.7359669747831|4.7359669747831|4.7359669747831|4.7359669747831|4.7359669747831|4.5599633657139|4.3989846082255||4.3989846082255|4.3989846082255|4.3989846082255|4.3989846082255|4.3989846082255|-5.0354204859926|-5.0354204859926|-5.0354204859926|-5.0354204859926|-5.0354204859926|-5.0354204859926||-5.0638393524172|-5.1938123703659|-5.1938123703659|-5.1938123703659||-5.204235765742|-5.2347064519444|-5.3863405148761|-5.4053783593991|-5.4218621226556|-5.4218621226556|-5.4218621226556|-5.4218621226556|-5.4218621226556|-5.4218621226556|-5.4218621226556|-5.4218621226556|-5.4218621226556|-5.4218621226556|-5.4218621226556|-5.4218621226556|-5.4218621226556|-5.4218621226556|-5.4218621226556||-5.4218621226556|-5.4218621226556|-5.4218621226556|-5.4218621226556|-5.4218621226556|-5.4620910720038|-5.5242305341942|-5.5242305341942|-5.5242305341942|-5.5242305341942|-5.5242305341942|-5.5242305341942|-5.5242305341942|-5.5242305341942|-5.5242305341942|-5.5242305341942|-5.5242305341942|-5.5242305341942|-5.6069227129865|-5.7282473942359|-6.1344415502107|-6.2414519722062|-6.2414519722062|-6.2414519722062|-6.2414519722062|-6.2414519722062|-6.2414519722062|-6.2414519722062|-6.2414519722062|-6.3538357344819|5.4603555170741|5.4603555170741|5.4603555170741|5.4603555170741|5.4603555170741|5.4603555170741|5.4603555170741|5.4603555170741|5.4603555170741|5.4603555170741|5.4603555170741|5.4603555170741|5.4603555170741|5.4603555170741|5.4603555170741|5.4603555170741|5.4603555170741|5.4496601529776|5.4496601529776|5.4496601529776|-6.4435478813388|-6.4435478813388|-6.4435478813388|-6.4435478813388|-6.4435478813388|-6.4435478813388|-6.5111643083602|-6.6351826994187|-6.6545464865668|-6.6545464865668|-6.7747740339685|-6.9278598970229||-6.9510321881741|-6.9510321881741|-6.9510321881741|-6.9510321881741|-6.9510321881741|-6.9510321881741|-6.9510321881741|-6.9510321881741|-6.9510321881741|-6.9510321881741|-6.9510321881741|-6.9510321881741|-7.0146496223937|-7.0146496223937|-7.0146496223937|-7.3106334961015|-7.3106334961015|-7.3106334961015|-7.3582540923311|-7.7852601137375|6.5012805791587|6.5012805791587|6.5012805791587|6.5012805791587|6.5012805791587|6.5012805791587|6.5012805791587|6.5012805791587|6.2297558885913|6.0787099945816|6.0787099945816|6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322||6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322|6.0247360940322||6.0247360940322|5.8241493931946|5.8241493931946|5.5468325075768|5.4596861664082|5.3409277704389|5.3409277704389|5.3409277704389|5.3171421716644|5.0643744943356|5.0129030445948|5.0129030445948|5.0129030445948|5.0129030445948|5.0129030445948|5.0129030445948|4.8407256051053||4.6789435338622|4.6789435338622|4.6789435338622|4.6789435338622|4.6789435338622|4.6789435338622|4.6789435338622|4.6789435338622|4.6789435338622|-4.8507878925166|-4.8507878925166|-4.8507878925166|-4.8507878925166|-4.8507878925166|-5.1535439331869|-5.1535439331869|-5.1535439331869|-5.1535439331869|-5.1917154346947|-5.2713504670995|-5.2941884048315|-5.2941884048315|-5.2941884048315|-5.2941884048315|-5.2941884048315||-5.3785425830254|-5.4672697041178|-5.5930771798716|-5.5987872747269|-5.5987872747269|-5.9250195189413|-5.9785390798042|-5.9785390798042|-5.9785390798042|-5.9785390798042|-6.1582152528132|-6.1582152528132|-6.1582152528132|-6.3502390829021|-6.3833074878026|-6.3833074878026|-6.3833074878026|-6.3833074878026|-6.3833074878026|-6.3833074878026|-6.3833074878026|-6.3833074878026|-6.3833074878026|-6.3833074878026|-6.3833074878026|-6.3833074878026|-6.3833074878026|-6.5520081862663|-6.7438980854059|-6.8380014023861|-6.8380014023861
02608|985716|/equities/global-medical-reit-inc|R2000VALUE|34.345769151932|34.345769151932|34.345769151932|34.345769151932||34.345769151932|34.345769151932|34.320955312788|34.280262943239|34.280262943239|34.280262943239|33.721960063479|-36.355863542189|-36.355863542189|-36.355863542189|-36.355863542189|-36.355863542189|-36.907574515464|33.99044347765|33.99044347765|33.99044347765|33.99044347765|33.99044347765|33.99044347765||33.99044347765|33.795215034506|33.242960591078|-35.505049736409|-35.505049736409|-35.505049736409|-35.505049736409|-35.505049736409|-35.505049736409|-35.505049736409|-35.505049736409||-35.505049736409|-35.505049736409|-35.505049736409|-35.505049736409||-35.505049736409|-35.970877999629|33.235353672176|33.235353672176|33.235353672176|33.1766444441|33.026921783985|33.026921783985|32.610545832914|32.538477693445|32.274982013577|31.877668952802|30.739487400839|30.739487400839|30.739487400839|30.739487400839|30.485764758664|30.367133043525|30.367133043525||30.214880093731|29.854696164356|29.854696164356|29.854696164356|29.854696164356|29.854696164356|29.854696164356|29.854696164356|29.854696164356|29.854696164356|29.854696164356|29.854696164356|-32.649628147179|-32.649628147179|-32.649628147179|-32.649628147179|-32.649628147179|-32.723431782252|-33.133256811044|-33.593062818206|-33.612848427733|-33.776701958118|-33.776701958118|-33.776701958118|-33.776701958118|-33.776701958118|-33.776701958118|-33.776701958118|-33.776701958118|-33.776701958118|-33.776701958118|-33.776701958118|-33.776701958118|-33.776701958118|-33.776701958118|-34.057347438003|-34.536296576554|-35.900229792125|-36.541634405462|-36.610107822389|-36.610107822389|-36.610107822389|-36.610107822389|-37.523731888632|-37.586089122406|-39.090654783902|36.047476234539|36.047476234539|36.047476234539|36.047476234539|36.047476234539|36.047476234539|35.988863245761|35.822349407182|35.808167406703|35.327074630155|35.227638040531|34.975151259092|34.91752964301|34.64447844076|34.389786331255|34.389786331255||34.389786331255|34.389786331255|34.389786331255|33.762264667174|33.338627747055|32.406807293888|-35.82615130186|-35.82615130186|-35.82615130186|-35.82615130186|-35.82615130186|-35.82615130186|-35.82615130186|-35.82615130186|-35.82615130186|-35.9551082233|-35.9551082233|-35.9551082233|-36.093178177256|-36.220681644951|-36.220681644951|-36.220681644951|-36.855017739933|33.586776995283|33.586776995283|33.586776995283|33.586776995283|33.586776995283|33.586776995283|33.586776995283|33.458917484926|33.122409249066|32.94156625615|32.766748991847|32.766748991847|32.66981774809|32.66981774809|32.66981774809|32.66981774809|32.66981774809||32.66981774809|31.774797455492|31.506717911497|31.116128195155|31.116128195155|31.116128195155|-33.443121234592|-33.443121234592|-33.443121234592|-33.521523678762||-33.598053617809|-33.598053617809|-33.994240060268|-33.994240060268|-33.994240060268|-33.994240060268|-33.994240060268|-33.994240060268|-33.994240060268|-33.994240060268|-34.052255841363|-34.052255841363|-34.052255841363|-34.052255841363|-34.052255841363|-34.052255841363|-34.052255841363||-34.052255841363|-34.134450934848|-35.54939039385|-36.571545263525|-37.096160725748|-37.114484634141|-37.114484634141|-37.114484634141|-37.942483944076|-38.561093059267|-38.630380541181|-40.435539654064|-40.435539654064|-40.435539654064|-40.435539654064|-40.435539654064|-40.435539654064|-40.435539654064|-40.435539654064|-40.435539654064|-40.435539654064|-40.435539654064|-40.435539654064|-40.435539654064|-40.435539654064||-40.435539654064|-40.435539654064|-40.435539654064|-40.435539654064|-40.435539654064|-41.378080105385|-41.378080105385|-41.378080105385|-41.378080105385|-42.581198506445|-44.955500078301|-44.996833425789|-44.996833425789|-44.996833425789|-44.996833425789|-44.996833425789|-44.996833425789|-44.996833425789|-44.996833425789|-45.489537775548|42.096106557657|42.096106557657|42.096106557657|42.096106557657|42.096106557657|42.096106557657|42.096106557657|42.096106557657|42.096106557657|42.096106557657|42.096106557657
02609|16188|/equities/great-lakes-dredg|R2000VALUE|15.899926927339|15.803808188715|15.694230901178|15.574700632555||15.467721717074|15.349135787966|15.2062631268|14.483049980675|14.483049980675|14.483049980675|14.483049980675|14.483049980675|14.483049980675|14.483049980675|14.483049980675|14.483049980675|14.483049980675|14.483049980675|14.483049980675|14.483049980675|14.483049980675|13.576504947438|13.576504947438||13.576504947438|13.15883869782|12.827396310768|12.827396310768|12.827396310768|12.827396310768|12.827396310768|12.827396310768|12.827396310768|12.827396310768|12.827396310768||12.827396310768|12.827396310768|12.827396310768|12.827396310768||12.827396310768|12.827396310768|12.827396310768|12.827396310768|12.827396310768|12.827396310768|12.827396310768|12.775163082504|12.737402867635|12.652669958891|12.615744383933|12.334160574942|12.03434537149|11.934377137238|11.934377137238|11.925974730446|11.774693890627|11.655215815499|11.594128162546||11.549448279649|11.549448279649|11.549448279649|11.549448279649|11.549448279649|11.549448279649|11.549448279649|11.549448279649|11.549448279649|11.549448279649|11.549448279649|11.229387261371|11.110985837491|11.075530820139|11.075530820139|11.075530820139|10.891056914073|-11.864529037207|-11.864529037207|-11.864529037207|-11.864529037207|-11.864529037207|-11.864529037207|-11.864529037207|-11.864529037207|-11.864529037207|-11.864529037207|-11.864529037207|-11.864529037207|-12.16253201137|-12.19818777079|-12.19818777079|-12.320681880673|-12.320681880673|11.394508144253|11.394508144253|11.394508144253|11.394508144253|11.394508144253|11.394508144253|11.394508144253|11.394508144253|11.394508144253|11.394508144253|11.394508144253|11.394508144253|11.394508144253|11.394508144253|11.394508144253|11.394508144253|11.394508144253|11.394508144253|11.383897645599|11.300441538102|11.249934923657|11.066483293682|11.066483293682|11.066483293682|11.066483293682|11.066483293682|11.066483293682|11.066483293682||11.066483293682|11.066483293682|11.066483293682|10.944547301347|10.944547301347|10.800052304858|10.523385866797|10.523385866797|10.523385866797|10.523385866797|10.501101795587|10.501101795587|10.501101795587|-11.627033920027|-11.627033920027|-11.627033920027|-11.627033920027|-11.627033920027|-11.627033920027|-11.627033920027|-11.627033920027|-11.821992234648|-11.821992234648|-11.821992234648|-11.821992234648|-11.821992234648|-11.821992234648|-11.821992234648|-11.821992234648|-11.821992234648|-11.821992234648|-11.821992234648|-11.821992234648|-11.821992234648|-11.922769471738|-12.051132330998|-12.099869659327|-12.189471751211|-12.50329052713|11.444959134675||11.444959134675|11.444959134675|11.444959134675|11.444959134675|11.412806706065|11.412806706065|11.412806706065|11.412806706065|11.002563375493|10.928905109148||10.928905109148|10.865727693483|10.82469774026|10.755425305313|10.755425305313|10.755425305313|10.755425305313|10.755425305313|10.73463948032|10.660418961037|10.660418961037|10.539910446261|10.333233712618|10.250814992526|10.233683725572|10.214037573311|10.198133666636||10.198133666636|10.198133666636|10.198133666636|10.198133666636|10.198133666636|10.198133666636|10.198133666636|10.198133666636|10.146815202105|10.014239255441|9.5041546201851|9.2379277514694|9.2379277514694|9.2379277514694|8.6404750929142|8.5769170242178|8.2990742212785|-9.2657856013738|-9.2657856013738|-9.2657856013738|-9.2657856013738|-9.2657856013738|-9.2657856013738|-9.2657856013738|-9.2657856013738||-9.2657856013738|-9.2657856013738|-9.2657856013738|-9.2657856013738|-9.2657856013738|-9.2657856013738|-9.2657856013738|-9.2657856013738|-9.2657856013738|-9.2657856013738|8.1848653314246|8.1848653314246|8.1848653314246|8.1848653314246|8.1848653314246|8.1848653314246|8.1848653314246|8.1848653314246|8.1848653314246|8.1848653314246|8.1848653314246|7.9384619922255|-8.9919210210868|-8.9919210210868|-8.9919210210868|-8.9919210210868|-8.9919210210868|-8.9919210210868|-8.9994791100895|-9.2358877206815|-9.3144864268847
02610|17531|/equities/washington-trust|R2000VALUE|33.576879995596|33.576879995596|33.576879995596|33.576879995596||33.576879995596|33.576879995596|33.576879995596|33.576879995596|33.576879995596|33.439864389909|33.099713505065|33.099713505065|32.239403818223|31.61178768804|31.205409247901|29.892954198549|29.153098162358|29.153098162358|29.153098162358|29.153098162358|29.153098162358|28.53593678166|28.53593678166||28.53593678166|28.298263917251|-30.581388469659|-30.581388469659|-30.581388469659|-30.581388469659|-30.581388469659|-30.581388469659|-30.581388469659|-30.581388469659|-30.581388469659||-31.263187616096|29.619186678411|29.619186678411|29.619186678411||29.619186678411|29.619186678411|29.619186678411|29.619186678411|29.619186678411|29.28353923215|29.140361503909|29.054334857011|28.982728624963|28.982728624963|28.274143484591|28.106825805769|27.717583525032|27.626424297691|27.626424297691|27.387693918414|26.961326427666|26.553979017073|26.553979017073||26.553979017073|26.316069761667|-28.322979575969|-28.322979575969|-28.322979575969|-28.322979575969|-28.322979575969|-28.322979575969|-28.322979575969|-28.322979575969|-28.322979575969|-28.322979575969|-28.322979575969|-28.322979575969|-28.322979575969|-28.322979575969|-28.322979575969|-28.322979575969|-28.322979575969|-28.322979575969|-28.322979575969|-28.322979575969|-28.322979575969|-28.322979575969|-28.322979575969|-28.322979575969|-28.322979575969|-28.322979575969|-28.322979575969|-28.640532103487|-29.003119685779|-29.003119685779|-29.003119685779|-29.111848966424|-29.680577428412|-30.231890020697|-30.231890020697|-30.231890020697|-30.231890020697|-30.231890020697|-30.257422458164|28.429198217892|28.429198217892|28.429198217892|28.429198217892|28.429198217892|28.429198217892|28.429198217892|28.429198217892|28.429198217892|28.429198217892|28.429198217892|28.429198217892|28.429198217892|28.429198217892|28.429198217892|28.429198217892|28.429198217892|28.429198217892|28.429198217892|28.429198217892|28.429198217892||28.429198217892|28.429198217892|28.159263558414|27.786682388547|27.588418295386|26.926598869433|26.856223953771|26.856223953771|26.856223953771|26.856223953771|26.856223953771|26.856223953771|26.856223953771|26.243581547789|-28.615403757009|-28.615403757009|-28.615403757009|-28.615403757009|-28.615403757009|-28.615403757009|-28.615403757009|-28.93322606607|-29.283863020426|-29.673180527693|-29.737145365616|-29.82460492335|-30.239561750737|27.927475079621|27.927475079621|27.927475079621|27.927475079621|27.927475079621|27.927475079621|27.927475079621|27.927475079621|27.927475079621|27.927475079621|27.927475079621|27.927475079621|27.548333873382||27.548333873382|26.628605787143|26.628605787143|-28.666641651926|-28.666641651926|-28.666641651926|-28.666641651926|-28.666641651926|-28.666641651926|-28.666641651926||-28.666641651926|-28.745157598718|-29.053874891861|-29.053874891861|-29.053874891861|-29.053874891861|-29.053874891861|-29.053874891861|-29.053874891861|-29.053874891861|-29.287524695073|-29.287524695073|-29.287524695073|27.647841732737|27.647841732737|27.647841732737|27.647841732737||27.647841732737|27.647841732737|27.647841732737|27.647841732737|27.647841732737|27.647841732737|27.647841732737|27.634573315687|27.634573315687|27.396413643169|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382||-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-29.41027228382|-31.358913708028|29.637497736342|29.637497736342|29.637497736342|29.637497736342|29.637497736342|29.637497736342|29.637497736342|29.359441149375|-31.896040590389|-31.896040590389|-31.896040590389|-31.896040590389|-31.896040590389|-31.896040590389|-31.896040590389|-31.896040590389|-31.896040590389|-32.40365680918|-32.91791028428|-32.91791028428
02611|16488|/equities/lakeland-bancorp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02612|1010610|/equities/peabody-energy-corp|R2000VALUE|-39.147712794559|-39.224461038928|-39.224461038928|-39.884343738932||34.19277884761|34.19277884761|34.19277884761|34.19277884761|34.19277884761|34.19277884761|34.19277884761|34.19277884761|34.19277884761|34.19277884761|34.19277884761|34.19277884761|34.19277884761|34.19277884761|34.19277884761|34.19277884761|34.19277884761|33.379198151601|32.002097496001||32.002097496001|31.595664961038|30.392406656674|29.626007506507|29.506304195949|29.506304195949|28.16700652289|28.001489017329|28.001489017329|26.976748338972|26.976748338972||26.976748338972|26.976748338972|26.976748338972|26.976748338972||26.976748338972|26.820775844029|26.76780006772|26.246355929703|-30.658509609005|-30.658509609005|-30.658509609005|-30.658509609005|-30.658509609005|-30.658509609005|-30.658509609005|-30.658509609005|-30.658509609005|-30.658509609005|-30.658509609005|-30.658509609005|-30.658509609005|-30.658509609005|-30.658509609005||-30.658509609005|-30.658509609005|-30.658509609005|-30.719076708324|-30.719076708324|-30.719076708324|-30.719076708324|-30.719076708324|-30.719076708324|-30.719076708324|-30.719076708324|-30.719076708324|-30.719076708324|-30.719076708324|-30.719076708324|-30.719076708324|-30.719076708324|-30.719076708324|-30.719076708324|-30.719076708324|-32.015641613545|-32.654602178536|-33.959557781177|-34.325043137941|-34.325043137941|-34.325043137941|28.445032164818|28.445032164818|28.445032164818|28.445032164818|28.445032164818|28.445032164818|27.904652765921|27.904652765921|27.904652765921|27.729613387509|27.622903068776|27.463780835729|26.461147153224|24.667940815119|23.50410049031|22.266500871157|22.021111188968|21.757639621314|21.757639621314|21.477098913785|20.625666375289|19.939072020991|19.398970692405|18.619410931014|18.305735096824|17.751928313454|16.828252880529|16.250886379299|16.22395243757|16.13907605769|16.13907605769|16.07091810043|15.623797541805|15.501283232125|15.501283232125|15.501283232125||15.501283232125|15.501283232125|15.501283232125|15.501283232125|15.501283232125|15.501283232125|15.501283232125|15.501283232125|15.501283232125|15.501283232125|15.501283232125|15.501283232125|15.501283232125|15.501283232125|15.2841398073|15.2841398073|15.2841398073|15.2841398073|15.2841398073|15.2841398073|15.2841398073|15.2841398073|15.2841398073|15.2841398073|15.2841398073|15.2841398073|15.2841398073|15.10370538773|14.935418638276|13.694353086735|13.680392935304|13.100436849095|12.924872948443|12.924872948443|12.924872948443|12.771708949744|12.771708949744|12.596059027243|12.596059027243|12.596059027243||12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243||12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243||12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.596059027243|12.113399124729|11.839400078353|11.839400078353|11.839400078353|11.781022470854|10.758914278241|10.48990408391|10.183654812222|10.183654812222|10.183654812222|10.134060995717|9.7089565517058|9.6227789191792|9.5835542445259|9.4814251623131|9.4814251623131||9.443972768781|-12.740567231208|-12.740567231208|-12.740567231208|-12.740567231208|-12.740567231208|-12.740567231208|-12.740567231208|-12.740567231208|-13.498407867253|-14.667120115294|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758|-14.933599934758
02613|17129|/equities/scholastic-corp|R2000VALUE|-35.473065104178|-35.473065104178|32.22374883416|32.22374883416||32.22374883416|32.22374883416|32.22374883416|32.22374883416|32.22374883416|32.22374883416|32.22374883416|32.22374883416|32.22374883416|32.22374883416|32.042929705312|32.042929705312|31.678621050937|31.678621050937|31.678621050937|31.678621050937|31.37180004873|31.210855046936|31.210855046936||31.210855046936|30.721180128988|30.721180128988|30.436867581403|29.84207520065|29.012149435252|28.818900326855|28.167945892686|27.176606530475|26.535117752604|26.25832318987||26.25832318987|26.25832318987|26.25832318987|-30.735930570227||-30.735930570227|-30.735930570227|-30.735930570227|-30.735930570227|-30.735930570227|-30.735930570227|-30.735930570227|-30.735930570227|-30.735930570227|-30.735930570227|-30.735930570227|-30.740477809489|27.753692100699|27.753692100699|27.753692100699|27.753692100699|27.753692100699|27.682795830953|27.682795830953||27.682795830953|27.035050414655|26.613375331223|26.613375331223|26.613375331223|26.613375331223|26.613375331223|26.613375331223|26.613375331223|26.613375331223|26.613375331223|26.613375331223|26.613375331223|26.613375331223|26.613375331223|26.613375331223|26.613375331223|26.613375331223|26.613375331223|26.613375331223|26.613375331223|26.613375331223|26.613375331223|26.481132445276|26.481132445276|26.481132445276|26.481132445276|26.121258242859|25.962911456619|25.962911456619|25.752057425444|25.752057425444|25.752057425444|25.752057425444|25.752057425444|25.659507928363|25.474956005514|25.474956005514|25.474956005514|24.837728254995|23.895809112877|-27.762266210262|-27.762266210262|-27.762266210262|-27.762266210262|-27.762266210262|-27.762266210262|-27.762266210262|-27.762266210262|24.817586129163|24.817586129163|24.722699168845|24.722699168845|24.496810705048|23.986645679322|23.521479500477|23.521479500477|23.513421137974|23.513421137974|23.513421137974|23.513421137974|23.513421137974||23.513421137974|23.513421137974|23.383213915005|23.383213915005|23.383213915005|23.383213915005|23.383213915005|23.383213915005|23.383213915005|23.383213915005|23.237737564659|22.984430317985|22.819922664548|22.632457946303|22.632457946303|22.632457946303|22.632457946303|22.632457946303|22.632457946303|22.632457946303|22.632457946303|22.632457946303|22.632457946303|22.632457946303|22.632457946303|22.40523054706|20.058433787163|20.058433787163|19.880204059609|19.731276794707|19.731276794707|19.731276794707|19.731276794707|19.731276794707|19.731276794707|19.731276794707|19.731276794707|19.350585933565|19.247345998779|19.247345998779||19.247345998779|19.123718344387|19.045829794743|19.045829794743|19.045829794743|19.045829794743|19.045829794743|19.038143817958|18.285438105328|17.315209438252||17.072537079102|17.072537079102|17.072537079102|17.072537079102|17.072537079102|17.072537079102|17.072537079102|16.589486376716|-19.01792383545|-19.01792383545|-19.01792383545|-19.01792383545|-19.01792383545|-19.233248820497|-19.250901377906|-19.250901377906|-19.250901377906||-19.250901377906|17.114740419522|17.114740419522|17.114740419522|17.114740419522|17.114740419522|17.114740419522|17.114740419522|17.114740419522|17.114740419522|16.794711695926|16.696901651242|16.675825622481|16.675825622481|16.675825622481|16.634527236005|-18.645100168708|-18.645100168708|-18.645100168708|-18.645100168708|-18.645100168708|-18.645100168708|-18.645100168708|-18.645100168708|-18.645100168708||-18.645100168708|-18.647889300985|-19.078634399449|-19.078634399449|-19.474038806531|-19.78782146835|-19.938149221439|-19.938149221439|-20.732529755604|-20.732529755604|-20.903922527114|-21.372373425274|-21.372373425274|-21.455645922413|-21.455645922413|-21.519518664153|-21.519518664153|-21.519518664153|-21.519518664153|-21.519518664153|-21.519518664153|-21.519518664153|-22.061495690289|-22.061495690289|-22.061495690289|-22.061495690289|-22.061495690289|19.520890661202|19.520890661202|19.520890661202|19.520890661202
02614|15580|/equities/bryn-mawr-bank-co|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02615|1164645|/equities/netstreit-corp|R2000VALUE|18.947619076121|18.947619076121|18.947619076121|18.947619076121||18.543465423968|18.142120229238|18.142120229238|18.142120229238|18.142120229238|18.142120229238|18.087076676149|17.850363427024|17.575695486252|17.575695486252|17.566050180003|17.248679869363|17.248679869363|17.248679869363|17.248679869363|17.248679869363|17.248679869363|17.248679869363|17.248679869363||17.091310016523|-18.371300423377|-18.371300423377|-18.371300423377|-18.371300423377|-18.371300423377|-18.371300423377|-18.371300423377|-18.371300423377|-18.371300423377|-18.371300423377||-18.371300423377|-18.371300423377|-18.371300423377|-18.371300423377||-18.371300423377|-18.371300423377|-18.371300423377|-18.371300423377|-18.371300423377|-18.371300423377|-18.371300423377|-18.371300423377|-18.371300423377|-18.371300423377|-18.371300423377|-18.371300423377|-18.371300423377|-18.453944643596|-18.654383297606|-18.689314864128|-18.89840509941|-18.962671200985|-19.239560998861||-19.239560998861|-19.239560998861|-19.239560998861|-19.239560998861|-19.240067920623|-19.246629897961|-19.246629897961|-19.246629897961|-19.246629897961|-19.246629897961|-19.411810230556|-19.454364581539|-19.454364581539|-19.496622975022|-19.496622975022|-19.692358581391|-19.780953610569|18.317176824975|18.317176824975|18.317176824975|18.317176824975|18.317176824975|18.317176824975|18.317176824975|18.317176824975|18.317176824975|18.317176824975|18.317176824975|18.123806748311|18.011452658883|17.868837126881|17.867930263049|-18.666464171592|-18.666464171592|-18.666464171592|-18.666464171592|-18.666464171592|-18.666464171592|-18.666464171592|-18.666464171592|-18.666464171592|-18.666464171592|-18.666464171592|-18.666464171592|-18.666464171592|-18.666464171592|-18.730926048285|-18.730926048285|-18.730926048285|-18.730926048285|-18.730926048285|-18.730926048285|-18.730926048285|-18.730926048285|-18.730926048285|-18.730926048285|-18.730926048285|-18.730926048285|-18.730926048285|-18.730926048285|-18.752978549541|-19.011331066092||17.908429888297|17.908429888297|17.908429888297|17.908429888297|17.908429888297|17.908429888297|17.908429888297|17.855476992449|17.748967311784|17.748967311784|17.748967311784|17.686935398809|17.686935398809|17.458261460985|17.409045716267|17.409045716267|17.409045716267|17.409045716267|17.409045716267|17.294919624584|17.294919624584|17.294919624584|17.294919624584|17.274622599599|17.274622599599|17.028297113253|17.028297113253|17.028297113253|17.028297113253|16.769218523054|16.568481129811|16.568481129811|16.499424159974|16.460470186837|16.408855847923|16.18178497907|16.014715920624|16.014715920624|16.014715920624|16.014715920624||15.945122106816|15.945122106816|15.945122106816|15.910990411165|15.910990411165|15.910990411165|15.910990411165|15.910990411165|15.907489333024|15.822765387286||15.683517073248|15.555672561664|15.555672561664|15.555672561664|15.555672561664|15.555672561664|15.526858130582|15.262620280724|15.204280433514|15.204280433514|15.127700551195|14.995781991773|14.995781991773|14.995781991773|14.995781991773|14.95503520733|14.917031217694||14.917031217694|14.917031217694|14.917031217694|14.917031217694|14.917031217694|14.917031217694|14.917031217694|14.917031217694|14.917031217694|14.917031217694|14.917031217694|14.859716452461|14.859716452461|14.859716452461|14.859716452461|14.859716452461|14.859716452461|14.859716452461|14.859716452461|14.859716452461|14.859716452461|14.859716452461|14.859716452461|14.859716452461|14.792462284147||14.70662459486|14.595693684874|14.461048233573|14.067831423619|-15.920925721012|-15.920925721012|-15.920925721012|-15.920925721012|-15.920925721012|15.039135167968|15.039135167968|15.039135167968|15.039135167968|15.039135167968|14.71320575914|14.510784405704|14.377538383268|14.345110677576|14.345110677576|14.345110677576|14.345110677576|14.297725278705|14.297725278705|14.297725278705|14.297725278705|14.297725278705|14.297725278705|14.297725278705|14.297725278705|14.091916753814|13.888239926661
02616|40973|/equities/alcobra-ltd|R2000VALUE|6.609829601184|6.609829601184|6.609829601184|6.609829601184||6.609829601184|6.609829601184|6.609829601184|6.609829601184|6.609829601184|6.609829601184|6.609829601184|6.609829601184|6.609829601184|6.609829601184|6.609829601184|6.609829601184|6.609829601184|6.609829601184|6.609829601184|6.609829601184|6.609829601184|6.609829601184|6.609829601184||6.609829601184|6.609829601184|6.609829601184|6.609829601184|6.1752440228898|-7.1294621291453|-7.1294621291453|-7.1294621291453|-7.1294621291453|-7.1294621291453|-7.1294621291453||-7.1294621291453|-7.2788469595704|-7.3295519664325|-7.5150577044528||-7.7022864527218|-7.7797628979675|-7.932184755654|-7.932184755654|-8.0839497379141|-8.1312769224196|-8.1312769224196|-8.1312769224196|-8.1312769224196|-8.1312769224196|-8.1312769224196|-8.1312769224196|-8.1312769224196|-8.1312769224196|-8.1312769224196|-8.1312769224196|-8.1312769224196|-8.449196291185|-8.5740831136313||-8.5740831136313|-8.5740831136313|-8.5740831136313|-8.7017588085164|-8.7036210901461|-9.0545789275922|-9.4710487297682|-10.021231802692|-10.589702059152|-11.303002438415|-11.89718022332|-12.502558224287|-12.502558224287|-12.502558224287|-12.75071508894|-13.469394127634|-14.179049138788|-15.110610198713|-15.589650206805|-15.947166713345|-16.408752159132|-17.415513572707|-18.815570735948|-19.772950490334|-19.873098012373|-19.873098012373|17.809236000305|17.809236000305|17.809236000305|17.809236000305|17.809236000305|17.809236000305|17.809236000305|17.809236000305|17.809236000305|17.809236000305|17.809236000305|17.809236000305|17.809236000305|17.809236000305|17.809236000305|17.809236000305|17.809236000305|17.809236000305|17.372389826663|17.372389826663|17.31871623155|17.31871623155|16.647818132203|15.492575270116|15.199460502818|15.199460502818|15.199460502818|15.199460502818|15.199460502818|15.199460502818|15.199460502818|15.199460502818|15.199460502818|15.199460502818|15.199460502818|15.199460502818||15.199460502818|15.199460502818|15.199460502818|15.199460502818|15.199460502818|15.199460502818|15.199460502818|15.199460502818|15.199460502818|15.199460502818|15.199460502818|15.105578948342|13.09975984503|10.415310890688|-14.121598686097|-14.177332098085|-14.338157479653|-14.338157479653|-14.511841209607|-14.807266686528|-14.807266686528|-15.277541396981|12.567460848686|12.567460848686|12.567460848686|12.567460848686|12.567460848686|12.567460848686|11.684401169747|11.680795090589|11.680795090589|11.680795090589|11.680795090589|11.680795090589|11.680795090589|11.680795090589|11.680795090589|11.680795090589|11.680795090589|11.680795090589||11.680795090589|11.680795090589|11.680795090589|11.680795090589|11.680795090589|11.680795090589|11.007550285031|10.567556325782|10.51918559632|10.51918559632||10.51918559632|10.51918559632|10.51918559632|10.51918559632|10.51918559632|10.51918559632|10.51918559632|10.26125061152|10.26125061152|10.26125061152|10.26125061152|10.26125061152|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006||10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.227272148006|10.168357637839|10.168357637839|10.168357637839|10.168357637839|10.168357637839|10.168357637839|10.168357637839|8.7309530347772|-11.546524892958||-11.546524892958|-11.546524892958|-11.546524892958|-11.546524892958|-11.546524892958|-11.546524892958|-11.546524892958|-11.546524892958|-11.546524892958|-11.949749825963|-12.479166691578|-12.723796042111|-12.9208843005|-13.702649409274|-14.564371593241|-14.88021888495|-15.332476295371|-15.574984993816|-15.574984993816|-15.574984993816|-16.32942720506|-16.827141667444|-17.310507351643|-17.456540009719|-17.456540009719|-17.624066324366|-17.624066324366|-17.624066324366|-17.666918458025|-18.439353454423|-19.101328174535
02617|1055312|/equities/consol-energy-k|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-75.053022796692|-75.053022796692|-75.053022796692|-75.053022796692|-75.053022796692|-75.053022796692|-75.053022796692|-80.101692233683|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.187031636897|-80.982813184199
02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE|-7.1608557038946|-7.3433395285786|-7.4487104569741|-7.5495117411423||-7.6310354587556|-8.1256728831398|-8.5801921093318|-8.7708854189445|-8.7708854189445|-8.774210352912|-8.774210352912|-8.774210352912|-8.774210352912|-8.774210352912|-8.774210352912|-8.774210352912|-8.774210352912|-8.774210352912|-8.774210352912|-8.774210352912|-8.774210352912|-8.774210352912|-8.774210352912||-8.774210352912|-8.774210352912|-8.774210352912|-8.774210352912|-8.8155115657542|-8.9955686257386|-9.3124094192743|7.7332620030748|7.7332620030748|7.7332620030748|7.7332620030748||7.7332620030748|6.0965048155798|6.0965048155798|6.0276886977105|5.849631737487|5.7367367582759|5.7367367582759|5.6974852700191|5.5899839025026|5.5443936107195|5.5443936107195|5.5380871616492|5.5380871616492|5.5380871616492|5.5380871616492|5.2103966698259|5.0591462701791|4.8350961307942|4.7026067155665|4.6146536676974|4.6146536676974|4.6146536676974|4.6146536676974|4.6146536676974||4.4817296345973|4.4817296345973|4.4817296345973|4.4817296345973|4.4817296345973|4.4817296345973|4.3146998175806|-4.8931178829765|-4.8931178829765|-4.9629085087882|-5.041648284606|-5.0449424761444|-5.0840648890902|-5.0840648890902|-5.186183108375|-5.2294207108432|-5.2294207108432|-5.2800876344199|-5.2800876344199|-5.5567638835372|5.0492421421665|5.0492421421665|4.9680189063437|4.9654098274848|4.8896586002022|4.8896586002022|4.8896586002022|4.8896586002022|4.8896586002022|4.8896586002022|4.8896586002022|4.8896586002022|4.8896586002022|4.8896586002022|4.8896586002022|4.7935761678119|4.7417969600531|4.7417969600531|4.7209524728824|4.5322193147926|4.4889937244288|4.4630106921098|4.4630106921098|4.4483450248397|4.3855496250745|4.3855496250745|4.3197771799958|4.2576611580381|4.2576611580381|4.2576611580381|4.2576611580381|4.2576611580381|4.2576611580381|4.2576611580381|4.2576611580381|4.2576611580381|4.2576611580381|4.2576611580381|4.2576611580381|4.2576611580381|4.2576611580381|4.2576611580381||4.1940178409692|4.1875976738529|4.1666366242355|4.1666366242355|4.1666366242355|4.1174460939771|-4.6594968696983|-4.6594968696983|-4.6594968696983|-4.6594968696983|-4.6594968696983|-4.6594968696983|-4.6594968696983|-4.6594968696983|-4.6594968696983|-4.6594968696983|-4.6727741449576|-4.7233604821344|-4.7654505474457|-4.7763115811225|-4.7972903966767|-4.9197670883451|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.5023612497219|4.4852772963351|4.4852772963351||4.4647523575697|4.3500971879757|4.3500971879757|4.3500971879757|4.3500971879757|4.1987191401363|4.1889503883061|4.1889503883061|4.1889503883061|4.1889503883061||4.1889503883061|4.1889503883061|4.1889503883061|4.1889503883061|4.1889503883061|4.1889503883061|4.1889503883061|4.1889503883061|4.0468893765009|-4.4554873325002|-4.4554873325002|-4.4554873325002|-4.4554873325002|-4.4554873325002|-4.4554873325002|-4.4554873325002|-4.4554873325002||-4.4554873325002|-4.4554873325002|-4.4554873325002|-4.4554873325002|-4.4554873325002|-4.4554873325002|-4.4554873325002|-4.4976635616766|-4.6099040819259|-4.651837847084|-4.6714865603383|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297||-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.6973633045297|-4.7030196728341|-4.7030196728341|-4.7030196728341|-4.7816883526502|4.367004084958|4.367004084958|4.367004084958|4.367004084958|4.367004084958|4.367004084958|4.367004084958|4.367004084958|4.367004084958|4.367004084958|4.367004084958|4.367004084958|4.367004084958|4.367004084958|4.3368183167219|4.3368183167219|4.3368183167219|4.3368183167219|4.3368183167219|4.3368183167219|4.3368183167219
02619|39106|/equities/quality-systems-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02620|20994|/equities/geo-group-inc|R2000VALUE|-16.461178657693|-16.461178657693|-16.461178657693|-16.461178657693||-16.461178657693|-16.461178657693|-17.590794136824|-17.590794136824|-17.590794136824|-17.590794136824|-17.590794136824|-17.590794136824|-17.714215387572|-18.034684090337|-18.2349266526|-18.363806671224|-18.405341089127|-18.848434170482|16.70767345105|16.70767345105|16.452970395203|15.818854951986|15.749883598893||15.693526845076|15.618264211389|15.618264211389|15.618264211389|15.618264211389|15.378904463155|15.359974359396|15.359974359396|15.359974359396|15.359974359396|15.359974359396||15.359974359396|15.359974359396|15.359974359396|15.359974359396||15.359974359396|15.359974359396|15.359974359396|15.359974359396|15.359974359396|15.359974359396|15.359974359396|15.359974359396|15.359974359396|15.359974359396|15.359974359396|15.359974359396|15.359974359396|15.359974359396|15.197193224035|14.937436296766|-17.043909744619|-17.043909744619|-17.043909744619||-17.043909744619|-17.043909744619|-17.043909744619|-17.043909744619|-17.043909744619|-17.043909744619|-17.043909744619|-17.178549054063|-17.178549054063|-17.178549054063|-17.484598321823|-17.726598760714|-17.92092399493|-17.92092399493|-18.533318614969|-18.533318614969|-18.533318614969|-18.638297308633|-18.638297308633|-18.638297308633|-18.736354590871|-18.736354590871|-19.15422006016|-19.15422006016|-19.15422006016|-19.15422006016|-19.15422006016|-19.15422006016|-19.15422006016|-19.208300541563|-19.635333536646|-19.759815850281|-19.882572984721|-20.473413414454|-20.770459540128|-21.3688443319|-21.660937324276|-22.604375220129|19.495123393664|19.495123393664|19.495123393664|19.495123393664|19.495123393664|19.495123393664|19.495123393664|19.495123393664|19.495123393664|19.495123393664|19.495123393664|19.473546673053|19.473546673053|19.473546673053|19.473546673053|19.473546673053|19.327323358581|-22.750249577422|-22.750249577422|-22.750249577422|-23.201666938882|-23.245007542869|-23.245007542869|-23.245007542869||-23.245007542869|-23.412508041882|-23.799453557888|-23.843837434891|-24.553382283338|-24.553382283338|-24.553382283338|-24.553382283338|-24.553382283338|-24.553382283338|-24.557924780457|-24.606192233752|-24.606192233752|-24.606192233752|-25.182485927686|-25.765518362373|-26.648631289105|-26.665508880421|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109|23.410548830109||-26.1093909028|-26.1093909028|-26.1093909028|-26.1093909028|-26.1093909028|-26.1093909028|-26.332934035507|-26.335200014486|-26.335200014486|-27.090111404408||-27.163456340354|-27.617451239208|-28.276057826787|-28.80839772943|-29.414885899793|-29.541548394612|-29.541548394612|-29.541548394612|-29.541548394612|-29.541548394612|-30.137276172032|-30.148809820462|-30.148809820462|-30.148809820462|-30.148809820462|-30.148809820462|-30.148809820462||-30.148809820462|-30.280660307474|-30.280660307474|-30.280660307474|-30.280660307474|-30.280660307474|-30.280660307474|-30.280660307474|-30.280660307474|-30.280660307474|-30.470455024052|-31.816062341584|27.022581444664|27.022581444664|27.022581444664|27.004491446728|26.554433953226|25.760289365201|25.760289365201|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186||25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.556017296186|25.097963642931|24.594670851866|24.348523757899|24.011413677784|24.011413677784|-28.483010642183|-28.483010642183|-28.483010642183|-28.483010642183|-28.483010642183|-28.483010642183|-28.483010642183|-28.483010642183|-30.027511138002|-30.196368631282
02621|20921|/equities/dht-holdings-inc|R2000VALUE|15.6057025818|15.263856181879|15.263856181879|14.765079084789||14.368961530157|14.368961530157|14.162735044105|13.789705871589|13.547450991745|13.174390179443|12.972586562198|12.972586562198|12.972586562198|12.972586562198|12.972586562198|12.689632248458|12.689632248458|12.689632248458|12.689632248458|12.63742148241|12.63742148241|12.63742148241|12.63742148241||12.63742148241|12.63742148241|12.63742148241|12.372135022841|12.258036523642|12.258036523642|12.150457335382|11.67209122012|-12.692371070263|-12.692371070263|-12.711390111046||-12.822185142538|-12.822185142538|-12.822185142538|-12.822185142538||-12.822185142538|-12.87853914687|-13.122265407211|-13.171684447004|-13.350005985388|-13.350005985388|-13.350005985388|-13.358061500267|-13.37471784676|-13.37471784676|-13.37471784676|-13.568853792491|12.693238243577|12.693238243577|12.693238243577|12.693238243577|12.693238243577|12.693238243577|12.693238243577||12.693238243577|12.693238243577|12.693238243577|12.693238243577|12.693238243577|12.693238243577|12.693238243577|12.693238243577|12.693238243577|12.693238243577|12.409442512486|12.409442512486|12.384658487078|12.211954314322|12.211954314322|12.122557249049|12.122557249049|12.122557249049|12.111174413871|12.080749535241|12.074166271067|11.861295564281|11.662059239872|11.662059239872|11.662059239872|11.242691754979|11.242691754979|11.242691754979|10.955751627636|-12.095971027002|-12.095971027002|-12.095971027002|-12.277891180852|-12.277891180852|-12.277891180852|-12.277891180852|-12.277891180852|-12.575824073|-12.645831935989|-12.645831935989|-12.845368298543|11.862965598769|11.862965598769|11.862965598769|11.862965598769|11.862965598769|11.862965598769|11.862965598769|11.862965598769|11.862965598769|11.862965598769|11.822155029032|11.822155029032|11.803447844594|11.803447844594|11.803447844594|11.803447844594|11.803447844594|11.584108646279|11.205761041618|11.205761041618|10.897205717741||-11.738620954664|-11.738620954664|-11.738620954664|-11.738620954664|-11.738620954664|-11.738620954664|-11.738620954664|-11.738620954664|-11.755689786443|10.907754124629|10.907754124629|10.907754124629|10.907754124629|10.907754124629|10.907754124629|10.907754124629|10.907754124629|10.907754124629|10.907754124629|-11.465115463296|-11.465115463296|-11.465115463296|-11.465115463296|-11.465115463296|-11.465115463296|-11.465115463296|-11.465115463296|-11.465115463296|-11.465115463296|-11.495128591369|-11.691516891319|-11.691516891319|-11.740573687905|-11.754900981015|-11.754900981015|-11.754900981015|-11.754900981015|-11.754900981015|-11.754900981015|-11.754900981015||-11.754900981015|-11.754900981015|-11.754900981015|-11.834056219598|-12.037284516781|-12.185632120014|-12.185632120014|-12.185632120014|11.182843504571|11.182843504571||11.182843504571|11.182843504571|11.034189442822|11.034189442822|10.955681473767|10.955681473767|10.955681473767|10.955681473767|10.955681473767|10.955681473767|10.955681473767|10.955681473767|10.955681473767|10.955681473767|10.955681473767|10.955681473767|10.955681473767||10.933954530387|10.933954530387|10.933954530387|10.933954530387|10.933954530387|10.809671672879|10.483329618785|10.483329618785|10.297820907243|10.297820907243|10.297820907243|10.297820907243|10.297820907243|10.297820907243|10.159245761906|9.8052726152597|9.6250250475338|9.5289165859676|9.4287959607946|9.2569959464457|9.2124950955075|9.0788832317637|8.9585448798837|8.9585448798837|8.9585448798837||8.9585448798837|8.9585448798837|8.9585448798837|8.9585448798837|8.9585448798837|-10.416898769927|-10.416898769927|-10.416898769927|-10.416898769927|-10.416898769927|-11.077665535159|-11.314072573126|-11.37340728102|-11.37340728102|-11.37340728102|-11.37340728102|-11.37340728102|-11.37340728102|-11.37340728102|-11.37340728102|-11.37340728102|-11.37340728102|-11.37340728102|-11.37340728102|-11.37340728102|-11.37340728102|-11.37340728102|-11.410937797923|-11.410937797923|-11.410937797923|-11.410937797923
02622|17116|/equities/echostar-corp|R2000VALUE|-128.74436428037|-128.74436428037|-128.74436428037|-128.74436428037||-128.74436428037|-128.74436428037|-131.70727973042|-131.70727973042|-131.70727973042|-131.70727973042|-131.86253372892|-133.84115024921|112.40530303212|112.40530303212|112.40530303212|112.40530303212|112.40530303212|110.90175835491|110.90175835491|110.90175835491|110.90175835491|110.90175835491|110.90175835491||110.90175835491|110.90175835491|110.90175835491|109.89156319036|109.89156319036|104.59062975131|101.93408391964|99.15772923376|98.704139107856|98.704139107856|97.709599568218||96.41455319388|95.492838679235|93.109198736164|93.109198736164||92.643600012432|91.295342970792|91.295342970792|91.295342970792|90.883823066478|90.883823066478|90.883823066478|90.883823066478|90.752064900051|90.752064900051|85.411181984622|78.515205341664|76.753428518868|70.364330993865|-75.259749032423|-75.259749032423|-75.259749032423|-75.259749032423|-75.259749032423||-75.259749032423|-75.259749032423|-75.259749032423|-75.259749032423|-75.259749032423|-75.259749032423|-75.259749032423|-75.259749032423|-77.000272752362|-77.518637340949|-79.048157487252|-79.048157487252|-79.048157487252|-79.048157487252|-79.048157487252|-79.954972176356|-79.954972176356|-79.954972176356|-79.954972176356|-79.954972176356|-80.640917186811|-80.640917186811|-80.640917186811|-80.640917186811|-80.640917186811|-80.640917186811|-81.308780811552|-81.308780811552|-81.308780811552|-82.088063097345|-82.088063097345|-82.088063097345|-82.088063097345|-82.088063097345|-82.088063097345|-82.088063097345|-82.088063097345|-82.088063097345|-82.088063097345|-82.088063097345|-82.088063097345|-82.088063097345|-82.088063097345|-82.49041682641|-82.49041682641|-82.49041682641|-82.49041682641|-82.49041682641|-82.49041682641|-82.49041682641|-82.49041682641|-82.49041682641|70.628536919986|70.628536919986|70.628536919986|70.628536919986|70.628536919986|69.077263227475|59.053070880056|56.566828887861|55.295262196771|54.520527790114||51.435085877361|50.799119135704|50.799119135704|48.184018820487|-30.584975791127|-30.584975791127|-30.584975791127|-31.154611031381|-31.302013097171|-31.568070396189|-32.036328074565|-32.036328074565|-32.036328074565|-32.036328074565|-32.036328074565|-32.281761837141|-32.281761837141|-32.324644724696|-32.324644724696|-33.190211472874|-34.020768679916|28.360811509756|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.941206959489|27.045786146326|26.525874089315||25.937359967844|24.405121448985|23.597728951173|23.597728951173|22.807097575617|21.572171020835|21.572171020835|21.572171020835|21.355828874309|21.355828874309||20.425365042907|20.30972192047|20.182908770751|-20.184578412711|-20.184578412711|-20.184578412711|-20.184578412711|-20.184578412711|-20.184578412711|-20.184578412711|-20.184578412711|-21.222864356238|-21.769015858128|-22.179516763107|-23.755241361609|-24.019620708668|-24.019620708668||-24.019620708668|-24.019620708668|-24.019620708668|-24.019620708668|-24.019620708668|-24.019620708668|-24.019620708668|-24.019620708668|-24.019620708668|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302|-25.535360803302||-26.317505426626|-26.317505426626|-26.317505426626|-26.317505426626|-26.317505426626|-26.317505426626|-26.317505426626|-26.317505426626|-26.317505426626|-26.485562292978|-28.495346246212|-28.816107073499|-28.816107073499|-28.872618453451|-29.196798502017|-29.636999115468|-30.114954368474|-30.114954368474|-30.114954368474|-30.114954368474|-30.114954368474|-30.114954368474|-30.192170770303|-30.556300966094|-30.768396061819|-30.768396061819|-31.138151030047|-31.138151030047|-31.138151030047|27.733796493717|27.733796493717
02623|24340|/equities/weis-markets-inc|R2000VALUE|68.923567967514|68.923567967514|68.923567967514|68.923567967514||68.923567967514|68.923567967514|68.923567967514|68.923567967514|68.923567967514|68.923567967514|68.686188173404|68.677989588966|67.747210196643|67.104676860338|65.842927343057|65.117162261192|64.748530417539|64.748530417539|64.384756545068|63.615841419434|63.47565474216|63.185719869317|63.185719869317||63.185719869317|63.075142340513|63.075142340513|63.075142340513|63.075142340513|63.075142340513|63.075142340513|63.075142340513|63.075142340513|63.075142340513|63.075142340513||63.075142340513|63.075142340513|63.075142340513|63.075142340513||63.075142340513|63.075142340513|63.075142340513|63.075142340513|63.075142340513|62.963427782816|-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097||-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097|-67.932230997097|-68.347202142092|-69.462170530263|-71.046299114164|-71.072472614642|-72.653250635328|-73.027219706843|-73.075786926526|-73.075786926526|-73.075786926526|-73.075786926526|-73.075786926526|-73.075786926526|-73.075786926526|-73.075786926526|-73.255874583211|-73.854911324146|-74.112314326634|-74.222012951495|-75.380790714588|-75.380790714588|-75.380790714588|-75.380790714588|-75.380790714588|-75.380790714588|-75.380790714588|-75.380790714588|-75.380790714588|-75.380790714588|-75.380790714588|-75.380790714588|-75.380790714588|-75.380790714588|-75.380790714588|-75.380790714588|-75.927449280933|-75.927449280933|-75.927449280933|-75.927449280933|-75.927449280933|-75.927449280933|-75.927449280933|-75.927449280933|-75.927449280933||-75.927449280933|-75.927449280933|-75.927449280933|-75.927449280933|-75.927449280933|-75.927449280933|-75.927449280933|-75.927449280933|-75.927449280933|-75.927449280933|-75.927449280933|-75.927449280933|-75.927449280933|-75.927449280933|-75.927449280933|-75.927449280933|-75.927449280933|-75.927449280933|-75.927449280933|-77.665500913411|-77.778335026403|-78.035924941853|72.990722313042|72.990722313042|72.990722313042|72.990722313042|72.990722313042|72.990722313042|72.990722313042|72.990722313042|72.990722313042|72.990722313042|71.559219444004|-76.884776587142|-76.884776587142|-76.884776587142|-76.884776587142|-76.884776587142|-76.884776587142|-76.884776587142||-76.884776587142|-76.884776587142|-76.884776587142|-76.884776587142|-77.168640872784|-77.93181734278|-78.405222022041|-78.405222022041|-78.405222022041|-78.405222022041||-78.405222022041|-79.233576972732|-79.285519785657|-79.285519785657|-79.968082422431|-80.23648117703|-80.23648117703|-80.23648117703|-80.23648117703|-80.23648117703|-80.355866114179|-80.355866114179|-80.355866114179|-80.355866114179|-80.355866114179|-80.355866114179|-80.355866114179||-80.355866114179|-80.577025801914|-81.511231112235|-83.433590650286|-83.728433343796|-83.903728309684|-83.903728309684|-83.903728309684|-86.116921547842|-88.838287269863|-88.838287269863|-88.863575577641|82.142279975462|80.92561654785|80.454295791285|79.783890685656|77.936568535278|76.720796806298|76.720796806298|76.720796806298|76.720796806298|76.720796806298|76.720796806298|75.744406204182|74.857626681811||72.948829603732|72.412319299953|72.412319299953|72.412319299953|72.412319299953|72.412319299953|-81.01784092445|-81.01784092445|-81.01784092445|-81.01784092445|-81.01784092445|-81.01784092445|-81.01784092445|-81.01784092445|-81.01784092445|-81.01784092445|-81.01784092445|-81.495933919691|74.953867372786|74.953867372786|74.953867372786|74.953867372786|74.953867372786|74.953867372786|74.953867372786|74.953867372786|74.953867372786|74.953867372786|74.953867372786|72.133747984872|69.435139684662
02624|39250|/equities/invesco-mortgage|R2000VALUE|-9.1963081017264|-9.2608982341299|-9.2993805929478|-9.2993805929478||-9.3781614712211|-9.3781614712211|-9.3781614712211|-9.3781614712211|-9.3781614712211|-9.407940027652|-9.407940027652|-9.407940027652|-9.407940027652|-9.407940027652|-9.407940027652|8.7620260914842|8.7620260914842|8.7620260914842|8.7620260914842|8.7620260914842|8.7620260914842|8.7620260914842|8.7620260914842||8.7620260914842|8.5389175636547|8.3457410316752|8.2766572613502|-8.8953941778712|-8.8953941778712|-8.8953941778712|-8.8953941778712|-8.8953941778712|-8.8953941778712|-8.8953941778712||-8.8953941778712|-8.8953941778712|-8.8953941778712|8.4125189672821||8.4125189672821|8.4125189672821|8.4125189672821|8.3083542067599|7.9820605603403|7.9064194646216|7.9064194646216|7.9064194646216|7.9064194646216|7.9064194646216|7.9064194646216|7.9064194646216|7.9064194646216|7.9064194646216|7.8315772973538|7.7700852777164|7.7292617057872|7.721957760289|7.7210635401967||7.591182070547|7.4552024267047|7.3641137703624|7.3558380880151|7.3558380880151|7.3558380880151|7.3558380880151|7.3558380880151|7.3558380880151|7.3558380880151|7.3558380880151|7.3517643387884|7.2761274372836|7.2690302834798|7.2147171656646|7.2147171656646|-7.6929703146104|-7.6929703146104|-7.6929703146104|-7.6929703146104|-7.6942463324727|-7.6942463324727|-7.6942463324727|-7.6942463324727|-7.6942463324727|-7.6942463324727|-7.6942463324727|-7.6942463324727|-7.6942463324727|-7.7482847556208|-7.7719721115005|-7.8321912063903|-7.8402624940151|-7.9776936491544|7.3942293634883|7.3942293634883|7.3942293634883|7.3942293634883|7.3942293634883|7.357965892208|7.2404509580273|-7.6422814904748|-7.6422814904748|-7.6422814904748|-7.6422814904748|-7.6422814904748|-7.6991129641546|-7.6991129641546|-7.7948479922627|-7.9103021541052|-7.9103021541052|-7.9103021541052|-7.934635815666|-8.0095952193448|7.6213842104064|7.6213842104064|7.6213842104064|7.6213842104064|7.6213842104064|7.5595936985133|7.4362150266566|-7.8342424989178||-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8342424989178|-7.8393413358744|-7.9137461244857|-7.9431347383167|-7.9633883914579|-8.0302202128954|-8.0805227914991|-8.1933141725529|-8.2014278855982|-8.2014278855982|-8.2014278855982|-8.2256530884308||7.6714967485487|7.5466627275745|7.44490296706|7.4308477492734|7.410764148015|7.3711266276773|7.333339949334|7.333339949334|7.333339949334|7.333339949334||7.333339949334|7.333339949334|7.333339949334|7.2946792687461|7.2946792687461|7.2890877818052|7.2145422139636|7.1706023656517|7.1655142795466|7.1655142795466|7.1655142795466|7.1655142795466|7.1655142795466|7.1655142795466|7.1655142795466|7.1655142795466|7.1655142795466||7.1655142795466|7.1655142795466|7.1655142795466|7.1655142795466|7.1265608424785|7.1265608424785|7.0034086815666|7.0034086815666|6.9410079251777|6.9410079251777|6.7663975303979|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059||-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.5296125984059|-7.6095012882446|-7.6095012882446|-7.7190017262475|-7.7190017262475|-8.2850464758361|-8.509272360284|-8.509272360284|-8.509272360284|-8.509272360284|-8.6753914085569|-8.7959907019075|-8.8583230402664|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754|8.4266895603754
02625|1129434|/equities/parsons-corp|R2000VALUE|-70.296953948118|-70.296953948118|-70.296953948118|-70.296953948118||-70.296953948118|-70.296953948118|-70.77272731262|66.953600475077|66.953600475077|66.953600475077|66.953600475077|66.953600475077|66.953600475077|66.953600475077|66.953600475077|66.953600475077|66.953600475077|66.953600475077|66.953600475077|66.953600475077|66.448444972307|66.343830357957|65.965224868191||65.965224868191|65.132378929338|63.91804310291|63.603878780267|63.603878780267|62.786941947829|61.179512066191|-68.082824249863|-68.082824249863|-68.082824249863|-68.082824249863||-68.420547825098|-69.048389388455|-69.105985801896|-69.935340211878||-70.192889243893|-70.192889243893|-70.192889243893|-70.192889243893|-70.192889243893|-71.374321229516|-71.969246183566|-73.647493453745|-76.382216449053|-77.175146845022|-77.175146845022|-77.175146845022|-78.204882704592|-79.152093979359|-86.621150563855|-86.621150563855|-86.621150563855|-86.621150563855|-86.621150563855||-86.621150563855|-86.621150563855|-86.621150563855|-86.621150563855|-86.621150563855|-86.621150563855|-86.621150563855|-86.621150563855|-86.621150563855|-86.621150563855|-86.621150563855|-86.621150563855|-86.621150563855|-86.621150563855|-86.621150563855|-86.621150563855|-86.621150563855|-87.752019218493|81.939635741517|81.939635741517|81.939635741517|81.939635741517|81.939635741517|81.939635741517|81.939635741517|81.939635741517|81.939635741517|81.939635741517|81.939635741517|81.939635741517|81.939635741517|81.939635741517|81.939635741517|81.939635741517|81.939635741517|81.939635741517|81.603074023514|81.603074023514|81.103007154762|79.686674362089|77.227467702126|76.467093969159|75.870382442267|75.280419558791|75.280419558791|75.280419558791|75.280419558791|75.280419558791|75.280419558791|75.280419558791|72.845993910131|-80.138825571282|-80.138825571282|-80.138825571282|-80.138825571282|-80.138825571282|-80.138825571282|-80.641470127352|-81.024134085187|-82.181263417678|75.315322188197|75.315322188197||75.315322188197|75.315322188197|75.315322188197|74.765361445544|74.727319459545|74.727319459545|74.727319459545|74.727319459545|74.727319459545|74.727319459545|74.727319459545|74.727319459545|74.727319459545|73.23702380881|72.835582603186|71.258890219496|70.862625517468|70.862625517468|70.862625517468|70.862625517468|70.862625517468|70.862625517468|70.862625517468|70.862625517468|70.862625517468|70.862625517468|70.862625517468|70.862625517468|70.862625517468|70.862625517468|70.862625517468|70.758003894288|70.758003894288|70.758003894288|70.758003894288|70.758003894288|70.758003894288|70.758003894288|70.758003894288|69.349229802563||69.349229802563|67.263033537814|66.631149562144|65.489890504704|64.927932554733|64.631594558834|63.945812070993|63.945812070993|63.945812070993|63.945812070993||63.945812070993|63.945812070993|63.945812070993|63.945812070993|63.171179705889|62.95943254457|62.95943254457|62.597539412602|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603||-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.29166026603|-69.473511966189|62.174729270542|62.174729270542|62.174729270542|62.174729270542|61.276241005355|60.529158791893|59.494066884112|58.581737388055|57.4868737463|57.4868737463||57.4868737463|56.816248496798|55.848454891933|55.848454891933|-64.783651767262|-64.783651767262|-64.783651767262|-64.783651767262|-64.783651767262|-64.783651767262|-64.783651767262|-64.783651767262|-64.783651767262|-64.783651767262|-65.176747677872|-65.176747677872|-65.176747677872|-65.176747677872|-65.176747677872|-65.176747677872|-65.176747677872|-65.176747677872|-65.176747677872|-65.176747677872|-65.176747677872|-65.176747677872|-66.228696154598|-66.228696154598|-66.228696154598|-66.228696154598|-66.228696154598
02626|17264|/equities/state-auto-financial|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02627|20570|/equities/comstock-resources-inc|R2000VALUE|-21.879019939285|-21.879019939285|-21.879019939285|-22.257190081125||-22.594432456235|-22.996869094879|-24.129298536546|-24.391609554564|-24.696678140732|-25.338531047075|-25.439480178852|21.31948312024|21.31948312024|21.31948312024|21.31948312024|21.31948312024|21.31948312024|21.31948312024|21.31948312024|21.31948312024|20.644886184373|20.644886184373|-23.824122339808||-23.824122339808|-24.345576406923|-24.345576406923|-24.345576406923|-24.345576406923|-24.345576406923|-24.752765122343|-24.752765122343|-24.752765122343|-24.752765122343|-24.752765122343||-24.752765122343|-24.752765122343|-24.752765122343|-24.752765122343|-24.752765122343|-24.752765122343|-24.752765122343|-24.752765122343|-24.752765122343|-24.752765122343|-24.752765122343|-24.752765122343|-25.200294432032|-25.769161684632|-26.116790011326|-27.741988503049|24.117232117864|24.117232117864|24.117232117864|23.057957527608|22.672932798112|22.672932798112|22.672932798112|22.213175754243||21.761938391453|21.48530120193|21.48530120193|21.48530120193|21.48530120193|21.48530120193|21.48530120193|21.48530120193|21.48530120193|21.48530120193|21.197557548009|20.701641934142|19.519512274779|18.484459668306|18.251620590585|16.931212438364|16.384734577858|-19.95876892119|-19.95876892119|-19.95876892119|-19.95876892119|-19.95876892119|-20.591514787468|-20.591514787468|-20.591514787468|-20.591514787468|-20.591514787468|-20.591514787468|-20.591514787468|-21.512238406906|-22.143931397081|-22.143931397081|-22.143931397081|-22.143931397081|18.974050985495|18.974050985495|18.974050985495|18.974050985495|18.566766275202|18.566766275202|17.855295195882|17.725050624548|17.6178340739|17.305371583169|17.162866466655|17.162866466655|16.187074309603|15.359993317404|-17.29754454135|-17.29754454135|-17.29754454135|-17.29754454135|-17.29754454135|-17.29754454135|-17.29754454135|-17.29754454135|-17.29754454135|-17.29754454135|-17.29754454135|-17.29754454135|-17.29754454135|-17.29754454135||-17.29754454135|-17.29754454135|-17.29754454135|-17.29754454135|-17.29754454135|-17.387368094268|-17.387368094268|-17.387368094268|-17.387368094268|-17.387368094268|-17.908529710462|-17.908529710462|-17.908529710462|-17.973366101241|-18.410684355604|-18.924927667895|-19.213202110174|-19.325868305501|-19.384020947678|-19.774467414467|-20.67857587983|-22.689527704206|-23.773970576425|-23.773970576425|-23.773970576425|-23.994412603532|-24.046219625781|-24.046219625781|-24.6377551718|-25.353549604443|-25.365207905046|-25.365207905046|-25.365207905046|-25.365207905046|-25.365207905046|-25.365207905046|-25.365207905046|-26.32703648063|-27.035317849809|-27.6439648201||-28.280516259089|-29.108352361139|-30.226501555372|26.964585485483|26.964585485483|26.964585485483|26.964585485483|26.964585485483|26.964585485483|26.964585485483||26.376739491385|24.179688018076|22.783315810354|22.102833189015|22.102833189015|22.102833189015|22.102833189015|22.102833189015|22.102833189015|21.680087391543|21.680087391543|21.680087391543|21.680087391543|21.680087391543|21.680087391543|21.680087391543|21.680087391543||21.425913735657|21.425913735657|21.425913735657|21.425913735657|21.425913735657|21.425913735657|20.928815440369|20.430906803555|20.428228836531|20.151268523998|20.151268523998|19.771410564656|18.93932258208|18.170768860528|-21.453541688817|-21.453541688817|-21.453541688817|-21.453541688817|-21.594263649632|-21.594263649632|-21.594263649632|-22.165989766942|-22.165989766942|-22.165989766942|-22.165989766942||-22.165989766942|-22.165989766942|-22.165989766942|-22.165989766942|-22.165989766942|-22.165989766942|-22.165989766942|-22.165989766942|-22.165989766942|-22.165989766942|18.035588175149|18.035588175149|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013|-20.729967148013
02628|17141|/equities/scansource|R2000VALUE|-40.987904518905|-40.987904518905|-40.987904518905|-40.987904518905||-40.987904518905|-40.987904518905|-42.294616242319|-43.615684849321|-43.981650956291|-43.981650956291|-43.981650956291|40.62226482694|40.101405422607|39.73489432061|39.104555285907|38.854462171799|38.854462171799|38.854462171799|38.854462171799|38.854462171799|38.854462171799|38.854462171799|38.854462171799||38.854462171799|38.854462171799|38.854462171799|38.854462171799|38.854462171799|38.854462171799|38.854462171799|38.854462171799|38.854462171799|38.854462171799|38.854462171799||38.854462171799|38.854462171799|38.854462171799|38.854462171799||38.854462171799|38.854462171799|38.854462171799|38.854462171799|38.854462171799|38.854462171799|38.854462171799|38.854462171799|38.854462171799|38.854462171799|-42.595307804293|-42.595307804293|-42.595307804293|-42.595307804293|-42.595307804293|-42.595307804293|-42.595307804293|-42.595307804293|-42.595307804293||-42.595307804293|-42.595307804293|-42.595307804293|-42.595307804293|-42.595307804293|-42.595307804293|-42.887363302649|-43.649604237348|-43.649604237348|-43.649604237348|-43.649604237348|-43.649604237348|-43.649604237348|-43.649604237348|-43.649604237348|-44.456210539996|-44.456210539996|-44.638513995405|-44.638513995405|-44.638513995405|-44.638513995405|-44.638513995405|-44.638513995405|-44.638513995405|-44.638513995405|-44.638513995405|-44.638513995405|-44.638513995405|-44.638513995405|-44.638513995405|-44.638513995405|-44.638513995405|-44.638513995405|-44.638513995405|-45.312792514426|-45.360326474091|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694||-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|-46.185581797694|40.976832385747|40.976832385747|40.976832385747|40.976832385747|40.976832385747|40.976832385747|39.240368096794|-41.613854174503|-41.613854174503|-41.613854174503|-41.613854174503|-41.613854174503|-41.613854174503|-41.701503493928|-42.62167244768|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388|39.590228612388||39.590228612388|39.590228612388|39.303835293943|39.128424214724|39.128424214724|39.128424214724|39.128424214724|39.128424214724|39.128424214724|39.128424214724||39.128424214724|39.128424214724|39.128424214724|39.128424214724|39.128424214724|39.128424214724|39.128424214724|38.901217724884|38.453019117872|38.03625358427|37.86401667953|37.098908057483|37.066031725458|37.066031725458|37.066031725458|37.066031725458|36.810782789716||36.810782789716|36.810782789716|36.810782789716|36.810782789716|36.804717566845|36.804717566845|36.804717566845|36.804717566845|36.71520624911|36.71520624911|34.96773074242|33.50414279404|32.768214156261|31.854126323186|30.850697584641|30.493551117063|-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884||-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884|-34.324752095884|-36.381946938508|-37.19916324026|-37.19916324026|-37.599625686877|-38.362914937595|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256|-38.877755056256
02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE|-2.0274521879507|-2.0274521879507|-2.0274521879507|-2.0274521879507||-2.0274521879507|-2.0821691014318|-2.170148979508|-2.2316544772112|-2.312949333028|-2.3218431411898|-2.3218431411898|1.9844842899706|1.9844842899706|1.9844842899706|1.9844842899706|1.9844842899706|1.9844842899706|1.9844842899706|1.9844842899706|1.9844842899706|1.9844842899706|1.9844842899706|1.9844842899706||-2.3580667934944|-2.3580667934944|-2.3580667934944|-2.3580667934944|-2.3580667934944|-2.3580667934944|-2.3580667934944|-2.3684075764075|-2.369952936002|-2.4299477681279|-2.5101206445841||-2.5101206445841|-2.5356896082724|-2.5752106684407|-2.6020585800504||-2.6020585800504|-2.6020585800504|-2.6080981892126|-2.6080981892126|-2.6080981892126|-2.6195536235722|-2.6267262807326|-2.7191403829208|-2.8323919015694|-2.8323919015694|-2.8323919015694|-2.8323919015694|-2.8323919015694|-2.8323919015694|-2.8323919015694|-2.8323919015694|-2.8323919015694|-2.8323919015694|-2.8323919015694||-2.8323919015694|-2.8323919015694|-2.8323919015694|-2.8323919015694|-2.8323919015694|-2.8398798524857|-2.9343109461467|-3.0567621095093|-3.1449024658636|-3.1665583033512|-3.2357833308596|-3.2357833308596|-3.2357833308596|-3.2357833308596|-3.2357833308596|-3.2357833308596|-3.2357833308596|-3.2472017422894|-3.2472017422894|-3.3807796654413|-3.4287577399389|-3.4287577399389|-3.4287577399389|-3.4287577399389|-3.4416752401078|-3.4824168221911|-3.5510187035093|-3.5955763266362|-3.6311959211338|-3.7240066334394|-3.7879833803239|-3.7879833803239|-3.8360926426851|-3.8878306853996|-3.9659453220087|-3.9666607594438|-3.9666607594438|-4.1085119883162|-4.1714022998392|-4.2145413430068|-4.2997126216726|-4.352058502815|3.9235643908309|3.9235643908309|3.9235643908309|3.9235643908309|3.9235643908309|3.9235643908309|3.9235643908309|3.9235643908309|3.9235643908309|3.9235643908309|3.9235643908309|3.9235643908309|3.9235643908309|3.9235643908309|3.9235643908309|3.8895158022562|3.8844620883376|3.8723297486961|3.8723297486961|3.8511996148096||3.8174440726159|3.7977159403561|3.7181731752552|-4.1804190900752|-4.1804190900752|-4.1804190900752|-4.1804190900752|-4.1973453130777|-4.1973453130777|-4.2168169779308|-4.2614633289452|-4.274403528756|-4.3261624466565|-4.3261624466565|-4.4107359395189|-4.5485956918049|-4.5675383093328|-4.5675383093328|-4.5675383093328|-4.5911538338628|-4.6151710324781|-4.667256286174|-4.667256286174|-4.667256286174|-4.667256286174|-4.667256286174|-4.667256286174|-4.667256286174|-4.667256286174|-4.667256286174|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934||-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934||-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934|-4.6756791212934||-4.6756791212934|-4.6756791212934|-4.7016602395832|-4.7016602395832|-4.7016602395832|-4.7016602395832|-4.7016602395832|-4.7016602395832|-4.7016602395832|-4.7016602395832|-4.7016602395832|-4.9257335529128|-4.9455371814082|-4.955596866112|-5.0134378636656|-5.0134378636656|-5.0134378636656|-5.0134378636656|-5.0307655646229|-5.0307655646229|-5.0307655646229|-5.1011959358354|-5.1011959358354|-5.1011959358354|-5.1011959358354||-5.1238286809015|-5.1364763396634|-5.2933345795859|-5.2933345795859|-5.2933345795859|-5.2933345795859|-5.2933345795859|-5.2933345795859|-5.2933345795859|-5.2933345795859|-5.5327976032741|-5.5327976032741|-5.5327976032741|-5.5327976032741|-5.5327976032741|-5.5327976032741|-5.5327976032741|-5.5606084184124|-5.6856759473432|-5.7021955830907|-5.7933266039827|-5.7933266039827|-5.7933266039827|-5.7933266039827|-5.8948073250429|-5.9573996069871|-5.9573996069871|-5.9573996069871|-5.9573996069871|-5.9573996069871|-5.9573996069871
02630|17625|/equities/zumiez-inc|R2000VALUE|-27.261278463476|-27.261278463476|-27.261278463476|-27.261278463476||-27.261278463476|-27.261278463476|-27.293643025417|-27.585355998644|-27.585355998644|-27.585355998644|-27.585355998644|-27.585355998644|-27.585355998644|-27.585355998644|-27.585355998644|-27.585355998644|-27.585355998644|-27.585355998644|-27.585355998644|-27.585355998644|-27.585355998644|-27.585355998644|-27.585355998644||-27.585355998644|-27.585355998644|-27.585355998644|-27.585355998644|-27.585355998644|-28.315620056114|-28.315620056114|-28.315620056114|-28.315620056114|-28.315620056114|-28.315620056114||-28.995411889776|26.493194314869|26.493194314869|26.493194314869||26.493194314869|26.493194314869|26.493194314869|26.493194314869|26.493194314869|26.493194314869|26.493194314869|26.493194314869|26.493194314869|26.493194314869|26.493194314869|26.493194314869|26.493194314869|25.824659370749|23.897121667165|23.705968273236|23.04829882312|23.037275512221|22.821417604555||22.371575340815|21.884249882773|20.864444208228|20.489694063928|20.489694063928|20.489694063928|20.489694063928|20.489694063928|20.489694063928|20.489694063928|20.489694063928|20.406573129918|20.406573129918|20.406573129918|20.406573129918|20.406573129918|20.406573129918|20.406573129918|20.406573129918|20.406573129918|20.406573129918|20.406573129918|20.406573129918|20.406573129918|19.557025831304|19.084195262152|18.694125438528|18.694125438528|18.694125438528|18.694125438528|18.694125438528|18.694125438528|18.694125438528|18.694125438528|18.694125438528|18.694125438528|18.694125438528|18.694125438528|18.694125438528|18.694125438528|18.694125438528|18.694125438528|18.694125438528|18.694125438528|18.694125438528|18.694125438528|18.694125438528|18.694125438528|18.694125438528|18.694125438528|18.566891661102|18.566891661102|18.566891661102|18.566891661102|18.566891661102|18.520341682737|18.520341682737|18.520341682737|18.434824731951|15.935360779371|15.705664720449|15.705664720449||15.705664720449|15.705664720449|15.458516110218|15.030018158794|14.337797557911|14.29199707464|14.155636903239|14.155636903239|14.155636903239|13.92292941565|13.891375236152|13.891375236152|13.891375236152|13.017148531456|-15.01984440538|-15.01984440538|-15.01984440538|-15.01984440538|-15.01984440538|-15.01984440538|-15.01984440538|13.413596601049|13.413596601049|13.413596601049|13.413596601049|13.413596601049|13.305663023568|13.145181084316|12.552699330884|12.552699330884|12.552699330884|12.552699330884|12.552699330884|12.552699330884|12.552699330884|12.552699330884|12.552699330884|12.552699330884|12.552699330884|12.552699330884||12.552699330884|12.228554782424|11.824505445199|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852||-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852|-13.554585786852||-13.554585786852|-13.761019790368|-13.761019790368|-13.761019790368|-13.761019790368|-13.761019790368|-13.761019790368|-13.761019790368|-13.761019790368|-13.761019790368|-13.761019790368|-13.761019790368|-13.761019790368|-13.89231044738|-14.051860800928|-14.051860800928|-14.051860800928|-14.051860800928|-14.2476236462|-14.416248175767|-14.535831554363|-14.708701830914|-15.025187811501|-15.025187811501|-15.278541760585||-15.933702332875|-15.933702332875|-15.933702332875|-15.933702332875|-15.933702332875|-15.933702332875|-15.933702332875|-15.933702332875|12.84947055018|12.84947055018|12.84947055018|12.84947055018|12.84947055018|12.84947055018|12.84947055018|12.84947055018|12.84947055018|12.84947055018|12.599692066184|12.599692066184|12.599692066184|-15.128149207323|-15.128149207323|-15.128149207323|-15.128149207323|-15.128149207323|-15.19234395898|-15.437048656815|-15.504211345858|-15.504211345858|-15.504211345858
02631|21115|/equities/genesco-inc|R2000VALUE|-32.297835631283|-32.297835631283|-32.297835631283|-32.297835631283||-32.798705943328|-33.395223268146|-33.395223268146|-33.470218169646|-33.470218169646|-33.470218169646|-33.470218169646|-33.966908547566|-34.660454323209|-35.254573954374|-35.254573954374|-36.266193113096|-37.466325982155|31.979954141266|31.979954141266|31.979954141266|31.979954141266|31.979954141266|31.148005796678||30.940837993895|30.215098211804|29.31288869915|28.249630589592|26.368418423453|24.313796802935|22.993281833342|22.993281833342|22.993281833342|21.606980420938|-26.471229376769||-26.471229376769|-26.471229376769|-26.471229376769|-26.471229376769||-26.471229376769|-26.471229376769|-27.12303194997|-27.851979838448|-28.678956892555|-28.678956892555|-29.070507794029|-29.691952366968|-30.13420179761|-30.13420179761|-30.522295405209|-30.580951613121|-30.92244574089|-32.036050547706|-32.155106479974|31.477420910087|31.477420910087|31.293542340825|30.983881672014||30.983881672014|28.718403578528|28.718403578528|28.692005584316|28.692005584316|28.692005584316|28.692005584316|28.692005584316|28.692005584316|28.692005584316|28.308852958541|28.308852958541|28.308852958541|28.308852958541|28.308852958541|28.308852958541|28.308852958541|28.308852958541|28.308852958541|28.308852958541|28.308852958541|28.308852958541|28.308852958541|-31.063178404561|-31.063178404561|-31.063178404561|-31.063178404561|-31.063178404561|-31.063178404561|-31.063178404561|-31.063178404561|-31.063178404561|-31.063178404561|-31.079642570009|-31.797380010276|-32.346533395614|-32.836981669362|-33.1014132176|-33.1014132176|-33.1014132176|-33.1014132176|-33.1014132176|-33.999903642928|-34.770170383757|30.368331024792|30.368331024792|30.368331024792|30.368331024792|30.368331024792|30.368331024792|29.861477399034|28.668768994802|28.668768994802|28.26401535512|28.26401535512|28.26401535512|28.26401535512|28.26401535512|28.26401535512|28.107315163153|28.107315163153|28.107315163153||28.107315163153|28.107315163153|28.107315163153|27.415350600898|24.551778021587|24.175863680059|22.721164021018|22.721164021018|22.721164021018|22.721164021018|22.721164021018|22.721164021018|22.721164021018|22.278877702073|22.278877702073|22.278877702073|22.278877702073|22.094633716265|22.094633716265|22.094633716265|22.094633716265|22.094633716265|22.094633716265|22.094633716265|22.094633716265|22.094633716265|22.094633716265|22.094633716265|20.901536669907|20.341286653078|20.341286653078|20.341286653078|20.341286653078|20.341286653078|20.341286653078|20.341286653078|20.247540149199|-23.551592833814|-23.551592833814|-23.551592833814||-23.551592833814|-23.551592833814|-23.551592833814|-23.551592833814|-23.806836372316|-23.806836372316|-24.325585424569|-24.461745264539|-24.461745264539|-24.461745264539||-24.461745264539|-24.461745264539|-24.461745264539|-24.461745264539|20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.672197365642||20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.672197365642|20.202526168912|20.202526168912|19.959474330577|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638||-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-23.291027201638|-24.13058486407|-25.303366851319|-25.303366851319|-25.303366851319|-25.991519821473|-26.914283255967|-26.914283255967|-27.773122546557|-27.773122546557|-27.773122546557|-27.773122546557|-27.773122546557|-27.773122546557|-27.966636072137|-28.192543955175|-28.192543955175|-28.644542768628|-29.577803270719|-33.115892561168|-33.669880716768|-38.129361303611
02632|17473|/equities/univest-corp|R2000VALUE|32.910357786279|32.910357786279|32.910357786279|32.910357786279||32.910357786279|32.910357786279|32.910357786279|32.910357786279|32.910357786279|32.910357786279|32.657600457115|32.657600457115|32.600411725638|32.600411725638|32.600411725638|32.600411725638|32.600411725638|32.600411725638|32.600411725638|32.600411725638|32.600411725638|31.64823354681|-34.655356674028||-34.655356674028|-34.655356674028|-34.655356674028|-34.655356674028|-34.655356674028|-34.655356674028|-34.655356674028|-34.655356674028|-34.655356674028|-34.655356674028|-34.655356674028||32.540195857929|32.540195857929|32.540195857929|32.540195857929|32.540195857929|32.540195857929|32.540195857929|32.540195857929|32.540195857929|32.540195857929|32.540195857929|32.540195857929|32.540195857929|32.540195857929|32.540195857929|31.568550970209|31.152555785855|30.830563551948|30.830563551948|30.777291411344|30.056992127038|29.610268038221|29.288909401836|29.133230702019||29.008588492547|29.008588492547|28.725362472078|28.725362472078|-31.12420526392|-31.12420526392|-31.12420526392|-31.12420526392|-31.12420526392|-31.12420526392|-31.12420526392|-31.12420526392|-31.12420526392|-31.12420526392|-31.12420526392|-31.12420526392|-31.12420526392|-31.12420526392|-31.12420526392|-31.12420526392|-31.12420526392|-31.12420526392|-31.12420526392|-31.12420526392|-31.12420526392|-31.12420526392|-31.12420526392|-31.12420526392|-31.12420526392|-31.128750228416|-31.128750228416|-31.128750228416|-31.128750228416|-31.532170438789|-31.532170438789|-31.532170438789|-31.532170438789|-31.532170438789|-31.532170438789|-31.532170438789|-31.682800875795|29.80903290362|29.80903290362|29.80903290362|29.80903290362|29.80903290362|29.80903290362|29.80903290362|29.80903290362|29.80903290362|29.80903290362|29.80903290362|29.80903290362|29.80903290362|29.80903290362|29.80903290362|29.80903290362|29.80903290362|29.80903290362|29.80903290362|29.80903290362|29.80903290362||29.80903290362|29.749481716099|29.566090520159|29.280100115953|29.167889657747|28.552655183751|-30.870145249019|-30.870145249019|-30.870145249019|-30.870145249019|-30.870145249019|-30.870145249019|-30.870145249019|-30.870145249019|-30.870145249019|-30.870145249019|-30.914763615362|-30.914763615362|-30.914763615362|-30.914763615362|-30.971126951368|-31.647363253866|-31.93470941256|-32.222141568436|-32.222141568436|-32.297378982188|-33.199865408608|29.835308380034|29.835308380034|29.835308380034|29.835308380034|29.835308380034|29.835308380034|29.835308380034|29.835308380034|29.835308380034|29.835308380034|29.760690830258|29.760690830258|29.739656075402||29.503506775878|28.659451718884|-31.073901631781|-31.073901631781|-31.073901631781|-31.073901631781|-31.073901631781|-31.073901631781|-31.073901631781|-31.073901631781||-31.073901631781|-31.166556864258|-31.242231028164|-31.242231028164|-31.310675415506|-31.310675415506|-31.310675415506|-31.310675415506|-31.310675415506|-31.310675415506|28.801980442532|28.801980442532|28.801980442532|28.801980442532|28.801980442532|28.801980442532|28.801980442532||28.801980442532|28.801980442532|28.801980442532|28.801980442532|28.801980442532|28.801980442532|28.801980442532|28.801980442532|28.801980442532|28.801980442532|27.826644414805|27.776549014938|27.367226452178|27.336940494452|27.261877288723|26.985975307783|26.341916661086|26.090762202905|26.090762202905|25.609291148369|25.159602456827|25.126482263929|-28.740746023468|-28.740746023468|-28.740746023468||-28.740746023468|-28.740746023468|-28.740746023468|-28.740746023468|-28.740746023468|-28.740746023468|-28.740746023468|-28.740746023468|-28.740746023468|-28.740746023468|-30.329578614027|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-30.774452862483|-31.21772531375|-31.277472219033|-32.094969017818|28.837907468086
02633|24392|/equities/national-healthcare-corp|R2000VALUE|155.72800356852|155.72800356852|155.72800356852|155.72800356852||155.72800356852|154.71972303376|150.62081093242|147.66784863395|146.0464897677|145.79363934693|141.57713314888|138.3089853591|135.66333880097|133.07759893901|131.62957445936|131.62957445936|131.62957445936|131.62957445936|131.62957445936|131.62957445936|131.62957445936|128.61703731568|-141.52036835697||-141.52036835697|-141.52036835697|-141.52036835697|-141.52036835697|-141.52036835697|-141.52036835697|-142.75206605093|-143.90854303746|-143.90854303746|-143.90854303746|-143.90854303746||131.64725070491|131.64725070491|131.64725070491|131.64725070491||131.64725070491|131.64725070491|131.64725070491|131.17114516265|131.17114516265|129.26558438063|129.26558438063|129.26558438063|127.29646535185|127.19105390795|127.19105390795|127.19105390795|127.19105390795|127.19105390795|127.19105390795|127.19105390795|127.19105390795|127.19105390795|127.19105390795||127.19105390795|124.98200240938|120.30056270856|120.11622651385|120.11622651385|120.11622651385|120.11622651385|120.11622651385|120.11622651385|120.11622651385|120.11622651385|120.11622651385|117.50664794944|117.50664794944|115.22496761771|114.36317448941|114.36317448941|114.36317448941|114.36317448941|114.36317448941|114.36317448941|114.36317448941|114.36317448941|114.36317448941|114.34309845206|114.34309845206|114.34309845206|114.34309845206|114.34309845206|114.34309845206|114.34309845206|114.34309845206|114.34309845206|114.34309845206|114.34309845206|114.34309845206|114.34309845206|114.34309845206|114.34309845206|114.34309845206|114.34309845206|114.34309845206|114.34309845206|114.34309845206|113.48484501129|113.48484501129|111.65871815423|110.49639854203|110.49639854203|110.49639854203|110.49639854203|110.49639854203|110.49639854203|108.17821968672|108.07385019976|108.07385019976|108.07385019976|108.07385019976|107.13492154764|106.68269252431|106.28827078121|106.28827078121||105.85474037878|105.47790526155|105.47790526155|105.47790526155|105.47790526155|104.79100077686|103.62555655437|102.87117596685|100.99908300041|99.948100820205|99.948100820205|99.948100820205|99.948100820205|97.63677572213|93.803921317639|-102.43366475625|-102.43366475625|-102.43366475625|-102.43366475625|-102.43366475625|-102.48685191344|-102.48685191344|-102.48685191344|-102.48685191344|-102.48685191344|-102.48685191344|-102.48685191344|-104.33066901312|-105.43463049051|-106.14403523468|-106.67726547479|-107.24029193718|-107.40754822448|-109.20282796969|100.31398130033|100.31398130033|100.31398130033|100.31398130033|100.31398130033|100.31398130033||100.31398130033|100.11214504637|100.11214504637|100.11214504637|100.11214504637|99.784050204106|99.303929772578|99.303929772578|99.008510469323|99.008510469323||99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323||99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|99.008510469323|97.904779356357|97.904779356357|95.905583613047|94.504537415647|90.178657770315|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607||-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.639653381607|-97.996109602507|-97.996109602507|-98.780866806011|-98.780866806011|-98.780866806011|-98.780866806011|-100.00720203096|-100.00720203096|-100.00720203096|-100.00720203096|-100.00720203096|-100.66411577523|-100.80591779064
02634|41019|/equities/tristate-capital-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02635|16760|/equities/netgear|R2000VALUE|-22.952129334284|-22.952129334284|-22.952129334284|-22.952129334284||-22.952129334284|-22.952129334284|-23.049038884911|-23.049038884911|-23.049038884911|-23.049038884911|-23.049038884911|-23.049038884911|-23.049038884911|-23.049038884911|-23.049038884911|-23.144489285982|-23.742655713154|-23.742655713154|-23.742655713154|-23.742655713154|-23.770994489077|-23.770994489077|-24.261661865847||-24.748790902713|-24.962148713009|-24.962148713009|-25.627110215179|-25.718122080688|-26.087635547722|-26.114039243156|-26.459994542261|-26.677859769552|-26.733586892967|-26.733586892967||-26.733586892967|-26.733586892967|-26.733586892967|-26.972041988245||-26.989554645342|-26.989554645342|-26.989554645342|-26.989554645342|-26.989554645342|-26.989554645342|-26.989554645342|-27.316727693127|-27.924191747823|-28.74769113982|-29.118824094802|-29.234928820977|-29.234928820977|-29.234928820977|-29.234928820977|-29.234928820977|-29.293808326069|-29.351193878425|-29.351193878425||-29.351193878425|-29.351193878425|-29.351193878425|-29.351193878425|-29.49215226381|-29.49215226381|-30.206230006935|-31.224233241349|-31.966926569706|-33.235196637849|-33.684183556037|-33.684183556037|-34.020041720608|-34.020041720608|-34.754213616296|-35.090236766519|-36.089985855621|30.577737174624|30.577737174624|30.577737174624|30.577737174624|30.577737174624|30.577737174624|30.577737174624|30.577737174624|30.577737174624|30.577737174624|30.577737174624|30.577737174624|30.577737174624|30.577737174624|30.577737174624|30.577737174624|30.577737174624|30.530010993616|30.530010993616|30.530010993616|30.530010993616|30.530010993616|30.530010993616|29.746121308689|28.527556840452|28.271653113401|27.143738916361|27.143738916361|27.143738916361|27.143738916361|27.143738916361|27.143738916361|27.137689037283|26.828492897146|26.828492897146|26.828492897146|26.486101925365|26.486101925365|25.972334874991|25.761799628504|25.761799628504|25.4624051065|25.149816933689|24.468406826718|24.255518074366||24.255518074366|24.255518074366|24.155019251873|23.958743908195|23.956270697148|23.640855156086|-25.775433200319|-25.775433200319|-25.775433200319|-25.775433200319|-25.775433200319|-25.775433200319|-25.775433200319|-25.775433200319|-25.775433200319|-25.775433200319|-25.775433200319|-25.775433200319|-25.775433200319|-25.775433200319|-25.775433200319|-26.716592198963|-27.580051826498|-28.171258633955|-28.286397926922|-28.377942395338|-28.762230369921|-29.035744001993|-29.825837985817|-30.367886852493|27.508316736866|27.508316736866|27.508316736866|27.508316736866|27.508316736866|27.508316736866|27.508316736866|27.508316736866|27.508316736866|26.856462829035||-29.759343910522|-29.759343910522|-29.759343910522|-29.759343910522|-29.759343910522|-29.759343910522|-29.759343910522|-29.759343910522|-29.759343910522|-29.759343910522||-30.303438186984|-30.42604287503|-31.048103898078|-31.318486734056|27.519438238335|27.519438238335|27.519438238335|27.519438238335|27.519438238335|27.519438238335|27.519438238335|27.519438238335|27.519438238335|27.519438238335|27.519438238335|27.519438238335|27.519438238335||27.519438238335|27.519438238335|27.519438238335|27.519438238335|26.963265175502|26.246960581321|25.738900715351|25.738900715351|25.738900715351|25.738900715351|24.944333560201|24.438426025414|24.183486499382|24.183486499382|24.183486499382|24.183486499382|24.183486499382|20.650693896802|20.650693896802|20.650693896802|19.771881319187|-23.894342418256|-23.894342418256|-23.894342418256|-23.894342418256||-23.894342418256|-23.894342418256|-23.894342418256|-23.894342418256|-23.894342418256|-23.894342418256|-23.894342418256|-23.894342418256|-23.894342418256|-23.894342418256|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-26.141870519679|-27.099856611933|-27.688179913324
02636|17244|/equities/1st-source-corp|R2000VALUE|66.024013797018|66.024013797018|66.024013797018|65.818908152285||65.386182329121|65.386182329121|65.386182329121|65.386182329121|65.386182329121|65.327423012988|64.431305263591|63.357535124502|63.357535124502|63.128376378705|62.850712977112|62.850712977112|62.850712977112|62.850712977112|62.850712977112|62.850712977112|62.850712977112|61.765790738729|-66.191978220026||-66.191978220026|-66.191978220026|-66.191978220026|-66.191978220026|-66.191978220026|-66.191978220026|-66.191978220026|-66.191978220026|-66.191978220026|-66.191978220026|-66.191978220026||-66.673030804573|62.662316918854|62.662316918854|62.662316918854||62.662316918854|62.662316918854|62.662316918854|62.662316918854|62.662316918854|62.189282627268|62.189282627268|62.189282627268|61.842823711642|61.842823711642|60.726750179141|60.166360944399|60.166360944399|60.125170358768|60.125170358768|59.98074196086|59.408602907765|59.131125410381|59.131125410381||59.131125410381|58.687360083597|-62.471643409353|-62.471643409353|-62.471643409353|-62.471643409353|-62.471643409353|-62.471643409353|-62.471643409353|-62.471643409353|-62.471643409353|-62.471643409353|-62.471643409353|-62.471643409353|-62.471643409353|-62.471643409353|-62.471643409353|-62.471643409353|-62.471643409353|-62.471643409353|-62.471643409353|-62.471643409353|-62.471643409353|-62.471643409353|-62.471643409353|-62.471643409353|-62.471643409353|-62.471643409353|-62.471643409353|-62.471643409353|-62.511714369646|-62.511714369646|-62.511714369646|-63.337181098584|-63.602503042888|-64.085323674742|-64.085323674742|-64.085323674742|-64.085323674742|-64.085323674742|-64.507857807547|60.933186312698|60.933186312698|60.933186312698|60.933186312698|60.933186312698|60.933186312698|60.933186312698|60.933186312698|60.933186312698|60.933186312698|60.933186312698|60.933186312698|60.933186312698|60.933186312698|60.933186312698|60.933186312698|60.933186312698|60.933186312698|60.870549815543|60.870549815543|60.870549815543||60.870549815543|60.607159182916|60.607159182916|60.05295281663|59.937726394495|58.73191811438|-62.477296251227|-62.477296251227|-62.477296251227|-62.477296251227|-62.477296251227|-62.477296251227|-62.477296251227|-62.477296251227|-62.477296251227|-62.700328608541|-63.019254229895|-63.192228659912|-63.335251870999|-63.612009573435|-63.612009573435|-64.588706958804|-64.588706958804|-64.588706958804|-64.588706958804|-64.588706958804|61.134812827716|61.134812827716|61.134812827716|61.134812827716|61.134812827716|61.134812827716|61.134812827716|61.134812827716|61.134812827716|61.134812827716|61.134812827716|61.134812827716|61.134812827716|61.083682055617||60.812751976809|60.001153963761|59.02947449017|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068||58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068||58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.604395888068|58.56516119928|56.324011346707|56.161734180328|55.807388713054|55.807388713054|55.807388713054|55.807388713054|54.464875991799|54.131453040767|54.131453040767|52.74744956088|-59.6258593305|-59.6258593305|-59.6258593305|-59.6258593305|-59.6258593305||-59.6258593305|-59.6258593305|-59.6258593305|-59.6258593305|-59.6258593305|-59.6258593305|-59.6258593305|-59.6258593305|-59.6258593305|-59.6258593305|-62.411511181025|-63.923300111447|-63.923300111447|-63.923300111447|-64.662556900088|-65.064792881358|-65.064792881358|-65.064792881358|-65.064792881358|-65.064792881358|-65.064792881358|-65.064792881358|-65.064792881358|-65.064792881358|-65.064792881358|-65.064792881358|-65.064792881358|-65.344785330415|-66.247141120302|61.261882430786|61.261882430786
02637|39243|/equities/senior-housing|R2000VALUE|5.9614235470374|5.9614235470374|5.9614235470374|5.8324153500221||5.7904895816626|5.7904895816626|5.7904895816626|5.7904895816626|5.7477660481998|5.638628940325|5.4484764785027|5.3588193148764|5.3588193148764|5.3588193148764|5.3588193148764|5.3588193148764|5.3588193148764|5.3588193148764|5.3588193148764|5.3588193148764|5.3588193148764|5.3588193148764|5.224036195444||5.224036195444|4.9994846478292|4.9801968045671|4.9801968045671|4.9525110274725|4.9525110274725|4.8711234761799|4.792309491008|4.650366112225|4.6140176947831|4.6098544073336||4.6098544073336|4.6098544073336|4.6098544073336|4.6098544073336|4.6098544073336|4.6098544073336|4.6098544073336|4.6098544073336|4.6098544073336|4.5405825986059|4.4737933442295|4.4737933442295|4.4737933442295|4.4737933442295|4.4737933442295|4.4737933442295|4.4050816744897|4.329535136657|4.2942056236853|4.2825995740318|4.2825995740318|4.2564996411429|4.251172451574|4.251172451574||4.1813026847645|4.1082212878787|4.1082212878787|4.1082212878787|4.1082212878787|4.1082212878787|4.1082212878787|4.1082212878787|4.1082212878787|4.1082212878787|4.0383015952202|3.9597793510327|-4.5220624000044|-4.5220624000044|-4.5220624000044|-4.5220624000044|-4.5220624000044|-4.5220624000044|-4.5220624000044|-4.5220624000044|-4.5220624000044|-4.5220624000044|-4.5220624000044|-4.5220624000044|-4.5220624000044|-4.5220624000044|-4.5220624000044|-4.5220624000044|-4.5220624000044|-4.5220624000044|-4.5220624000044|-4.5220624000044|-4.5220624000044|-4.5312303867838|4.0528428932661|4.0528428932661|4.0528428932661|4.0528428932661|4.0528428932661|4.0528428932661|4.0528428932661|4.0528428932661|4.0528428932661|4.0528428932661|4.0528428932661|4.0528428932661|4.0528428932661|4.0270477026298|3.9521469317515|3.9521469317515|3.9521469317515|3.9521469317515|3.9521469317515|3.9124633694842|3.8927371397233|3.7649532029923|3.7649532029923|3.6357813355985|3.4480905662712|3.3954363093205|3.3954363093205|3.3954363093205||3.3604847574044|3.3296502695908|3.3296502695908|3.3251446867905|3.2846052806601|3.2842393099185|-3.655731039483|-3.655731039483|-3.655731039483|-3.655731039483|-3.655731039483|-3.655731039483|-3.655731039483|-3.655731039483|-3.655731039483|-3.655731039483|-3.655731039483|-3.655731039483|-3.655731039483|-3.655731039483|-3.655731039483|-3.6669234095223|-3.7646371322878|3.2963510480908|3.2963510480908|3.2963510480908|3.2963510480908|3.2963510480908|3.2963510480908|3.2963510480908|3.2963510480908|3.2963510480908|3.2963510480908|3.2963510480908|3.2857718695771|3.2857718695771|3.2857718695771|3.2857718695771|3.2857718695771|3.2857718695771||3.2857718695771|3.2857718695771|3.2857718695771|3.2857718695771|3.2857718695771|3.2857718695771|3.2857718695771|3.2857718695771|3.2857718695771|3.2857718695771||3.2857718695771|3.1950244362235|3.1455826820135|3.0214807260036|2.9739884388299|2.9739884388299|2.909987252272|2.8930707617022|2.8930707617022|2.8048710183241|2.8048710183241|2.8048710183241|2.8048710183241|2.8048710183241|2.8048710183241|2.709724977386|2.709724977386||2.709724977386|2.709724977386|2.709724977386|2.709724977386|2.6208056506978|2.5708952410869|2.4912725271839|2.4788029911284|2.4788029911284|2.4788029911284|2.4387382418732|2.4387382418732|2.3452645971621|2.183349670552|-2.5523893550781|-2.5945646061018|-2.5945646061018|-2.5956803341249|-2.5956803341249|-2.5956803341249|-2.5956803341249|-2.5956803341249|-2.5956803341249|-2.5956803341249|-2.5956803341249||-2.5956803341249|-2.5956803341249|-2.5956803341249|-2.5956803341249|-2.6774226978465|-2.7121777690711|-2.7121777690711|-2.7121777690711|-2.717876360895|-2.717876360895|-2.7887515073372|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382|2.3603674714382
02638|17626|/equities/peoples-bancorp-inc|R2000VALUE|31.783936870027|31.783936870027|31.783936870027|31.783936870027||31.783936870027|31.783936870027|31.783936870027|31.783936870027|31.783936870027|31.783936870027|31.667651692947|31.474613339725|30.924539701746|30.924539701746|30.924539701746|30.924539701746|30.924539701746|30.924539701746|30.924539701746|30.924539701746|30.924539701746|30.441155478475|29.660172194373||29.615746836012|29.491940449946|29.429239448141|29.429239448141|29.429239448141|29.429239448141|29.362890332088|-31.261621265531|-31.261621265531|-31.261621265531|-31.261621265531||-31.36346740736|-31.577740351507|30.408960401939|30.408960401939|30.408960401939|30.408960401939|30.408960401939|30.408960401939|30.408960401939|30.408960401939|30.182127171012|30.07405236612|30.006725029264|29.647193913232|29.590771574191|29.04474533312|28.872494618005|28.872494618005|28.738404917504|28.738404917504|28.362393882303|-30.234772685664|-30.234772685664|-30.234772685664||-30.234772685664|-30.234772685664|-30.234772685664|-30.234772685664|-30.234772685664|-30.234772685664|-30.257454451955|-30.257454451955|-30.257454451955|-30.257454451955|-30.257454451955|-30.257454451955|-30.257454451955|-30.257454451955|-30.257454451955|-30.257454451955|-30.257454451955|-30.257454451955|-30.257454451955|-30.257454451955|-30.257454451955|-30.257454451955|-30.257454451955|-30.257454451955|-30.257454451955|-30.257454451955|-30.257454451955|-30.257454451955|-30.257454451955|-30.635227478253|-30.73938234907|-30.73938234907|-30.73938234907|-31.216258458093|29.407451916039|29.407451916039|29.407451916039|29.407451916039|29.407451916039|29.407451916039|29.407451916039|29.407451916039|29.407451916039|29.407451916039|29.407451916039|29.407451916039|29.407451916039|29.407451916039|29.407451916039|29.407451916039|29.407451916039|29.407451916039|29.407451916039|29.407451916039|29.407451916039|29.407451916039|29.407451916039|29.407451916039|29.407451916039|29.407451916039|29.407451916039|29.407451916039||29.407451916039|29.306057506469|29.186730444064|28.889699259985|28.760222637641|28.414135946154|-30.233539024452|-30.233539024452|-30.233539024452|-30.233539024452|-30.233539024452|-30.233539024452|-30.233539024452|-30.233539024452|-30.233539024452|-30.233539024452|-30.233539024452|-30.375233257086|-30.375233257086|-30.37831421723|-30.746182980693|-31.272980759052|-31.554978659315|-31.645573469079|-31.645573469079|-31.645573469079|-32.163969724351|29.981382849161|29.981382849161|29.981382849161|29.981382849161|29.981382849161|29.981382849161|29.981382849161|29.981382849161|29.981382849161|29.981382849161|29.981382849161|29.975248021488|29.960830973921||29.775646208986|29.645439465029|29.245672260371|29.135757378569|29.001952096081|28.613417262994|-30.468364766448|-30.468364766448|-30.468364766448|-30.468364766448||-30.468364766448|-30.468364766448|-30.801501918814|-30.801501918814|-30.801501918814|-30.801501918814|-30.801501918814|-30.801501918814|-30.801501918814|-30.801501918814|-30.80664900402|-30.80664900402|-30.80664900402|29.19871483978|29.19871483978|29.19871483978|29.19871483978||29.19871483978|29.19871483978|29.19871483978|29.19871483978|29.19871483978|29.19871483978|29.134750060863|28.978889761839|28.841821258238|28.603968586051|27.556631897913|27.36736800828|27.255144440571|27.255144440571|27.255144440571|27.255144440571|-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966||-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966|-29.538421863966|-30.674357461326|-31.579423526914|-31.579423526914|-31.623526259695|-31.845120688446|-31.845120688446|-31.845120688446|-31.845120688446|-31.845120688446|-31.845120688446|-32.10480569257|-32.10480569257|-32.10480569257|-32.130941360253|-32.130941360253|-32.176323644605|-32.209526848226|-32.231696048743|-32.852066660132|-32.852066660132|-32.852066660132
02639|17008|/equities/qcr-holdings|R2000VALUE|86.312700862768|86.312700862768|86.312700862768|86.312700862768||86.312700862768|86.312700862768|86.312700862768|86.312700862768|86.312700862768|86.139112493597|85.271770597489|85.271770597489|84.710854557919|83.807839947658|83.807839947658|83.807839947658|83.807839947658|83.807839947658|83.807839947658|83.807839947658|83.807839947658|81.617599043269|81.32295935171||81.32295935171|81.094029983074|79.056187647697|79.056187647697|79.056187647697|79.056187647697|79.056187647697|79.056187647697|79.056187647697|79.056187647697|79.056187647697||79.056187647697|79.056187647697|79.056187647697|79.056187647697||79.056187647697|79.056187647697|79.056187647697|79.056187647697|79.056187647697|79.056187647697|78.332581530525|78.332581530525|78.085366366654|77.866543966432|77.866543966432|77.866543966432|77.515635038477|77.515635038477|77.442928871691|74.937997022749|74.937997022749|73.468887717062|72.956366884112||72.956366884112|72.956366884112|72.08318812251|72.073267143889|72.073267143889|72.073267143889|72.073267143889|72.073267143889|72.073267143889|72.073267143889|72.006413532544|70.932399194824|70.097386485325|69.823753565245|69.823753565245|69.823753565245|68.875118082254|68.875118082254|68.875118082254|68.875118082254|68.875118082254|68.875118082254|68.875118082254|68.1105510057|-74.176968219401|-74.176968219401|-74.176968219401|-74.176968219401|-74.176968219401|-75.986632694273|-76.159963558116|-76.159963558116|-76.159963558116|-77.203294063054|-78.286435101256|-80.401041001992|-80.645937797568|-80.645937797568|-80.645937797568|-80.671598722694|75.530394775309|75.530394775309|75.530394775309|75.530394775309|75.530394775309|75.530394775309|75.530394775309|75.530394775309|75.530394775309|75.530394775309|75.530394775309|75.530394775309|75.530394775309|75.530394775309|75.530394775309|75.530394775309|75.530394775309|75.530394775309|75.530394775309|75.530394775309|75.530394775309|75.530394775309||75.530394775309|75.530394775309|75.530394775309|75.093441467194|74.045212724373|72.608014189055|71.169458904587|71.019122378387|70.8590249666|70.626728643118|70.626728643118|70.626728643118|70.619693982534|69.468375692223|69.468375692223|69.468375692223|69.468375692223|69.468375692223|69.468375692223|69.468375692223|69.468375692223|69.468375692223|69.468375692223|69.468375692223|69.468375692223|69.468375692223|69.468375692223|69.468375692223|69.468375692223|69.135894763438|69.135894763438|67.66321350465|67.57143391804|67.57143391804|67.57143391804|67.57143391804|67.57143391804|67.197946444903|67.197946444903|66.971051842806||66.518668341236|64.782131591988|63.820701192432|-68.607325533389|-68.607325533389|-68.607325533389|-68.607325533389|-68.607325533389|-68.607325533389|-68.607325533389||-68.607325533389|-68.607325533389|-69.228694892988|-69.639662399409|-70.605761778398|-70.605761778398|-70.605761778398|-70.605761778398|-70.605761778398|-70.605761778398|65.800174877234|65.800174877234|65.800174877234|65.800174877234|65.800174877234|65.800174877234|65.800174877234||65.800174877234|65.800174877234|65.800174877234|65.800174877234|65.180751982869|65.004166699716|64.891023743228|64.726261930794|64.726261930794|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036||-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-70.422984839036|-75.274231540444|-76.173642443142|-76.173642443142|-76.409047548993|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786|-76.692680276786
02640|15959|/equities/ebix-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02641|17610|/equities/zogenix|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02642|20671|/equities/armour-residential-r|R2000VALUE|-18.49227510047|-18.49227510047|-18.49227510047|-18.49227510047||-18.49227510047|-18.49227510047|-18.49227510047|-18.49227510047|-18.49227510047|-18.49227510047|-18.49227510047|-18.49227510047|-18.49227510047|-18.51002815644|-19.095031403613|17.969907997026|17.969907997026|17.969907997026|17.969907997026|17.969907997026|17.969907997026|17.969907997026|17.969907997026||17.969907997026|17.68035646903|17.68035646903|17.68035646903|17.347199327998|17.347199327998|17.288702991338|17.288702991338|17.239114684895|17.066237894512|16.961653461961||16.867115169662|16.717073288116|16.688970290459|16.678299703903||16.655123616819|16.655123616819|16.632975012692|16.632975012692|16.632975012692|16.632975012692|16.632975012692|16.632975012692|16.632975012692|16.632975012692|16.632975012692|16.632975012692|16.632975012692|16.632975012692|16.632194102508|16.556639362638|16.556639362638|16.556639362638|16.556639362638||16.316687134973|16.106140473441|16.106140473441|16.106140473441|16.106140473441|16.106140473441|16.106140473441|16.106140473441|16.106140473441|16.106140473441|16.106140473441|16.106140473441|15.957656280813|15.780623968513|15.780623968513|15.658749430346|15.460973637219|15.460973637219|15.460973637219|15.460973637219|15.460973637219|15.460973637219|15.460973637219|15.275031293891|15.015412545605|15.015412545605|15.015412545605|15.015412545605|15.015412545605|15.015412545605|15.015412545605|15.015412545605|15.015412545605|15.015412545605|15.015412545605|14.902958473015|14.729459427516|14.620918154618|14.620918154618|14.468509223617|14.27139926239|-15.056520324232|-15.056520324232|-15.056520324232|-15.056520324232|-15.056520324232|-15.076133627894|-15.261259868412|-15.511955237686|-15.736061440904|-15.822240576699|-15.832578378203|15.027883631024|15.027883631024|15.027883631024|15.027883631024|15.027883631024|15.027883631024|15.027883631024|14.740148497989|-15.621656555886|-15.621656555886||-15.621656555886|-15.621656555886|-15.621656555886|-15.621656555886|-15.621656555886|-15.621656555886|-15.621656555886|-15.654618575568|-15.792631178426|-16.011207242065|-16.088096719376|-16.161497567569|-16.161497567569|-16.161497567569|-16.385553119883|-16.728670012405|-16.99907767712|-17.034515920417|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.232090852132|16.224545687957|16.130060048089|16.130060048089|16.130060048089||16.130060048089|16.058321078086|16.058321078086|16.058321078086|16.058321078086|16.058321078086|16.058321078086|16.058321078086|16.058321078086|16.058321078086||16.058321078086|16.058321078086|16.058321078086|16.058321078086|16.028639563217|15.979899892425|15.824055893791|15.778951043964|15.746181701719|15.746181701719|15.746181701719|15.746181701719|15.746181701719|15.746181701719|15.746181701719|15.746181701719|15.746181701719||15.746181701719|15.746181701719|15.746181701719|15.746181701719|15.746181701719|15.746181701719|15.746181701719|15.746181701719|15.746181701719|15.746181701719|15.449597278236|15.194019652074|14.768632518655|14.661628186321|14.661628186321|14.661628186321|14.661628186321|14.626170943813|14.626170943813|14.332411579111|-16.054220893441|-16.054220893441|-16.054220893441|-16.054220893441|-16.054220893441||-16.293606372598|-16.293606372598|-16.573706546116|-16.573706546116|-16.573706546116|-16.617909325847|-16.617909325847|-16.796432500132|-16.796432500132|-17.016936466703|-17.630329844697|-17.963810229018|-18.076740823796|-18.076740823796|-18.432628828741|-18.738476760361|-18.937630343408|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433|-19.213247196433
02643|15515|/equities/natus-medical-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02644|16244|/equities/horizon-bancorp|R2000VALUE|17.156037934652|17.156037934652|17.156037934652|17.156037934652||17.156037934652|17.156037934652|17.156037934652|17.156037934652|17.156037934652|17.156037934652|17.156037934652|17.156037934652|17.156037934652|17.156037934652|17.156037934652|17.156037934652|17.156037934652|17.156037934652|17.156037934652|17.156037934652|17.156037934652|16.356708032147|-17.776275037693||-17.776275037693|-17.776275037693|-17.776275037693|-17.776275037693|-17.776275037693|-17.776275037693|-17.776275037693|-17.776275037693|-17.776275037693|-17.776275037693|-17.776275037693||-18.127805152388|-18.209784736072|-18.495038074294|17.305027438829||17.305027438829|17.305027438829|17.305027438829|17.305027438829|17.305027438829|17.305027438829|17.305027438829|17.278791800284|17.099767887089|16.922519484596|16.596629344187|16.596629344187|16.454586782678|16.307319842691|16.305633027151|16.271814406795|16.108127555232|16.018212529589|16.018212529589||15.899680690158|15.574368349036|15.223742025119|15.091736713563|15.091736713563|15.091736713563|15.091736713563|15.091736713563|15.091736713563|15.091736713563|15.091736713563|14.90853480886|14.83883825486|14.74893817568|14.74893817568|14.74893817568|14.74893817568|14.74893817568|14.74893817568|14.74893817568|14.74893817568|14.74893817568|14.74893817568|14.567708912427|-16.549118361401|-16.549118361401|-16.549118361401|-16.549118361401|-16.549118361401|-16.549118361401|-16.549118361401|-16.549118361401|-16.549118361401|-16.749020030683|15.548149717034|15.548149717034|15.548149717034|15.548149717034|15.548149717034|15.548149717034|15.548149717034|15.548149717034|15.548149717034|15.548149717034|15.548149717034|15.548149717034|15.548149717034|15.548149717034|15.548149717034|15.548149717034|15.548149717034|15.548149717034|15.548149717034|15.548149717034|15.548149717034|15.548149717034|15.548149717034|15.548149717034|15.548149717034|15.548149717034|15.548149717034|15.548149717034||15.548149717034|15.349054482448|15.106727656245|15.101971730227|-16.328726865258|-16.328726865258|-16.328726865258|-16.328726865258|-16.328726865258|-16.328726865258|-16.328726865258|-16.328726865258|-16.328726865258|-16.328726865258|-16.328726865258|-16.328726865258|-16.391362880563|-16.404153622847|-16.404153622847|-16.404153622847|-16.457948461353|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679|15.079364904679||15.079364904679|14.829939136811|14.430021561856|-15.586276208685|-15.586276208685|-15.586276208685|-15.586276208685|-15.586276208685|-15.586276208685|-15.586276208685||-15.586276208685|-15.64752897877|-15.660801866592|-15.660801866592|-15.660801866592|-15.660801866592|-15.660801866592|-15.660801866592|-15.660801866592|-15.660801866592|-15.870818699844|-15.870818699844|-15.870818699844|-15.870818699844|-15.870818699844|-15.870818699844|-15.870818699844||-15.870818699844|14.732420847343|14.732420847343|14.732420847343|14.732420847343|14.732420847343|14.565467222451|14.541564209371|14.541564209371|14.46201587508|13.924462380121|13.809402269467|13.651704340294|13.651704340294|13.651704340294|13.427170997543|13.173801057519|13.120373846794|13.120373846794|12.889660068911|12.855197584385|12.855197584385|-14.718702966436|-14.718702966436|-14.718702966436||-14.718702966436|-14.718702966436|-14.718702966436|-14.718702966436|-14.718702966436|-14.718702966436|-14.718702966436|-14.718702966436|-14.718702966436|-14.718702966436|-15.818002999342|-16.113337249565|-16.113337249565|-16.183707946989|-16.443564461837|-16.63034931727|-16.708165980133|-16.741805502135|-16.741805502135|-16.741805502135|-16.9656200733|-16.9656200733|-16.9656200733|-16.9656200733|-16.9656200733|-16.9656200733|-16.9656200733|-17.081522076904|-17.361969516872|15.855926579414|15.855926579414
02645|20938|/equities/neenah-paper-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02646|16262|/equities/heritage-financial-corp|R2000VALUE|25.921163155111|25.921163155111|25.921163155111|25.841292356421||25.479383635666|25.479383635666|25.479383635666|25.479383635666|25.479383635666|25.479383635666|24.61133130635|24.61133130635|24.61133130635|24.61133130635|24.61133130635|24.61133130635|24.61133130635|24.61133130635|24.61133130635|24.61133130635|24.61133130635|23.050367605302|-25.803776575177||-25.803776575177|-25.803776575177|-25.803776575177|-25.803776575177|-25.803776575177|-25.803776575177|-25.803776575177|-25.803776575177|-25.803776575177|-25.803776575177|-25.803776575177||-25.986418433817|-26.095022547763|-26.095022547763|24.35977487661||24.35977487661|24.35977487661|24.35977487661|24.35977487661|24.35977487661|23.875771017447|23.875771017447|23.865300782936|23.636445505108|23.582717770432|22.903575016497|22.761110772614|22.761110772614|22.54181127619|22.54181127619|22.54181127619|22.54181127619|22.54181127619|22.54181127619||22.54181127619|22.154234039245|-23.41632140406|-23.41632140406|-23.41632140406|-23.41632140406|-23.41632140406|-23.45368982165|-23.612434872973|-23.82680315866|-23.82680315866|-23.82680315866|-23.82680315866|-23.82680315866|-24.015059840832|-24.073869703253|-24.073869703253|-24.073869703253|-24.073869703253|-24.423315372275|-24.423315372275|-24.423315372275|-24.423315372275|-24.423315372275|-24.423315372275|-24.423315372275|-24.423315372275|-24.423315372275|-24.581678702772|-24.581678702772|-24.581678702772|-24.581678702772|-24.581678702772|-25.044088604649|22.978082640293|22.978082640293|22.978082640293|22.978082640293|22.978082640293|22.978082640293|22.978082640293|22.978082640293|22.978082640293|22.856758205231|22.800931793123|22.800931793123|22.800931793123|22.800931793123|22.800931793123|22.800931793123|22.800931793123|22.800931793123|22.800931793123|22.800931793123|22.800931793123|22.800931793123|22.66270304352|22.643108858829|22.643108858829|22.643108858829|22.643108858829|22.643108858829||22.643108858829|22.626787943051|22.426431649708|22.370479153023|22.03775569954|21.892675210616|-24.185135182814|-24.185135182814|-24.185135182814|-24.185135182814|-24.185135182814|-24.185135182814|-24.185135182814|-24.185135182814|-24.185135182814|-24.185135182814|-24.185135182814|-24.185135182814|-24.185135182814|-24.185135182814|-24.185135182814|-24.615704864347|-25.316062020024|-25.336217232312|-25.336217232312|-25.336217232312|-25.916351975958|23.77354651804|23.77354651804|23.77354651804|23.77354651804|23.77354651804|23.77354651804|23.77354651804|23.77354651804|23.77354651804|23.77354651804|23.695051843538|23.630057739564|23.53839633128||23.403773383531|23.110859531201|22.445399966545|22.22627810936|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919||22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919||22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|22.164923713919|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288||-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-23.934790211288|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.316152868045|-25.656281163707|-25.71281239988|23.777476583541|23.777476583541
02647|945638|/equities/ellington-financial-llc|R2000VALUE|-13.159906444824|-13.304339843631|-13.442823233043|-13.442823233043||-13.442823233043|-13.442823233043|-13.442823233043|-13.442823233043|-13.442823233043|-13.442823233043|-13.442823233043|-13.442823233043|-13.442823233043|-13.552025704289|-13.9291952503|-14.011089067834|-14.011089067834|-14.011089067834|13.486552778957|13.486552778957|13.486552778957|13.390878590698|13.390878590698||13.390878590698|13.389786164979|13.389786164979|13.389786164979|13.389786164979|13.389786164979|13.389786164979|13.389786164979|13.389786164979|13.389786164979|13.389786164979||13.389786164979|13.389786164979|13.389786164979|13.389786164979|13.388651972589|13.368448552195|13.368448552195|13.368448552195|13.307026549448|13.307026549448|13.307026549448|13.307026549448|13.307026549448|13.307026549448|13.307026549448|13.307026549448|13.307026549448|13.307026549448|13.307026549448|13.307026549448|13.307026549448|13.307026549448|13.307026549448|13.307026549448||13.307026549448|13.155544113571|13.155544113571|13.155544113571|13.155544113571|13.155544113571|13.155544113571|13.155544113571|13.155544113571|13.155544113571|13.155544113571|13.155544113571|13.155544113571|13.155544113571|13.155544113571|13.103867622562|13.103867622562|13.103867622562|13.103867622562|13.103867622562|13.103867622562|13.103867622562|13.103867622562|13.103867622562|13.103867622562|13.103867622562|13.04654874993|13.04654874993|13.04654874993|13.04654874993|13.04654874993|12.936387920839|12.936387920839|12.936387920839|12.936387920839|12.916319847617|-13.523035290013|-13.523035290013|-13.523035290013|-13.523035290013|-13.523035290013|-13.523035290013|-13.62079144783|-13.62079144783|-13.62079144783|-13.62079144783|-13.636434675005|-13.663254712187|-13.793623386297|-13.793623386297|-13.888747836123|-13.900942326663|13.268130647034|13.268130647034|13.268130647034|13.268130647034|13.268130647034|13.268130647034|13.268130647034|13.268130647034|13.268130647034|13.268130647034||13.268130647034|13.268130647034|13.268130647034|13.268130647034|13.257145416837|13.221813141226|13.221813141226|13.221813141226|13.221813141226|13.132682978518|13.132682978518|12.999925175648|12.826583640819|12.647870877325|-13.266747536075|-13.266747536075|-13.266747536075|-13.272144182282|-13.272144182282|-13.272144182282|-13.272144182282|-13.353493699054|12.797796306187|12.797796306187|12.797796306187|12.797796306187|12.797796306187|12.797796306187|12.797796306187|12.797796306187|12.797796306187|12.797796306187|12.770151996143|12.72276857112|12.707392774402|12.704646423601|12.704646423601|12.704646423601|12.525718189106|12.52434387426||12.52434387426|-13.1452480381|-13.1452480381|-13.1452480381|-13.1452480381|-13.1452480381|-13.1452480381|-13.1452480381|-13.1452480381|-13.1452480381||-13.1452480381|-13.1452480381|-13.1452480381|-13.1452480381|-13.1452480381|-13.1452480381|-13.1452480381|-13.1452480381|-13.1452480381|-13.1452480381|-13.1452480381|-13.1452480381|-13.1452480381|-13.314275854745|-13.372387500292|-13.372387500292|-13.372387500292||-13.372387500292|-13.372387500292|-13.530596887277|12.620258108025|12.620258108025|12.620258108025|12.519453489389|12.339947872257|12.302720154762|12.207744639714|12.139821681269|12.131004370195|12.131004370195|12.131004370195|12.131004370195|12.131004370195|12.131004370195|12.131004370195|12.131004370195|12.022226851232|11.809696984564|-12.967458515387|-12.967458515387|-12.967458515387|-12.967458515387||-12.967458515387|-12.967458515387|-12.967458515387|-12.967458515387|-12.967458515387|-12.98569481015|-12.98569481015|-12.98569481015|-12.98569481015|-13.418272517785|-13.784746883826|-13.818329544549|-13.852844980622|-13.852844980622|-13.94605025016|-14.004430017552|-14.004430017552|-14.004430017552|-14.004430017552|-14.004430017552|-14.004430017552|-14.004430017552|-14.004430017552|-14.004430017552|-14.004430017552|-14.004430017552|-14.004430017552|-14.11692752847|13.199099161146|13.199099161146|13.199099161146
02648|17240|/equities/spartan-stores|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.452612911591|-26.629066806567|-26.629066806567|-26.629066806567|-26.629066806567|-26.761741591308|-26.828601255255|26.577953298089|26.577953298089|26.577953298089|26.577953298089|26.577953298089|26.577953298089|26.554948231906||26.537165956729|26.503516970998|26.463074060421|26.411193154631|26.360215900538|26.348017425668|26.326167730816|26.326167730816|26.326167730816|26.3257434151|26.289158849962|26.28099840689|26.28099840689|26.274077726167|26.274077726167|26.274077726167|26.269530217693|26.256977735676|26.205128514868|26.205128514868|26.205128514868|26.205128514868|26.205128514868|26.205128514868|26.177921864834|26.164356652726|26.160562611202|26.160562611202|26.131180551956|26.102978365631|26.08164283193|26.033492633113|25.958880076153|25.938200457608|25.9363337443|25.917594265686|25.820103883464|25.756226274392|25.681917743573|25.615464189196||25.551071567165|25.467301707386|25.350335603421|25.239261845157|25.12417965841|25.02853225019|24.914202406963|24.776336355298|24.646484873128|-19.739461027437||-19.793442627596|-19.793442627596|-19.796164402754|-19.796164402754|-20.035738928882|-20.499431380263|-20.585670628162|-20.585670628162|-20.585670628162|-20.718356306919|-20.913063455035|18.427418364986|18.427418364986|18.427418364986|18.427418364986|-20.228746424964|-20.228746424964||-20.228746424964|-20.228746424964|-20.228746424964|-20.228746424964|-20.228746424964|-20.228746424964|-20.228746424964|-20.228746424964|-20.38240091191|-20.38240091191|-20.38240091191|-20.38240091191|-20.38240091191|-20.578779134334|-20.875310166214|-20.884560935537|-20.884560935537|-20.884560935537|-20.884560935537|-20.884560935537|-20.884560935537|-20.884560935537|-20.884560935537|-20.884560935537|-20.884560935537||-20.884560935537|-20.884560935537|-20.884560935537|-20.884560935537|-20.884560935537|-20.884560935537|-20.884560935537|-20.884560935537|19.163518160052|19.163518160052|19.163518160052|19.163518160052|19.060019830275|18.936985459086|18.936985459086|18.936985459086|18.936985459086|18.936985459086|18.936985459086|18.936985459086|18.936985459086|18.936985459086|18.936985459086|18.924940212801|18.924940212801|18.924940212801|18.924940212801|18.924940212801|18.924940212801|18.924940212801|18.924940212801
02649|20430|/equities/benchmark-electronics-inc|R2000VALUE|53.071465510118|53.071465510118|53.071465510118|53.071465510118||53.071465510118|53.071465510118|53.071465510118|53.04718167913|52.612425461213|51.419359461908|51.02544665293|51.02544665293|50.000495433323|48.233884281045|47.483760244455|47.139385334812|47.139385334812|47.139385334812|47.139385334812|47.139385334812|47.139385334812|46.500984739554|45.362540134203||45.362540134203|45.362540134203|43.992544686807|42.87365885577|-46.492070396652|-46.492070396652|-46.492070396652|-46.492070396652|-46.492070396652|-46.492070396652|-46.492070396652||-46.492070396652|-47.384525095876|-47.961137969688|-48.713939828577||-48.713939828577|-48.713939828577|-48.779431130786|-48.779431130786|-48.799645717827|-49.782637604837|44.575146793095|44.575146793095|44.575146793095|44.575146793095|44.14682952427|43.787875087456|43.787875087456|42.988751419602|42.875000432927|41.9767744848|41.491417937532|41.491417937532|41.491417937532||41.491417937532|41.491417937532|41.491417937532|41.491417937532|41.491417937532|41.491417937532|41.491417937532|41.491417937532|41.491417937532|41.491417937532|41.491417937532|41.491417937532|41.491417937532|41.491417937532|41.491417937532|40.554352289057|40.307026911284|40.307026911284|40.307026911284|40.307026911284|40.126697169967|39.28320721249|39.28320721249|39.221062221574|38.81618154319|38.771942345147|38.771942345147|38.771942345147|38.034379340813|36.73014381374|-40.135121478124|-40.135121478124|-40.135121478124|-40.194111653482|-40.679568631026|-40.807020141651|-41.067246492229|-41.075171371416|-41.075171371416|-41.075171371416|-41.075171371416|-41.229081997292|-41.454734467817|38.267755472221|38.267755472221|38.267755472221|38.267755472221|38.267755472221|38.267755472221|38.267755472221|38.267755472221|38.267755472221|38.267755472221|38.267755472221|38.267755472221|38.267755472221|38.267755472221|38.267755472221|38.267755472221|38.267755472221|38.267755472221|38.267755472221||38.267755472221|38.267755472221|37.791672508852|37.791672508852|37.232433947077|36.288519997986|-40.605139381699|-40.605139381699|-40.605139381699|-40.605139381699|-40.605139381699|-40.605139381699|-40.605139381699|-40.605139381699|-40.605139381699|-40.605139381699|-40.605139381699|-40.605139381699|-40.605139381699|-40.605139381699|-40.605139381699|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.881964067909|37.777235444912|37.777235444912|37.777235444912||37.777235444912|36.663961589141|36.663961589141|36.663961589141|36.663961589141|36.503568211974|36.36951970147|36.108475804687|-38.536176973873|-38.536176973873||-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873|-38.536176973873||-38.536176973873|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-38.667152405054|-39.795724869073|33.890581766432|33.740646856433|33.289609398451|32.823566081355|-36.981212115914|-36.981212115914|-36.981212115914||-36.981212115914|-36.981212115914|-36.981212115914|-36.981212115914|-36.981212115914|-36.981212115914|-36.981212115914|-36.981212115914|-36.981212115914|-36.981212115914|-40.019069116017|-41.446743453763|-41.477491658289|-41.756658228855|-41.912476324011|-41.912476324011|-41.912476324011|-41.912476324011|-41.912476324011|-41.912476324011|-41.912476324011|-41.912476324011|-41.912476324011|-41.912476324011|-41.912476324011|-41.912476324011|-41.912476324011|-41.912476324011|-41.912476324011|-41.913350489642|-41.913350489642
02650|41187|/equities/third-point-rens|R2000VALUE|19.825670383476|19.825670383476|-21.221718258494|-21.221718258494||-21.221718258494|-21.221718258494|-21.221718258494|-21.221718258494|-21.221718258494|-21.221718258494|-21.221718258494|-21.221718258494|-21.221718258494|-21.221718258494|-21.221718258494|-21.221718258494|-21.221718258494|-21.221718258494|-21.221718258494|-21.221718258494|-21.569131898476|-21.581040570266|-21.581040570266||-21.781440093857|-21.781440093857|-21.781440093857|-21.96481454697|-21.96481454697|-21.96481454697|-22.116746947682|-22.116746947682|-22.581940171361|21.01471772335|21.01471772335||21.01471772335|21.01471772335|21.01471772335|21.01471772335||21.01471772335|20.964686448287|20.726596363067|20.565098128101|20.565098128101|20.565098128101|20.565098128101|20.565098128101|20.506973437052|20.506973437052|19.975912860472|19.975912860472|19.975912860472|19.975912860472|19.953792045998|19.629320725785|19.501709312185|19.43715162334|19.43715162334||19.43715162334|19.209612847005|18.854013549658|18.718859089503|18.718859089503|18.718859089503|18.718859089503|18.718859089503|18.718859089503|18.718859089503|18.714287851794|18.630874844109|18.23875005567|17.993611418803|17.87345725916|17.574119587983|17.550119125546|17.550119125546|17.550119125546|17.550119125546|17.550119125546|17.550119125546|17.550119125546|17.550119125546|17.550119125546|17.550119125546|17.550119125546|17.550119125546|17.550119125546|17.550119125546|17.550119125546|17.550119125546|17.212307720641|-18.793313449647|-18.793313449647|-18.793313449647|-18.793313449647|-18.793313449647|-18.793313449647|-18.793313449647|-18.793313449647|-18.793313449647|-18.793313449647|-18.793313449647|-18.793313449647|-18.793313449647|-18.868905966696|-18.868905966696|-19.234061392609|-19.406734634841|-19.453872549759|-19.655691849111|-19.770003337277|-19.770003337277|-19.770003337277|-19.770003337277|-19.770003337277|-19.770003337277|-19.770003337277|-19.770003337277|-19.770003337277|-19.770003337277||-19.770003337277|-19.770003337277|-19.770003337277|-19.770003337277|-19.848579714291|-19.848579714291|-19.848579714291|-19.848579714291|-19.848579714291|-19.898978469099|-20.006520605427|-20.006520605427|-20.006520605427|-20.006520605427|-20.006520605427|-20.006520605427|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.05065000787|-20.584744011192|18.977016832566|18.977016832566|18.977016832566||18.977016832566|18.977016832566|18.977016832566|18.977016832566|18.977016832566|18.798074618684|18.130661442348|18.130661442348|18.130661442348|18.130661442348||18.130661442348|18.130661442348|18.130661442348|18.130661442348|18.130661442348|18.130661442348|18.130661442348|18.130661442348|18.130661442348|18.130661442348|18.130661442348|18.130661442348|18.130661442348|18.130661442348|17.993789728558|17.942267055949|17.846862677393||17.846862677393|17.846862677393|17.846862677393|17.846862677393|17.730094441867|17.730094441867|17.730094441867|17.730094441867|17.730094441867|17.490284431095|17.490284431095|17.490284431095|17.448092765405|16.924270332737|16.191412701522|15.826013633845|-17.455138329937|-17.455138329937|-17.455138329937|-17.455138329937|-17.455138329937|-17.455138329937|-17.455138329937|-17.455138329937|-17.455138329937||-17.455138329937|-17.455138329937|-17.455138329937|-17.455138329937|-17.455138329937|-17.455138329937|-17.455138329937|-17.455138329937|-17.455138329937|-18.501542758361|16.262601535242|16.262601535242|15.862388584252|15.862388584252|15.803976877129|15.530251140502|15.301946661104|15.199385030655|14.703761533|14.481457077903|14.310174822192|14.230749315002|13.833055012732|13.793228232306|13.793228232306|13.793228232306|13.793228232306|13.793228232306|13.793228232306|13.793228232306|13.793228232306
02651|31040|/equities/homestreet-inc|R2000VALUE|13.963120056203|13.963120056203|13.963120056203|13.963120056203||13.963120056203|13.963120056203|13.963120056203|13.963120056203|13.963120056203|13.773973834937|13.773973834937|13.773973834937|13.773973834937|13.773973834937|-15.599238744968|-15.599238744968|-15.599238744968|-15.599238744968|-15.599238744968|-15.599238744968|-15.599238744968|-15.599238744968|-15.599238744968||-15.599238744968|-15.599238744968|-15.599238744968|-15.599238744968|-15.599238744968|-15.599238744968|-15.599238744968|-15.599238744968|-15.599238744968|-15.599238744968|-15.599238744968||-15.599238744968|-15.599238744968|-15.599238744968|-15.599238744968||-15.599238744968|-15.700543314874|-15.857926338461|-15.857926338461|-15.857926338461|-15.857926338461|-16.02102869699|14.204757235252|14.204757235252|14.204757235252|14.204757235252|14.204757235252|14.204757235252|14.204757235252|14.204757235252|14.204757235252|14.204757235252|14.204757235252|14.204757235252||13.632508354941|13.252786880907|12.764763150145|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956||12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.712144435956|12.463048339275|12.463048339275|12.368745927965|12.368745927965|12.368745927965|12.368745927965|12.368745927965|12.368745927965|12.368745927965|12.368745927965|12.368745927965|12.368745927965|12.368745927965|12.368745927965|12.368745927965|12.368745927965|12.368745927965|12.368745927965|12.368745927965|12.368745927965|12.368745927965|12.368745927965|12.277761267463|12.277761267463|12.277761267463|12.277761267463|12.277761267463|12.277761267463|12.277761267463|12.277761267463|12.277761267463|12.223490510427|12.223490510427|12.223490510427||12.223490510427|11.991267347825|11.888818782434|11.888818782434|11.888818782434|11.888818782434|11.888818782434|11.888818782434|11.888818782434|11.888818782434||11.888818782434|11.888818782434|11.888818782434|11.888818782434|11.888818782434|11.888818782434|11.888818782434|11.87618779459|11.781319504738|11.598388155792|11.598388155792|11.598388155792|11.455986615125|11.37276286119|11.115866576169|11.115866576169|11.115866576169||11.115866576169|11.115866576169|11.115866576169|11.115866576169|11.115866576169|11.115866576169|11.038295757477|10.770469703062|10.770469703062|10.770469703062|10.764555418177|10.764555418177|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255||10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.54343190255|10.095479859933|9.6072000817286|-9.9345917088798|-9.9345917088798|-9.9345917088798|-9.9345917088798|-9.9345917088798|-9.9345917088798|-9.9345917088798|-9.9345917088798|-9.9345917088798|-9.9345917088798|-9.9345917088798|-9.9345917088798|-9.9345917088798|-10.013435242685|-10.11548431506|-10.432359887387|-10.516133627654
02652|16056|/equities/the-first-bancshares|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-35.913187912649|-35.913187912649|-35.913187912649|-35.913187912649|-35.913187912649|-35.913187912649|-35.913187912649|-35.913187912649|-35.913187912649|-35.913187912649|-35.913187912649|-35.913187912649|-35.913187912649|-35.913187912649|-35.913187912649|-36.380762872371|-36.801404751311|-36.880171445752
02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE|-6.1315850224514|-6.1315850224514|-6.1315850224514|-6.1315850224514||-6.1315850224514|-6.229157801721|5.6845639170628|5.6845639170628|5.6845639170628|5.6845639170628|5.6845639170628|5.6845639170628|5.6845639170628|5.6845639170628|5.6845639170628|5.6845639170628|5.661737859406|5.6489783156658|5.6489783156658|5.6489783156658|5.6489783156658|5.5777546925506|5.5777546925506||5.5777546925506|5.5110019364057|-5.9113343625389|-5.9113343625389|-5.9113343625389|-5.9113343625389|-5.9113343625389|-5.9113343625389|-5.9113343625389|-5.9113343625389|-5.9113343625389||-5.9113343625389|5.640702142899|5.640702142899|5.640702142899||5.640702142899|5.640702142899|5.640702142899|5.640702142899|5.640702142899|5.640702142899|5.640702142899|5.6400042877579|5.6400042877579|5.5777605491638|5.5433451023102|5.4753833177355|5.418481336994|5.3780627671515|5.3780627671515|5.3780627671515|5.3097533852563|5.2860092154563|5.2860092154563||5.2860092154563|5.2255658564105|5.1472951766665|5.1342168777978|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.4850247823699|-5.492249537784|-5.5001231874436|-5.5001231874436|-5.6479147502018|-5.7429193945374|-5.7429193945374|-5.747956148838|-5.747956148838|-5.8999513962258|-5.9413346823044|-5.9539829686822|5.6342584908449|5.6342584908449|5.6342584908449|5.6342584908449|5.6342584908449|5.6342584908449|5.6342584908449|5.6342584908449|5.6342584908449|5.6342584908449|5.588930158022|5.588930158022|5.5876976288431|5.5876976288431|5.533775307191|5.4236391401429|5.3909855271734||5.3909855271734|5.3310949962843|5.3267724427369|5.3156422137217|5.3156422137217|5.2787962468667|5.2787962468667|5.2787962468667|5.2092179492892|5.1481481486119|5.1481481486119|5.133497972572|5.1083311452735|4.9931456661079|4.970439868487|4.928821913972|4.9069406041571|4.9069406041571|4.90493408939|4.8446486183974|-5.2796667349772|-5.2796667349772|-5.2796667349772|-5.2796667349772|-5.2796667349772|-5.2796667349772|-5.2964096320064|-5.2964096320064|-5.3101817252203|-5.3101817252203|-5.344301899491|-5.3976567098366|-5.3976567098366|-5.4119397252499|4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526||4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526||4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526|4.9994085644526|4.9740559117026|4.9740559117026|4.9740559117026|4.9740559117026|4.9740559117026|4.9740559117026|4.9740559117026|4.9740559117026|4.9740559117026|4.9740559117026|4.9740559117026||4.9740559117026|4.9740559117026|4.9740559117026|4.9740559117026|4.9740559117026|4.9740559117026|4.9049771985491|4.9049771985491|4.9049771985491|4.8244191232743|4.7085213731198|4.6962566983334|4.6084115180939|4.6084115180939|4.6084115180939|4.5901793013645|-5.0650324957427|-5.0650324957427|-5.0650324957427|-5.0650324957427|-5.0650324957427|-5.0650324957427|-5.0650324957427|-5.0650324957427|-5.0650324957427||-5.1436167867736|-5.1436167867736|-5.1436167867736|-5.1436167867736|-5.1436167867736|-5.3140186636267|-5.3477984897094|-5.3661149333801|-5.4541055704583|-5.683450357277|-5.9199448869833|-5.9704944078799|-5.9986967619403|-5.9986967619403|-6.1357743272233|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935|5.7745630197935
02654|20273|/equities/ship-finance-international-ltd|R2000VALUE|9.6408674019749|9.4609638075227|9.4332932741769|9.2953583143532||9.2953583143532|9.0716934626168|8.6807701791731|8.4305778836108|8.4231424171502|8.2477400838667|8.2477400838667|8.2477400838667|8.1638356898083|8.1638356898083|8.1638356898083|8.1638356898083|7.9209150894921|7.9209150894921|7.9209150894921|7.9209150894921|7.9209150894921|7.9209150894921|7.9209150894921||7.9209150894921|7.9209150894921|7.9209150894921|7.88685026262|7.7573332267094|7.7086036952655|7.6962707608188|7.5864123866784|-8.1608104371194|-8.1608104371194|-8.1608104371194||-8.1608104371194|-8.1608104371194|-8.1608104371194|-8.1608104371194|-8.1608104371194|-8.1608104371194|-8.1608104371194|-8.1608104371194|-8.1608104371194|-8.1608104371194|-8.2420113244723|-8.3316793617353|-8.411579403949|-8.411579403949|7.8483602651058|7.8483602651058|7.8483602651058|7.8483602651058|7.8154003496632|7.8017600224912|7.8017600224912|7.6486667495819|7.6486667495819|7.6421347970179||7.6421347970179|7.6421347970179|7.6421347970179|7.6421347970179|7.6421347970179|7.6421347970179|7.6421347970179|7.6421347970179|7.6421347970179|7.6421347970179|7.6421347970179|7.4805276255267|7.0636973756836|6.9544412977481|6.9516015987688|6.8523850155201|6.8375373210836|6.8375373210836|6.7553192075015|-7.3904256342454|-7.3904256342454|-7.3904256342454|-7.3904256342454|-7.3904256342454|-7.3904256342454|-7.3904256342454|-7.3904256342454|-7.3904256342454|-7.3904256342454|-7.3904256342454|-7.3904256342454|-7.3904256342454|-7.5626951586983|-7.6454945020964|-7.7811051930642|-7.8673387463066|-7.9792655237486|-8.0103259032144|-8.0103259032144|-8.0103259032144|-8.0103259032144|-8.0103259032144|-8.0970285673025|-8.1878152179588|-8.2592166847509|-8.4049632490257|-8.4155749436489|-8.4155749436489|-8.5218612746255|-8.5709971696774|-8.5709971696774|-8.5709971696774|-8.7001079222273|-8.7048648088852|-8.7759739557464|-8.7759739557464|-8.7759739557464|-8.7759739557464|-8.7759739557464|-8.7759739557464|-8.8371930828314|-8.8602147886732||-8.9094056365202|-8.9639761549347|-8.9639761549347|-8.9639761549347|-8.9639761549347|-8.9639761549347|-8.9639761549347|-8.9639761549347|-9.0758068939175|8.8370526071931|8.8370526071931|8.8370526071931|8.8370526071931|8.8370526071931|8.8370526071931|8.8370526071931|8.8370526071931|8.8370526071931|8.8370526071931|8.8370526071931|8.8370526071931|8.8370526071931|8.8370526071931|8.8370526071931|8.7800584100512|8.7382201940959|8.7382201940959|8.6924670306781|8.5293033291909|8.5293033291909|8.5293033291909|8.4782735723752|8.4782735723752|8.4782735723752|8.4782735723752|8.4782735723752|8.3097236237269|8.3097236237269|8.3097236237269|8.2752424773755||8.2752424773755|8.2752424773755|8.2752424773755|8.2752424773755|8.2752424773755|8.2752424773755|8.2752424773755|8.2752424773755|8.2752424773755|8.2752424773755||8.2752424773755|8.2752424773755|8.2752424773755|8.2752424773755|8.2752424773755|8.2752424773755|8.1333246824015|8.1268206786801|8.1268206786801|8.0881342569645|8.0504601148533|8.0504601148533|8.0504601148533|8.0504601148533|8.0504601148533|8.0504601148533|8.0504601148533||8.0504601148533|8.0504601148533|8.0504601148533|8.0504601148533|8.0504601148533|8.0504601148533|7.9617235298872|7.9617235298872|7.9617235298872|7.9617235298872|7.5927481779257|7.5475952667306|7.5475952667306|7.5475952667306|7.5475952667306|7.4422476372981|7.4422476372981|7.3791253392193|7.3604675734809|-8.1446227764375|-8.1446227764375|-8.1446227764375|-8.1446227764375|-8.1446227764375|-8.1446227764375||-8.1446227764375|-8.1446227764375|-8.1446227764375|-8.1446227764375|-8.1446227764375|-8.1446227764375|-8.1446227764375|-8.1446227764375|-8.1446227764375|-8.1446227764375|-8.7026364246217|-8.8912632111276|-8.9212219965262|-8.9212219965262|-8.9212219965262|-8.9830240421608|-9.0514155155105|-9.0974064144473|-9.1098960541996|-9.2054403781132|-9.212019441405|-9.212019441405|-9.212019441405|-9.212019441405|-9.212019441405|-9.3099618815088|-9.3099618815088|-9.5919020863268|-9.6580787771717|-9.6580787771717|-9.6580787771717
02655|41192|/equities/armada-hflr-pr|R2000VALUE|-6.8350827520889|-6.9106475849727|-7.0162751166666|-7.304515857075||6.8104365956791|6.8104365956791|6.8104365956791|6.8104365956791|6.7102798223505|6.7102798223505|6.6017160950389|6.6017160950389|6.6017160950389|6.6017160950389|6.6017160950389|6.6017160950389|6.6017160950389|6.6017160950389|6.6017160950389|6.6017160950389|6.6017160950389|6.6017160950389|6.6017160950389||6.6017160950389|6.6017160950389|6.5570041581152|6.5570041581152|6.5570041581152|6.5570041581152|6.5570041581152|6.5570041581152|6.5570041581152|6.5570041581152|6.5570041581152||6.5570041581152|6.5570041581152|6.5570041581152|6.5570041581152||6.5570041581152|6.5570041581152|6.5570041581152|6.5570041581152|6.5570041581152|6.5570041581152|6.504449253188|6.4871935368759|6.4531595973154|6.4196216031335|6.3390241910377|6.2722490683042|6.0874988916674|6.0689235744221|6.0689235744221|6.0689235744221|6.0689235744221|6.0543593893827|-6.5736640330052||-6.5736640330052|-6.5736640330052|-6.5736640330052|-6.5736640330052|-6.5736640330052|-6.5846266609536|-6.6068073491373|-6.6853417268637|-6.724974114723|-6.7894268643271|-6.8160315719704|-6.8160315719704|-6.8160315719704|-6.8160315719704|-6.8550352749405|-6.8580277331559|-6.8580277331559|-6.8580277331559|-6.8580277331559|-6.8580277331559|-6.9647528206737|-7.0302809118597|-7.0393485372616|-7.0393485372616|-7.0393485372616|-7.0393485372616|-7.0393485372616|-7.0393485372616|-7.0393485372616|-7.1049299735209|-7.1049299735209|-7.1049299735209|-7.1049299735209|-7.1049299735209|-7.182516868289|-7.2285850394387|-7.2887302886451|-7.2887302886451|-7.2887302886451|-7.2887302886451|-7.2887302886451|-7.2887302886451|-7.2887302886451|-7.3003113281952|-7.3822903116795|-7.5469894100397|7.132172594629|7.132172594629|7.132172594629|7.132172594629|7.132172594629|7.0474138636967|6.9688443661203|6.9688443661203|6.8650330532906|6.8650330532906|6.8650330532906|6.8650330532906|6.8650330532906|6.7823084644416|6.7823084644416|6.7823084644416||6.7823084644416|6.6914762448315|-7.2384737705165|-7.2384737705165|-7.2384737705165|-7.2384737705165|-7.2384737705165|-7.2384737705165|-7.2384737705165|-7.2384737705165|-7.2384737705165|-7.2384737705165|-7.2384737705165|-7.2384737705165|-7.2384737705165|-7.2384737705165|-7.2384737705165|-7.2384737705165|-7.2384737705165|-7.2384737705165|-7.2384737705165|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413||-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413|-7.3117012528413||-7.3117012528413|-7.3117012528413|-7.398797709735|-7.398797709735|-7.4644018403697|-7.4644018403697|-7.4644018403697|-7.4644018403697|-7.4644018403697|-7.4644018403697|-7.4644018403697|-7.4644018403697|-7.4644018403697|-7.4644018403697|-7.4644018403697|-7.4644018403697|-7.4644018403697||-7.4644018403697|-7.4644018403697|-7.4776354365839|-7.4776354365839|-7.4776354365839|-7.4776354365839|-7.4776354365839|-7.4776354365839|-7.4776354365839|-7.4776354365839|-7.4776354365839|-7.4776354365839|-7.4803907328182|-7.4803907328182|-7.4803907328182|-7.4803907328182|-7.4803907328182|-7.4803907328182|-7.5179975962353|-7.5179975962353|-7.5179975962353|-7.5532919929518|-7.5532919929518|-7.5532919929518|-7.5532919929518||-7.5532919929518|-7.5532919929518|-7.5532919929518|-7.5532919929518|-7.5532919929518|-7.5532919929518|-7.5532919929518|-7.5532919929518|-7.58622440562|-7.58622440562|-7.8916660333712|-8.1937954983269|-8.2494080048474|-8.2494080048474|-8.3234587225287|-8.3916526116669|-8.3916526116669|-8.5070786103372|-8.5070786103372|-8.5070786103372|-8.5070786103372|-8.5070786103372|-8.5070786103372|-8.5070786103372|-8.6300876256232|-8.9900971912018|-9.3801190083415|-9.4299228977975|-9.4299228977975|-9.4299228977975|-9.4299228977975
02656|21017|/equities/dril-quip-inc|R2000VALUE|23.673725855046|23.673725855046|23.673725855046|23.673725855046||23.673725855046|23.673725855046|23.673725855046|23.673725855046|23.673725855046|23.673725855046|23.673725855046|23.673725855046|23.673725855046|23.673725855046|23.673725855046|23.673725855046|23.673725855046|23.673725855046|23.504537137563|23.504537137563|23.421874929595|23.103360521713|22.45119924959||22.45119924959|22.45119924959|22.45119924959|22.078554687858|21.681693776702|21.681693776702|21.681693776702|21.681693776702|21.681693776702|21.681693776702|-23.828649022139||-23.828649022139|-24.179221058361|-24.179221058361|-24.179221058361||-24.179221058361|-24.179221058361|-24.179221058361|-24.179221058361|-24.179221058361|21.307555967822|21.307555967822|21.307555967822|21.307555967822|21.307555967822|21.307555967822|21.307555967822|21.307555967822|21.307555967822|21.307555967822|20.813950545539|19.97859356631|19.97859356631|19.97859356631||19.97859356631|19.918437245038|19.787986175381|19.500073917808|19.500073917808|19.084526918665|19.050113570178|19.037848352816|18.932658496632|18.932658496632|18.932658496632|18.932658496632|18.932658496632|18.932658496632|18.932658496632|18.932658496632|18.932658496632|18.932658496632|18.932658496632|18.932658496632|18.880176348966|18.797972886079|18.729970950013|18.527589182198|18.033278204931|-19.704791631657|-19.704791631657|-19.704791631657|-19.704791631657|-19.704791631657|-19.704791631657|-19.704791631657|-19.710880798717|-19.948755735181|17.301016749744|17.301016749744|17.301016749744|17.301016749744|16.811686868291|16.811686868291|16.681896919256|16.470420379541|16.470420379541|16.470420379541|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345||-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-17.933781709345|-18.081812847623|15.901609545696|15.901609545696|15.901609545696|15.197344494913|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885||15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885|15.025007477885||15.025007477885|15.025007477885|15.025007477885|15.025007477885|14.568252289168|14.537885890926|14.426784447525|13.953650081262|13.683499588022|13.472007077981|13.472007077981|13.472007077981|-15.446522561829|-15.446522561829|-15.820025382352|-16.058361673699|-16.124829604727||-16.124829604727|-16.130921975884|-16.784913319253|-16.900459097384|-16.991620909902|-17.052740092961|-17.052740092961|-17.052740092961|-17.052740092961|-17.052740092961|-17.052740092961|-17.052740092961|-17.052740092961|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709||-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.193592614709|-17.345657899179|-17.646008891307|-19.213898732091|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271|16.764820035271
02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE|||-0.005340049508229|-0.005340049508229||-0.005340049508229|-0.005340049508229|||-0.005340049508229|-0.005340049508229|-0.005340049508229|-0.005340049508229|-0.005340049508229|-0.005340049508229|-0.005340049508229|-0.005340049508229|-0.0057716660895347|-0.0057716660895347|-0.0078045260212853|-0.0078045260212853|-0.0097828066654815|-0.01166557827465|-0.01166557827465||-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465||-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465||-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465||-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465|||-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.01166557827465||-0.01166557827465|-0.01166557827465|-0.01166557827465||-0.01166557827465|-0.01166557827465|-0.01166557827465|-0.024450642683419|-0.024450642683419|-0.024450642683419|-0.024450642683419|-0.024450642683419|-0.024450642683419|-0.024450642683419|-0.024450642683419|-0.024450642683419|-0.024450642683419|-0.024450642683419|-0.024450642683419|0.0029881741217219|-0.015359088402957|-0.015359088402957|-0.015359088402957|-0.019217485029992|-0.019217485029992||-0.019217485029992|-0.019217485029992|-0.019217485029992|0.0072500179823029|0.0072500179823029|0.0072500179823029|-0.015277757275897|-0.016264175027662|-0.016649083193037|-0.016676758680512|-0.01741862078096|-0.01824291200368|-0.019158791140035|-0.020176434624875|-0.02130714960803|-0.022563499589313|-0.023959444012961|-0.02551049337257|-0.027233881549914|-0.029148757302517|-0.031276397027633||-0.033603782015718|-0.033603782015718|-0.033603782015718|-0.033603782015718|-0.033603782015718|-0.036226424486744|-0.039140471676774|-0.042378301887918|-0.045975891011411|-0.049973212259736|-0.054414680313431|-0.070758865435784|-0.070758865435784|0.021379038756516|-0.012912178339858|-0.013235753735789|-0.01359528195349|-0.013994757750935|-0.014438619748097|-0.014931799744943|-0.015479777519217|-0.016088641712855|-0.016765157483563|-0.017516841673239|-0.018352046328434|-0.019280051500874|-0.02031116835914|-0.021456853757213|-0.02272983753285|-0.024144263950224|-0.025715848858418|-0.027462054311967|-0.029402282593687|-0.031558091795599|-0.033953435353279|-0.036614928195146|-0.039572142463887|-0.042857936095821|-0.046508817909081|-0.050565353257147||-0.055905948069706|-0.056562164646073|-0.075902405801816|0.013719550435713|-0.016422721858132|-0.017150510213651|-0.017150510213651|-0.017150510213651|-0.01963025955752|-0.01963025955752||-0.02070028842208|-0.021889209382702|-0.023210232672283|-0.024678036327372|-0.026308929277471|-0.028121032555359|-0.030134480641901|-0.032371645182503|-0.034021461387802|-0.034021461387802|-0.034021461387802|-0.035935475394212|-0.035935475394212|-0.035935475394212|-0.041039417079846|-0.043377130138388|-0.044078831819355||-0.044078831819355|-0.044078831819355|-0.044078831819355|-0.044078831819355|-0.044078831819355|-0.044078831819355|-0.044078831819355|-0.044078831819355|-0.044078831819355|-0.044078831819355|-0.044078831819355|-0.046754257626731|-0.049292534799146|-0.049292534799146|-0.049292534799146|-0.050572374880777|-0.050572374880777||-0.050572374880777|-0.050572374880777|-0.051198453666309|-0.051198453666309|-0.051198453666309|-0.051198453666309|-0.051198453666309||-0.066331614973692|-0.06933880685603|-0.06933880685603|-0.06933880685603|-0.06933880685603|-0.06933880685603|-0.06933880685603|-0.071892050910331|-0.071892050910331|-0.071892050910331|-0.071892050910331|-0.071892050910331|-0.071892050910331|-0.071892050910331|-0.071892050910331|-0.071892050910331|-0.071892050910331|-0.079880056567034|-0.086811174006838|-0.087567971317385|-0.094199380490417|-0.094199380490417|-0.094199380490417|-0.094199380490417|-0.094199380490417|-0.094199380490417|-0.094199380490417|-0.094199380490417|-0.094199380490417|-0.094199380490417|-0.094199380490417
02658|41207|/equities/era-group-inc|R2000VALUE|42.546619800609|42.546619800609|41.762355172945|41.368877448138||41.368877448138|41.368877448138|41.368877448138|41.301206846659|41.301206846659|41.271180087941|41.271180087941|41.271180087941|41.271180087941|41.271180087941|41.271180087941|41.271180087941|41.271180087941|41.271180087941|40.91522294351|39.912469877893|38.61107615861|38.126752423277|37.057605517077||37.057605517077|37.057605517077|37.019561939955|36.884544263651|36.884544263651|36.884544263651|35.692587492466|35.692587492466|35.692587492466|-39.287924359038|-39.287924359038||-39.287924359038|-39.382981801247|-39.462573681613|-39.462573681613||-39.495641349887|-39.495641349887|-39.495641349887|-39.495641349887|-39.641267802025|-39.870851968952|-39.902556360175|-39.902556360175|-39.902556360175|-39.902556360175|-39.902556360175|-39.976729857049|-40.190522603549|-40.42130629547|-40.42130629547|-40.42130629547|-40.42130629547|-41.0930171053|-41.0930171053||-41.0930171053|-41.0930171053|-41.0930171053|-41.36057674006|-41.854731590113|-41.854731590113|-42.609656897475|-43.062060448725|-43.062060448725|-43.062060448725|-43.062060448725|-43.062060448725|-43.062060448725|-43.537241932638|37.856093667069|37.856093667069|37.856093667069|37.856093667069|37.370250177257|37.370250177257|37.370250177257|37.370250177257|37.370250177257|37.370250177257|37.370250177257|36.127224498168|36.127224498168|36.0694196455|36.0694196455|36.0694196455|35.690971771028|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005|35.53093852005||35.53093852005|35.099100737677|34.858444484192|34.841464206175|34.841464206175|34.841464206175|34.841464206175|34.841464206175|34.841464206175|34.841464206175|34.758145024197|34.758145024197|34.758145024197|34.305717125885|34.15082025056|34.15082025056|34.021137514293|34.021137514293|-36.512792645929|-36.512792645929|-36.533635522522|34.149092158871|34.149092158871|34.149092158871|34.149092158871|34.149092158871|34.149092158871|33.754302829722|33.000729925344|32.885788368859|32.700413815453|32.700413815453|32.700413815453|32.700413815453|32.700413815453|32.700413815453|32.132437088175|31.781043955665|31.748541830322|31.748541830322||31.748541830322|31.748541830322|31.748541830322|31.748541830322|31.748541830322|31.748541830322|31.748541830322|31.748541830322|31.748541830322|31.748541830322||31.748541830322|31.748541830322|31.227056077609|30.979785870059|30.281429660037|30.021086785214|28.763096700131|-31.29132685322|-31.29132685322|-31.29132685322|-31.29132685322|-31.29132685322|-31.29132685322|-31.29132685322|-31.29132685322|-31.29132685322|-31.29132685322||-31.29132685322|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555||-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.382085145555|-31.979260988856|-34.231844870939|-34.350129387035|-34.350129387035|-34.350129387035|-34.589408284108|-34.589408284108|-34.589408284108|-34.589408284108|-34.589408284108|-34.589408284108|-34.614976486772|-34.614976486772|-34.614976486772|-34.614976486772|-34.614976486772|-34.961639705863|-35.435711453984|-35.809122905278|-35.839580493|-36.389360516192|-36.389360516192
02659|997801|/equities/propetro-holding-corp|R2000VALUE|9.7068078258812|9.7068078258812|9.7068078258812|9.7068078258812||9.7068078258812|9.7068078258812|9.7068078258812|9.7068078258812|9.7068078258812|9.7068078258812|9.7068078258812|9.7068078258812|9.7068078258812|9.7068078258812|9.7068078258812|9.7068078258812|9.7068078258812|9.7068078258812|9.7068078258812|9.7068078258812|9.4856196751395|9.3865217489445|-10.678050599116||-10.678050599116|-10.678050599116|-10.678050599116|-10.678050599116|-10.678050599116|-10.678050599116|-10.678050599116|-10.678050599116|-10.678050599116|-10.678050599116|-10.678050599116||-10.678050599116|-10.678050599116|-10.678050599116|-10.773389747427||-10.983339171619|-10.983339171619|-10.983339171619|-10.983339171619|-10.983339171619|-11.249265517361|-11.343673919789|9.5452016917679|9.5452016917679|9.5452016917679|9.5452016917679|9.1316270221862|9.1316270221862|9.1316270221862|9.0333194046966|9.0333194046966|9.0333194046966|9.0333194046966|9.0333194046966||9.0333194046966|9.0333194046966|9.0333194046966|9.0333194046966|9.0333194046966|9.0333194046966|9.0333194046966|9.0333194046966|9.0333194046966|9.0333194046966|9.0333194046966|9.0333194046966|9.0333194046966|9.0333194046966|9.0333194046966|9.0333194046966|9.0333194046966|9.0333194046966|9.0333194046966|9.0333194046966|8.1431327693719|6.4119539487826|6.4119539487826|5.4310599420321|5.1539556288997|4.9618588553878|4.9618588553878|4.9153514610634|4.9153514610634|4.9153514610634|4.9153514610634|4.9153514610634|4.9153514610634|4.9153514610634|4.9153514610634|4.9153514610634|4.9089588219866|4.9089588219866|4.7502319078694|4.6677572706287|4.6494950915321|4.6494950915321|4.6494950915321|4.6083831947098|-5.3933010493108|-5.3933010493108|-5.3933010493108|-5.3933010493108|-5.3933010493108|-5.3933010493108|-5.3933010493108|-5.3933010493108|-5.3933010493108|-5.3933010493108|-5.3933010493108|-5.3933010493108|-5.3933010493108|-5.3933010493108|-5.4124389990169|-5.4124389990169|-5.4124389990169|-5.4124389990169||-5.4124389990169|-5.4124389990169|-5.4124389990169|-5.4124389990169|-5.4124389990169|-5.4124389990169|-5.4124389990169|-5.486598979985|-5.6837208928392|-5.7403228711844|-5.7403228711844|-5.7420029851861|-5.8897636325118|-5.8897636325118|-5.8897636325118|-5.8897636325118|-5.9269595312804|-6.0826053023788|-6.0826053023788|-6.0826053023788|-6.2547280126647|-6.4458368214359|-6.4458368214359|-6.5011469223732|-6.5011469223732|-6.5011469223732|-6.5011469223732|-6.5011469223732|-6.5011469223732|-6.5011469223732|-6.6354412081765|-6.6446318423953|-6.6446318423953|-6.8683756185949|5.8103797096192|5.8103797096192|5.8103797096192|5.8103797096192|5.8103797096192|5.8103797096192||5.8103797096192|5.8103797096192|5.8103797096192|5.8103797096192|5.8103797096192|5.8103797096192|5.8103797096192|5.8103797096192|5.8103797096192|5.8103797096192||5.8103797096192|5.7220884846514|5.6694919325768|5.6694919325768|5.4306072455202|5.4306072455202|-6.243934917601|-6.243934917601|-6.243934917601|-6.243934917601|-6.243934917601|-6.243934917601|-6.243934917601|-6.243934917601|-6.3411284330826|-6.3411284330826|-6.3411284330826||-6.3411284330826|-6.3411284330826|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.3882416201779|-6.5022131285346||-6.5996769894892|-6.5996769894892|-6.5996769894892|-6.5996769894892|-6.5996769894892|-6.5996769894892|-6.5996769894892|-6.5996769894892|-6.5996769894892|-7.0032189940671|-7.9032830668921|-7.9032830668921|-7.9032830668921|-7.9032830668921|-7.9032830668921|-7.9032830668921|-7.9032830668921|-7.9032830668921|-7.9032830668921|-7.9032830668921|-7.9032830668921|-7.9032830668921|-7.9032830668921|-7.9994811165592|-7.9999790046238|-8.0483099987798|-8.1375664660989|-8.2206295010843|-8.3956993682957|-8.5577152932838|-8.5577152932838
02660|22586|/equities/gannett-co|R2000VALUE|5.423125310448|5.423125310448|5.423125310448|5.423125310448||5.423125310448|5.423125310448|5.423125310448|5.423125310448|5.423125310448|5.423125310448|5.423125310448|5.423125310448|5.423125310448|5.423125310448|5.423125310448|5.423125310448|5.423125310448|5.423125310448|5.423125310448|5.423125310448|5.423125310448|5.4017425333151|5.4017425333151||5.4017425333151|5.4017425333151|5.2641583057122|5.1907314825805|5.1570759114846|5.1570759114846|5.1248069137583|4.9558964140161|4.8752758127453|4.8752758127453|4.8752758127453||4.8752758127453|4.8752758127453|4.8752758127453|4.8752758127453|4.8752758127453|4.8752758127453|4.8752758127453|4.8752758127453|4.8752758127453|4.8752758127453|4.8551794407576|4.8551794407576|4.8551794407576|4.8551794407576|4.8551794407576|4.7024216517044|4.5995596784396|4.5995596784396|4.5995596784396|4.4646998398881|4.3432774801366|4.3303082275515|4.2940841957528|4.2940841957528||4.2673904634118|4.2673904634118|4.2673904634118|4.2673904634118|4.2673904634118|4.2673904634118|4.2673904634118|4.2673904634118|4.2673904634118|4.2673904634118|4.2673904634118|4.2673904634118|4.220443682812|4.220443682812|4.220443682812|4.220443682812|4.220443682812|4.220443682812|4.220443682812|3.4721595898187|3.4435106929712|3.3763784497505|-4.0097664765131|-4.0097664765131|-4.0097664765131|-4.0097664765131|-4.0097664765131|-4.0097664765131|-4.0097664765131|-4.0097664765131|-4.0097664765131|-4.0097664765131|-4.0097664765131|-4.1514072607635|-4.2462859099308|-4.3708731802745|3.8848760273893|3.8848760273893|3.8848760273893|3.8848760273893|3.8848760273893|3.8848760273893|3.8848760273893|3.8848760273893|3.8848760273893|3.8848760273893|3.8848760273893|3.8571053918272|3.8571053918272|3.8571053918272|3.8571053918272|3.8465061382088|3.841395691107|3.7788007028349|3.7352231351808|3.7177305106375|3.7177305106375|3.7177305106375|3.6797004412781|3.6335560691766|3.5575248855473|3.5575248855473||3.5575248855473|3.5575248855473|3.5575248855473|3.5575248855473|3.5575248855473|3.5575248855473|3.5575248855473|3.5575248855473|3.5575248855473|3.5575248855473|3.5411390351059|3.5058527481974|3.5058527481974|3.5058527481974|3.5058527481974|3.5058527481974|3.5058527481974|3.5058527481974|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.4508312338137|3.3545065715279|3.3545065715279|3.3545065715279||3.3545065715279|3.2575850966204|3.1732278535353|3.1658087648272|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779||3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779||3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|3.163137669779|2.9307085622429|2.813197358639|2.813197358639|2.813197358639|2.813197358639|2.813197358639|2.813197358639|2.813197358639|2.813197358639|2.813197358639|2.7748661813517|2.7748661813517|2.7748661813517|2.7187401252079|2.6799889225748||2.5712120357247|-3.3752204078051|-3.3752204078051|-3.3752204078051|-3.3752204078051|-3.3895060812622|-3.3895060812622|-3.3895060812622|-3.3895060812622|-3.3895060812622|-3.3895060812622|-3.3895060812622|-3.3895060812622|-3.3895060812622|-3.4797289277878|-3.5531432127253|-3.5902697444303|-3.5902697444303|-3.5902697444303|-3.5902697444303|-3.5902697444303|-3.5902697444303|-3.5902697444303|-3.7099935096408|-3.7099935096408|-3.751103948874|-3.8891714420372|-3.8891714420372|-3.9807461728049|-4.1411067500592|-4.2791463815372
02661|993271|/equities/international-seaways-inc|R2000VALUE|61.163322541042|60.835222558758|60.256910885464|58.165179558474||57.391867659576|57.122075211215|56.502306977034|55.258836723552|55.258836723552|54.263223720509|54.263223720509|54.263223720509|54.263223720509|54.003918442851|54.003918442851|53.883977238476|53.514040964775|52.792731902145|52.792731902145|52.792731902145|52.489359027985|52.489359027985|51.634670037396||51.634670037396|51.634670037396|51.634670037396|51.078331172872|49.669557982471|49.068951745593|48.869391913506|46.921545553309|-51.004499252138|-51.004499252138|-51.004499252138||-51.55878571933|-51.55878571933|-51.55878571933|-51.55878571933||-51.55878571933|-51.916983174677|-52.026523506929|-52.026523506929|-52.211415940181|-52.22900124643|-52.22900124643|-52.603888417325|-52.735111131758|-53.459564150227|-53.459564150227|-54.525426163555|49.760272447554|49.760272447554|49.760272447554|49.760272447554|49.760272447554|49.760272447554|49.760272447554||49.760272447554|49.760272447554|49.760272447554|49.760272447554|49.760272447554|49.760272447554|49.760272447554|49.760272447554|49.760272447554|49.760272447554|49.351490065221|49.116557753091|49.116557753091|48.023952126508|47.936337603469|46.431712992914|46.431712992914|46.431712992914|46.337307600665|46.337307600665|46.337307600665|44.837058867004|44.426730260175|44.426730260175|44.246366404739|-46.732066404293|-46.732066404293|-46.732066404293|-46.732066404293|-46.732066404293|-46.732066404293|-46.732066404293|-47.585915273441|-47.585915273441|-47.73946530585|-47.73946530585|-48.294634048194|45.352682750978|45.352682750978|45.352682750978|45.352682750978|45.352682750978|45.352682750978|45.352682750978|45.352682750978|45.352682750978|45.352682750978|45.352682750978|45.352682750978|45.352682750978|45.352682750978|45.352682750978|45.352682750978|43.965154932116|43.752278547717|43.752278547717|43.752278547717|43.752278547717|42.896978198635|42.479417791028|42.479417791028|41.748518191067||41.411687862308|41.304603589277|40.793516069563|40.793516069563|40.793516069563|40.793516069563|40.003565940407|40.003565940407|40.003565940407|40.003565940407|40.003565940407|40.003565940407|40.003565940407|40.003565940407|40.003565940407|40.003565940407|40.003565940407|40.003565940407|38.81720729354|37.988735689447|37.988735689447|37.988735689447|37.988735689447|37.600260113926|37.431400457191|37.127962707943|37.127962707943|-40.669872576932|-40.669872576932|-40.669872576932|-40.669872576932|-40.669872576932|-40.669872576932|-40.669872576932|-40.669872576932|-40.669872576932|-40.669872576932|-40.669872576932|-40.669872576932|-40.669872576932||-40.669872576932|-40.669872576932|-40.669872576932|-40.669872576932|36.723772952425|36.723772952425|36.723772952425|36.723772952425|36.723772952425|36.723772952425||36.723772952425|36.27501588118|35.526837728788|35.526837728788|35.43788623469|35.43788623469|35.43788623469|35.43788623469|35.43788623469|35.43788623469|35.43788623469|35.43788623469|35.43788623469|35.43788623469|35.43788623469|35.43788623469|35.43788623469||35.43788623469|35.43788623469|35.43788623469|35.43788623469|35.43788623469|35.43788623469|34.964428461835|34.964428461835|34.528534082622|34.397259557744|33.417509119268|32.677838264302|32.616800373959|32.616800373959|32.248607708533|30.499372139595|29.92138429682|29.92138429682|29.92138429682|29.332383113884|28.944536162508|28.043094159379|27.694253368488|27.694253368488|27.694253368488||27.456391037958|27.004877978742|27.004877978742|27.004877978742|26.329531067146|-32.735127990187|-32.735127990187|-32.735127990187|-32.735127990187|-32.735127990187|-35.867364848919|-36.444015464592|-36.654609593573|-36.654609593573|-36.654609593573|-37.347344620165|-37.734612313188|-37.734612313188|-37.734612313188|-37.734612313188|-37.734612313188|-37.734612313188|-37.734612313188|-37.734612313188|-37.734612313188|-38.127399845963|-38.127399845963|-38.375607124546|-38.375607124546|-38.375607124546|-38.375607124546
02662|101853|/equities/city-office|R2000VALUE||||||||||||||||||||||||||||||||6.9468653596446|6.9448504886147|6.9426117430259|6.935124371905|6.9306936247027||6.9279928453406|6.909992112897|6.9099912270155|6.9049901282618||6.8991555677332|6.8896173356283|6.885686013247|6.8813178772677|6.8764643928462|6.871071632378|6.8650796763021|6.8543577213737|6.8543577213737|6.8465086640751|6.8386875194351|6.8336971912163|6.8063302474306|6.7781822394129|-6.8901721424118|-6.8901721424118|-6.8901721424118|-6.8901721424118|-6.8901721424118||-6.9296358367089|-6.939241865079|-6.939241865079|-6.94693544485|-6.9550302667404|-6.9550302667404|-6.9550302667404|-6.9550302667404|-6.9627337424461|-6.9627337424461|-6.9627337424461|-6.9627337424461|-6.9627337424461|-6.9627337424461|-6.9627337424461|-6.9627337424461|-6.9627337424461|-6.9627337424461|-6.9627337424461|-6.9627337424461|-6.9874821734102|6.9260318057158|6.9260318057158|6.9260318057158|6.9260318057158|6.9260318057158|6.9260318057158|6.9260318057158|6.9094798847943|6.9087120204088|6.9087120204088|6.9087120204088|6.9087120204088|6.9087120204088|6.9087120204088|6.9087120204088|6.9087120204088|6.9087120204088|6.9087120204088|6.9087120204088|6.9087120204088|6.9069023296697|6.9048915621818|6.9029447599461|6.9029447599461|6.9029447599461|6.9029447599461|6.9029447599461|6.9029447599461|6.9007721525884|6.8919692417489|6.8871879202907|6.8840976139776|6.8792025005202|6.8792025005202|6.8792025005202|6.8752249253437|6.8658089376996|6.8658089376996|6.8658089376996|6.8574803230583|6.8574803230583||6.8522004416055|6.8490339970662|6.8481486611978|6.839609761306|6.8323442618807|6.8142714942782|6.8110761158369|6.8110761158369|6.8045290038213|6.797254434915|6.7891715805747|6.7826906885282|6.7785448460199|6.7722721793494|6.7680803910716|6.7595336322237|6.7411485650196|6.7307207030338|6.7121899307085|6.6868774295199|6.6559750636803|6.6349722103263|6.6016357161364|6.5832065981584|6.5427293426413|6.5096992526473|6.4735548533799|5.2435546969994|5.2435546969994|5.2435546969994|5.2435546969994|5.2435546969994|5.2435546969994|5.2435546969994|5.2435546969994|5.2008294659692|5.2008294659692|5.2008294659692|5.1227437026829|5.1227437026829||5.1227437026829|5.1227437026829|5.1227437026829|5.1227437026829|5.1227437026829|5.1227437026829|5.1227437026829|5.1227437026829|5.1227437026829|5.0823929847976||5.0245033968048|4.9916709014609|4.9916709014609|4.962967615308|4.928208766383|4.928208766383|4.8973655016357|4.8404059179551|4.7287844560683|4.5847602842186|4.5468031974896|4.5468031974896|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301||4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|4.4975981172301|-5.1854590534656|-5.1854590534656|-5.1854590534656|-5.1854590534656|-5.1854590534656|-5.1854590534656|-5.1854590534656|-5.1854590534656||-5.1854590534656|-5.1854590534656|-5.1854590534656|-5.1854590534656|-5.1854590534656|-5.1854590534656|-5.331621156742|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3521969109863|-5.3841853704817|-5.4134928133385|-5.4134928133385|-5.4134928133385
02663|17569|/equities/world-acceptance|R2000VALUE|-140.07537000303|-140.07537000303|-140.07537000303|-140.07537000303||-140.07537000303|-140.07537000303|-140.07537000303|-140.07537000303|-140.07537000303|-140.07537000303|-140.07537000303|-142.69874273544|-143.4824918774|-143.48419312234|-143.48419312234|-143.53827125491|-144.48878789759|-144.48878789759|-153.69584380367|-153.69584380367|-153.69584380367|-153.69584380367|-153.69584380367||-157.42113503625|-157.42113503625|-157.42113503625|-157.42113503625|-157.42113503625|-157.42113503625|-157.42113503625|-157.42113503625|-157.42113503625|-157.42113503625|-157.42113503625||-160.0065342498|-161.52670760422|-162.51968230438|-162.53183283839||-162.53183283839|-162.53183283839|-162.53183283839|-162.53183283839|-162.53183283839|-162.53183283839|-162.53183283839|-162.53183283839|-162.53183283839|-162.53183283839|-162.53183283839|-162.53183283839|-165.15647628609|138.4882408972|138.4882408972|138.4882408972|134.80551889341|134.80551889341|134.80551889341||133.19507151622|128.62248835054|-149.93203185289|-149.93203185289|-149.93203185289|-149.93203185289|-149.93203185289|-149.93203185289|-149.93203185289|-149.93203185289|-149.93203185289|-149.93203185289|-149.93203185289|-149.93203185289|-149.93203185289|-149.93203185289|-149.93203185289|-149.93203185289|-149.93203185289|-153.76836928493|-158.24207389759|-164.72896923408|-167.95108248774|-176.26842485074|-185.2529685299|-185.68885940259|-185.68885940259|-185.68885940259|-185.68885940259|-185.68885940259|-185.68885940259|-185.68885940259|-185.68885940259|-185.68885940259|166.79585081274|166.79585081274|166.79585081274|166.79585081274|166.79585081274|166.79585081274|166.79585081274|166.79585081274|166.79585081274|166.79585081274|163.36000614616|163.36000614616|162.7183365342|159.32766512998|159.32766512998|159.32766512998|159.32766512998|159.32766512998|159.32766512998|159.32766512998|159.32766512998|159.32766512998|159.32766512998|159.32766512998|159.32766512998|159.0823103495|158.60022088742|158.60022088742||158.60022088742|158.60022088742|157.77746626244|156.05330113687|155.70736537571|155.70736537571|155.70736537571|155.70736537571|155.70736537571|155.70736537571|155.70736537571|155.70736537571|155.70736537571|-171.86891957824|-171.86891957824|-171.86891957824|-171.86891957824|-171.86891957824|-171.86891957824|-171.86891957824|-171.86891957824|-176.51324231431|-176.67110248315|-176.67110248315|-176.67110248315|-176.67110248315|-176.67110248315|161.14629579121|161.14629579121|161.14629579121|161.14629579121|161.14629579121|161.14629579121|161.14629579121|161.14629579121|161.14629579121|161.14629579121|159.9851484788|159.9851484788|159.9851484788||159.9851484788|155.43127934277|153.53160727351|153.53160727351|153.53160727351|150.7434508307|146.33328744915|145.75338412872|145.75338412872|145.75338412872||145.63201457089|145.63201457089|145.63201457089|145.63201457089|145.63201457089|145.63201457089|145.63201457089|145.63201457089|145.38751656287|143.26609256818|143.26609256818|141.61398726652|140.88304256013|139.02448912252|137.91554970862|134.00505685941|132.59128399116||132.59128399116|132.59128399116|132.59128399116|132.59128399116|132.59128399116|132.59128399116|132.59128399116|132.59128399116|132.59128399116|130.2747588712|122.69773860309|122.48363477022|122.48363477022|122.48363477022|122.48363477022|122.48363477022|122.48363477022|122.48363477022|122.48363477022|118.37504473032|116.08857017426|113.72450315586|-130.22719237429|-130.22719237429|-130.22719237429||-130.22719237429|-130.22719237429|-130.22719237429|-130.22719237429|-130.22719237429|-130.22719237429|-130.22719237429|-130.22719237429|-130.22719237429|-130.22719237429|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-132.05380683253|-133.67321710614|-133.67321710614|-136.7214483688|-138.01298845584|-139.1877634081
02664|103922|/equities/now-inc|R2000VALUE|-16.664415576234|15.433728813598|15.433728813598|15.433728813598||15.433728813598|15.433728813598|15.433728813598|15.433728813598|15.433728813598|14.934420929429|14.703295612862|14.551628537233|14.14930973589|13.818845424626|13.818845424626|13.818845424626|13.561061604789|13.436714601848|13.436714601848|13.436714601848|13.241504881485|13.141116537102|13.079705556849||13.079705556849|13.079705556849|13.079705556849|13.079705556849|13.079705556849|13.079705556849|13.079705556849|13.079705556849|13.079705556849|13.079705556849|13.079705556849||13.079705556849|13.079705556849|13.079705556849|13.079705556849||13.079705556849|13.079705556849|13.079705556849|13.079705556849|13.079705556849|13.079705556849|13.079705556849|13.079705556849|13.079705556849|12.93856179341|12.830477283338|12.830477283338|12.830477283338|12.830477283338|12.830477283338|12.749974778338|-14.081915611289|-14.081915611289|-14.081915611289||-14.081915611289|-14.081915611289|-14.081915611289|-14.081915611289|-14.081915611289|-14.081915611289|-14.081915611289|-14.274906575969|-14.472396148897|-14.791551234167|-15.181822814373|-15.181822814373|-15.613925657701|-15.704317527823|-15.717104543619|14.004415980382|14.004415980382|14.004415980382|14.004415980382|14.004415980382|14.004415980382|14.004415980382|14.004415980382|14.004415980382|-15.253556991157|-15.253556991157|-15.253556991157|-15.253556991157|-15.253556991157|-15.253556991157|-15.253556991157|-15.287285725868|-15.558372992715|-15.793748240163|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496||-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.292343986496|-16.404434645841|-16.404434645841|-16.404434645841|-16.404434645841|-16.404434645841|-16.404434645841|-16.404434645841|-16.404434645841|14.428790723895|14.428790723895|14.428790723895|14.428790723895|14.428790723895|14.428790723895|13.985045763756|13.822278495808|13.822278495808|13.812253894827|-15.149416989919|-15.149416989919|-15.149416989919|-15.149416989919|-15.149416989919|-15.149416989919|-15.149416989919|-15.149416989919|-15.429351827432|-15.526655682878|-15.526655682878|-15.526655682878||-15.876006666109|-16.038896153685|-16.127662471397|14.773349380955|14.773349380955|-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121||-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121|-15.62528879121|-15.805015263053|-15.805015263053|-15.805015263053||-15.805015263053|-16.012239333758|-16.370265718709|-16.451997124905|-16.451997124905|-16.451997124905|-16.451997124905|-16.451997124905|-16.451997124905|-16.451997124905|-16.451997124905|-16.451997124905|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747||-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.013723361747|-17.205803752229|15.630298733701|15.630298733701|15.630298733701|15.630298733701|15.630298733701|15.630298733701|15.630298733701|15.212553898482|14.830059493016|14.393529583436|14.393529583436|-16.298351233435|-16.298351233435|-16.298351233435|-16.298351233435|-16.303723486741|-16.513581444246|-16.663146205988|-16.717385075983|-16.824704044759|-16.824704044759
02665|16728|/equities/northfield-bancor|R2000VALUE|12.917156832284|12.917156832284|12.917156832284|12.917156832284||12.917156832284|12.917156832284|12.917156832284|12.917156832284|12.917156832284|12.917156832284|12.851057497154|12.851057497154|12.685009645692|12.685009645692|11.543126475371|11.543126475371|11.543126475371|11.543126475371|11.543126475371|11.543126475371|11.543126475371|11.302918208481|-12.05874146432||-12.05874146432|-12.05874146432|-12.05874146432|-12.05874146432|-12.05874146432|-12.05874146432|-12.05874146432|-12.05874146432|-12.05874146432|-12.05874146432|-12.05874146432||-12.201379606131|11.453058449879|11.453058449879|11.453058449879||11.453058449879|11.453058449879|11.453058449879|11.453058449879|11.453058449879|11.278398584939|11.266486194858|11.266486194858|11.266486194858|11.105818407545|10.819797613896|10.512149789917|10.512149789917|10.512149789917|10.512149789917|10.416221966332|10.151857444518|9.8643301230805|9.8643301230805||9.8586998760852|9.724111219264|-10.895855440244|-10.895855440244|-10.895855440244|-10.895855440244|-10.895855440244|-10.895855440244|-10.895855440244|-10.895855440244|-10.895855440244|-10.895855440244|-10.895855440244|-10.895855440244|-11.014005834908|-11.081395819287|-11.085995411984|-11.107772747799|-11.302525379176|-11.333361256912|-11.519012571259|-11.558624718899|-11.83103760389|-11.83103760389|-11.83103760389|-11.83103760389|-11.83103760389|-11.83103760389|-11.83103760389|-11.955042559875|-11.981218089352|-11.981218089352|-11.981218089352|-11.981218089352|11.138062099949|11.138062099949|11.138062099949|11.138062099949|11.138062099949|11.138062099949|11.138062099949|11.138062099949|11.138062099949|11.138062099949|11.138062099949|11.138062099949|11.138062099949|11.138062099949|11.138062099949|11.138062099949|11.138062099949|11.138062099949|11.138062099949|11.138062099949|11.138062099949|11.138062099949|11.138062099949|11.138062099949|11.138062099949|11.107846582748|11.071218849131|10.996319401053||10.996319401053|10.954798870382|10.890054575931|10.692838104048|10.62787565421|10.390973294564|10.384447962154|10.384447962154|10.384447962154|10.384447962154|10.384447962154|10.384447962154|10.384447962154|-11.50295243343|-11.50295243343|-11.50295243343|-11.50295243343|-11.50295243343|-11.50295243343|-11.50295243343|-11.50295243343|-11.58055289675|-11.871147721887|-11.874195344507|-11.874195344507|-12.047439265317|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344||11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344||11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.177984229344|11.103037930879|10.999247976313|10.89911727079|10.89911727079|10.89911727079|10.89911727079|10.89911727079|10.89911727079|10.89911727079|10.89911727079|10.89911727079||10.89911727079|10.89911727079|10.89911727079|10.89911727079|10.89911727079|10.89911727079|10.87679750796|10.782650916614|10.782650916614|10.69738972721|10.175860225465|10.13944507881|10.13944507881|10.13944507881|10.13944507881|9.8913275538112|-11.140529013467|-11.140529013467|-11.140529013467|-11.140529013467|-11.140529013467|-11.140529013467|-11.140529013467|-11.140529013467|-11.140529013467||-11.193784611745|-11.193784611745|-11.193784611745|-11.193784611745|-11.193784611745|-11.193784611745|-11.193784611745|-11.193784611745|-11.193784611745|-11.193784611745|-11.628372237995|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-11.887985022288|-12.070505494786|10.988111726821|10.988111726821|10.988111726821
02666|20491|/equities/triple-s-management-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02667|961054|/equities/nicolet-bankshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE|-9.1752885149945|-9.1752885149945|-9.319765334552|8.670610428498||8.670610428498|8.670610428498|8.670610428498|8.670610428498|8.670610428498|8.670610428498|8.670610428498|8.670610428498|8.670610428498|8.670610428498|8.670610428498|8.670610428498|8.6306784954842|8.6274180898227|8.6274180898227|8.6274180898227|8.6274180898227|8.6110887526862|8.6110887526862||8.6110887526862|8.5771814650876|-9.1213564363358|-9.1213564363358|-9.1213564363358|-9.1213564363358|-9.1213564363358|-9.1213564363358|-9.1213564363358|-9.1213564363358|-9.1213564363358||-9.1213564363358|-9.1523404615055|-9.2109336341896|8.7791002837043||8.7791002837043|8.7791002837043|8.7791002837043|8.7589198207685|8.7589198207685|8.7473938448506|8.7473938448506|8.7473938448506|8.7473938448506|8.651924272535|8.651924272535|8.6313988465631|8.6313988465631|8.6313988465631|8.6313988465631|8.6313988465631|8.6154435231249|8.6059485632157|8.6059485632157||8.5724428713295|8.5036250343816|8.5036250343816|8.5036250343816|8.5036250343816|8.5036250343816|8.5036250343816|8.5036250343816|8.5036250343816|8.5036250343816|8.4821060753417|8.4747483421091|8.4747483421091|8.4747483421091|8.4747483421091|8.4747483421091|-9.0294604266173|-9.0294604266173|-9.0294604266173|-9.0294604266173|-9.0294604266173|-9.0294604266173|-9.0294604266173|-9.0294604266173|-9.0294604266173|-9.0294604266173|-9.0294604266173|-9.0294604266173|-9.0294604266173|-9.0294604266173|-9.0294604266173|-9.0294604266173|-9.0294604266173|-9.0294604266173|-9.0778814754025|-9.0778814754025|-9.0778814754025|-9.0778814754025|-9.0778814754025|-9.0778814754025|-9.087693604071|-9.087693604071|-9.1435482857835|-9.213109320867|-9.4751214655107|-9.5945790776352|-9.6578662140215|-9.7179066586323|9.2126993200146|9.2126993200146|9.2126993200146|9.2126993200146|9.2126993200146|9.2126993200146|9.2126993200146|9.2126993200146|9.2126993200146|9.2126993200146|9.1885549250535|8.986727840734|8.8680303174395|8.8077227841359||8.8077227841359|8.7770344546967|8.7770344546967|8.7007991264852|8.6866323098642|8.6789057237761|8.6789057237761|8.6789057237761|8.6335068789739|8.6152400194885|8.6152400194885|8.5739388214808|8.5739388214808|8.4270501878174|8.4270501878174|8.4270501878174|8.3869444293348|8.3829565424203|8.3829565424203|8.3308363829674|8.3308363829674|8.3308363829674|8.3308363829674|7.9262485929259|7.9262485929259|7.9119155084566|7.8777950776369|7.796994210697|7.7217816555408|7.7217816555408|7.7217816555408|7.7217816555408|7.6854098366323|7.6854098366323|7.6854098366323|7.6804554778804|7.6649504059409|7.6402828241613|7.6402828241613|7.6402828241613||7.6402828241613|7.6402828241613|7.6402828241613|7.6402828241613|7.6402828241613|7.6402828241613|7.6402828241613|7.6402828241613|7.6402828241613|7.6402828241613||7.6402828241613|7.6402828241613|7.6402828241613|7.6402828241613|7.6402828241613|7.6402828241613|7.5197584391994|7.4588017721489|7.4588017721489|7.4588017721489|7.4588017721489|7.4588017721489|7.4588017721489|7.4588017721489|7.4588017721489|7.4588017721489|7.4588017721489||7.4588017721489|7.4588017721489|7.4588017721489|7.4588017721489|7.4588017721489|7.4588017721489|7.3986663266076|7.3986663266076|7.3986663266076|7.2556512801794|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517||-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.7881205557517|-7.8326274398494|-7.8326274398494|-7.8326274398494|-8.1123638686789|-8.221565597284|-8.4956062028012|-8.6118364742375|-8.6118364742375|-8.6118364742375|-8.6387074182405|-8.8288422370369|-8.8978796826927|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796|-8.9031065993796
02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227||-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.0444076641227|-9.106799588751|-9.106799588751|-9.5831109000039|-9.7461841356534|-9.7461841356534|-9.7461841356534|-9.7461841356534|-9.9261876490136|-9.9306978016452|-10.014108581604|-10.293649376624|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206|9.0111619062206
02670|20788|/equities/scorpio-tankers-inc|R2000VALUE|65.283443883354|65.100769523443|63.577524930968|62.900025666571||62.669131983258|62.669131983258|62.669131983258|61.205472850184|61.205472850184|59.77496496768|58.923044918142|58.923044918142|58.615051638376|56.647964344215|56.647964344215|55.428572824478|55.005913393233|53.958372179706|53.958372179706|53.958372179706|53.958372179706|53.958372179706|53.958372179706||53.958372179706|53.958372179706|53.958372179706|52.306546811747|51.116572469906|51.116572469906|51.116572469906|49.973516987911|-53.141738801185|-53.141738801185|-53.141738801185||-53.856930738228|-54.488140492509|-54.488140492509|-54.488140492509|-54.488140492509|-54.584603632898|-55.01066985551|-55.491846737345|-55.491846737345|-55.733718113855|-56.404157691477|-56.404157691477|-56.998230251204|-57.875809440493|-59.257565137942|-59.652295877756|-60.803856110376|-61.659065060926|-61.937293376208|-62.039213540025|-62.47971006905|-62.47971006905|-62.969955513599|-64.174900979601||-65.083312956053|58.773645005509|58.773645005509|58.773645005509|58.773645005509|58.773645005509|58.773645005509|58.773645005509|58.773645005509|58.773645005509|58.773645005509|58.773645005509|58.773645005509|57.785714875641|57.037649233288|57.037649233288|57.037649233288|57.037649233288|57.037649233288|57.037649233288|57.037649233288|55.262388104804|54.827639131643|54.827639131643|54.141822105092|52.405303988658|-58.39326978146|-58.39326978146|-58.39326978146|-58.39326978146|-58.39326978146|-58.39326978146|-58.911008580416|-58.911008580416|-58.911008580416|-58.911008580416|-58.990230913394|56.018186385073|56.018186385073|56.018186385073|56.018186385073|56.018186385073|56.018186385073|56.018186385073|56.018186385073|56.018186385073|56.018186385073|56.018186385073|56.018186385073|56.018186385073|56.018186385073|55.415207976145|54.860507031328|54.277231874341|52.521023519727|52.521023519727|52.521023519727|52.521023519727|48.128916378255|47.575729535239|47.575729535239|46.416365700979||45.866796367719|45.613939781271|45.141601689748|44.175445062244|44.082773295071|44.004197746545|43.372939611866|43.372939611866|43.372939611866|43.372939611866|43.372939611866|43.372939611866|43.372939611866|43.372939611866|43.372939611866|43.372939611866|43.372939611866|43.372939611866|43.372939611866|42.704380381321|41.846167312858|41.846167312858|41.846167312858|40.254909235898|40.121639360222|40.121639360222|40.121639360222|40.121639360222|40.121639360222|40.121639360222|40.121639360222|40.121639360222|40.121639360222|40.121639360222|40.121639360222|40.121639360222|38.822060782278|-44.10486349559|-44.10486349559|-44.10486349559||-44.10486349559|-44.10486349559|-44.10486349559|-44.10486349559|39.497229805275|39.497229805275|39.497229805275|39.497229805275|39.497229805275|39.497229805275||39.497229805275|38.993309275623|38.124889900062|38.124889900062|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481||37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|37.754546035481|36.303660990079|35.928178968199|35.928178968199|35.928178968199|35.722419304061|34.166217109018|33.406482560164|32.732088361323|32.428451204897|31.826057275799|31.683724969258|-36.915777330584|-36.915777330584|-36.915777330584|-36.915777330584||-36.915777330584|-36.915777330584|-36.915777330584|-36.915777330584|-36.915777330584|-36.915777330584|-36.915777330584|-36.915777330584|-36.915777330584|-36.915777330584|-39.996697457838|-41.626003936714|-41.890051552036|-41.890051552036|-42.16450150408|-42.657070379244|-42.657070379244|-42.657070379244|-42.657070379244|-42.657070379244|-42.657070379244|-42.657070379244|-42.657070379244|-42.657070379244|-42.657070379244|-42.657070379244|-42.657070379244|-43.111189556107|-43.956843588071|-44.93783362293|-44.93783362293
02671|16915|/equities/photronics|R2000VALUE|31.568605926555|31.568605926555|31.568605926555|31.457149812378||31.457149812378|31.457149812378|31.457149812378|31.16374304206|30.902450601129|30.902450601129|-37.146395045256|-37.146395045256|-37.146395045256|-37.146395045256|-37.146395045256|-37.146395045256|-37.146395045256|-37.146395045256|-37.146395045256|-37.146395045256|-37.146395045256|-37.146395045256|-37.146395045256||-37.146395045256|-37.146395045256|-37.146395045256|-37.146395045256|-37.146395045256|-37.146395045256|-37.146395045256|-37.146395045256|-37.146395045256|-37.146395045256|-37.146395045256||-37.146395045256|-37.146395045256|-37.146395045256|-37.814505821836|-37.855005960081|-38.305009343463|-38.384841949466|-38.384841949466|-38.384841949466|-39.016488850915|-39.331945221517|33.694660442597|33.694660442597|33.694660442597|33.694660442597|30.888512365825|23.03556891813|22.377854255991|21.936782417647|21.69142390396|21.194649178736|20.777953526436|-23.121652620693|-23.121652620693||-23.121652620693|-23.121652620693|-23.121652620693|-23.121652620693|-23.121652620693|-23.121652620693|-23.121652620693|-23.566835634863|-23.648985166191|-24.513298956155|-24.558576028823|-24.558576028823|-24.558576028823|-24.558576028823|-25.653973280588|-25.711081384728|-25.872035740823|-25.886755419305|-25.886755419305|-25.886755419305|-25.886755419305|-25.886755419305|-25.886755419305|-25.886755419305|-25.886755419305|-25.886755419305|-25.886755419305|-25.886755419305|-25.886755419305|-26.073827415541|-26.073827415541|-26.073827415541|-26.073827415541|-26.156761025635|22.76767178616|22.76767178616|22.76767178616|22.76767178616|-24.997689946516|-24.997689946516|-24.997689946516|-24.997689946516|22.972022168523|22.972022168523|22.972022168523|22.972022168523|22.972022168523|22.968913414617|22.61656989272|22.331744185372|21.636033820442|21.636033820442|21.636033820442|21.636033820442|21.636033820442|21.636033820442|21.636033820442|21.636033820442|21.636033820442|21.636033820442|21.636033820442|21.636033820442||21.636033820442|21.636033820442|21.229482226164|20.332757372095|20.113063064366|19.497571114201|19.481278656435|19.481278656435|19.481278656435|19.481278656435|19.481278656435|19.481278656435|19.481278656435|19.481278656435|19.481278656435|19.481278656435|19.481278656435|19.481278656435|19.481278656435|19.481278656435|19.481278656435|19.481278656435|19.481278656435|19.481278656435|18.7930866331|18.573486616806|18.573486616806|18.573486616806|18.573486616806|18.573486616806|18.573486616806|18.573486616806|18.573486616806|18.573486616806|18.573486616806|18.573486616806|18.573486616806|18.573486616806|18.573486616806|18.573486616806||18.573486616806|18.282208127662|17.850230820626|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295||-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.278588688295|-19.567876828954|-20.113474754542|19.397208287533||19.397208287533|19.397208287533|19.397208287533|19.397208287533|19.397208287533|19.397208287533|19.397208287533|19.397208287533|19.181341571074|18.951490316636|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484||-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-19.801243613484|-21.287770507868|-22.222244631511|-22.258650023917|-22.357832386736|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655|-22.683493882655
02672|1116151|/equities/gossamer-bio-inc|R2000VALUE|-2.7104824066121|-2.7436859475196|-2.7754398569598|-2.86826663383||-2.9546471128757|-2.9546471128757|-2.9733858251898|-2.9771428373528|-2.9771428373528|-3.001493689292|-3.001493689292|-3.001493689292|-3.001493689292|-3.001493689292|-3.001493689292|-3.1199929812146|-3.1820403855682|-3.1820403855682|-3.1820403855682|-3.1820403855682|-3.1820403855682|-3.1820403855682|-3.1820403855682||-3.1899262320408|-3.1899262320408|-3.2060333461941|-3.2060333461941|-3.2060333461941|-3.2060333461941|-3.2060333461941|-3.2872593238818|-3.4125102841045|-3.6257946715516|-3.7831941959772||3.0617032043654|3.0617032043654|3.0617032043654|3.0617032043654||3.0617032043654|3.0617032043654|3.0617032043654|3.0617032043654|3.0617032043654|3.0617032043654|3.0617032043654|3.0617032043654|3.0617032043654|3.030075867145|2.9234985407104|2.9234985407104|2.8177760768721|2.7445387292439|2.7445387292439|2.7445387292439|2.7445387292439|2.7445387292439|2.7445387292439||2.7000429683851|2.6514366792227|2.5509865316378|2.5509865316378|2.5509865316378|2.5030405689861|2.3971617806383|2.2352685650663|2.1330193037626|2.1330193037626|2.1330193037626|-2.6673488696603|-2.6673488696603|-2.6673488696603|-2.6673488696603|-2.6673488696603|-2.6673488696603|-2.6673488696603|-2.6673488696603|-2.6673488696603|-2.6673488696603|-2.6673488696603|-2.6673488696603|-2.6673488696603|-2.6673488696603|-2.6803875985176|-2.7462640937204|-2.7989043853939|-2.8110049457749|-2.9311166705247|-2.9832920927025|-2.9832920927025|-3.008657841574|-3.0576753800565|-3.1148856752514|-3.1148856752514|-3.1302841894494|-3.1370878079055|-3.1663061000827|-3.1663061000827|-3.3025623932948|-3.4278469765043|-3.4456634746499|-3.4582370902109|2.712382242488|2.712382242488|2.712382242488|2.712382242488|2.712382242488|2.712382242488|2.712382242488|2.712382242488|2.712382242488|2.712382242488|2.5478913622952|2.4321014967072|2.1432178921302|2.1432178921302|2.1209697797121|2.1178577258044|2.1178577258044|2.0632236234345||2.0632236234345|2.0632236234345|2.0632236234345|1.9994150656239|1.8943501068238|1.7923333990446|1.6809479179822|1.6809479179822|1.6809479179822|1.6809479179822|1.6809479179822|1.6809479179822|1.6809479179822|1.6809479179822|1.6809479179822|1.6809479179822|1.6809479179822|1.6809479179822|1.6809479179822|1.6454310883905|1.6383665871262|1.6383665871262|1.6383665871262|1.5737406822972|1.5102674335167|1.4526757678776|1.4526757678776|1.4463064164353|1.406985501262|1.406985501262|1.406985501262|1.373350545005|1.2576117738927|1.192901894433|1.1835021277078|1.111669052509|1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429||1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429||1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429|1.0789356298429|1.0529840728952|0.99637119872856|0.9893013117875|0.93640143983511|0.88629141002891|0.88629141002891|0.88629141002891|0.86267457957618|0.86267457957618||0.86202962001645|0.86202962001645|0.86202962001645|0.85118288023035|0.8239697030575|0.8239697030575|0.8239697030575|0.8239697030575|0.8239697030575|0.8239697030575|0.8239697030575|0.8239697030575|0.8239697030575|0.8239697030575|0.8239697030575|0.79279409419507|-1.0810981469113|-1.0810981469113|-1.0810981469113|-1.0810981469113|-1.0810981469113|-1.0810981469113|-1.0810981469113|-1.0810981469113|-1.1050146075044||-1.124121798625|-1.1470519950549|-1.1681555944351|-1.1681555944351|-1.1681555944351|-1.1734767091324|-1.1734767091324|-1.1734767091324|-1.1734767091324|-1.2018889963682|-1.2577266792517|-1.308990737913|-1.4075230394447|-1.4448922910783|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074|1.1115002931074
02673|960553|/equities/allegiance-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02674|20908|/equities/acco-brands-corp|R2000VALUE|3.8916411302161|3.8916411302161|3.8916411302161|3.8916411302161||3.8916411302161|3.8916411302161|3.8916411302161|3.832656981953|3.7853188541289|3.7697724034237|3.7697724034237|3.7697724034237|3.7697724034237|3.7697724034237|3.7697724034237|3.7697724034237|3.7697724034237|3.7697724034237|3.7697724034237|3.7697724034237|3.7697724034237|3.7697724034237|3.7697724034237||3.7697724034237|3.7697724034237|3.7311359698957|3.6895955067416|3.6234393629255|3.5751604142919|3.5572782294767|3.5548711751338|3.5548711751338|3.5548711751338|3.5548711751338||3.5548711751338|3.5548711751338|3.5548711751338|3.5548711751338||3.5548711751338|3.5548711751338|3.5548711751338|3.5548711751338|3.5548711751338|3.5087457469697|3.4919879403782|3.4919879403782|3.4919879403782|3.4870309660911|3.3683399701648|-3.6550431219795|-3.6550431219795|-3.6550431219795|-3.6550431219795|-3.6550431219795|-3.6550431219795|-3.6550431219795|-3.6550431219795||-3.6550431219795|-3.6550431219795|-3.6550431219795|-3.6550431219795|-3.674894964643|-3.674894964643|-3.674894964643|-3.7461055781528|-3.839672806758|-3.8591225688763|-3.8591225688763|-3.8591225688763|-3.8706917967076|-3.8818796835205|-4.0415099087759|-4.0415099087759|-4.0415099087759|-4.090166572117|-4.090166572117|3.8642190076438|3.8642190076438|3.8642190076438|3.8642190076438|3.8642190076438|-4.1183893486963|-4.1183893486963|-4.1183893486963|-4.1183893486963|-4.1183893486963|-4.1183893486963|-4.1188547793479|-4.1359497776133|-4.1684665272083|-4.1945516212612|3.8434037784783|3.8434037784783|3.8434037784783|3.8434037784783|3.8434037784783|3.8434037784783|3.8434037784783|3.8434037784783|3.8434037784783|3.8434037784783|3.8434037784783|3.8434037784783|3.8434037784783|3.8434037784783|3.8434037784783|3.8434037784783|3.7876710604791|3.7632029564208|3.7632029564208|3.7632029564208|3.7632029564208|3.7549998627687|3.7549998627687|3.7549998627687|3.7549998627687|3.6778066267348|3.6778066267348|3.6778066267348||3.6778066267348|3.6492336060503|3.6492336060503|3.6492336060503|3.6492336060503|3.575537313565|3.5567081653899|3.5496757917742|3.545473091375|3.5237125582302|3.5237125582302|3.4999538874435|3.4999538874435|-3.9074485168921|-3.9074485168921|-3.9074485168921|-3.9074485168921|-3.9074485168921|-3.9074485168921|-3.9149428590654|-4.0046587503088|3.6578867373297|3.6578867373297|3.6578867373297|3.6578867373297|3.6086132449659|3.6086132449659|3.5967924642069|3.5746238340344|3.5746238340344|3.5746238340344|3.5746238340344|3.5746238340344|3.5746238340344|3.5746238340344|3.5746238340344|3.5746238340344|3.5746238340344|3.5746238340344|3.5746238340344||3.5746238340344|3.5235597545798|3.3556220327147|-3.7125730639552|-3.7125730639552|-3.7125730639552|-3.7125730639552|-3.7125730639552|-3.7125730639552|-3.7125730639552||-3.7748033609495|-3.8492260207186|-3.8689830641886|-3.8689830641886|-3.8689830641886|-3.8689830641886|-3.8689830641886|-3.8689830641886|-3.8689830641886|-3.8689830641886|-3.8689830641886|-3.8689830641886|-3.8689830641886|-3.9205368471301|-3.9308380372258|-3.9308380372258|-3.9308380372258||-3.9308380372258|-4.0209311519433|-4.0746132470458|-4.0746132470458|-4.0746132470458|-4.0746132470458|-4.0746132470458|-4.0746132470458|-4.0746132470458|-4.0746132470458|-4.0746132470458|-4.0746132470458|-4.0746132470458|-4.0746132470458|-4.1290147411921|-4.1831799996407|-4.1831799996407|-4.1831799996407|-4.1831799996407|-4.1831799996407|-4.1831799996407|-4.1831799996407|-4.1831799996407|-4.1831799996407|-4.1831799996407||-4.274644336492|-4.3217276542895|-4.3217276542895|-4.3217276542895|-4.3217276542895|-4.3827676128122|-4.3827676128122|-4.3827676128122|-4.4372417077723|-4.4647130685055|-4.6441256820056|-4.72355020327|-4.72355020327|-4.8492223452929|-4.9157437727943|-4.9157437727943|-4.9157437727943|-4.9541600198762|-5.0029553805475|-5.0043951311249|-5.116148759129|-5.116148759129|-5.1338542050811|-5.1836181829621|-5.1836181829621|-5.1836181829621|-5.1836181829621|-5.1836181829621|-5.1836181829621|-5.1836181829621|-5.1836181829621
02675|16843|/equities/orasure-tech|R2000VALUE|2.4971953665322|2.4971953665322|2.4971953665322|2.4971953665322||2.4971953665322|2.4971953665322|2.4971953665322|2.4971953665322|2.4971953665322|2.4971953665322|2.4971953665322|2.4971953665322|2.480217275256|2.446074628426|2.4245274062437|2.4104219694833|2.4104219694833|2.4104219694833|2.4104219694833|2.4104219694833|2.4104219694833|2.3897215616201|2.3897215616201||2.3897215616201|2.3883017579157|2.3266967249879|2.3266967249879|2.3266967249879|2.3266967249879|2.273274178082|2.1869847366593|2.1869847366593|2.1869847366593|2.1869847366593||2.1869847366593|2.1869847366593|2.1869847366593|2.1869847366593||2.1869847366593|2.1869847366593|2.1869847366593|2.1869847366593|2.1869847366593|2.1869847366593|2.1869847366593|2.1869847366593|2.1869847366593|2.1869847366593|2.1565918265981|2.1565918265981|2.1565918265981|2.1565918265981|2.1565918265981|-2.5596166878429|-2.5596166878429|-2.5596166878429|-2.5596166878429||-2.5596166878429|-2.5596166878429|-2.5596166878429|-2.5596166878429|-2.5596166878429|-2.5596166878429|-2.6353073682483|-2.6493178490867|-2.6493178490867|-2.7346049972706|-2.7346049972706|-2.7346049972706|-2.7346049972706|-2.7507722453203|-2.758080199463|-2.8945335051559|-2.9714262641296|-3.0160291897837|-3.0328102230566|-3.0606224139021|-3.1523583287979|-3.2101203197665|-3.250062077192|-3.250062077192|-3.250062077192|-3.2695133608221|-3.3369592474168|-3.3531086280291|-3.3531086280291|-3.3531086280291|-3.3531086280291|-3.3531086280291|-3.3531086280291|-3.4101208000652|2.9756422254154|2.9756422254154|2.9756422254154|2.9756422254154|2.9756422254154|2.9756422254154|2.9756422254154|2.9756422254154|2.9756422254154|2.9756422254154|2.9756422254154|2.9756422254154|2.9756422254154|2.9756422254154|2.930311764774|2.930311764774|2.930311764774|2.930311764774|2.930311764774|2.930311764774|2.9014861294716|2.9014861294716|2.9014861294716|2.9014861294716|2.9014861294716|2.9014861294716|2.9014861294716|2.9014861294716||2.9014861294716|2.9014861294716|2.9014861294716|2.79415122106|-3.1944403471621|-3.1944403471621|-3.1944403471621|-3.1944403471621|-3.1944403471621|-3.2259449725868|-3.2259449725868|-3.2319610350084|-3.2319610350084|-3.2319610350084|-3.2319610350084|-3.2319610350084|-3.3199566727161|-3.5052296988699|2.9084068381331|2.9084068381331|2.9084068381331|2.9084068381331|2.9084068381331|2.9084068381331|2.9084068381331|2.8644068920756|2.8644068920756|2.8644068920756|2.8448964582709|2.8384773238207|2.8384773238207|2.8384773238207|2.8384773238207|2.8384773238207|2.8384773238207|2.7294192958436|2.7093242901512|2.7093242901512|2.7093242901512|2.7093242901512||2.7093242901512|2.643138079505|2.606435955136|2.606435955136|2.6004843320769|2.5998750628966|2.5998750628966|2.5998750628966|2.5998750628966|2.5440436173679||2.5440436173679|2.5440436173679|2.5440436173679|2.5440436173679|2.5440436173679|2.5440436173679|2.5201261230311|2.4960227679029|2.4960227679029|2.4960227679029|2.4960227679029|2.4280807785209|2.3992973144182|2.3992973144182|-2.8589768286478|-2.8589768286478|-2.8589768286478||-2.8589768286478|-2.8589768286478|-2.8589768286478|-2.8589768286478|-2.8589768286478|-2.8589768286478|-2.8589768286478|-2.9623440094554|-2.9623440094554|-2.9623440094554|-2.9623440094554|-2.9909379292157|-3.1263199303577|-3.1756332024413|-3.2604256983683|-3.3448466513978|-3.3448466513978|-3.3681628808298|-3.3842649413561|-3.3842649413561|-3.3842649413561|-3.3842649413561|-3.3842649413561|-3.3842649413561|-3.4087209312643||-3.4087209312643|-3.4087209312643|-3.5173366430809|-3.5173366430809|-3.5173366430809|-3.5306535800366|-3.5306535800366|-3.5306535800366|-3.6109304864795|-3.6109304864795|-3.7524227786496|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736|-3.7870656461736
02676|16305|/equities/heartland-express|R2000VALUE|10.478925385745|10.478925385745|10.478925385745|10.478925385745||10.478925385745|10.478925385745|10.478925385745|10.143253799462|10.143253799462|10.143253799462|10.143253799462|10.143253799462|9.8400110862931|9.8400110862931|9.8400110862931|9.8400110862931|9.8400110862931|9.8400110862931|9.8400110862931|9.8400110862931|9.8400110862931|9.6946030284782|9.6946030284782||9.6946030284782|9.6946030284782|9.5952065487321|9.5952065487321|9.5952065487321|9.5661188783045|9.5398374238862|9.5398374238862|9.3759307507291|9.0996453633589|8.6548565742544||8.6548565742544|8.6548565742544|8.6548565742544|8.6548565742544||8.6548565742544|8.6548565742544|8.6548565742544|8.6548565742544|8.6548565742544|8.6548565742544|8.6548565742544|8.6548565742544|8.6053739518117|8.559004833322|8.3097091095346|8.3097091095346|8.3097091095346|8.2163431265506|8.0709375384287|7.7493743369796|7.3588048826564|7.2573274386049|7.2061528378196||7.169614413653|7.0373493601594|-7.7067601678421|-7.7067601678421|-7.7067601678421|-7.8064004312676|-7.9576671797613|-8.1351857669464|-8.1685394983944|-8.3172664886775|-8.3505444504674|-8.3505444504674|-8.3892526305084|-8.3892526305084|-8.4540463737179|-8.4540463737179|-8.4540463737179|-8.4573337748775|-8.4573337748775|-8.4573337748775|-8.7000369976107|-8.8478751127525|-8.8506685504695|-8.8506685504695|-8.8506685504695|-8.8506685504695|-8.8506685504695|-8.8506685504695|-8.8506685504695|-8.8506685504695|-8.8506685504695|-8.8506685504695|-8.8921318329463|-8.9712014838808|8.0278313956633|8.0278313956633|8.0278313956633|8.0278313956633|7.8546572697502|7.8546572697502|7.8546572697502|7.8546572697502|7.8546572697502|7.8546572697502|7.8546572697502|7.8546572697502|7.8546572697502|7.8546572697502|7.8546572697502|7.8546572697502|7.8546572697502|7.8546572697502|7.8546572697502|7.8546572697502|7.8546572697502|7.8546572697502|7.8546572697502|7.8546572697502|7.8546572697502|7.7258870596721|7.7258870596721|7.7258870596721||7.7258870596721|7.6545825881519|7.6545825881519|7.6433423677539|7.6433423677539|7.4542696387078|-8.4430686741498|-8.4430686741498|-8.4430686741498|-8.4430686741498|-8.4430686741498|-8.4430686741498|-8.4430686741498|-8.4430686741498|-8.4430686741498|-8.5718036735211|-8.5718036735211|-8.5718036735211|-8.5718036735211|-8.5718036735211|-8.6153371691874|-8.7139856683072|-8.9080397670861|-9.1414332462015|-9.2558122888836|-9.2558122888836|-9.3243293213178|-9.3243293213178|-9.3243293213178|-9.3243293213178|-9.4536987860257|-9.5499432439334|8.6470171184854|8.6470171184854|8.6470171184854|8.6470171184854|8.6470171184854|8.4505741034963|8.3344377837301|8.3344377837301||8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301||8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3344377837301|8.3015897521414|8.3015897521414|8.2056450585182||8.2056450585182|8.2056450585182|8.2056450585182|8.2056450585182|8.1802408464229|8.1802408464229|8.0813785932104|7.9879208562154|7.8915790978823|7.8250877000395|-8.4907939658436|-8.4907939658436|-8.4907939658436|-8.4907939658436|-8.4907939658436|-8.4907939658436|-8.4907939658436|-8.5625489802131|-8.873943073989|-9.0738257649221|-9.224809764512|-9.224809764512|-9.224809764512|-9.224809764512|-9.224809764512||-9.3089552176082|-9.3271724926194|-9.3964807401913|-9.3964807401913|-9.3964807401913|-9.3964807401913|-9.3964807401913|-9.3964807401913|-9.3964807401913|-9.3964807401913|-9.6010897833791|-9.8006551749934|-9.8875988333595|-9.8875988333595|-10.000964531119|-10.000964531119|-10.000964531119|-10.000964531119|-10.000964531119|-10.000964531119|-10.16690464463|-10.188205903033|-10.188205903033|-10.188205903033|-10.188205903033|-10.188205903033|-10.348561862287|-10.673402418889|-10.886557965585|-10.913632477028|-10.913632477028
02677|40974|/equities/ambac-financial-group-inc|R2000VALUE|-6.4983659343967|-6.4983659343967|-6.5404564088536|-6.5404564088536||-6.5404564088536|-6.5404564088536|-6.5404564088536|-6.5404564088536|-6.5404564088536|-6.5404564088536|-6.5404564088536|-6.5404564088536|-6.5404564088536|-6.5404564088536|-6.5707847747485|-6.5825389925286|-6.7369876772877|-6.8308195174532|-6.9653549261442|-7.0086488296217|-7.0086488296217|-7.0086488296217|-7.0086488296217||-7.1634985660652|-7.2555539050742|-7.331449049385|-7.4674431942918|-7.5919359700446|-7.5919359700446|-7.9471510799466|-8.0385011469588|-8.4259581079288|-8.4259581079288|-8.5854730564631||-8.5854730564631|-8.7055255790857|-8.7789175135457|-8.9710192528658||-9.064466353621|-9.205795681439|-9.2853286663273|-9.4139222713678|-9.4139222713678|-9.4139222713678|-9.4139222713678|-9.4139222713678|-9.4139222713678|-9.4288028183214|-9.518769033484|-9.518769033484|-9.5552484279786|-9.8720315039064|8.4163303563889|8.4163303563889|8.4163303563889|8.4163303563889|8.4163303563889||8.4163303563889|8.4163303563889|8.4163303563889|8.4163303563889|8.4163303563889|8.4163303563889|8.4163303563889|8.4163303563889|8.4163303563889|8.4163303563889|8.4163303563889|8.2453672300772|-9.2599319498202|-9.2599319498202|-9.2599319498202|-9.2599319498202|-9.2599319498202|-9.2599319498202|-9.2599319498202|-9.3193130931583|-9.3193130931583|-9.3193130931583|-9.3193130931583|-9.3193130931583|-9.3193130931583|-9.3193130931583|-9.3193130931583|-9.3193130931583|-9.3193130931583|-9.5320146306055|-9.5787944742852|-9.5787944742852|-9.5787944742852|-9.5787944742852|-9.7607574910699|-9.7607574910699|-9.7607574910699|-9.7607574910699|-9.7607574910699|-9.7607574910699|-9.7607574910699|-9.991397033221|8.7801147190658|8.6626274020504|8.501823779368|8.501823779368|8.3903598481015|8.3003993755795|8.2454438481305|8.2343529035187|8.2343529035187|8.2343529035187|8.2343529035187|8.2343529035187|8.2343529035187|8.2343529035187|8.2343529035187|8.1382755469805|8.1382755469805|8.1208614454806|8.0051871288706|8.0051871288706||8.0051871288706|7.8688190765833|7.8025769467326|7.7017522647615|7.6102803895469|-8.6740480252781|-8.6740480252781|-8.6740480252781|-8.6740480252781|-8.6740480252781|-8.6740480252781|-8.6740480252781|-8.6740480252781|-8.6740480252781|-8.6740480252781|-8.9675201915677|7.6343575908599|7.6343575908599|7.5959204511739|7.5959204511739|7.5959204511739|7.5959204511739|7.5959204511739|7.5959204511739|7.5959204511739|7.5959204511739|7.5959204511739|7.5959204511739|7.5888003063309|7.5631673283167|7.5038525204732|6.7265028799987|6.6949681000506|6.6949681000506|6.6949681000506|6.6949681000506|6.6949681000506|6.6949681000506|6.6949681000506|6.6310755893693||6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142||6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.5716556549142|6.571561919326|6.5680510701717|6.5680510701717|6.5680510701717|6.5633900101517||6.4876665237743|6.4876665237743|6.4876665237743|6.4876665237743|6.3310181170921|6.2019644611655|-8.0017105451853|-8.0017105451853|-8.4574561772116|7.4928263362505|7.270678026083|7.270678026083|7.270678026083|7.270678026083|7.2661546799908|7.2661546799908|7.0848165721109|7.0159073902954|6.9798969774102|6.8829411697228|6.6341017828869|-7.9574458514269|-7.9574458514269|-7.9574458514269|-7.9574458514269||-7.9574458514269|-7.9574458514269|-7.9574458514269|-7.9574458514269|-7.9574458514269|-8.1722505746803|-8.1722505746803|-8.1722505746803|-8.1722505746803|-8.7861117718972|-9.1223464407697|-9.3903850359138|-9.6157049384841|-9.8615146576875|-9.8615146576875|-9.8615146576875|-9.8615146576875|-9.8615146576875|-9.8615146576875|-9.8615146576875|-9.8615146576875|-9.8615146576875|-9.8935915047396|-9.8935915047396|-9.8935915047396|-9.8935915047396|-9.8935915047396|-10.169268931997|-10.735298569613|-10.786695589761|-10.786695589761
02678|15840|/equities/community-trust-bancorp|R2000VALUE|60.21968718451|60.21968718451|60.21968718451|60.21968718451||60.21968718451|60.21968718451|60.21968718451|60.21968718451|60.21968718451|59.744424935643|58.812697800667|58.812697800667|58.653376565612|58.653376565612|58.653376565612|58.653376565612|58.653376565612|58.653376565612|58.653376565612|58.653376565612|58.653376565612|57.789859544609|-60.511523661191||-60.511523661191|-60.511523661191|-60.511523661191|-60.511523661191|-60.511523661191|-60.511523661191|-60.511523661191|-60.511523661191|-60.511523661191|-60.511523661191|-60.511523661191||-60.511523661191|-60.511971404348|57.606828636434|57.606828636434||57.606828636434|57.606828636434|57.606828636434|57.606828636434|57.606828636434|57.606828636434|57.606828636434|57.070960014576|57.070960014576|56.689402440647|55.443778836573|55.016699088773|54.34438818159|54.004319701617|53.880356826192|53.261784913149|52.663093330691|52.463686104923|52.463686104923||52.463686104923|52.084652499258|51.801834931969|51.197039355833|-54.517067849133|-54.517067849133|-54.517067849133|-54.517067849133|-54.517067849133|-54.517067849133|-54.517067849133|-54.517067849133|-54.517067849133|-54.517067849133|-54.517067849133|-54.517067849133|-54.517067849133|-54.517067849133|-54.517067849133|-55.022574251994|-55.46369257912|-55.98049239036|-56.458640007096|-56.458640007096|-56.458640007096|-56.458640007096|-56.458640007096|-56.458640007096|-56.458640007096|-56.641545723895|-57.358999698386|-57.358999698386|-57.358999698386|-57.607401205085|-57.607401205085|-57.607401205085|-57.607401205085|-57.607401205085|-57.607401205085|-57.607401205085|-58.178776980531|-58.494752302315|-58.808294121666|-58.808294121666|-58.808294121666|-58.808294121666|-58.808294121666|-58.808294121666|-58.808294121666|-58.808294121666|-58.808294121666|-58.808294121666|55.641214191514|55.641214191514|55.641214191514|55.641214191514|55.641214191514|55.641214191514|55.641214191514|55.641214191514|55.641214191514|55.641214191514||55.641214191514|55.444683935463|55.286367736723|54.912946413655|54.912946413655|53.789941892247|52.874255006124|52.874255006124|52.874255006124|52.874255006124|52.874255006124|52.874255006124|52.874255006124|-56.429317846326|-56.429317846326|-56.429317846326|-56.429317846326|-56.768687343628|-57.072143955034|-57.072143955034|-57.247936057825|53.380266861247|53.380266861247|53.380266861247|53.380266861247|53.380266861247|53.380266861247|53.380266861247|53.380266861247|53.200019311162|52.98724285679|52.246380239912|51.863012901175|51.863012901175|51.863012901175|51.863012901175|51.863012901175|51.863012901175|51.863012901175|51.856127649797||51.752640519157|51.227934927427|50.458259894542|50.153042554478|50.153042554478|49.511159207666|-52.60882425586|-52.60882425586|-52.60882425586|-52.60882425586||-52.60882425586|-52.60882425586|-53.360360360582|50.187167985995|50.187167985995|50.187167985995|49.916020984737|49.596627239828|49.596627239828|49.596627239828|49.596627239828|49.596627239828|49.596627239828|49.596627239828|49.596627239828|49.596627239828|49.596627239828||49.596627239828|49.596627239828|49.596627239828|49.596627239828|49.596627239828|49.596627239828|49.596627239828|49.086543867625|49.086543867625|49.086543867625|47.465047860186|47.049519671379|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505||-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-50.998660552505|-52.196286188236|-53.71497646394|-53.71497646394|-53.71497646394|-54.551624591793|-54.551624591793|-54.551624591793|-54.551624591793|-54.551624591793|-54.551624591793|-54.551624591793|-54.551624591793|-54.551624591793|-54.551624591793|-54.551624591793|-54.551624591793|-54.551624591793|-54.694583159515|-54.841757913241|-55.386491334744|-55.386491334744
02679|16248|/equities/hci|R2000VALUE|-169.29929456143|-171.92486010027|-173.06061616502|-173.06061616502||-173.06061616502|-173.06061616502|-173.06061616502|-173.06061616502|-173.06061616502|-173.06061616502|-173.06061616502|-173.06061616502|-173.06061616502|-173.06061616502|-173.06061616502|-173.06061616502|-173.06061616502|-174.39979368406|-176.30644105493|-176.43382383518|-183.50591666094|-188.90615258605|-191.892253872||-191.892253872|-191.892253872|-191.892253872|-191.892253872|-191.892253872|-191.892253872|-192.35870115974|-192.35870115974|-194.52856257468|176.59144271559|176.59144271559||176.59144271559|176.59144271559|176.59144271559|176.59144271559||176.59144271559|176.59144271559|172.50254388143|172.50254388143|169.77699019108|-189.31848367596|-189.31848367596|-189.31848367596|-189.31848367596|-189.31848367596|-189.31848367596|-189.31848367596|-189.31848367596|-190.18663442295|-195.86504851797|-195.86504851797|-195.86504851797|-196.18119053505|-196.18119053505||-196.18119053505|-196.18119053505|-196.18119053505|-196.18119053505|-196.18119053505|-196.18119053505|-196.18119053505|-200.48946894167|-204.10885512561|-208.38234675958|-212.19903511573|-212.19903511573|-212.19903511573|-214.55253881402|186.06045583243|186.06045583243|186.06045583243|186.06045583243|186.06045583243|186.06045583243|186.06045583243|186.06045583243|186.06045583243|186.06045583243|180.10317334099|180.10317334099|180.10317334099|180.10317334099|180.10317334099|180.10317334099|180.10317334099|180.10317334099|180.10317334099|180.10317334099|180.10317334099|180.10317334099|179.76852193324|178.77502955826|175.2047472997|174.09631484825|174.09631484825|174.09631484825|169.24072181267|169.24072181267|169.24072181267|169.24072181267|169.24072181267|168.95292531172|168.95292531172|168.35159154644|168.18066497737|168.18066497737|168.18066497737|168.18066497737|166.62212897333|161.48301576207|161.48301576207|161.48301576207|158.27186802961|158.27186802961|154.48707484247|154.44092113709||151.94712757772|151.88924095|151.88924095|151.88924095|151.88924095|151.82180184088|149.67590086948|146.05322501936|142.27212072055|142.27212072055|141.79958688595|140.90351105066|140.90351105066|140.90351105066|133.29667070543|-147.97630015524|-147.97630015524|-148.63138668178|-148.63138668178|-148.63138668178|-148.87762184318|-148.87762184318|-148.87762184318|-148.87762184318|-148.87762184318|-150.19569609095|-152.41965635539|-153.15024929247|-153.15024929247|-153.15024929247|-153.15024929247|-153.15024929247|-153.15024929247|-153.15024929247|-153.15024929247|-153.15024929247|-153.15024929247|-155.26461177625|-157.63715103774|-159.50150142945||-159.50150142945|-159.50150142945|-163.20875067856|-163.20875067856|-163.20875067856|-163.20875067856|-163.27329991909|-163.27329991909|-163.27329991909|-163.86588259375||-166.37320254286|-169.52006364354|154.46213436875|154.46213436875|154.46213436875|154.46213436875|154.46213436875|154.46213436875|154.46213436875|154.46213436875|154.46213436875|154.46213436875|154.46213436875|152.3162619356|150.59980284861|150.59980284861|150.59980284861||150.59980284861|150.59980284861|150.59980284861|150.59980284861|149.99414383828|149.99414383828|149.99414383828|149.99414383828|149.99414383828|149.99414383828|149.99414383828|136.44765659902|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204||-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-152.81721767204|-156.23875558395|137.31124964562|137.31124964562|137.31124964562|137.31124964562|136.80361610879|135.04680184777|131.69449116847|129.58556829185|127.83719471528|126.24368266547|126.24368266547|126.24368266547|126.24368266547|126.24368266547|125.94491684834|125.94491684834|124.87407464893|124.4037390443|124.4037390443|124.4037390443|124.4037390443
02680|39136|/equities/aarons|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02681|8162|/equities/mbia-inc|R2000VALUE|-6.7578001363805|-6.7578001363805|-6.7578001363805|-6.7578001363805||-6.85061124781|-6.9723459506391|-6.9998290565675|-7.0959210690597|6.3511376131123|6.3511376131123|6.3511376131123|6.3511376131123|6.3511376131123|6.3511376131123|6.3511376131123|6.3511376131123|6.3511376131123|6.3511376131123|6.3511376131123|6.3511376131123|6.3511376131123|6.3511376131123|6.3511376131123||6.3511376131123|6.3511376131123|6.3511376131123|6.3511376131123|6.3511376131123|6.3511376131123|6.2768196517169|-7.4733707838663|-7.4733707838663|-7.6112452009661|6.8520883943105||6.8520883943105|6.8520883943105|6.8520883943105|6.8520883943105||6.8520883943105|6.8520883943105|6.8520883943105|6.8520883943105|6.8520883943105|6.8520883943105|6.8520883943105|6.8520883943105|6.8520883943105|6.8520883943105|6.8520883943105|6.8520883943105|6.8520883943105|6.8520883943105|6.8520883943105|6.8183211493576|6.8183211493576|6.8183211493576|6.8183211493576||6.8167983806931|6.8167983806931|6.8167983806931|6.8167983806931|6.8167983806931|6.8167983806931|6.805896647292|6.805896647292|6.805896647292|6.7490966124866|6.7490966124866|6.7490966124866|6.6956627416979|-7.5058599698941|-7.5058599698941|-7.5058599698941|-7.5058599698941|-7.5058599698941|-7.5058599698941|-7.5058599698941|-7.5058599698941|-7.5440108498379|-7.6136885503078|-7.6136885503078|-7.6136885503078|-7.6136885503078|-7.6136885503078|-7.6136885503078|-7.6136885503078|-7.6396541439984|-7.7225185985298|-7.7225185985298|-7.767687439359|-7.9196529117301|-7.9979475832731|-8.1082751063009|-8.1776315210554|-8.1776315210554|-8.1776315210554|-8.1776315210554|-8.1776315210554|-8.1776315210554|-8.1776315210554|-8.1776315210554|-8.1776315210554|-8.1776315210554|-8.1776315210554|-8.1776315210554|-8.1776315210554|-8.1776315210554|-8.1776315210554|6.9407295033611|6.9407295033611|6.9407295033611|6.9407295033611|6.9407295033611|6.9407295033611|6.9407295033611|6.9407295033611|6.9407295033611|6.9407295033611|6.9407295033611||6.9407295033611|6.9407295033611|6.8281884243397|6.5346536162063|6.4182261628756|6.2696956443399|5.9696616914107|5.6623296766627|5.6038503799874|5.6038503799874|5.6038503799874|5.6038503799874|5.6038503799874|5.6038503799874|5.6038503799874|5.6038503799874|5.6038503799874|5.6038503799874|5.2676117060404|4.7452611066948|4.7452611066948|4.5402899691408|4.4936469632898|4.4936469632898|4.4936469632898|4.4936469632898|4.4936469632898|4.4936469632898|4.4584964467987|4.4408295633511|4.3025884100813|4.1834314607932|-4.7553802946403|-4.7553802946403|-4.7553802946403|-4.7553802946403|-4.7553802946403|-4.7553802946403|-4.7553802946403|-4.7553802946403||-4.7553802946403|-4.7553802946403|-4.7553802946403|-4.7553802946403|-4.7553802946403|-4.7553802946403|-4.7553802946403|-4.7553802946403|-4.7553802946403|-4.7553802946403||-4.7553802946403|-4.8257005191726|-4.8812657845955|-4.8812657845955|-4.9369622880597|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494||-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494|-4.9498558900494||-4.9498558900494|-4.9498558900494|-5.0529297789944|-5.0529297789944|-5.0529297789944|-5.2033755650325|-5.2033755650325|-5.2033755650325|-5.2033755650325|-5.2033755650325|-5.506983901638|-5.6389820593134|-5.7124801496152|-5.8855332908237|-6.0100371370938|-6.0699076663815|-6.1403199314368|-6.2264662715343|-6.2802665809932|-6.2802665809932|-6.2802665809932|-6.2802665809932|-6.2802665809932|-6.2802665809932|-6.2802665809932|-6.2802665809932|-6.2802665809932|-6.2925183883577|-6.4755761481291|-6.5500843367053|-6.6937049319427
02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE|-2.088046247514|-2.088046247514|-2.1486069700805|-2.212563298553||-2.3777537195878|-2.3976868396052|-2.3976868396052|-2.3976868396052|-2.3976868396052|-2.3976868396052|-2.4268742937786|-2.4735885651197|-2.4735885651197|-2.4735885651197|-2.4735885651197|-2.4874551187433|-2.4874551187433|-2.4877279346162|-2.5185865897795|2.194210112036|2.194210112036|2.194210112036|2.194210112036||2.194210112036|2.0819001859434|-2.4339811146986|-2.4339811146986|-2.4666458302881|-2.5440508716797|-2.5506121045456|-2.5774520098557|-2.5774520098557|-2.5927245947376|-2.6366685197991||-2.6366685197991|-2.6462982944031|-2.6806091921616|-2.7075422566968||-2.7075422566968|-2.7193075769828|-2.7193075769828|-2.7193075769828|-2.7565526365849|-2.7565526365849|-2.8036696380612|-2.842410717434|-2.8460423580018|-2.8460423580018|-2.8460423580018|-2.8460423580018|-2.8460423580018|-2.8460423580018|-2.8460423580018|-2.8460423580018|-2.8460423580018|-2.8460423580018|-2.8460423580018||-2.8460423580018|-2.8460423580018|-2.8460423580018|-2.8803249058025|-2.8858767625315|-2.8858767625315|-2.8858767625315|-2.8858767625315|-2.8858767625315|-2.8858767625315|-2.8858767625315|-2.8858767625315|-2.8858767625315|-2.8858767625315|-2.8858767625315|-2.8858767625315|-2.8878685629614|-2.8895983735993|-2.9013176650371|-2.9013176650371|-2.9013176650371|-2.9013176650371|-2.9013176650371|-2.9013176650371|-2.9013176650371|-2.9013176650371|-2.9013176650371|-2.9013176650371|-2.9013176650371|-2.9522197081608|-2.9523728439405|-2.9523728439405|-2.9523728439405|-2.9666641894528|-3.0084658401486|-3.028939739121|-3.0569608777242|2.8085510150255|2.8085510150255|2.8085510150255|2.8085510150255|2.8085510150255|2.8085510150255|2.8085510150255|2.8085510150255|2.8085510150255|2.8085510150255|2.8085510150255|2.8085510150255|2.805334477034|2.794520929861|2.794520929861|2.794520929861|2.794520929861|2.794520929861|2.7689121469391|2.7349247442042|2.7349247442042|2.7349247442042|2.6904718331005|2.6221909712316|2.6214592808266||2.6214592808266|2.5610658850692|2.5209066168491|2.5193798310911|2.5193798310911|2.5193798310911|2.5193798310911|2.5193798310911|2.5193798310911|2.5193798310911|2.5193798310911|2.5193798310911|2.5128265146745|2.5128265146745|2.5128265146745|2.5128265146745|2.4514739120815|2.3535983470599|2.3535983470599|2.3535983470599|2.3535983470599|2.3535983470599|2.3535983470599|2.3535983470599|2.3535983470599|2.3535983470599|2.3317760127032|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379||2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379||2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.2781871054379|2.266095203849|2.266095203849|2.2607774566382|2.2607774566382|2.2437869382456|2.2437869382456|2.2239299562855|2.1896444324303|2.1415494154613|2.0803326181483||2.0628195565096|2.0628195565096|2.0628195565096|2.0628195565096|2.0611883579749|2.0418759517159|1.9506953615046|1.9319387784828|1.9319387784828|1.8132653624073|1.7367164522354|1.7367164522354|1.6696848637467|-2.1258790042988|-2.1258790042988|-2.1258790042988|-2.1258790042988|-2.1258790042988|-2.1258790042988|-2.1258790042988|-2.1258790042988|-2.1258790042988|-2.1258790042988|-2.1258790042988|-2.1258790042988||-2.2007877988938|-2.2851308764488|-2.3000954060058|-2.3331177953708|-2.3331177953708|-2.4629849604898|-2.4629849604898|-2.4699833384414|-2.4706036637513|-2.5790707612797|-2.7300286055455|-2.8025874297761|-2.8322915281348|-2.8951462071795|-2.9491733888408|-3.0049055863335|-3.0049055863335|-3.0510061900831|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375|2.7366792983375
02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE|||||||||||||||||||21.861750127732|21.835214690513|21.835214690513|21.835214690513|21.835214690513|21.835214690513||21.835214690513|21.835214690513|21.835214690513|21.800793943743|21.790882227532|21.782091482604|21.772122958221|21.772122958221|21.772122958221|21.772122958221|21.772122958221||21.772122958221|21.772122958221|21.772122958221|21.772122958221|21.772122958221|21.772122958221|21.772122958221|21.772122958221|21.772122958221|21.772122958221|21.772122958221|21.772122958221|21.772122958221|21.772122958221|21.772122958221|21.772122958221|21.772122958221|21.772122958221|21.772122958221|21.772122958221|21.772122958221|21.772122958221|21.772122958221|21.772122958221||21.772122958221|21.772122958221|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|-22.401744843084|21.188772932833|21.188772932833|21.188772932833|21.188772932833|21.188772932833|21.140546347557|21.140546347557|20.97560758266|20.968604803157|20.968604803157|20.968604803157|20.968604803157|20.968604803157|20.968604803157|20.968604803157|20.96712990816|20.96712990816|20.96712990816|20.96712990816|20.96712990816|20.96712990816|20.926810123272|20.926810123272|20.926810123272|20.926810123272|20.687566918076|20.672402588184|20.672402588184||20.672402588184|20.428605028279|20.428605028279|20.428605028279|20.428605028279|20.428605028279|20.428605028279|20.428605028279|20.428605028279|-15.454725488326|-15.454725488326|-15.454725488326|-15.454725488326|-15.454725488326|-15.454725488326|-15.469389873142|-15.469389873142|-15.469389873142|-15.502860586823|-15.502860586823|-15.502860586823|-15.725694701606|-16.116505461197|-16.211394872114|-16.224882644465|-16.405425594968|-16.46947079805|-16.46947079805|-16.46947079805|-16.46947079805|-16.46947079805|-16.726356306644|15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.711591665987||15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.711591665987||15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.711591665987|15.539268432992|15.412313259349|15.412313259349|15.412313259349|15.412313259349|15.412313259349|15.412313259349|15.412313259349|15.412313259349|15.412313259349|15.412313259349||15.412313259349|15.412313259349|15.412313259349|15.412313259349|15.412313259349|15.412313259349|15.154159639395|14.970455379527|14.966616439865|14.957352108476|14.339558330639|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971||-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.652856551971|-15.967062856716|-16.479675136189|-17.151450194893|-17.450499894418|-17.536111489709|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912|-17.594502890912
02684|100226|/equities/cara-therapeutic|R2000VALUE|-4.4772655012295|-4.5098773270049|-4.5098773270049|-4.5098773270049||-4.5506039533581|-4.5506039533581|-4.5506039533581|-4.5506039533581|-4.5506039533581|-4.5506039533581|-4.6826154560475|-4.6879166593557|3.8867452535135|3.8867452535135|3.8867452535135|3.8867452535135|3.8867452535135|3.8867452535135|3.8867452535135|3.8867452535135|3.8867452535135|-4.7582319957438|-4.7582319957438||-4.7582319957438|-4.7582319957438|-4.7582319957438|-4.7582319957438|-4.7582319957438|-4.7582319957438|-4.7582319957438|-4.7582319957438|-4.7582319957438|-4.7582319957438|-4.7582319957438||-4.7582319957438|-4.7582319957438|-4.7582319957438|-4.7582319957438||-4.7582319957438|-4.7708130658139|-4.8539591564591|-4.8640155807529|-4.9145394183303|-5.0625440916645|-5.1471833489183|-5.1471833489183|-5.1471833489183|-5.1471833489183|-5.1471833489183|-5.1471833489183|-5.1471833489183|-5.1471833489183|-5.1471833489183|-5.1471833489183|-5.1471833489183|-5.3513148119984|-5.4694628807421||-5.4694628807421|-5.6114751997386|-5.7202391693763|-5.7391545187293|-5.8853716994721|-6.0239799712982|-6.2027054202652|-6.2353170328776|-6.6559076103281|-6.7345531022892|-6.981381208405|-7.1057012684976|-7.3787460203341|-7.5168508021226|-7.8667678930352|-8.3322307641848|-8.8974286511589|-9.4505650152817|-9.9628498940616|-10.507611132214|-10.975956996889|-11.610768539609|-12.206809634303|-13.153121783043|-14.069024193844|-15.295632614649|-16.462902958699|-17.807114185567|-19.061793660318|-20.693103974831|-21.884004321111|-23.310021707761|-24.537401885178|34.077887196909|33.329874934499|32.312150096131|32.312150096131|32.312150096131|31.965085098452|31.965085098452|31.965085098452|31.965085098452|31.965085098452|31.965085098452|31.965085098452|31.965085098452|31.965085098452|31.965085098452|31.965085098452|31.965085098452|29.545649710968|28.51907495586|28.51907495586|28.51907495586|28.053693284899|26.604658645955|25.741205226365|25.741205226365|25.741205226365|24.665149640319|24.665149640319|24.665149640319||24.665149640319|24.665149640319|24.39238797214|23.497375711096|23.237639992649|22.573766488957|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|22.276187319328|20.301415019206|-27.104313140639|-27.104313140639|-27.252014537132|-27.695065917214||-28.058940081287|-28.292717143881|-29.475385742041|-30.644317287707|-31.923624191575|-32.345388677174|-32.345388677174|-32.345388677174|-32.345388677174|-32.467399664934||-32.467399664934|-32.692914916918|-32.692914916918|-33.301854846375|-33.301854846375|-33.301854846375|-33.301854846375|-33.301854846375|-33.301854846375|-33.301854846375|-34.851428294068|24.993932909541|24.993932909541|24.993932909541|24.993932909541|24.993932909541|24.993932909541||24.993932909541|24.993932909541|22.31742561611|20.222534082356|20.222534082356|20.222534082356|20.222534082356|19.574760222901|19.100810872702|18.631132898317|18.631132898317|18.631132898317|18.631132898317|18.631132898317|18.631132898317|18.01768039066|17.710756655075|15.263061809913|14.985586525612|14.985586525612|14.985586525612|14.985586525612|14.985586525612|14.985586525612|14.985586525612||14.985586525612|14.985586525612|13.907711260618|13.907711260618|13.907711260618|13.907711260618|13.907711260618|13.907711260618|13.907711260618|13.907711260618|13.907711260618|13.907711260618|13.907711260618|13.907711260618|13.907711260618|13.907711260618|13.877970251406|13.877970251406|13.776266293355|13.614162609122|13.380252581494|13.380252581494|13.202997240377|13.096830351432|12.866350404333|12.866350404333|12.866350404333|12.866350404333|12.866350404333|12.866350404333|12.866350404333
02685|16088|/equities/flushing-financial|R2000VALUE|15.427737186926|15.427737186926|15.427737186926|15.384832264088||15.384832264088|15.384832264088|15.384832264088|15.384832264088|15.384832264088|15.384832264088|15.368928221888|15.368928221888|14.864242690264|14.864242690264|14.864242690264|14.864242690264|14.864242690264|14.864242690264|14.864242690264|14.864242690264|14.864242690264|-16.24128259625|-16.24128259625||-16.24128259625|-16.24128259625|-16.24128259625|-16.24128259625|-16.24128259625|-16.24128259625|-16.24128259625|-16.24128259625|-16.49781374364|-16.817301166265|-16.817301166265||-17.014222979776|-17.356914599992|16.186297770738|16.186297770738||16.186297770738|16.186297770738|16.186297770738|16.186297770738|16.182528626771|16.182528626771|16.152254462078|15.926949262437|15.775776280095|15.74919540477|15.479296290534|15.479296290534|15.479296290534|15.479296290534|15.479296290534|15.383384055183|15.094315231162|14.902850562022|14.802612125527||14.759568651132|14.542853946611|14.024560313672|13.743511152764|13.669345750301|13.651823244591|13.567371058277|13.567371058277|13.567371058277|13.567371058277|13.567371058277|13.491129050763|13.491129050763|13.491129050763|13.301810196276|12.977011180846|12.718068097397|12.481741929898|-14.033268122626|-14.033268122626|-14.033268122626|-14.033268122626|-14.033268122626|-14.033268122626|-14.033268122626|-14.033268122626|-14.033268122626|-14.033268122626|-14.033268122626|-14.351409440518|13.221301426596|13.221301426596|13.221301426596|13.221301426596|13.221301426596|13.221301426596|13.221301426596|13.221301426596|13.221301426596|13.221301426596|13.221301426596|13.221301426596|13.221301426596|13.221301426596|13.221301426596|13.221301426596|13.221301426596|13.221301426596|13.221301426596|13.221301426596|13.197155088645|13.197155088645|13.197155088645|13.173505353113|13.110006225528|12.900562273597|12.883050956059|12.883050956059|12.883050956059|12.883050956059|12.883050956059|12.883050956059||12.883050956059|12.785612306913|12.682624562935|12.503471463208|12.378857446252|12.066230430137|11.907506694925|11.907506694925|11.861118094273|11.860844502044|11.860844502044|11.860844502044|11.860844502044|11.682033877315|11.682033877315|11.682033877315|11.682033877315|11.682033877315|11.682033877315|11.682033877315|11.682033877315|11.682033877315|11.682033877315|11.682033877315|11.682033877315|11.682033877315|11.682033877315|11.682033877315|11.682033877315|11.681828102742|11.681828102742|11.681828102742|11.681828102742|11.681828102742|11.681828102742|11.681828102742|11.681828102742|11.681828102742|11.681828102742|11.634694958511||11.634694958511|11.226882882453|-12.293096779035|-12.293096779035|-12.293096779035|-12.293096779035|-12.293096779035|-12.293096779035|-12.293096779035|-12.293096779035||-12.293096779035|-12.312329979126|-12.563700008596|-12.745499664109|-12.753000876147|-12.753000876147|-12.753000876147|-12.753000876147|-12.753000876147|-12.753000876147|-12.797511432667|-12.797511432667|-12.797511432667|-12.9380112907|-12.9380112907|-12.9380112907|-12.9380112907||-12.9380112907|-13.141957152851|12.185595615667|12.185595615667|12.185595615667|12.185595615667|12.185595615667|12.185595615667|12.185595615667|12.047050855736|11.672722920422|11.560970580848|11.465455473576|11.465455473576|11.465455473576|11.219672614903|-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832||-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832|-12.686692282832|-13.334657877988|-13.711287147808|-13.726985594749|-13.758317520353|-13.957574687769|-14.198972316108|-14.213858122651|-14.23140818568|-14.23140818568|-14.23140818568|-14.298343105877|-14.298343105877|-14.298343105877|-14.298343105877|-14.298343105877|-14.411025768887|-14.411025768887|-14.411025768887|-14.760306683261|-14.799507184248|13.581304942423
02686|21041|/equities/rite-aid-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02687|7996|/equities/manitowoc-co.|R2000VALUE|13.527757080528|13.527757080528|13.527757080528|13.527757080528||13.527757080528|13.527757080528|13.527757080528|13.527757080528|13.527757080528|13.427785405553|12.960317197814|12.762019068416|12.689959866764|12.689959866764|12.689959866764|12.689959866764|12.689959866764|12.689959866764|12.689959866764|12.689959866764|12.689959866764|12.689959866764|12.689959866764||12.689959866764|12.689959866764|12.689959866764|12.689959866764|12.303021597599|11.991135199572|11.818437101921|11.818437101921|11.818437101921|11.818437101921|11.818437101921||11.818437101921|11.818437101921|11.818437101921|11.818437101921||11.818437101921|11.818437101921|11.818437101921|11.793415913416|11.793415913416|11.793415913416|11.793415913416|11.702684333405|11.617982787645|11.492202514583|11.146018851024|11.146018851024|11.146018851024|10.906687326146|10.689702902583|10.318519338798|10.110210613886|10.062976124452|10.062976124452||9.9833068346168|9.9548493377778|9.9548493377778|9.9548493377778|9.9548493377778|9.9548493377778|9.9548493377778|9.9548493377778|9.9548493377778|9.9548493377778|9.938076972124|9.7856410335137|9.6229343227362|9.5649268154541|9.5404743623114|-11.23972239914|-11.23972239914|-11.340247423809|-11.425275519337|-11.997478223339|10.334284683763|10.334284683763|10.334284683763|10.334284683763|10.23506862808|10.23506862808|10.23506862808|10.027576416607|9.9178626999537|9.8140134795153|9.7437868966695|9.7437868966695|9.7437868966695|9.7437868966695|9.7437868966695|9.6930470349652|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116||-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.806668551116|-10.989631687434|-11.202824911506|-11.202824911506|-11.202824911506|-11.513644095958|-11.919660061268|-12.171045655123|-12.171045655123|-12.171045655123|-13.543901579193|-13.543901579193|-13.543901579193|-13.543901579193|-13.543901579193|12.09671632754|12.09671632754|12.09671632754|12.09671632754|12.09671632754|12.09671632754|12.09671632754|12.09671632754|12.09671632754|12.09671632754|12.09671632754|12.09671632754|12.09671632754|12.09671632754|12.09671632754|12.09671632754|11.935240130813|11.79526647505|11.69037247804||11.69037247804|11.348080647291|11.228892993946|11.228892993946|11.228892993946|10.933214028697|10.698571558375|10.6473016955|10.480542447364|10.480542447364||10.480542447364|10.480542447364|10.480542447364|10.419019252724|10.419019252724|10.419019252724|10.311811918309|10.311811918309|10.311811918309|10.311811918309|10.311811918309|10.311811918309|10.311811918309|10.311811918309|10.311811918309|10.311811918309|10.311811918309||10.311811918309|10.311811918309|10.311811918309|10.311811918309|10.311811918309|10.311811918309|9.9864577124409|9.8610636205466|9.76673751087|9.3585972279422|8.4089970555695|7.7841632064616|-8.7653226566609|-8.7653226566609|-8.7653226566609|-8.7653226566609|-8.7653226566609|-8.7653226566609|-8.7653226566609|-8.7653226566609|-8.7653226566609|-8.7653226566609|-8.7653226566609|-8.7653226566609|-8.7764696492416||-8.8692525951046|-8.8692525951046|-9.0168065159811|-9.0168065159811|-9.0168065159811|-9.0168065159811|-9.0168065159811|-9.0168065159811|-9.0168065159811|-9.0168065159811|-9.569507078914|-9.7191445677714|-9.7191445677714|-9.7917328244267|-10.257924915002|-10.439361016669|-10.59307580766|-10.59307580766|-10.59307580766|-10.59307580766|-10.797151836992|-10.797151836992|-10.797151836992|-10.797151836992|-10.800724490087|-10.848026946299|-10.894368960383|-10.894368960383|-10.894368960383|-10.894368960383|-10.894368960383
02688|985778|/equities/harborone-bancorp-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-13.522701151741|-13.671056782286|-13.737285175899|-14.108094629291|-14.254455764832|-14.254455764832|-14.254455764832|-14.254455764832|-14.254455764832|-14.254455764832|-14.254455764832|-14.254455764832|13.145149678854|13.145149678854|13.145149678854|13.145149678854|13.145149678854|13.145149678854|13.145149678854|13.00377741883|12.903641924039|12.844324730917|12.803325782647|12.803325782647|12.803325782647|12.790361813296|12.658239901296|12.658239901296|12.658239901296|12.61054495996|12.586716378461|12.503017651517|12.435297740255|12.235614580326|12.235614580326|12.218460924551|12.168547886389|12.168547886389|12.168547886389|12.168547886389|12.168547886389|12.117552670922|12.061806487075|12.061806487075||12.061806487075|12.033795779537|11.938106476809|11.845316524301|11.845316524301|11.631740326124|11.500136806481|11.500136806481|11.500136806481|11.500136806481|11.500136806481|11.500136806481|11.500136806481|11.488836635269|11.488836635269|11.488836635269|11.488836635269|11.488836635269|11.488836635269|11.488836635269|11.488836635269|11.488836635269|11.488836635269|11.488836635269|11.488836635269|11.488836635269|11.488836635269|11.488836635269|11.453706755812|11.418007813752|11.361346417709|11.361346417709|11.361346417709|11.361346417709|11.361346417709|11.361346417709|11.361346417709|11.354378024791|11.354378024791|11.292364164695||11.248182769732|11.145480681477|10.917200566462|-11.702618348058|-11.702618348058|-11.702618348058|-11.702618348058|-11.702618348058|-11.702618348058|-11.702618348058||-11.702618348058|-11.731797893241|10.994709518471|10.994709518471|10.994709518471|10.994709518471|10.956816273248|10.956816273248|10.956816273248|10.956816273248|10.956816273248|10.956816273248|10.956816273248|10.956816273248|10.956816273248|10.956816273248|10.956816273248||10.956816273248|10.956816273248|10.956816273248|10.956816273248|10.939081198907|10.939081198907|10.939081198907|10.939081198907|10.939081198907|10.939081198907|10.552590642744|10.523804472606|10.523804472606|10.523804472606|10.523804472606|10.41533840886|10.22426508523|10.196235992304|10.196235992304|10.196235992304|10.196235992304|-10.483932180908|-10.483932180908|-10.483932180908|-10.483932180908||-10.566009383386|-10.566009383386|-10.566009383386|-10.566009383386|-10.566009383386|-10.5942080892|-10.5942080892|-10.5942080892|-10.5942080892|-10.5942080892|-11.086620374617|-11.297864285144|-11.297864285144|-11.368737846649|-11.520718464574|-11.520718464574|-11.520718464574|-11.520718464574|-11.520718464574|-11.520718464574|-11.520718464574|-11.520718464574|-11.520718464574|-11.520718464574|-11.520718464574|-11.520718464574|-11.520718464574|-11.520718464574|-11.679687483798|10.661714409036|10.661714409036
02689|102896|/equities/first-midil|R2000VALUE|40.907587585545|40.907587585545|40.907587585545|40.907587585545||40.907587585545|40.907587585545|40.907587585545|40.907587585545|40.907587585545|40.907587585545|40.310417010578|40.310417010578|40.310409073751|40.310409073751|40.310409073751|40.310409073751|40.310409073751|40.310409073751|40.310409073751|40.310409073751|40.310409073751|38.889344856386|-41.802436597372||-41.802436597372|-41.802436597372|-41.802436597372|-41.802436597372|-41.802436597372|-41.802436597372|-41.802436597372|-41.802436597372|-41.802436597372|-41.802436597372|-41.802436597372||-41.802436597372|-41.894929205074|-42.304365885141|39.973811995365||39.973811995365|39.973811995365|39.973811995365|39.973811995365|39.973811995365|39.973811995365|39.973811995365|39.447848094148|39.374829359234|38.924812179341|38.257569901958|37.681103830884|37.612593406935|37.612593406935|37.612593406935|36.846214659236|36.151348519349|35.617608838638|-38.493107927115||-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.493107927115|-38.842342098854|-39.274092259564|-39.816168642218|-39.909557818978|-39.909557818978|-39.909557818978|-39.909557818978|-40.48839664416|-40.686607191907|37.958189155777|37.958189155777|37.958189155777|37.958189155777|37.958189155777|37.958189155777|37.958189155777|37.958189155777|37.958189155777|37.958189155777|37.958189155777|37.958189155777|37.958189155777|37.958189155777|37.958189155777|37.958189155777|37.958189155777|37.958189155777|37.908309979561|37.908309979561||37.908309979561|37.908309979561|37.724789349373|37.249212176862|37.009401223464|36.199056516536|36.002747456923|36.002747456923|36.002747456923|36.002747456923|36.002747456923|36.002747456923|36.002747456923|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.954289743453|35.949647773249|35.949647773249||35.949647773249|35.949647773249|35.09339158739|35.09339158739|35.017657361708|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075||34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075||34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|34.314816732075|32.965349271194|32.82149958864|32.312224231993|32.00397792426|32.00397792426|31.152198320928|-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726||-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726|-34.828038989726|-36.743376214442|-37.540695675145|-37.578550029607|-37.97975548198|-38.168429779994|-38.168429779994|-38.168429779994|-38.168429779994|-38.168429779994|-38.168429779994|-38.301016417696|-38.301016417696|-38.301016417696|-38.317785177015|-38.317785177015|-38.317785177015|-38.317785177015|-38.724016729751|-39.274483327246|35.797899536633|35.797899536633
02690|15684|/equities/career-education|R2000VALUE|30.37989688585|30.37989688585|30.37989688585|30.37989688585||30.37989688585|30.37989688585|30.37989688585|30.37989688585|30.37989688585|30.37989688585|30.37989688585|30.37989688585|30.37989688585|30.37989688585|30.37989688585|30.37989688585|30.37989688585|30.37989688585|30.37989688585|30.37989688585|30.37989688585|29.752107786578|29.73665031964||29.73665031964|29.73665031964|29.73665031964|29.73665031964|29.73665031964|29.596187215981|29.307985842159|28.974429302669|28.526031791343|27.917272678566|-30.906927030489||-30.906927030489|-30.906927030489|-30.906927030489|-30.906927030489||-30.906927030489|-30.906927030489|-30.906927030489|-30.906927030489|-30.906927030489|-30.906927030489|-30.906927030489|-30.906927030489|-30.906927030489|-30.906927030489|-30.906927030489|-30.906927030489|-31.139296656632|-31.220051480425|-31.33848365277|-31.33848365277|-31.33848365277|-31.33848365277|-31.430754168497||-31.651260675839|-31.81306808729|-31.906742501469|-32.391934633489|-33.146594312716|-33.160660614491|-34.07017926587|-34.244087636618|-34.576350966781|-34.576350966781|-34.576350966781|-34.576350966781|-34.576350966781|-34.576350966781|-34.576350966781|-34.766755011456|-34.766755011456|-35.074728121114|-37.077474821223|-37.137628722976|-37.137628722976|-37.137628722976|-37.137628722976|-37.137628722976|-37.137628722976|-37.137628722976|-37.137628722976|-37.137628722976|-37.137628722976|-37.137628722976|-37.137628722976|-37.137628722976|-37.137628722976|-37.229728037329|-37.617624808501|-37.617624808501|-37.944861042445|35.074918891369|35.074918891369|35.074918891369|35.074918891369|35.021374704144|35.021374704144|34.443195768751|33.777161117569|33.390178782162|33.34449970106|32.971446664622|32.971446664622|32.971446664622|32.801608252846|32.387515021399|32.387515021399|32.387515021399|31.678626326538|31.208861644152|31.208861644152|30.888946707688|30.888946707688|30.888946707688|30.734890178003|30.589066688648||30.589066688648|30.589066688648|30.589066688648|30.589066688648|30.589066688648|30.552850714912|30.060669359885|29.645742453163|29.341381749649|28.902812861887|28.766804447252|28.766804447252|28.737560314689|27.95698872853|27.95698872853|27.681068881929|27.681068881929|27.681068881929|-30.5806032723|-30.5806032723|-30.5806032723|-30.5806032723|-30.5806032723|-30.5806032723|-30.5806032723|-30.759558843883|-30.985621954901|-31.043191090671|-31.449656318125|-31.779614761472|-31.779614761472|-31.779614761472|-31.779614761472|-31.779614761472|-32.046238081323|-32.255959025872|-32.756066207369|-32.975074004553|-33.723416009901|30.923352320673||30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673||30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.923352320673|30.633727055657|30.532474497809|29.794139310004|29.01432145556||28.568413331636|28.568413331636|28.568413331636|28.568413331636|28.467619766271|28.445955344346|28.09987569874|28.09987569874|27.954061784408|27.7931257774|27.453527297087|27.298322076056|27.298322076056|27.144457678501|26.824953349105|24.813003627979|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079||-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-26.663655303079|-27.455439146445|-27.455439146445|-27.455439146445|-27.455439146445|-27.868821523903
02691|16900|/equities/preferred-bank|R2000VALUE|-93.412088692914|-93.412088692914|-93.412088692914|-93.412088692914||-93.412088692914|-93.412088692914|-93.412088692914|-93.412088692914|-93.412088692914|-93.412088692914|-93.412088692914|-93.412088692914|-93.412088692914|-93.412088692914|-93.412088692914|-93.412088692914|-94.157830871851|-94.157830871851|-94.157830871851|-100.57743788484|-100.57743788484|-100.57743788484|-100.57743788484||-100.57743788484|-100.57743788484|-100.57743788484|-100.57743788484|-100.57743788484|-100.57743788484|-100.57743788484|-100.57743788484|-100.72382344938|-101.51651163132|-101.51651163132||-102.0677902437|94.991141002122|94.991141002122|94.991141002122|94.991141002122|94.991141002122|94.991141002122|94.991141002122|94.991141002122|94.991141002122|94.223738503477|94.223738503477|94.223738503477|92.566101948443|91.754552752909|89.613275630897|89.613275630897|89.371417265938|89.044367950618|89.044367950618|89.044367950618|89.044367950618|88.974162076064|88.974162076064||88.831847904069|88.007329461688|87.602328857742|87.602328857742|87.602328857742|87.602328857742|87.602328857742|87.602328857742|87.602328857742|87.602328857742|87.602328857742|86.966685710237|86.966685710237|86.966685710237|86.966685710237|86.966685710237|86.966685710237|86.966685710237|86.966685710237|86.966685710237|86.966685710237|86.966685710237|86.966685710237|86.540483935989|85.612756605851|85.554110072175|-91.716322346752|-91.716322346752|-91.716322346752|-93.255290081971|-93.255290081971|-93.255290081971|-93.255290081971|-94.006130375088|-94.006130375088|-94.762642338004|-94.762642338004|-94.762642338004|-94.762642338004|-94.762642338004|-95.211265619293|-95.461405073819|-96.651804264767|-96.651804264767|-96.651804264767|-96.651804264767|-96.651804264767|-96.651804264767|-96.651804264767|-96.651804264767|-96.651804264767|-96.651804264767|-96.651804264767|-96.651804264767|-96.651804264767|-96.651804264767|-96.651804264767|-96.651804264767|-96.651804264767|-96.651804264767|-96.651804264767|-96.651804264767||-96.651804264767|-96.651804264767|-96.651804264767|-96.651804264767|-96.651804264767|-96.651804264767|-96.651804264767|-96.85866876044|-96.911591712494|-96.911591712494|-96.911591712494|-96.911591712494|-96.911591712494|-96.911591712494|-96.911591712494|-96.911591712494|-97.176766704474|-97.32324784402|-97.32324784402|-97.32324784402|-97.439135623615|90.500120010256|90.500120010256|90.500120010256|90.500120010256|90.500120010256|90.500120010256|90.500120010256|90.500120010256|88.831523301734|86.889129306973|86.889129306973|86.889129306973|86.889129306973|86.889129306973|86.889129306973|86.889129306973|85.886250021393|85.388691963893|85.388691963893||85.350325547039|83.265084754956|81.71065045676|80.748952622294|80.748952622294|80.079666715065|-86.495828816733|-86.495828816733|-86.495828816733|-86.495828816733||-86.495828816733|-87.631479684337|80.327916282564|80.327916282564|80.327916282564|80.327916282564|80.296017905241|79.504466238029|78.878938431053|78.878938431053|78.878938431053|78.878938431053|78.878938431053|78.878938431053|78.878938431053|78.878938431053|78.878938431053||78.878938431053|78.878938431053|78.878938431053|78.878938431053|78.878938431053|78.878938431053|78.878938431053|78.878938431053|78.878938431053|77.56715577897|76.711401653604|76.711401653604|76.711401653604|76.711401653604|76.711401653604|76.711401653604|76.711401653604|76.711401653604|76.711401653604|76.711401653604|76.711401653604|76.711401653604|76.711401653604|74.110999531565|-82.684308157888||-82.684308157888|-82.684308157888|-82.684308157888|-82.684308157888|-82.684308157888|-82.684308157888|-82.684308157888|-82.684308157888|-82.684308157888|-82.684308157888|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-87.678926945475|-88.357143085033|-89.367658050888|-89.804062534298
02692|15627|/equities/camden-national|R2000VALUE|46.483961202781|46.483961202781|46.483961202781|46.483961202781||45.810091010355|45.810091010355|45.810091010355|45.810091010355|45.810091010355|45.740379112322|45.520682850687|45.520682850687|44.482704099912|43.602448287825|43.481142337455|43.481142337455|43.481142337455|43.481142337455|43.481142337455|43.481142337455|43.481142337455|42.985184413556|42.985184413556||42.985184413556|42.985184413556|42.985184413556|42.985184413556|42.985184413556|42.985184413556|42.985184413556|42.985184413556|42.985184413556|42.985184413556|42.985184413556||42.985184413556|42.985184413556|42.985184413556|42.985184413556||42.985184413556|42.985184413556|42.985184413556|42.985184413556|42.985184413556|42.405205972066|41.61411651756|41.598757357087|41.598757357087|41.226117658048|40.28179968665|39.839775920686|39.525796298705|39.525796298705|39.525796298705|38.735886446329|37.968207323653|37.548564023555|37.395850628468||37.395850628468|37.310666686796|36.496851213003|36.496462616974|36.496462616974|36.496462616974|36.496462616974|36.496462616974|36.496462616974|36.496462616974|-39.318697804428|-39.318697804428|-39.318697804428|-39.318697804428|-39.318697804428|-39.318697804428|-39.318697804428|-39.318697804428|-39.318697804428|-39.318697804428|-39.318697804428|-39.318697804428|-39.318697804428|-39.318697804428|-39.318697804428|-39.318697804428|-39.318697804428|-39.318697804428|-39.318697804428|-39.766332275577|-39.867800099298|-39.867800099298|-39.867800099298|-40.432279964999|-40.59737949195|-40.59737949195|-40.59737949195|-40.59737949195|-40.59737949195|-40.59737949195|38.159688656932|38.159688656932|38.159688656932|38.159688656932|38.159688656932|38.159688656932|38.159688656932|38.159688656932|38.159688656932|38.159688656932|38.159688656932|38.159688656932|38.159688656932|38.159688656932|38.159688656932|38.159688656932|38.159688656932|38.159688656932|38.159688656932|38.159688656932|38.159688656932|38.159688656932||38.159688656932|38.159688656932|37.82020960186|37.706861664901|37.706861664901|36.706513062726|-40.716425550317|-40.716425550317|-40.716425550317|-40.716425550317|-40.716425550317|-40.716425550317|-40.716425550317|-40.716425550317|-40.716425550317|-40.716425550317|-40.818961432407|-40.818961432407|-40.818961432407|-40.988290471976|-41.446156257992|-41.826612972189|-41.826612972189|-42.716238153168|40.856749818281|40.856749818281|40.856749818281|40.856749818281|40.856749818281|40.856749818281|40.856749818281|40.856749818281|40.856749818281|40.856749818281|40.856749818281|40.856749818281|40.856749818281|40.583240623773|40.583240623773|40.363044654331||40.102272999508|39.261414647349|38.420460515826|37.965513023634|37.789790666654|-40.667090292475|-40.667090292475|-40.667090292475|-40.667090292475|-40.667090292475||-40.667090292475|-40.667090292475|38.415287503581|38.415287503581|38.415287503581|38.415287503581|38.415287503581|38.415287503581|38.415287503581|38.415287503581|38.415287503581|38.415287503581|38.415287503581|38.415287503581|38.415287503581|38.415287503581|38.415287503581||38.415287503581|38.415287503581|38.415287503581|38.415287503581|38.281371421996|38.281371421996|38.257634820081|37.830229499135|37.830229499135|37.780254922745|36.306116089156|35.950127479026|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771||-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-39.689622097771|-41.773903508496|-43.026558182319|-43.16117591072|-43.55630471098|-43.725536694797|-43.725536694797|-43.725536694797|-43.725536694797|-43.725536694797|-43.725536694797|-43.725536694797|-43.725536694797|-43.725536694797|-43.725536694797|-43.725536694797|-43.725536694797|-43.725536694797|-43.725536694797|-44.166242138845|-44.655269322906|-45.008632114765
02693|20695|/equities/koppers-holdings-inc|R2000VALUE|31.79488477568|31.79488477568|31.79488477568|31.409797619647||31.409797619647|31.156997202575|30.630550701022|30.292003983259|29.398336589336|29.277873449855|28.496248595508|28.388886734945|27.420152449059|27.141557878308|26.99370277596|26.938669503535|26.866692937166|26.866692937166|26.866692937166|26.866692937166|26.866692937166|26.551146370431|26.551146370431||26.551146370431|26.551146370431|26.551146370431|-29.188882965489|-29.188882965489|-29.188882965489|-29.188882965489|-29.188882965489|-29.188882965489|-29.188882965489|-29.188882965489||-29.380914922827|-29.380914922827|-29.380914922827|-29.449906080159||-29.641285067568|-29.749760448678|-30.358966088275|-30.358966088275|-30.385031748206|-30.385031748206|-30.385031748206|-30.385031748206|-30.385031748206|-30.385031748206|-30.385031748206|-30.385031748206|-30.385031748206|-30.385031748206|-30.385031748206|-30.385031748206|-30.385031748206|-30.385031748206|-30.385031748206||-30.385031748206|-30.385031748206|-30.385031748206|-30.385031748206|-30.385031748206|-30.385031748206|-30.385031748206|-30.385031748206|-30.385031748206|-30.385031748206|-30.385031748206|-30.385031748206|-30.385031748206|-30.385031748206|27.307401963938|27.307401963938|27.307401963938|27.307401963938|27.307401963938|27.307401963938|27.307401963938|27.307401963938|27.307401963938|27.269892185782|26.587658213084|-28.589428868543|-28.589428868543|-28.589428868543|-28.589428868543|-28.589428868543|-28.669129486853|-28.669129486853|-28.669129486853|-28.669129486853|-28.749588564562|-28.749819626993|-29.108357553356|-29.108357553356|-29.589009316623|-29.949732815623|-30.069013528691|-30.235814656004|-30.614039515107|-30.815398956504|-30.915443289242|-31.178581996751|-31.178581996751|-31.178581996751|-31.178581996751|-31.178581996751|-31.178581996751|-31.178581996751|-31.178581996751|-31.178581996751|-31.178581996751|-31.178581996751|-31.217102477342|-31.217102477342|-31.217102477342|-31.217102477342|-31.217102477342|-31.437336124082||-31.847318610769|-32.30035385514|-32.377096803791|-32.377096803791|-32.377096803791|-32.377096803791|-32.377096803791|-32.377096803791|-32.377096803791|-32.377096803791|-32.377096803791|-32.377096803791|-32.377096803791|-32.377096803791|-32.377096803791|-32.381218230069|-34.755101912836|-34.755101912836|-34.755101912836|-34.755101912836|-34.755101912836|31.976506087146|31.976506087146|31.976506087146|31.976506087146|31.976506087146|31.976506087146|31.976506087146|31.976506087146|31.976506087146|31.976506087146|31.976506087146|31.976506087146|31.976506087146|31.976506087146|31.976506087146|31.976506087146|30.972227570041|30.944454355964|30.944454355964||30.944454355964|30.858272217995|30.858272217995|30.858272217995|30.858272217995|30.858272217995|30.858272217995|30.858272217995|30.858272217995|30.858272217995||30.858272217995|30.858272217995|30.858272217995|30.858272217995|30.858272217995|30.858272217995|30.450858274308|30.205397463736|29.678220484982|28.943578214921|28.883421124659|28.823275863512|28.823275863512|28.823275863512|28.823275863512|28.720306197122|28.230340736128||28.143296220141|28.143296220141|28.143296220141|28.143296220141|27.80530390013|27.80530390013|27.207560160301|27.117568124822|26.475630351229|25.680428580358|-28.093394251906|-28.093394251906|-28.093394251906|-28.186697723676|-28.186697723676|-28.186697723676|-28.186697723676|-28.186697723676|-28.296971071324|-28.296971071324|-28.296971071324|-28.296971071324|-28.296971071324|-28.296971071324|-28.296971071324||-28.331108703241|-28.331108703241|-28.423827898073|-28.423827898073|-28.423827898073|-28.423827898073|-28.423827898073|-28.423827898073|-28.423827898073|-28.423827898073|-29.799808567948|-30.878676911401|-31.047418298774|-31.353575378052|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668|-31.432772773668
02694|8284|/equities/nabors-inds|R2000VALUE|65.28965104813|64.666274534272|62.436833154942|61.817101633643||61.817101633643|61.817101633643|61.817101633643|61.817101633643|61.817101633643|60.07147500853|60.07147500853|60.07147500853|60.07147500853|60.07147500853|60.07147500853|60.07147500853|59.94953317824|59.94953317824|58.468012376369|58.468012376369|57.607790783313|57.082970755263|55.583848137968||55.583848137968|55.583848137968|55.583848137968|55.583848137968|55.583848137968|55.583848137968|54.835384946524|53.533262046906|52.23729110728|49.803139249139|49.803139249139||49.803139249139|49.803139249139|49.803139249139|49.803139249139||49.803139249139|49.803139249139|49.803139249139|49.803139249139|49.803139249139|49.803139249139|49.803139249139|49.803139249139|49.803139249139|49.803139249139|49.803139249139|49.803139249139|49.803139249139|49.803139249139|47.395202574524|45.02161492053|45.02161492053|45.02161492053|45.02161492053||45.02161492053|45.02161492053|45.02161492053|45.02161492053|45.02161492053|45.02161492053|45.02161492053|45.02161492053|45.02161492053|45.02161492053|45.02161492053|45.02161492053|44.31660013254|44.31660013254|44.31660013254|44.31660013254|43.979621996773|43.979621996773|43.979621996773|43.979621996773|43.675133085133|40.832420902342|40.832420902342|40.542133310205|-46.912608842113|-46.912608842113|-46.912608842113|-46.912608842113|-46.912608842113|-46.912608842113|-46.912608842113|-46.912608842113|-46.912608842113|-46.912608842113|38.441714982467|38.441714982467|38.441714982467|37.975237665659|36.81431157045|36.81431157045|36.81431157045|36.81431157045|36.81431157045|36.81431157045|36.81431157045|36.81431157045|36.81431157045|36.81431157045|36.81431157045|36.81431157045|36.81431157045|36.81431157045|36.81431157045|36.81431157045|35.749512321998|35.285570603001|33.532297855603|32.080331332139|31.375646280638|30.393099529413|30.393099529413|30.393099529413||30.393099529413|29.370159501132|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.446626746318|28.141527480175|28.102809820231|-34.203507988727|-34.203507988727||-34.203507988727|-34.203507988727|-34.203507988727|-34.203507988727|-34.367727318267|-34.367727318267|-34.9652519655|28.924626639262|28.924626639262|28.924626639262||28.924626639262|28.924626639262|28.924626639262|28.924626639262|27.514274883141|27.514274883141|27.452013969278|25.633628315236|-30.960806991202|-30.960806991202|-30.960806991202|-30.960806991202|-30.960806991202|-30.960806991202|-30.960806991202|-30.960806991202|-30.960806991202||-30.960806991202|-30.960806991202|-32.015618484928|-33.272785491909|-33.272785491909|-33.272785491909|-33.272785491909|-33.272785491909|-33.272785491909|-33.272785491909|-33.272785491909|-33.272785491909|-33.272785491909|-34.017539257436|-34.942821337811|-35.369532723034|-35.369532723034|-35.411148118537|-37.006058851393|-38.014697992705|-38.230776111177|-38.231612624852|-38.231612624852|-38.231612624852|-39.388236193887||-40.098687390035|-40.098687390035|-40.164791847442|-40.164791847442|-40.164791847442|-40.164791847442|-40.164791847442|-40.164791847442|-40.164791847442|-41.665879754197|-46.528754900972|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848|-47.030779613848
02695|15907|/equities/digi--international|R2000VALUE|44.206638034479|43.58645172505|42.562724011788|41.67733138761||40.8017593353|40.690806523341|40.690806523341|40.690806523341|40.690806523341|40.690806523341|40.690806523341|40.690806523341|-45.495574886413|-45.495574886413|-45.495574886413|-45.495574886413|-45.495574886413|-45.495574886413|-45.495574886413|-45.495574886413|-45.495574886413|-45.495574886413|-45.495574886413||-45.495574886413|-45.495574886413|-45.495574886413|-45.495574886413|-45.495574886413|-45.818694784478|42.219344340305|42.219344340305|42.219344340305|42.219344340305|42.219344340305||42.219344340305|42.219344340305|42.219344340305|42.219344340305||42.219344340305|42.219344340305|42.219344340305|42.219344340305|42.219344340305|42.219344340305|42.219344340305|42.219344340305|42.219344340305|42.219344340305|41.93955083527|41.017555508766|40.351173491118|39.350747950471|38.032499401213|37.237776959871|36.587799573266|36.587799573266|36.587799573266||36.587799573266|36.179195687861|36.179195687861|36.179195687861|36.179195687861|36.179195687861|-38.837043649796|-38.837043649796|-38.837043649796|-38.837043649796|-38.837043649796|-38.837043649796|-38.837043649796|-38.837043649796|-38.837043649796|-38.837043649796|-38.837043649796|36.052321661713|36.052321661713|36.052321661713|36.052321661713|36.052321661713|36.052321661713|36.052321661713|35.779247748855|35.707372415217|35.707372415217|35.204301344191|34.908305328613|34.908305328613|34.18454893182|34.18454893182|34.18454893182|34.18454893182|34.18454893182|34.18454893182|34.18454893182|34.18454893182|34.18454893182|34.18454893182|34.18454893182|34.18454893182|34.18454893182|34.18454893182|34.18454893182|34.18454893182|34.18454893182|34.15123412136|34.15123412136|33.800816292274|32.775907881512|32.272110153439|32.272110153439|32.222622528344|31.936522420545|31.495614249131|31.495614249131|31.495614249131|31.495614249131|31.328741422892|31.328741422892|31.328741422892||31.328741422892|31.094369805544|31.094369805544|31.094369805544|31.094369805544|31.094369805544|31.094369805544|31.094369805544|31.094369805544|31.094369805544|31.094369805544|31.094369805544|31.094369805544|-34.502999063935|-34.502999063935|-34.502999063935|-34.502999063935|-34.502999063935|-34.502999063935|-34.502999063935|-34.502999063935|-35.601108282369|-35.617689183639|-35.617689183639|-35.617689183639|-35.617689183639|-35.617689183639|-35.617689183639|-35.617689183639|-35.617689183639|-35.617689183639|-35.617689183639|-35.617689183639|-35.617689183639|-35.889653580373|33.573583804269|33.573583804269|33.573583804269|33.573583804269|33.573583804269||33.573583804269|32.924730838761|32.924730838761|32.924730838761|32.662484588837|32.662484588837|32.662484588837|32.662484588837|32.662484588837|32.662484588837||32.662484588837|32.662484588837|32.662484588837|32.662484588837|32.662484588837|32.662484588837|32.662484588837|32.403038915236|31.629537512019|31.223841059158|31.006768080868|30.551826251408|30.551826251408|30.551826251408|30.551826251408|30.482575885973|30.482575885973||30.482575885973|30.482575885973|30.482575885973|30.482575885973|30.482575885973|30.482575885973|30.482575885973|30.482575885973|30.482575885973|30.083974088256|28.475526824069|28.037809387922|24.974430390273|24.974430390273|24.974430390273|24.974430390273|24.155514580933|24.155514580933|24.155514580933|23.808300184903|23.404799540504|-27.526259259689|-27.526259259689|-27.526259259689|-27.526259259689||-27.526259259689|-27.526259259689|-27.526259259689|-27.526259259689|-27.526259259689|-27.526259259689|-27.526259259689|-27.526259259689|-27.526259259689|-27.526259259689|-29.074250040571|-30.47999965937|-30.59561201122|-30.59561201122|-31.530153735314|-31.530153735314|-31.530153735314|-31.530153735314|-31.530153735314|-31.530153735314|-31.530153735314|-31.530153735314|-31.530153735314|-31.530153735314|-31.530153735314|-31.530153735314|-31.530153735314|-31.530153735314|-31.530153735314|-32.197209446335|-32.597121124692
02696|16301|/equities/heritage-commerce|R2000VALUE|12.705048026203|12.705048026203|12.705048026203|12.705048026203||12.705048026203|12.705048026203|12.705048026203|12.705048026203|12.705048026203|12.501333092079|12.501333092079|12.501333092079|12.501333092079|12.501333092079|12.501333092079|12.501333092079|12.501333092079|12.501333092079|12.501333092079|12.501333092079|12.501333092079|12.150370437156|11.984247580294||11.984247580294|11.775274531846|11.757040367689|11.757040367689|11.757040367689|11.757040367689|11.757040367689|11.757040367689|11.757040367689|11.757040367689|11.757040367689||11.757040367689|11.757040367689|11.757040367689|11.757040367689||11.729211606544|11.716346252806|11.693684866899|11.693684866899|11.693684866899|11.510760628375|11.446678942213|11.379087467734|11.242319764632|11.162855084227|10.908172483231|10.837969271105|10.666536786136|10.666536786136|10.596012515025|10.435569677305|10.382577058951|10.179930186663|10.179930186663||10.179930186663|10.179930186663|10.017511272801|10.017511272801|10.017511272801|10.017511272801|10.017511272801|10.017511272801|10.017511272801|10.017511272801|10.017511272801|9.9425123536735|9.8850135631196|9.8775974254866|9.8775974254866|9.8775974254866|9.8149751529957|9.8149751529957|9.8149751529957|9.8149751529957|9.8149751529957|9.8149751529957|9.8149751529957|9.4505278121393|-10.184986728065|-10.184986728065|-10.184986728065|-10.184986728065|-10.184986728065|-10.184986728065|-10.184986728065|-10.184986728065|-10.184986728065|-10.304162618104|-10.304162618104|9.7344077531566|9.7344077531566|9.7344077531566|9.7344077531566|9.7344077531566|9.7344077531566|9.7344077531566|9.7344077531566|9.7344077531566|9.7344077531566|9.7344077531566|9.7344077531566|9.7344077531566|9.7344077531566|9.7344077531566|9.7344077531566|9.7344077531566|9.7344077531566|9.7344077531566|9.7344077531566|9.7344077531566|9.7344077531566|9.7344077531566|9.7344077531566|9.7344077531566|9.7344077531566|9.7344077531566||9.7344077531566|9.7344077531566|9.6748971877351|9.5323859781971|9.4248730441983|9.2582842870845|9.2582842870845|9.2582842870845|9.2582842870845|9.2582842870845|9.2582842870845|9.2582842870845|9.2582842870845|-9.9586292928085|-9.9586292928085|-9.9586292928085|-9.9586292928085|-9.9586292928085|-9.9586292928085|-9.9586292928085|-9.9586292928085|-10.151532352592|-10.276424554349|-10.342935001574|-10.342935001574|-10.342935001574|-10.633538788912|10.001832695077|10.001832695077|10.001832695077|10.001832695077|10.001832695077|10.001832695077|10.001832695077|10.001832695077|10.001832695077|10.001832695077|10.001832695077|10.001832695077|10.001832695077||10.001832695077|9.7720363617721|9.466756873747|9.4269300096789|9.281311471546|9.2000678990553|9.1379240086871|9.1379240086871|9.1225342763313|9.1225342763313||9.1225342763313|9.1225342763313|9.1225342763313|9.1225342763313|9.1225342763313|9.1225342763313|9.0505940133607|9.0117712743057|8.8697455466867|8.8529317806669|8.8529317806669|8.8529317806669|8.8529317806669|8.8529317806669|8.8529317806669|8.8529317806669|8.8529317806669||8.8529317806669|8.8529317806669|8.8529317806669|8.8529317806669|8.8529317806669|8.8529317806669|8.8513238941231|8.8513238941231|8.8513238941231|8.8513238941231|8.5875820092138|8.5302559038956|8.5302559038956|8.4783401367791|8.4783401367791|8.4287115068046|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188||-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.2189176078188|-9.7029638285491|-10.033015515523|-10.049461764447|-10.139957342272|-10.197769909896|-10.197769909896|-10.197769909896|-10.197769909896|-10.197769909896|-10.197769909896|-10.363916028889|-10.363916028889|-10.363916028889|-10.408835641195|-10.408835641195|-10.408835641195|-10.432039781466|-10.52393314138|-10.679926202197|9.7230297484295|9.7230297484295
02697|21162|/equities/glatfelter|R2000VALUE|12.725988657354|12.725988657354|12.725988657354|12.725988657354||12.725988657354|12.725988657354|12.725988657354|12.725988657354|12.725988657354|12.725988657354|12.287665219051|-14.699285632444|-14.699285632444|-14.699285632444|-14.699285632444|-14.81865054377|-15.25185299224|-15.25185299224|-15.397080398217|-15.397080398217|-15.397080398217|-15.397080398217|-15.397080398217||13.683474741395|13.683474741395|13.683474741395|13.683474741395|13.683474741395|13.683474741395|13.683474741395|13.683474741395|13.683474741395|13.683474741395|13.683474741395||13.683474741395|13.463305007545|13.438098058572|13.438098058572||13.438098058572|13.410283940797|13.410283940797|13.410283940797|13.263371195798|12.997634638686|12.970633410325|12.970633410325|12.970633410325|12.970633410325|12.117926408384|12.117926408384|12.117926408384|12.048773808004|12.048773808004|12.048773808004|12.048773808004|11.975026283796|11.606795640052||11.42232327468|11.171692689335|10.399858192245|9.2873553332471|9.2873553332471|-9.3735830191349|-9.4609922704404|-9.7634578609141|-9.9184268444188|-9.9184268444188|-9.9184268444188|-9.9184268444188|-9.9184268444188|-9.9184268444188|-9.9184268444188|-9.9184268444188|-9.9786845678939|-9.9786845678939|-9.9786845678939|-9.9786845678939|-10.312427838075|-10.599364156445|-10.858737966441|-10.897988185404|-10.897988185404|-10.897988185404|-10.897988185404|-10.897988185404|-10.897988185404|-11.28554271009|-11.684732772392|-11.684732772392|-11.684732772392|-11.898314795541|-11.916440907572|-11.916440907572|-11.916440907572|-11.916440907572|-11.916440907572|-11.916440907572|-11.916440907572|-11.916440907572|-11.916440907572|-11.916440907572|-11.916440907572|-12.304616615409|-12.304616615409|-12.304616615409|-12.304616615409|-12.304616615409|-12.304616615409|-12.304616615409|-12.370962802165|-12.721070015423|-12.851794944861|-12.949194310615|-13.025215491663|-13.197514103451|-13.197514103451|-13.197514103451|-13.275849287818|11.733247969265||11.733247969265|11.733247969265|11.733247969265|11.733247969265|11.733247969265|11.733247969265|11.733247969265|11.733247969265|11.733247969265|11.733247969265|11.733247969265|11.733247969265|11.733247969265|11.192109184922|-12.953300220047|-12.953300220047|-12.953300220047|-12.953300220047|-13.505062434746|-13.505062434746|-13.621602744607|-13.930808352925|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566||-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|-13.942700436566|12.288038108086||12.288038108086|12.288038108086|12.288038108086|12.288038108086|12.288038108086|12.288038108086|11.874798030031|-13.875505798831|-13.875505798831|-13.875505798831|-13.875505798831|-13.875505798831|-13.875505798831|-13.875505798831|-13.875505798831|-14.10167314584|-14.287806128952||-14.287806128952|-14.528673807221|-15.183526374054|-15.462807338715|-15.527563802932|-16.045616545098|-16.045616545098|-16.045616545098|-16.045616545098|-16.045616545098|-16.045616545098|-16.045616545098|-16.045616545098|-16.652907956467|-16.652907956467|-16.652907956467|-16.652907956467|-16.652907956467|-16.652907956467|-16.652907956467|-16.652907956467|-16.652907956467|-16.652907956467|-16.652907956467|-17.103342335341||-17.500263596329|-17.500263596329|-17.500263596329|-17.500263596329|-17.500263596329|-17.500263596329|-17.500263596329|-17.500263596329|-17.615609063873|-18.439188204617|-19.786597793202|-20.153576789202|-20.153576789202|-20.209530337985|-20.76068382588|-20.76068382588|-20.76068382588|-21.072426163785|-21.145093949774|-21.145093949774|-21.592903702501|-21.89979585336|-21.89979585336|-21.939284050003|-21.939284050003|-22.328794598066|-22.353363207195|-22.353363207195|-22.559442192815|19.39404372795|19.39404372795
02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02699|21015|/equities/costamare-inc|R2000VALUE|15.478583300499|15.478583300499|15.478583300499|15.478583300499||15.478583300499|15.478583300499|15.478583300499|15.478583300499|15.478583300499|15.478583300499|15.478583300499|15.478583300499|15.478583300499|15.458147751388|15.323391769032|15.323391769032|15.274183909597|15.274183909597|15.274183909597|15.274183909597|15.274183909597|15.274183909597|15.274183909597||15.274183909597|15.274183909597|15.274183909597|15.274183909597|15.223536668554|15.044014180987|15.044014180987|15.044014180987|15.044014180987|15.044014180987|15.044014180987||15.044014180987|15.044014180987|15.044014180987|15.044014180987||15.044014180987|15.044014180987|15.044014180987|15.044014180987|15.044014180987|15.044014180987|15.044014180987|15.044014180987|15.044014180987|15.044014180987|15.044014180987|15.044014180987|15.044014180987|15.044014180987|15.044014180987|14.956305094658|14.451500279041|14.245244615974|14.119493715964||14.097771054067|13.961079153262|13.606352315098|13.606352315098|13.606352315098|13.606352315098|13.495187836112|13.495187836112|13.380540801201|13.380540801201|13.023378267457|12.887642373167|12.467380671063|12.240839804591|12.240839804591|11.966689310009|11.516520987544|11.306967905929|11.135242121938|-12.112589963006|-12.112589963006|-12.112589963006|-12.112589963006|-12.112589963006|-12.112589963006|-12.112589963006|-12.112589963006|-12.112589963006|-12.112589963006|-12.112589963006|-12.112589963006|-12.112589963006|-12.171067618204|-12.171067618204|-12.207575002062|-12.382860994723|-12.680401113725|-12.869890189939|11.855678687259|11.855678687259|11.855678687259|11.855678687259|11.855678687259|11.855678687259|11.855678687259|11.785216636375|11.785216636375|11.785216636375|11.785216636375|11.785216636375|11.655804361601|11.655804361601|11.655804361601|11.465337715436|11.300621627029|11.300621627029|11.300621627029|11.246246362457|10.999995523833|10.969439142438|10.80816236796|10.80816236796||10.80816236796|10.80816236796|10.80816236796|10.786311577157|10.786311577157|10.553507909064|10.183692232833|10.183692232833|10.183692232833|10.183692232833|10.183692232833|10.081325124884|9.9861944772403|9.9461727953362|9.9461727953362|9.9461727953362|9.9461727953362|9.9461727953362|9.5378476620171|9.3131636514104|9.0390294674783|9.0390294674783|8.9081874559472|8.9081874559472|8.9081874559472|8.9081874559472|8.9081874559472|8.764560298221|8.764560298221|8.764560298221|8.764560298221|8.6236354160453|8.6236354160453|8.6236354160453|8.6236354160453|8.6236354160453|8.6236354160453|8.6236354160453|8.6236354160453|8.6137616687511||8.5863468409819|8.5863468409819|8.5863468409819|8.5863468409819|8.5863468409819|8.5863468409819|8.5863468409819|8.5863468409819|8.5863468409819|8.5863468409819||8.5863468409819|8.4176080758088|8.4106755846864|8.3107505500456|8.251717322418|8.2328082485902|8.2328082485902|8.2328082485902|8.2120594364524|8.0452547450993|7.9213940722118|7.7210326837578|7.7127139487839|7.7054955055106|7.7054955055106|7.7054955055106|7.7054955055106||7.7054955055106|7.7054955055106|7.7054955055106|7.7054955055106|7.7054955055106|7.6029504195174|7.5405876302082|7.5405876302082|7.2529856522171|7.1173177647688|-8.2017149156534|-8.2017149156534|-8.2017149156534|-8.2535206417467|-8.4593758958607|-8.5895589155951|-8.5895589155951|-9.6990401967168|-9.6990401967168|-9.6990401967168|-9.6990401967168|-9.6990401967168|-9.6990401967168|-9.6990401967168|-9.8733778246907||-10.028235363993|-10.028235363993|-10.028235363993|-10.028235363993|-10.028235363993|-10.028235363993|-10.028235363993|-10.028235363993|-10.100743146631|-10.100743146631|-10.630477618955|-10.630477618955|-10.630477618955|-10.630477618955|-10.788863923574|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815|-10.807469921815
02700|20620|/equities/clearwater-paper-corp|R2000VALUE|-17.977703646256|-18.832953960182|-19.019555746683|-19.019555746683||-19.019555746683|-19.019555746683|-19.019555746683|-19.019555746683|-19.019555746683|-19.019555746683|-19.019555746683|-19.019555746683|-19.019555746683|-19.019555746683|-19.019555746683|-19.383950537188|-19.6688345999|-20.008982562409|-20.513120611506|-20.513120611506|-20.513120611506|-20.513120611506|-21.379529061138||18.286693320083|18.286693320083|18.191325118595|18.052894939375|17.85574993976|17.408054191625|16.670892749402|-19.18023223891|-19.18023223891|-19.18023223891|-19.18023223891||-19.18023223891|-19.18023223891|-19.18023223891|-19.18023223891||-19.18023223891|-19.18023223891|-19.18023223891|-19.18023223891|-19.18023223891|-19.18023223891|-19.18023223891|-19.18023223891|-19.18023223891|-19.18023223891|-19.18023223891|-19.18023223891|-19.18023223891|-19.18023223891|-19.18023223891|-19.18023223891|-19.18023223891|-19.18023223891|-19.18023223891||-19.18023223891|-19.18023223891|-19.18023223891|-19.258958298656|-19.258958298656|-19.549120327601|-20.01573964928|-20.042801392154|-20.042801392154|-20.042801392154|-20.042801392154|-20.042801392154|-20.042801392154|-20.042801392154|-20.042801392154|-20.042801392154|-20.042801392154|-20.042801392154|-20.042801392154|-20.042801392154|-20.55033579146|-20.744208444495|-20.744208444495|-20.744208444495|-20.744208444495|-20.744208444495|-20.744208444495|-20.744208444495|-20.744208444495|-20.744208444495|-20.744208444495|-20.744208444495|-20.744208444495|-20.916342432123|-21.433636646383|-21.748818694345|-21.751742692779|-22.097492690429|-22.477769105021|-22.507010795875|-22.779189906964|-22.782711596896|-22.947458156402|-23.163084361044|-23.163084361044|-23.163084361044|-23.163084361044|-23.163084361044|-23.163084361044|-23.163084361044|-23.163084361044|-23.163084361044|-23.163084361044|-23.39803625555|-23.39803625555|-23.39803625555|-23.499434615018|-23.499434615018|-23.499434615018|-23.499434615018|-23.499434615018|-23.499434615018||-23.731338855221|-23.731338855221|-23.875066120115|-23.875066120115|-23.875066120115|-23.875066120115|-23.875066120115|-24.492573348115|-24.950080544232|-24.962868326768|-24.968187457836|-25.212272217294|-25.212272217294|-25.212272217294|-25.282802107621|-25.822732942162|-25.822732942162|-25.822732942162|-26.097480792533|-26.218497252183|-26.218497252183|-27.160831212685|-30.302034854542|27.873885381518|27.873885381518|27.873885381518|27.425199948934|27.425199948934|27.425199948934|27.425199948934|27.425199948934|27.425199948934|27.425199948934|27.425199948934|27.425199948934|27.326449275478|27.326449275478|27.326449275478|27.326449275478|27.326449275478||27.326449275478|26.629387935515|-28.978814948144|-28.978814948144|-28.978814948144|-28.978814948144|-28.978814948144|-28.978814948144|-28.978814948144|-29.121461193366||-29.590235384088|27.421401996714|27.421401996714|27.421401996714|27.421401996714|27.421401996714|27.421401996714|27.421401996714|27.421401996714|27.421401996714|27.421401996714|27.421401996714|27.421401996714|27.421401996714|27.421401996714|27.421401996714|27.130446879182||26.764581078361|26.764581078361|26.764581078361|26.764581078361|26.212137562344|26.212137562344|25.739042553978|25.146435191981|25.090485178489|24.57831603847|23.587573918612|23.295359515384|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364||-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-26.91316639364|-27.311851463718|-27.597612868859|-27.708458700791|-28.564676168909|-28.869415637057
02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE|-7.5161902332838|-7.6202111668648|-7.645512257159|-7.7305693738331||-7.8750768626916|-7.942564062276|-7.942564062276|-8.0045155463379|-8.1027948257836|-8.2539387408796|-8.3899985887279|7.7416076328255|7.7416076328255|7.7416076328255|7.7416076328255|7.7416076328255|7.7416076328255|-8.3656741973954|-8.3656741973954|-8.3656741973954|-8.3656741973954|-8.3656741973954|-8.3656741973954||-8.3656741973954|-8.3656741973954|-8.3656741973954|-8.3656741973954|-8.3656741973954|-8.3656741973954|-8.3656741973954|-8.3656741973954|-8.5610265066444|-8.729723935902|-8.7828596494594||-8.8023445762969|8.4230509292722|8.4230509292722|8.4230509292722||8.4230509292722|8.4230509292722|8.4230509292722|8.4230509292722|8.4230509292722|8.4230509292722|8.4230509292722|8.4230509292722|8.4230509292722|8.3525569186873|8.2400634803449|8.1092370393182|8.0334028008144|7.9558711204969|-8.5276986305405|-8.5276986305405|-8.5276986305405|-8.5276986305405|-8.5276986305405||-8.5276986305405|-8.5276986305405|-8.5276986305405|-8.5276986305405|-8.5276986305405|-8.5276986305405|-8.5276986305405|-8.5276986305405|-8.5276986305405|-8.5276986305405|-8.5276986305405|-8.5276986305405|-8.5276986305405|-8.5276986305405|-8.5863317057478|-8.7464797281543|-8.7485891738777|-8.7667651617135|-8.9275174630577|-8.9591860255593|-9.088880007177|-9.088880007177|-9.088880007177|-9.088880007177|-9.088880007177|-9.088880007177|-9.088880007177|-9.088880007177|-9.088880007177|-9.088880007177|-9.088880007177|-9.088880007177|-9.088880007177|-9.088880007177|-9.088880007177|-9.2701447724296|-9.2732166977936|-9.5025629701674|-9.5434601030306|-9.5434601030306|-9.573564283342|-9.573564283342|-9.795071275467|-9.8850738075309|-9.8850738075309|9.3425515622974|9.3425515622974|9.3425515622974|9.3425515622974|9.3425515622974|9.3425515622974|9.3425515622974|9.3425515622974|9.3425515622974|9.3425515622974|9.3425515622974|9.3425515622974|9.3425515622974|9.3425515622974|9.1113357512024|9.0457616436502|9.0457616436502||9.0457616436502|8.9426778540594|8.9426778540594|8.9426778540594|8.9426778540594|8.8345202326914|8.8345202326914|8.8345202326914|8.7895288260836|8.7895288260836|8.7895288260836|8.7895288260836|8.7895288260836|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802||-9.3947806595802|-9.3947806595802|-9.3947806595802|-9.3947806595802|8.9936579876239|8.9936579876239|8.9936579876239|8.9936579876239|8.9936579876239|8.9936579876239||8.9936579876239|8.9936579876239|8.9936579876239|8.9936579876239|8.9936579876239|8.9782313961778|-9.4503640464318|-9.4503640464318|-9.4503640464318|-9.4503640464318|-9.4503640464318|-9.4503640464318|-9.4503640464318|-9.5335646741035|-9.5335646741035|-9.5335646741035|-9.5335646741035||-9.5335646741035|-9.5335646741035|-9.7370163193944|-9.9641845746838|-9.9826018905702|-9.9826018905702|-9.9826018905702|-9.9826018905702|-9.9826018905702|-9.9826018905702|-9.9826018905702|-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059||-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059|-10.028160461059|-10.255010412722|-10.255010412722|-10.255010412722|-10.255010412722|-10.72167878525|-11.108681682929|-11.281263303077|-11.439954415412|10.784186996136|10.784186996136|10.784186996136|10.784186996136|10.784186996136|10.784186996136|10.621847651517|10.621847651517|10.581446787657|10.581446787657|10.581446787657|10.581446787657|10.581446787657|10.581446787657|10.581446787657|10.581446787657|10.581446787657|10.581446787657
02702|16884|/equities/pdf-solutions|R2000VALUE|28.00342971816|28.00342971816|28.00342971816|27.871031570592||27.862814161688|27.044793364637|26.125602348241|-32.382523992794|-32.382523992794|-32.382523992794|-32.382523992794|-33.628915445823|-35.27490641543|-36.277622508437|-37.324948946006|32.058946088514|32.058946088514|32.058946088514|32.058946088514|32.058946088514|32.058946088514|32.058946088514|31.972162303617||31.83768151567|30.876866587506|29.430961671258|28.97467916849|28.742054200691|28.742054200691|28.742054200691|28.742054200691|28.600894001371|-31.501499234522|-31.501499234522||-31.501499234522|-31.501499234522|-31.501499234522|-31.501499234522|-31.501499234522|-31.501499234522|-31.501499234522|-31.501499234522|-31.501499234522|-31.772222266026|-32.20774696649|28.403028669658|28.403028669658|28.403028669658|28.403028669658|28.198087152179|27.881208031637|27.196341825042|26.194824351772|25.795359441422|25.141511198307|24.571122854314|-27.577067464725|-27.577067464725||-27.577067464725|-27.577067464725|-27.577067464725|-27.577067464725|-27.577067464725|-27.577067464725|-27.577067464725|-27.993947469325|-27.993947469325|-28.707997917169|-29.598330841058|-29.775366846713|-30.367630393409|-30.472936452009|26.681673811933|26.681673811933|26.681673811933|26.681673811933|26.681673811933|26.681673811933|26.440194234871|25.650215265511|25.648571673763|25.473877561708|25.473877561708|25.473877561708|25.473877561708|25.296795673524|25.158286236141|25.158286236141|24.329761874249|24.213934876733|24.213934876733|24.213934876733|24.213934876733|24.213934876733|24.213934876733|24.213934876733|23.661039010477|23.620043740551|23.620043740551|23.620043740551|23.620043740551|23.073421250759|22.607137328531|22.607137328531|22.481263935727|20.069737341848|19.807875530418|19.301916326081|-21.612483603425|-21.612483603425|-21.612483603425|-21.74938572467|-21.74938572467|-21.74938572467|-21.74938572467|-21.74938572467|-21.74938572467|-21.74938572467|-21.74938572467|-22.001696627392||-22.001696627392|-22.001696627392|-22.001696627392|-22.001696627392|-22.001696627392|-22.001696627392|-22.001696627392|-22.247551645453|-22.526784856536|-22.526784856536|-22.526784856536|-23.071705243563|-23.133669473146|-23.133669473146|-23.133669473146|-23.192054750097|-24.083520127246|-24.083520127246|-24.083520127246|-24.083520127246|-24.083520127246|-24.345133607152|22.28030137277|22.28030137277|22.150335303681|21.521927294617|21.424693431243|21.424693431243|21.384966731788|21.384966731788|21.324021705627|21.324021705627|21.324021705627|21.324021705627|21.324021705627|21.324021705627|21.324021705627|21.324021705627|20.849745733473|20.785589279625||20.785589279625|20.009865935084|19.508185262411|19.202135796041|19.202135796041|19.202135796041|18.770984908708|18.307246781974|18.307246781974|18.307246781974||18.307246781974|18.307246781974|18.307246781974|18.307246781974|18.307246781974|18.307246781974|17.800274638764|17.539347295435|17.539347295435|17.539347295435|17.539347295435|17.539347295435|17.539347295435|17.539347295435|17.539347295435|17.539347295435|17.539347295435||17.539347295435|17.539347295435|17.539347295435|17.539347295435|17.539347295435|17.539347295435|17.539347295435|17.022718283707|17.022718283707|17.022718283707|17.022718283707|17.022718283707|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538||-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-19.38879056538|-20.215322659687|-21.258414028172|-21.286097700808|-21.286097700808|-22.027608217369|-22.626509681422|-23.075772493183|-23.075772493183|-23.075772493183|-23.075772493183|-23.787804092632|-24.256396157342|-24.256396157342|-24.595717384636|-24.673531830283|-24.673531830283|-24.673531830283|-24.673531830283|-24.715036829281|-25.04337295776|-25.290970423546
02703|20304|/equities/quanex-building-products-corp|R2000VALUE|20.153274748827|20.153274748827|20.153274748827|20.153274748827||20.153274748827|20.153274748827|20.043444234028|19.808771749221|19.226967754058|18.913019222343|18.253911065088|17.976289907017|17.406886511133|17.406886511133|17.406886511133|17.406886511133|17.406886511133|17.406886511133|17.406886511133|17.406886511133|17.406886511133|16.660428715068|16.603614995899||16.603614995899|16.229572823778|15.907024016132|15.624193631003|15.228548856123|14.74755493308|-17.418017001983|-17.418017001983|-17.418017001983|-17.418017001983|-17.418017001983||-17.430655297987|-17.430655297987|-17.430655297987|-17.430655297987||-17.639088482053|-17.662409882183|-18.145032887585|-18.606981388869|15.49125729738|15.49125729738|15.49125729738|15.49125729738|15.49125729738|13.204285846135|12.377984614263|12.204646670293|12.204646670293|12.204646670293|11.92889598947|11.865106891054|11.477674350096|-13.100695122448|-13.100695122448||-13.100695122448|-13.100695122448|-13.100695122448|-13.100695122448|-13.100695122448|-13.364660727942|-13.547878834897|-14.161443389448|-14.380603910588|-14.639001169708|-14.639001169708|-14.639001169708|-14.639001169708|-14.639001169708|-14.91185625162|-14.91185625162|-15.233728600501|13.722848340856|13.722848340856|13.722848340856|13.722848340856|13.722848340856|13.722848340856|13.722848340856|13.57094237207|13.472291805263|13.472291805263|-15.258460328213|-15.258460328213|-15.258460328213|-15.258460328213|-15.258460328213|-15.258460328213|-15.714389480079|-15.76542514898|-15.76542514898|-15.76542514898|-15.76542514898|-15.76542514898|-15.76542514898|-15.76542514898|-15.76542514898|-15.76542514898|-15.76542514898|-15.76542514898|-16.325194508252|-16.421721725329|-16.421721725329|-16.903934934254|-17.41111678825|-17.967915483671|-17.967915483671|-17.967915483671|-17.967915483671|-18.478794676681|-19.041994314083|-19.269437821583|-20.877708576207|-20.995786293883|19.731600386707|19.731600386707|19.731600386707||19.731600386707|19.731600386707|19.731600386707|19.731600386707|19.731600386707|19.436859747589|19.436859747589|19.436859747589|19.436859747589|19.268216009985|19.268216009985|19.268216009985|19.268216009985|-21.013702657789|-21.013702657789|-21.013702657789|-21.013702657789|-21.013702657789|-21.013702657789|-21.013702657789|-21.013702657789|-21.013702657789|-21.013702657789|-21.013702657789|-21.013702657789|-21.013702657789|-21.013702657789|-21.013702657789|-21.013702657789|-21.013702657789|-21.199821294376|-21.199821294376|-21.199821294376|18.562156177412|18.562156177412|18.562156177412|18.562156177412|18.204183645915|18.204183645915|18.204183645915||18.204183645915|17.993715361171|17.568785830855|17.568785830855|17.568785830855|17.568785830855|17.568785830855|17.568785830855|17.568785830855|17.568785830855||17.568785830855|17.568785830855|17.568785830855|17.568785830855|17.568785830855|17.568785830855|17.568785830855|17.568785830855|17.568785830855|-18.530580289988|-18.530580289988|-18.530580289988|-18.530580289988|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563||-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-18.921477240563|-19.008686604393|-19.008686604393|-19.008686604393|-19.008686604393|-19.008686604393|-19.008686604393|-19.008686604393||-19.467984268282|-19.814149932965|-19.939175866875|-19.939175866875|-19.939175866875|-19.939175866875|-19.939175866875|-19.939175866875|-19.939175866875|-19.939175866875|-20.358807324075|-20.747049883441|-20.747049883441|-21.061164939222|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089|-21.391907607089
02704|1080117|/equities/corepoint-lodging|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02705|1122391|/equities/cleanspark|R2000VALUE|-12.164747047474|-12.164747047474|-12.164747047474|-12.428607887747||-12.595317998936|-12.595317998936|-12.821995434627|-12.821995434627|-12.821995434627|-12.821995434627|-12.821995434627|-13.943833970874|10.67648872464|10.67648872464|10.67648872464|10.67648872464|10.67648872464|10.67648872464|10.67648872464|10.67648872464|10.67648872464|10.67648872464|10.67648872464||10.67648872464|10.67648872464|10.67648872464|-13.042928455495|-13.042928455495|-13.042928455495|-13.042928455495|-13.042928455495|-13.042928455495|-13.042928455495|-13.042928455495||-13.042928455495|-13.534920637501|-13.989633817025|10.775410210207||10.775410210207|10.775410210207|10.775410210207|10.775410210207|10.775410210207|10.775410210207|10.775410210207|10.775410210207|10.775410210207|10.688085465308|10.688085465308|10.688085465308|10.688085465308|10.688085465308|10.688085465308|10.666381020526|10.666381020526|10.666381020526|10.666381020526||8.7405157228866|-13.435590080213|-13.435590080213|-13.435590080213|-14.55037758504|-14.61597509025|-14.874416612238|-15.126018178297|-15.927191932812|-17.271935736487|-18.31148432289|-18.73487200775|-19.66015053431|-19.66015053431|-20.732389139244|-21.541354257872|-22.15909500366|-22.931043227582|-22.931043227582|-23.132058036409|-23.132058036409|-23.132058036409|-23.132058036409|-23.132058036409|-23.132058036409|-23.333397852141|17.687962066848|17.687962066848|17.687962066848|17.687962066848|17.687962066848|16.1799703449|16.1799703449|16.1799703449|16.1799703449|15.444689522186|14.392156135151|13.701283361194|12.902260040439|11.868431950206|11.868431950206|11.868431950206|11.868431950206|11.868431950206|11.868431950206|11.868431950206|11.868431950206|11.36831063473|11.36831063473|10.517290001045|9.4679718336912|8.8804582314857|-10.868092729265|-10.868092729265|-10.868092729265|-10.868092729265|-10.868092729265|-10.868092729265|-10.868092729265|-10.953925664352|-11.094880721348|-11.094880721348||-11.094880721348|-11.094880721348|-11.094880721348|-11.094880721348|-11.094880721348|-11.094880721348|-11.094880721348|-11.179312279244|-11.577630045701|-11.771455767738|-11.796735431662|-11.796735431662|-12.213039135392|-12.279488059609|-12.455542428327|-12.800129147428|-12.800129147428|-12.800129147428|-12.800129147428|-12.800129147428|-12.985160637848|10.558277890784|10.558277890784|10.558277890784|10.558277890784|10.558277890784|10.558277890784|10.558277890784|10.558277890784|10.558277890784|10.558277890784|10.558277890784|10.558277890784|10.558277890784|10.558277890784|10.558277890784|10.487596454122|10.487596454122|10.487596454122|10.487596454122||10.487596454122|9.885046259008|9.0820734936243|9.0461924294902|8.8124361811162|8.5782623620035|8.5018473037086|8.2158872293469|8.2158872293469|8.2158872293469||8.2158872293469|8.2158872293469|8.2158872293469|8.2158872293469|8.2158872293469|8.2158872293469|8.2158872293469|8.1351054353646|8.1351054353646|8.1351054353646|8.1351054353646|8.1351054353646|8.1351054353646|8.1351054353646|8.1351054353646|8.1351054353646|8.1351054353646||8.1351054353646|8.1351054353646|8.0201168770185|7.8186528717581|7.8186528717581|7.8186528717581|7.8186528717581|7.8186528717581|7.8186528717581|7.5795864567827|7.1166844506326|7.1166844506326|7.1166844506326|7.1166844506326|7.1166844506326|7.1166844506326|7.0478111808901|7.0478111808901|7.0478111808901|7.0478111808901|7.0478111808901|6.6781000994612|6.6781000994612|-8.8429192054314|-8.8429192054314||-8.8429192054314|-8.8429192054314|-8.8429192054314|-8.8429192054314|-8.8429192054314|-8.8429192054314|-8.8429192054314|-8.8429192054314|-8.8429192054314|-8.8429192054314|-8.8429192054314|-8.8429192054314|-8.8429192054314|-8.8429192054314|-9.4743546101829|-9.6052639836925|-9.6052639836925|-9.6052639836925|-9.6052639836925|-9.6052639836925|-10.062889982394|-10.062889982394|-10.062889982394|-10.062889982394|-10.062889982394|-10.062889982394|-10.062889982394|-10.062889982394|-10.062889982394|-10.062889982394|-10.062889982394
02706|30935|/equities/travelcenters-of-america-llc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02707|16299|/equities/healthstream|R2000VALUE|-21.767340891982|-21.767340891982|-21.767340891982|-21.767340891982||-21.767340891982|-21.767340891982|-21.822600516374|-21.944000730575|-21.992224068179|-22.459692790259|-22.46549259529|-22.575219115785|-22.861834426395|-22.861834426395|-22.861834426395|-22.861834426395|-22.861834426395|-22.861834426395|-22.861834426395|-22.861834426395|-22.971369902871|-22.971369902871|-23.020965859384||-23.431629283661|-23.529728109742|-23.529728109742|-23.945253883362|-23.970621457513|-23.970621457513|-24.246245877407|-24.543329257062|-24.553345722168|-24.553345722168|-24.553345722168||-24.877878977424|-24.896844256328|-25.153159208217|-25.391238074743||-25.528131755682|-25.63236860047|-25.90290963661|-25.932122204164|-25.986937638671|-25.986937638671|-25.986937638671|-25.986937638671|-25.986937638671|-25.986937638671|-25.986937638671|-25.986937638671|-26.393819725679|-26.570911420901|-26.728765423717|-26.728765423717|-26.728765423717|-26.728765423717|-26.728765423717||-26.728765423717|-26.728765423717|-26.728765423717|-26.728765423717|-26.728765423717|-26.728765423717|-26.728765423717|-26.728765423717|-26.728765423717|-26.728765423717|-26.728765423717|-26.728765423717|-26.728765423717|-26.728765423717|-26.728765423717|-26.728765423717|-26.728765423717|-26.728765423717|-26.728765423717|-26.858906886778|-27.079618504535|-27.452524064853|-27.452524064853|-27.452524064853|-27.452524064853|-27.452524064853|-27.452524064853|-27.452524064853|-27.452524064853|-27.452524064853|-27.452524064853|-27.452524064853|-27.452524064853|-28.241693680898|-28.585948441519|-28.585948441519|-28.822719651343|-28.98645006935|-29.061660905436|-29.061660905436|-29.324040337435|27.659392195714|27.659392195714|27.659392195714|27.659392195714|27.659392195714|27.659392195714|27.659392195714|27.659392195714|27.659392195714|27.619807382173|27.385619847583|27.344511700029|27.344511700029|27.111681514708|26.843533999089|26.842537675041|26.635042386737|26.577963199313|26.513025590343|26.513025590343|26.513025590343||26.513025590343|26.416140473068|26.337377561663|26.202362605305|25.795958594449|25.342454358348|-27.351846079056|-27.351846079056|-27.351846079056|-27.351846079056|-27.351846079056|-27.351846079056|-27.351846079056|-27.351846079056|-27.351846079056|-27.351846079056|-27.351846079056|-27.351846079056|-27.351846079056|-27.351846079056|-27.351846079056|-27.697883557418|-28.239870971153|-28.329301880145|-28.346445770555|-28.442081457237|-28.442081457237|-28.442081457237|-28.442081457237|-28.442081457237|-28.442081457237|-28.48964791661|-28.48964791661|-28.48964791661|-28.48964791661|-28.637108012102|-28.797702591792|-28.797702591792|-28.797702591792|-28.797702591792||-28.797702591792|-28.797702591792|-28.797702591792|-28.797702591792|-28.797702591792|-28.797702591792|-28.797702591792|-28.797702591792|-28.797702591792|-28.797702591792||-29.088836450461|-29.115373473569|-29.242131927724|-29.313180423573|-29.496032901158|-29.907814232895|-30.145348672943|-30.363165357462|-30.380570638366|-30.380570638366|-30.380570638366|-30.380570638366|-30.380570638366|-30.428690208536|-30.546777671185|-30.546777671185|-30.646454603101||-30.646454603101|-30.652300433285|-30.652300433285|-30.652300433285|-30.652300433285|-30.652300433285|-30.652300433285|-30.656134053476|-30.727177241378|-30.727177241378|-30.727177241378|-30.727177241378|-30.727177241378|-32.154086222177|31.444822153038|31.444822153038|31.200767278925|31.200767278925|31.200767278925|-33.442329306798|-33.442329306798|-33.442329306798|-33.442329306798|-33.442329306798|-33.442329306798||-33.442329306798|-33.442329306798|-33.442329306798|-33.442329306798|-33.442329306798|-33.442329306798|-33.442329306798|-33.442329306798|-33.442329306798|-33.694860347329|-34.025109268554|-34.025109268554|-34.025109268554|-34.025109268554|-34.025109268554|-34.025109268554|-34.025109268554|-34.025109268554|-34.025109268554|-34.025109268554|-34.025109268554|-34.025109268554|-34.025109268554|-34.025109268554|-34.474842576327|-34.725918348535|-34.725918348535|-34.725918348535|-34.725918348535|31.964101679977|31.964101679977
02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE|4.9589286051923|4.9589286051923|4.9589286051923|4.9589286051923||4.9589286051923|4.9589286051923|4.9589286051923|4.9549208440972|4.7641036944281|4.7641036944281|4.7641036944281|4.7641036944281|4.7280310589457|4.7280310589457|4.6775458393314|4.6775458393314|4.6775458393314|4.6775458393314|4.6775458393314|4.6775458393314|4.6775458393314|4.6775458393314|4.6775458393314||4.6775458393314|4.6221508778707|-5.0261143271319|-5.0261143271319|-5.0261143271319|-5.0261143271319|-5.0261143271319|-5.0261143271319|-5.0261143271319|-5.0651269029899|-5.1495854138582||-5.1912059518197|-5.3330068557901|-5.4016742407661|4.9906880629819||4.9906880629819|4.9906880629819|4.9906880629819|4.9906880629819|4.9906880629819|4.9906880629819|4.9906880629819|4.978542567708|4.8261584191608|4.805353737439|4.8018787522516|4.8018787522516|4.8018787522516|4.8018787522516|4.8018787522516|4.8018787522516|4.7651433303843|4.7647447265826|4.7647447265826||4.7441609344706|4.5937899971257|4.4717112541475|4.3862793547351|4.3862793547351|4.3862793547351|4.3732464710325|4.3732464710325|4.3732464710325|4.3732464710325|4.3732464710325|4.3732464710325|4.3732464710325|4.3732464710325|-4.7804543919829|-4.7804543919829|-4.7804543919829|-4.7804543919829|-4.7804543919829|-4.7804543919829|-4.7804543919829|-4.7804543919829|-4.7804543919829|-4.7804543919829|-4.7804543919829|-4.7804543919829|-4.7804543919829|-4.7804543919829|-4.7804543919829|-4.7804543919829|-4.7804543919829|-4.7804543919829|-4.7804543919829|-4.792488118837|-4.8312536840414|-4.8793678168496|-4.8793678168496|-4.8793678168496|-4.8793678168496|-4.8793678168496|-4.8793678168496|-4.8837418958037|4.617047533805|4.617047533805|4.617047533805|4.617047533805|4.617047533805|4.617047533805|4.617047533805|4.617047533805|4.617047533805|4.617047533805|4.617047533805|4.617047533805|4.617047533805|4.617047533805|4.617047533805|4.617047533805|4.617047533805|4.50338624298|4.308484589385|4.2652318587114||4.2652318587114|4.1691464704727|4.1463574880202|4.0821325359324|4.0821325359324|4.0210956470764|-4.6077655892441|-4.6077655892441|-4.6077655892441|-4.6077655892441|-4.6077655892441|-4.6077655892441|-4.6077655892441|-4.6077655892441|-4.6077655892441|-4.6077655892441|-4.6077655892441|-4.6077655892441|-4.7030729829017|-4.8229911958661|-4.8229911958661|-4.8910735354916|-4.916692399799|-4.916692399799|-4.916692399799|-4.916692399799|-4.916692399799|-4.916692399799|-4.916692399799|-4.916692399799|-4.916692399799|-4.9843802979911|-5.0775448537893|4.628837211755|4.628837211755|4.628837211755|4.628837211755|4.628837211755|4.628837211755|4.628837211755||4.628837211755|4.628837211755|4.628837211755|4.628837211755|4.628837211755|4.628837211755|4.628837211755|4.628837211755|4.628837211755|4.628837211755||4.628837211755|4.628837211755|4.628837211755|4.628837211755|4.628837211755|4.6012082186309|4.5190701845584|4.4781557590098|4.3754438643036|4.3754438643036|4.3754438643036|4.3754438643036|4.3754438643036|4.3754438643036|4.3754438643036|4.3754438643036|4.3754438643036||4.3754438643036|4.3754438643036|4.3754438643036|4.3754438643036|4.3754438643036|4.3754438643036|4.3754438643036|4.3754438643036|4.3754438643036|4.2852151398723|4.2274610471797|4.1125293254931|3.9237657388139|-4.1828707692924|-4.1828707692924|-4.1828707692924|-4.1828707692924|-4.1828707692924|-4.1828707692924|-4.1828707692924|-4.1828707692924|-4.1828707692924|-4.1828707692924|-4.1828707692924|-4.1828707692924||-4.2484675511059|-4.2966306589639|-4.2984253485065|-4.2984253485065|-4.2984253485065|-4.3757163545062|-4.3757163545062|-4.4002404368111|-4.5413782768988|-4.6059757000366|-4.8083064033101|-4.9581180892068|-5.0424891736868|-5.0424891736868|-5.1569324628913|-5.1932581946147|-5.1958424829656|-5.2626025437441|-5.3053683777239|-5.3053683777239|-5.3053683777239|-5.3053683777239|-5.3053683777239|-5.3053683777239|-5.3053683777239|-5.3053683777239|-5.3053683777239|-5.3053683777239|-5.3053683777239|-5.3053683777239|-5.3053683777239
02709|16797|/equities/orthofix-internat|R2000VALUE|-14.254346546457|-14.254346546457|-14.254346546457|-14.254346546457||-14.254346546457|-14.254346546457|-14.254346546457|-14.254346546457|-14.254346546457|-14.265384657434|-14.288760643592|-14.34362329972|-14.516465347076|-14.516465347076|-14.516465347076|-14.516465347076|-14.78607237898|-14.84258082799|-14.887033869733|-15.162260190105|-15.305216785451|-15.305216785451|-15.305216785451||-15.910190684023|-16.08474504332|-16.224716312138|-16.378265418009|-16.378265418009|-16.378265418009|-16.378265418009|-16.378265418009|-16.378265418009|-16.378265418009|-16.378265418009||-16.378265418009|-16.378265418009|-16.378265418009|-16.378265418009||-16.378265418009|-16.378265418009|-16.378265418009|-16.378265418009|-16.378265418009|-16.378265418009|-16.378265418009|-16.378265418009|-16.378265418009|-16.378265418009|-16.378265418009|-16.378265418009|-16.378265418009|-16.378265418009|-16.378265418009|-16.378265418009|-16.378265418009|-16.378265418009|-16.378265418009||-16.378265418009|-16.378265418009|-16.378265418009|-16.378265418009|-16.378265418009|-16.378265418009|-16.531683963091|-16.541871328653|-16.629579459629|-16.835918397765|-16.835918397765|-16.835918397765|-16.835918397765|-16.835918397765|-16.835918397765|14.845258949579|14.845258949579|14.845258949579|14.845258949579|14.845258949579|14.845258949579|14.845258949579|14.838898815912|14.79506008689|14.79506008689|14.680622286978|14.254074992275|14.011661041154|13.846567829862|13.832559871528|13.832559871528|13.832559871528|13.832559871528|13.832559871528|13.832559871528|13.832559871528|13.832559871528|13.832559871528|13.832559871528|13.832559871528|13.832559871528|13.832559871528|13.832559871528|13.832559871528|13.832559871528|13.832559871528|13.832559871528|13.832559871528|13.832559871528|13.832559871528|13.728605517994|13.728605517994|13.728605517994|13.728605517994|13.558346531249|13.558346531249|13.558346531249|13.558346531249|13.558346531249|13.558346531249|13.558346531249|13.558346531249||13.558346531249|13.359262068071|13.359262068071|13.359262068071|13.359262068071|13.359262068071|13.148407493474|13.00398586684|12.977762311626|12.726124332932|12.609582952424|12.426152074979|12.426152074979|11.753552265351|11.162190988533|11.07076769722|10.971966141689|10.971966141689|10.284895288202|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689||-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689|-11.655295971689||-11.662573580011|-12.035637489142|-12.15026032309|-12.15026032309|-12.15026032309|-12.15026032309|-12.15026032309|-12.15026032309|-12.15026032309|-12.15026032309|-12.341493781459|-12.341493781459|-12.420548739314|-12.622832155095|-12.644314572624|-12.644314572624|-12.644314572624||-12.644314572624|-12.997572313207|-13.512580220851|-13.820366507275|-13.956518311747|-13.970746634815|-13.970746634815|-13.970746634815|-13.970746634815|-13.970746634815|-13.970746634815|-13.970746634815|-13.970746634815|-13.970746634815|-14.956829152963|-14.956829152963|-14.956829152963|-14.956829152963|-14.956829152963|-14.956829152963|-14.956829152963|-14.956829152963|-14.956829152963|-14.956829152963|-14.956829152963||-15.245366134535|-15.602628909096|-15.905698787885|-16.192189990391|-16.192189990391|-16.639373511647|-16.639373511647|-16.639373511647|-16.639373511647|-16.895970947847|-17.591078580866|-17.658338628167|-17.658338628167|-17.658338628167|-17.658338628167|-17.891597944226|-18.056798093547|-18.463686961851|-18.464521242907|-18.464521242907|-18.572848241875|-18.572848241875|-18.572848241875|-18.572848241875|-18.572848241875|-18.722609433144|-19.05365174961|-19.05365174961|-19.151013731425|-19.337237013121|-19.346152011612
02710|39144|/equities/mrc-global|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-14.506982485914|-14.506982485914|-14.506982485914|-14.506982485914|-14.506982485914|-14.506982485914|-14.506982485914|-14.506982485914|-14.506982485914|-14.506982485914|-14.506982485914|-14.506982485914|-14.506982485914|-14.506982485914|-14.506982485914|-14.54411389757|-14.54411389757|-14.771237610985|-15.03470834009|-15.480263753439|14.000211551784|14.000211551784|14.000211551784|13.934148720662|13.934148720662|13.934148720662|13.934148720662|13.934148720662|13.934148720662|13.934148720662|13.934148720662|13.934148720662|13.934148720662|13.934148720662|13.934148720662|13.934148720662|13.934148720662|13.934148720662|13.934148720662|13.934148720662|13.934148720662|13.934148720662|13.934148720662|13.934148720662|13.934148720662|13.934148720662|13.934148720662||13.934148720662|13.934148720662|-15.206141085553|-15.206141085553|-15.206141085553|-15.206141085553|-15.206141085553|-15.206141085553|-15.206141085553|-15.206141085553|-15.407934236447|-15.411593966926|-15.456813946653|-15.456813946653|-15.456813946653|-15.456813946653|-15.456813946653|-15.456813946653|13.68737700134|13.68737700134|13.68737700134|13.68737700134|13.68737700134|13.68737700134|13.321529840423|13.147321364264|13.147321364264|13.105912417151|12.849902384787|-14.167479397605|-14.167479397605|-14.167479397605|-14.167479397605|-14.167479397605|-14.167479397605|-14.167479397605|-14.435532545326|-14.513143560684|-14.513143560684|-14.513143560684||-14.782382088012|-14.879868592495|-14.999298561143|-15.823665447287|13.847038406738|12.276709285719|12.112455120068|12.095583092763|12.095583092763|12.095583092763||12.095583092763|12.095583092763|12.095583092763|12.095583092763|12.095583092763|12.095583092763|12.034586945721|11.921674401174|11.862415850835|11.655194317232|11.655194317232|11.655194317232|11.655194317232|11.655194317232|11.655194317232|11.655194317232|11.655194317232||11.655194317232|11.655194317232|11.655194317232|11.655194317232|11.655194317232|11.655194317232|11.655194317232|11.655194317232|11.655194317232|11.296104575672|10.879879660025|10.879879660025|10.879879660025|10.879879660025|10.790144278622|10.719049376488|10.35616648886|10.303075492791|10.303075492791|10.269250486087|10.046389524353|9.8443219840663|-11.464503834769|-11.464503834769|-11.464503834769||-11.464503834769|-11.464503834769|-11.464503834769|-11.464503834769|-11.464503834769|-11.464503834769|-11.464503834769|-11.464503834769|-11.464503834769|-11.464503834769|-12.317504165488|10.743160940239|10.743160940239|10.743160940239|10.743160940239|10.743160940239|10.743160940239|10.743160940239|10.706406481567|10.706406481567|10.706406481567|10.520451580488|-12.197864422632|-12.197864422632|-12.197864422632|-12.35051215116|-12.35051215116|-12.525013372013|-12.593192653203|-12.731943592831|-12.731943592831
02711|15910|/equities/diamond-hill-inve|R2000VALUE|169.42572558401|169.42572558401|169.36032101175|169.36032101175||169.36032101175|169.36032101175|169.31424539907|169.1963362671|169.1963362671|169.1963362671|169.1963362671|169.1963362671|169.1963362671|169.1963362671|169.1963362671|168.51675828045|168.05751496493|167.88057540455|167.64091050403|167.49755484687|167.49755484687|167.49755484687|167.49755484687||167.49755484687|167.49755484687|167.27351473469|167.27351473469|167.27351473469|166.88948841778|166.82720460591|166.5457802845|166.00975810962|165.96862381782|165.49402754932||165.38280977838|165.32978518398|165.07808857926|164.73454646014||164.69783167202|163.95897753325|163.89794633884|163.89794633884|163.89794633884|163.89794633884|163.3666112478|162.80845022813|162.75168250098|162.75168250098|-123.2669663251|-123.2669663251|-124.19162674088|-124.2255465205|-124.43481322378|-124.43481322378|-124.43481322378|-125.10251565609|-125.93277162858||-125.93277162858|-125.93277162858|-128.22641324278|-129.90129289888|-131.81908118017|-131.81908118017|-132.10635298366|-133.60712812868|-136.29645429142|-136.29645429142|-136.29645429142|-136.29645429142|-136.29645429142|-136.29645429142|-136.29645429142|-136.29645429142|-136.29645429142|-136.29645429142|-136.29645429142|-136.29645429142|-140.22659434751|-143.32121594168|-143.98887253234|-143.98887253234|-143.98887253234|-144.31443890997|-144.31443890997|-144.31443890997|-144.31443890997|-144.52271132412|-145.61586173629|-145.61586173629|-145.61586173629|-145.61586173629|-146.51204960717|-146.54842014481|-146.54842014481|-146.54842014481|-146.54842014481|-146.54842014481|-146.54842014481|-147.35673374786|-147.55100571328|-147.55100571328|-147.55100571328|-147.74976366552|-148.19717636266|-148.19717636266|-148.37829314919|-148.37829314919|-148.37829314919|-148.37829314919|-148.37829314919|-148.37829314919|-148.37829314919|-148.37829314919|-148.37829314919|140.840829798|140.840829798|140.840829798|140.840829798|140.840829798||140.840829798|140.840829798|140.47536420427|139.76097053513|139.27884360403|137.6110098514|137.6110098514|137.6110098514|137.6110098514|137.6110098514|137.6110098514|137.6110098514|137.6110098514|135.16612144676|-145.84818947802|-145.84818947802|-145.84818947802|-145.84818947802|-145.84818947802|-145.84818947802|-145.84818947802|-152.32409575792|-158.39224205678|147.51945659841|147.51945659841|147.51945659841|147.51945659841|147.51945659841|147.51945659841|147.51945659841|147.51945659841|147.51945659841|147.51945659841|147.51945659841|147.51945659841|147.51945659841|147.51945659841|146.51328629614|145.51309849555|145.1458316945||145.1458316945|143.30315443134|138.28850349956|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779||136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.08759716779||136.08759716779|136.08759716779|136.08759716779|136.08759716779|136.02611075032|136.02611075032|136.02611075032|136.02611075032|136.02611075032|135.02845415129|130.58383469066|129.73146464517|127.72201821197|125.14419785461|123.97299364895|-134.65469562802|-134.65469562802|-134.65469562802|-137.34659049324|-137.34659049324|-137.34659049324|-137.69646851003|-137.69646851003|-137.69646851003|-137.69646851003||-140.32829132543|-141.03427545945|-141.03427545945|-141.03427545945|-141.03427545945|-141.03427545945|-141.03427545945|-141.03427545945|-141.4082307012|-143.83630298587|-147.74922438697|-149.96208891952|-149.96208891952|-149.96208891952|143.13537061857|143.13537061857|143.13537061857|143.13537061857|143.13537061857|143.13537061857|143.13537061857|143.13537061857|143.13537061857|143.13537061857|143.13537061857|143.13537061857|143.13537061857|143.13537061857|143.13537061857|143.13537061857|-152.44049544042
02712|1014080|/equities/byline-bancorp-inc|R2000VALUE|31.472714514155|31.472714514155|31.472714514155|31.472714514155||31.472714514155|31.472714514155|31.472714514155|31.472714514155|31.472714514155|31.370516983026|30.842795494921|30.809216318005|30.347186840766|30.037706575122|29.83859413117|29.83859413117|29.83859413117|29.83859413117|29.83859413117|29.83859413117|29.83859413117|29.105991543645|29.105991543645||29.105991543645|28.914434845044|-30.367474689558|-30.367474689558|-30.367474689558|-30.367474689558|-30.367474689558|-30.367474689558|-30.367474689558|-30.367474689558|-30.367474689558||-30.600804583314|29.29553133146|29.29553133146|29.29553133146||29.29553133146|29.29553133146|29.29553133146|29.29553133146|29.29553133146|29.151146106102|29.097710361424|29.097710361424|28.971248073273|28.971248073273|28.249442969089|27.970214537255|27.728570915452|27.670634880321|27.575400395148|27.062277523403|26.878641993608|26.481824246607|26.476388850283||26.476388850283|26.159321800946|-28.210692138524|-28.210692138524|-28.210692138524|-28.210692138524|-28.210692138524|-28.210692138524|-28.210692138524|-28.210692138524|-28.210692138524|-28.210692138524|-28.210692138524|-28.210692138524|-28.210692138524|-28.210692138524|-28.210692138524|-28.210692138524|-28.210692138524|-28.210692138524|-28.210692138524|-28.210692138524|-28.210692138524|-28.210692138524|-28.210692138524|-28.210692138524|-28.210692138524|-28.210692138524|-28.210692138524|-28.330256263753|-28.330256263753|-28.330256263753|-28.330256263753|-28.833061951554|27.177463029108|27.177463029108|27.177463029108|27.177463029108|27.177463029108|27.177463029108|27.177463029108|27.177463029108|27.177463029108|27.177463029108|27.177463029108|27.177463029108|27.177463029108|27.177463029108|27.177463029108|27.177463029108|27.177463029108|27.177463029108|27.177463029108|27.159634381011|27.159634381011|27.159634381011|27.159634381011|27.159634381011|27.159634381011|27.137246193524|27.137246193524|27.137246193524||27.137246193524|27.137246193524|27.137246193524|27.137246193524|27.137246193524|26.517218234401|26.115362858897|26.115362858897|25.933736403921|25.519706390676|25.519118254247|25.50014663339|25.50014663339|-27.465132301976|-27.465132301976|-27.465132301976|-27.465132301976|-27.465132301976|-27.465132301976|-27.465132301976|-27.643480267712|-28.213311900241|-28.85863608091|26.882289246609|26.882289246609|26.882289246609|26.882289246609|26.882289246609|26.882289246609|26.882289246609|26.882289246609|26.882289246609|26.882289246609|26.882289246609|26.882289246609|26.882289246609|26.882289246609|26.662543221635|26.6461600422|26.536771588749||26.536771588749|26.056413020498|25.423236994619|-26.806711450117|-26.806711450117|-26.806711450117|-26.806711450117|-26.806711450117|-26.806711450117|-26.806711450117||-26.806711450117|-26.879679113513|-27.049688292487|-27.049688292487|-27.049688292487|-27.049688292487|-27.049688292487|-27.049688292487|-27.049688292487|-27.049688292487|25.641896008211|25.641896008211|25.641896008211|25.641896008211|25.641896008211|25.641896008211|25.641896008211||25.641896008211|25.641896008211|25.641896008211|25.641896008211|25.50193608014|25.50193608014|25.50193608014|25.346317426013|25.250608645897|25.250608645897|24.263455085203|24.237449836119|24.059956748604|24.059956748604|24.059956748604|23.954974288542|-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907||-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907|-26.392100129907|-27.742056301771|-27.856574288364|-27.856574288364|-27.856574288364|-28.131165086407|-28.131165086407|-28.131165086407|-28.131165086407|-28.131165086407|-28.131165086407|-28.131165086407|-28.131165086407|-28.131165086407|-28.131165086407|-28.131165086407|-28.131165086407|-28.131165086407|-28.289715832227|-28.747462133294|-29.141343168425|-29.141343168425
02713|30655|/equities/preferred-apartment-communities|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE|-0.84520150348944|-0.84520150348944|-0.87149058034467|-0.87333951780584||-0.88393836375979|-0.88393836375979|-0.88393836375979|-0.99038151962788|-1.0083369763166|-1.0428710846404|-1.0720345111136|-1.1925216881704|0.83515343275191|0.83515343275191|0.78739276425178|0.76727254342726|0.76727254342726|0.76727254342726|0.76727254342726|-0.96122539046869|-0.96122539046869|-0.96122539046869|-0.97690044181727||-0.9906406253844|-0.9906406253844|-1.006483538313|-1.0216001519627|-1.0216001519627|-1.0216001519627|-1.0216001519627|-1.0216001519627|-1.0216001519627|-1.0216001519627|-1.0413779659477||-1.0546588382685|-1.0593692414908|-1.0593692414908|-1.0593692414908||-1.0593692414908|-1.0593692414908|-1.0593692414908|-1.0593692414908|-1.0593692414908|-1.0593692414908|-1.0895324805212|-1.1135916487852|-1.1158982836224|-1.1158982836224|-1.1158982836224|-1.1256314210337|-1.127518229158|-1.138014705613|-1.169897205833|-1.169897205833|-1.1753746549326|-1.1825994900495|-1.1825994900495||-1.1825994900495|-1.2063494348559|-1.2570771369706|-1.2833468222364|-1.3124298446426|-1.3571442291747|-1.366932443514|-1.4210027431277|-1.4672007611435|-1.4672007611435|-1.4672007611435|-1.4672007611435|-1.4672007611435|-1.4672007611435|-1.4837013638453|-1.4837013638453|-1.4837013638453|-1.5141126222562|-1.5361362968497|-1.6100513840839|-1.6317237908227|-1.6577490410238|-1.6577490410238|-1.6577490410238|-1.6577490410238|-1.6577490410238|-1.6577490410238|-1.6577490410238|-1.6759989947113|-1.6945473725863|-1.6945473725863|-1.6945473725863|-1.6945473725863|-1.7318334219381|-1.7318334219381|-1.7318334219381|-1.7318334219381|-1.7318334219381|-1.7318334219381|-1.7318334219381|-1.8009259830498|-1.8110288923078|-1.8339210025793|-1.9004678121679|-1.9921864857798|1.6330894383974|1.6330894383974|1.6330894383974|1.6330894383974|1.6330894383974|1.6330894383974|1.6330894383974|1.6330894383974|1.5550993982495|1.546777083205|1.5242309547339|1.5242309547339|1.4919232170752|1.489548953198|1.489548953198|1.489548953198|1.489548953198||1.489548953198|1.489548953198|1.489548953198|1.489548953198|1.489548953198|1.489548953198|1.489548953198|1.489548953198|1.489548953198|1.489548953198|1.489548953198|1.489548953198|1.489548953198|1.489548953198|1.489548953198|1.3092210180479|-1.699802569453|-1.699802569453|-1.699802569453|-1.699802569453|-1.7014472991273|1.3212322671829|1.3212322671829|1.3212322671829|1.3212322671829|1.3212322671829|1.3212322671829|1.3212322671829|1.2538277586433|1.2538277586433|1.2538277586433|1.2538277586433|1.2538277586433|1.2538277586433|1.2538277586433|1.2538277586433|1.2538277586433|1.2289752121471|1.2024661491047|1.2024661491047||1.2024661491047|1.2024661491047|1.2024661491047|1.2024661491047|1.2024661491047|1.2024661491047|1.2024661491047|1.2024661491047|1.2024661491047|1.2024661491047||1.181686657168|1.181686657168|1.1659293916021|1.1659293916021|1.1659293916021|1.1649882689885|1.0577646974912|-1.4533434839216|-1.4533434839216|-1.4533434839216|-1.4533434839216|-1.4533434839216|-1.4533434839216|-1.4533434839216|-1.4533434839216|-1.4533434839216|-1.4533434839216||-1.4533434839216|-1.4533434839216|-1.4533434839216|-1.4533434839216|-1.4533434839216|-1.4533434839216|-1.4533434839216|-1.5003816652261|-1.5465351594778|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658|-1.5675302627658||-1.6094780898729|-1.6199756238901|-1.6289576282279|-1.6289576282279|-1.6408596519605|-1.6408596519605|-1.6408596519605|-1.6408596519605|-1.6428440813638|-1.695382363754|-1.7805414742424|-1.8284349713275|-1.9060387847103|-1.9223542210434|-2.015415833722|-2.0592478787586|-2.0592478787586|-2.1111087176187|-2.1120183283731|-2.1120183283731|-2.1120183283731|-2.1120183283731|-2.1120183283731|-2.2280487485063|-2.2280487485063|-2.2280487485063|-2.2280487485063|-2.2280487485063|-2.4787763895074|-2.6990176676092|-2.6990176676092
02715|1080084|/equities/brightview-holdings|R2000VALUE|12.663862108048|12.663862108048|12.663862108048|12.663862108048||12.663862108048|12.663862108048|12.663862108048|-13.949613747179|-13.949613747179|-13.949613747179|-13.949613747179|-13.954668748682|12.899326388484|12.899326388484|12.749232185531|12.749232185531|12.749232185531|12.749232185531|12.749232185531|12.749232185531|12.749232185531|12.43970212743|12.403799207678||12.403799207678|12.303109866238|12.289156737937|12.289156737937|12.289156737937|12.249063084538|12.113125613459|12.112361858429|12.08429066135|12.057922037068|12.057922037068||12.057922037068|12.057922037068|12.057922037068|12.057922037068||12.004357929166|11.990896258672|11.990896258672|11.990896258672|11.990896258672|11.990896258672|11.990896258672|11.990896258672|11.990896258672|11.860950825303|11.818781802577|11.818781802577|11.818781802577|11.818781802577|11.818781802577|11.818781802577|11.79586855297|11.567354110929|11.525115441451||11.46179474633|-12.620872811703|-12.620872811703|-12.620872811703|-12.620872811703|-12.687927980421|-12.687927980421|-12.687927980421|-12.687927980421|-12.687927980421|-12.687927980421|-12.687927980421|-12.687927980421|-12.748253578608|-12.996392879955|-13.059881009517|-13.111256164376|-13.203618202015|-13.302459197358|-13.433487791834|-13.772763617633|-13.937793342932|-14.007881267059|-14.007881267059|-14.007881267059|-14.01499842742|-14.01499842742|-14.01499842742|-14.01499842742|-14.01499842742|-14.01499842742|-14.01499842742|-14.01499842742|-14.041664908759|-14.13519115511|-14.13519115511|-14.13519115511|-14.13519115511|-14.13519115511|-14.13519115511|-14.13519115511|-14.13519115511|-14.13519115511|-14.13519115511|-14.13519115511|-14.298823410311|-14.510584002707|-14.510584002707|-14.733437309998|-14.733437309998|-14.817430030789|-14.857699989705|-14.925221945874|-15.068744469234|-15.068744469234|-15.068744469234|-15.135271973686|-15.313079563861|-15.400715423814|-15.400715423814|-15.400795063698|-15.455328024453||-15.676198258473|-15.831331163064|-15.916644301609|-15.916644301609|-15.916644301609|-15.916644301609|-15.916644301609|-15.950715557951|-15.971350369871|-16.031500165131|-16.222222611271|-16.270525028267|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401|-16.553181424401||-16.553181424401|-16.553181424401|15.65785443489|15.341782222239|-16.618453030523|-16.618453030523|-16.618453030523|-16.618453030523|-16.618453030523|-16.618453030523||-16.751485176951|-16.751485176951|-16.868872187833|-16.956524661625|15.563593399322|15.563593399322|15.563593399322|15.563593399322|15.220658633219|15.073159010026|15.073159010026|15.073159010026|15.073159010026|15.073159010026|15.073159010026|15.073159010026|15.073159010026||15.073159010026|15.073159010026|15.073159010026|15.073159010026|15.073159010026|15.073159010026|15.073159010026|15.032344738168|15.032344738168|14.662182719092|14.310377753051|14.310377753051|13.053475340508|12.899629508888|12.899629508888|12.89764405559|12.415160511054|12.395444661645|12.395444661645|12.339383370642|12.199306603137|12.199306603137|12.199306603137|-13.527600522253|-13.527600522253||-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.527600522253|-13.671222575741|-13.812469623969
02716|103919|/equities/timkensteel-corp|R2000VALUE|-21.297890305116|19.255582161171|19.255582161171|19.255582161171||19.255582161171|19.255582161171|19.255582161171|19.136921305988|19.136921305988|19.13397659274|19.13397659274|19.13397659274|18.833939488421|18.542549734576|18.542549734576|18.542549734576|18.542549734576|18.542549734576|18.542549734576|18.542549734576|18.542549734576|18.542549734576|18.542549734576||18.542549734576|18.542549734576|17.933388212504|17.73820811199|17.521343558882|17.273159391189|17.15811129348|17.15811129348|17.15811129348|17.15811129348|17.15811129348||17.15811129348|17.15811129348|17.15811129348|17.15811129348||17.15811129348|17.15811129348|17.15811129348|17.15811129348|17.15811129348|16.96636168975|16.632023891015|16.511693407213|16.503826169079|16.359806303521|15.879507440483|15.737368829504|15.737368829504|15.737368829504|15.567355429084|15.454004909099|-17.464716783697|-17.464716783697|-17.464716783697||-17.464716783697|-17.464716783697|-17.464716783697|-17.464716783697|-17.464716783697|-17.464716783697|-17.464716783697|-17.772796383097|-17.844273185944|-18.121082200182|-18.25393039824|-18.276400641616|-18.967388236981|16.204877279074|16.204877279074|16.204877279074|16.204877279074|16.204877279074|16.204877279074|16.204877279074|16.204877279074|16.180888667852|16.180888667852|16.092955182162|15.903956047092|15.903956047092|15.903956047092|15.616051826684|15.616051826684|15.616051826684|15.616051826684|15.616051826684|15.616051826684|15.616051826684|15.616051826684|15.616051826684|15.616051826684|15.616051826684|15.616051826684|15.483383679874|15.483383679874|15.483383679874|15.483383679874|15.483383679874|15.406906692199|15.406906692199|15.406906692199|15.406906692199|15.406906692199|15.406906692199|15.406906692199|15.406906692199|15.406906692199|15.406906692199|15.406906692199|15.406906692199|15.406906692199|15.406906692199|15.406906692199|15.310933162875|15.310933162875|15.310933162875||15.310933162875|15.310933162875|15.310933162875|15.310933162875|-16.752597992173|-16.752597992173|-16.752597992173|-16.752597992173|-16.752597992173|-16.752597992173|-16.752597992173|-16.752597992173|-16.752597992173|-16.752597992173|-16.752597992173|-16.752597992173|-16.752597992173|-16.752597992173|-16.752597992173|-16.752597992173|-16.83399803611|-17.364164060711|-17.708515849775|16.140974151839|16.140974151839|16.140974151839|16.140974151839|16.140974151839|15.453026890478|15.204473839559|14.99843659288|14.99843659288|14.99843659288|14.99843659288|14.99843659288|14.99843659288|14.99843659288|14.99843659288|14.99843659288|14.99843659288||14.99843659288|14.691594970295|14.22495743972|14.22495743972|14.055175116128|13.732416579531|13.354629619703|13.234588419712|13.146425168141|13.146425168141||13.146425168141|13.146425168141|13.146425168141|13.146425168141|13.146425168141|13.146425168141|13.146425168141|12.891583619763|12.596430019893|12.596430019893|12.339694663725|11.776238570436|11.758043167573|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049||-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049||-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-13.552099754049|-14.597861079853|-14.845069368083|-14.845069368083|-14.845069368083|-15.019645484461|-15.019645484461|-15.019645484461|-15.019645484461|-15.019645484461|-15.019645484461|-15.164469744552|-15.164469744552|-15.164469744552|-15.164469744552|-15.164469744552|-15.164469744552|-15.486994372196|-15.486994372196|-15.486994372196|-15.486994372196|-15.486994372196
02717|1084932|/equities/berry-petroleum-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||-3.5345105294085|-3.5622339252737|-3.6118283798716|-3.6118283798716|-3.6118283798716|-3.6118283798716|-3.6118283798716|-3.6118283798716|-3.6118283798716|-3.6118283798716|-3.6118283798716|-3.6118283798716|-3.6118283798716|-3.6118283798716||-3.6118283798716|-3.6118283798716|-3.6310828502048|-3.6310828502048|-3.6310828502048|-3.6310828502048|-3.6310828502048|-3.6310828502048|-3.6310828502048|-3.6310828502048|-3.6310828502048|-3.6310828502048|-3.6310828502048|-3.6310828502048|-3.6310828502048|-3.6310828502048|-3.6310828502048|-3.6578699676051|-3.670523845592|-3.670523845592|-3.6714182761457|-3.6714182761457|-3.7368494534637|-3.7368494534637|-3.7368494534637|-3.7368494534637|-3.7584438085717|-3.7878317627105|-3.7878317627105|-3.8548129700723|-3.8920144662927|-3.8950161123353|-3.9775733576966|-4.0550704252668|3.6135113087912|3.6135113087912|3.6135113087912|3.6135113087912|3.6135113087912|3.6135113087912|3.6135113087912|3.6135113087912|3.6135113087912|3.6135113087912|3.6135113087912|3.6135113087912|3.6135113087912|3.6135113087912|3.6135113087912|3.6135113087912|3.5461235275555|3.531803832086|3.4120042033019|2.9260271296538|2.9260271296538|2.9260271296538|2.9260271296538|2.9260271296538|2.9260271296538|2.9260271296538|2.9260271296538|2.9260271296538||2.9180857059731|2.8367619908931|2.8172355401386|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.750761553041|2.625046090276|-3.2527761180394||-3.2527761180394|-3.2527761180394|-3.2527761180394|-3.2527761180394|-3.313084717061|-3.3326353647408|-3.3326353647408|2.8297644293116|2.8297644293116|2.8297644293116||2.7880937827745|2.7370487068669|2.6683711429898|2.6683711429898|2.4454124128889|2.4132359597497|-2.8241949988692|-2.8241949988692|-2.8241949988692|-2.8241949988692|-2.8241949988692|-2.8241949988692|-2.8241949988692|-2.8241949988692|-2.9110500098698|-2.9231755601352|-2.9231755601352||-2.9231755601352|-3.0118616937471|2.5793689165194|2.5793689165194|2.5793689165194|2.5793689165194|2.5793689165194|2.5793689165194|2.5793689165194|2.5434654590906|2.4127393295833|2.1358435675941|-2.8394575513356|-2.9038417512568|-2.9305233268337|-2.9305233268337|-2.9305233268337|-2.9305233268337|-2.9305233268337|-2.9305233268337|-2.9305233268337|-2.9305233268337|-2.9305233268337|-2.9305233268337|-2.9305233268337||-2.977003939897|-2.977003939897|-2.9822211485772|-3.033612461186|-3.0691211947115|-3.0691211947115|-3.0691211947115|-3.0691211947115|-3.1220791613959|-3.1244823442457|-3.4378137573664|-3.6559041854479|-3.7135236612488|-3.7135236612488|-3.791693103703|-3.8513255785926|-3.9034266485382|-3.9034266485382|-3.9199185386421|-3.9499695149025|-3.9499695149025|-3.9499695149025|-3.9499695149025|-3.9499695149025|-3.9499695149025|-3.9499695149025|-3.9499695149025|-3.9499695149025|-3.9499695149025|-3.9499695149025|-3.9499695149025
02718|100205|/equities/amark-preci|R2000VALUE|52.393253448553|52.393253448553|52.393253448553|52.393253448553||52.393253448553|52.393253448553|52.393253448553|52.393253448553|49.880390514872|46.478033631698|46.478033631698|46.478033631698|46.478033631698|46.478033631698|46.478033631698|46.478033631698|46.155038614687|41.375832420386|38.305219073866|38.263355885727|38.263355885727|37.362114895988|37.362114895988||37.346043497012|37.346043497012|37.346043497012|37.346043497012|37.206490522938|34.609434558636|33.471593275871|33.004992793232|32.753770958748|31.545600824186|30.672200022615||30.536511702339|30.536511702339|30.536511702339|30.536511702339||30.330571250907|30.330571250907|29.701745435917|29.404010372386|29.163450644001|28.074593900143|28.074593900143|27.903016153308|27.903016153308|27.60724032293|27.384965947999|27.384965947999|27.384965947999|27.384965947999|27.143952621518|27.143952621518|25.98161375688|25.515681507041|24.453534817088||-27.864723936702|-27.864723936702|-27.864723936702|-27.864723936702|-27.864723936702|-27.864723936702|-27.864723936702|-27.864723936702|-27.864723936702|-27.864723936702|-27.864723936702|-27.864723936702|-27.864723936702|-27.864723936702|-27.864723936702|-27.864723936702|-28.530248818558|25.193379581673|25.193379581673|25.193379581673|25.193379581673|25.193379581673|25.193379581673|25.193379581673|25.193379581673|25.193379581673|25.193379581673|25.193379581673|25.193379581673|25.193379581673|24.725976719573|24.571058967971|24.571058967971|24.571058967971|24.571058967971|24.03464106366|24.03464106366|24.03464106366|24.03464106366|24.03464106366|24.03464106366|24.03464106366|24.03464106366|24.03464106366|24.03464106366|24.03464106366|24.03464106366|24.022736139765|24.022736139765|24.022736139765|24.022736139765|24.022736139765|23.41248477352|22.997761338423|22.055225644678|22.055225644678|22.055225644678|21.905250110196|21.86000705486|21.86000705486|21.86000705486|21.86000705486||21.86000705486|21.86000705486|21.86000705486|21.86000705486|21.86000705486|21.34961305225|21.34961305225|21.34961305225|21.34961305225|21.34961305225|21.036235550643|20.952081078366|20.952081078366|20.294699544382|-22.849478375601|-22.849478375601|-22.849478375601|-22.849478375601|-22.849478375601|-22.849478375601|-23.071421662621|-23.56675411896|-23.56675411896|21.454967540648|21.454967540648|21.454967540648|21.454967540648|21.454967540648|21.454967540648|21.454967540648|21.454967540648|21.454967540648|21.454967540648|21.454967540648|21.454967540648|21.454967540648|21.08509767734|20.387083850429|20.387083850429|20.387083850429||20.244960186797|20.088466788905|20.088466788905|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396||-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.350841723396|-22.682319179977|-22.682319179977|-22.682319179977||-22.682319179977|-22.845353567827|-23.576226406879|-24.094140880182|-24.442933578043|-24.705948002635|-24.948240218846|-24.948240218846|-24.948240218846|-24.948240218846|-24.948240218846|-25.294432677923|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328||-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-25.818633482328|-26.176815056659|-26.341039260071|-27.302765828416|-28.356317500324|-28.604346677165|-29.196164047829|26.305544246299|26.305544246299|26.305544246299|26.305544246299|26.305544246299|26.305544246299|26.305544246299|25.872604331554|25.641431774135|25.641431774135|25.641431774135|25.641431774135|25.641431774135|25.641431774135|25.641431774135|25.641431774135|25.641431774135
02719|995702|/equities/anaptysbio-inc|R2000VALUE|44.545616723975|44.271561942817|44.271561942817|43.858134535509||43.858134535509|43.199592249876|42.209981993856|42.209981993856|42.209981993856|42.209981993856|42.209981993856|42.209981993856|42.209981993856|40.423870170583|40.118861952366|40.118861952366|40.118861952366|40.118861952366|39.694021198913|39.694021198913|39.694021198913|39.694021198913|39.694021198913||39.694021198913|39.694021198913|39.694021198913|-50.24266581205|-50.24266581205|-50.24266581205|-50.24266581205|-50.24266581205|-50.24266581205|-50.960739291017|44.670262088585||44.670262088585|44.670262088585|44.670262088585|43.387688318653||43.387688318653|42.839055449612|42.349882981123|41.493205279047|39.929392304614|38.148452382388|38.148452382388|38.148452382388|38.148452382388|38.148452382388|37.897167581675|37.897167581675|37.897167581675|36.687961360213|36.016902681188|34.461280977281|33.940152410333|33.940152410333|33.940152410333||33.302913510871|32.022347807964|31.944859709574|31.944859709574|31.944859709574|31.944859709574|31.944859709574|31.944859709574|31.944859709574|31.944859709574|31.944859709574|31.944859709574|31.944859709574|31.944859709574|31.944859709574|31.944859709574|31.944859709574|31.944859709574|31.944859709574|31.944859709574|31.944859709574|31.60873414657|30.808999185005|29.580976281345|29.580976281345|29.580976281345|29.580976281345|29.580976281345|29.061724209712|29.061724209712|27.409419342223|27.409419342223|27.409419342223|26.223799277614|26.108942827991|25.462481976959|25.462481976959|25.462481976959|25.462481976959|25.462481976959|25.462481976959|22.453202461107|19.128558290119|18.007356158151|-23.248279744925|-23.248279744925|-23.248279744925|-23.248279744925|-23.248279744925|-23.248279744925|-23.248279744925|-23.248279744925|20.125914701045|20.125914701045|20.000738285449|-23.047232060903|-23.047232060903|-23.047232060903|-23.047232060903|-23.047232060903|-23.047232060903|-23.047232060903||-23.047232060903|-23.097714991228|-23.097714991228|-23.097714991228|-23.457411442483|-23.623000627265|-23.623000627265|-23.623000627265|-23.623000627265|-24.050862424358|-24.130512573967|-24.44256245617|-24.44256245617|-24.44256245617|-24.99069555311|-24.99069555311|-26.585773023285|-27.165091126404|23.524213459082|23.524213459082|23.524213459082|23.524213459082|23.524213459082|23.524213459082|23.524213459082|23.524213459082|23.524213459082|23.347617950517|23.347617950517|23.347617950517|23.347617950517|23.347617950517|23.0228869545|22.727073787268|22.56063771095|21.972930641596|21.565200297506|20.793555860686|19.95885089257|19.747009870185||19.747009870185|19.602297723786|19.602297723786|19.602297723786|19.602297723786|19.602297723786|19.24657701839|19.24657701839|19.24657701839|19.24657701839||19.24657701839|19.24657701839|18.782481718539|18.782481718539|18.782481718539|18.782481718539|18.782481718539|18.782481718539|18.782481718539|18.782481718539|18.782481718539|18.782481718539|18.505259037546|18.167558776595|17.926604987493|17.926604987493|17.926604987493||17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.926604987493|17.892594179965|17.486216264142|17.076907057645|16.874631990115|16.874631990115|16.874631990115|16.874631990115|15.979557793583||15.388396997413|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811|-20.158935466811
02720|16445|/equities/kelly-services-(a)|R2000VALUE|-11.078245837361|-11.078245837361|-11.078245837361|-11.078245837361||-11.367772851686|-11.498636760425|-11.795102108531|9.9319258700651|9.9319258700651|9.9319258700651|9.9319258700651|9.9319258700651|9.9319258700651|9.9319258700651|9.4790838571436|9.1798135924769|9.1798135924769|9.1798135924769|9.1798135924769|9.1798135924769|9.161181786373|9.1390195251633|9.1390195251633||9.1390195251633|9.1390195251633|9.1390195251633|9.1169660225101|8.4549621624624|-9.3581175561319|-9.3581175561319|-9.3581175561319|-9.3581175561319|-9.3581175561319|-9.3581175561319||-9.3581175561319|-9.3581175561319|-9.3581175561319|-9.3581175561319||-9.3581175561319|-9.3705915075287|-9.5417910471455|-9.5417910471455|-9.5417910471455|-9.5417910471455|-9.5417910471455|-9.5417910471455|-9.5417910471455|-9.5417910471455|-9.5417910471455|-9.5417910471455|-9.5417910471455|-9.5417910471455|-9.5748079026512|-9.5748079026512|-9.5748079026512|-9.5748079026512|-9.5748079026512||-9.5748079026512|-9.5748079026512|-9.5748079026512|-9.5748079026512|-9.6236756868685|-9.8215842851361|-9.9267601048903|-10.04806725581|-10.172574383236|-10.350881811328|-10.350881811328|-10.350881811328|-10.84048021761|-11.118255651962|-11.259950731608|-12.219671629874|-12.219671629874|-12.219671629874|-12.275018214084|-12.423887463518|-12.805108251515|-13.070664554109|-13.283218704627|-13.283218704627|-13.283218704627|-13.283218704627|-13.283218704627|-13.283218704627|-13.283218704627|-13.416354164995|-13.452659453774|-13.452659453774|-13.688510459688|-13.743899921606|-14.029889482072|-14.035154600729|-14.053505071655|-14.220627412569|-14.220627412569|-14.220627412569|-14.303428611765|-14.303428611765|-14.303428611765|-14.303428611765|-14.303428611765|-14.636919472481|-14.636919472481|-14.636919472481|-14.636919472481|-14.636919472481|-14.636919472481|-14.636919472481|-14.636919472481|-14.636919472481|-14.636919472481|-14.636919472481|13.238148998979|13.238148998979|13.238148998979|13.238148998979|13.238148998979|13.238148998979||13.238148998979|13.238148998979|13.238148998979|13.238148998979|13.238148998979|13.238148998979|12.956511526642|12.956511526642|12.866376901162|12.866376901162|12.866376901162|12.866376901162|12.866376901162|12.368196620424|12.272246720482|12.015457500008|-13.346211736098|-13.346211736098|-13.346211736098|-13.346211736098|-13.346211736098|-13.793568894483|12.296747489425|12.296747489425|12.296747489425|12.280666442201|12.280666442201|12.280666442201|11.903812880301|11.713808418512|11.713808418512|11.713808418512|11.713808418512|11.713808418512|11.713808418512|11.713808418512|11.713808418512|11.61436689783|11.61436689783|11.40325194916||11.278708368771|-12.350546160724|-12.350546160724|-12.350546160724|-12.350546160724|-12.350546160724|-12.350546160724|-12.350546160724|-12.350546160724|-12.558385097745||11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.311374559959||11.311374559959|11.311374559959|11.311374559959|11.311374559959|11.227082825325|11.16675912078|11.075652697229|11.075652697229|11.075652697229|11.071836527347|10.857596618334|10.639549983556|-12.505761578375|-12.505761578375|-12.505761578375|-12.505761578375|-12.505761578375|-12.505761578375|-12.505761578375|-12.505761578375|-12.505761578375|-12.505761578375|-12.505761578375|-12.505761578375|-12.505761578375||-12.732512741943|-12.912236034495|-12.951928999272|-13.208255028555|-13.208338445899|-13.356994306105|-13.356994306105|-13.356994306105|-13.520449863856|-13.520449863856|-14.002166256844|-14.301799575777|-14.301799575777|-14.301799575777|-14.301799575777|-14.301799575777|-14.301799575777|-14.301799575777|-14.301799575777|-14.301799575777|-14.301799575777|-14.301799575777|-14.301799575777|-14.301799575777|-14.301799575777|-14.301799575777|-14.315798339393|-14.315798339393|-14.315798339393|-14.315798339393|-14.315798339393
02721|24354|/equities/unitil-corp|R2000VALUE|48.627209108176|48.627209108176|48.627209108176|48.627209108176||48.28601584547|48.28601584547|48.28601584547|48.28601584547|48.28601584547|48.28601584547|48.28601584547|48.097394043795|47.757453503552|47.757453503552|47.757453503552|47.757453503552|47.757453503552|47.757453503552|47.757453503552|47.757453503552|47.757453503552|47.60989854619|47.60989854619||47.60989854619|47.56377344976|47.350528152887|47.350528152887|47.350528152887|47.350528152887|47.350528152887|47.350528152887|47.350528152887|47.350528152887|47.350528152887||47.350528152887|47.350528152887|47.350528152887|47.350528152887||47.350528152887|47.350528152887|47.350528152887|47.350528152887|47.350528152887|47.350528152887|47.204114531409|47.204114531409|47.204114531409|47.204114531409|47.204114531409|47.204114531409|47.204114531409|47.204114531409|47.204114531409|47.204114531409|47.204114531409|47.204114531409|47.204114531409||47.204114531409|46.965847410219|46.965847410219|46.965847410219|46.965847410219|46.965847410219|46.965847410219|46.965847410219|46.965847410219|46.965847410219|46.965847410219|46.965847410219|46.965847410219|46.965847410219|46.965847410219|46.965847410219|46.965847410219|46.965847410219|46.965847410219|46.965847410219|46.965847410219|46.965847410219|46.965847410219|46.965847410219|46.965847410219|46.965847410219|46.766218412206|46.664132476168|45.676255517886|45.568258781349|45.568258781349|-48.059633939153|-48.059633939153|-48.059633939153|-48.059633939153|-48.059633939153|-48.059633939153|-48.059633939153|-48.059633939153|-48.059633939153|-48.059633939153|-48.059633939153|-48.059633939153|-48.059633939153|-48.059633939153|-48.059633939153|-48.059633939153|-48.059633939153|-48.059633939153|-48.059633939153|-48.059633939153|-48.059633939153|-48.059633939153|-48.059633939153|-48.059633939153|-48.059633939153|-48.059633939153|-48.505564708054|-48.68822801768|-48.68822801768|-48.774697814377|-49.699386952091||-50.109873848677|-50.162526928349|-50.162526928349|-50.162526928349|-50.447775227766|-50.447775227766|-50.447775227766|-51.170092285097|-51.170092285097|-51.610934456653|-51.793814562501|-52.946503383039|-52.946503383039|-52.946503383039|-52.946503383039|-52.946503383039|-52.989736696215|-53.196423579291|-53.372356516242|-53.372356516242|-53.372356516242|-53.372356516242|-53.372356516242|-53.372356516242|-53.928441799897|-53.928441799897|-53.928441799897|-53.928441799897|-53.928441799897|-53.928441799897|-53.928441799897|-54.230766496413|-54.390296946359|-54.502837982679|-54.502837982679|-54.543707148791|-54.963059178724|-54.995967348581|-54.995967348581|-55.030357250883||-55.030357250883|-55.030357250883|-55.030357250883|-55.030357250883|-55.030357250883|-55.030357250883|-55.28099195252|-55.28099195252|-55.28099195252|-55.28099195252||-55.28099195252|-55.425824713819|-55.739530113133|-56.06836544451|-56.490128161475|-56.791196254117|-56.791196254117|-56.791196254117|-57.054167621939|-57.054167621939|-57.482129063439|-57.717289841324|-57.717289841324|-57.717289841324|-57.717289841324|-57.717289841324|-57.717289841324||-57.717289841324|-57.763100637495|-58.066963209834|-58.066963209834|-58.066963209834|-58.066963209834|-58.066963209834|-58.066963209834|-59.971314763721|-60.615905920329|55.158075188573|55.158075188573|55.158075188573|55.158075188573|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242||54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.831875648242|54.70430696247|54.484228746073|54.134282897995|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996|53.92190218996
02722|21245|/equities/cpb-inc|R2000VALUE|31.666232455115|31.666232455115|31.666232455115|31.666232455115||31.666232455115|31.666232455115|31.666232455115|31.666232455115|31.666232455115|31.666232455115|31.026691911079|31.026691911079|30.907662210323|30.907662210323|30.907662210323|30.907662210323|30.907662210323|30.907662210323|30.907662210323|30.907662210323|30.907662210323|30.907662210323|30.907662210323||30.907662210323|30.907662210323|30.907662210323|30.907662210323|30.907662210323|30.907662210323|30.907662210323|30.907662210323|30.907662210323|30.907662210323|30.907662210323||30.907662210323|30.907662210323|30.907662210323|30.907662210323||30.907662210323|30.907662210323|30.907662210323|30.907662210323|30.907662210323|30.585180081104|30.476866816122|30.202073731509|30.015079779191|29.893976099804|29.381363532626|28.93207046465|28.493689557755|28.30474740839|28.30474740839|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513||-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.58598412513|-30.854981199892|-30.947516433048|-30.947516433048|-30.947516433048|-31.520296723366|-31.597829031415|29.60765759111|29.60765759111|29.60765759111|29.60765759111|29.60765759111|29.60765759111|29.60765759111|29.60765759111|29.60765759111|29.60765759111|29.60765759111|29.60765759111|29.60765759111|29.60765759111|29.60765759111|29.60765759111|29.60765759111|29.60765759111|29.60765759111|29.60765759111|29.60765759111|29.60765759111|29.60765759111|29.60765759111|29.60765759111|29.60765759111|29.60765759111||29.60765759111|29.60765759111|29.595174859636|29.207416718396|28.845753344333|28.090013990177|27.270570553423|26.813410958848|26.708234903108|26.615370042491|26.615370042491|26.615370042491|26.615370042491|-28.190285153869|-28.190285153869|-28.190285153869|-28.190285153869|-28.190285153869|-28.190285153869|-28.190285153869|-28.190285153869|-28.510038424072|-29.073654228379|-29.346283124476|-29.38781417585|27.583552766576|27.583552766576|27.583552766576|27.583552766576|27.583552766576|27.583552766576|27.583552766576|27.583552766576|27.583552766576|27.583552766576|27.583552766576|27.583552766576|27.583552766576|27.583552766576|27.583552766576||27.525335657083|27.068705942325|26.485785486623|26.201427356319|25.912974242718|25.633683947087|25.633683947087|25.633683947087|25.633683947087|25.633683947087||25.633683947087|25.633683947087|25.633683947087|25.633683947087|25.633683947087|25.633683947087|25.542878026258|25.542878026258|25.542878026258|25.542878026258|25.542878026258|25.542878026258|25.542878026258|25.542878026258|25.542878026258|25.542878026258|25.542878026258||25.542878026258|25.542878026258|25.542878026258|25.542878026258|25.440127466062|25.440127466062|25.383302518901|25.383302518901|25.383302518901|25.383302518901|24.330712553723|24.1044038632|23.941103366515|23.941103366515|23.941103366515|23.788288250878|23.788288250878|23.788288250878|23.788288250878|23.788288250878|23.788288250878|23.788288250878|23.788288250878|-26.360167724359|-26.360167724359||-26.360167724359|-26.360167724359|-26.360167724359|-26.360167724359|-26.360167724359|-26.360167724359|-26.360167724359|-26.360167724359|-26.360167724359|-26.360167724359|-28.007919345154|-28.621906510417|-28.621906510417|-28.636260658379|-28.636260658379|-28.636260658379|-28.636260658379|-28.636260658379|-28.636260658379|-28.636260658379|-28.636260658379|-28.636260658379|-28.636260658379|-28.636260658379|-28.636260658379|-28.636260658379|-28.636260658379|-28.636260658379|-28.925289107557|-29.19462802807|-29.431809085381
02723|16218|/equities/great-southern-ba|R2000VALUE|-65.339644018767|-65.339644018767|-65.339644018767|-65.339644018767||-65.339644018767|-65.339644018767|-65.339644018767|-65.339644018767|-65.339644018767|-65.339644018767|-65.339644018767|-65.339644018767|-65.339644018767|-65.339644018767|-65.339644018767|-65.339644018767|-65.339644018767|-66.376270894604|-66.879467465698|-69.234408142632|61.670098672901|60.534001441569|-64.415512378585||-64.415512378585|-64.415512378585|-64.415512378585|-64.415512378585|-64.415512378585|-64.415512378585|-64.415512378585|-64.415512378585|-64.415512378585|-64.415512378585|-64.415512378585||-64.926681420948|-65.325758507678|-65.73973184474|-66.75608959074||62.637528168014|62.637528168014|62.637528168014|62.637528168014|62.637528168014|62.288616953136|62.288616953136|62.076240126558|61.276932999236|60.873261871981|59.482512199269|58.919736768786|58.508317419759|58.502735499089|58.502735499089|57.953597152172|57.18983002497|56.430921775248|56.072341528366||55.828869491628|55.551245430896|-59.691114877081|-59.691114877081|-59.691114877081|-59.691114877081|-59.691114877081|-59.691114877081|-59.691114877081|-59.691114877081|-59.691114877081|-59.691114877081|-59.691114877081|-59.691114877081|-59.691114877081|-59.691114877081|-59.691114877081|-59.691114877081|-60.037902697828|-61.238228118979|-61.422474424666|-61.915526858773|-62.08263972784|-62.08263972784|-62.08263972784|-62.08263972784|-62.08263972784|-62.08263972784|-62.08263972784|-63.753458324624|-63.753458324624|-63.753458324624|-63.753458324624|-63.850230446075|-64.011549638268|-64.011549638268|-64.011549638268|-64.011549638268|-64.011549638268|-64.011549638268|-64.026444407035|60.87914675028|60.87914675028|60.87914675028|60.87914675028|60.87914675028|60.87914675028|60.87914675028|60.87914675028|60.87914675028|60.87914675028|60.87914675028|60.87914675028|60.87914675028|60.87914675028|60.87914675028|60.87914675028|60.87914675028|60.87914675028|60.787938629598|60.076507145118|60.076507145118||60.076507145118|59.650562875746|59.48173567242|58.837485487666|58.425260313579|57.203067311787|56.221514889663|56.221514889663|56.193687223798|55.646556519849|55.646556519849|55.646556519849|55.510340425022|-60.039460776971|-60.039460776971|-60.039460776971|-60.039460776971|-60.341296070798|-60.341296070798|-60.588751971703|-61.071947720295|-61.319107535422|-62.775675776866|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455|58.276592737455||58.276592737455|57.241214864805|55.839127559744|55.475093629726|55.475093629726|54.732329027265|54.511355377604|54.511355377604|54.511355377604|54.511355377604||54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.511355377604||54.511355377604|54.511355377604|54.511355377604|54.511355377604|54.321780276152|54.321780276152|54.321780276152|54.321780276152|54.321780276152|54.123369084302|51.908428475816|51.908428475816|51.624095738124|51.624095738124|51.624095738124|51.225129034995|-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418||-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418|-55.967301445418|-56.959801229297|-59.062279948988|-59.315589120431|-59.841208752044|-60.225186066501|-60.225186066501|-60.225186066501|-60.225186066501|-60.225186066501|-60.225186066501|-60.225186066501|-60.225186066501|-60.225186066501|-60.225186066501|-60.225186066501|-60.225186066501|-60.225186066501|-60.225186066501|-60.809626372514|56.526429088194|56.526429088194
02724|16906|/equities/peapack-gladstone|R2000VALUE|31.776429068977|31.776429068977|31.776429068977|31.776429068977||31.776429068977|31.776429068977|31.776429068977|31.776429068977|31.776429068977|31.629364530173|30.874293795258|30.457826498515|29.773140460658|29.3625991945|28.671243522732|28.671243522732|28.671243522732|28.671243522732|28.671243522732|28.671243522732|28.671243522732|27.570693384904|-29.586728800326||-29.586728800326|-29.586728800326|-29.586728800326|-29.586728800326|-29.586728800326|-29.586728800326|-29.586728800326|-29.586728800326|-29.586728800326|-29.586728800326|-29.586728800326||-29.942031477325|27.904584175955|27.904584175955|27.904584175955||27.904584175955|27.904584175955|27.904584175955|27.904584175955|27.904584175955|27.66931084197|27.576089843569|27.559544016319|27.251715582165|26.949683738586|26.389649683498|25.981831875402|25.747591591498|25.688434389588|25.66770572503|25.123006501017|-27.434719908475|-27.434719908475|-27.434719908475||-27.434719908475|-27.434719908475|-27.434719908475|-27.434719908475|-27.434719908475|-27.434719908475|-27.434719908475|-27.434719908475|-27.434719908475|-27.434719908475|-27.434719908475|-27.434719908475|-27.434719908475|-27.434719908475|-27.434719908475|-27.434719908475|-27.434719908475|-27.54135551744|-27.935395349984|-28.554883866316|-28.872662482128|-28.872662482128|-28.872662482128|-28.872662482128|-28.872662482128|-28.872662482128|-28.872662482128|-28.872662482128|-28.872662482128|-28.872662482128|-28.872662482128|-28.872662482128|-28.872662482128|-28.872662482128|-28.872662482128|-28.872662482128|-28.872662482128|-28.872662482128|-28.872662482128|-28.872662482128|-29.226581398498|-29.624089364488|27.66721316928|27.66721316928|27.66721316928|27.66721316928|27.66721316928|27.66721316928|27.66721316928|27.66721316928|27.66721316928|27.519245696587|27.519245696587|27.30166146548|27.218513248048|27.064458579578|26.976978056767|26.976978056767|26.976978056767|26.96195011135|26.96195011135|26.96195011135||26.96195011135|26.684110747399|26.531233163479|26.121926038136|25.997695941251|25.641884294397|25.018204123054|24.848561399815|-27.253080931601|-27.253080931601|-27.253080931601|-27.253080931601|-27.253080931601|-27.253080931601|-27.253080931601|-27.253080931601|-27.253080931601|-27.253080931601|-27.253080931601|-27.426479859813|-27.885809734644|-28.098678195015|-28.751587430123|-29.185096678341|-29.336198953449|-29.336198953449|-29.63366514186|-29.642850303429|-31.408167203022|28.247960417585|28.247960417585|28.247960417585|28.247960417585|28.247960417585|28.247960417585|28.247960417585|28.247960417585|28.052177792474|27.99241943457|27.753799333597||27.740889008868|26.892099203918|26.247886779411|-28.8576869576|-28.8576869576|-28.8576869576|-28.8576869576|-28.8576869576|-28.8576869576|-28.8576869576||-28.8576869576|-28.905209180251|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116||26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.766141284116|26.719323225162|26.705914783635|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748||-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-29.296772157748|-31.116969174367|-31.925220540497|-31.925220540497|-31.925220540497|-32.362765925709|-32.362765925709|-32.362765925709|-32.362765925709|-32.362765925709|-32.362765925709|-32.362765925709|-32.362765925709|-32.362765925709|-32.362765925709|-32.362765925709|-32.362765925709|-32.362765925709|-32.863628857206|-33.75903192369|-34.368682082394|-34.368682082394
02725|1012042|/equities/boston-omaha-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02726|1162592|/equities/forma-therapeutics-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02727|960968|/equities/cambridge-bancorp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02728|24439|/equities/argan|R2000VALUE|367.6584055921|359.43882172354|359.43882172354|359.43882172354||359.43882172354|359.43882172354|335.42479994836|328.20421121217|328.20421121217|328.20421121217|328.20421121217|328.20421121217|328.20421121217|328.20421121217|328.20421121217|328.20421121217|328.20421121217|328.20421121217|328.20421121217|328.20421121217|328.20421121217|328.20421121217|320.52856421578||302.45229737084|-362.0337095308|-362.0337095308|-362.0337095308|-362.0337095308|-362.0337095308|-362.0337095308|-362.0337095308|-362.0337095308|-362.0337095308|-362.0337095308||-362.0337095308|-368.03245015141|-376.36883126361|-380.7044259766||-380.7044259766|-380.7044259766|-380.7044259766|-380.7044259766|-380.7044259766|-383.93654311799|-384.32776796724|-384.32776796724|-384.32776796724|-384.32776796724|-384.32776796724|-384.32776796724|-384.32776796724|-384.32776796724|316.29145386895|316.29145386895|316.29145386895|316.29145386895|316.29145386895||303.8983918212|303.8983918212|303.8983918212|303.8983918212|303.8983918212|295.07404606142|295.07404606142|295.07404606142|295.07404606142|295.07404606142|295.07404606142|286.88115069379|280.43406154833|267.73440224461|267.73440224461|267.73440224461|264.39958812101|264.39958812101|264.39958812101|264.39958812101|264.39958812101|264.39958812101|264.39958812101|264.39958812101|264.39958812101|264.39958812101|264.39958812101|264.39958812101|264.39958812101|264.39958812101|264.39958812101|247.09258875696|239.00065268243|238.43308182067|238.43308182067|238.43308182067|236.60879143944|236.60879143944|236.60879143944|236.60879143944|236.60879143944|236.60879143944|236.60879143944|229.81551704412|229.81551704412|229.81551704412|229.81551704412|226.13319839673|226.13319839673|213.52467329454|-245.84900361235|-245.84900361235|-245.84900361235|-245.84900361235|-245.84900361235|-245.84900361235|-245.84900361235|-245.84900361235|-245.84900361235|213.16633421968|213.16633421968|213.16633421968||213.16633421968|213.16633421968|213.16633421968|213.16633421968|213.16633421968|213.16633421968|213.16633421968|213.16633421968|213.16633421968|213.16633421968|213.16633421968|213.16633421968|213.16633421968|213.16633421968|213.16633421968|213.16633421968|213.16633421968|213.16633421968|213.16633421968|213.16633421968|213.16633421968|213.16633421968|206.81831405867|206.81831405867|202.02034217239|200.07312680749|-233.79054641294|-233.79054641294|-233.79054641294|-234.10966958604|-234.10966958604|-234.10966958604|-234.10966958604|-234.10966958604|-234.10966958604|-234.10966958604|-234.10966958604|-234.41516462522|-235.11459992945|-235.55481017576||-235.55481017576|-235.55481017576|-235.55481017576|-235.55481017576|-235.55481017576|-235.55481017576|-235.55481017576|-235.55481017576|-235.55481017576|-235.55481017576||-244.69366268037|209.12006660273|209.12006660273|209.12006660273|209.12006660273|209.12006660273|209.12006660273|209.12006660273|209.12006660273|202.35460721973|191.97574511637|187.40360568486|184.60729105462|184.60729105462|184.60729105462|184.60729105462|180.80160991339||173.08125147982|169.98283201584|169.98283201584|166.63311392873|162.28293278051|160.13947860215|157.55037213933|155.16421235017|150.19296384313|148.9383159794|145.97324754547|144.93473478766|141.03183626038|140.15259248793|138.08347360661|138.08347360661|132.77496043367|124.4972022159|124.4972022159|123.65017860279|120.64603517172|120.02851080218|120.02851080218|120.02851080218|120.02851080218||120.02851080218|120.02851080218|120.02851080218|120.02851080218|120.02851080218|120.02851080218|120.02851080218|120.02851080218|120.02851080218|120.02851080218|120.02851080218|120.02851080218|120.02851080218|120.02851080218|120.02851080218|-135.42435577383|-135.42435577383|-135.42435577383|-135.42435577383|-135.42435577383|-135.42435577383|-135.42435577383|-135.42435577383|-135.42435577383|-135.42435577383|-135.42435577383|-135.42435577383|-135.42435577383|-135.42435577383|-141.14817479441|-146.57296724661
02729|16234|/equities/hafc|R2000VALUE|-29.294829959793|-29.294829959793|-29.294829959793|-29.294829959793||-29.294829959793|-29.294829959793|-29.294829959793|-29.294829959793|-29.294829959793|-29.294829959793|-29.294829959793|-29.294829959793|-29.294829959793|-29.294829959793|-29.294829959793|-29.294829959793|-29.459255451541|27.142719372357|27.142719372357|27.142719372357|27.142719372357|26.975243895413|26.837189983881||26.837189983881|26.820538016996|-28.315084532521|-28.315084532521|-28.315084532521|-28.315084532521|-28.315084532521|-28.315084532521|-28.315084532521|-28.315084532521|-28.315084532521||-28.678426826025|-28.842141562065|27.446318453448|27.446318453448||27.446318453448|27.446318453448|27.446318453448|27.446318453448|27.446318453448|27.446318453448|27.446318453448|27.446318453448|27.279097225804|27.279097225804|26.747094475363|26.747094475363|26.582882708018|26.366814950776|26.309648153311|26.309648153311|26.109885768897|25.857932005736|25.857932005736||25.857932005736|25.669835949841|25.154261801975|25.089036273878|25.089036273878|25.089036273878|25.089036273878|25.089036273878|25.089036273878|25.089036273878|25.089036273878|24.835601912517|24.817329644566|24.817329644566|24.817329644566|24.817329644566|24.817329644566|24.817329644566|24.817329644566|24.817329644566|24.817329644566|24.817329644566|24.808700189994|24.18911119082|23.903457277113|23.452175159249|-25.464793911969|-25.464793911969|-25.464793911969|-25.958104494981|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596|23.657664593596||23.657664593596|23.657664593596|23.410183386161|23.060064161435|23.03840429321|22.464893468387|-24.600933229936|-24.600933229936|-24.600933229936|-24.600933229936|-24.600933229936|-24.600933229936|-24.600933229936|-24.600933229936|-24.600933229936|-24.600933229936|-24.600933229936|-24.671241902211|-24.671241902211|-24.671241902211|-24.972213796883|-25.228571525447|-25.799523052499|-25.964366083834|-25.964366083834|-25.964366083834|-26.168412664967|-26.703301368984|24.225582295613|24.225582295613|24.225582295613|24.225582295613|24.225582295613|24.225582295613|24.225582295613|24.225582295613|24.225582295613|24.225582295613|24.225582295613|24.225582295613||24.225582295613|23.320646583986|22.8897787641|22.8897787641|22.611699165074|22.348554254867|22.201197970021|22.131712125157|22.131712125157|22.131712125157||22.131712125157|22.131712125157|22.131712125157|22.131712125157|22.131712125157|22.131712125157|21.999125452411|21.689584170857|21.655415701283|21.655415701283|21.655415701283|21.655415701283|21.655415701283|21.655415701283|21.655415701283|21.655415701283|21.655415701283||21.655415701283|21.655415701283|21.655415701283|21.655415701283|21.553328566361|21.553328566361|21.542864963532|21.433474672577|21.433474672577|21.416083058539|20.853981345697|20.646923535183|20.639020232312|20.639020232312|20.639020232312|20.639020232312|20.029467984429|19.944686064445|19.912428362859|19.506031760123|19.488397568051|19.488397568051|19.488397568051|-22.957910501585|-22.957910501585||-22.957910501585|-22.957910501585|-22.957910501585|-22.957910501585|-22.957910501585|-22.957910501585|-22.957910501585|-22.957910501585|-22.957910501585|-22.957910501585|-23.836900882838|-24.106031025665|-24.106031025665|-24.106031025665|-24.106031025665|-24.106031025665|-24.106031025665|-24.106031025665|-24.106031025665|-24.106031025665|-24.106031025665|-24.106031025665|-24.106031025665|-24.106031025665|-24.106031025665|-24.106031025665|-24.194201669447|-24.20189074383|-24.536545317547|-24.976783226027|-24.976783226027
02730|48652|/equities/orchid-isla|R2000VALUE|-8.0058126856639|-8.0058126856639|-8.0092626768073|-8.0092626768073||-8.0739949682662|-8.0739949682662|-8.0739949682662|-8.0739949682662|-8.1227723204769|-8.2469690998039|-8.2480488838577|-8.3916100199381|-8.4120667969032|-8.4186851486944|-8.4567226632303|7.8135919460023|7.8135919460023|7.7080895843626|7.7080895843626|7.7080895843626|7.7080895843626|7.7080895843626|7.7080895843626||7.7080895843626|7.5132771269614|7.4008634638052|7.3765649609279|7.2649832359631|7.2188700163452|7.1190372882174|7.1190372882174|7.0532750573797|-7.4723684326728|-7.4723684326728||-7.4723684326728|-7.4723684326728|-7.4723684326728|-7.4723684326728||-7.4723684326728|-7.4723684326728|-7.4723684326728|-7.4723684326728|-7.4723684326728|-7.4723684326728|-7.4723684326728|-7.4723684326728|-7.5032944610481|-7.5032944610481|-7.5247713913261|-7.5299062324582|-7.5299062324582|-7.5299062324582|-7.5299062324582|-7.5299062324582|-7.5299062324582|-7.5299062324582|-7.5402541074901||-7.5402541074901|-7.5402541074901|-7.5402541074901|-7.5402541074901|-7.5402541074901|-7.5702515926074|-7.5702515926074|-7.6266686216671|-7.66636108687|-7.66636108687|-7.66636108687|-7.66636108687|-7.66636108687|-7.66636108687|-7.66636108687|-7.66636108687|-7.66636108687|-7.66636108687|-7.6923456912844|7.2508435840425|7.2508435840425|7.2508435840425|7.2508435840425|7.2299539640013|7.0966044349211|7.0888646937616|7.0888646937616|7.0204054356954|6.9282783963235|6.9282783963235|-7.2779950216672|-7.2779950216672|-7.2779950216672|-7.2779950216672|-7.2779950216672|-7.2779950216672|-7.2779950216672|-7.2779950216672|-7.2779950216672|-7.2779950216672|-7.2779950216672|-7.2779950216672|-7.2779950216672|-7.2779950216672|-7.2779950216672|-7.2779950216672|-7.2779950216672|-7.2779950216672|-7.306354708676|-7.306354708676|-7.306354708676|-7.306354708676|-7.306354708676|-7.306354708676|-7.306354708676|-7.306354708676|-7.306354708676|-7.306354708676|-7.306354708676|-7.306354708676|-7.306354708676|-7.306354708676||-7.3362829632278|-7.3713141753404|-7.4016787394571|-7.4016787394571|-7.4016787394571|-7.4016787394571|-7.4016787394571|-7.4016787394571|-7.4111361572354|-7.4111361572354|-7.4111361572354|-7.4111361572354|-7.4111361572354|-7.4111361572354|-7.4111361572354|-7.4111361572354|-7.4111361572354|-7.4111361572354|-7.4111361572354|-7.4111361572354|-7.4111361572354|-7.4656402081482|6.9603176553747|6.9603176553747|6.9603176553747|6.9603176553747|6.9514637743655|6.9138486424224|6.8863293657976|6.8863293657976|6.8863293657976|6.8863293657976|6.8863293657976|6.8863293657976|6.8863293657976|6.8863293657976|6.8863293657976|6.8863293657976|6.802587934145|6.7845422645505||6.7817136336362|6.6974319022868|6.6974319022868|6.6974319022868|6.6974319022868|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855||6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855||6.6938876570855|6.6938876570855|6.6938876570855|6.6938876570855|6.6860115819777|6.6860115819777|6.6860115819777|6.6860115819777|6.66223508049|6.6044719513209|6.6044719513209|6.6044719513209|6.6044719513209|6.6044719513209|6.6044719513209|6.6044719513209|6.6044719513209|6.6044719513209|6.6044719513209|6.5391356212068|6.3479504300674|-7.0980198565731|-7.0980198565731|-7.0980198565731|-7.0980198565731||-7.0980198565731|-7.0980198565731|-7.0980198565731|-7.0980198565731|-7.0980198565731|-7.1322091351332|-7.1322091351332|-7.2320604600709|-7.2532946310884|-7.5431610171934|-7.7044232758041|-7.9205925102759|-8.0385472637336|-8.0619970540118|-8.3561468102217|-8.4892294912073|-8.5414218404264|-8.6441358436446|-8.7114580312016|-8.7114580312016|-8.7332805158187|-8.7332805158187|-8.7332805158187|-8.7332805158187|-8.7332805158187|-8.7332805158187|-8.7332805158187|-8.8096090627762|-8.8096090627762|-8.8096090627762|-8.8096090627762
02731|15578|/equities/bank-of-marin-ban|R2000VALUE|-28.1645700086|-28.1645700086|-28.1645700086|-28.1645700086||-28.1645700086|-28.1645700086|-28.1645700086|-28.1645700086|-28.1645700086|-28.1645700086|-28.1645700086|-28.1645700086|-28.1645700086|-28.1645700086|-28.1645700086|-28.1645700086|-28.1645700086|-28.1645700086|-28.1645700086|-28.1645700086|-28.1645700086|-28.1645700086|-28.1645700086||-28.1645700086|-28.1645700086|-28.1645700086|-28.1645700086|-28.1645700086|-28.1645700086|-28.1645700086|-28.1645700086|-28.23397837789|-28.23397837789|-28.23397837789||25.93261804022|25.93261804022|25.93261804022|25.93261804022||25.93261804022|25.93261804022|25.93261804022|25.93261804022|25.93261804022|25.93261804022|25.93261804022|25.808741881203|25.684804429919|25.684804429919|25.398116948771|25.213397843065|25.213397843065|25.213397843065|25.213397843065|25.027386407524|24.978747120204|24.978747120204|24.876941634185||24.876941634185|24.558545272622|24.171812467404|24.171812467404|24.171812467404|24.171812467404|24.171812467404|24.171812467404|24.171812467404|24.171812467404|24.171812467404|24.157602256756|24.157602256756|24.157602256756|24.157602256756|24.157602256756|23.884182728939|23.884182728939|23.884182728939|23.884182728939|23.711313871998|23.388575717761|23.300812267543|-24.828875984809|-24.828875984809|-24.828875984809|-24.828875984809|-24.828875984809|-24.828875984809|-24.828875984809|-24.828875984809|-24.828875984809|-24.828875984809|-25.350139792387|23.387989304214|23.387989304214|23.387989304214|23.387989304214|23.387989304214|23.387989304214|23.387989304214|23.387989304214|23.387989304214|23.387989304214|23.387989304214|23.387989304214|23.387989304214|23.387989304214|23.387989304214|23.387989304214|23.372866467064|23.372866467064|23.372866467064|23.372866467064|23.372866467064|23.372866467064|23.325406316723|23.162118439107|23.024298142756|22.755903242621|22.755903242621|22.755903242621||22.755903242621|22.700191920105|22.652435454068|22.226594457292|-24.328412396287|-24.328412396287|-24.328412396287|-24.328412396287|-24.328412396287|-24.328412396287|-24.328412396287|-24.328412396287|-24.328412396287|-24.328412396287|-24.328412396287|-24.328412396287|-24.399070058239|-24.567771494109|-24.567771494109|-24.70474535858|-24.802495075988|-25.399377512989|-25.399377512989|-25.899030235142|-25.991858880131|23.647772684557|23.647772684557|23.647772684557|23.647772684557|23.647772684557|23.647772684557|23.647772684557|23.647772684557|23.647772684557|23.647772684557|23.647772684557|23.647772684557|23.558637397005|23.521233861112|23.521233861112||23.521233861112|22.478315583494|21.037017548114|20.973434269364|20.973434269364|20.973434269364|20.973434269364|20.973434269364|20.973434269364|20.973434269364||20.973434269364|20.973434269364|20.973434269364|20.973434269364|20.973434269364|20.973434269364|20.964632047476|20.472213759755|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831||-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831||-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-22.619650846831|-24.133501271531|-24.302100898951|-24.302100898951|-24.506092286665|-24.506092286665|-24.506092286665|-24.506092286665|-24.506092286665|-24.506092286665|-24.506092286665|-24.506092286665|-24.506092286665|-24.506092286665|-24.916769690601|-24.981482385564|-24.981482385564|-24.981482385564|-25.123869656378|-25.869299410509|22.89370507829|22.89370507829
02732|987082|/equities/verso-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02733|20985|/equities/cvr-energy-inc|R2000VALUE|-24.376824254423|-24.376824254423|-25.504262341722|-25.504262341722||-25.504262341722|-25.504262341722|-25.504262341722|-25.504262341722|-25.504262341722|-25.504262341722|-25.504262341722|-25.504262341722|-25.504262341722|-25.504262341722|-25.504262341722|-25.504262341722|-25.504262341722|-25.504262341722|-25.504262341722|-25.504262341722|-25.504262341722|-25.504262341722|-25.504262341722||-25.504262341722|-25.504262341722|-25.504262341722|-25.504262341722|-25.74385376955|-26.430342155308|-26.662502877812|-27.03699198575|-27.797350413122|-27.797350413122|-27.797350413122||-27.812612222872|-28.347069712968|-28.880354744959|-29.231505772326|-29.391673614419|-29.489637535851|-29.925151579955|-31.065447005275|-31.606608347367|-32.259842824351|-32.951491302264|-33.607768211114|-34.410576459818|-34.496751172733|-34.713389139917|-35.379321236905|-36.086190271704|-36.561323431166|-37.676747934721|-37.957496687993|-38.108053686718|-38.108053686718|-38.425045696021|-38.425045696021||-38.425045696021|-38.425045696021|-38.577274021309|-39.04586080357|-40.261510359408|35.472158059421|35.472158059421|35.472158059421|35.472158059421|35.472158059421|35.472158059421|35.472158059421|35.472158059421|35.472158059421|35.472158059421|35.472158059421|35.472158059421|35.472158059421|35.472158059421|35.472158059421|35.472158059421|35.472158059421|35.472158059421|35.094259271956|33.857975440926|-37.965929111374|-37.965929111374|-37.965929111374|-37.965929111374|-37.965929111374|33.372241014634|33.372241014634|33.372241014634|33.372241014634|33.372241014634|33.372241014634|33.372241014634|33.372241014634|33.372241014634|32.711126628342|32.711126628342|32.711126628342|32.711126628342|31.952917857107|31.366452057416|31.366452057416|31.366452057416|30.553003345656|29.489060970068|28.899346241156|28.758161633986|28.106328548596|28.106328548596|28.106328548596|28.106328548596|28.106328548596|27.923091320645|27.494376530734|27.494376530734|27.494376530734|27.494376530734|27.127084059282||26.102366335705|25.658651439697|24.822946434054|24.590777746161|24.590777746161|24.590777746161|24.590777746161|24.590777746161|-28.771142619663|-28.771142619663|-28.771142619663|-28.771142619663|-28.771142619663|-28.771142619663|-28.771142619663|-28.771142619663|-28.771142619663|-28.771142619663|-28.771142619663|-28.771142619663|-29.760158161116|-29.845224914498|-30.5691807278|-30.5691807278|-30.5691807278|-30.5691807278|-30.5691807278|-31.027422217087|-31.476858116472|-31.805903515644|-32.438468679758|-32.438468679758|-32.909327027857|29.018878427958|29.018878427958|29.018878427958|28.274307215452|27.698675751951|27.421305577254|26.625339843935||26.498971464575|25.468124604159|24.927084393392|24.927084393392|24.927084393392|24.927084393392|24.927084393392|24.927084393392|24.927084393392|24.927084393392||24.927084393392|24.927084393392|24.36329984123|23.353122917088|22.731801897588|22.595174266566|21.859215579286|21.470599494573|21.470599494573|21.470599494573|21.470599494573|21.470599494573|21.470599494573|21.470599494573|21.470599494573|21.470599494573|21.470599494573||21.470599494573|21.470599494573|21.470599494573|21.470599494573|21.470599494573|21.470599494573|20.923444997598|20.37826555231|20.167373211945|19.714475878703|18.677506085488|18.431068442765|17.953708249665|17.929121315851|17.724024362447|17.058915318253|16.388239636689|16.136932548184|15.978805605153|-19.140591002808|-19.140591002808|-19.140591002808|-19.140591002808|-19.140591002808|-19.140591002808||-19.140591002808|-19.140591002808|-19.140591002808|-19.140591002808|-19.140591002808|-19.140591002808|-19.140591002808|-19.140591002808|-19.140591002808|-19.752878826312|-20.935420744343|18.775366879634|18.775366879634|18.775366879634|18.775366879634|18.775366879634|18.775366879634|18.775366879634|18.775366879634|18.775366879634|18.775366879634|18.61735259287|18.01594650737|-20.84065659999|-20.84065659999|-20.84065659999|-20.84065659999|-21.027387833531|-21.027387833531|-21.027387833531|-21.027387833531
02734|15421|/equities/anika-therapeutics|R2000VALUE|9.6348052253989|9.574227729403|9.4586720114892|9.4586720114892||9.4586720114892|9.4586720114892|9.4586720114892|9.4586720114892|9.4586720114892|9.4586720114892|9.4586720114892|9.4586720114892|9.0714028716649|9.0714028716649|9.0714028716649|9.0714028716649|9.0714028716649|9.0714028716649|9.0714028716649|9.0714028716649|9.0714028716649|9.0714028716649|9.0714028716649||9.0714028716649|9.0714028716649|9.0714028716649|9.0714028716649|9.0714028716649|9.0714028716649|9.0714028716649|9.0714028716649|9.0061861800579|9.0061861800579|9.0061861800579||9.0061861800579|8.9800740260894|8.9800740260894|8.9800740260894||8.9800740260894|8.9800740260894|8.9800740260894|8.9800740260894|8.9800740260894|8.9800740260894|8.9800740260894|8.9800740260894|8.9800740260894|8.9800740260894|8.9800740260894|8.9800740260894|8.9800740260894|8.9800740260894|8.9800740260894|8.9800740260894|8.9800740260894|8.9800740260894|8.9800740260894||8.9800740260894|8.9800740260894|8.9800740260894|8.9800740260894|8.9800740260894|8.9800740260894|8.9800740260894|8.9800740260894|8.9800740260894|8.9800740260894|8.9800740260894|8.9350330725179|8.9350330725179|8.9350330725179|8.9350330725179|8.9350330725179|8.8184203441559|8.8184203441559|8.8184203441559|8.8148554237844|8.8148554237844|8.8148554237844|8.8148554237844|8.8148554237844|8.5846725472876|8.5458637883341|8.480315704045|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647||-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.732793096647|-9.838858608786|-10.06592051672|-10.066790020986|-10.218818361551|-10.218818361551|-10.218818361551|-10.218818361551|-11.662276090284|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523||-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.077207784523|-12.348369861211||-12.348369861211|-12.348369861211|-12.348369861211|-12.404855225445|-12.668400099941|-12.91992781236|-12.92075224367|-12.92075224367|-12.986113500233|-13.031236542194|-13.046025515541|-13.046025515541|-13.046025515541|-13.066828357891|-13.138976216003|-13.216917911817|-13.429908663751||-13.669343055091|-13.958714446317|-14.201182640141|-14.510314134034|-14.549239475881|-14.549239475881|-14.549239475881|-14.549239475881|-14.678976729352|-14.889924741275|-15.043338113899|-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537||-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537|-15.901647095537|-16.053730243649|-16.053730243649|-16.053730243649|-16.292505575778|-16.782672539422|-16.862515636373|-16.862515636373|-16.862515636373|-16.862515636373|-17.13767328489|-17.13767328489|-17.226304109761|-17.308115543997|-17.574572949582|-17.653691827118|-17.773184546786|-17.773184546786|-17.773184546786|-17.773184546786|-17.773184546786|-18.245434329775|16.432615112854|16.432615112854|16.432615112854|16.432615112854|16.432615112854
02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE|7.1017495193359|7.1017495193359|7.1017495193359|7.1017495193359||7.1017495193359|7.1017495193359|7.1017495193359|7.0355548106164|6.9642276987467|6.9169198655457|6.7835217740106|6.7628022328535|6.7028971403217|6.7028971403217|6.7028971403217|6.7028971403217|6.7028971403217|6.7028971403217|6.7028971403217|6.7028971403217|6.7028971403217|6.6473789339049|6.6473789339049||6.6473789339049|6.6473789339049|6.6473789339049|6.6473789339049|6.6473789339049|6.6473789339049|6.6473789339049|6.6473789339049|6.6473789339049|6.6473789339049|6.6473789339049||6.6473789339049|6.6473789339049|6.6473789339049|6.6473789339049||6.6473789339049|6.6473789339049|6.6473789339049|6.6473789339049|6.6473789339049|6.6473789339049|6.6009764544151|6.5374239144482|6.4238932593838|6.3559923949258|6.3303134005561|6.3303134005561|6.3303134005561|6.3303134005561|6.3303134005561|6.3303134005561|6.3303134005561|6.3303134005561|6.3303134005561||6.3303134005561|6.3057672912581|6.3057672912581|6.3057672912581|6.3057672912581|6.3057672912581|6.3057672912581|6.3057672912581|6.3057672912581|6.3057672912581|6.3057672912581|6.2494636304625|-6.7708287435975|-6.7708287435975|-6.7708287435975|-6.7708287435975|-6.7708287435975|-6.7708287435975|-6.7708287435975|-6.7708287435975|-6.7708287435975|-6.7708287435975|-6.7708287435975|-6.7708287435975|-6.7708287435975|-6.7708287435975|-6.7708287435975|-6.7708287435975|-6.7708287435975|-6.7708287435975|-6.7708287435975|-6.7708287435975|-6.7809610845383|-6.7809610845383|-6.8591234685906|-6.9148596924685|-6.9378993955081|-7.0229440758433|-7.0616900918177|-7.0616900918177|-7.0902113381681|-7.173012409349|-7.3349583786281|-7.3916462843251|-7.3916462843251|-7.4373100921439|-7.4373100921439|-7.4373100921439|-7.4373100921439|-7.4373100921439|-7.4373100921439|-7.4373100921439|-7.5414556579376|-7.5803955722772|-7.5803955722772|-7.5803955722772|-7.7196059413446|7.2123764719847|7.2123764719847|7.2123764719847|7.2123764719847|7.2123764719847||7.2123764719847|7.2123764719847|7.2123764719847|7.1415293974217|7.0966994544462|6.9616103195036|6.739210608428|6.739210608428|6.7249559592596|6.6737729761577|6.6737729761577|6.6737729761577|6.6737729761577|-7.1878905519808|-7.1878905519808|-7.1878905519808|-7.1878905519808|-7.1878905519808|-7.1878905519808|-7.2338840415042|-7.2606268911407|-7.3178074656643|-7.4192306000565|6.8834063978052|6.8834063978052|6.8834063978052|6.8834063978052|6.8834063978052|6.8834063978052|6.8834063978052|6.8834063978052|6.8834063978052|6.8834063978052|6.8834063978052|6.8834063978052|6.8834063978052|6.8834063978052|6.8834063978052|6.8834063978052|6.8834063978052||6.8834063978052|6.8834063978052|6.8834063978052|6.8834063978052|6.8834063978052|6.8834063978052|6.8834063978052|6.8834063978052|6.8834063978052|6.8834063978052||6.8834063978052|6.8834063978052|6.8834063978052|6.8834063978052|6.8834063978052|6.8834063978052|6.8834063978052|6.7565627860864|6.6978473716136|6.6925156314242|6.6925156314242|6.6925156314242|6.6925156314242|6.6925156314242|6.6603822670462|6.6603822670462|6.6603822670462||6.6603822670462|6.6603822670462|6.6603822670462|6.6603822670462|6.6603822670462|6.6603822670462|6.6603822670462|6.6603822670462|6.6603822670462|6.6404246977172|6.4412771880506|6.4412771880506|6.4412771880506|6.4412771880506|6.3535210629891|6.3535210629891|6.2158567928154|6.1607491615474|6.1607491615474|6.1372211645113|6.0596903904794|6.0404819510746|-7.0077975566228|-7.0077975566228|-7.0077975566228||-7.0077975566228|-7.0077975566228|-7.0077975566228|-7.0077975566228|-7.0077975566228|-7.0077975566228|-7.0077975566228|-7.0077975566228|-7.0077975566228|-7.0077975566228|-7.465886148594|-7.7186125815923|-7.7186125815923|-7.7361252375239|-7.8818059837149|-7.9685619048859|-8.0681244987675|-8.0912493487672|-8.1637339823133|-8.1637339823133|-8.3535373508935|-8.3535373508935|-8.3535373508935|-8.3535373508935|-8.3535373508935|-8.5305973225175|-8.641741480357|-8.6567891106307|-8.6567891106307|-8.6567891106307|-8.6567891106307
02736|1050148|/equities/pq-group-holdings|R2000VALUE|10.666982533477|10.65497816583|10.65497816583|10.569698318072||10.493948051748|10.493948051748|10.453275810145|10.432907253874|10.432907253874|10.432907253874|10.432907253874|10.432907253874|10.432907253874|10.432907253874|10.432907253874|10.432907253874|10.432907253874|10.432907253874|10.432907253874|10.432907253874|10.432907253874|10.134619084081|10.082981936018||10.082981936018|10.082981936018|9.9244246128315|9.8363052610021|9.751117044407|9.7387968762251|9.4697741649252|9.3833606664452|9.3170671931145|9.2663537071634|9.2663537071634||9.2663537071634|9.2663537071634|9.2362268817081|9.1866407804637|9.1018227927054|8.9295256261655|8.8283618428782|8.8156798656865|8.6849217741671|8.5988018610944|8.4742246842902|8.3663609001947|8.3329483595972|8.3329483595972|8.3329483595972|8.3329483595972|8.3329483595972|8.3329483595972|8.3329483595972|8.3329483595972|8.3329483595972|8.3329483595972|8.3329483595972|8.2379986011855||8.0547205302309|7.9169657029166|7.9169657029166|7.9169657029166|7.9169657029166|7.9169657029166|7.9169657029166|7.9169657029166|7.9169657029166|7.9169657029166|7.9169657029166|7.8172966802407|7.8172966802407|-8.4867340741323|-8.4867340741323|-8.4867340741323|-8.4867340741323|-8.78288099915|-8.78288099915|-8.810070825036|-8.810070825036|-8.810070825036|-8.810070825036|-8.810070825036|-8.810070825036|-8.810070825036|-8.810070825036|-8.810070825036|-8.810070825036|-8.9498382358062|-8.9498382358062|-8.9498382358062|-8.9498382358062|-8.9498382358062|-9.0970648425936|-9.1100716743336|-9.2075797356352|-9.4378664004786|8.5423049557042|8.5423049557042|8.5423049557042|8.5423049557042|8.5423049557042|8.5423049557042|8.5423049557042|8.5423049557042|8.5423049557042|8.5423049557042|8.5423049557042|8.5423049557042|8.5423049557042|8.5423049557042|8.5423049557042|8.5423049557042|8.5423049557042|8.4061721814818|8.3928555544439|8.3928555544439|8.3928555544439|8.3786846462451|8.3786846462451|8.3786846462451||8.3786846462451|8.3285383453593|8.319487279281|8.3131626722069|8.3131626722069|8.2262921992112|8.1305093501374|8.1305093501374|8.1305093501374|8.1305093501374|8.1305093501374|8.1305093501374|8.1305093501374|8.1305093501374|8.1305093501374|8.1305093501374|8.1305093501374|8.1305093501374|8.1305093501374|8.1305093501374|8.1305093501374|8.1305093501374|8.1305093501374|8.1305093501374|8.1305093501374|8.1074322301331|8.0566143791105|8.0566143791105|8.0465161844785|7.8855731801518|7.8270702518329|7.8270702518329|7.8270702518329|7.8270702518329|7.7532657744769|7.7532657744769|7.7532657744769|7.6392473912391|7.6392473912391|7.4997193257183||-8.4958346165625|-8.4958346165625|-8.4958346165625|7.8713774517476|7.8713774517476|7.7859748552574|7.6813606366331|7.6106786843598|7.409416157063|7.409416157063||7.409416157063|7.409416157063|7.409416157063|7.409416157063|7.409416157063|7.409416157063|7.3549124996488|7.3189362729726|7.242428802245|7.152143132679|6.9709924459373|6.829489565852|6.829489565852|6.829489565852|6.829489565852|6.829489565852|6.723321650826||6.6838515027884|6.6838515027884|6.6838515027884|6.6838515027884|6.6838515027884|6.6838515027884|6.64483467567|6.6175942313675|6.5973692808627|6.5973692808627|6.2412439092529|6.1164099358333|5.9376830417594|5.765737012435|5.6799855269867|5.5091506946835|-6.5084982626692|-6.5084982626692|-6.5084982626692|-6.5084982626692|-6.5084982626692|-6.5084982626692|-6.5084982626692|-6.5084982626692|-6.5084982626692||-6.5084982626692|-6.5084982626692|-6.5084982626692|-6.5084982626692|-6.5084982626692|-6.5084982626692|-6.5084982626692|-6.5084982626692|-6.5084982626692|-6.5084982626692|-6.9178439573681|-6.9178439573681|-6.9178439573681|-6.9683818239013|-7.0891207665954|-7.0891207665954|-7.0891207665954|-7.14586737098|-7.2721695628619|-7.3512882884847|-7.5222197499768|-7.5222197499768|-7.5222197499768|-7.5609953545726|-7.5609953545726|-7.5609953545726|-7.5609953545726|-7.5609953545726|-7.5609953545726|-7.5609953545726|-7.5609953545726
02737|17390|/equities/trustco-bank-corp|R2000VALUE|-46.479940186397|-46.479940186397|-46.479940186397|-46.479940186397||-46.479940186397|-46.479940186397|-46.479940186397|-46.479940186397|-46.479940186397|-46.479940186397|-46.479940186397|-46.479940186397|-46.479940186397|-46.479940186397|-46.479940186397|-46.479940186397|-46.479940186397|-46.77604480414|-46.990883251344|42.872428827919|42.872428827919|40.907419343169|-43.949160820483||-43.949160820483|-43.949160820483|-43.949160820483|-43.949160820483|-43.949160820483|-43.949160820483|-43.949160820483|-43.949160820483|-44.180559572367|-44.180559572367|-44.180559572367||-44.846276213492|41.744416083068|41.744416083068|41.744416083068||41.744416083068|41.744416083068|41.744416083068|41.744416083068|41.744416083068|41.744416083068|41.744416083068|41.744416083068|41.744416083068|41.744416083068|41.086573959689|40.432642060255|40.432642060255|40.432642060255|40.432642060255|40.432642060255|39.995712366077|39.472907603976|39.472907603976||39.472907603976|39.280732222395|38.598867279508|37.43818797692|37.276318228071|37.020232599178|37.020232599178|37.020232599178|37.020232599178|37.020232599178|37.020232599178|36.52692457614|35.979628744655|35.979628744655|35.862921598812|35.642692225133|35.244100827812|34.844206952436|34.844206952436|34.844206952436|34.844206952436|34.844206952436|34.743008877815|-37.924469558196|-37.924469558196|-37.924469558196|-37.924469558196|-37.924469558196|-37.924469558196|-37.924469558196|-37.924469558196|-37.924469558196|-37.924469558196|-38.306410541712|-38.306410541712|-38.306410541712|-38.306410541712|-38.306410541712|-38.306410541712|-38.306410541712|-38.654623180163|-38.961803389403|-39.837558694254|-40.435344002391|37.724825025258|37.724825025258|37.724825025258|37.724825025258|37.724825025258|37.724825025258|37.724825025258|37.724825025258|37.724825025258|37.724825025258|37.724825025258|37.724825025258|37.724825025258|37.724825025258|37.724825025258|37.724825025258|37.519248883656|37.499564391511||37.499564391511|37.064766175368|36.784294400854|36.016717153835|35.587462749799|34.612735473139|33.788040703118|33.563212043246|33.326457374847|33.083283831602|33.083283831602|33.083283831602|32.930870720552|-35.111742136412|-35.111742136412|-35.111742136412|-35.111742136412|-35.316292871581|-35.316292871581|-35.427368133581|-35.427368133581|33.389873759654|33.389873759654|33.389873759654|33.389873759654|33.389873759654|33.389873759654|33.389873759654|33.389873759654|33.312526367052|33.312526367052|33.312526367052|33.312526367052|33.312526367052|33.312526367052|33.312526367052|33.312526367052|33.233647720734|33.233647720734|33.136275177443||32.966117732221|32.420262513882|31.826681121992|31.540717002205|31.291729472801|30.583312271618|30.287568461656|30.14503233936|30.096445381363|30.096445381363||30.096445381363|30.096445381363|30.096445381363|30.096445381363|30.096445381363|30.096445381363|29.953232539968|29.953232539968|29.953232539968|29.953232539968|29.953232539968|29.953232539968|29.953232539968|29.953232539968|29.953232539968|29.953232539968|29.953232539968||29.953232539968|29.953232539968|29.953232539968|29.953232539968|29.934180512811|29.934180512811|29.934180512811|29.934180512811|29.925254474924|29.925254474924|28.935928807045|28.768809726266|28.702565222347|28.515995599393|28.515995599393|28.515995599393|-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294||-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294|-31.462183586294|-32.134925753468|-32.885472622838|-32.906053480535|-33.010948323573|-33.083509463172|-33.083509463172|-33.083509463172|-33.083509463172|-33.083509463172|-33.083509463172|-33.083509463172|-33.083509463172|-33.083509463172|-33.083509463172|-33.083509463172|-33.083509463172|-33.083509463172|-33.979177812846|-34.013807778129|30.758143806726|30.758143806726
02738|15529|/equities/barrett-business|R2000VALUE|-35.665888945848|-35.665888945848|-35.665888945848|-35.665888945848||-35.703264468724|-35.703264468724|-37.823349151142|-39.376478989747|-39.376478989747|-39.376478989747|-39.376478989747|-39.376478989747|-39.376478989747|-39.376478989747|-39.376478989747|-39.376478989747|-39.704973679811|37.016066504575|37.016066504575|37.016066504575|37.016066504575|37.016066504575|37.016066504575||37.016066504575|37.016066504575|36.521187412581|35.97631794859|35.604242292256|35.2036005294|34.806223158006|34.592251264466|34.592251264466|-37.271857821572|-37.271857821572||-37.271857821572|-37.271857821572|-37.271857821572|-37.271857821572||-37.271857821572|-37.271857821572|-37.271857821572|-37.271857821572|-37.271857821572|-37.271857821572|-37.271857821572|-37.271857821572|-37.271857821572|-37.271857821572|-37.271857821572|-37.271857821572|-37.479285544409|-37.850038866481|-38.216520765302|-38.216520765302|-38.216520765302|-38.406691315965|-38.807087492628||-38.807087492628|-38.807087492628|-38.807087492628|-38.807087492628|-38.807087492628|-38.807087492628|-38.807087492628|-38.807087492628|-38.807087492628|-38.807087492628|-38.807087492628|-38.807087492628|-38.807087492628|-38.807087492628|-42.060751782174|-43.125056908147|-43.125056908147|-43.125056908147|-43.125056908147|-43.125056908147|-43.50228635207|-44.04670780384|-44.459198555495|-44.459198555495|-44.459198555495|-44.764044946802|-44.764044946802|-44.764044946802|-45.482828557902|-45.632584929923|-45.646590963448|-45.646590963448|-45.646590963448|-46.25593308988|-46.997285082876|-46.997285082876|-46.997285082876|-46.997285082876|-46.997285082876|-46.997285082876|-46.999240195971|-46.999240195971|-47.434464428431|-47.434464428431|-47.473570264717|-48.099244662281|-48.758604866659|45.982817267847|45.982817267847|45.982817267847|45.982817267847|45.982817267847|45.982817267847|45.982817267847|45.982817267847|45.982817267847|45.982817267847|45.982817267847|45.982817267847|45.982817267847|45.363967023602|45.363967023602||45.309423537509|45.107348860917|45.100219372391|45.100219372391|45.05051086068|44.085567555161|43.939556606302|43.939556606302|43.939556606302|43.939556606302|43.939556606302|43.939556606302|43.939556606302|43.606515057907|43.606515057907|43.606515057907|43.606515057907|43.606515057907|43.606515057907|43.606515057907|43.606515057907|43.606515057907|43.606515057907|43.606515057907|42.990570845455|42.754523610904|42.495025157745|42.287804391445|41.600339229969|41.316065927675|41.316065927675|40.977434949004|40.655825285826|40.655825285826|40.655825285826|40.655825285826|40.561472633055|40.379265561339|40.379265561339|40.379265561339||40.379265561339|39.973802840351|39.973802840351|39.973802840351|39.973802840351|39.973802840351|39.973802840351|39.973802840351|39.973802840351|39.973802840351||39.973802840351|39.973802840351|39.973802840351|39.973802840351|39.973802840351|39.973802840351|39.973802840351|39.732559296421|39.699510253063|39.366563635833|39.366563635833|39.360348980122|39.360348980122|39.360348980122|39.360348980122|39.360348980122|39.360348980122||39.360348980122|39.360348980122|39.360348980122|39.360348980122|39.000387925233|38.826439844391|38.826439844391|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734||-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.307512345734|-42.42315840598|-42.42315840598|-42.42315840598|-42.42315840598|-42.42315840598|-42.42315840598|-42.42315840598
02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.916176774043|17.870139839404|17.865882876176|17.865882876176|17.835980630206|17.82831184101|17.809790735244|17.801989799075|17.782210726796|17.772729161416|17.772729161416|17.763866374928|17.755962952462|17.73662472708|17.72481062098|17.72481062098|17.72481062098|17.720344566457
02740|20841|/equities/suncoke-energy-inc|R2000VALUE|-7.4487296974922|-7.7664218386307|-8.0693076937612|-8.1776528456935||7.5419223094305|7.5419223094305|7.5419223094305|7.5419223094305|7.5419223094305|7.5419223094305|7.5419223094305|7.5419223094305|7.5419223094305|7.5419223094305|7.5419223094305|7.5419223094305|7.5419223094305|7.5419223094305|7.5419223094305|7.5419223094305|7.5419223094305|7.5419223094305|7.5419223094305||7.5419223094305|7.5419223094305|7.4747026523309|7.3316137614467|7.2804041242841|7.1337822914391|7.1050168614696|7.1050168614696|7.1050168614696|6.9127964820145|6.7689406436548||6.7090826556841|6.7090826556841|6.6197014378376|6.6197014378376||6.6197014378376|6.6197014378376|6.6197014378376|6.6197014378376|6.6197014378376|6.6197014378376|6.6197014378376|6.6197014378376|6.6197014378376|6.4963349553023|-7.1908452385168|-7.1908452385168|-7.1908452385168|-7.1908452385168|-7.1908452385168|-7.1908452385168|-7.1908452385168|-7.1908452385168|-7.1908452385168||-7.1908452385168|-7.1908452385168|-7.1908452385168|-7.1908452385168|-7.1908452385168|-7.1908452385168|-7.1998278690158|-7.450642355369|-7.5729357755697|-7.8002064798183|-7.8035626780001|-7.8334861379221|-7.8334861379221|-7.8334861379221|-7.9256290971521|-8.0640321902968|-8.5185275396839|-8.5185275396839|-8.5185275396839|-8.5185275396839|-8.59361465001|-8.59361465001|-8.640960799587|-8.7232823834913|-8.7232823834913|-8.7232823834913|7.9865729853378|7.9865729853378|7.9865729853378|7.9865729853378|7.9865729853378|7.9865729853378|7.9865729853378|7.9865729853378|7.9865729853378|7.8700697206641|7.857763979059|7.857763979059|7.857763979059|7.7481213909846|7.7050458968195|7.5631468651857|7.5631468651857|7.5631468651857|7.5631468651857|7.421841051641|-8.1148854398338|-8.1148854398338|-8.1148854398338|-8.1148854398338|-8.1148854398338|-8.1148854398338|-8.1148854398338|-8.1148854398338|-8.1148854398338|-8.1148854398338|-8.1148854398338|-8.1148854398338|-8.1148854398338|-8.1148854398338|-8.1148854398338|-8.1148854398338||-8.1148854398338|-8.1148854398338|-8.1148854398338|-8.1181108984307|-8.1181108984307|-8.1181108984307|-8.1181108984307|-8.1181108984307|-8.1181108984307|-8.1181108984307|-8.1181108984307|-8.1181108984307|-8.1181108984307|-8.1181108984307|-8.1181108984307|-8.1181108984307|-8.1181108984307|-8.1181108984307|-8.1181108984307|-8.1181108984307|-8.1181108984307|-8.34595664706|-8.631618486137|8.0158102571708|8.0158102571708|8.0158102571708|8.0158102571708|8.0158102571708|8.0158102571708|7.9485657514257|7.9485657514257|7.9485657514257|7.9485657514257|7.9485657514257|7.9485657514257|7.9485657514257|7.9485657514257|7.9485657514257|7.9485657514257|7.9485657514257||7.9485657514257|7.9485657514257|7.8630439927454|7.8630439927454|-8.4703344710249|-8.4703344710249|-8.4703344710249|-8.5989826396194|-8.6460919065704|-8.7665282155374||-8.7665282155374|-8.7665282155374|-8.7665282155374|-8.7665282155374|-8.8019757166283|-8.8112773750466|-8.8112773750466|-8.8112773750466|-8.8112773750466|-8.8112773750466|-8.8112773750466|-8.8112773750466|-8.8112773750466|-8.8112773750466|-9.005586025256|-9.0196553087938|-9.0196553087938||-9.0196553087938|-9.17933944604|-9.3617659557882|-9.4111289436091|-9.4268096215713|-9.4966787449541|-9.4966787449541|-9.4966787449541|-9.4966787449541|-9.4966787449541|-9.4966787449541|-9.5810326064099|-9.7442023979811|8.8336571334002|8.8336571334002|8.8336571334002|8.8336571334002|8.8336571334002|8.8336571334002|8.7390631700221|8.6018995091581|8.6018995091581|8.4704436511092|8.2986956136085|8.2986956136085||8.2553345910551|8.1145161778664|-9.2232078659871|-9.2232078659871|-9.2232078659871|-9.2232078659871|-9.2232078659871|-9.2232078659871|-9.2232078659871|-9.2232078659871|-9.6491198129498|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877|-9.7419784005877
02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE|-11.924344162204|-11.924344162204|-11.924344162204|-11.924344162204||-11.924344162204|-11.924344162204|-11.924344162204|-11.924344162204|-11.924344162204|-11.924344162204|-12.199128632754|-12.199128632754|-12.322268983556|-12.322268983556|-12.322268983556|-12.322268983556|-12.322268983556|-12.322268983556|-12.322268983556|-12.322268983556|-12.322268983556|-12.322268983556|-12.322268983556||-12.322268983556|-12.322268983556|-12.322268983556|-12.322268983556|-12.322268983556|-12.427521198804|-12.605301505785|-12.605890466616|-12.829045297752|-13.259494624811|-13.673882416308||10.972079735068|10.972079735068|10.972079735068|10.972079735068||10.972079735068|10.972079735068|10.972079735068|10.972079735068|10.972079735068|10.972079735068|10.972079735068|10.972079735068|10.972079735068|10.972079735068|10.972079735068|10.972079735068|10.972079735068|-11.561666823871|-11.561666823871|-11.864629694099|-12.116577091343|9.4107358190279|9.4107358190279||9.4107358190279|9.4107358190279|9.3009510275236|8.829889514872|8.829889514872|8.7465661662912|7.1581293364471|6.8473662027724|-9.6363386674207|-9.6363386674207|-9.6363386674207|-9.6363386674207|-9.6363386674207|-9.6363386674207|-10.088154188293|-10.10223191582|8.1022775923919|8.1022775923919|8.1022775923919|8.1022775923919|8.1022775923919|8.1022775923919|8.1022775923919|8.1022775923919|8.1022775923919|8.1022775923919|8.1022775923919|8.1022775923919|8.1022775923919|8.1022775923919|8.1022775923919|8.1022775923919|8.1022775923919|8.1022775923919|8.1022775923919|8.0175310545179|7.9260768995327|7.9260768995327|7.9260768995327|7.8438855393774|7.7332061379096|7.3899515568041|7.3127775882526|7.3127775882526|6.8708639646949|6.4656820590167|6.2552023259433|6.2506201374717|6.2506201374717|6.2484666890775|6.1332960997329|6.1216245872012|6.1216245872012|6.1216245872012|6.1216245872012|6.1216245872012|6.1216245872012|6.1216245872012|6.046249440669|-7.4816362433975|-7.4816362433975|-7.6271436691953||-7.6271436691953|-7.6596141451117|-7.6596141451117|-7.6596141451117|-7.750986080372|-7.750986080372|-7.750986080372|-7.7760956342613|-7.8628842627114|-7.9118609429365|-7.9118609429365|-7.9118609429365|-7.9118609429365|-7.9118609429365|-7.9813621575044|6.4466095989849|6.4466095989849|6.4466095989849|6.4466095989849|6.4466095989849|6.4466095989849|6.4466095989849|6.4466095989849|6.4466095989849|6.4466095989849|6.4466095989849|6.4466095989849|6.4466095989849|6.4466095989849|6.4466095989849|6.4466095989849|6.4466095989849|6.443741202649|6.443741202649|6.443741202649|6.443741202649|6.3564703379842|6.3564703379842|5.898356063592|5.898356063592||5.898356063592|5.898356063592|5.898356063592|5.898356063592|5.898356063592|5.8676400266616|5.8598501489154|5.8598501489154|5.7591056508832|5.7591056508832||5.7591056508832|5.7591056508832|5.7591056508832|5.7591056508832|5.7591056508832|5.7591056508832|5.7591056508832|5.7591056508832|5.7591056508832|5.5853287293969|5.4277128255299|5.4277128255299|5.4277128255299|5.4277128255299|5.4277128255299|5.1355229773028|5.1355229773028||5.1355229773028|5.1355229773028|5.1355229773028|5.1355229773028|5.1355229773028|5.0311366096584|4.5498741219936|4.2434712858662|4.2160790465126|4.0595321414481|3.9490224216551|3.9490224216551|3.9490224216551|3.9490224216551|3.9490224216551|3.8439140423769|3.2210155178699|2.9511283425924|2.9020871087839|2.8520285821929|2.8520285821929|2.8520285821929|2.8520285821929|2.8520285821929|2.5919762691938||2.4549734946846|-3.0864301028172|-3.0864301028172|-3.0864301028172|-3.0864301028172|-3.0864301028172|-3.0864301028172|-3.0864301028172|-3.0864301028172|-3.0864301028172|-3.2910333278356|-3.3797943668819|-3.3797943668819|-3.5203270335172|-3.6559189711648|-3.6979654005985|-3.7007066770185|-3.7007066770185|-3.7007066770185|-3.7007066770185|-3.7007066770185|-3.7007066770185|-3.7007066770185|-3.7007066770185|-3.7007066770185|-3.7007066770185|-3.7140885777665|-3.7140885777665|-3.8297651020899|-4.0225166974481|-4.0561296474069
02742|15952|/equities/dxp-enterprises|R2000VALUE|135.04640516133|135.04640516133|135.04640516133|135.04640516133||135.04640516133|135.04640516133|135.04640516133|135.04640516133|135.04640516133|129.8576797257|124.35075630194|122.64528088046|121.64531076697|117.76104374228|116.65851377583|116.65851377583|116.65851377583|116.65851377583|116.65851377583|116.65851377583|116.65851377583|111.13723388355|108.83637550849||107.8904135865|104.57435005705|-118.27672525777|-118.27672525777|-118.27672525777|-118.27672525777|-118.27672525777|-118.27672525777|-118.27672525777|-118.27672525777|104.86280324608||104.86280324608|104.86280324608|104.86280324608|104.86280324608|104.00311743054|102.27757204426|102.27757204426|102.27757204426|98.943877097108|97.528472975601|96.33953668908|96.33953668908|95.606152029343|93.691836537595|92.353191364336|89.938314637132|-103.76153699487|-103.76153699487|-103.76153699487|-103.76153699487|-103.76153699487|-103.76153699487|-103.76153699487|-103.76153699487||-103.76153699487|-103.76153699487|-103.76153699487|-105.3330953555|-105.64816135352|-106.01268051935|-106.34112303867|-108.76540653588|-109.88823034898|-112.83570928193|-118.81822744583|-119.19900815989|-120.88693159629|-120.88693159629|-124.92281763872|-129.29484113972|-129.29484113972|-129.29484113972|-129.29484113972|-129.29484113972|-129.29484113972|-129.29484113972|-129.29484113972|-129.29484113972|-129.29484113972|-129.29484113972|-129.29484113972|-129.29484113972|-129.29484113972|112.81170307547|112.81170307547|112.81170307547|112.81170307547|112.81170307547|112.81170307547|112.81170307547|112.81170307547|112.81170307547|112.81170307547|111.95215400083|111.95215400083|111.95215400083|111.95215400083|111.95215400083|111.95215400083|111.95215400083|111.95215400083|111.95215400083|111.95215400083|111.95215400083|111.95215400083|111.95215400083|111.95215400083|111.95215400083|111.95215400083|111.95215400083|111.95215400083|111.95215400083|111.95215400083|111.95215400083|111.95215400083|111.95215400083||111.95215400083|111.95215400083|111.08186237925|110.54457105657|109.57007995204|105.15115203411|105.00045559634|105.00045559634|105.00045559634|105.00045559634|105.00045559634|105.00045559634|105.00045559634|103.04870576582|100.82264237577|100.82264237577|100.82264237577|100.82264237577|100.7629755809|100.7629755809|100.7629755809|100.7629755809|100.7629755809|100.7629755809|98.872190139255|95.17188310354|92.217647231608|90.951909874313|88.187505201865|88.187505201865|88.187505201865|87.099450699012|85.312003778725|85.312003778725|84.566157973229|84.566157973229|84.566157973229|82.500952893296|82.2143928374|82.2143928374||82.2143928374|80.266518469778|79.805912940731|78.689621997134|77.875690328033|77.731344201316|77.731344201316|77.731344201316|-85.062814711647|-85.062814711647||-85.062814711647|-85.062814711647|-85.062814711647|-85.062814711647|-86.953954059897|-88.231611666633|-88.231611666633|-88.933485139201|-88.933485139201|-88.933485139201|-88.933485139201|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756||79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.907384748756|79.615438111954|76.111045449236|74.835352147629|74.835352147629|-86.954731986475|-86.954731986475|-86.954731986475|-86.954731986475|-86.954731986475|-86.954731986475||-86.954731986475|-86.954731986475|-86.954731986475|-86.954731986475|-86.954731986475|-86.954731986475|-86.954731986475|-86.954731986475|-86.954731986475|-86.954731986475|-92.357525981744|-92.457710082748|-92.457710082748|-92.457710082748|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-92.659678344281|-94.129088592034
02743|41234|/equities/re-max-holding|R2000VALUE|-7.5650002700111|-7.7944449563844|-7.8366889271745|-7.8366889271745||-7.9497655269844|-7.9979613221732|-8.0363302531706|-8.0363302531706|-8.0363302531706|-8.0363302531706|-8.0363302531706|-8.1937001350706|-8.4625381541439|7.4598599307439|7.4598599307439|7.4598599307439|7.4598599307439|7.4598599307439|7.4598599307439|7.4598599307439|7.4598599307439|7.4598599307439|7.4598599307439||7.4598599307439|7.2831776531428|-8.0352034359624|-8.0352034359624|-8.0352034359624|-8.0352034359624|-8.0352034359624|-8.0352034359624|-8.0352034359624|-8.0352034359624|-8.0627258386269||-8.1332344574018|-8.2097222185652|-8.2097222185652|-8.2097222185652||-8.2574693468456|-8.2866879864142|-8.3576535564446|-8.5518370846669|7.8313327490107|7.8313327490107|7.8313327490107|7.8313327490107|7.8313327490107|7.7256475751947|7.6532195216363|7.4941007454844|7.4941007454844|7.4941007454844|7.4941007454844|7.4941007454844|7.4941007454844|7.4941007454844|7.4941007454844||7.4941007454844|7.3612228852346|-8.2337990849005|-8.2337990849005|-8.2337990849005|-8.2544045552629|-8.2544045552629|-8.2544045552629|-8.2544045552629|-8.2544045552629|-8.2544045552629|-8.2544045552629|-8.2544045552629|-8.307004701762|-8.4200054933281|-8.5533393808704|-8.6900992866469|-8.7115420113023|-8.7115420113023|-8.9692133543685|-9.0828003683299|-9.0828003683299|-9.0828003683299|-9.0828003683299|-9.0828003683299|-9.0828003683299|-9.0828003683299|-9.0828003683299|-9.0828003683299|-9.0828003683299|-9.0828003683299|-9.0828003683299|-9.0828003683299|-9.2295229477585|-9.3601978137427|-9.389141435351|-9.5379350129388|-9.9321500927897|9.1266822554767|9.1266822554767|9.1266822554767|9.1266822554767|9.1266822554767|9.1266822554767|9.1266822554767|9.1266822554767|9.1266822554767|9.1266822554767|9.1266822554767|9.1266822554767|8.9963133840759|8.8514054651858|8.8514054651858|8.7776728598941|8.7265772444766|8.7265772444766|8.7265772444766|8.7265772444766|8.7265772444766|8.3573841586479|8.3573841586479|8.3573841586479||8.3573841586479|8.2820931027078|8.2314731718757|8.2314731718757|8.2160812088359|8.0682154771397|8.0682154771397|8.0682154771397|8.0682154771397|7.9949611156858|7.8621792759803|7.7338014785041|7.7338014785041|7.3503351944011|-8.5198715329244|-8.5198715329244|-8.5198715329244|-8.5198715329244|-8.5198715329244|-8.5198715329244|-8.5198715329244|-8.6812461879601|-8.9743328891169|-8.9743328891169|-8.9743328891169|-8.9743328891169|-8.9743328891169|-8.9743328891169|-8.9743328891169|-8.9743328891169|-8.9743328891169|-8.9743328891169|-8.9743328891169|-9.0242550173563|-9.0242550173563|-9.0242550173563|-9.0242550173563|-9.0242550173563|-9.0242550173563|-9.0855611473501||7.9323400112968|7.9323400112968|7.9323400112968|7.9323400112968|7.9323400112968|7.9323400112968|7.9323400112968|7.9323400112968|7.7616249952029|7.7616249952029||7.4848250034306|7.4848250034306|7.4848250034306|7.4848250034306|7.4848250034306|7.4848250034306|7.1842496795626|-7.9654313825957|-7.9654313825957|-7.9654313825957|-7.9654313825957|-7.9654313825957|-7.9654313825957|-7.9654313825957|-7.9654313825957|-7.9654313825957|-7.9654313825957||-7.9654313825957|-7.9654313825957|-8.2303678750321|-8.383585198251|-8.383585198251|-8.383585198251|-8.383585198251|-8.383585198251|-8.383585198251|-8.383585198251|-8.383585198251|-8.383585198251|-8.383585198251|-8.383585198251|-8.383585198251|-8.383585198251|-8.383585198251|-8.383585198251|-8.383585198251|-8.383585198251|-8.383585198251|-8.383585198251|-8.383585198251|-8.383585198251|-8.3917610463473||-8.604587054825|-8.604587054825|-8.604587054825|-8.604587054825|-8.604587054825|-8.8318237893378|-8.8318237893378|-8.8318237893378|-8.8817609877983|-8.8817609877983|-9.125178797554|-9.3710319019148|-9.426146610665|-9.4846077054603|-9.696927866479|-9.696927866479|-9.696927866479|-9.696927866479|-9.696927866479|-9.696927866479|-9.696927866479|-9.696927866479|-9.696927866479|-9.696927866479|-9.696927866479|-9.696927866479|-9.696927866479|-9.696927866479|-9.696927866479|-9.696927866479|-10.071609426822
02744|942647|/equities/och-ziff-capital-manage-grp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02745|24285|/equities/urstadt-biddle-properties-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02746|17521|/equities/vse-corp|R2000VALUE|191.97883727111|188.26958345878|-220.66429996824|-220.66429996824||-220.66429996824|-220.66429996824|-220.66429996824|-220.66429996824|-220.66429996824|-220.66429996824|-220.66429996824|-220.66429996824|-220.66429996824|-220.66429996824|196.65252140812|192.9533363425|192.9533363425|192.9533363425|192.9533363425|192.9533363425|192.9533363425|192.10669696827|192.10669696827||192.10669696827|188.15931773737|187.40518456422|187.40518456422|182.82576879884|179.94029293485|175.71921179502|175.41162557302|175.36569881106|166.00582779408|-185.07245411041||-185.07245411041|-185.07245411041|-185.07245411041|-185.07245411041|-185.07245411041|-185.07245411041|-185.07245411041|-185.07245411041|-185.07245411041|-185.07245411041|-185.07245411041|162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795||162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795|162.28076187795|161.76868901068|161.76868901068|161.37632502244|155.88257915363|154.05617848272|154.05617848272|154.05617848272|154.05617848272|154.05617848272|154.05617848272|154.05617848272|154.05617848272|154.05617848272|154.05617848272|154.05617848272|154.05617848272|154.05617848272|154.05617848272|154.05617848272|154.05617848272|154.05617848272|154.05617848272|154.05617848272|154.05617848272|154.05617848272|154.05617848272|154.05617848272|154.05617848272|154.05617848272|153.67482490317|153.67482490317|153.67482490317|153.67482490317|153.67482490317|153.67482490317|153.67482490317|153.67482490317|151.27653952315|151.27653952315|151.27653952315|151.27653952315||151.27653952315|151.27653952315|151.27653952315|150.62612131735|150.62612131735|148.90430682125|146.4746129654|146.4746129654|146.4746129654|146.4746129654|146.4746129654|146.14568049622|145.42464306302|141.75292558082|139.79898741781|139.79898741781|139.79898741781|139.79898741781|139.79898741781|134.9656245419|134.9656245419|134.9656245419|130.67457699208|129.55786858034|-138.92970003897|-138.92970003897|-138.92970003897|-138.92970003897|-138.92970003897|-138.92970003897|-138.92970003897|-138.92970003897|-138.92970003897|-138.92970003897|-138.92970003897|-138.92970003897|-138.92970003897|-138.92970003897|-138.92970003897|-140.50408421417||127.28862960391|127.28862960391|127.28862960391|127.28862960391|127.28862960391|127.28862960391|127.28862960391|127.28862960391|127.28862960391|127.28862960391||127.28862960391|127.28862960391|127.28862960391|127.28862960391|127.28862960391|124.23958468495|122.27078526318|122.27078526318|122.27078526318|120.53365127577|119.07802666575|119.07802666575|117.71573331328|117.71573331328|117.71573331328|117.71573331328|117.71573331328||117.71573331328|117.71573331328|117.71573331328|117.71573331328|117.71573331328|117.71573331328|117.71573331328|116.23821397568|116.23821397568|116.23821397568|112.23023802202|112.14026606261|107.16835236747|-125.7762060775|-125.7762060775|-125.7762060775|-125.7762060775|-125.7762060775|-125.7762060775|-125.7762060775|-125.7762060775|-125.7762060775|-125.7762060775|-125.7762060775|-126.33302843722||-128.31390088787|-128.31390088787|-128.31390088787|-128.31390088787|-128.31390088787|-128.31390088787|-128.31390088787|-128.31390088787|-128.31390088787|-130.11948965876|112.11305070875|112.11305070875|112.11305070875|112.11305070875|112.11305070875|112.11305070875|112.11305070875|112.11305070875|108.67116701335|104.8873640722|104.8873640722|103.09021074349|103.09021074349|103.09021074349|103.09021074349|103.09021074349|103.09021074349|101.26622928532|101.26622928532|101.26622928532|101.26622928532
02747|1165433|/equities/interprivate-acquisition|R2000VALUE|-16.39600196451|-16.39600196451|-16.483423611841|-16.483423611841||-16.483423611841|-16.483423611841|-16.483423611841|-16.483423611841|-16.483423611841|-16.483423611841|-16.483423611841|-17.693481012285|-17.693481012285|-17.981379080813|-18.499865480044|-19.062073226084|-19.973148510914|-19.973148510914|-20.966832079336|15.554360176222|15.554360176222|15.554360176222|15.554360176222||15.554360176222|15.554360176222|15.308732855206|14.797481391038|14.449111770217|14.449111770217|13.136993987167|13.136993987167|13.136993987167|12.341297955558|12.341297955558||12.341297955558|12.341297955558|12.341297955558|12.341297955558||12.341297955558|12.341297955558|12.341297955558|12.341297955558|12.341297955558|12.341297955558|12.341297955558|12.341297955558|12.341297955558|12.116587103788|11.777757579953|11.648605385477|11.648605385477|11.648605385477|11.369505978353|9.3791675575655|-13.233756607182|-13.233756607182|-13.233756607182||-13.233756607182|-13.233756607182|-13.233756607182|-13.233756607182|-13.318030148876|-13.318030148876|-13.318030148876|-13.5222558778|-14.576950952022|-15.018834825587|-15.826666297992|-16.824673589158|-17.120731741542|-17.120731741542|-17.120731741542|-18.044979632292|-18.893588291709|14.138750166409|14.138750166409|14.138750166409|14.138750166409|14.138750166409|14.138750166409|14.138750166409|14.138750166409|14.138750166409|14.138750166409|14.138750166409|14.138750166409|14.138750166409|14.138750166409|13.584060310661|13.584060310661|13.584060310661|13.584060310661|13.584060310661|13.584060310661|13.584060310661|13.584060310661|13.584060310661|13.584060310661|13.584060310661|13.584060310661|13.584060310661|13.584060310661|13.584060310661|13.584060310661|13.584060310661|13.584060310661|-17.692441510506|-17.692441510506|-17.692441510506|-17.692441510506|-17.692441510506|-17.692441510506|-17.692441510506|-17.692441510506|-17.692441510506|-17.692441510506|-17.692441510506|-17.692441510506|-17.692441510506||-17.692441510506|-17.692441510506|-17.692441510506|-17.692441510506|-17.692441510506|-17.692441510506|-17.692441510506|-17.692441510506|-17.859091334152|-18.581767829047|-18.809741955981|-19.498285856496|-19.827917883408|-20.013663394966|-20.013663394966|-20.057959935972|-20.460404923568|-21.545250048251|-22.676388808987|-23.758070862846|-24.512857239066|-27.159891968103|-28.058189901082|-30.429583224211|-30.429583224211|-31.731291515467|-33.68754623426|-35.038385052295|-36.195378774638|-36.492790827274|-36.492790827274|-36.492790827274|-36.492790827274|-36.715051915321|-36.715051915321|-38.390612683995|28.463931994014|28.463931994014|28.463931994014|28.463931994014||28.463931994014|28.463931994014|28.463931994014|28.463931994014|26.821143843921|23.976590503357|22.066852255984|22.066852255984|21.629573852334|21.629573852334||21.629573852334|20.711193648216|18.973547501958|17.99449692346|17.853330207182|17.853330207182|16.953822215744|16.112253277774|15.020225941335|14.623944937932|14.623944937932|13.737144488778|13.737144488778|13.737144488778|13.737144488778|13.737144488778|13.737144488778||13.737144488778|13.737144488778|13.737144488778|13.737144488778|13.737144488778|13.737144488778|12.007888284751|10.7387867674|10.209157915553|9.4932530407998|8.1041702699764|7.3279668437224|6.6058686692165|6.2450652076852|5.8756281219204|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335||5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.6308011766335|5.5808904961371|5.312395949867|5.312395949867|4.8665010086989|4.2505787602504|3.8673094104219|3.4558995642583|3.1771108219271|2.7740117652819|-3.337901823212|-3.337901823212|-3.337901823212|-3.337901823212|-3.337901823212|-3.337901823212|-3.337901823212|-3.63861309653|-3.7629034691991|-3.9171148068311
02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE|22.305581597407|22.305581597407|22.305581597407|22.305581597407||22.305581597407|22.305581597407|22.305581597407|22.305581597407|22.305581597407|22.305581597407|22.305581597407|22.305581597407|22.305581597407|22.305581597407|22.305581597407|22.305581597407|22.305581597407|22.305581597407|22.305581597407|22.305581597407|22.305581597407|21.168425272924|20.899042740552||20.899042740552|20.504319975871|20.378628969804|20.378628969804|20.171778678898|20.171778678898|20.171778678898|20.171778678898|20.171778678898|20.171778678898|20.171778678898||20.171778678898|20.171778678898|20.171778678898|20.171778678898||20.171778678898|20.171778678898|20.171778678898|20.171778678898|20.171778678898|19.804198371044|19.735776171277|19.2764168152|19.199269441408|18.79118819109|18.317986645868|18.004984924717|17.69390093535|17.69390093535|17.232667994166|16.318797614469|15.54810802395|-16.738133943038|-16.738133943038||-16.738133943038|-16.738133943038|-16.738133943038|-16.738133943038|-16.738133943038|-16.738133943038|-16.847876747401|-16.852224273912|-16.852224273912|-16.852224273912|-16.852224273912|-16.852224273912|-16.852224273912|-16.852224273912|-16.852224273912|-16.852224273912|-16.852224273912|-16.852224273912|-16.852224273912|-17.296991824556|-17.296991824556|-17.296991824556|-17.296991824556|-17.296991824556|-17.296991824556|-17.296991824556|-17.296991824556|-17.296991824556|-17.296991824556|-17.363921294724|-17.363921294724|-17.363921294724|-17.363921294724|-17.609912751024|-17.839625011887|-18.207844432454|-18.207844432454|-18.207844432454|-18.207844432454|-18.207844432454|-18.207844432454|17.052276305753|17.052276305753|17.052276305753|17.052276305753|17.052276305753|17.052276305753|17.052276305753|17.052276305753|17.052276305753|17.052276305753|17.052276305753|17.052276305753|17.052276305753|17.052276305753|17.052276305753|17.052276305753|17.052276305753|17.052276305753|17.052276305753|17.052276305753|17.052276305753||17.052276305753|17.052276305753|17.052276305753|16.725245772024|16.639906364701|16.56272019027|16.56272019027|16.56272019027|16.56272019027|16.56272019027|16.56272019027|16.56272019027|16.56272019027|-18.15843815283|-18.15843815283|-18.15843815283|-18.15843815283|-18.15843815283|-18.15843815283|-18.15843815283|-18.272708304238|-18.650232508791|17.304295844734|17.304295844734|17.304295844734|17.304295844734|17.304295844734|17.304295844734|17.304295844734|17.304295844734|17.304295844734|17.304295844734|17.304295844734|17.304295844734|17.304295844734|17.244773355789|17.208913873376|17.106293968295|17.065326165198|17.011473919549||16.866915466166|16.516016379304|16.196133608281|-17.837361592361|-17.837361592361|-17.837361592361|-17.837361592361|-17.837361592361|-17.837361592361|-17.837361592361||-17.837361592361|-17.916512668474|-18.288347973143|-18.449231755244|-18.449231755244|-18.449231755244|-18.449231755244|-18.449231755244|-18.449231755244|-18.449231755244|-18.449231755244|-18.449231755244|-18.449231755244|-18.449231755244|-18.454146643759|-18.454146643759|-18.454146643759||-18.454146643759|-18.816552343503|-19.016723940257|17.201321475393|17.201321475393|17.201321475393|17.201321475393|17.201321475393|17.201321475393|17.129245829457|16.576384305815|16.456538571097|16.154768452816|16.154768452816|16.154768452816|16.154768452816|15.390430858591|-17.455802495217|-17.455802495217|-17.455802495217|-17.455802495217|-17.455802495217|-17.455802495217|-17.455802495217|-17.455802495217||-17.455802495217|-17.455802495217|-17.455802495217|-17.455802495217|-17.455802495217|-17.455802495217|-17.455802495217|-17.455802495217|-17.455802495217|-17.455802495217|-18.154780766407|-18.455185768829|-18.455185768829|-18.636262440931|-19.065324189059|-19.065324189059|-19.174249518571|-19.27538472659|-19.27538472659|-19.27538472659|-19.604037724673|-19.674808209251|-19.674808209251|-19.891293325311|-19.891293325311|-19.891293325311|-19.965325238844|-20.015916588726|-20.228797438876|-20.334750226417|-20.334750226417
02749|16063|/equities/first-community-b|R2000VALUE|37.654167457185|37.654167457185|37.654167457185|37.654167457185||37.654167457185|37.654167457185|37.654167457185|37.654167457185|37.654167457185|37.654167457185|36.587386126609|35.712649022309|34.263778327536|33.195865868011|32.833879247516|32.833879247516|32.833879247516|32.833879247516|32.833879247516|32.833879247516|32.833879247516|31.936533149977|-34.817085048754||-34.817085048754|-34.817085048754|-34.817085048754|-34.817085048754|-34.817085048754|-34.817085048754|-34.817085048754|-34.817085048754|-35.059539341484|-35.118474906799|-35.118474906799||-35.226646787719|-35.313197858683|-35.362063257288|33.43313938803|33.43313938803|33.43313938803|33.43313938803|33.43313938803|33.43313938803|33.43313938803|32.921823254631|32.557662265616|32.318848787764|31.917055115677|31.750614786123|30.936055773177|-34.138904189592|-34.138904189592|-34.138904189592|-34.138904189592|-34.138904189592|-34.138904189592|-34.138904189592|-34.138904189592||-34.138904189592|-34.138904189592|-34.138904189592|-34.138904189592|-34.138904189592|-34.138904189592|-34.475914636723|-34.763794333264|-35.058711242056|-35.058711242056|-35.058711242056|-35.058711242056|-35.058711242056|-35.058711242056|-35.058711242056|-35.058711242056|-35.058711242056|-35.058711242056|-35.058711242056|-35.154448814371|-35.154448814371|-35.154448814371|-35.154448814371|-35.154448814371|-35.154448814371|-35.154448814371|-35.154448814371|-35.154448814371|-35.154448814371|-35.493962149638|-35.493962149638|-35.493962149638|-35.493962149638|-35.827180073017|-35.997976909471|-36.404974233655|-36.799692643514|-36.949659679588|-37.082120416624|-37.194222389012|-37.194222389012|-37.400246658092|-38.024165301594|34.681091020844|34.681091020844|34.681091020844|34.681091020844|34.681091020844|34.681091020844|34.681091020844|34.681091020844|34.681091020844|34.681091020844|34.681091020844|34.681091020844|34.681091020844|34.681091020844|34.681091020844|34.681091020844|34.681091020844|34.681091020844|34.681091020844||34.681091020844|34.681091020844|34.681091020844|34.443435137296|34.153492673592|34.153492673592|-38.168913162583|-38.168913162583|-38.168913162583|-38.168913162583|-38.168913162583|-38.168913162583|-38.168913162583|-38.168913162583|-38.168913162583|-38.310650305534|-38.310650305534|-38.860499757953|-38.941332493035|-39.366619385843|-39.409020200443|-39.998355617205|-41.416507021233|-41.651674764735|38.236611920333|38.236611920333|38.236611920333|38.236611920333|38.236611920333|38.236611920333|38.236611920333|38.236611920333|38.236611920333|38.236611920333|38.236611920333|38.236611920333|38.236611920333|38.236611920333|38.236611920333|38.236611920333||38.165122753753|37.747911831155|36.776015595611|36.758350509203|36.660865670514|36.660865670514|36.660865670514|36.660865670514|36.515769587909|36.515769587909||36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909||36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.515769587909|36.391967361675|35.917185855691|35.713005720323|35.713005720323|35.446020934251|35.446020934251|35.113366706798|34.697366747382|34.697366747382|34.508739719924|34.389423173413|34.389423173413|34.389423173413|34.389423173413|34.389423173413|34.389423173413|34.389423173413|34.281580388265|-39.376395855975||-39.376395855975|-39.376395855975|-39.376395855975|-39.376395855975|-39.376395855975|-39.376395855975|-39.376395855975|-39.376395855975|-39.376395855975|-39.376395855975|-39.540161409457|-40.551649458712|-40.551649458712|-40.895015062564|-41.310652833259|-41.310652833259|-41.310652833259|-41.310652833259|-41.310652833259|-41.310652833259|-41.763281451053|-41.763281451053|-41.763281451053|-42.069171234296|-42.069171234296|-42.069171234296|-42.069171234296|-42.305188598816|-42.52327054362|-43.193384351315|-43.193384351315
02750|17022|/equities/republic-bancorp|R2000VALUE|69.776421544961|69.776421544961|69.776421544961|69.776421544961||69.776421544961|69.776421544961|69.776421544961|69.776421544961|69.776421544961|69.776421544961|69.776421544961|69.776421544961|69.776421544961|69.776421544961|69.776421544961|69.776421544961|69.776421544961|69.776421544961|69.776421544961|69.776421544961|69.776421544961|67.55546463641|-73.406180305584||-73.406180305584|-73.406180305584|-73.406180305584|-73.406180305584|-73.406180305584|-73.406180305584|-73.406180305584|-73.406180305584|-73.406180305584|-73.788383860774|-73.788383860774||68.949617605426|68.949617605426|68.949617605426|68.949617605426||68.949617605426|68.949617605426|68.949617605426|68.949617605426|68.949617605426|68.724669409654|68.724669409654|67.976916307804|67.976916307804|67.976916307804|66.369256119593|64.541830678199|64.541830678199|64.541830678199|64.541830678199|64.541830678199|-69.865258113899|-69.865258113899|-69.865258113899||-69.865258113899|-69.865258113899|-69.865258113899|-69.865258113899|-69.865258113899|-69.865258113899|-69.865258113899|-70.360403492704|-70.360403492704|-70.360403492704|-70.360403492704|-70.360403492704|-70.360403492704|-70.419306656901|-70.419306656901|-70.419306656901|-70.419306656901|-70.772281749584|-70.814201045409|-71.811335325655|-72.178704951005|-73.208004127825|-73.857840138629|-73.857840138629|-73.857840138629|-73.857840138629|-73.857840138629|-73.857840138629|-73.857840138629|-73.857840138629|-73.857840138629|-73.857840138629|-73.857840138629|-74.366486211568|-74.737765254743|-75.325416767594|-75.325416767594|-75.325416767594|-75.325416767594|-75.325416767594|-76.614628911015|-76.965980450308|-77.391090304759|72.939141986829|72.939141986829|72.939141986829|72.939141986829|72.939141986829|72.939141986829|72.939141986829|72.939141986829|72.939141986829|72.939141986829|72.939141986829|72.939141986829|72.939141986829|72.939141986829|72.939141986829|72.939141986829|72.814324005955|72.44134397581|72.44134397581||72.44134397581|72.35471021485|72.35471021485|71.650689935385|71.650689935385|70.936599148312|68.485387366126|68.091439928291|68.017465076709|67.967092076338|67.967092076338|67.967092076338|67.967092076338|-72.618172731859|-72.618172731859|-72.618172731859|-72.645471244899|-73.200341680491|-73.200341680491|-73.200341680491|-73.200341680491|-74.597043225991|-76.614492202056|-77.131659375575|71.292701318388|71.292701318388|71.292701318388|71.292701318388|71.292701318388|71.292701318388|71.292701318388|71.292701318388|71.292701318388|71.292701318388|71.292701318388|71.292701318388|71.292701318388|71.292701318388|71.292701318388|71.292701318388||71.292701318388|69.800221737364|68.24774774814|67.672493768007|67.302215602961|66.38079836961|-72.679199883059|-72.679199883059|-72.679199883059|-72.679199883059||-72.679199883059|-72.679199883059|-72.679199883059|-72.679199883059|-72.679199883059|-72.679199883059|-72.679199883059|-72.679199883059|-72.679199883059|-72.679199883059|-72.679199883059|-72.679199883059|-72.679199883059|-73.31521807414|68.998357934|68.998357934|68.998357934||68.998357934|68.998357934|68.998357934|68.998357934|68.998357934|68.998357934|68.998357934|68.046784474057|68.038561263695|68.038561263695|65.912474330944|65.617179747735|64.584088083013|63.803985538201|63.384705797518|63.102172498002|61.045749695316|60.689132069383|60.689132069383|59.762926047416|59.163491311597|59.163491311597|58.045547766738|56.483387729915|-65.322825502255||-65.322825502255|-65.322825502255|-65.322825502255|-65.322825502255|-65.322825502255|-65.322825502255|-65.322825502255|-65.322825502255|-65.322825502255|-65.322825502255|-66.490642837792|-67.886824612385|-68.208135397971|-68.676719048755|-68.676719048755|-68.676719048755|-68.676719048755|-68.676719048755|-68.676719048755|-68.676719048755|-68.98866048724|-68.98866048724|-68.98866048724|-68.98866048724|-68.98866048724|-68.98866048724|-68.98866048724|-69.922400643103|-70.443977995667|-70.443977995667|-70.443977995667
02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE|22.897507451306|22.897507451306|22.897507451306|22.897507451306||22.897507451306|22.897507451306|22.897507451306|22.897507451306|22.897507451306|22.897507451306|22.897507451306|22.897507451306|22.840565017341|22.357293980517|22.345712524209|22.345712524209|22.345712524209|22.345712524209|22.345712524209|22.345712524209|22.345712524209|22.345712524209|22.345712524209||22.345712524209|22.345712524209|22.345712524209|22.345712524209|22.345712524209|22.345712524209|22.345712524209|22.345712524209|22.345712524209|22.345712524209|22.345712524209||22.345712524209|22.345712524209|22.345712524209|22.338430781667||22.307979260887|22.17053335133|22.059833244685|22.059833244685|22.059833244685|22.059833244685|22.059833244685|22.059833244685|21.551536918408|21.551536918408|21.551536918408|21.551536918408|21.551536918408|21.551536918408|21.551536918408|21.551536918408|21.551536918408|21.551536918408|21.551536918408||21.551536918408|21.551536918408|21.10004062203|20.68080594305|20.595928182011|20.595928182011|20.595928182011|20.595928182011|20.595928182011|20.273810375405|20.270066672644|19.661413580024|19.661413580024|19.661413580024|19.661413580024|19.650303505286|19.650303505286|19.650303505286|19.650303505286|19.650303505286|19.650303505286|19.650303505286|19.540059246868|19.328860397814|19.328860397814|19.328860397814|19.319700050882|18.993509576909|18.993509576909|18.993509576909|18.993509576909|-21.03965573439|-21.03965573439|-21.03965573439|-21.03965573439|-21.03965573439|-21.03965573439|-21.03965573439|-21.03965573439|-21.03965573439|-21.03965573439|-21.03965573439|-21.03965573439|-21.03965573439|-21.124039386478|-21.457822294993|-21.701924324971|-21.701924324971|-21.74976496462|-21.74976496462|-21.74976496462|-21.74976496462|-21.74976496462|-21.74976496462|-21.74976496462|-21.74976496462|-21.74976496462|-21.74976496462|-21.74976496462|-21.74976496462|-22.055286676191|-22.055286676191||-22.055286676191|-22.055286676191|-22.055286676191|-22.055286676191|-22.055286676191|-22.055286676191|-22.055286676191|-22.055286676191|-22.055286676191|-22.055286676191|-22.055286676191|-22.055286676191|-22.055286676191|-22.055286676191|-22.055286676191|-22.221657839641|-22.812638406811|-22.812638406811|-22.812638406811|-22.812638406811|-22.812638406811|-22.818341492683|-22.818341492683|-22.818341492683|-22.818341492683|-22.818341492683|-22.996832939476|-22.996832939476|-22.996832939476|-22.996832939476|-22.996832939476|-22.996832939476|-22.996832939476|-22.996832939476|-22.996832939476|-22.996832939476|-22.996832939476|-22.996832939476|-22.996832939476|-23.235925034782||-23.35693048462|-23.35693048462|-23.770762167868|-23.960979685184|-24.072814098843|-24.072814098843|-24.204516428321|-24.590295917027|-24.669773453068|-25.088104850265||-25.373315632578|-25.822310991018|-26.211623477637|-26.212415482931|24.048377404089|24.048377404089|24.048377404089|23.897086445353|23.595651750058|22.945724518531|22.779971369365|-25.128294495019|-25.128294495019|-25.128294495019|-25.128294495019|-25.128294495019|-25.128294495019||-25.128294495019|-25.128294495019|-25.128294495019|-25.128294495019|-25.128294495019|-25.128294495019|-25.128294495019|-25.128294495019|-25.128294495019|-25.128294495019|-25.128294495019|-25.128294495019|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431||-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|-25.226409584431|23.050061114949|23.050061114949|23.050061114949|23.050061114949|23.050061114949|23.050061114949|23.050061114949|23.050061114949|23.050061114949|22.555734723059|21.296260402431|20.31445603661|-22.98738929012|-22.98738929012|-22.98738929012|-22.98738929012|-22.98738929012|-22.98738929012|-22.98738929012|-22.98738929012|-22.98738929012|-22.98738929012
02752|24333|/equities/tutor-perini-corp|R2000VALUE|76.456255996092|76.456255996092|76.456255996092|76.456255996092||76.456255996092|76.456255996092|76.456255996092|74.946531422178|74.946531422178|72.734481951969|72.732394485668|72.732394485668|72.732394485668|71.505327928807|71.505327928807|71.505327928807|70.304809928763|69.767157635013|68.569446017257|68.246841733375|68.246841733375|68.246841733375|68.246841733375||68.246841733375|67.799270542373|66.128942122565|66.128942122565|65.338271686883|64.554706581473|64.554706581473|64.554706581473|64.554706581473|64.554706581473|62.373563987282||61.757791894948|61.757791894948|61.757791894948|61.757791894948||61.664023220179|61.664023220179|61.664023220179|61.281957674277|61.281957674277|61.281957674277|61.281957674277|61.281957674277|61.281957674277|61.281957674277|-68.988976548851|-68.988976548851|-68.988976548851|-68.988976548851|-68.988976548851|-68.988976548851|-68.988976548851|-68.988976548851|-68.988976548851||-68.988976548851|-68.988976548851|-68.988976548851|-68.988976548851|-68.988976548851|-68.988976548851|-68.988976548851|-68.988976548851|-69.911639397608|-71.044043639486|61.505529700465|61.505529700465|61.505529700465|61.505529700465|61.505529700465|61.505529700465|61.505529700465|61.505529700465|61.505529700465|61.505529700465|61.505529700465|61.267048760134|61.267048760134|61.267048760134|59.155362475456|-67.596982343459|-67.596982343459|-67.596982343459|-67.596982343459|-67.596982343459|-67.596982343459|-67.596982343459|-67.596982343459|-67.596982343459|61.245283531022|61.245283531022|61.245283531022|61.245283531022|61.245283531022|61.245283531022|61.245283531022|61.245283531022|61.245283531022|61.245283531022|61.245283531022|61.245283531022|61.245283531022|60.168321802381|60.168321802381|59.016610677775|58.857341994061|58.857341994061|58.857341994061|57.341492799933|57.026513157084|56.648352985621|56.648352985621|56.648352985621|55.024558152358|54.192287751481|53.776546210378|53.776546210378||53.776546210378|53.776546210378|52.961978955646|52.961978955646|52.961978955646|51.819028999034|51.819028999034|51.819028999034|51.819028999034|51.819028999034|51.819028999034|51.819028999034|51.819028999034|51.819028999034|51.819028999034|51.819028999034|51.819028999034|-50.597125207205|-50.597125207205|-50.597125207205|-50.597125207205|46.565896732475|46.565896732475|46.565896732475|46.565896732475|46.565896732475|46.565896732475|46.565896732475|46.565896732475|46.565896732475|46.565896732475|46.565896732475|45.24547463751|44.68852807522|44.470032178033|43.852813361606|43.412331057207|43.412331057207|43.412331057207|43.412331057207||43.412331057207|42.308072142008|42.308072142008|42.308072142008|41.550934319367|40.81770505361|39.8877282612|39.626965151062|38.795505395252|38.795505395252||38.795505395252|38.795505395252|38.795505395252|37.580376972777|37.580376972777|36.887639749958|36.057160858404|36.057160858404|35.368232201748|34.56970495561|34.463005429939|33.899989214689|33.155748887361|33.046248783668|33.046248783668|32.834162356678|32.460181795031||31.7054201182|31.7054201182|31.7054201182|31.7054201182|31.639400630365|31.639400630365|30.849940782531|30.815401401503|30.21544471315|28.552499088219|25.972072372361|22.919037034692|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748||-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-24.279616441748|-25.961795796312|-26.565891769412|-26.565891769412|-26.565891769412|-27.861590203182|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288|23.530197785288
02753|955845|/equities/seritage-growth-properties|R2000VALUE|-3.3948994750165|-3.3948994750165|-3.3948994750165|-3.3948994750165||-3.3948994750165|-3.3948994750165|-3.4148050010627|-3.4795612031029|-3.5148902520484|-3.5148902520484|-3.5198780149162|-3.5929199688899|-3.593244353187|-3.6397152825784|-3.6397152825784|-3.6744059638394|-3.7326732958039|-3.8429701819112|3.4792795374656|3.4792795374656|3.4792795374656|3.3462161967781|3.2520817103243||3.2520817103243|-3.5839410952539|-3.5839410952539|-3.5839410952539|-3.5839410952539|-3.5839410952539|-3.5839410952539|-3.5839410952539|-3.5839410952539|-3.5839410952539|-3.5839410952539||-3.5839410952539|-3.6341012641026|-3.655637726939|-3.655637726939||-3.655637726939|-3.655637726939|-3.655637726939|-3.655637726939|-3.655637726939|-3.655637726939|-3.655637726939|-3.655637726939|-3.655637726939|-3.655637726939|-3.655637726939|-3.655637726939|-3.6912641500502|-3.7791824710667|-3.8635360810822|-3.8714525947561|-3.8714525947561|-3.8714525947561|-3.8714525947561||-3.8714525947561|-3.8714525947561|-3.8714525947561|-3.8982806746154|-3.9649229385222|-3.9981366371408|-4.1390407455514|-4.3945676329366|-4.3945676329366|-4.3945676329366|-4.3945676329366|-4.3945676329366|-4.3945676329366|-4.3945676329366|-4.3945676329366|-4.4407194988189|-4.4585772505798|-4.5134192033385|-4.5257457453025|-4.5257457453025|-4.5257457453025|-4.5257457453025|-4.5257457453025|-4.5257457453025|-4.5257457453025|-4.5257457453025|-4.5257457453025|-4.5257457453025|-4.5257457453025|-4.5257457453025|-4.5257457453025|-4.5257457453025|-4.5257457453025|-4.5257457453025|3.9615739338543|3.9615739338543|3.9615739338543|3.9615739338543|3.9615739338543|3.9615739338543|3.9615739338543|3.9615739338543|3.9615739338543|3.9615739338543|3.9615739338543|3.9615739338543|3.9615739338543|3.9615739338543|3.9615739338543|3.9615739338543|3.9615739338543|3.9615739338543|3.9615739338543|3.9615739338543|3.9615739338543|3.9615739338543|3.7789712474243|3.4057567964545|3.3265520875709|3.2671910861087|3.2602123661121|3.2544265435164||3.2544265435164|3.1888071614311|3.1225636091283|3.0900707340296|3.0656340758068|3.0310491102782|3.0139763866128|3.0139763866128|3.0139763866128|3.0139763866128|2.6610849603748|-3.1915723764526|-3.2034495373468|-3.2034495373468|-3.2034495373468|-3.2693883732403|-3.3315426591861|-3.3728251726349|-3.4620279240299|2.9729208409241|2.9729208409241|2.9729208409241|2.9729208409241|2.9729208409241|2.9729208409241|2.9729208409241|2.9729208409241|2.9355787369334|2.9083096686032|2.8899452395677|2.8899452395677|2.8894289907277|2.8894289907277|2.8894289907277|2.8442599968182|2.7593777788111|2.7593777788111|2.7470299856888|2.7470299856888|2.7470299856888||2.7470299856888|2.7470299856888|2.7470299856888|2.7388310239667|2.7388310239667|2.7388310239667|-3.0337995007226|-3.0337995007226|-3.0337995007226|-3.0337995007226||-3.0337995007226|-3.0337995007226|-3.0337995007226|-3.0337995007226|-3.0337995007226|-3.0337995007226|-3.0337995007226|-3.0337995007226|-3.0337995007226|-3.0337995007226|-3.0337995007226|-3.0337995007226|-3.0337995007226|-3.1312338426021|-3.1312338426021|-3.1541488517553|-3.1599675477325||-3.1599675477325|-3.1655194296637|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339||-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.1690582387339|-3.2323646669797|-3.3976273674889|-3.4584748898528|-3.5471944052403|-3.6641048676907|-3.6884901204145|-3.6884901204145|-3.6884901204145|-3.6884901204145|-3.6884901204145|-3.6884901204145|-3.6884901204145|-3.6884901204145|-3.6884901204145|-3.6884901204145|-3.6884901204145|-3.6884901204145|-3.7775780137419|-3.8220033823386|-3.8220033823386|-3.8220033823386|-3.8220033823386
02754|960554|/equities/atlantic-capital-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02755|32395|/equities/fossil-inc|R2000VALUE|3.6073040781612|3.3653380405235|3.1848695117827|3.1848695117827||3.1848695117827|3.1848695117827|3.1848695117827|3.1848695117827|3.1848695117827|3.1848695117827|3.1848695117827|3.1848695117827|3.1848695117827|3.1848695117827|3.1848695117827|3.1848695117827|3.1848695117827|3.1848695117827|3.1848695117827|3.1848695117827|3.1848695117827|3.1848695117827|3.1848695117827||3.1848695117827|3.1107886779577|3.1107886779577|3.1107886779577|3.1107886779577|3.1107886779577|3.1107886779577|3.1107886779577|3.1107886779577|3.1107886779577|3.1107886779577||3.1107886779577|3.1107886779577|3.1107886779577|3.1107886779577||3.1107886779577|3.1107886779577|3.1107886779577|3.1107886779577|3.1107886779577|3.1107886779577|3.1107886779577|3.1107886779577|3.0975540995897|3.0517378913364|3.0444277738197|3.0444277738197|3.0444277738197|3.0444277738197|2.7849198022003|2.7132442834769|2.5724935269791|2.3099373420564|2.2607522271405||2.2607522271405|2.040280212112|1.7203111661229|-2.4630315343453|-2.4630315343453|-2.4630315343453|-2.4630315343453|-2.4909527804452|-2.4909527804452|-2.4909527804452|-2.4909527804452|-2.4909527804452|-2.4909527804452|-2.4909527804452|-2.5566141236708|-2.6042063745066|-2.6042063745066|-2.7338405618187|-2.755378340032|-2.8031980575746|-2.9335534773077|-3.0714483616315|-3.1813314488157|-3.2839794214814|-3.3241439457568|-3.4862708908356|-3.6208565745129|-3.6420073678509|-3.6973024794807|-3.9024584105004|2.6428240746934|-2.8119326631121|-2.8119326631121|-2.8119326631121|-2.8496473939212|-2.8689248331158|-2.9897719762688|-3.0605946078229|-3.0605946078229|-3.0605946078229|-3.0778828345325|-3.2076531739794|2.5940397946811|2.5940397946811|2.5940397946811|2.5940397946811|2.5940397946811|2.5940397946811|2.5940397946811|2.5940397946811|2.5940397946811|2.5940397946811|2.5940397946811|2.5940397946811|2.5940397946811|2.5940397946811|2.5940397946811|2.5940397946811|2.5940397946811|2.5940397946811|2.5844385986832|2.4479539400237||2.42796763937|2.42796763937|2.42796763937|2.42796763937|2.42796763937|2.42796763937|2.42796763937|2.42796763937|2.42796763937|2.42796763937|2.164964220704|1.703515772225|1.5386380703893|1.5386380703893|1.5386380703893|1.5386380703893|1.5386380703893|1.5386380703893|1.5386380703893|1.5386380703893|1.5386380703893|1.5386380703893|1.5386380703893|1.5386380703893|1.5386380703893|1.5057090092198|1.476646967937|1.476646967937|1.400227270856|1.400227270856|1.400227270856|1.400227270856|1.400227270856|1.400227270856|1.400227270856|1.400227270856|1.3746135547586|1.3622261898194|1.3410745565177|1.3410745565177||1.3410745565177|1.2960339900006|1.2960339900006|1.2790841293782|1.2790841293782|1.2790841293782|1.2790841293782|1.2790841293782|1.2790841293782|1.2790841293782||1.2790841293782|1.2790841293782|1.2790841293782|1.2790841293782|1.2790841293782|1.2790841293782|1.2790841293782|1.2790841293782|1.2790841293782|1.2790841293782|1.2790841293782|1.2790841293782|1.2790841293782|1.2790841293782|1.2790841293782|1.2790841293782|1.2790841293782||1.2790841293782|1.2790841293782|1.2790841293782|1.2790841293782|1.191760104282|1.1219556788419|1.0360119188069|1.0328214951338|1.0328214951338|1.0328214951338|0.97977392629134|0.95819324867976|0.9341813460219|0.89107144401065|0.89107144401065|-1.1598940989153|-1.1598940989153|-1.1598940989153|-1.1598940989153|-1.1598940989153|-1.1598940989153|-1.179665607486|-1.179665607486|-1.179665607486|-1.1993395689172||-1.2446384069039|-1.2952648894338|-1.325513732251|-1.3388374942502|-1.3765238702381|-1.3765238702381|-1.3765238702381|-1.3765238702381|-1.3765238702381|-1.3979821437028|-1.4876895526604|-1.4876895526604|-1.4876895526604|-1.4876895526604|-1.518544042503|1.1425564866936|1.1425564866936|1.1425564866936|1.1425564866936|1.1425564866936|1.1425564866936|1.1425564866936|1.1425564866936|1.1425564866936|1.1425564866936|1.1425564866936|-1.6257971661102|-1.6497745996063|-1.6825828889283|-1.7193809592363|-1.7380592742406
02756|16576|/equities/mercantile-bank|R2000VALUE|50.475273250531|50.475273250531|50.475273250531|50.475273250531||50.475273250531|50.475273250531|50.475273250531|50.475273250531|50.475273250531|50.475273250531|49.88363660595|49.838484380214|49.331684368135|49.331684368135|49.331684368135|49.331684368135|49.331684368135|49.331684368135|49.331684368135|49.331684368135|49.331684368135|47.996983918086|46.843731648111||46.843731648111|46.843731648111|46.843731648111|46.843731648111|46.843731648111|46.843731648111|46.843731648111|46.843731648111|46.843731648111|46.843731648111|46.843731648111||46.843731648111|46.843731648111|46.843731648111|46.843731648111||46.843731648111|46.843731648111|46.843731648111|46.843731648111|46.843731648111|46.843731648111|46.843731648111|46.843731648111|46.043590075863|45.887876200557|44.782084650332|44.44509526815|44.396569823559|44.396569823559|44.396569823559|43.861500845282|-47.396450391867|-47.396450391867|-47.396450391867||-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.396450391867|-47.72151157119|-47.72151157119|-47.72151157119|-47.72151157119|-47.778345444226|-47.887607524156|-48.020146469551|-48.020146469551|-48.020146469551|-48.020146469551|-48.020146469551|-48.258393045656|-48.258393045656|-49.108212520007|-49.317460008599|-49.407554993075|45.843575497752|45.843575497752|45.843575497752|45.843575497752|45.843575497752|45.843575497752|45.843575497752|45.843575497752|45.843575497752|45.843575497752|45.843575497752|45.843575497752|45.843575497752|45.843575497752|45.843575497752|45.843575497752|45.843575497752||45.843575497752|45.843575497752|45.843575497752|45.83674301469|45.83674301469|44.669259223272|-48.327368871218|-48.327368871218|-48.327368871218|-48.327368871218|-48.327368871218|-48.327368871218|-48.327368871218|-48.327368871218|-48.327368871218|-48.515070959204|-48.577739487304|-48.577739487304|-48.758044307115|-48.951290304133|-48.951290304133|-49.90032194132|46.082313923921|46.082313923921|46.082313923921|46.082313923921|46.082313923921|46.082313923921|46.082313923921|46.082313923921|46.082313923921|46.082313923921|46.082313923921|46.082313923921|46.082313923921|46.082313923921|46.082313923921|45.827591371631|45.802185747464|45.658540643409||45.362267720649|44.611130224278|43.400145303994|43.045439786149|42.584930281322|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512||42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512||42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.463079454512|42.326198156245|42.246288555813|42.246288555813|42.246288555813|40.098375393232|39.656530249207|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578||-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-43.78621935578|-45.81691036988|-47.367333376859|-47.367333376859|-47.367333376859|-48.078886013404|-48.078886013404|-48.078886013404|-48.078886013404|-48.078886013404|-48.078886013404|-48.078886013404|-48.078886013404|-48.078886013404|-48.078886013404|-48.078886013404|-48.078886013404|-48.078886013404|-48.078886013404|-49.123762745742|44.861212926442|44.861212926442
02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE|45.009801134594|45.009801134594|45.009801134594|45.009801134594||45.009801134594|45.009801134594|44.482002506794|43.639046069209|43.639046069209|43.627830474713|43.218064641563|43.218064641563|43.218064641563|42.097850534219|40.331501136111|39.953333468224|39.685236889376|39.685236889376|39.201440649613|39.201440649613|39.201440649613|38.333823554366|37.888437253778||37.888437253778|37.888437253778|37.888437253778|37.888437253778|36.611857500942|36.033589784998|36.033589784998|36.033589784998|36.033589784998|36.033589784998|36.033589784998||36.033589784998|36.033589784998|36.033589784998|36.033589784998||36.033589784998|36.033589784998|36.033589784998|36.033589784998|36.033589784998|36.033589784998|36.033589784998|36.033589784998|36.033589784998|36.033589784998|35.338521578465|34.679482757498|34.679482757498|34.447480002431|33.564145184654|32.407382648408|32.183759549392|32.160485925204|32.160485925204||32.160485925204|32.160485925204|32.160485925204|32.160485925204|32.160485925204|32.160485925204|32.160485925204|32.160485925204|32.160485925204|32.160485925204|32.160485925204|31.506650383744|31.0818322847|29.804258950298|28.838621598422|25.986446705292|25.986446705292|25.986446705292|25.809900221502|-28.0944711027|-28.0944711027|-28.0944711027|-28.0944711027|-28.0944711027|-28.0944711027|-28.0944711027|-28.0944711027|-28.0944711027|-28.0944711027|-28.0944711027|-28.0944711027|-28.0944711027|-28.0944711027|-28.24663398635|25.336800560638|25.336800560638|25.336800560638|25.336800560638|25.336800560638|24.873144810192|24.873144810192|24.873144810192|24.873144810192|24.873144810192|24.873144810192|24.873144810192|24.834481576169|24.834481576169|24.834481576169|-27.246343330041|-27.246343330041|-27.246343330041|-27.246343330041|-27.246343330041|-27.246343330041|-27.246343330041|-27.370770140373|-27.408786283214|-27.408786283214|-27.408786283214|-27.408786283214|-27.408786283214||-27.408786283214|-27.408786283214|-27.408786283214|-27.408786283214|-27.408786283214|-27.408786283214|-27.408786283214|-27.572244810726|-27.572244810726|-27.572244810726|-27.572244810726|-27.572244810726|-27.572244810726|-27.572244810726|-27.572244810726|-27.572244810726|-28.645204835099|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624|26.953139073624||26.953139073624|26.31571044632|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097||-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-28.741220189097|-29.319640160669|-29.511909909898|-29.561011680689|-29.941680149598||-30.368532503494|27.805644347545|27.805644347545|27.805644347545|27.805644347545|27.805644347545|27.805644347545|27.805644347545|27.805644347545|27.275605230725|25.836277358174|25.412164653274|-27.930787616919|-27.930787616919|-27.930787616919|-27.930787616919|-27.930787616919|-27.930787616919|-27.930787616919|-27.930787616919|-27.930787616919|-27.930787616919|-27.930787616919|-27.930787616919|-27.930787616919||-28.271487331688|-28.271487331688|-28.271487331688|-28.271487331688|-28.271487331688|-28.271487331688|-28.271487331688|-28.271487331688|-28.271487331688|-28.271487331688|-30.098042700357|-30.622613827469|-30.622613827469|-30.649849273631|27.8533555953|27.8533555953|27.8533555953|27.8533555953|27.536507391079|27.483359588167|27.483359588167|27.483359588167|27.181510250857|27.150400503003|27.150400503003|27.150400503003|27.150400503003|27.150400503003|27.150400503003|27.150400503003|27.150400503003
02758|1095928|/equities/mercantil-bank-a|R2000VALUE|21.241482119777|21.241482119777|21.241482119777|21.241482119777||21.241482119777|21.241482119777|21.241482119777|21.241482119777|21.241482119777|21.22664701168|20.680669378619|20.462987236823|20.088130738323|20.088130738323|20.088130738323|20.088130738323|20.088130738323|20.088130738323|20.088130738323|20.088130738323|20.088130738323|19.155978496411|19.133400196326||19.133400196326|19.10579384808|19.10579384808|19.10579384808|19.10579384808|19.10579384808|19.10579384808|19.10579384808|19.10579384808|19.10579384808|19.10579384808||19.10579384808|19.10579384808|19.10579384808|19.10579384808||19.10579384808|19.10579384808|19.10579384808|19.10579384808|19.10579384808|19.057066793199|19.057066793199|19.057066793199|18.97502056139|18.97502056139|18.495851898384|18.274134742101|18.014594407965|17.783992815999|17.753325622377|17.578001412084|17.455784806863|17.393673271223|17.302136361913||17.218763073634|16.940291519906|-18.750831358278|-18.750831358278|-18.750831358278|-18.750831358278|-18.750831358278|-18.81386428747|-18.81386428747|-18.81386428747|-18.81386428747|-18.81386428747|-18.81386428747|-18.81386428747|-18.81386428747|-18.81386428747|-18.81386428747|-18.81386428747|-18.81386428747|-18.81386428747|-18.81386428747|-18.81386428747|-19.464923646844|-19.464923646844|-19.464923646844|-19.75552012206|-19.75552012206|-19.75552012206|-19.75552012206|-20.150459505562|-20.150459505562|-20.150459505562|-20.150459505562|-20.447177173301|-20.500197783228|-20.51245238424|-20.51245238424|-20.51245238424|-20.668681923262|-20.668681923262|-20.817702734593|-20.880502025423|-21.434447491762|-21.795497060481|-21.852774223424|20.134648076533|20.134648076533|20.134648076533|20.134648076533|20.134648076533|20.134648076533|20.134648076533|20.134648076533|20.134648076533|20.134648076533|20.134648076533|20.134648076533|20.134648076533|20.134648076533|20.134648076533|20.134648076533|20.134648076533||20.134648076533|19.943497277894|19.917219269715|19.802464922757|19.549905733369|19.010673686422|18.739857139726|18.739857139726|18.739857139726|18.739857139726|18.739857139726|18.739857139726|18.603452089251|-20.384680757223|-20.384680757223|-20.384680757223|-20.454089280962|-20.529923673028|-20.529923673028|-20.529923673028|-20.679637427191|18.92164350331|18.92164350331|18.92164350331|18.92164350331|18.92164350331|18.92164350331|18.486198694947|18.486198694947|18.486198694947|18.429465005305|18.429465005305|18.429465005305|18.429465005305|18.429465005305|18.429465005305|18.429465005305|18.269200640152|18.07773207761|18.07773207761||18.07773207761|17.593590832829|17.029822668631|16.796469831025|16.677189349637|-18.06086578756|-18.06086578756|-18.06086578756|-18.06086578756|-18.06086578756||-18.06086578756|-18.283183525993|-18.550928029754|-18.550928029754|-18.550928029754|-18.550928029754|-18.550928029754|-18.550928029754|-18.550928029754|-18.550928029754|-18.580581510381|-18.580581510381|-18.580581510381|-18.580581510381|-18.580581510381|-18.580581510381|-18.580581510381||-18.580581510381|-18.871868279594|-19.200409415715|-19.3605443941|-19.3605443941|-19.3605443941|-19.3605443941|-19.3605443941|-19.3605443941|-19.3605443941|-19.3605443941|-19.3605443941|-19.3605443941|-19.3605443941|-19.3605443941|-19.3605443941|-19.3605443941|-19.378383846906|-19.626053951844|-19.626053951844|-19.626053951844|-19.626053951844|-19.626053951844|-19.626053951844|-19.626053951844||-19.626053951844|-19.626053951844|-19.626053951844|-19.626053951844|-19.626053951844|-19.626053951844|-19.626053951844|-19.626053951844|-19.626053951844|-19.626053951844|-21.329226863235|-22.089138333995|-22.089138333995|-22.183487381095|-22.464050571368|-22.464050571368|-22.464050571368|-22.464050571368|-22.464050571368|-22.464050571368|-22.464050571368|-22.464050571368|-22.464050571368|-22.464050571368|-22.464050571368|-22.464050571368|-22.546051051202|-22.546051051202|-22.89213935753|-23.191266715751|-23.413073526738
02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE|47.544546714172|47.544546714172|47.544546714172|47.544546714172||47.35616282925|46.968655533999|46.968655533999|46.968655533999|46.968655533999|46.968655533999|46.968655533999|46.968655533999|46.968655533999|46.062948168881|45.370585593626|45.370585593626|44.854501111328|44.854501111328|44.449122541806|44.449122541806|44.449122541806|42.989737954031|-45.086480421046||-45.086480421046|-45.086480421046|-45.086480421046|-45.086480421046|-45.086480421046|-45.086480421046|-45.086480421046|-45.086480421046|-45.778864006444|-45.827475810573|-45.827475810573||-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573||-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573||-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-45.827475810573|-47.239766897309|-47.239766897309|-47.239766897309|-47.239766897309|-47.239766897309|-47.239766897309|-47.239766897309|-47.239766897309|-47.239766897309|-47.239766897309|-47.239766897309|-47.239766897309|-47.252519198643|-47.436131764769|-47.500813120823|-47.500813120823|-47.655260390977|-47.655260390977|-47.910177357704|45.153604151177|45.153604151177|45.153604151177|45.153604151177|45.153604151177|45.153604151177|45.153604151177|45.153604151177|45.153604151177|45.153604151177|45.153604151177|45.153604151177|45.153604151177|45.090143164205|45.090143164205|44.408143768709|44.408143768709|44.408143768709|44.408143768709|44.408143768709|43.643564054724|43.643564054724||43.643564054724|43.407870422201|43.256702112068|43.256702112068|43.075086663932|43.075086663932|43.075086663932|43.075086663932|43.075086663932|43.075086663932|43.075086663932|43.075086663932|43.075086663932|42.687317820357|40.97646583006|39.903902090095|39.179444035449|-41.916173086478|-41.916173086478|-41.916173086478|-41.916173086478|-42.570190334666|-43.267991490219|-43.324431319116|-43.324431319116|40.674318095208|40.674318095208|40.674318095208|40.674318095208|40.674318095208|40.674318095208|40.509797807271|-42.545636450837|-42.545636450837|-42.545636450837|-42.545636450837|-42.545636450837|-42.545636450837|-42.545636450837|-42.545636450837||-42.545636450837|-42.545636450837|-42.810428075868|-42.823204496258|40.312136311654|40.312136311654|40.312136311654|40.312136311654|40.312136311654|40.312136311654||40.312136311654|40.312136311654|40.062762414221|39.578381410356|39.578381410356|39.344035960034|39.03587219538|39.007718085036|39.007718085036|39.007718085036|39.007718085036|39.007718085036|38.722738311596|38.722738311596|38.697180415754|38.697180415754|38.636864822843||38.000836754796|38.000836754796|38.000836754796|38.000836754796|38.000836754796|38.000836754796|38.000836754796|38.000836754796|37.717041440537|37.545601575165|37.312890071106|36.907655948216|36.248360437883|36.248360437883|35.933644606817|35.683491947638|35.352880758495|35.352880758495|35.352880758495|35.190979103745|35.032199546696|34.951054967113|34.85867183812|33.922579682025|33.922579682025||33.922579682025|33.55944878542|33.388106207976|32.428362798833|-36.669397987116|-36.669397987116|-36.669397987116|-36.669397987116|-36.669397987116|-36.893776431336|-38.623639122926|-38.99417142157|-38.99417142157|-39.17088009786|-39.804993491166|-40.219570430113|-40.336189994098|-40.34020440764|-40.348611310024|-40.348611310024|-41.045679572444|-41.329053859186|-41.329053859186|-41.702687159422|-41.702687159422|-41.702687159422|-41.899697082179|-42.082286376574|-42.353930070244|38.823200484988|38.823200484988
02760|16779|/equities/national-western|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02761|17356|/equities/titan-machinery-i|R2000VALUE|17.592044297232|17.291905604628|17.291905604628|17.291905604628||17.291905604628|17.291905604628|17.291905604628|16.881561397211|16.767845920608|16.264272906035|15.624242493014|15.547958688052|15.223287613426|14.888902289916|14.888902289916|14.888902289916|14.888902289916|14.888902289916|14.888902289916|14.888902289916|14.888902289916|14.888902289916|14.888902289916||14.888902289916|14.888902289916|14.888902289916|14.888902289916|14.493454386428|-16.40697686531|-16.40697686531|-16.40697686531|-16.40697686531|-16.40697686531|-16.40697686531||-16.481255941649|-16.481255941649|-16.742278819901|-16.998920499861||-17.159078451859|-17.260087645569|-17.644541701254|-17.790602163668|-18.225883985411|-18.225883985411|-18.225883985411|-18.45209177429|-18.550209427574|-18.550209427574|-18.550209427574|-18.550209427574|-18.625787523829|15.930449266869|15.930449266869|15.930449266869|15.930449266869|15.930449266869|15.930449266869||15.930449266869|15.930449266869|-16.811883929065|-16.811883929065|-16.811883929065|-16.888204577556|-16.896338360167|-17.218900409909|-17.218900409909|-17.218900409909|-17.218900409909|-17.218900409909|-17.218900409909|-17.218900409909|-17.218900409909|-17.218900409909|-17.218900409909|-17.218900409909|-17.218900409909|-17.218900409909|-17.218900409909|-17.218900409909|-17.218900409909|-17.218900409909|-17.218900409909|-17.292713504572|-17.292713504572|-17.292713504572|-17.292713504572|-17.360735424581|-17.360735424581|-17.360735424581|-17.360735424581|-17.654672525793|-17.957139757823|-17.957139757823|-17.957139757823|-17.957139757823|-17.957139757823|-17.957139757823|-18.319322404543|-18.692303667774|-19.019781335979|-19.209478202561|-19.266087124854|-19.760096415447|-20.079224420387|-20.079224420387|-20.71330327546|18.814611660108|18.814611660108|18.814611660108|18.814611660108|18.814611660108|18.814611660108|18.814611660108|18.814611660108|18.814611660108|18.814611660108|18.814611660108|18.814611660108|18.814611660108||18.814611660108|18.814611660108|18.814611660108|-20.794587221476|-20.794587221476|-20.794587221476|-20.794587221476|-20.794587221476|-20.794587221476|-20.794587221476|-20.794587221476|-20.794587221476|-20.794587221476|-20.794587221476|-20.794587221476|-20.794587221476|-20.794587221476|-20.794587221476|-20.794587221476|-20.794587221476|-20.794587221476|-21.265930377479|-21.45078886944|-21.45078886944|-21.45078886944|-21.45078886944|-21.45078886944|-21.45078886944|-21.45078886944|-21.45078886944|19.293753824775|19.293753824775|19.293753824775|19.293753824775|19.293753824775|19.293753824775|19.293753824775|19.293753824775|19.293753824775|19.293753824775||19.293753824775|18.754114903946|-21.038142795016|-21.038142795016|-21.038142795016|-21.038142795016|-21.038142795016|-21.038142795016|-21.038142795016|-21.348669176089||-21.348669176089|-21.348669176089|-21.348669176089|-21.348669176089|-21.348669176089|-21.348669176089|-21.348669176089|-21.348669176089|-21.348669176089|-21.348669176089|-21.504632769677|-21.764085781412|-21.830072204092|-22.73258112958|18.712814877875|18.712814877875|18.712814877875||18.712814877875|18.712814877875|18.712814877875|18.712814877875|18.712814877875|18.712814877875|18.255074538168|18.255074538168|18.255074538168|17.431194346675|16.537437590768|15.825707074459|15.748049366207|15.748049366207|15.748049366207|15.008943994543|-17.792078880426|-17.792078880426|-17.792078880426|-17.792078880426|-17.792078880426|-17.792078880426|-17.792078880426|-17.792078880426|-17.792078880426||-17.792078880426|-17.792078880426|-17.792078880426|-17.792078880426|-17.792078880426|-17.792078880426|-17.792078880426|-17.792078880426|-17.792078880426|14.693717214498|14.693717214498|14.693717214498|14.693717214498|14.693717214498|14.693717214498|14.693717214498|14.693717214498|14.693717214498|13.658574127526|13.047066967589|13.047066967589|-16.612123409806|-16.612123409806|-16.93882076663|-16.93882076663|-16.93882076663|-16.93882076663|-17.529800546635|-17.643390165953|-18.002370100438|-18.002370100438
02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE|21.235048708689|20.782898402229|20.782898402229|20.002703505511||20.002703505511|20.002703505511|20.002703505511|19.573074864276|19.573074864276|19.573074864276|19.573074864276|19.573074864276|19.573074864276|19.161451173574|19.161451173574|18.941562256051|18.940174192006|18.892916672555|18.525947326897|18.525947326897|18.315997064642|18.149753660893|18.149753660893||18.149753660893|18.058893198145|18.009881225308|17.991717178296|17.991717178296|17.991717178296|17.991717178296|17.991717178296|17.991717178296|17.991717178296|17.991717178296||17.991717178296|17.991717178296|17.991717178296|17.991717178296||17.991717178296|17.991717178296|17.991717178296|17.991717178296|17.991717178296|17.991717178296|17.991717178296|17.991717178296|17.991717178296|17.991717178296|17.991717178296|17.991717178296|17.991717178296|17.991717178296|17.991717178296|17.991717178296|17.749750269135|17.749750269135|17.657432317056||17.657432317056|17.657432317056|17.657432317056|16.25496704112|16.25496704112|16.249597146892|16.185663835631|16.153509268363|16.153509268363|16.153509268363|15.943159591513|15.943159591513|15.624342824968|15.60993991958|15.60993991958|15.60993991958|15.60993991958|15.60993991958|15.60993991958|-17.035561227273|-17.035561227273|-17.035561227273|-17.035561227273|-17.035561227273|-17.035561227273|-17.035561227273|-17.191735373019|-17.509149933389|-17.544365581558|-17.544365581558|-17.544365581558|-17.544365581558|-17.559833313563|-17.559833313563|-18.122315911825|-18.391461297733|-18.494680109799|-18.54075536814|-18.690283034539|-19.096981814941|-19.178868509487|-19.32596495544|17.883403670491|17.883403670491|17.883403670491|17.883403670491|17.729336936938|17.354818140652|17.341556827701|17.341556827701|17.102284952973|16.875999588253|16.875999588253|16.875999588253|16.875999588253|16.875999588253|16.875999588253|16.784999046593|16.351110204357|16.150122890096|15.862378099934|15.862378099934||15.862378099934|15.862378099934|15.67663148087|15.660424160094|15.506053398297|15.506053398297|15.506053398297|15.506053398297|15.506053398297|15.506053398297|15.506053398297|15.506053398297|15.506053398297|15.506053398297|15.506053398297|15.506053398297|15.506053398297|15.506053398297|15.236859902459|14.920962977965|14.920962977965|14.920962977965|14.920962977965|14.920962977965|14.920962977965|14.866280562298|14.866280562298|14.651422719841|14.138802666007|13.893176113306|13.893176113306|13.599668886815|13.599668886815|13.599668886815|13.599668886815|13.563704334536|13.073049954616|12.908070399065|12.908070399065|12.908070399065||12.908070399065|12.908070399065|12.908070399065|12.908070399065|12.908070399065|12.908070399065|12.908070399065|12.908070399065|12.908070399065|12.908070399065||12.908070399065|12.908070399065|12.908070399065|12.903133632628|-14.110237680456|-14.110237680456|-14.110237680456|-14.110237680456|-14.110237680456|-14.110237680456|-14.110237680456|-14.110237680456|-14.207486349764|-14.25956559684|-14.25956559684|-14.25956559684|-14.25956559684||-14.25956559684|-14.383961259282|13.372403278401|13.372403278401|13.372403278401|13.372403278401|13.372403278401|13.372403278401|13.219059774667|13.019788553748|12.495819071234|12.495819071234|12.438215537572|12.438215537572|12.438215537572|12.341349967877|-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796||-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796|-13.542497413796|-14.296663568463|-14.473273567104|-14.473273567104|-14.473273567104|-14.473273567104|-14.473273567104|-14.515387009409|-14.802185852027|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608|-14.892519838608
02763|15753|/equities/comtech-tele|R2000VALUE|4.6831828225365|4.6831828225365|4.6831828225365|4.6831828225365||4.6831828225365|4.6831828225365|4.6831828225365|4.6831828225365|4.6831828225365|4.6831828225365|4.6831828225365|4.6831828225365|4.6831828225365|4.6831828225365|4.6831828225365|4.6831828225365|4.6831828225365|4.6431144091062|4.6431144091062|4.6431144091062|4.6431144091062|4.6431144091062|4.6431144091062||4.6431144091062|4.6250380247359|4.507943568478|4.507943568478|4.507943568478|4.507943568478|4.507943568478|4.507943568478|4.301048183717|4.2336648043413|4.2144773333623||4.138461138652|4.138461138652|3.7871791277177|3.4454064204672||3.4454064204672|3.155729103351|2.7941435975767|-3.7485525472696|-3.7485525472696|-3.7485525472696|2.8603107881179|2.8603107881179|2.8603107881179|2.8603107881179|2.8359341568009|2.7448824054948|2.702258177041|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401||2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.6762375508401|2.5858194071555|2.5714660439782|2.5411678060219|2.4587864593583|2.3453182198292|2.2659092322197|2.2160102013313|2.1250114047486|2.1144571529449|2.0722887950753|2.0722887950753|2.0722887950753|2.0346685745165|2.0346685745165|2.0346685745165|2.0346685745165|2.0346685745165|2.0346685745165|2.0346685745165|2.0061871981009|1.9674746433214|1.9133052471959|1.9129093126506|1.9129093126506|1.9129093126506|1.9129093126506|1.9129093126506|-2.3640956443101|-2.3640956443101|-2.3640956443101|-2.3640956443101||-2.3640956443101|-2.3808228796404|-2.3808228796404|-2.3808228796404|-2.3808228796404|-2.3808228796404|-2.3808228796404|-2.3886920882244|-2.4043421260834|-2.4043421260834|-2.525132642538|-2.525132642538|-2.525132642538|-2.525132642538|-2.525132642538|-2.5580252390776|-2.5910279995506|-2.619441453363|-2.619441453363|-2.619441453363|-2.6632683053563|-2.789809083123|-2.789809083123|-2.8453433107215|2.1876552237827|2.1876552237827|2.1876552237827|2.1876552237827|2.1876552237827|2.1876552237827|2.1876552237827|2.1876552237827|2.1876552237827|2.1876552237827|2.1876552237827|2.1876552237827|2.1876552237827|2.0123002544331|2.0004829020722|2.0004829020722||2.0004829020722|1.9585493970429|1.9585493970429|1.9585493970429|1.9585493970429|1.9585493970429|1.9585493970429|1.9585493970429|1.8747531933622|1.8747531933622||1.8747531933622|1.8747531933622|1.8747531933622|1.8747531933622|1.8747531933622|1.8747531933622|1.8747531933622|1.8747531933622|1.754492459809|1.7485844233888|1.7485844233888|1.7485844233888|1.7485844233888|1.7485844233888|1.7485844233888|1.7485844233888|1.7485844233888||1.6559270597451|1.608252337349|1.5597559115187|1.5597559115187|1.4116732103841|1.3956980488054|1.2660054999931|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6478247202941|-1.6822551927641||-1.7150057909307|-1.7361175282594|-1.7889725806454|-1.7889725806454|-1.7889725806454|-1.7889725806454|-1.7889725806454|-1.7889725806454|-1.794413984058|-1.8422266313739|-1.9917407244784|-2.0762539418075|-2.0762539418075|-2.1416711179783|-2.2307456696884|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2864236680667|-2.2958502977843
02764|20862|/equities/dynex-capital-inc|R2000VALUE|-14.723897063044|-14.723897063044|-14.723897063044|-14.723897063044||-14.723897063044|-14.723897063044|-14.723897063044|-14.723897063044|-14.740344494772|-14.740344494772|-14.740344494772|-14.740344494772|-14.740344494772|-14.740344494772|-15.041624854106|13.982870399609|13.982870399609|13.835299769656|13.810416674064|13.810416674064|13.810416674064|13.810416674064|13.810416674064||13.779907252442|13.515175212369|13.492948292875|13.492948292875|13.492948292875|13.492948292875|13.492948292875|13.492948292875|13.492948292875|13.492948292875|13.492948292875||13.492948292875|13.454953277371|13.454953277371|13.454953277371||13.454953277371|13.454953277371|13.454953277371|13.454953277371|13.454953277371|13.454953277371|13.454953277371|13.454953277371|13.454953277371|13.454953277371|13.454953277371|13.454953277371|13.454953277371|13.454953277371|13.430966457628|13.430966457628|13.430966457628|13.430966457628|13.430966457628||13.293573415834|13.082418120382|13.082418120382|13.082418120382|13.082418120382|13.082418120382|13.082418120382|13.082418120382|13.082418120382|13.082418120382|13.082418120382|13.082418120382|13.026142610972|12.835108401449|12.829817397099|12.829817397099|12.829817397099|12.829817397099|12.829817397099|12.829817397099|12.829817397099|12.829817397099|12.800074584728|12.674022046996|12.589485063004|12.589485063004|12.589485063004|12.589485063004|12.589485063004|12.589485063004|12.589485063004|12.589485063004|12.436161136018|12.409408138842|12.409408138842|12.393231337435|12.172056561451|12.151467336231|12.151467336231|11.929829770783|-12.600537984686|-12.600537984686|-12.600537984686|-12.600537984686|-12.600537984686|-12.608715403823|-12.608715403823|-12.608715403823|-12.887628304459|-12.971760113349|-12.971760113349|-12.971760113349|12.480668112631|12.480668112631|12.480668112631|12.480668112631|12.480668112631|12.480668112631|12.337408539316|12.285816112066|12.285816112066|12.285816112066||12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.285816112066|12.205351687035|12.135945797585|12.126606624019||12.063451573465|11.832567866504|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406||-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406|-12.508746892406||-12.508746892406|-12.611385325805|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377|-12.738571598377||-12.803802061856|-12.803802061856|-12.803802061856|-12.803802061856|-12.803802061856|-12.900064469341|-12.900064469341|-13.134216044747|-13.218606499492|-13.218606499492|-13.490673625534|-13.641860259976|-13.759288908603|-13.838932595388|-13.919646936143|-14.145996576641|-14.219996406076|-14.467774127851|13.671382501669|13.671382501669|13.671382501669|13.671382501669|13.671382501669|13.671382501669|13.671382501669|13.671382501669|13.671382501669|13.671382501669|13.671382501669|13.584036485958|13.513860403527
02765|942325|/equities/vectrus-inc|R2000VALUE|-71.489699628521|-71.489699628521|-71.489699628521|-71.489699628521||-71.489699628521|-71.489699628521|63.957048120319|63.957048120319|63.957048120319|63.957048120319|63.957048120319|63.957048120319|63.957048120319|63.957048120319|63.957048120319|63.957048120319|63.957048120319|63.957048120319|63.957048120319|63.957048120319|62.806442779765|61.633904063633|61.633904063633||61.633904063633|60.101425793359|59.619343289855|59.619343289855|58.184459378458|55.996897885244|55.441553324506|54.111171106547|53.911299974886|52.203668681744|-58.46958584717||-58.46958584717|-58.46958584717|-58.46958584717|-58.46958584717|-58.46958584717|-58.46958584717|-58.46958584717|-58.46958584717|-58.46958584717|-58.46958584717|-58.46958584717|-58.46958584717|-58.46958584717|-58.46958584717|-58.46958584717|-58.46958584717|-58.46958584717|-58.46958584717|-58.46958584717|-58.46958584717|-58.46958584717|-58.46958584717|-58.46958584717|-58.46958584717||-58.46958584717|-58.46958584717|-58.46958584717|-58.46958584717|-58.685230525078|-58.685230525078|-58.851311453782|-60.55901353514|-61.095015395083|-61.881683204348|55.274362958222|55.274362958222|55.274362958222|55.274362958222|55.274362958222|55.274362958222|55.274362958222|55.274362958222|55.274362958222|55.274362958222|55.274362958222|55.274362958222|55.274362958222|55.274362958222|54.647667961272|54.647667961272|54.647667961272|54.647667961272|54.647667961272|54.647667961272|54.647667961272|54.647667961272|54.647667961272|54.647667961272|54.647667961272|54.647667961272|54.545186233689|54.51701460963|-59.628689197065|-59.628689197065|-59.628689197065|-59.628689197065|-59.628689197065|-59.628689197065|-59.628689197065|-59.628689197065|-59.628689197065|-59.628689197065|-59.628689197065|-59.628689197065|-59.628689197065|-59.628689197065|-59.628689197065|-59.898266690044|-59.969740436108|-60.306099306247|-60.668998279727|55.193011705919|55.193011705919|55.193011705919|55.193011705919|55.193011705919||55.193011705919|55.193011705919|55.193011705919|55.193011705919|55.193011705919|55.193011705919|55.193011705919|55.193011705919|55.193011705919|55.193011705919|54.947241020846|54.947241020846|52.370691300153|50.090306573249|50.090306573249|50.090306573249|50.090306573249|50.090306573249|50.090306573249|46.084990054331|46.084990054331|46.084990054331|46.084990054331|46.084990054331|46.084990054331|46.084990054331|46.084990054331|46.084990054331|46.084990054331|46.084990054331|46.084990054331|46.084990054331|46.084990054331|46.084990054331|46.084990054331|46.084990054331|46.084990054331|45.899495385264|45.899495385264|45.724901379595||45.724901379595|45.036556020324|44.732867946166|44.626305991654|44.626305991654|43.492924405739|-48.422835786064|-48.422835786064|-48.422835786064|-48.422835786064||-48.422835786064|-48.422835786064|-48.856145543646|-48.856145543646|-48.856145543646|-48.856145543646|-48.961273902865|-49.174316890244|-49.174316890244|-49.174316890244|-49.618986138597|-49.618986138597|-49.753873199108|-50.09291494542|-51.161016021102|-51.519404725732|-51.519404725732||-51.519404725732|-53.118781968953|46.837255287269|46.837255287269|46.837255287269|46.837255287269|46.837255287269|-52.28213709291|-52.28213709291|-52.28213709291|-52.28213709291|-52.28213709291|-52.28213709291|-52.28213709291|-52.28213709291|-52.28213709291|-52.28213709291|-52.28213709291|-52.28213709291|-52.28213709291|-52.28213709291|-52.28213709291|-52.28213709291|-52.28213709291|-52.28213709291||-52.28213709291|-52.28213709291|-52.28213709291|-52.28213709291|-52.28213709291|-52.28213709291|-52.28213709291|-52.28213709291|-52.28213709291|-52.846816788075|45.715424300522|45.715424300522|45.715424300522|45.715424300522|45.715424300522|45.715424300522|45.715424300522|45.326488306274|45.326488306274|45.326488306274|45.326488306274|45.326488306274|44.123752926296|44.123752926296|43.552227389488|43.425249721908|42.481388571421|41.848765587983|41.670831919104|41.670831919104|41.670831919104
02766|17038|/equities/resources-connect|R2000VALUE|-4.3556421957753|-4.4101848081663|-4.4101848081663|-4.4101848081663||-4.5507607676271|-4.5794565520555|-4.7510625479255|-4.8822918332985|-4.9308797957026|-4.9480253697009|-4.9480253697009|-4.9480253697009|-4.9480253697009|-4.9480253697009|-4.9480253697009|-4.9480253697009|-4.9480253697009|-5.0005838871633|-5.057822074497|-5.057822074497|-5.1455790987889|-5.1455790987889|-5.1455790987889||-5.184824114253|-5.184824114253|-5.184824114253|-5.184824114253|-5.184824114253|-5.184824114253|-5.184824114253|4.8085965375047|4.8085965375047|4.8085965375047|4.8085965375047||4.8085965375047|4.8085965375047|4.8085965375047|4.8085965375047||4.8085965375047|4.8085965375047|4.8085965375047|4.8085965375047|4.8085965375047|4.7717739453957|4.6757487578574|4.6733936816311|4.6733936816311|4.6271040207651|4.510393381837|4.3851316777898|-4.9330087548553|-4.9330087548553|-4.9330087548553|-4.9330087548553|-4.9330087548553|-4.9330087548553|-4.9330087548553||-4.9330087548553|-4.9330087548553|-4.9330087548553|-4.9330087548553|-4.9330087548553|-4.9330087548553|-4.9330087548553|-4.9330087548553|-4.9330087548553|-4.9330087548553|-4.9330087548553|-4.9330087548553|-4.9330087548553|-4.9330087548553|-4.9330087548553|-4.9330087548553|-4.9330087548553|-4.9330087548553|-4.9330087548553|-4.9975098378194|-5.0447646443621|-5.0447646443621|-5.0447646443621|-5.0447646443621|-5.0447646443621|-5.0447646443621|-5.0447646443621|-5.0447646443621|-5.0447646443621|-5.0447646443621|-5.0447646443621|-5.0447646443621|-5.2568495344868|-5.3502773523056|-5.4958285588409|-5.4958285588409|-5.4958285588409|4.8529307811706|4.8529307811706|4.8529307811706|4.8529307811706|4.8529307811706|4.8529307811706|4.8529307811706|4.8529307811706|4.8529307811706|4.8529307811706|4.8529307811706|4.8529307811706|4.8529307811706|4.7974230414462|4.6935257785665|4.6600286025854|-5.2245960895654|-5.2245960895654|-5.2245960895654|-5.2245960895654|-5.2245960895654|-5.2245960895654|-5.2245960895654|-5.2245960895654|-5.2245960895654||-5.2245960895654|-5.2245960895654|-5.2245960895654|-5.2245960895654|-5.2245960895654|-5.2245960895654|-5.2245960895654|-5.2245960895654|-5.2245960895654|-5.2245960895654|-5.2245960895654|-5.2245960895654|-5.2245960895654|-5.2245960895654|-5.2615512415696|-5.3145015289308|-5.4164660771036|-5.4164660771036|-5.4164660771036|-5.5221843012332|-5.6835383318265|-5.8433759634582|-5.8893066981201|-5.9183598244057|-5.9183598244057|-5.9183598244057|-5.9183598244057|-5.9183598244057|-5.9183598244057|-5.9183598244057|-5.9183598244057|-5.9183598244057|-5.9183598244057|-6.0870664874564|5.4343972270689|5.4343972270689|5.4343972270689|5.4343972270689|5.4343972270689|5.4343972270689||5.3390303259649|5.221422500694|5.0214174680799|5.0214174680799|5.0214174680799|5.0214174680799|5.0214174680799|5.0214174680799|5.0214174680799|5.0214174680799||5.0214174680799|5.0214174680799|5.0214174680799|-5.6036325097609|-5.6036325097609|-5.6036325097609|-5.6036325097609|-5.6036325097609|-5.6036325097609|-5.6036325097609|-5.6036325097609|-5.6036325097609|-5.6036325097609|-5.6036325097609|-5.6036325097609|-5.6036325097609|-5.6036325097609||-5.6036325097609|-5.6318139368217|-5.815904225897|-5.8880600288965|-5.9806222734029|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215||-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-5.986902133215|-6.5387244926432|-7.0674135669894|-7.0674135669894|-7.0674135669894|-7.1693816698069|-7.2282796476146|-7.270310836132|-7.3020120253117|-7.3672354872526|-7.3858170438146|-7.3986856593396|-7.4187701854325|-7.4187701854325|-7.4649632400467|-7.4649632400467|-7.5060702105577|-7.5120222590825|-7.6294695296178|-7.6572968150741|-7.6572968150741|-7.6572968150741
02767|52321|/equities/aemetis-inc|R2000VALUE|1.406347143113|1.406347143113|1.406347143113|1.406347143113||1.406347143113|1.406347143113|1.406347143113|1.406347143113|1.406347143113|1.406347143113|1.406347143113|1.406347143113|1.406347143113|1.406347143113|1.406347143113|1.406347143113|1.406347143113|1.2774638257859|1.2774638257859|1.2774638257859|1.2774638257859|1.2774638257859|1.2774638257859||1.2774638257859|1.2774638257859|1.2774638257859|1.2774638257859|1.2774638257859|-1.6335187380179|-1.6335187380179|-1.6335187380179|-1.6335187380179|-1.6335187380179|-1.6335187380179||-1.6335187380179|-1.6335187380179|-1.6335187380179|-1.6444653079095||-1.6676003188097|-1.6969798194937|-1.6969798194937|-1.6969798194937|-1.6969798194937|-1.6969798194937|-1.7644220510646|-1.8065800114389|-1.835425285743|-1.835425285743|-1.835425285743|-1.8471391711482|-1.8923768769644|-1.9776409942731|-2.0116955460029|-2.0290395353587|-2.0831149425149|-2.0831149425149|-2.0831149425149||-2.0831149425149|-2.0831149425149|-2.0831149425149|-2.0831149425149|-2.1962387921678|-2.2272097802015|-2.3076109197241|-2.4147843217963|-2.4627391574778|-2.4627391574778|-2.4627391574778|-2.4627391574778|-2.4627391574778|-2.4627391574778|-2.4627391574778|-2.6640964420241|-2.6640964420241|-2.7153851358539|-2.7979277469987|-2.9129753221267|-3.0471503855115|2.3892107900801|2.3892107900801|2.3892107900801|2.3892107900801|2.3892107900801|2.3892107900801|2.3892107900801|2.3892107900801|2.3892107900801|2.3892107900801|2.3892107900801|2.3892107900801|2.3892107900801|2.3892107900801|2.3892107900801|2.3892107900801|2.2750343147055|2.1330767641376|-2.6076633057956|-2.6076633057956|-2.6076633057956|-2.6076633057956|-2.6076633057956|-2.6076633057956|-2.6076633057956|-2.6076633057956|-2.6076633057956|-2.6076633057956|-2.6076633057956|-2.6076633057956|-2.6076633057956|-2.6076633057956|-2.6076633057956|-2.6085147285863|-2.6177941057864|-2.6856045296659|-2.8173384325228|-2.8723203359403|-2.9559116030576|-2.9826296330427|-2.9880003768746||-2.9880003768746|-2.9880003768746|-2.9880003768746|-2.9880003768746|-2.9880003768746|-2.9880003768746|-2.9880003768746|-2.9880003768746|-2.9880003768746|-2.9880003768746|-2.9880003768746|-2.9880003768746|-2.9880003768746|-2.9880003768746|-2.9880003768746|-2.9880003768746|-2.9880003768746|-3.2205560426518|-3.3116817963037|-3.3116817963037|-3.3116817963037|-3.4507256701907|-3.4507256701907|-3.4507256701907|-3.4507256701907|-3.4507256701907|-3.4507256701907|-3.4507256701907|-3.4507256701907|-3.4507256701907|-3.4507256701907|-3.490528525613|-3.6383651116405|2.8420776755556|2.8420776755556|2.8420776755556|2.8420776755556|2.8420776755556|2.8253640235513|2.6609600584871||2.3460667708589|2.1378519511966|2.0340022352833|1.9802801771846|1.9602613894903|1.9039237729668|1.8501931287579|1.8430453306111|1.8430453306111|1.8430453306111||1.8430453306111|1.8430453306111|1.7155855613306|1.7155855613306|1.7155855613306|1.7155855613306|1.7155855613306|1.7029839309669|1.569704344164|1.4706076369232|1.4706076369232|1.4706076369232|1.4706076369232|1.4706076369232|1.4706076369232|1.4309529381269|1.4055032550486||1.3861246403402|1.3861246403402|1.3861246403402|1.3861246403402|1.3168107863208|1.2852563853551|1.2466737821686|-1.5649837590134|-1.5649837590134|-1.5649837590134|-1.5649837590134|-1.5649837590134|-1.5649837590134|-1.5749819783012|-1.6177578069148|-1.6214921026642|-1.6214921026642|-1.6214921026642|-1.6627690029602|-1.7225600627243|-1.8017778294152|-1.8135528607213|-1.8135528607213|-1.8300587317506|-1.8419461291404||-1.8419461291404|-1.8419461291404|-1.9194346579547|-1.9606076584026|-1.9606076584026|-1.9606076584026|-1.9606076584026|-1.9606076584026|-1.9606076584026|-1.9606076584026|-1.9606076584026|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0558216063956|-2.0886906417189|-2.0912691371464|-2.0912691371464
02768|17341|/equities/first-financial-corp|R2000VALUE|63.762042948148|63.762042948148|63.762042948148|63.762042948148||63.762042948148|63.762042948148|63.762042948148|63.762042948148|63.762042948148|63.762042948148|63.545363421966|63.545363421966|61.703179036831|61.153258706966|61.101359989277|61.101359989277|61.101359989277|61.101359989277|61.101359989277|61.101359989277|61.101359989277|59.292645827523|-63.447197458662||-63.447197458662|-63.447197458662|-63.447197458662|-63.447197458662|-63.447197458662|-63.447197458662|-63.447197458662|-63.447197458662|-63.447197458662|-63.447197458662|-63.447197458662||-64.631509274815|-65.598344452486|61.418191108995|61.418191108995||61.418191108995|61.418191108995|61.418191108995|61.418191108995|61.418191108995|61.319012960158|61.319012960158|60.918216847007|60.460697184159|60.460697184159|59.200220755023|58.217464742045|57.14996370671|56.903291430714|56.782546483413|55.94671870485|55.334966566994|54.430645589413|54.430645589413||54.430645589413|53.897739653655|52.457677859813|52.457677859813|52.457677859813|52.457677859813|52.457677859813|52.457677859813|52.457677859813|52.457677859813|52.420198673176|51.964746521763|51.366053103134|-56.731508821078|-56.731508821078|-56.731508821078|-56.731508821078|-56.731508821078|-56.731508821078|-56.731508821078|-56.731508821078|-56.731508821078|-56.731508821078|-56.731508821078|-56.731508821078|-56.731508821078|-56.731508821078|-56.731508821078|-56.731508821078|-56.88764862326|-56.88764862326|-56.88764862326|-56.88764862326|-57.319131571904|-57.319131571904|-57.972368353886|-58.924853345071|-59.364283266238|-59.535101231444|-59.535101231444|-60.381446106024|56.359305632954|56.359305632954|56.359305632954|56.359305632954|56.359305632954|56.359305632954|56.359305632954|56.359305632954|56.359305632954|56.359305632954|56.359305632954|56.359305632954|56.359305632954|56.359305632954|56.359305632954|56.359305632954|56.359305632954|56.359305632954|56.359305632954|56.005053084835|56.005053084835||56.005053084835|56.005053084835|55.584505021291|54.786671677912|54.51741159369|53.429068225506|-56.770808891263|-56.770808891263|-56.770808891263|-56.770808891263|-56.770808891263|-56.770808891263|-56.770808891263|-56.770808891263|-56.770808891263|-56.770808891263|-56.770808891263|-56.770808891263|-56.770808891263|-56.770808891263|-56.770808891263|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.960377423015|52.525734383011|52.525734383011|52.525734383011||52.313592758602|51.230657408443|50.639052994711|50.639052994711|50.39589525115|49.659774321929|49.659774321929|49.659774321929|49.659774321929|49.659774321929||49.659774321929|49.659774321929|49.659774321929|49.659774321929|49.659774321929|49.659774321929|49.138082206928|48.997370079891|48.997370079891|48.997370079891|48.997370079891|48.997370079891|48.997370079891|48.997370079891|48.997370079891|48.997370079891|48.997370079891||48.997370079891|48.997370079891|48.997370079891|48.997370079891|48.997370079891|48.997370079891|48.997370079891|48.535412183223|48.302679025263|47.510200247865|46.459110191244|46.255954877953|45.651337244357|45.550932144948|45.24253932616|45.223028094469|44.616595577227|44.616595577227|44.616595577227|43.357330665574|-48.446211158312|-48.446211158312|-48.446211158312|-48.446211158312|-48.446211158312||-48.446211158312|-48.446211158312|-48.446211158312|-48.446211158312|-48.446211158312|-48.446211158312|-48.446211158312|-48.446211158312|-48.446211158312|-48.446211158312|-50.753567495916|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515|47.846460562515
02769|955849|/equities/commerce-union-bancshares|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02770|32348|/equities/moneygram-int.|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE|7.9179444072566|7.8298052414613|7.7317305941294|7.7317305941294||7.7317305941294|7.7317305941294|7.7317305941294|7.6396007943681|7.6396007943681|7.3939759061566|7.3939759061566|7.3939759061566|7.2890399612576|7.0628267587445|7.0628267587445|6.9573073719632|6.9515026279073|6.9515026279073|6.9515026279073|6.9515026279073|6.8880586036688|6.6992315593302|6.6751334015379||6.6751334015379|6.6751334015379|6.6751334015379|6.4887596041902|6.3741273251887|6.3482857906946|6.2072617703156|6.1987019571415|6.1789467845865|-6.8753323277196|-6.8753323277196||-6.8753323277196|-6.9759247789075|-6.981296104817|-6.981296104817||-7.0498918937624|-7.0498918937624|-7.0498918937624|-7.0498918937624|-7.2696911678249|-7.4299345662786|-7.5990940123347|6.6376658407188|6.6376658407188|6.6376658407188|6.6376658407188|6.6376658407188|6.6376658407188|6.6376658407188|6.6310175753673|6.363352759794|-7.1129391263679|-7.1129391263679|-7.1129391263679||-7.1129391263679|-7.1129391263679|-7.1129391263679|-7.1129391263679|-7.1410669984587|-7.1410669984587|-7.2770187526023|-7.3001301900914|6.4581125434826|6.4581125434826|6.4581125434826|6.4581125434826|6.4581125434826|6.4581125434826|6.4581125434826|6.4581125434826|6.4581125434826|6.4581125434826|6.4581125434826|6.4581125434826|6.4581125434826|6.4581125434826|6.4581125434826|6.4581125434826|6.4581125434826|6.1183814967012|6.1183814967012|6.1183814967012|6.1183814967012|6.1183814967012|6.1183814967012|6.1183814967012|6.1183814967012|6.1183814967012|6.1183814967012|6.1183814967012|6.1183814967012|6.1183814967012|6.1183814967012|6.1183814967012|6.1183814967012|6.1183814967012|6.1183814967012|6.1183814967012|5.9595906430191|5.9592672115902|5.9207865551186|5.9207865551186|5.9207865551186|5.9207865551186|5.9207865551186|5.9207865551186|5.9207865551186|5.9207865551186|5.9207865551186|5.9207865551186|5.9207865551186|5.9207865551186|5.9207865551186|5.9207865551186|5.9207865551186|5.9207865551186||5.9207865551186|5.7750403434118|-6.4498243770094|-6.4498243770094|-6.4498243770094|-6.4498243770094|-6.4498243770094|-6.4498243770094|-6.530915971276|-6.5647728272387|-6.5647728272387|-6.5939140924821|-6.7709739660787|-6.7709739660787|-6.7713602621873|-6.7770668488432|-6.7812062656784|-6.7812062656784|-6.7812062656784|-6.7812062656784|-6.8041177762773|-6.9857770289064|-6.9857770289064|-6.9857770289064|-6.9857770289064|-6.9857770289064|-6.9857770289064|-7.0441854055216|-7.0441854055216|-7.0441854055216|-7.0441854055216|-7.0441854055216|-7.0441854055216|-7.0441854055216|-7.0441854055216|-7.0441854055216|-7.0441854055216|-7.0441854055216|-7.0441854055216|-7.0441854055216||-7.0441854055216|-7.0441854055216|-7.0441854055216|-7.0441854055216|-7.1218030726824|-7.1218030726824|-7.2764481478172|6.4600460751751|6.4600460751751|6.4600460751751||6.4600460751751|6.4600460751751|6.3577953426815|6.3380281493373|6.2538351014737|6.2538351014737|6.2538351014737|-6.8339135873184|-6.8339135873184|-6.8339135873184|-6.8339135873184|-6.8339135873184|-6.8339135873184|-6.8339135873184|-6.8339135873184|-6.8339135873184|-6.8339135873184||-6.8339135873184|-6.9012928260548|-7.0894921370329|-7.2622134230735|-7.2641260383529|-7.3714670966665|-7.3714670966665|-7.3714670966665|-7.3714670966665|-7.3714670966665|-7.3714670966665|-7.3714670966665|-7.3714670966665|-7.3714670966665|-7.3714670966665|-7.3714670966665|-7.3714670966665|-7.3714670966665|-7.564685802835|-7.5949288266432|-7.6732147261845|-7.6732147261845|-7.8454088901277|-7.8454088901277|-7.8454088901277||-7.8454088901277|-7.8454088901277|-7.8454088901277|-7.8454088901277|-7.8454088901277|-7.8454088901277|-7.8454088901277|-7.8454088901277|-7.9860988959996|-8.1401097890766|-8.8620662818387|7.9179226512662|7.9179226512662|7.9179226512662|7.9179226512662|7.9179226512662|7.9179226512662|-8.7371271235112|-8.7371271235112|-8.7371271235112|-8.7371271235112|-8.7371271235112|-8.7371271235112|-8.7371271235112|-8.7371271235112|-8.7371271235112|-8.7371271235112|-8.7371271235112|-8.7371271235112|-8.7371271235112|-8.7371271235112
02772|15763|/equities/consolidated-comm|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02773|17434|/equities/universal-electro|R2000VALUE|3.7590489943814|3.7590489943814|3.7590489943814|3.7590489943814||3.7590489943814|3.7590489943814|3.7590489943814|3.7590489943814|3.6502819679393|3.6315420588101|3.6315420588101|3.6315420588101|3.6315420588101|3.6315420588101|3.6315420588101|3.6315420588101|3.6315420588101|3.578824489232|3.5324162299061|3.5267400934325|3.5187241075549|3.5187241075549|3.5187241075549||3.5187241075549|3.4119155802234|3.3429617923613|3.2676854577457|3.2375089434506|3.2375089434506|3.2375089434506|3.2375089434506|3.2375089434506|3.2375089434506|3.194454249157||2.8827269170168|-3.4352787583346|-3.4352787583346|-3.4352787583346||-3.4352787583346|-3.4352787583346|-3.4352787583346|-3.4352787583346|-3.4352787583346|-3.4352787583346|-3.4352787583346|-3.4352787583346|-3.4352787583346|-3.4352787583346|-3.4352787583346|-3.4352787583346|-3.4352787583346|-3.4352787583346|-3.4352787583346|-3.4352787583346|-3.4352787583346|-3.4352787583346|-3.4352787583346||-3.4352787583346|-3.4352787583346|-3.4352787583346|-3.4352787583346|-3.4352787583346|-3.4352787583346|-3.4934708905744|-3.5982787954065|-3.662026390682|-3.7850070764072|-3.9288467885662|-3.9311296941625|-4.03008596713|-4.03008596713|-4.0859289016399|-4.1774211024877|-4.3308567179173|-4.4334074140621|-4.47489717283|-4.5615077711713|-4.6705199322846|-4.8394667397767|-4.9810221399666|-4.9810221399666|-4.9810221399666|-4.9962745204901|-5.0564162748097|-5.0936619373308|-5.0936619373308|-5.1631412628182|-5.1631412628182|-5.1631412628182|-5.1631412628182|-5.240712629743|-5.3156454964795|-5.3156454964795|-5.3156454964795|-5.3156454964795|-5.3156454964795|-5.3156454964795|-5.3156454964795|-5.3156454964795|-5.3156454964795|-5.3156454964795|-5.3156454964795|-5.3156454964795|-5.3440505580017|-5.3825098041085|-5.3825098041085|-5.3825098041085|-5.438654105284|-5.438654105284|-5.4856470892191|-5.4856470892191|-5.5601631876893|-5.6054593718788|-5.6510381606708|-5.7238754859114|-5.7329114538119|-5.7329114538119|-5.7329114538119|-5.7329114538119||-5.7329114538119|-5.7329114538119|-5.7329114538119|-5.7329114538119|-5.7329114538119|-5.7329114538119|-5.7329114538119|-5.7579571253376|-5.8430891045596|-5.8430891045596|-5.8430891045596|-6.16361016793|-6.2321127101356|-6.2321127101356|-6.2321127101356|-6.7276252027545|-7.0508468809793|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875||6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875||6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|6.0548838800875|5.8746209880475|5.834898587878|5.834898587878|5.834898587878|5.834898587878|5.834898587878|5.834898587878|5.834898587878|5.834898587878|5.834898587878|5.834898587878||5.834898587878|5.834898587878|5.834898587878|5.834898587878|5.834898587878|5.834898587878|5.834898587878|5.651009741553|5.3877274627247|5.3414476235166|5.3414476235166|4.8397251057907|4.4926611503278|4.2229570371481|-5.4241699457938|-5.4241699457938|-5.6636107233691|-5.7156786154296|-5.7463096987965|-5.8911773509187|-5.9077471170605|-6.0371970505384|-6.0665627373182|-6.0665627373182|-6.1516250121288||-6.4343057195006|-6.4731175148551|-6.4748413774101|-6.4748413774101|-6.4748413774101|-6.4748413774101|-6.4748413774101|-6.4748413774101|-6.4748413774101|-6.6106569207077|-7.1990632918548|-7.2905595070874|-7.2905595070874|-7.3886774123548|-7.5532494314484|-7.5532494314484|-7.5532494314484|-7.5532494314484|-7.5532494314484|-7.5532494314484|-7.9013772284512|-7.9244969195265|-7.9882408056147|-8.158045547261|-8.1858536081723|-8.1858536081723|-8.3478929816806|-8.441669656074|-8.4955888867775|-8.6764873531571|-8.7310472889201
02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.022848016985|10.022848016985|10.022848016985|10.022848016985|10.022848016985|9.9914971799409|9.9861085117697|9.9449095395803|9.9394109676943|9.9251786283504|9.9185317944433|9.9177239499153|9.9177239499153|9.8980265283652|9.8939180003347|9.8840399737944|9.8840399737944|9.8840399737944|9.8840399737944|9.8840399737944|9.8840399737944|9.8840399737944|9.8840399737944|9.8840399737944|9.8840399737944|9.8840399737944|9.8840399737944|9.8840399737944|9.8840399737944|9.8840399737944|9.87072866294|9.87072866294|9.8516089044629|9.8516089044629|9.7553989183702|9.7457208911355|9.7285789162777|9.6167542836028|9.6058695106543||9.6058695106543|9.5204099845927|9.4301779747054|9.4144638009967|9.4144638009967|9.4144638009967|9.4144638009967|9.4144638009967|9.2910709853637|9.2810333308843||9.2810333308843|9.2810333308843|9.2628144221469|9.1670157067162|9.0927953843918|9.0336512732684|9.0336512732684|9.0336512732684|9.0336512732684|8.940777864031|8.940777864031|8.940777864031|8.940777864031|8.940777864031|8.940777864031|8.940777864031|7.1950343797874||7.1950343797874|6.964760483445|6.8219559867529|6.8066176528564|6.7592981253322|6.5826951357357|6.5826951357357|6.5826951357357|6.5826951357357|6.2108795415995|6.2108795415995|6.2108795415995|6.2108795415995|6.2108795415995|6.2108795415995|6.2108795415995|5.9977533615606|5.9977533615606|5.9977533615606|5.9977533615606|5.9977533615606|5.8719795560858|5.8719795560858|5.6827549245646|5.1780608789447||4.9873975497359|-6.2462920821368|-6.2462920821368|-6.2462920821368|-6.2462920821368|-6.2462920821368|-6.2462920821368|-6.2462920821368|-6.2462920821368|-6.5069913507236|-6.7066569726481|-6.7210080006403|-6.8383419887536|-7.0726023930437|-7.3613956718787|-7.3613956718787|-7.3613956718787|-7.6190505589759|-7.7066606044314|-7.7066606044314|-7.7066606044314|-7.7066606044314|-7.7066606044314|-7.7066606044314|-7.7066606044314|-7.7066606044314|-7.7066606044314|-7.7066606044314|-7.7066606044314|-7.7066606044314|-7.7066606044314
02775|942324|/equities/centrus-energy|R2000VALUE|-275.78149593883|-275.78149593883|-275.78149593883|-275.78149593883||-278.13932237154|-288.66591951059|-324.26823850921|-336.37547673052|-336.37547673052|-336.37547673052|-336.37547673052|-349.28335813754|256.16244183933|256.16244183933|256.16244183933|256.16244183933|256.16244183933|256.16244183933|256.16244183933|256.16244183933|256.16244183933|256.16244183933|256.16244183933||256.16244183933|256.16244183933|256.16244183933|256.16244183933|256.16244183933|256.16244183933|256.16244183933|256.16244183933|250.45502197914|231.89469266129|-290.86449272752||-290.86449272752|-290.86449272752|-290.86449272752|-290.86449272752||-290.86449272752|-290.86449272752|-290.86449272752|-290.86449272752|-290.86449272752|-291.37079300851|-291.37079300851|-304.48069323401|-321.03715236301|-321.03715236301|-321.03715236301|-321.52241372581|-321.52241372581|-321.52241372581|-321.52241372581|-321.52241372581|-321.52241372581|-321.52241372581|-321.88814740021||-321.88814740021|-321.88814740021|-321.88814740021|-321.88814740021|-332.91357196907|-332.91357196907|-332.91357196907|-340.14618517668|-346.25409514938|-360.04843783417|-379.00049712965|-384.95831095189|-390.88105626129|-390.88105626129|-395.069115586|-434.59683327644|-436.35313526755|-449.91071571737|-449.91071571737|-449.91071571737|-449.91071571737|-449.91071571737|-449.91071571737|-449.91071571737|-449.91071571737|-449.91071571737|334.99722863963|334.99722863963|334.99722863963|334.99722863963|334.99722863963|316.369811562|316.369811562|304.86582557724|298.5239587577|295.70927939982|295.70927939982|275.05702777009|271.07636806811|261.99657283718|243.37693668248|243.37693668248|243.37693668248|243.37693668248|243.37693668248|243.37693668248|243.37693668248|236.3688782149|222.79923168084|197.67803357333|189.30899619136|189.30899619136|187.06389065886|181.94987043964|179.36619498583|-219.62931431437|-219.62931431437|-219.62931431437|-219.62931431437|-219.62931431437|-219.62931431437|-219.62931431437||-219.62931431437|-219.62931431437|-219.62931431437|-219.62931431437|-219.62931431437|-219.62931431437|-219.62931431437|-219.62931431437|-221.96151127975|-229.62943781924|-236.12494722022|-243.35177003689|-251.1625298587|197.23919231245|197.23919231245|197.23919231245|197.23919231245|197.23919231245|197.23919231245|197.23919231245|197.23919231245|197.23919231245|197.23919231245|197.23919231245|197.23919231245|197.23919231245|197.23919231245|197.23919231245|197.23919231245|197.23919231245|197.23919231245|185.49540892519|173.23101585085|169.06551962621|167.2239584934|167.2239584934|167.2239584934|167.2239584934|167.2239584934|167.2239584934||167.2239584934|167.2239584934|167.2239584934|167.2239584934|167.2239584934|167.2239584934|167.2239584934|167.2239584934|167.2239584934|167.2239584934||149.8183609657|143.23366723375|141.6412220566|128.83524964568|128.48157282137|126.20060825638|121.1035400709|121.1035400709|112.02429785957|112.02429785957|112.02429785957|112.02429785957|109.42504978921|109.42504978921|109.42504978921|109.42504978921|101.3817183259||90.395799716626|80.783779519591|80.783779519591|80.783779519591|80.783779519591|80.783779519591|80.783779519591|80.783779519591|80.783779519591|80.783779519591|76.590977132093|70.73499302044|60.870549563727|60.274477540495|60.274477540495|60.274477540495|57.181918845179|55.560547834563|55.560547834563|55.136761353996|53.93251575208|-69.34426974848|-69.34426974848|-69.34426974848|-69.34426974848||-69.34426974848|-69.34426974848|-69.34426974848|-69.34426974848|-69.34426974848|-69.34426974848|-69.34426974848|-69.34426974848|-69.34426974848|-69.34426974848|-75.333611589837|-77.812947445184|-77.812947445184|-77.812947445184|-82.985668585333|-84.596522037225|-88.028268487406|-90.901017367529|-90.901017367529|-90.901017367529|-94.407944587914|-94.407944587914|-94.407944587914|-95.061308605965|-95.061308605965|-95.061308605965|-98.450727831061|-98.450727831061|-99.187582637133|-103.33926036762|-105.91028497403
02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02777|20936|/equities/movado-group-inc|R2000VALUE|22.905545662965|22.56913146159|22.56913146159|22.454289540513||22.454289540513|22.454289540513|22.454289540513|22.450224247668|22.450224247668|22.450224247668|22.450224247668|22.450224247668|21.944416301221|21.139074503019|20.873492883978|20.873492883978|20.873492883978|20.873492883978|20.873492883978|20.873492883978|20.873492883978|20.873492883978|20.873492883978||20.873492883978|20.873492883978|20.873492883978|20.873492883978|20.574437008232|20.532707384262|20.232578775632|20.232578775632|20.232578775632|20.232578775632|20.232578775632||20.232578775632|20.232578775632|20.232578775632|20.232578775632||20.232578775632|20.232578775632|20.232578775632|20.232578775632|20.232578775632|20.013792942237|20.013792942237|20.013792942237|19.652498084385|19.357242193574|19.272806363351|19.272806363351|19.272806363351|19.272806363351|19.164903835317|19.164903835317|18.962948485503|18.864942626037|18.704102917819||18.574002818166|17.697781858509|17.473251256879|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.267735988569|-19.349706789599|-20.017451759562|18.408503683466|18.408503683466|18.408503683466|18.408503683466|18.408503683466|18.408503683466|18.408503683466|18.408503683466|18.408503683466|18.408503683466|18.408503683466|18.408503683466|18.408503683466|18.408503683466|18.408503683466|18.370325574233|18.298014086649|18.298014086649|18.091682030277|17.985202658526|17.883176925058|17.883176925058|17.883176925058|17.883176925058|17.367419165897|17.059909841007|16.704899916589||16.62627838446|15.937875374763|15.937875374763|15.898465555647|15.898465555647|15.712184183839|15.10242646827|-16.467763986021|-16.467763986021|-16.467763986021|-16.467763986021|-16.467763986021|-16.467763986021|-16.467763986021|-16.467763986021|-16.467763986021|-16.467763986021|-16.467763986021|-16.467763986021|-16.467763986021|-16.467763986021|-17.064460001422|15.667757387567|15.667757387567|15.667757387567|15.667757387567|15.667757387567|15.667757387567|15.407061204667|15.407061204667|15.407061204667|15.407061204667|15.407061204667|15.407061204667|15.407061204667|15.407061204667|15.407061204667|15.11895678811|14.934315609571|14.934315609571||14.934315609571|-16.32703624084|-16.32703624084|-16.32703624084|-16.32703624084|-16.32703624084|-16.32703624084|-16.32703624084|-16.32703624084|-16.662818541289||-16.664526842295|-16.664526842295|-16.664526842295|-16.664526842295|-17.0955853443|-17.275475898884|-17.275475898884|-17.275475898884|-17.275475898884|-17.458306912474|-17.754306897874|16.149093946121|16.149093946121|16.149093946121|16.149093946121|16.149093946121|15.835942515953||15.761889642449|15.761889642449|15.761889642449|15.761889642449|15.761889642449|15.761889642449|15.474877032938|15.335975286367|15.317194326059|14.704103636892|-15.85955554045|-15.85955554045|-15.85955554045|-15.85955554045|-16.00713589988|-16.00713589988|-16.00713589988|-16.00713589988|-16.228270803678|-16.228270803678|-16.228270803678|-16.228270803678|-16.228270803678|-16.228270803678|-16.228270803678||-16.377201414222|-16.377201414222|-16.377201414222|-16.562557102862|-16.562557102862|-16.758741294001|-16.758741294001|-16.758741294001|-17.015268496512|-17.101131734846|-17.998480277589|-18.608793447771|-18.608793447771|-18.608793447771|-19.147437199794|-19.174792622153|-19.174792622153|-19.174792622153|-19.174792622153|-19.174792622153|-19.174792622153|-19.174792622153|-19.174792622153|-19.174792622153|-19.174792622153|-19.264214355222|-19.659126845191|-19.794029014188|-19.981147881003|-19.981147881003|-20.209608947405
02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE|24.638804951332|24.638804951332|24.638804951332|24.205893347685||24.059603609448|23.725116109192|23.368450640903|22.658950910817|21.593257067215|21.32361891271|-24.641642523427|-24.641642523427|-24.641642523427|-24.641642523427|-24.641642523427|21.669305163633|21.669305163633|21.669305163633|21.669305163633|21.669305163633|21.669305163633|21.669305163633|21.669305163633||21.669305163633|21.630653347512|21.630653347512|21.608782094872|20.96975855712|20.28306447007|-21.874793417404|-21.874793417404|-21.874793417404|-21.874793417404|-21.874793417404||-21.874793417404|-21.874793417404|-21.917548902774|-22.144776300086||-22.232806368551|-22.321174484581|-22.838528057039|20.752501773221|20.752501773221|20.752501773221|20.752501773221|20.752501773221|20.752501773221|20.752501773221|20.752501773221|20.752501773221|20.752501773221|20.752501773221|20.752501773221|20.752501773221|20.235990700141|20.235990700141|20.176378233582||19.989920067953|19.053467353369|-22.374375623896|-22.374375623896|-22.374375623896|-22.458241561845|-22.458241561845|-23.521910757624|-23.521910757624|-23.521910757624|-23.698820872348|-23.698820872348|-23.698820872348|-23.970634561161|-24.188382095897|-24.188382095897|-24.188382095897|-24.335980780482|-24.413312672618|-24.413312672618|-24.413312672618|-24.413312672618|-24.413312672618|-24.413312672618|-24.413312672618|-24.413312672618|-24.413312672618|-24.413312672618|-24.413312672618|-24.413312672618|-24.413312672618|-24.413312672618|-24.413312672618|-24.695124890013|-24.997637935924|-25.368487036281|-25.995541532893|23.854010887694|23.854010887694|23.854010887694|23.854010887694|23.854010887694|23.854010887694|23.854010887694|23.854010887694|23.854010887694|23.854010887694|23.854010887694|23.854010887694|23.854010887694|23.854010887694|23.854010887694|23.854010887694|23.854010887694|23.854010887694|23.854010887694|23.854010887694|23.854010887694|23.854010887694|23.245859829945|23.245859829945|23.245859829945||23.245859829945|23.245859829945|23.245859829945|23.245859829945|23.245859829945|23.245859829945|23.245859829945|23.245859829945|23.245859829945|22.955678216133|22.431308895917|22.063005314161|22.063005314161|-24.857501380779|-24.857501380779|-24.857501380779|-24.857501380779|-24.857501380779|-24.857501380779|-24.857501380779|-24.857501380779|22.862252569922|22.862252569922|22.862252569922|22.862252569922|22.862252569922|22.862252569922|22.862252569922|22.035835743755|21.971872323847|21.971872323847|21.971872323847|21.971872323847|21.971872323847|21.971872323847|21.971872323847|21.971872323847|21.209580520895|21.093185989001|21.093185989001||21.093185989001|21.013261786146|20.52285797402|20.393131928258|20.393131928258|20.393131928258|20.393131928258|20.393131928258|20.393131928258|20.393131928258||20.393131928258|20.393131928258|20.393131928258|20.393131928258|20.393131928258|20.393131928258|20.259136063645|20.259136063645|20.259136063645|20.259136063645|20.259136063645|20.259136063645|20.259136063645|20.259136063645|20.259136063645|20.259136063645|20.259136063645||20.259136063645|20.259136063645|20.259136063645|20.259136063645|20.259136063645|20.259136063645|20.259136063645|20.259136063645|20.259136063645|19.759039939322|18.999765781206|18.779740761433|-21.483847635727|-21.483847635727|-21.483847635727|-21.483847635727|-21.483847635727|-21.483847635727|-21.483847635727|-21.483847635727|-21.483847635727|-21.483847635727|-21.483847635727|-21.483847635727|-21.483847635727||-21.743669672931|-21.743669672931|-21.937642414009|-21.937642414009|-21.937642414009|-22.287796911271|-22.287796911271|-22.287796911271|-22.287796911271|-22.287796911271|-22.287796911271|-22.663444627667|-22.663444627667|-22.663444627667|-23.285493653509|-23.82469928871|-24.089204262543|-24.089204262543|-24.089204262543|-24.089204262543|-24.100635173899|-24.100635173899|-24.100635173899|-24.100635173899|-24.100635173899|-24.531221737445|-24.895492863416|-24.895492863416|-24.895492863416|-24.895492863416|-24.895492863416
02779|20569|/equities/capstead-mortgage-corp|R2000VALUE|-9.8042927697129|-9.8042927697129|-9.8050979029996|-9.8050979029996||-9.8050979029996|-9.8050979029996|9.7845388691571|9.7845388691571|9.7845388691571|9.7845388691571|9.7845388691571|9.7845388691571|-10.438752063573|-10.438752063573|-10.438752063573|-10.438752063573|-10.438752063573|-10.438752063573|-10.438752063573|-10.438752063573|-10.438752063573|-10.438752063573|-10.438752063573||-10.438752063573|-10.438752063573|-10.438752063573|-10.438752063573|-10.438752063573|-10.438752063573|-10.438752063573|-10.490013158388|-10.491403778468|-10.605865116555|-10.612627474951||-10.643475179857|10.267496913373|10.267496913373|10.267496913373||10.267496913373|10.267496913373|10.267496913373|10.267496913373|10.267496913373|10.267496913373|10.267496913373|10.267496913373|10.219440824124|10.166878415846|10.104309984604|10.035223722299|10.035223722299|10.035223722299|10.035223722299|9.9835818077021|9.8154099165282|9.8154099165282|9.8137889105833||9.7942097671337|-10.343688906946|-10.343688906946|-10.343688906946|-10.343688906946|-10.396687443298|-10.434939921954|-10.434939921954|-10.434939921954|-10.434939921954|-10.434939921954|-10.434939921954|-10.434939921954|-10.579138346357|-10.63236069538|-10.63236069538|-10.63236069538|-10.643179150177|-10.742976210463|-10.916640676776|-11.165433792847|-11.173943292315|-11.173943292315|-11.173943292315|-11.173943292315|-11.173943292315|-11.173943292315|-11.173943292315|-11.173943292315|-11.173943292315|-11.183152124781|-11.183152124781|-11.183152124781|-11.183152124781|-11.26461317528|-11.308180782405|-11.370559383227|-11.370559383227|-11.370559383227|-11.370559383227|-11.370559383227|-11.370559383227|11.137065937397|11.137065937397|11.137065937397|11.137065937397|11.137065937397|11.137065937397|11.137065937397|11.137065937397|11.137065937397|11.137065937397|11.137065937397|11.137065937397|11.137065937397|11.137065937397|11.137065937397|11.137065937397|11.137065937397|11.057295113004|10.898539459313|10.898539459313||10.898539459313|10.795599208502|10.764832799333|10.755767854518|10.755767854518|10.652880603648|10.652880603648|10.652880603648|10.515978476049|10.490809383923|10.428332609479|10.428332609479|10.428332609479|10.255092032026|10.179126524718|10.179126524718|10.1098624598|10.107346734627|10.052051978226|10.037493425932|-10.756019175468|-10.756019175468|-10.794465873438|-10.919961503035|-10.927735384842|-11.039200580275|-11.113742903027|-11.113742903027|-11.113742903027|-11.113742903027|-11.239935798946|-11.306650659193|-11.306650659193|-11.306650659193|-11.306650659193|-11.306650659193|-11.306650659193|-11.306650659193|-11.306650659193|-11.306650659193||-11.306650659193|-11.306650659193|-11.306650659193|-11.306650659193|-11.312898859335|-11.312898859335|-11.312898859335|-11.312898859335|-11.312898859335|-11.312898859335||-11.312898859335|-11.312898859335|-11.465670992879|-11.537779253884|-11.560898491751|-11.560898491751|-11.560898491751|-11.560898491751|-11.560898491751|-11.560898491751|-11.560898491751|-11.560898491751|-11.560898491751|-11.571601866531|-11.571601866531|-11.571601866531|-11.571601866531||-11.571601866531|-11.57344648446|-11.812163534047|-12.063514804709|-12.113665277382|-12.113665277382|-12.113665277382|-12.113665277382|-12.113665277382|-12.113665277382|-12.113665277382|-12.113665277382|-12.113665277382|-12.226853681329|-12.226853681329|-12.226853681329|-12.226853681329|-12.226853681329|-12.226853681329|-12.226853681329|-12.226853681329|-12.226853681329|-12.226853681329|-12.226853681329|-12.226853681329||-12.226853681329|-12.226853681329|-12.226853681329|-12.226853681329|-12.226853681329|-12.551609128497|-12.551609128497|-12.651986815044|-12.651986815044|-12.843596380628|-13.206218050229|-13.312297978122|-13.374010162245|-13.374010162245|12.815889778951|12.815889778951|12.815889778951|12.815889778951|12.815889778951|12.815889778951|12.815889778951|12.815889778951|12.815889778951|12.815889778951|12.815889778951|12.815889778951|12.815889778951|12.815889778951|12.815889778951|12.815889778951|12.815889778951
02780|15451|/equities/arrow-financial-corp|R2000VALUE|33.216833167206|33.216833167206|33.216833167206|33.216833167206||33.216833167206|33.216833167206|33.216833167206|33.216833167206|33.216833167206|33.216833167206|33.216833167206|33.216833167206|32.234259769796|31.400842849279|31.319195188826|31.319195188826|31.319195188826|31.319195188826|31.319195188826|31.319195188826|31.319195188826|30.619327348411|30.412622491445||30.412622491445|30.171290739925|30.171290739925|30.171290739925|30.171290739925|30.171290739925|30.171290739925|30.171290739925|30.171290739925|30.171290739925|30.171290739925||30.171290739925|30.171290739925|30.171290739925|30.171290739925||30.171290739925|30.171290739925|30.171290739925|30.171290739925|30.171290739925|30.096990329856|29.486101078583|29.193180004307|28.567909575776|28.218234116585|28.067325859343|28.067325859343|28.007711400852|28.007711400852|28.007711400852|28.007711400852|28.007711400852|28.007711400852|28.007711400852||28.007711400852|28.007711400852|28.007711400852|28.007711400852|28.007711400852|28.007711400852|28.007711400852|28.007711400852|28.007711400852|28.007711400852|28.007711400852|28.007711400852|28.007711400852|28.007711400852|28.007711400852|28.007711400852|27.224906910642|26.147973684452|-28.523819986891|-28.523819986891|-28.523819986891|-28.523819986891|-28.523819986891|-28.523819986891|-28.523819986891|-28.523819986891|-28.523819986891|-28.523819986891|-28.523819986891|-28.523819986891|-28.523819986891|-28.523819986891|-28.523819986891|-28.938243406693|-29.016048874766|-29.341032732759|27.326930209351|27.326930209351|27.326930209351|27.326930209351|27.326930209351|27.326930209351|27.326930209351|27.326930209351|27.326930209351|27.326930209351|27.326930209351|27.326930209351|27.326930209351|27.326930209351|27.326930209351|27.326930209351|27.326930209351|27.326930209351|27.326930209351|27.326930209351|27.326930209351|27.326930209351|27.326930209351|27.326930209351|27.326930209351|27.326930209351||27.326930209351|27.326930209351|27.326930209351|27.280477069432|26.937800733685|26.937800733685|26.937800733685|26.937800733685|26.937800733685|26.937800733685|26.937800733685|26.937800733685|26.937800733685|26.059112487501|25.633722612123|25.633722612123|25.633722612123|25.633722612123|25.633722612123|25.633722612123|25.633722612123|25.633722612123|25.633722612123|25.633722612123|25.633722612123|25.633722612123|25.633722612123|25.633722612123|25.633722612123|25.633722612123|25.633722612123|25.633722612123|25.633722612123|25.633722612123|25.633722612123|25.633722612123|25.633722612123|25.508083062972|25.508083062972|25.443421626567||25.443421626567|25.443421626567|25.08765538468|25.08765538468|25.08765538468|24.855439851952|24.855439851952|24.855439851952|24.855439851952|24.855439851952||24.855439851952|24.855439851952|24.855439851952|24.855439851952|24.855439851952|24.855439851952|24.589313791685|24.589313791685|24.589313791685|24.589313791685|24.589313791685|24.589313791685|24.589313791685|24.589313791685|24.589313791685|24.589313791685|24.589313791685||24.589313791685|24.589313791685|24.589313791685|24.589313791685|24.40625209388|24.40625209388|24.321391312908|24.272096053497|24.272096053497|24.272096053497|-26.436917548733|-26.436917548733|-26.436917548733|-26.436917548733|-26.436917548733|-26.436917548733|-26.436917548733|-26.436917548733|-26.436917548733|-26.436917548733|-26.436917548733|-26.436917548733|-26.436917548733|-26.436917548733|-26.436917548733||-26.436917548733|-26.436917548733|-26.436917548733|-26.436917548733|-26.436917548733|-26.436917548733|-26.436917548733|-26.436917548733|-26.436917548733|-26.436917548733|-27.516297929107|-27.820992963859|-27.820992963859|-27.820992963859|-27.820992963859|-27.820992963859|-27.820992963859|-27.820992963859|-27.820992963859|-27.820992963859|-27.820992963859|-27.820992963859|-27.820992963859|-27.820992963859|-27.820992963859|-27.820992963859|-27.820992963859|-27.903235984455|-28.264129083035|-28.371265549569|-28.371265549569
02781|21062|/equities/ducommun-inc|R2000VALUE|114.17216543667|113.00044229875|113.00044229875|112.08940228764||110.46303560072|110.46303560072|110.46303560072|110.41294716972|110.41294716972|110.09494197786|107.6252539879|107.6252539879|107.6252539879|106.34057044124|106.34057044124|106.34057044124|106.34057044124|106.34057044124|106.34057044124|106.34057044124|106.34057044124|104.20214638493|104.20214638493||104.20214638493|103.35021914135|102.82175321504|102.82175321504|100.60944525318|100.00382917806|96.540317942532|94.3964873705|93.308875551234|92.488928784276|90.310617901374||90.310617901374|90.310617901374|90.310617901374|90.310617901374|90.310617901374|89.325952596489|89.325952596489|87.490502325498|-96.347356465859|-96.347356465859|-96.347356465859|-96.347356465859|-96.347356465859|-96.347356465859|-96.347356465859|-96.347356465859|-96.347356465859|-96.347356465859|-96.347356465859|-96.347356465859|-96.347356465859|-96.347356465859|-96.347356465859|-96.347356465859||-96.347356465859|-96.347356465859|-96.347356465859|-96.347356465859|-98.208176240267|-98.208176240267|-98.531529542408|-98.672506744981|-98.672506744981|-98.672506744981|-98.672506744981|-98.672506744981|-98.672506744981|-98.672506744981|-99.438338420259|-101.01204336734|-102.50479633115|-102.69560381331|-102.8084490714|91.903937697996|91.903937697996|91.903937697996|91.903937697996|91.903937697996|90.312944088195|90.312944088195|90.312944088195|90.312944088195|90.312944088195|90.312944088195|90.312944088195|90.312944088195|90.312944088195|90.312944088195|90.312944088195|89.992720773721|89.230778564904|88.795687425902|88.150635895107|88.150635895107|88.150635895107|88.150635895107|88.150635895107|88.150635895107|88.150635895107|88.150635895107|88.150635895107|88.150635895107|88.150635895107|88.150635895107|87.160150723296|86.655528779342|86.655528779342|86.655528779342|86.655528779342|86.655528779342|86.655528779342|86.655528779342|86.655528779342|86.655528779342|86.655528779342|86.655528779342||86.655528779342|86.655528779342|86.655528779342|86.655528779342|85.923362885928|83.996475185049|83.996475185049|83.996475185049|83.996475185049|83.996475185049|83.996475185049|83.996475185049|83.996475185049|83.996475185049|83.996475185049|83.996475185049|83.996475185049|83.996475185049|83.996475185049|83.996475185049|83.996475185049|83.996475185049|83.996475185049|83.996475185049|82.778863232547|82.055954077966|81.849952383314|81.804102771123|81.804102771123|81.804102771123|81.480949473204|80.610686898479|80.610686898479|80.610686898479|80.014427211825|79.929250956108|79.929250956108|79.929250956108|79.929250956108|79.929250956108||79.929250956108|79.929250956108|79.929250956108|79.929250956108|79.929250956108|77.833111339796|77.833111339796|76.488176299453|76.184231600629|75.449390872172||75.003215030224|74.013572272759|72.601745562532|72.51638662018|71.058243451269|70.305024343234|70.083916564233|69.395880906059|68.846191424213|68.290212439257|67.503570343342|66.28118745628|65.301319141553|64.995999251655|64.521689215028|64.495207882285|63.361945576535||62.79159270663|62.79159270663|62.79159270663|62.79159270663|62.034544535687|61.988659933994|61.197400282698|60.725639059315|60.725639059315|59.951695020739|59.435929359931|58.946032486512|57.839478980781|56.168134171964|54.25700679532|54.25700679532|-58.92136335428|-58.92136335428|-58.92136335428|-58.92136335428|-58.92136335428|-58.92136335428|-58.92136335428|-58.92136335428|-58.92136335428||-58.92136335428|-58.92136335428|-58.92136335428|-58.92136335428|-58.92136335428|-58.92136335428|-58.92136335428|-58.92136335428|-58.92136335428|-59.142903964337|-61.024288036885|-61.877268864862|-61.877268864862|-62.102697242356|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.554182905485|-62.630066168769
02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE|-24.851896587984|-24.851896587984|-24.851896587984|-24.851896587984||-24.851896587984|-24.851896587984|-24.851896587984|-24.851896587984|-24.851896587984|-24.851896587984|-24.851896587984|-24.851896587984|-24.851896587984|-24.851896587984|-24.851896587984|-25.532939716596|23.023883391075|23.023883391075|23.023883391075|23.023883391075|23.023883391075|22.90044283596|22.90044283596||22.90044283596|22.642120832487|22.642120832487|22.642120832487|22.276814547935|22.276814547935|-24.088286569248|-24.088286569248|-24.088286569248|-24.088286569248|-24.088286569248||-24.088286569248|-24.204763070886|-24.542464512525|-24.565605130392|-24.696227990475|-24.739142376942|-24.779325015857|-25.184417838867|23.364618677333|23.364618677333|23.364618677333|23.364618677333|23.364618677333|23.364618677333|23.023876395971|22.490973701245|22.405653830956|22.405653830956|22.405653830956|22.405653830956|22.311282975354|21.903696968465|21.796376953603|-23.865794711954||-23.865794711954|-23.865794711954|-23.865794711954|-23.865794711954|-23.865794711954|-23.865794711954|-23.865794711954|-24.204183319814|-24.413731393557|-24.799791452334|-25.013100965206|-25.550667717925|-25.692986527185|-25.692986527185|-26.004373381646|-26.022436698905|-26.022436698905|-26.243262697846|-26.778346619772|-27.821497371646|-29.143381691201|-29.143381691201|-29.143381691201|-29.143381691201|-29.143381691201|-29.143381691201|-29.143381691201|-29.143381691201|-29.143381691201|-29.143381691201|-29.143381691201|-29.143381691201|-29.143381691201|-29.28164111268|-29.633234883806|-29.653038238442|-29.656709378468|-30.383921086244|28.307468618258|28.307468618258|28.307468618258|28.307468618258|28.307468618258|28.307468618258|28.307468618258|28.307468618258|28.307468618258|28.307468618258|28.307468618258|28.307468618258|28.307468618258|28.307468618258|28.307468618258|28.307468618258|28.307468618258|28.307468618258|28.307468618258|28.307468618258|28.307468618258|28.261261068156|28.261261068156|28.261261068156||28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|28.261261068156|27.9400404032|27.9400404032|27.9400404032||27.9400404032|27.416006518285|26.663052294962|-27.979389992174|-27.979389992174|-27.979389992174|-27.979389992174|-27.979389992174|-27.979389992174|-27.979389992174||-27.979389992174|-27.979389992174|-27.979389992174|-27.979389992174|-27.979389992174|-27.979389992174|-27.979389992174|-27.979389992174|-27.979389992174|-27.979389992174|-27.979389992174|-27.979389992174|-27.979389992174|-28.398765924702|-28.539116973627|-28.539116973627|-28.539116973627||-28.539116973627|-28.592703204407|-29.188568507248|-29.188568507248|-29.188568507248|-29.188568507248|-29.188568507248|-29.188568507248|-29.188568507248|-29.188568507248|-29.188568507248|-29.188568507248|-29.245076615075|-29.884529173882|26.522246851707|26.522246851707|25.869163740767|25.687671742191|25.687671742191|25.498246282725|-28.568848148008|-28.568848148008|-28.568848148008|-28.568848148008|-28.568848148008||-28.568848148008|-28.568848148008|-28.568848148008|-28.568848148008|-28.568848148008|-28.568848148008|-28.568848148008|-28.568848148008|-28.568848148008|-28.568848148008|-28.568848148008|-29.174339692991|-29.174339692991|-29.174339692991|-29.174339692991|-29.174339692991|-29.174339692991|-29.174339692991|-29.174339692991|-29.174339692991|-29.174339692991|-29.174339692991|-29.174339692991|-29.174339692991|-29.174339692991|-29.343661327275|-29.64443442017|-29.840526539796|-29.840526539796|-29.840526539796|-29.840526539796
02783|16875|/equities/pc-connection|R2000VALUE|60.545628793776|60.545628793776|60.545628793776|60.545628793776||60.545628793776|60.545628793776|60.545628793776|60.545628793776|60.545628793776|59.689035689102|56.572258087514|-60.843856632852|-60.843856632852|-60.843856632852|-60.843856632852|-60.843856632852|-60.843856632852|-60.843856632852|-60.843856632852|-60.843856632852|-60.843856632852|-60.843856632852|-60.843856632852||-60.843856632852|-60.843856632852|-60.843856632852|-60.843856632852|-60.843856632852|-60.843856632852|-60.843856632852|-60.843856632852|-60.843856632852|-60.843856632852|-60.843856632852||57.139399604687|57.139399604687|57.139399604687|57.139399604687||57.139399604687|57.139399604687|57.139399604687|57.139399604687|57.139399604687|57.139399604687|57.139399604687|57.139399604687|57.139399604687|57.139399604687|55.628977269166|-60.490837988874|-60.490837988874|-60.490837988874|-60.490837988874|-60.490837988874|-60.490837988874|-60.490837988874|-60.490837988874||-60.490837988874|-60.490837988874|-60.490837988874|-60.490837988874|-60.490837988874|-60.548552126378|-60.915642838445|-61.994003407123|-62.122500841912|-62.122500841912|-62.122500841912|-62.122500841912|-62.122500841912|-62.122500841912|-62.602245382271|-62.602245382271|-62.602245382271|-62.602245382271|-62.602245382271|-62.602245382271|-63.781267130022|-63.781267130022|-63.781267130022|-63.781267130022|-63.781267130022|-63.781267130022|-63.781267130022|-63.781267130022|-63.781267130022|-63.781267130022|-63.781267130022|-63.781267130022|-63.781267130022|-63.811603385859|-63.811603385859|-63.811603385859|-63.811603385859|-64.687057952807|-65.505628067679|-65.505628067679|-65.514865723393|-65.70405250136|-65.70405250136|-65.70405250136|-65.70405250136|61.468547324472|61.468547324472|61.468547324472|61.468547324472|61.468547324472|61.468547324472|61.468547324472|61.468547324472|61.468547324472|61.468547324472|61.468547324472|61.468547324472|61.468547324472|61.468547324472|60.85505154854|-65.364565242432|-65.364565242432||-65.364565242432|-65.364565242432|-65.364565242432|-65.364565242432|-65.364565242432|-65.364565242432|-65.364565242432|-65.364565242432|-65.364565242432|-65.364565242432|-65.364565242432|-65.364565242432|-65.364565242432|-65.364565242432|-65.364565242432|-65.364565242432|-65.364565242432|-65.364565242432|-65.416183645088|-65.58562943812|-65.58562943812|-65.58562943812|-67.85086924249|-67.85086924249|-67.85086924249|-67.9765203972|64.013955063821|64.013955063821|64.013955063821|64.013955063821|64.013955063821|64.013955063821|64.013955063821|64.013955063821|64.013955063821|64.013955063821|64.013955063821|63.604776445242|63.604776445242|63.604776445242||63.604776445242|62.759329824255|62.759329824255|62.759329824255|62.759329824255|62.759329824255|62.759329824255|62.759329824255|-67.035098418321|-67.035098418321||-67.035098418321|-67.035098418321|-67.035098418321|-67.035098418321|-68.135945806598|-68.314579108753|-68.314579108753|-68.314579108753|-68.314579108753|-68.314579108753|-68.47602418753|-68.47602418753|-68.47602418753|-69.125581040344|-69.620922581312|-70.054175692981|65.590748809895||65.590748809895|65.590748809895|65.590748809895|65.590748809895|65.590748809895|65.590748809895|65.590748809895|65.498146933196|65.498146933196|65.252385159199|63.844400003955|63.47105193514|62.990066285712|62.990066285712|62.529798450053|61.177000617518|60.547497854778|-64.788798912822|-64.788798912822|-64.788798912822|-64.788798912822|-64.788798912822|-64.788798912822|-64.788798912822|-64.788798912822||-64.825654140864|-64.825654140864|-64.825654140864|-64.825654140864|-64.825654140864|-64.825654140864|-64.825654140864|-64.825654140864|-64.825654140864|-65.27023028365|-65.27023028365|-65.27023028365|-65.27023028365|-65.27023028365|-65.27023028365|-65.27023028365|-65.27023028365|-65.27023028365|-65.27023028365|-65.27023028365|-65.27023028365|-65.27023028365|-65.27023028365|-65.27023028365|-65.70358805117|-66.193988953|-67.491096666528|-68.329349233135|-68.329349233135|-68.655370986221|-68.655370986221
02784|1073417|/equities/business-first|R2000VALUE|27.671971917883|27.671971917883|27.671971917883|27.671971917883||27.671971917883|27.671971917883|27.671971917883|27.671971917883|27.671971917883|27.671971917883|27.54181661225|27.54181661225|26.899657563111|26.536049682877|26.536049682877|26.536049682877|26.536049682877|26.536049682877|26.536049682877|26.536049682877|26.536049682877|25.698943278283|-27.439744179325||-27.439744179325|-27.439744179325|-27.439744179325|-27.439744179325|-27.439744179325|-27.439744179325|-27.439744179325|-27.439744179325|-27.439744179325|-27.439744179325|-27.439744179325||-27.614160529857|-27.902399372266|-28.237389166274|-28.26987677936||26.775062065481|26.775062065481|26.775062065481|26.775062065481|26.775062065481|26.616735755469|26.385816904202|26.366463710087|26.070514627317|26.006682444523|25.501035320439|25.35426026825|25.35426026825|25.35426026825|25.216122749159|24.969859258676|24.691788188113|24.565837050516|24.565837050516||24.565837050516|24.380018712237|23.707552228389|23.707552228389|23.640327807069|23.640327807069|23.640327807069|23.640327807069|23.640327807069|23.640327807069|23.640327807069|23.502587923076|23.072874423162|22.908047949685|22.908047949685|22.908047949685|22.749935819029|22.749935819029|22.749935819029|22.749935819029|22.749935819029|22.749935819029|22.749935819029|22.749935819029|-24.58488327087|-24.58488327087|-24.58488327087|-24.58488327087|-24.58488327087|-24.58488327087|-24.58488327087|-24.58488327087|-24.58488327087|-24.754822145532|-24.754822145532|-24.754822145532|-24.754822145532|-24.754822145532|-24.754822145532|-24.754822145532|-25.063690912536|-25.209934512566|-25.496594525918|23.722149416206|23.722149416206|23.722149416206|23.722149416206|23.722149416206|23.722149416206|23.722149416206|23.722149416206|23.722149416206|23.722149416206|23.722149416206|23.722149416206|23.722149416206|23.722149416206|23.722149416206|23.722149416206|23.718154935085|23.718154935085|23.718154935085||23.718154935085|23.718154935085|23.718154935085|23.551837952097|23.536487507775|23.021096891777|-24.937789659164|-24.937789659164|-24.937789659164|-24.937789659164|-24.937789659164|-24.937789659164|-24.937789659164|-24.937789659164|-24.937789659164|-24.937789659164|-24.937789659164|-25.198100015479|-25.221754431012|-25.221754431012|-25.221754431012|-25.706949736545|-26.465777743602|24.48010946801|24.48010946801|24.48010946801|24.48010946801|24.48010946801|24.48010946801|24.48010946801|24.48010946801|24.48010946801|24.48010946801|24.48010946801|24.48010946801|24.48010946801|24.48010946801|24.327959608698|24.327959608698|24.327959608698||24.327959608698|23.628288242182|23.12087628241|22.921529736735|22.853365861285|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641||22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641||22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.841352114641|22.332058625711|21.77284273096|21.514270082537|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629||-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-23.787937390629|-25.162709063759|-25.966029142733|-25.966029142733|-25.992201258546|-25.992201258546|-25.992201258546|-25.992201258546|-25.992201258546|-25.992201258546|-25.992201258546|-25.992201258546|-25.992201258546|-25.992201258546|-25.992201258546|-25.992201258546|-25.992201258546|-25.992201258546|-25.992201258546|-26.468557174345|-26.925063883088|-26.947849259136
02785|20837|/equities/penn-virginia-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02786|16099|/equities/financial-institutions|R2000VALUE|32.912140668394|32.912140668394|32.912140668394|32.912140668394||32.912140668394|32.912140668394|32.912140668394|32.912140668394|32.912140668394|32.912140668394|32.518379225733|32.41070134375|31.806889822456|31.335434068544|31.227138165874|31.227138165874|31.227138165874|31.227138165874|31.227138165874|31.227138165874|31.227138165874|30.337932088025|-32.969743372525||-32.969743372525|-32.969743372525|-32.969743372525|-32.969743372525|-32.969743372525|-32.969743372525|-32.969743372525|-32.969743372525|-32.969743372525|-32.969743372525|-32.969743372525||30.904925252694|30.904925252694|30.904925252694|30.904925252694||30.904925252694|30.904925252694|30.904925252694|30.904925252694|30.904925252694|30.904925252694|30.904925252694|30.904925252694|30.904925252694|30.711027889006|30.076696162481|29.6029958251|29.504439301278|29.394092118036|29.394092118036|29.075935826579|28.784929153963|28.683253788997|28.604973386895||28.604973386895|28.251636477721|27.959535536812|27.959535536812|27.959535536812|27.959535536812|27.959535536812|27.959535536812|27.959535536812|27.959535536812|27.959535536812|27.866150363338|27.655721540861|27.196520792658|27.196520792658|27.196520792658|27.196520792658|27.196520792658|27.196520792658|27.196520792658|27.196520792658|27.196520792658|27.196520792658|26.301135155023|-27.840080216891|-27.840080216891|-27.840080216891|-27.840080216891|-27.840080216891|-27.840080216891|26.028855147339|26.028855147339|26.028855147339|26.028855147339|26.028855147339|26.028855147339|26.028855147339|26.028855147339|26.028855147339|26.028855147339|26.028855147339|26.028855147339|26.028855147339|26.028855147339|26.028855147339|26.028855147339|26.028855147339|26.028855147339|26.028855147339|26.028855147339|26.028855147339|26.028855147339|26.028855147339|26.028855147339|26.028855147339|26.028855147339|26.028855147339|26.028855147339|26.028855147339|25.986072429634|25.986072429634|25.986072429634||25.986072429634|25.860635104683|25.704594946467|25.411215941733|25.241906873193|24.539340275092|-26.938766580777|-26.938766580777|-26.938766580777|-26.938766580777|-26.938766580777|-26.938766580777|-26.938766580777|-26.938766580777|-26.938766580777|-26.938766580777|-27.076175174712|-27.076175174712|-27.076175174712|-27.076175174712|-27.302695231966|-27.826883692799|-28.093480952645|25.630290213229|25.630290213229|25.630290213229|25.630290213229|25.630290213229|25.630290213229|25.630290213229|25.630290213229|25.630290213229|25.630290213229|25.630290213229|25.630290213229|25.630290213229|25.630290213229|25.48597617282|25.48597617282|25.401083682792||25.397593417451|24.948854144729|24.379281662478|-26.243351671755|-26.243351671755|-26.243351671755|-26.243351671755|-26.243351671755|-26.243351671755|-26.243351671755||-26.243351671755|-26.304280940757|-26.713645184554|-27.026827931976|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516||24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.986518698516|24.82307681064|24.657585663047|23.823983875079|23.591370493354|23.419436403485|23.419436403485|23.393552087382|23.006168867301|22.401020607629|22.246639129496|22.169065869491|-24.953385347131|-24.953385347131|-24.953385347131|-24.953385347131|-24.953385347131|-24.953385347131||-24.953385347131|-24.953385347131|-24.953385347131|-24.953385347131|-24.953385347131|-24.953385347131|-24.953385347131|-24.953385347131|-24.953385347131|-24.953385347131|-26.626539223728|-27.417659021377|-27.417659021377|-27.560105457305|-28.191315799288|-28.626462889305|-28.819289464207|-28.819289464207|-28.819289464207|-28.819289464207|-28.819289464207|-28.819289464207|-28.819289464207|-28.819289464207|-28.819289464207|-28.819289464207|-28.819289464207|-28.819289464207|-28.819289464207|-29.145854917336|-29.233171850629
02787|954881|/equities/liberty-global-lilac-a|R2000VALUE|7.3981434428252|7.3981434428252|7.3981434428252|7.3981434428252||7.3981434428252|7.3981434428252|7.3981434428252|7.322936835505|7.2102075579182|7.1302305860007|7.0625687021635|7.0625687021635|7.0402804127031|7.0402804127031|7.0402804127031|7.0402804127031|7.0402804127031|7.0402804127031|7.0402804127031|7.0402804127031|7.0402804127031|6.7839578679959|-7.5328850289226||-7.5328850289226|-7.5328850289226|-7.5328850289226|-7.5328850289226|-7.5328850289226|-7.5328850289226|-7.5328850289226|-7.6529277982579|-7.7757529883767|-7.9150032631981|-8.0001892798756||-8.0001892798756|-8.1468771556588|-8.2065300256645|-8.26281116082||-8.3042568373871|-8.4248741653442|-8.6045822861989|-8.7950914174539|8.0558929288708|8.0558929288708|8.0558929288708|8.0558929288708|8.0558929288708|8.0558929288708|8.0558929288708|8.0558929288708|8.0558929288708|8.0558929288708|7.9477120785462|7.9477120785462|7.8605136240574|7.8456028877772|7.8456028877772||7.8445589740052|7.6342318542549|-8.5402295403326|-8.5402295403326|-8.5402295403326|-8.5402295403326|-8.5402295403326|-8.5402295403326|-8.5402295403326|-8.5402295403326|-8.5402295403326|-8.5402295403326|-8.5402295403326|-8.5402295403326|-8.5402295403326|-8.5402295403326|-8.5402295403326|-8.5402295403326|-8.6311585611882|-8.6311585611882|-8.6311585611882|7.7996454828149|7.7996454828149|7.7996454828149|-8.3931144023969|-8.3931144023969|-8.3931144023969|-8.3931144023969|-8.3931144023969|-8.3931144023969|-8.3931144023969|-8.3931144023969|-8.3931144023969|-8.4742935526188|7.7242587547249|7.7242587547249|7.7242587547249|7.7242587547249|7.6115044976159|7.6115044976159|7.6115044976159|7.6115044976159|7.534693601494|7.4644209782685|7.4644209782685|7.4644209782685|7.4644209782685|7.3093564157579|7.2878960641329|7.2876961130585|7.2876961130585|7.2876961130585|7.2876961130585|7.2876961130585|7.2876961130585|7.2876961130585|7.2876961130585|7.2876961130585|7.2876961130585|7.2176558619958|7.2176558619958|7.2176558619958||7.2176558619958|7.1858141613897|7.1858141613897|7.1858141613897|7.1311491543382|7.020721229616|6.9031002333874|6.9031002333874|6.9031002333874|6.9031002333874|6.6889890356323|6.5975461152752|6.5975461152752|6.5975461152752|6.5975461152752|6.5975461152752|6.5975461152752|6.4350510071339|6.277556599359|6.2725631011639|6.1659111462888|6.1659111462888|5.9601061151421|5.9601061151421|5.9540714381671|5.9540714381671|5.9540714381671|5.9540714381671|5.824801617037|5.8092453197285|5.8092453197285|5.8092453197285|5.8092453197285|5.8092453197285|5.8092453197285|5.8092453197285|5.8092453197285|5.8092453197285|5.8092453197285|5.8092453197285||5.8092453197285|5.6488836822294|5.5951483048093|5.4884979765825|5.3397203331979|5.2136843146981|5.2136843146981|5.2136843146981|5.0316651826657|5.0316651826657||4.8482724036947|4.8108582856671|4.7634537355123|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396||-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.4859043778396|-5.5976714493407|-5.7022126384988|-5.9002027241802|-5.9002027241802|-5.9002027241802|-5.9843916328324|-6.0337685381453|-6.0603641244847|-6.0603641244847|-6.0603641244847|-6.0603641244847|-6.0603641244847|-6.0603641244847|-6.0603641244847|-6.0603641244847||-6.0603641244847|-6.0603641244847|-6.1037380665627|-6.1649865541289|-6.2266518709207|-6.2743353708082|-6.3514018097401|-6.3514018097401|-6.4831686857542|-6.6217761175722|-6.9261069183979|-7.0162715628196|-7.0162715628196|-7.0162715628196|-7.2004998600271|-7.2004998600271|-7.2004998600271|-7.250277350985|-7.3469750866217|-7.4385677000366|-7.4385677000366|-7.4385677000366|-7.4385677000366|-7.4385677000366|-7.4385677000366|-7.4385677000366|-7.4385677000366|-7.4385677000366|-7.5505865502651|6.6847357819371|6.6847357819371
02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02789|20887|/equities/neophotonics-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02790|16240|/equities/haynes--international|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02791|1050737|/equities/rhythm-pharma|R2000VALUE|94.040475441877|94.040475441877|94.040475441877|94.040475441877||94.040475441877|94.040475441877|94.040475441877|94.040475441877|94.040475441877|94.040475441877|94.040475441877|94.040475441877|94.040475441877|94.040475441877|94.040475441877|94.040475441877|94.040475441877|94.040475441877|94.040475441877|94.040475441877|94.040475441877|94.040475441877|94.040475441877||94.040475441877|94.040475441877|94.040475441877|-112.5889883442|-112.5889883442|-112.5889883442|-112.5889883442|-113.31403562994|-113.31403562994|100.8064883612|100.8064883612||100.8064883612|100.8064883612|100.8064883612|100.8064883612||100.8064883612|100.8064883612|100.8064883612|100.8064883612|100.8064883612|100.8064883612|100.8064883612|100.8064883612|100.8064883612|100.8064883612|-111.1317271398|-111.1317271398|-111.1317271398|-111.1317271398|-111.1317271398|-111.1317271398|-111.1317271398|-111.1317271398|-111.1317271398||-111.1317271398|-111.1317271398|-111.1317271398|-111.1317271398|-111.1317271398|-111.1317271398|-111.1317271398|-111.1317271398|-111.1317271398|-111.1317271398|-113.7608631715|-113.7608631715|-113.84575404116|-113.84575404116|-113.84575404116|-116.63028016564|100.72810031697|100.72810031697|100.72810031697|100.72810031697|100.71955587383|100.53562145229|100.10168103833|100.10168103833|100.10168103833|100.10168103833|100.10168103833|100.10168103833|100.10168103833|100.10168103833|96.207975913631|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304|95.487191390304||94.116650662928|94.116650662928|93.768862537132|93.768862537132|93.768862537132|93.768862537132|90.188676202282|89.142178151325|88.583304884645|88.583304884645|87.418949871827|87.414696753233|87.414696753233|85.096775333317|82.620918146661|82.620918146661|81.073231369504|81.073231369504|81.073231369504|81.073231369504|81.073231369504|81.073231369504|81.073231369504|81.073231369504|81.073231369504|81.073231369504|81.073231369504|81.073231369504|81.073231369504|81.073231369504|81.073231369504|81.073231369504|79.871092326385|79.749794965737|79.749794965737|79.749794965737|79.749794965737|71.894219086957|59.785022633547|59.785022633547||59.71057965278|59.646128892101|59.646128892101|59.646128892101|59.646128892101|59.646128892101|59.646128892101|59.646128892101|59.646128892101|59.646128892101||59.646128892101|59.646128892101|59.646128892101|59.646128892101|59.646128892101|59.646128892101|59.646128892101|59.646128892101|59.646128892101|57.666889342748|57.666889342748|56.888213008733|56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636||56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636|56.384831144636|55.86531933716|55.86531933716|55.289799466961|54.431445191562|52.485215158661|51.025239489034|50.729865151934|50.729865151934|50.729865151934||50.234214869133|48.946213181361|48.946213181361|48.284167921461|48.284167921461|48.284167921461|48.284167921461|48.284167921461|-55.922784778908|-55.922784778908|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.505717640667|-56.549685775735|-58.149651540096|-59.127896243892
02792|1163484|/equities/annexon-inc|R2000VALUE|-6.0835912768912|-6.2055917217996|-6.2055917217996|-6.2055917217996||-6.4084350218008|-6.5474279577677|-6.7238089436893|-6.8768629638507|-6.8768629638507|-7.0629032285295|-7.2232507766708|5.676160929262|5.676160929262|5.676160929262|5.676160929262|5.676160929262|5.676160929262|5.676160929262|5.676160929262|5.676160929262|5.664345394306|5.1539949164707|5.0783110507731||5.0783110507731|5.0783110507731|5.0783110507731|4.6894567419428|4.349827622659|4.349827622659|4.349827622659|4.349827622659|4.349827622659|4.349827622659|4.349827622659||4.349827622659|4.349827622659|4.349827622659|4.349827622659||4.349827622659|4.349827622659|4.349827622659|4.2597895911944|4.2597895911944|4.2597895911944|4.2597895911944|4.2597895911944|4.2597895911944|4.1514331291795|4.0515922385984|3.970935618274|3.9071508374398|3.653500791676|3.589633528139|3.589633528139|3.589633528139|3.589633528139|3.589633528139||3.589633528139|3.589633528139|3.589633528139|3.589633528139|3.589633528139|2.938481666143|-3.3851339522048|-3.3851339522048|-3.3851339522048|-3.3851339522048|-3.5329822106542|2.8432418558766|2.8432418558766|2.8432418558766|2.8432418558766|2.8432418558766|2.8432418558766|2.8432418558766|2.8432418558766|2.8432418558766|2.8432418558766|2.8432418558766|2.7152686619946|2.5432259965789|2.5432259965789|2.5432259965789|2.5432259965789|2.5432259965789|2.5432259965789|2.5432259965789|2.5432259965789|2.5432259965789|2.5432259965789|2.5432259965789|2.5432259965789|2.5355021552473|2.5355021552473|2.5355021552473|2.5311134343047|2.4724077602102|2.4724077602102|2.4724077602102|2.4724077602102|2.3915642389406|2.3226156034082|2.3226156034082|2.3226156034082|2.3159617624911|2.2271798145145|2.0680275638202|2.0671638602791|2.0574043188688|1.9656843533483|1.9656843533483|1.9545103168451|-2.4970002761172|-2.4970002761172|-2.4970002761172|-2.4970002761172|-2.4970002761172|-2.4970002761172|-2.5313892751586||-2.5568214025378|-2.6131903823084|-2.6247115859131|-2.661346251075|-2.6688597263684|-2.6688597263684|-2.6688597263684|-2.728027536007|-2.80751933161|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694|2.2548994708694||2.2548994708694|2.0983328210686|2.0947562983125|2.0947562983125|2.0947562983125|2.0947562983125|2.0947562983125|2.0947562983125|2.0947562983125|2.0947562983125||2.0947562983125|2.0947562983125|2.0947562983125|2.0947562983125|2.0947562983125|2.0947562983125|2.0947562983125|2.0947562983125|2.0947562983125|1.8705625059968|1.8100695083281|1.6853549689872|1.6731915362331|1.6731915362331|1.6731915362331|1.6731915362331|1.6731915362331||1.6731915362331|1.6731915362331|1.6731915362331|1.6731915362331|1.5113239363004|1.466738265412|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854|-1.9970717941854||-1.9970717941854|-2.0386321236057|-2.0386321236057|-2.0386321236057|-2.0386321236057|-2.0386321236057|-2.0854245280075|-2.2602154699431|-2.2602154699431|-2.4274616470455|-2.5491239881646|-2.5912488937523|-2.5919432110418|-2.7849368924155|-2.9557631274345|-2.9986257575489|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588|-3.1306625414588
02793|1054801|/equities/cbtx|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02794|15403|/equities/american-superconductor|R2000VALUE|26.580891240825|26.580891240825|26.580891240825|25.564367096943||-34.351754978493|-34.351754978493|-34.351754978493|-34.351754978493|-34.351754978493|-34.351754978493|-34.373638551415|-34.373638551415|28.493151161769|28.493151161769|28.493151161769|28.493151161769|28.493151161769|28.493151161769|28.493151161769|28.493151161769|28.493151161769|28.493151161769|28.493151161769||28.493151161769|28.493151161769|28.493151161769|28.493151161769|28.493151161769|28.493151161769|28.493151161769|28.493151161769|28.493151161769|28.493151161769|-33.122407239039||-33.122407239039|-33.679063259848|-34.749625986691|-35.810806612036||-36.320922908807|-36.750581800675|-36.750581800675|-36.750581800675|-36.750581800675|-36.766480829688|-37.296415602685|-37.296415602685|-37.687661581041|-38.39768020842|-38.631551227127|-38.631551227127|-38.723873491141|-38.723873491141|-38.723873491141|-38.723873491141|-38.723873491141|-38.723873491141|-39.875969854829||-40.476077997946|-40.63310386104|-41.415868752319|-41.415868752319|-43.662076094767|-43.916752712617|-44.59305826016|-46.626730980561|-47.879096629537|-49.1463513135|-51.456497059827|-52.417309083944|-55.115714920898|-55.115714920898|-59.690178223605|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|53.175676746022|49.380473899456|48.018375796561|48.018375796561|47.298974030907|47.298974030907|47.298974030907|47.298974030907|47.298974030907|47.298974030907|47.298974030907|47.298974030907|47.298974030907||47.298974030907|47.298974030907|47.298974030907|47.298974030907|47.298974030907|47.298974030907|47.298974030907|47.298974030907|47.298974030907|47.298974030907|47.298974030907|47.298974030907|47.298974030907|47.298974030907|47.298974030907|47.298974030907|47.298974030907|47.298974030907|47.298974030907|46.180649644463|44.827192190655|44.827192190655|38.59627456507|38.452549402812|37.937404965299|37.937404965299|37.27822701019|37.035210379765|37.035210379765|37.035210379765|36.43690168505|35.688500320967|34.92944697693|34.92944697693|33.911794024544|33.911794024544|33.911794024544|33.911794024544|33.911794024544|33.911794024544||33.911794024544|31.213061365636|31.033519479414|31.033519479414|30.859972129023|29.31721362555|-35.277959312166|-35.277959312166|-35.277959312166|-35.277959312166||-35.277959312166|-35.277959312166|-35.277959312166|-35.277959312166|-35.277959312166|29.309818200309|29.309818200309|27.998098298398|27.258996668223|26.889441374014|25.899378859412|25.162088804126|24.218986224995|23.52554172925|23.503378915034|23.129310236201|21.978677018732||21.232707299641|21.232707299641|21.232707299641|21.232707299641|20.727169707296|20.727169707296|20.612864156414|20.612864156414|20.384298478949|19.938354875631|18.375960352229|17.896556432829|17.407789397886|17.302592567525|17.302592567525|17.302592567525|16.529113985787|16.069612440369|16.069612440369|16.028425041064|15.961805466396|15.102561345346|-19.604527685287|-19.604527685287|-19.604527685287||-19.604527685287|-19.604527685287|-19.604527685287|-19.604527685287|-19.604527685287|-19.604527685287|-19.604527685287|-19.604527685287|-19.604527685287|-19.604527685287|-21.285619865129|-21.783710629783|-21.783710629783|-21.783710629783|-23.024678079112|-23.811864367044|-23.909620664756|-23.909620664756|-23.909620664756|-23.909620664756|-23.961573730587|-23.961573730587|-23.961573730587|-23.961573730587|-23.961573730587|-23.961573730587|-23.961573730587|-23.961573730587|-23.961573730587|-24.96008219838|-25.92751391861
02795|15555|/equities/big-5-sporting-go|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3730247930478|1.3683608721573|1.3631787378345|1.337420770278|-1.436304492251|-1.436304492251|-1.436304492251|-1.436304492251|-1.436304492251|-1.436304492251|-1.436304492251|1.3935504815138|1.3933894260234|1.3932104754787|1.39301164154|1.3927907149415|1.3925452409432|1.3922724920561|1.3919694377372|1.3916327107162|1.3912585695817|1.39084285721||1.3903809545748|1.3898677294247|1.3892974792578|1.3886638679613|1.3879598554096|1.387177619241|1.3863084679426|1.3853427442777|1.3842697179834|1.3830774665453|1.3817527427251|1.3802808273694|1.3786453658631|1.3768281864116|1.3748090981322|1.3675656714789|1.3634063048222|1.3610070064176|1.3583411193014|1.3555199140422|1.3555199140422|1.3555199140422|1.3555199140422|1.3528942535433|1.3528942535433|1.3528942535433|1.3471047293382|1.3428941447687|1.3382157174693|1.3380174601461|1.3329749995233|1.3311277554832|1.3229197314935|1.3160219249413|1.3083576954389|1.2998418848806|1.2903798731492|1.279866526781|1.273185026048|1.2635389162416||1.2578210116884|1.2375789087636|1.2189765684718|1.2105295716518|1.0486814771571|1.0486814771571|1.0486814771571|1.0486814771571|1.0486814771571|1.0486814771571||1.0486814771571|1.0486814771571|1.0486814771571|1.0486814771571|1.0486814771571|1.0486814771571|1.0486814771571|1.0173683138333|1.0089905190736|1.0089905190736|1.0089905190736|1.0089905190736|1.0089905190736|1.0089905190736|1.0089905190736|1.0089905190736|1.0089905190736||1.0089905190736|1.0089905190736|1.0089905190736|1.0089905190736|1.0089905190736|1.0089905190736|1.0089905190736|1.0089905190736|1.0089905190736|0.82756728466677|-1.0000624879164|-1.0000624879164|-1.0000624879164|-1.0000624879164|-1.0000624879164|-1.0000624879164|-1.0000624879164|-1.0000624879164|-1.0000624879164|-1.0000624879164|-1.0000624879164|-1.0000624879164|-1.0060633635038|-1.0073872645159|-1.0086525468318||-1.0133705525198|-1.0133705525198|-1.0133705525198|-1.0204558717367|-1.0204558717367|-1.0204558717367|-1.0204558717367|-1.0204558717367|-1.0204558717367|-1.0835801089689|-1.0835801089689|-1.113243365102|-1.113243365102|-1.1382426451897|-1.1539473446713|-1.1634304161984|-1.1660338106109|-1.1719806856516|-1.1719806856516|-1.1719806856516|-1.1890125477759|-1.1890125477759|-1.1939917333091|-1.2126718887446|-1.2126718887446|-1.2126718887446|-1.2477085052887|-1.2477085052887|-1.3013650442671|-1.3044167056692|-1.3142214613703
02796|20414|/equities/one-liberty-properties-inc|R2000VALUE|21.698354739128|21.39827928417|21.39827928417|21.39827928417||21.273088135908|21.216209374743|21.147455280442|21.121604486611|21.121604486611|21.121604486611|21.081783449546|20.794759180696|20.422010106677|20.329172314134|20.274399364086|20.274399364086|20.274399364086|20.274399364086|20.274399364086|20.274399364086|20.274399364086|20.274399364086|20.274399364086||20.274399364086|20.054888182317|-21.196410173153|-21.196410173153|-21.196410173153|-21.196410173153|-21.196410173153|-21.196410173153|-21.196410173153|-21.196410173153|-21.196410173153||-21.196410173153|-21.196410173153|-21.196410173153|-21.196410173153||-21.196410173153|-21.218462089671|-21.595569614981|20.384773354945|20.384773354945|20.271702666213|20.049114327883|19.91790454173|-21.072605592641|-21.072605592641|-21.072605592641|-21.072605592641|-21.072605592641|-21.072605592641|-21.072605592641|-21.072605592641|-21.072605592641|-21.072605592641|-21.072605592641||-21.072605592641|-21.072605592641|-21.072605592641|-21.072605592641|-21.072605592641|-21.072605592641|-21.072605592641|-21.072605592641|-21.072605592641|-21.072605592641|-21.072605592641|-21.072605592641|-21.072605592641|-21.072605592641|-21.072605592641|-21.072605592641|-21.072605592641|-21.072605592641|-21.215365671122|-21.215365671122|-21.34982890443|-21.564531425149|-21.77725718144|-21.859811955073|-21.859811955073|-21.859811955073|-21.859811955073|-21.859811955073|-21.859811955073|-21.859811955073|-21.859811955073|-21.859811955073|-21.859811955073|-22.03277967305|-22.258244915483|-22.573710993128|-23.044544938755|-23.116456273424|-23.116456273424|-23.116456273424|-23.180605191571|-23.180605191571|-23.180605191571|-23.183626566312|-23.281252554148|-23.624169644482|22.44576149274|22.44576149274|22.44576149274|22.44576149274|22.44576149274|22.44576149274|22.44576149274|22.44576149274|22.44576149274|22.44576149274|22.44576149274|22.44576149274|22.44576149274|22.364397319761|22.364397319761|22.364397319761||22.285441275666|-23.659898818586|-23.659898818586|-23.659898818586|-23.659898818586|-23.659898818586|-23.659898818586|-23.659898818586|-23.659898818586|-23.659898818586|-23.659898818586|-23.659898818586|-23.659898818586|-23.659898818586|-23.659898818586|-23.659898818586|-23.659898818586|-23.659898818586|-23.659898818586|-23.659898818586|-23.659898818586|-24.081503935494|-24.170647907961|-24.211831305545|-24.311201543853|-24.399669085659|-24.611536431338|-24.611536431338|-24.611536431338|-24.611536431338|-24.611536431338|-24.941706895856|-25.108563900025|-25.435627725424|-25.43870527693|-25.43870527693|-25.483923728605|-25.483923728605|-25.483923728605|-25.483923728605||-25.483923728605|-25.483923728605|-25.483923728605|-25.483923728605|-25.710772346739|-25.710772346739|-26.00593749603|24.125577165171|24.125577165171|24.125577165171||24.125577165171|24.125577165171|24.125577165171|24.125577165171|24.125577165171|24.125577165171|24.125577165171|23.532864360329|-25.111158086014|-25.111158086014|-25.111158086014|-25.111158086014|-25.111158086014|-25.111158086014|-25.111158086014|-25.111158086014|-25.111158086014||-25.111158086014|-25.20617837817|-25.20617837817|-25.20617837817|-25.20617837817|-25.20617837817|-25.20617837817|-25.20617837817|-25.20617837817|-25.20617837817|-25.20617837817|-25.20617837817|-25.827420339657|-26.10889488864|-26.289092864194|-26.289092864194|-26.289092864194|-26.327925935496|-26.332655905027|-26.332655905027|-26.332655905027|-26.593451142861|-26.593451142861|-26.593451142861|-26.593451142861||-26.593451142861|-26.593451142861|-26.593451142861|-26.593451142861|-26.593451142861|-26.792662769125|-26.792662769125|-26.792662769125|-26.794020394005|-27.42705538926|-27.844923350042|-27.844923350042|-27.844923350042|-27.844923350042|-27.844923350042|-27.958247552123|-28.148004176634|-28.148004176634|-28.148004176634|-28.148004176634|-28.370932518102|-28.370932518102|-28.370932518102|-28.370932518102|-28.370932518102|-28.49894154643|25.835965002332|25.835965002332|25.835965002332|25.230493301667|-27.125685952577
02797|15795|/equities/computer-programs|R2000VALUE|-21.847771080138|-21.847771080138|-21.847771080138|-21.847771080138||-21.847771080138|-21.847771080138|-21.906235597532|-22.75970575324|19.621042265819|19.621042265819|19.621042265819|19.621042265819|-21.364061800478|-21.364061800478|-21.364061800478|-21.788123307226|-22.061651617353|-22.061651617353|-22.061651617353|-22.061651617353|-22.061651617353|-22.061651617353|-22.459612535177||-23.293757848851|-23.293757848851|-23.293757848851|-23.293757848851|-23.293757848851|-23.293757848851|-23.293757848851|-23.293757848851|-23.293757848851|-23.293757848851|-23.293757848851||21.218965919457|21.218965919457|21.218965919457|21.218965919457|21.218965919457|21.218965919457|21.218965919457|21.218965919457|21.218965919457|21.218965919457|21.218965919457|21.218965919457|21.218965919457|21.218965919457|21.218965919457|21.218965919457|21.218965919457|21.218965919457|21.218965919457|21.218965919457|20.873850830884|20.3167777685|20.123906922285|20.123906922285||20.123906922285|19.886224455242|19.342826519415|18.914463107239|18.573178933697|18.573178933697|18.573178933697|-20.664575155648|-20.664575155648|-20.664575155648|-20.664575155648|-20.664575155648|-20.664575155648|-20.664575155648|-20.664575155648|-20.664575155648|-20.664575155648|-20.664575155648|-20.664575155648|-21.107305588626|-21.36922906759|-21.381643760233|-21.483378930386|-21.483378930386|-21.483378930386|-21.629916154263|-21.629916154263|-21.629916154263|-21.629916154263|-21.629916154263|-21.629916154263|-21.629916154263|-21.629916154263|-21.629916154263|-21.831572915577|-21.982713948385|-21.982713948385|-22.268411619406|19.970561096627|19.970561096627|19.970561096627|19.970561096627|19.970561096627|19.970561096627|19.970561096627|19.970561096627|19.970561096627|19.818656150454|19.624341531985|-21.593536594449|-21.593536594449|-21.593536594449|-21.593536594449|-21.593536594449|-21.593536594449|-21.593536594449|-21.756685286693|-21.796673242544|-21.796673242544|-21.796673242544|-21.796673242544|-21.972414802947||-22.08083850507|-22.08083850507|-22.08083850507|-22.08083850507|-22.08083850507|-22.08083850507|-22.08083850507|-22.15369465687|-22.15369465687|-22.15369465687|-22.171327939057|-22.233033517496|-22.233033517496|-22.233033517496|-22.233033517496|-22.386148933455|-22.957510723407|-22.957510723407|-22.957510723407|-22.957510723407|-22.957510723407|-23.501122436849|-23.960686893266|-23.960686893266|-23.960686893266|-23.960686893266|-23.960686893266|-23.960686893266|-23.960686893266|-23.960686893266|-23.960686893266|-23.960686893266|-23.960686893266|-24.285045753048|-24.285045753048|-24.468841814986|-24.468841814986|-24.468841814986|-24.468841814986|-24.468841814986||-24.468841814986|-24.468841814986|-24.468841814986|-24.468841814986|-24.468841814986|-24.468841814986|-24.468841814986|-24.468841814986|-24.468841814986|-25.155656894038||-25.190730924948|-25.439145268714|-25.478216265877|-25.763574493417|-26.203921826876|-26.203921826876|-26.203921826876|-26.203921826876|-26.203921826876|-26.302135609031|-26.574365728841|-26.574365728841|-26.574365728841|-26.7670726972|-26.812254079754|-26.973939153794|-26.973939153794||-26.973939153794|-27.435488088533|-27.798319666037|-28.08757754658|-28.349777693262|-28.349777693262|-28.349777693262|-28.35447402828|-28.35447402828|-28.35447402828|-28.35447402828|-28.35447402828|-28.659899628326|-28.659899628326|-28.659899628326|-28.659899628326|-28.659899628326|-28.659899628326|-28.659899628326|-28.659899628326|-28.659899628326|-28.659899628326|-28.659899628326|-28.659899628326|-28.659899628326||-29.134333412035|-29.13759326072|-29.390493394191|-29.390493394191|-29.390493394191|-29.518472734749|-29.518472734749|-29.518472734749|-29.518472734749|-29.982746512426|-30.663607180927|-31.10234108326|-31.303799672488|-31.303799672488|-31.303799672488|-31.303799672488|-31.303799672488|-31.303799672488|-31.303799672488|-31.303799672488|-31.303799672488|-31.303799672488|-31.303799672488|-31.303799672488|-31.303799672488|26.95240053313|26.95240053313|26.95240053313|26.95240053313|26.95240053313|26.95240053313
02798|29677|/equities/tidewater-inc.|R2000VALUE|64.36690323783|63.487114301799|62.002352360749|61.319711285782||61.319711285782|61.319711285782|61.319711285782|59.001344872792|58.523252041136|58.523252041136|58.523252041136|58.523252041136|57.376101118618|57.376101118618|57.376101118618|57.376101118618|57.376101118618|57.376101118618|56.189111080758|54.945790969655|53.764211985055|52.727180000349|52.381063721846||52.381063721846|52.381063721846|52.381063721846|51.049669979094|50.452965575323|50.262739850266|48.174154600814|-55.481435089289|-55.481435089289|-55.481435089289|-55.481435089289||-55.481435089289|-55.895898480082|-55.918220355406|-55.995801106972|-56.51977829567|-57.197532490794|-57.963413481254|-58.059240735041|-58.059240735041|-59.725911472094|50.906583843613|50.906583843613|50.906583843613|50.906583843613|50.906583843613|50.906583843613|50.906583843613|50.906583843613|50.906583843613|50.906583843613|48.600648520152|48.588729172824|48.588729172824|48.588729172824||48.588729172824|48.588729172824|48.588729172824|48.588729172824|48.588729172824|48.588729172824|48.588729172824|48.588729172824|48.393924587168|47.902295078611|47.79200252998|47.79200252998|47.221091000108|-53.876244574793|-53.876244574793|-53.876244574793|-53.876244574793|-53.876244574793|-53.876244574793|-53.876244574793|-53.876244574793|-53.876244574793|-53.876244574793|-53.876244574793|-53.876244574793|-53.876244574793|-53.876244574793|-53.876244574793|-54.918051646824|-55.491647706413|-55.491647706413|-55.491647706413|-55.491647706413|-56.575162024391|-58.379071866023|-59.423967426074|-60.191623195553|-60.191623195553|-60.191623195553|-60.282508959856|-60.282508959856|-60.282508959856|-61.210868500989|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389||54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|54.33760795389|51.244841467389|-53.621790912305|-53.621790912305|-53.621790912305|-53.621790912305|-53.621790912305|-53.621790912305|-53.621790912305|-53.621790912305|-53.621790912305|-53.621790912305|-53.621790912305|-53.621790912305|-53.621790912305|-53.621790912305|47.124123397141|47.124123397141|47.124123397141|45.918936851586|45.763176947794|44.216305659835|43.096404268002||43.096404268002|43.096404268002|43.096404268002|43.096404268002|43.096404268002|43.096404268002|43.096404268002|43.096404268002|43.096404268002|43.096404268002||43.096404268002|43.096404268002|43.096404268002|43.096404268002|42.206734153046|42.206734153046|41.295866935799|39.793095448888|38.120660414604|37.400789160674|37.400789160674|37.141915744924|37.141915744924|37.141915744924|37.141915744924|37.141915744924|37.141915744924||37.141915744924|37.141915744924|37.141915744924|37.141915744924|37.141915744924|37.141915744924|37.141915744924|37.141915744924|37.141915744924|37.141915744924|35.663794458336|35.545766749263|-40.897175601813|-40.897175601813|-40.897175601813|-40.897175601813|-40.897175601813|-40.897175601813|-40.897175601813|-40.897175601813|-40.897175601813|-40.897175601813|-40.897175601813|-40.897175601813|-40.897175601813||-41.255895195298|-41.255895195298|-42.104878791469|-42.104878791469|-42.104878791469|-42.104878791469|-42.104878791469|-42.104878791469|-42.104878791469|-42.104878791469|-45.598199403173|-48.227188621979|-48.227188621979|-48.227188621979|-48.227188621979|-48.227188621979|-48.227188621979|-48.227188621979|-48.227188621979|-48.227188621979|-48.227188621979|-48.227188621979|-48.227188621979|-48.227188621979|-48.267986442227|-48.528874452002|-49.351527804674|-49.391879111108|-49.391879111108|-49.391879111108|-49.391879111108
02799|20379|/equities/rex-american-resources-corp|R2000VALUE|32.741201338149|32.741201338149|32.741201338149|32.741201338149||32.741201338149|32.741201338149|32.741201338149|32.358396735428|32.358396735428|32.10099730518|31.981569220764|31.981569220764|31.981569220764|31.981569220764|31.981569220764|31.981569220764|31.981569220764|31.981569220764|31.981569220764|31.981569220764|31.981569220764|31.501713781603|31.042765113963||31.042765113963|31.042765113963|31.042765113963|31.042765113963|31.042765113963|31.042765113963|31.042765113963|31.042765113963|31.042765113963|31.042765113963|31.042765113963||31.042765113963|31.042765113963|31.042765113963|31.042765113963|31.042765113963|30.964556555617|30.964556555617|30.964556555617|30.964556555617|30.964556555617|30.964556555617|30.964556555617|30.964556555617|30.964556555617|30.964556555617|30.964556555617|30.964556555617|30.964556555617|30.964556555617|30.964556555617|30.664808218944|30.664808218944|30.664808218944|30.664808218944||30.664808218944|30.664808218944|30.664808218944|30.664808218944|30.664808218944|30.664808218944|30.664808218944|30.664808218944|30.664808218944|30.664808218944|30.664808218944|30.327844135483|30.184783367028|30.184783367028|30.184783367028|30.184783367028|30.184783367028|30.184783367028|30.184783367028|30.184783367028|30.184783367028|30.184783367028|30.184783367028|30.184783367028|30.184783367028|30.184783367028|30.184783367028|30.184783367028|30.184783367028|30.184783367028|30.184783367028|29.831738888538|29.831738888538|29.831738888538|29.831738888538|29.831738888538|29.831738888538|29.831738888538|29.273876229168|28.805497362138|28.805497362138|28.805497362138|28.805497362138|28.805497362138|28.805497362138|28.805497362138|28.805497362138|28.805497362138|28.805497362138|28.805497362138|28.805497362138|28.805497362138|28.805497362138|28.805497362138|28.805497362138|28.805497362138|28.805497362138|28.805497362138|28.805497362138|28.805497362138|28.805497362138|28.805497362138||28.805497362138|28.667773566777|28.134444284579|28.134444284579|28.134444284579|27.189938386437|26.195070620109|26.172856299667|25.947476572201|25.947476572201|25.454461549279|25.454461549279|25.454461549279|25.454461549279|25.454461549279|25.454461549279|25.454461549279|25.454461549279|25.454461549279|25.454461549279|25.454461549279|25.454461549279|25.454461549279|25.454461549279|25.454461549279|25.454461549279|25.454461549279|25.454461549279|25.454461549279|25.454461549279|25.454461549279|25.454461549279|25.454461549279|25.454461549279|25.392873312099|25.37124816694|25.135970770409|24.663578972872|24.551615487267|24.06971217386||23.868151677892|23.028501419277|22.793803879325|22.793803879325|22.663430739706|22.663430739706|22.649090185502|22.560160625205|22.560160625205|22.560160625205||22.560160625205|22.202767888954|21.778074414919|21.121749409249|20.727496604628|20.727496604628|20.408051787159|20.05727970417|19.699199595006|19.575987851163|19.575987851163|19.575987851163|19.575987851163|19.575987851163|19.575987851163|19.575987851163|19.575987851163||19.575987851163|19.575987851163|19.575987851163|19.575987851163|19.575987851163|19.575987851163|19.437809505016|19.437809505016|19.281351065379|19.281351065379|18.798868682364|18.600630589493|18.600630589493|18.600630589493|18.600630589493|18.600630589493|18.600630589493|18.600630589493|18.600630589493|18.485989698842|18.067867797321|18.067867797321|18.067867797321|18.067867797321|17.645964774496||17.60884916452|17.251359644503|16.962174227908|16.962174227908|-19.829662454851|-19.829662454851|-19.829662454851|-19.829662454851|17.922274009223|17.922274009223|17.922274009223|17.922274009223|17.922274009223|17.922274009223|17.922274009223|17.922274009223|-19.598021681392|-19.598021681392|-19.598021681392|-19.598021681392|-19.598021681392|-19.598021681392|-19.598021681392|-19.598021681392|-19.598021681392|-19.681969306296|-19.824491339068|-19.865751047016|-19.865751047016|-19.865751047016|-19.865751047016
02800|1152340|/equities/alerus-financial-corp|R2000VALUE|23.705253618088|23.705253618088|23.705253618088|23.705253618088||23.705253618088|23.705253618088|23.705253618088|23.705253618088|23.705253618088|23.705253618088|23.705253618088|23.705253618088|22.976393188731|22.853830187579|22.853830187579|22.853830187579|22.853830187579|22.853830187579|22.853830187579|22.853830187579|22.853830187579|22.38454199936|22.38454199936||22.38454199936|22.38454199936|22.38454199936|22.38454199936|22.38454199936|22.38454199936|21.870624660408|21.815770459955|21.815770459955|21.762523890408|-23.126724321789||-23.126724321789|-23.126724321789|-23.126724321789|-23.264971714491||21.98491961468|21.98491961468|21.98491961468|21.98491961468|21.98491961468|21.98491961468|21.98491961468|21.98491961468|21.926577430177|21.761752505224|21.43500232158|20.847533643219|-22.454239551624|-22.454239551624|-22.454239551624|-22.454239551624|-22.454239551624|-22.454239551624|-22.454239551624||-22.454239551624|-22.454239551624|-22.454239551624|-22.454239551624|-22.454239551624|-22.454239551624|-22.454239551624|-22.454239551624|-22.454239551624|-22.454239551624|-22.454239551624|-22.454239551624|-22.454239551624|-22.454239551624|-22.548999896575|-22.548999896575|-22.548999896575|-22.548999896575|-22.548999896575|-22.548999896575|-22.548999896575|-22.548999896575|-22.548999896575|-22.548999896575|-22.548999896575|-22.548999896575|-22.548999896575|-22.548999896575|-22.548999896575|-22.548999896575|-22.548999896575|-22.548999896575|-22.548999896575|-22.744815842895|-22.748084616427|-23.017316261667|-23.147252839244|-23.147252839244|-23.147252839244|-23.147252839244|-23.333613812301|21.864827645051|21.864827645051|21.864827645051|21.864827645051|21.864827645051|21.864827645051|21.864827645051|21.864827645051|21.696141892261|21.414324210294|21.368115640726|21.368115640726|21.367272066293|21.367272066293|21.190731241107|21.190731241107|21.190731241107|21.190731241107|21.190731241107|20.836318547858|20.832007711118||-22.635344725787|-22.635344725787|-22.635344725787|-22.635344725787|-22.635344725787|-22.635344725787|-22.635344725787|-22.635344725787|-22.635344725787|-22.635344725787|-22.635344725787|-22.635344725787|-22.635344725787|-22.635344725787|-22.635344725787|-22.635344725787|-22.702048864562|-22.824347340629|-22.824347340629|-22.824347340629|-22.912886658824|-23.289005304338|-23.289005304338|21.702895046805|21.702895046805|21.125018800199|21.125018800199|21.125018800199|21.125018800199|21.125018800199|21.125018800199|21.125018800199|21.125018800199|21.125018800199|21.125018800199|21.125018800199|21.125018800199|21.069465606883|21.069465606883|21.069465606883||21.069465606883|20.7982948814|20.761652929115|20.761652929115|20.761652929115|20.761652929115|20.551280850092|20.332393035218|20.332393035218|20.332393035218||20.332393035218|20.332393035218|20.332393035218|20.332393035218|20.332393035218|20.332393035218|20.175903489109|20.109891973067|20.042234513873|20.042234513873|20.042234513873|20.042234513873|20.042234513873|20.042234513873|20.042234513873|20.042234513873|20.042234513873||20.042234513873|20.042234513873|20.042234513873|20.042234513873|20.042234513873|20.042234513873|20.042234513873|20.042234513873|19.894610602319|19.894610602319|18.994011250535|18.96417908249|18.942083089194|18.690736683035|18.394428685665|18.259922084278|17.698073450135|17.67643723599|17.123263731178|-18.58025301786|-18.58025301786|-18.58025301786|-18.58025301786|-18.58025301786|-18.58025301786||-18.58025301786|-18.58025301786|-18.58025301786|-18.58025301786|-18.58025301786|-18.644724621726|-18.694784287995|-18.694784287995|-18.803093093839|-18.890381435781|-19.212646595007|-19.756273392578|-19.841414906074|-20.006572698542|-20.073692718025|-20.309735102649|-20.354006338114|-20.455576823119|-20.455576823119|-20.455576823119|-20.455576823119|-20.455576823119|-20.455576823119|-20.455576823119|-20.455576823119|-20.455576823119|-20.455576823119|-21.090195997958|-21.124027427174|-21.124027427174|-21.124027427174
02801|16110|/equities/farmers-national|R2000VALUE|-13.921723392689|-13.921723392689|-13.921723392689|-13.921723392689||-13.921723392689|-13.921723392689|-13.921723392689|-13.921723392689|-13.921723392689|-13.921723392689|-13.921723392689|-13.921723392689|-13.921723392689|-13.921723392689|-13.921723392689|-13.921723392689|-14.113478985594|-14.113478985594|-14.113478985594|-14.113478985594|-14.113478985594|-14.113478985594|-14.113478985594||-14.113478985594|-14.113478985594|-14.113478985594|-14.113478985594|-14.186859756892|-14.215726439665|-14.215726439665|-14.215726439665|-14.215726439665|-14.215726439665|-14.215726439665||-14.312290792675|-14.35818998572|-14.514099886647|13.650667733653||13.650667733653|13.650667733653|13.650667733653|13.650667733653|13.650667733653|13.650667733653|13.597384163247|13.597384163247|13.597384163247|13.597384163247|13.357649269486|13.233221785652|13.120802102738|13.110496568892|13.110496568892|12.875551276973|-13.77984128503|-13.77984128503|-13.77984128503||-13.77984128503|-13.77984128503|-13.77984128503|-13.77984128503|-13.77984128503|-13.77984128503|-13.77984128503|-14.029701185535|-14.048157321425|-14.071329217464|-14.071329217464|-14.071329217464|-14.071329217464|-14.071329217464|-14.071329217464|-14.071329217464|-14.071329217464|-14.092587900725|-14.137319406499|-14.237299690235|-14.425838798934|-14.514348122363|-14.514348122363|-14.514348122363|-14.514348122363|-14.699286241216|-14.699286241216|-14.699286241216|-14.699286241216|-14.699286241216|-14.699286241216|-14.699286241216|-14.699286241216|-14.889762846278|-14.985292346|-15.038379676606|-15.163684489443|-15.163684489443|-15.163684489443|-15.163684489443|-15.163684489443|14.265382900568|14.265382900568|14.265382900568|14.265382900568|14.265382900568|14.265382900568|14.265382900568|14.265382900568|14.265382900568|14.265382900568|14.265382900568|14.265382900568|14.265382900568|14.265382900568|14.265382900568|14.265382900568|14.265382900568|14.265382900568|14.265382900568|14.229228803776|14.229228803776||14.229228803776|14.039421105013|13.884912516922|13.748791352743|13.608101252973|13.371427322176|13.371427322176|13.371427322176|13.371427322176|13.371427322176|13.371427322176|13.371427322176|13.371427322176|-14.326872895673|-14.326872895673|-14.326872895673|-14.326872895673|-14.326872895673|-14.326872895673|-14.326872895673|-14.326872895673|-14.326872895673|-14.326872895673|-14.326872895673|-14.326872895673|-14.326872895673|-14.533470072696|-14.709689209141|13.674884852264|13.674884852264|13.674884852264|13.674884852264|13.674884852264|13.674884852264|13.674884852264|13.674884852264|13.674884852264|13.674884852264|13.674884852264|13.674884852264||13.674884852264|13.415983474358|13.072759085346|13.004176861102|-13.756972736477|-13.756972736477|-13.756972736477|-13.756972736477|-13.756972736477|-13.756972736477||-13.756972736477|-13.756972736477|-13.966636810435|12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.824148975781||12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.824148975781|12.82203291063|12.82203291063|12.82203291063|12.82203291063|12.375036961551|12.366151764124|12.2503869834|12.2503869834|12.2503869834|12.163763132631|-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657||-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657|-13.434662679657|-13.757958151482|-14.004073457159|-14.004073457159|-14.004073457159|-14.004073457159|-14.004073457159|-14.004073457159|-14.034565736051|-14.034565736051|-14.034565736051|-14.034565736051|-14.034565736051|-14.034565736051|-14.060295053318|-14.134216516101|-14.269341819183|-14.269341819183|-14.500752202555|-14.597457664856|-14.655812196831|-14.655812196831
02802|15940|/equities/dsp-group|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE|38.656809684663|38.656809684663|38.656809684663|38.656809684663||38.097077442576|38.097077442576|37.05425143393|36.894616169641|36.894616169641|36.894616169641|36.86550611358|36.533897334791|36.209605886381|35.802897243412|-38.17137651804|-38.17137651804|-38.17137651804|-38.17137651804|-38.17137651804|-38.17137651804|-38.17137651804|-38.17137651804|-38.17137651804||-38.17137651804|-38.17137651804|-38.17137651804|-38.17137651804|-38.17137651804|-38.17137651804|-38.17137651804|-38.17137651804|-38.17137651804|-38.17137651804|-38.472310070229||36.449410779806|36.449410779806|36.449410779806|36.449410779806|36.449410779806|36.449410779806|36.449410779806|36.449410779806|36.449410779806|36.449410779806|36.449410779806|36.449410779806|36.449410779806|36.449410779806|36.449410779806|36.449410779806|36.449410779806|36.449410779806|36.449410779806|36.449410779806|36.449410779806|36.449410779806|36.449410779806|36.449410779806||36.449410779806|36.449410779806|36.449410779806|36.449410779806|36.449410779806|36.449410779806|36.215455752315|-39.581407044711|-39.581407044711|-39.581407044711|-39.581407044711|-39.581407044711|-39.581407044711|-39.581407044711|-39.581407044711|-39.581407044711|-39.581407044711|-39.581407044711|-39.581407044711|-39.76017429915|-40.266783003049|-40.266783003049|-41.056236324527|-42.86759637221|-44.797017980773|40.736509723126|40.736509723126|40.736509723126|40.736509723126|40.736509723126|40.40183375463|40.40183375463|40.40183375463|40.40183375463|40.40183375463|40.40183375463|40.40183375463|40.40183375463|39.887592348623|39.341491735829|38.94437299939|38.94437299939|38.571531379594|38.571531379594|38.571531379594|38.571531379594|38.571531379594|38.571531379594|38.571531379594|38.571531379594|38.571531379594|38.571531379594|38.571531379594|38.571531379594|38.571531379594|38.571531379594|38.571531379594|38.571531379594|38.220657593396|38.220657593396|38.140174925754|38.088526474579||38.040387723486|38.040387723486|38.040387723486|37.653209683675|37.411901259178|37.312668031845|36.726873508688|36.726873508688|36.537806090811|36.537806090811|36.537806090811|36.537806090811|36.537806090811|35.98317619763|35.98317619763|35.98317619763|35.98317619763|35.98317619763|35.98317619763|35.98317619763|35.98317619763|35.98317619763|35.98317619763|35.98317619763|35.870593994055|35.870593994055|35.870593994055|35.69788208846|34.923204643238|34.598609322429|34.486699601147|33.829943679144|32.959215061436|32.959215061436|32.959215061436|32.959215061436|32.959215061436|32.959215061436|32.959215061436|32.959215061436||32.595240372827|-35.357688571241|-35.357688571241|-35.357688571241|-35.357688571241|-35.357688571241|-35.357688571241|-35.357688571241|-35.357688571241|-35.357688571241||-35.357688571241|-35.357688571241|-35.357688571241|-35.357688571241|-35.613421176569|33.536936920362|33.536936920362|33.536936920362|33.536936920362|33.536936920362|33.536936920362|33.536936920362|33.536936920362|33.536936920362|33.536936920362|32.920206672038|32.350228236876||31.838634820253|31.838634820253|31.838634820253|31.59133374097|31.59133374097|31.59133374097|31.59133374097|31.59133374097|31.59133374097|31.59133374097|31.59133374097|31.59133374097|31.59133374097|31.59133374097|31.59133374097|30.785923394915|-32.742333671883|-32.742333671883|-32.742333671883|-32.742333671883|-32.742333671883|-32.742333671883|-32.742333671883|-32.742333671883|-32.742333671883||-32.742333671883|-32.742333671883|-32.742333671883|-32.742333671883|-32.742333671883|-32.742333671883|-32.742333671883|-32.742333671883|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|30.065457497066|29.042693338486|-31.527974431255
02804|20760|/equities/intrepid-potash-inc|R2000VALUE|30.53062096734|30.53062096734|30.53062096734|30.53062096734||30.53062096734|30.53062096734|30.53062096734|30.53062096734|30.53062096734|30.53062096734|30.53062096734|30.53062096734|30.53062096734|30.53062096734|30.53062096734|30.53062096734|30.53062096734|30.53062096734|30.53062096734|30.53062096734|30.53062096734|30.53062096734|30.53062096734||30.53062096734|30.53062096734|29.432356528653|28.524561754215|27.928352743771|26.879581352502|25.386023054205|25.386023054205|25.386023054205|25.386023054205|25.386023054205||25.270017497755|25.270017497755|25.270017497755|25.270017497755||25.270017497755|25.270017497755|24.466267059887|24.466267059887|24.466267059887|24.466267059887|24.466267059887|24.466267059887|24.466267059887|23.70142910066|-27.458478696101|-27.458478696101|-27.458478696101|-27.458478696101|-27.458478696101|-27.458478696101|-27.458478696101|-27.458478696101|-27.458478696101||-27.458478696101|-27.458478696101|-27.458478696101|-27.458478696101|-27.458478696101|-27.458478696101|-27.458478696101|-27.458478696101|-27.458478696101|-27.458478696101|-27.458478696101|-27.458478696101|-27.458478696101|-27.458478696101|-27.458478696101|-28.679500070316|-28.679500070316|-29.265555663354|-29.676173734938|-29.884637673999|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504|26.93002385504||26.93002385504|26.93002385504|-31.604405920106|-31.604405920106|-31.604405920106|-31.604405920106|-31.604405920106|-31.604405920106|-32.097349953207|-32.667611254093|-32.682345748871|-33.226439132657|-33.968719214196|-33.968719214196|-33.968719214196|-34.460242609177|-36.488342554475|-36.554602498373|-36.778429695064|-36.778429695064|-36.778429695064|-37.125724419112|-37.125724419112|-37.125724419112|-37.125724419112|-37.125724419112|-37.125724419112|-37.125724419112|-37.125724419112|-37.125724419112|-37.125724419112|-37.125724419112|-37.542271517113|34.364259509837|34.364259509837|34.364259509837|34.364259509837|34.364259509837|34.364259509837|34.364259509837||34.364259509837|34.364259509837|34.364259509837|34.364259509837|34.364259509837|34.364259509837|34.364259509837|34.364259509837|34.364259509837|34.364259509837||34.364259509837|34.364259509837|34.364259509837|34.364259509837|34.364259509837|34.364259509837|34.364259509837|34.364259509837|34.364259509837|34.364259509837|34.217526944252|33.844429157147|33.608085139694|33.608085139694|33.608085139694|33.608085139694|33.505031643811||33.505031643811|33.505031643811|33.505031643811|33.505031643811|33.505031643811|33.505031643811|33.505031643811|33.505031643811|33.505031643811|33.505031643811|33.505031643811|33.505031643811|33.505031643811|32.203589609932|29.031182492381|29.031182492381|29.031182492381|29.031182492381|29.031182492381|29.031182492381|27.943236894746|26.505996036684|-31.33107734101|-31.33107734101|-31.33107734101||-31.33107734101|-31.33107734101|-31.33107734101|-31.33107734101|-31.33107734101|-31.33107734101|-31.33107734101|-31.33107734101|-31.501793112493|-31.501793112493|26.141178850698|26.141178850698|26.141178850698|26.141178850698|26.141178850698|26.141178850698|26.141178850698|26.141178850698|25.724087137169|25.038430525403|24.872800399173|24.872800399173|24.688111041772|23.622394480957|-26.906692255817|-26.906692255817|-26.906692255817|-26.906692255817|-26.906692255817|-26.906692255817|-26.906692255817
02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE|-45.568103517308|-45.568103517308|-45.568103517308|-45.568103517308||-45.568103517308|-45.568103517308|-45.568103517308|-45.568103517308|-45.568103517308|-45.568103517308|-45.568103517308|-45.568103517308|-45.568103517308|-45.568103517308|-45.568103517308|-45.568103517308|-45.568103517308|-45.609663600278|-45.609663600278|-45.609663600278|-45.609663600278|-45.609663600278|-45.609663600278||-45.609663600278|-45.609663600278|-45.609663600278|-45.609663600278|-45.609663600278|-45.609663600278|-45.609663600278|-45.609663600278|-45.609663600278|-45.609663600278|-45.609663600278||-45.900107381215|-45.900107381215|-45.900107381215|-45.900107381215||43.504417050286|43.504417050286|43.504417050286|43.504417050286|43.504417050286|43.504417050286|43.504417050286|43.504417050286|42.722263137945|41.770154096958|40.704892161021|39.943770517386|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428||-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.197363310428|-42.688735994334|39.133292481433|39.133292481433|39.133292481433|39.133292481433|39.133292481433|39.133292481433|39.133292481433|39.133292481433|39.133292481433|39.133292481433|38.790036144373|38.790036144373|38.790036144373|38.790036144373|38.790036144373|38.790036144373|38.790036144373|38.790036144373|38.790036144373|38.790036144373|38.790036144373|38.790036144373|38.790036144373|38.790036144373|38.790036144373|38.790036144373|38.790036144373|38.790036144373||38.790036144373|38.790036144373|38.790036144373|38.356061448121|38.15006880127|37.288411186389|-40.596662621149|-40.596662621149|-40.596662621149|-40.596662621149|-40.596662621149|-40.596662621149|-40.596662621149|-40.596662621149|-40.596662621149|-40.839903412537|-41.091280365736|-41.181327796251|-41.181327796251|-41.181327796251|-41.181327796251|38.261475570083|38.261475570083|38.261475570083|38.261475570083|38.261475570083|38.261475570083|37.469288587423|37.469288587423|36.35254388369|36.141475883984|36.141475883984|36.118816480124|36.118816480124|36.118816480124|36.118816480124|36.118816480124|36.118816480124|36.118816480124|36.113128354245||35.964030665483|35.728367931673|35.374747020017|35.374747020017|35.210276817111|35.210276817111|34.847927201465|34.847927201465|34.847927201465|34.847927201465||34.847927201465|34.847927201465|34.847927201465|34.847927201465|34.847927201465|34.847927201465|34.847927201465|34.397140199029|34.092934588683|33.950638690681|33.950638690681|33.950638690681|33.950638690681|33.950638690681|33.821196473521|33.821196473521|33.821196473521||33.821196473521|33.821196473521|33.821196473521|33.821196473521|33.729797087782|33.729797087782|33.729797087782|33.729797087782|33.729797087782|33.729797087782|32.814007501388|32.814007501388|32.290945675508|32.290945675508|32.290945675508|31.592160810515|31.143101602301|31.143101602301|31.143101602301|31.143101602301|31.143101602301|31.143101602301|30.930668836948|-34.521757869961|-34.521757869961||-34.521757869961|-34.521757869961|-34.521757869961|-34.521757869961|-34.521757869961|-34.521757869961|-34.521757869961|-34.521757869961|-34.521757869961|-34.521757869961|-35.790006192793|-36.005254655693|-36.005254655693|-36.005254655693|-36.005254655693|-36.005254655693|-36.005254655693|-36.005254655693|-36.005254655693|-36.005254655693|-36.005254655693|-36.005254655693|-36.005254655693|-36.274451897778|-36.465963076956|-36.465963076956|-36.465963076956|-36.465963076956|-37.345404200429|34.824273152602|34.824273152602
02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE|35.343818596964|35.343818596964|35.343818596964|35.343818596964||34.600631426843|34.265700975029|33.600221703415|32.864412596894|32.124903894213|31.668226905164|31.337501850021|31.337501850021|30.636381566907|30.636381566907|30.636381566907|30.636381566907|30.636381566907|30.636381566907|30.636381566907|30.636381566907|30.636381566907|29.88533643694|29.88533643694||29.88533643694|29.88533643694|29.88533643694|29.88533643694|29.158429187881|-33.158739631458|-33.158739631458|-33.158739631458|-33.158739631458|-33.158739631458|-33.158739631458||-33.158739631458|-33.96360023053|30.134024313378|30.134024313378|30.134024313378|30.134024313378|30.134024313378|30.134024313378|30.134024313378|30.134024313378|30.134024313378|30.134024313378|30.134024313378|30.134024313378|30.134024313378|30.134024313378|30.134024313378|30.134024313378|30.134024313378|30.134024313378|27.292555892122|-31.763176314487|-31.763176314487|-31.763176314487||-31.763176314487|-31.763176314487|-31.763176314487|-31.763176314487|-31.763176314487|-31.978806248918|-32.395340963222|-33.217462694222|-34.232458498273|-34.953287338983|-35.710319757209|-36.844722270685|-37.639225953971|-37.639225953971|-37.639225953971|-37.639225953971|-38.372922918536|-38.372922918536|-38.372922918536|-38.372922918536|-38.372922918536|-38.372922918536|-38.372922918536|-38.372922918536|-38.372922918536|-38.372922918536|-38.372922918536|-38.372922918536|-38.372922918536|-38.372922918536|-38.372922918536|-38.372922918536|-38.372922918536|-38.372922918536|-39.049360722676|-39.125121931649|-39.241801213796|-39.280249937857|-39.280249937857|-39.280249937857|-39.280249937857|-39.280249937857|-39.280249937857|-39.280249937857|-39.280249937857|-39.280249937857|-39.280249937857|-39.280249937857|-39.280249937857|-39.280249937857|-39.280249937857|-39.280249937857|-39.610788725576|-39.624858386179|-39.624858386179|-39.624858386179|-40.252651779589|-40.252651779589|-40.252651779589|-40.252651779589|-40.252651779589|-40.558497334991||-40.558497334991|-40.558497334991|-40.558497334991|-40.558497334991|-40.558497334991|-40.558497334991|-40.558497334991|-41.070829075215|-41.420343573739|-41.420343573739|-41.499493978035|-41.499493978035|-41.499493978035|-41.499493978035|-41.499493978035|-42.451934811817|-42.700485014635|-43.457205215778|40.015844201019|40.015844201019|40.015844201019|40.015844201019|40.015844201019|40.015844201019|40.015844201019|39.530158872209|39.530158872209|39.530158872209|38.940118314191|38.940118314191|38.940118314191|38.940118314191|38.940118314191|38.940118314191|38.940118314191|38.940118314191|38.940118314191|38.878437262043|38.878437262043|38.878437262043||38.878437262043|38.225770028279|38.225770028279|38.225770028279|38.225770028279|38.225770028279|38.225770028279|38.225770028279|38.225770028279|38.225770028279||38.225770028279|38.225770028279|38.225770028279|38.225770028279|38.225770028279|38.225770028279|38.060148325287|38.060148325287|37.968191162615|37.968191162615|37.968191162615|37.968191162615|37.968191162615|37.968191162615|37.968191162615|37.968191162615|37.968191162615||37.968191162615|37.968191162615|37.968191162615|37.968191162615|37.968191162615|37.968191162615|37.852712012959|37.833568521818|37.815491725428|36.936034786947|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977||-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-42.308152509977|-44.47115975094|-45.971263279805|-45.971263279805|-45.971263279805|-47.939179065371|-48.9357548053|-49.272506322567|-49.816953436207|-50.282304017719|-50.282304017719|-50.398354669898|-50.398354669898|-50.398354669898|-50.408538048759|-50.408538048759|-50.578653328171|-51.469994008824|-51.469994008824|-51.469994008824|-51.469994008824|-51.469994008824
02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE|82.701361694813|82.701361694813|82.701361694813|82.701361694813||82.701361694813|82.701361694813|82.701361694813|82.701361694813|82.701361694813|81.053455183771|78.551826289259|78.003913768311|78.003913768311|78.003913768311|73.601536151834|73.601536151834|73.601536151834|73.601536151834|73.601536151834|73.601536151834|73.601536151834|73.601536151834|73.601536151834||72.988095147817|70.142883361941|68.878260016718|68.878260016718|68.878260016718|68.878260016718|68.878260016718|68.878260016718|68.878260016718|68.878260016718|68.878260016718||68.878260016718|68.878260016718|68.878260016718|68.878260016718||68.878260016718|68.878260016718|68.004347033278|67.931847791834|67.931847791834|67.931847791834|67.931847791834|67.931847791834|67.931847791834|66.330226506307|64.988697040428|-71.731433214931|-71.731433214931|-71.731433214931|-71.731433214931|-71.731433214931|-71.731433214931|-71.731433214931|-71.731433214931||-71.731433214931|-71.731433214931|-71.731433214931|-71.731433214931|-71.731433214931|-71.731433214931|-71.731433214931|-72.157706700197|-73.470267227721|-73.470267227721|-73.470267227721|-73.470267227721|-73.470267227721|-73.470267227721|-73.470267227721|-73.470267227721|-73.470267227721|-73.470267227721|-73.470267227721|-73.470267227721|-73.470267227721|-73.470267227721|-73.470267227721|-73.470267227721|-73.470267227721|-73.470267227721|-73.470267227721|-73.470267227721|-73.470267227721|-73.470267227721|-73.470267227721|-73.470267227721|-73.470267227721|-73.598633796454|-74.873551508321|-76.107217096105|-76.917353026681|-76.917353026681|-76.917353026681|-78.026593915415|-79.309245789264|72.542663276931|72.542663276931|72.542663276931|72.542663276931|72.542663276931|72.542663276931|72.542663276931|72.542663276931|72.319071969214|71.372888757617|71.372888757617|71.372888757617|70.051261691948|68.307223653145|-75.091979705687|-75.091979705687|-75.091979705687|-75.091979705687|-75.091979705687|-75.091979705687|-75.091979705687||-75.091979705687|-75.091979705687|-75.091979705687|-75.091979705687|-75.091979705687|-75.091979705687|-75.091979705687|-75.373312326929|-76.179235189779|-76.541145142338|-76.541145142338|-76.541145142338|-76.541145142338|-76.541145142338|-76.541145142338|71.278810867744|71.278810867744|71.278810867744|71.278810867744|71.278810867744|71.278810867744|71.278810867744|71.278810867744|69.866456757075|68.8010615884|68.265078410535|68.265078410535|68.080063776869|67.16714875422|66.750358763912|65.957123005366|64.308170119895|62.831417729351|62.831417729351|62.831417729351|62.831417729351|62.831417729351|62.831417729351|62.831417729351|62.831417729351||62.215462024447|61.330019111365|60.910021887554|60.910021887554|60.490827196338|60.490827196338|60.232009912445|60.232009912445|60.232009912445|60.232009912445||60.232009912445|60.232009912445|60.232009912445|60.232009912445|60.232009912445|60.232009912445|60.232009912445|60.232009912445|60.232009912445|60.232009912445|60.232009912445|60.232009912445|60.232009912445|60.232009912445|60.088340786777|59.706208153656|59.412769878161||59.412769878161|59.412769878161|59.412769878161|59.412769878161|58.804438093871|58.804438093871|58.045486109754|57.623594117717|57.326217678472|57.059685207389|55.282427974302|54.312748798351|53.941779812968|53.941779812968|53.941779812968|52.965589427061|51.589175840997|51.589175840997|51.589175840997|51.589175840997|51.589175840997|51.001416361755|-58.34660972356|-58.34660972356|-58.34660972356||-58.34660972356|-58.34660972356|-58.34660972356|-58.34660972356|-58.34660972356|-58.34660972356|-58.34660972356|-58.34660972356|-58.34660972356|-59.69245405991|-62.776615257606|-64.085271152873|-64.085271152873|-64.339523828713|-64.661694355241|-65.284165702343|-65.284165702343|-65.284165702343|-65.284165702343|-65.284165702343|-65.284165702343|-65.284165702343|-65.284165702343|-65.330915728322|-65.330915728322|-65.359357450222|-65.359357450222|-65.359357450222|-66.88517697411|-68.166664432838|-68.166664432838
02808|1152813|/equities/oportun-financial-corp|R2000VALUE|4.8960810507871|4.8960810507871|4.8960810507871|4.8960810507871||4.8960810507871|4.8960810507871|4.8960810507871|4.8960810507871|4.8960810507871|4.8960810507871|4.8960810507871|4.8960810507871|4.8960810507871|4.8960810507871|4.8960810507871|4.8960810507871|4.8960810507871|4.8960810507871|4.8960810507871|4.8960810507871|4.8960810507871|-5.5481432792167|-5.5481432792167||5.0176258649819|5.0176258649819|5.0176258649819|5.0176258649819|5.0176258649819|5.0176258649819|5.0176258649819|5.0176258649819|5.0176258649819|5.0176258649819|5.0176258649819||5.0176258649819|5.0176258649819|5.0176258649819|5.0176258649819||5.0176258649819|5.0176258649819|5.0176258649819|5.0176258649819|5.0176258649819|5.0176258649819|5.0176258649819|5.0176258649819|5.0176258649819|5.0176258649819|4.8945841354786|4.8187046363021|4.7593942829928|4.6721047504038|-5.3151886152605|-5.3151886152605|-5.3151886152605|-5.3151886152605|-5.3151886152605||-5.3151886152605|-5.3151886152605|-5.3151886152605|-5.3151886152605|-5.3151886152605|-5.3151886152605|-5.3835429535287|-5.5272698784291|-5.5505777624381|-5.5884777162971|-5.5884777162971|-5.5884777162971|-5.6378734992981|-5.6378734992981|-5.948886020303|-5.948886020303|-5.948886020303|-5.948886020303|-5.948886020303|-5.948886020303|-5.9802545620169|-5.9802545620169|-5.9802545620169|-5.9802545620169|-5.9802545620169|-5.9802545620169|-5.9802545620169|-5.9802545620169|-5.9802545620169|-5.9979411474565|-5.9979411474565|-5.9979411474565|-5.9979411474565|-6.0804456728145|-6.1604949917444|-6.2094391679376|-6.2338213496307|-6.5920236169078|-6.7011374167577|-6.8207080818961|-6.8827312232996|-6.9552568861671|-7.170840999465|6.2837210344644|6.2837210344644|6.2837210344644|6.2837210344644|6.2837210344644|6.2837210344644|6.0332900338009|5.9225444057071|5.7617160720388|5.7593102477493|5.7593102477493|5.7593102477493|5.7593102477493|5.7593102477493|5.7043071854082|5.7043071854082|5.7043071854082|-6.6502355237979|-6.6502355237979||-6.6502355237979|-6.6502355237979|-6.6502355237979|-6.6502355237979|-6.6502355237979|-6.6502355237979|-6.6502355237979|-6.7517061388248|-6.7957781484801|-6.7957781484801|-6.7957781484801|-6.7957781484801|-6.7957781484801|-6.7957781484801|-6.7957781484801|-6.7957781484801|-6.7957781484801|-6.7957781484801|-6.7957781484801|-6.7957781484801|-6.7957781484801|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756||5.9725183672756|5.9725183672756|5.9725183672756|5.9725183672756|5.8900205235845|5.8461621749514|5.8461621749514|5.8461621749514|5.8461621749514|5.8461621749514||5.8461621749514|5.8461621749514|5.8461621749514|5.8461621749514|5.8461621749514|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614||5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|5.7669546228614|4.9132385101546|-5.6333849147335|-5.6333849147335|-5.6333849147335|-5.6333849147335|-5.6333849147335|-5.6333849147335|-5.6333849147335|-5.6333849147335|-5.6333849147335|-5.6333849147335|-5.6333849147335|-5.6333849147335|-5.6333849147335||-5.6333849147335|-5.6333849147335|-5.6333849147335|-5.8009833445566|-5.9922034862325|-6.0345526865967|-6.0345526865967|-6.0345526865967|-6.0345526865967|-6.1468362468092|-6.6279845919442|-6.7867530448381|-6.7867530448381|-6.7867530448381|-7.1345720720542|-7.1345720720542|-7.1345720720542|-7.1345720720542|-7.1345720720542|-7.1345720720542|-7.1345720720542|-7.1345720720542|-7.2411909580509|-7.289656665621|-7.3915630211409|-7.6883533652155|-7.7997326418608|-7.7997326418608|-7.9380360758801|-8.0783734759247|-8.1879150294105
02809|21200|/equities/ennis-inc|R2000VALUE|19.37253448887|19.37253448887|19.360071550294|19.360071550294||19.360071550294|19.360071550294|19.360071550294|19.360071550294|19.150952275501|19.150952275501|19.017725661846|18.803305735689|18.518563368675|18.518563368675|18.518563368675|18.518563368675|18.518563368675|18.518563368675|18.518563368675|18.518563368675|18.518563368675|18.161182406607|17.970708214644||17.942509054479|17.815843025111|17.58593730492|17.418375222358|17.26896621038|17.26896621038|17.26896621038|17.26896621038|17.26896621038|17.26896621038|17.26896621038||17.26896621038|17.26896621038|17.26896621038|17.26896621038|17.26896621038|17.26896621038|17.26896621038|17.26896621038|17.26896621038|17.26896621038|17.26896621038|17.26896621038|17.26896621038|17.126095149799|16.87788427967|16.746285531476|16.746285531476|16.746285531476|16.746285531476|16.693254020424|16.693254020424|16.489560050668|16.436845058536|-17.475939284587||-17.475939284587|-17.475939284587|-17.475939284587|-17.475939284587|-17.475939284587|-17.475939284587|-17.475939284587|-17.475939284587|-17.475939284587|-17.475939284587|-17.475939284587|-17.475939284587|-17.475939284587|-17.475939284587|-17.475939284587|-17.475939284587|-17.475939284587|-17.475939284587|-17.475939284587|-17.502710248391|-17.685074749013|-17.685074749013|-17.869527117433|-18.003918718433|-18.089909314155|-18.114622168011|-18.171246480353|-18.293429170605|-18.293429170605|-18.293429170605|-18.293429170605|-18.293429170605|-18.293429170605|-18.293429170605|-18.618528891194|-18.618528891194|-18.678365761028|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885||-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.745820056885|-18.822854796482|-18.93701212079|-18.93701212079|-18.93701212079|-18.93701212079|-18.93701212079|-18.93701212079|-18.93701212079|-18.93701212079|-18.93701212079|-18.939457916228|-19.017452795205|-19.333836536603|-19.339450623193|-19.339450623193|-19.339450623193|-19.339450623193|-19.339450623193|-19.339450623193||-19.339450623193|-19.339450623193|-19.339450623193|-19.339450623193|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683||18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683||18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.230773712683|18.201393420485|18.179127984315|18.179127984315|-19.444540089177|-19.444540089177|-19.444540089177|-19.444540089177|-19.444540089177|-19.444540089177|-19.464309278592|-19.464309278592|-19.480622361617|-19.56152531672|-19.662905343909|-19.716228309096|-19.89648036631|-19.89648036631|-19.89648036631|-19.89648036631||-20.44353834426|-20.516803901227|-20.516803901227|-20.516803901227|-20.516803901227|-20.516803901227|-20.516803901227|-20.516803901227|-20.516803901227|-20.875799387512|-20.875799387512|-20.875799387512|-20.875799387512|-20.875799387512|-20.875799387512|-20.875799387512|-20.875799387512|-20.950332873195|-21.484259120987|-21.822788336063|20.743313842765|20.743313842765|20.743313842765|20.743313842765|20.743313842765|20.743313842765|20.743313842765|20.743313842765|20.743313842765|20.3203978602|-21.340136429608
02810|16319|/equities/independent-bank-corp|R2000VALUE|33.84921792694|33.84921792694|33.84921792694|33.84921792694||33.84921792694|33.84921792694|33.84921792694|33.84921792694|33.84921792694|33.84921792694|33.65088420086|33.65088420086|33.027372521084|32.557636015858|32.475356406535|32.475356406535|32.475356406535|32.475356406535|32.475356406535|32.475356406535|32.475356406535|31.594842401439|-34.735034073299||-34.735034073299|-34.735034073299|-34.735034073299|-34.735034073299|-34.735034073299|-34.735034073299|-34.735034073299|-34.735034073299|-34.735034073299|-34.735034073299|-34.735034073299||-35.107450777741|-35.107450777741|32.816691851395|32.816691851395||32.816691851395|32.816691851395|32.816691851395|32.816691851395|32.816691851395|32.770210345341|32.761344997699|32.489272957173|32.149208577835|31.958165204485|31.468287754513|31.468287754513|31.468287754513|31.468287754513|31.468287754513|30.885708385548|30.82773352314|30.365812202836|30.181374557401||30.181374557401|30.045269559361|-32.166343960534|-32.166343960534|-32.166343960534|-32.166343960534|-32.303160439343|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.411469457588|-32.883234516143|-32.883234516143|-33.297411590189|31.056202504446|31.056202504446|31.056202504446|31.056202504446|31.056202504446|31.056202504446|31.056202504446|31.056202504446|31.056202504446|31.056202504446|31.056202504446|31.056202504446|31.056202504446|31.056202504446|31.056202504446|31.056202504446|31.056202504446|31.056202504446|31.056202504446||31.056202504446|31.056202504446|31.056202504446|30.602830883982|-32.999652440347|-32.999652440347|-32.999652440347|-32.999652440347|-32.999652440347|-32.999652440347|-32.999652440347|-32.999652440347|-32.999652440347|-32.999652440347|-32.999652440347|-32.999652440347|-32.999652440347|-32.999652440347|-32.999652440347|-32.999652440347|-32.999652440347|-33.833502406321|-34.394723912568|-34.813332453298|32.154768144604|32.154768144604|32.154768144604|32.154768144604|32.154768144604|32.154768144604|32.154768144604|32.154768144604|32.154768144604|32.154768144604|32.154768144604|32.154768144604|32.154768144604|31.923629296617|31.912920965967|31.81324748443||31.629717926697|31.207465812581|30.741128558751|30.741128558751|30.38736515005|29.829571829456|-31.982806981977|-31.982806981977|-31.982806981977|-31.982806981977||-31.982806981977|-31.982806981977|-32.439229344192|30.376517541261|30.376517541261|30.376517541261|30.376517541261|30.376517541261|30.376517541261|30.376517541261|30.376517541261|30.376517541261|30.376517541261|30.376517541261|30.376517541261|30.376517541261|30.376517541261||30.376517541261|30.376517541261|30.376517541261|30.376517541261|30.207489316664|30.207489316664|29.999988680638|29.957966241704|29.957966241704|29.957966241704|28.848573059359|28.822859175248|28.598177361535|28.270372573298|28.270372573298|28.220135361798|27.899736763917|27.899736763917|27.899736763917|27.899736763917|27.899736763917|27.899736763917|27.899736763917|26.771373936294|-30.545290185491||-30.545290185491|-30.545290185491|-30.545290185491|-30.545290185491|-30.545290185491|-30.545290185491|-30.545290185491|-30.545290185491|-30.545290185491|-30.545290185491|-31.674767601798|-32.93751951093|-33.007799634608|-33.355609904033|-33.693178612107|-33.77084288988|-33.77084288988|-33.77084288988|-33.77084288988|-33.77084288988|-33.77084288988|-33.77084288988|-33.77084288988|-33.77084288988|-33.77084288988|-33.77084288988|-33.990224259799|-34.429971687998|-34.662190535561|-34.977705452785|-34.977705452785
02811|16169|/equities/geron-corp|R2000VALUE|1.5683120328365|1.5683120328365|1.5134022520844|1.4318191460839||1.3885101998373|1.344499640323|1.344499640323|1.3391885477716|1.2889594853381|1.2432883581033|1.2234750091772|1.2234750091772|1.2234750091772|1.1885833475038|1.1702440878248|1.1702440878248|1.1702440878248|1.1702440878248|1.1702440878248|1.1702440878248|1.1702440878248|1.1702440878248|1.1702440878248||1.1702440878248|1.1702440878248|1.1702440878248|1.1702440878248|1.1702440878248|1.1702440878248|1.1702440878248|1.1702440878248|1.1702440878248|1.1702440878248|1.1702440878248||1.1702440878248|1.1702440878248|1.1702440878248|1.1702440878248||1.1670524162154|1.1670524162154|1.1670524162154|1.1670524162154|1.1670524162154|1.1670524162154|1.1409906259413|1.1409906259413|1.1288784004179|1.1287325228417|1.1287325228417|1.1287325228417|1.1287325228417|1.1197028320325|1.0957809069966|1.0769787871412|-1.2649760038178|-1.2649760038178|-1.2649760038178||-1.2649760038178|-1.2649760038178|-1.2649760038178|-1.2649760038178|-1.2649760038178|-1.2649760038178|-1.2649760038178|-1.2649760038178|-1.2649760038178|-1.2649760038178|-1.2649760038178|-1.2649760038178|-1.2649760038178|-1.2649760038178|-1.2855788635458|-1.2983987052403|-1.3748874817912|-1.4209722131643|-1.4209722131643|-1.4326512275549|-1.4326512275549|-1.4326512275549|-1.4326512275549|-1.4326512275549|-1.4329458274678|-1.4357847670965|-1.4357847670965|-1.4357847670965|-1.4357847670965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965|1.2234451338965||1.2194544363243|1.2194544363243|1.2194544363243|1.2194544363243|1.2194544363243|1.2194544363243|1.2194544363243|1.2194544363243|1.2194544363243|1.2194544363243|1.1905048675254|1.1547276782674|1.131086341505|1.1029436113321|1.1029436113321|1.1029436113321|1.1029436113321|1.0960484811424|-1.369178356857|-1.369178356857|-1.369178356857|-1.369178356857|-1.3729759743157|-1.402195525428|-1.4718839396596|-1.5132087280826|-1.5132087280826|-1.5132087280826|-1.5132087280826|-1.5132087280826|-1.5510653048175|-1.5511836574494|-1.5585373757084|-1.5694859489025|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223||1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223||1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2996993695223|1.2601714569687|1.1875820955082|1.1875820955082|1.1450920490958|1.1450920490958|1.1450920490958|-1.5115375295381|-1.5115375295381|-1.5115375295381||-1.5115375295381|-1.5115375295381|-1.5115375295381|-1.5115375295381|-1.5115375295381|-1.5115375295381|-1.5115375295381|-1.5678194181897|-1.573132682374|-1.581830525755|-1.581830525755|-1.6003672484547|-1.6055503199323|-1.6055503199323|-1.6055503199323|-1.6055503199323|-1.6055503199323|-1.6055503199323|-1.6055503199323|-1.6055503199323|-1.6055503199323|-1.6055503199323|-1.6055503199323|-1.6055503199323|-1.6055503199323||-1.6055503199323|-1.6055503199323|-1.6733892438394|-1.7265912445166|-1.7265912445166|-1.7265912445166|-1.7265912445166|-1.7516558025328|-1.7516558025328|-1.7907287582256|-1.8985511173406|-1.8985511173406|-1.8985511173406|-1.9450567485666|-1.9956186217043|-2.0787429326081|-2.090825470874|-2.1099116036068|-2.1140552913938|-2.1140552913938|-2.1140552913938|-2.1140552913938|-2.1140552913938|-2.1140552913938|-2.1140552913938|-2.1140552913938|-2.1140552913938|-2.1140552913938|-2.1933948039782|-2.2470875041164|-2.2470875041164
02812|16653|/equities/midwest-one-financial|R2000VALUE||||||44.857110713779|44.857110713779|44.857110713779|44.857110713779|44.857110713779|44.38623547428|43.986338990622|43.986338990622|43.686765875743|42.727794027247|42.058053493409|41.94763571473|41.94763571473|41.94763571473|41.94763571473|41.94763571473|41.94763571473|39.388483754485|38.329361787658||38.329361787658|38.326511452839|37.194458933059|-41.112554810761|-41.112554810761|-41.112554810761|-41.112554810761|-41.112554810761|-41.112554810761|-41.112554810761|-41.112554810761||38.30033065843|38.30033065843|38.30033065843|38.30033065843||38.30033065843|38.30033065843|38.30033065843|38.30033065843|38.30033065843|38.135963228596|38.135963228596|38.104959680527|38.104959680527|38.104959680527|38.104959680527|38.104959680527|38.104959680527|37.72773234258|37.522204154177|36.726893894588|36.660437575882|36.59806745031|36.59806745031||36.223809106564|36.223809106564|36.223809106564|36.223809106564|36.223809106564|36.223809106564|36.223809106564|36.223809106564|36.223809106564|36.223809106564|36.223809106564|36.102843239811|36.054548425704|36.034615384346|36.034615384346|36.034615384346|36.034615384346|36.034615384346|36.034615384346|36.034615384346|36.034615384346|36.034615384346|36.034615384346|35.109445424881|-30.118820524278|-30.118820524278|-30.118820524278|-30.118820524278|-30.118820524278|-30.203308037828|-30.203308037828|-30.203308037828|-30.203308037828|-30.270009760587|-30.270009760587|-30.270009760587|-30.270009760587|-30.270009760587|-30.270009760587|-30.270009760587|-30.423716986288|-30.423716986288|28.323598673408|28.323598673408|28.323598673408|28.323598673408|28.323598673408|28.323598673408|28.323598673408|28.323598673408|28.323598673408|28.323598673408|28.323598673408|28.323598673408|28.323598673408|28.323598673408|28.323598673408|28.323598673408|28.323598673408|28.323598673408|28.323598673408|28.323598673408||28.323598673408|28.149552665887|28.027837155857|27.643707989099|27.641897040873|26.952942033906|-29.846206375573|-29.846206375573|-29.846206375573|-29.846206375573|-29.846206375573|-29.846206375573|-29.846206375573|-29.846206375573|-29.846206375573|-29.846206375573|-29.846206375573|-29.846206375573|-29.846206375573|-29.846206375573|-30.344952014221|-30.344952014221|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035|27.726125486035||27.271527669318|27.206808617255|26.961775870642|26.961775870642|26.961775870642|26.961775870642|26.961775870642|26.961775870642|26.961775870642|26.961775870642||26.961775870642|26.961775870642|26.961775870642|26.961775870642|26.961775870642|26.961775870642|26.858527659114|26.858527659114|26.858527659114|26.858527659114|26.858527659114|26.858527659114|26.858527659114|26.858527659114|26.858527659114|26.858527659114|26.858527659114||26.858527659114|26.858527659114|26.858527659114|26.858527659114|26.716974786847|26.521082511576|26.180082362582|26.180082362582|26.180082362582|26.107869830054|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288||-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-29.107737065288|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.910929597006|-30.971548095879|-30.971548095879|-31.847332008014|-31.847332008014
02813|20228|/equities/entravision-communications-corp|R2000VALUE|-3.2068410528492|-3.2068410528492|-3.2068410528492|-3.2068410528492||-3.2472567042588|-3.2574908134522|-3.2574908134522|-3.2574908134522|-3.2574908134522|-3.2574908134522|-3.2574908134522|-3.3305453058947|3.0010128107408|3.0010128107408|3.0010128107408|3.0010128107408|3.0010128107408|3.0010128107408|3.0010128107408|3.0010128107408|3.0010128107408|3.0010128107408|3.0010128107408||3.0010128107408|2.9701809051677|2.889510940829|2.889510940829|2.889510940829|2.889510940829|2.889510940829|2.889510940829|2.889510940829|2.889510940829|2.889510940829||2.889510940829|2.889510940829|2.889510940829|2.889510940829|2.889510940829|2.889510940829|2.889510940829|2.889510940829|2.889510940829|2.889510940829|2.889510940829|2.889510940829|2.889510940829|2.889510940829|2.889510940829|2.889510940829|2.7014009812574|2.5821122172917|2.4649765693933|2.4649765693933|2.4649765693933|2.4649765693933|2.4649765693933|2.4649765693933||2.4649765693933|2.4649765693933|2.4649765693933|2.4649765693933|2.4649765693933|2.4649765693933|2.4649765693933|2.4649765693933|2.4649765693933|2.4649765693933|2.4649765693933|2.4556406299041|2.4456006199967|2.3306672872053|2.3084782392579|2.3084782392579|-2.2174400512025|-2.2174400512025|-2.2174400512025|-2.2174400512025|-2.2174400512025|-2.2174400512025|-2.2174400512025|-2.2174400512025|-2.2174400512025|-2.2174400512025|-2.2185445233237|-2.2386969720448|-2.2386969720448|-2.3068854847577|-2.3379049128254|-2.3379049128254|-2.4221333772998|-2.4221333772998|-2.4646810791758|-2.4646810791758|-2.4646810791758|-2.4941123085847|-2.5181308024364|-2.5181308024364|-2.5181308024364|2.2851347102726|2.2851347102726|2.2851347102726|2.2851347102726|2.2851347102726|2.2851347102726|2.2851347102726|2.2851347102726|2.2851347102726|2.2851347102726|2.2851347102726|2.2851347102726|2.2851347102726|2.2851347102726|2.2851347102726|2.2851347102726|2.2851347102726|2.2851347102726|2.2851347102726|2.2851347102726|2.2851347102726||2.2851347102726|2.2795422547856|2.2795422547856|2.2795422547856|2.2795422547856|2.2795422547856|2.2795422547856|2.2795422547856|2.2795422547856|2.2795422547856|2.2795422547856|2.2795422547856|2.2795422547856|2.1841692652745|-2.5025303134517|-2.5025303134517|-2.5025303134517|-2.5025303134517|-2.5025303134517|-2.5025303134517|-2.5025303134517|-2.5450336678377|2.2138548090215|2.2138548090215|2.2138548090215|2.2138548090215|2.2138548090215|2.2138548090215|2.2138548090215|2.2138548090215|2.2138548090215|2.2138548090215|2.2138548090215|2.2138548090215|2.2138548090215|2.2138548090215|2.2117497605477|2.1803442551465|-2.4909539754991|-2.4909539754991||-2.4909539754991|-2.4909539754991|-2.4909539754991|-2.4909539754991|-2.4909539754991|-2.4909539754991|-2.4909539754991|-2.4909539754991|-2.4909539754991|-2.4909539754991||-2.4909539754991|-2.4909539754991|-2.4909539754991|-2.5870211980745|2.1211907115758|2.1211907115758|2.1211907115758|1.9341007302404|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262||-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.0999343552262|-2.1191074779863|-2.1191074779863|-2.1191074779863|-2.1950638681909|-2.2104489796311|-2.2104489796311|-2.2104489796311||-2.2126488942736|-2.2248098010083|-2.2251856128693|-2.2251856128693|-2.233822913117|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2339125052394|-2.2517715311919|-2.2517715311919
02814|961630|/equities/equity-bancshares-inc|R2000VALUE|-49.177251632698|-49.177251632698|-49.443807995789|-49.443807995789||-49.443807995789|-49.443807995789|-49.443807995789|-49.443807995789|-49.443807995789|-49.443807995789|-49.443807995789|-49.443807995789|-49.443807995789|-49.443807995789|-49.443807995789|-49.443807995789|-49.443807995789|-49.591893647032|-49.591893647032|-51.340992051051|45.300564998073|44.091229802682|43.96902071939||43.96902071939|43.96902071939|43.96902071939|43.96902071939|43.96902071939|43.96902071939|43.96902071939|43.96902071939|43.96902071939|43.96902071939|43.96902071939||43.96902071939|43.96902071939|43.96902071939|43.96902071939|43.96902071939|43.96902071939|43.96902071939|43.96902071939|43.96902071939|43.96902071939|43.643912919209|43.370456942635|43.33884075915|42.527141110055|42.527141110055|42.527141110055|42.527141110055|42.527141110055|42.38381677394|42.38381677394|41.479796788482|41.260052572122|40.976724503693|40.732471755541||40.605803705362|40.051724143721|-42.944450872079|-42.944450872079|-42.944450872079|-42.944450872079|-42.944450872079|-42.944450872079|-42.944450872079|-42.944450872079|-42.944450872079|-42.944450872079|-42.944450872079|-42.944450872079|-42.944450872079|-42.944450872079|-42.944450872079|-42.944450872079|-42.944450872079|-42.944450872079|-42.944450872079|-42.944450872079|-42.944450872079|-42.944450872079|-42.944450872079|-42.944450872079|-42.944450872079|-42.944450872079|-42.944450872079|-42.944450872079|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|39.59511865081|38.547351979565|38.526036982636||38.526036982636|38.526036982636|38.526036982636|38.322083008265|38.322083008265|37.691480755779|37.634544025199|37.634544025199|37.475494210738|37.055638887287|37.055638887287|36.796591607877|36.796591607877|-39.41606042048|-39.41606042048|-39.41606042048|-39.41606042048|-39.58261691456|-39.58261691456|-39.58261691456|-39.58261691456|-40.253994532481|-40.728329097844|-41.150805687729|-41.150805687729|-41.355895386607|-41.994326444103|-42.729251697807|-43.11694529669|-43.363274077757|-43.688638983152|-44.001820151432|-44.500076682947|40.723219603183|40.723219603183|40.723219603183|40.723219603183|40.723219603183|40.723219603183|40.329131993852||40.047814167431|38.395348218736|38.373164763778|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026||38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026||38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.352219938026|38.311910601442|38.269584833331|38.269584833331|38.204120621357|36.67346889142|36.49746631653|36.147184626602|36.074670022828|36.074670022828|35.635187990249|-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845||-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845|-39.30238412845|-40.918204349808|-41.975658798576|-41.975658798576|-42.158000098732|-42.247466118876|-42.247466118876|-42.247466118876|-42.247466118876|-42.247466118876|-42.247466118876|-42.247466118876|-42.247466118876|-42.247466118876|-42.247466118876|-42.247466118876|-42.247466118876|-42.247466118876|-42.247466118876|-42.789317483972|-43.546832367313|-43.546832367313
02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02816|29706|/equities/united-states-cellular-corp|R2000VALUE|-53.332538543251|-53.332538543251|-53.332538543251|-53.332538543251||-53.332538543251|-53.332538543251|-53.332538543251|-53.332538543251|-53.332538543251|-53.332538543251|-53.332538543251|-53.332538543251|-53.332538543251|-53.332538543251|-53.332538543251|-53.332538543251|-53.561919249988|-53.971854357694|-54.568728717139|-55.496736146201|-55.496736146201|-55.496736146201|-55.587733587942||52.553353835905|52.553353835905|52.553353835905|50.80904357315|50.80904357315|50.80904357315|50.80904357315|50.80904357315|50.799593011549|50.799593011549|50.375020700241||50.375020700241|50.234466664818|49.775088483938|49.775088483938||49.362089985883|49.342319985536|47.865491114903|47.865491114903|47.729044608328|46.820606527564|46.810826054976|46.810826054976|46.810826054976|46.810826054976|46.706743611044|46.706743611044|46.706743611044|46.706743611044|46.400550193191|46.400550193191|45.456166075998|45.007960636675|44.828518478141||-49.103139097412|-49.103139097412|-49.103139097412|-49.103139097412|-49.103139097412|-49.103139097412|-49.103139097412|-49.827240395236|-50.136376089176|-50.744864245609|-51.206971153682|-51.206971153682|-51.206971153682|-51.206971153682|-51.206971153682|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-51.798580221747|-52.177312484952|-52.433603515859|-52.693369590172|-53.136246269421|-53.785549977837|-54.690056539705|-54.951171584848|-55.643524059458|-55.878916935572|-56.34819094831|-56.486689325773|-56.967988911164|-57.889432420214|-59.098258219251|-59.727233333952|-59.727233333952|-60.100812933585||-61.297847136018|-62.161220294631|-62.881679886355|-62.885242640723|-64.068046344374|-64.260939122683|-64.260939122683|-64.260939122683|-64.496689586116|-64.776478639657|-65.297276672848|-66.618128230315|69.64914643816|69.64914643816|69.64914643816|69.19191964234|69.19191964234|69.19191964234|69.19191964234|69.19191964234|69.19191964234|69.19191964234|69.19191964234|69.19191964234|69.19191964234|69.19191964234|65.508800857211|64.820278788968|64.820278788968|63.902429371638|63.902429371638|63.902429371638|63.902429371638|63.902429371638|63.798255688131|62.769173681935|61.975529419273|61.346977378361|-64.717155559277|-64.717155559277||-64.717155559277|-64.717155559277|-64.717155559277|-64.717155559277|-64.717155559277|-64.717155559277|-64.717155559277|-64.717155559277|-64.717155559277|-64.86315717456||-64.923386147257|-65.038484947147|-65.154427837732|-65.171450004978|-65.937165536266|-66.126739550013|-66.126739550013|-66.126739550013|-66.126739550013|-66.126739550013|-66.126739550013|-66.126739550013|-66.126739550013|-66.126739550013|-66.126739550013|-66.126739550013|-66.126739550013||-66.126739550013|-66.965819730117|-67.322576511518|-67.572769295796|-67.572769295796|-67.572769295796|-67.572769295796|-67.572769295796|-67.68724265322|-69.091297771549|-69.091297771549|-69.091297771549|-69.091297771549|-69.091297771549|-69.091297771549|-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044||-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044|-70.647984378044|-71.535116478805|65.02936682688|65.02936682688|65.02936682688|65.02936682688|65.02936682688|64.719540478109|64.719540478109|64.32129083885|-68.914266544133|-68.914266544133|-68.914266544133|-68.914266544133|-68.914266544133|-68.914266544133|-68.914266544133|-68.914266544133|-68.914266544133|-68.914266544133|-68.914266544133|63.473286613355|63.473286613355
02817|989654|/equities/capstar-financial-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02818|16102|/equities/the-first-of-long|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-12.528606952766|-12.528606952766|-12.528606952766|-12.528606952766||-12.528606952766|-12.713452301135|11.806295021121|11.806295021121|11.806295021121|11.806295021121|11.806295021121|11.806295021121|11.806295021121|11.806295021121|11.358383664096|11.29209259771|-12.238687942223|-12.238687942223|-12.238687942223|-12.238687942223|-12.238687942223|-12.238687942223|-12.238687942223|-12.238687942223|-12.238687942223|-12.238687942223|-12.238687942223|-12.238687942223|-12.238687942223||-12.243520943148|-12.243520943148|-12.243520943148|-12.243520943148|-12.243520943148|-12.243520943148|-12.243520943148|-12.243520943148|-12.243520943148|-12.243520943148|-12.709189432444|-12.97564318178|-12.97564318178|-12.97564318178|-12.97564318178|-12.97564318178|-12.97564318178|-12.97564318178|-12.97564318178|-12.97564318178|-12.97564318178|-12.97564318178|-12.97564318178|-12.97564318178|-12.97564318178|-12.97564318178|-12.97564318178|-13.040992286447|-13.318325125115|-13.485123117933|-13.485123117933
02819|24385|/equities/franklin-street-properties-corp|R2000VALUE|-0.90100484882418|-0.91481373811898|-0.91826860203108|-0.91826860203108||-0.91826860203108|-0.91826860203108|-0.91826860203108|-0.91826860203108|-0.91826860203108|-0.91826860203108|-0.91826860203108|-0.94641989596784|-0.94641989596784|-0.97481655553645|-0.97542392628796|-0.98462658808637|-1.0132017630781|-1.0250935404199|-1.0250935404199|-1.0276261500405|-1.0416991229627|-1.0416991229627|-1.0416991229627||-1.0416991229627|-1.0416991229627|-1.0416991229627|-1.0416991229627|-1.0416991229627|-1.0416991229627|-1.0416991229627|-1.0517825768884|-1.0517825768884|-1.0517825768884|-1.0517825768884||-1.0517825768884|-1.0517825768884|-1.0517825768884|-1.0517825768884||-1.0517825768884|-1.0517825768884|-1.0977000711688|-1.10425316465|-1.10425316465|-1.10425316465|-1.10425316465|-1.10425316465|-1.10425316465|-1.10425316465|-1.10425316465|-1.10425316465|-1.10425316465|-1.1206783983597|-1.1206783983597|-1.1206783983597|-1.1206783983597|-1.1206783983597|-1.1206783983597||-1.1206783983597|-1.1206783983597|-1.1206783983597|-1.1206783983597|-1.1206783983597|-1.1539585362845|-1.1539585362845|-1.2280095165497|-1.2466772006095|-1.3040857630902|-1.3093960388126|-1.3093960388126|-1.3169704523133|-1.3169704523133|-1.3344116769948|-1.3521739931812|-1.3668444762394|-1.3668444762394|-1.3781605572353|-1.4096228249482|-1.4595809454842|-1.4839788405016|-1.5216431317412|-1.539603478123|-1.5442816553395|-1.5542018477432|-1.560016310034|-1.560016310034|-1.560016310034|-1.6108179764463|-1.6108179764463|-1.6108179764463|-1.6503533076924|-1.6904425501472|-1.7281806402346|-1.7332562399065|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502||-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7445756933502|-1.7578619079912|-1.7742576882932|1.5971374491138|1.5971374491138|1.5971374491138|1.5971374491138|1.5971374491138|1.5971374491138|1.5971374491138|1.5971374491138|1.5971374491138|1.5971374491138|1.5971374491138|1.5971374491138|1.5971374491138|1.5971374491138|1.5971374491138|1.5971374491138|1.5971374491138|1.5971374491138|1.5971374491138|1.5971374491138|1.5971374491138|1.5971374491138|1.5971374491138||1.5971374491138|1.5938561633779|1.5938561633779|1.5938561633779|1.5938561633779|1.5938561633779|1.5938561633779|1.5938561633779|1.5938561633779|1.5938561633779||1.5938561633779|1.5938561633779|1.5938561633779|1.5938561633779|1.5938561633779|1.5938561633779|1.5938561633779|1.579157084071|1.579157084071|1.579157084071|1.579157084071|1.579157084071|1.579157084071|1.579157084071|1.579157084071|1.579157084071|1.579157084071||1.579157084071|1.579157084071|1.579157084071|1.579157084071|1.579157084071|1.579157084071|1.579157084071|1.579157084071|-1.7059366108716|-1.7327386349888|-1.7327386349888|-1.7327386349888|-1.7327386349888|-1.7327386349888|-1.7327386349888|-1.7327386349888|-1.7327386349888|-1.7327386349888|-1.7327386349888|-1.7327386349888|-1.7327386349888|-1.7327386349888|-1.7327386349888|-1.7327386349888|-1.7327386349888||-1.7327386349888|-1.7327386349888|-1.7327386349888|-1.7327386349888|-1.7327386349888|-1.7975428469149|-1.828380989495|-1.8618121671048|-1.8709024508096|-1.9082249159391|-1.9624721203441|-1.9802278332263|-1.9802278332263|-1.9802278332263|-1.9802278332263|-1.9802278332263|-1.9802278332263|-1.9802278332263|-1.9802278332263|-1.9802278332263|-1.9802278332263|-1.9802278332263|-1.9802278332263|-1.9802278332263|-1.9802278332263|-1.9802278332263|-1.9802278332263|-1.9802278332263|-1.9863276933977|-1.9863276933977|-1.9863276933977
02820|1097534|/equities/bank-first-national|R2000VALUE|140.21752416314|140.21752416314|140.21752416314|140.21752416314||140.21752416314|140.21752416314|140.21752416314|140.21752416314|140.21752416314|138.37559108404|136.0967600044|136.0263996319|131.89627374058|129.52199208344|125.491707614|125.491707614|125.491707614|125.491707614|125.24340387398|125.24340387398|120.65696496847|120.65696496847|-130.92822600829||-130.92822600829|-130.92822600829|-130.92822600829|-130.92822600829|-130.92822600829|-130.92822600829|-130.92822600829|-130.92822600829|-130.92822600829|-130.92822600829|-130.92822600829||-131.94469485269|-134.04327387265|-137.3864497247|126.42727430811||126.42727430811|126.42727430811|126.42727430811|126.42727430811|126.42727430811|126.42727430811|126.42727430811|125.55493088829|125.55493088829|125.55493088829|121.77408770574|-131.12218561899|-131.12218561899|-131.12218561899|-131.12218561899|-131.12218561899|-131.12218561899|-131.12218561899|-131.12218561899||-131.12218561899|-131.12218561899|-131.12218561899|-131.12218561899|-131.12218561899|-131.12218561899|-131.94714748342|-134.04294641237|-134.23216181575|-135.34929448162|-135.34929448162|-135.34929448162|-135.34929448162|-135.34929448162|-135.34929448162|-135.34929448162|-135.34929448162|-136.92616390653|-136.92616390653|-136.92616390653|-136.92616390653|-136.92616390653|-136.92616390653|-136.92616390653|-136.92616390653|-136.92616390653|-136.92616390653|-136.92616390653|-136.92616390653|-139.39772083062|121.46222786642|121.46222786642|121.46222786642|121.46222786642|121.46222786642|121.46222786642|121.46222786642|120.13519904549|120.13519904549|120.13519904549|120.13519904549|120.13519904549|120.13519904549|120.13519904549|120.13519904549|120.13519904549|120.13519904549|120.13519904549|120.13519904549|120.13519904549|120.13519904549|120.13519904549|120.13519904549|120.13519904549|120.13519904549|120.13519904549|120.13519904549|120.13519904549|120.13519904549|120.13519904549|120.13519904549|120.13519904549||120.13519904549|119.03564000344|119.03564000344|118.789048992|117.22310366719|113.71511962777|-126.34981539974|-126.34981539974|-126.34981539974|-126.34981539974|-126.34981539974|-126.34981539974|-126.34981539974|-126.34981539974|-126.34981539974|-126.71591020435|-127.58934260309|-129.28899183207|-129.55499172137|-130.1833222699|-131.88813244765|118.57843893977|118.57843893977|118.57843893977|118.57843893977|118.57843893977|118.57843893977|118.57843893977|115.59581439844|115.59581439844|112.97035034885|112.52022205211|112.52022205211|112.52022205211|112.52022205211|112.52022205211|112.52022205211|112.35208724242|112.35208724242|112.35208724242||112.35208724242|112.35208724242|110.43180110451|110.43180110451|110.43180110451|110.43180110451|110.43180110451|110.43180110451|110.43180110451|110.43180110451||110.43180110451|110.43180110451|110.43180110451|110.43180110451|110.43180110451|110.43180110451|109.94247116642|109.94247116642|109.94247116642|109.94247116642|109.94247116642|109.94247116642|109.94247116642|109.94247116642|109.40274069566|109.40274069566|109.40274069566||109.40274069566|109.40274069566|109.40274069566|109.40274069566|108.58637770302|108.47349339511|108.47349339511|106.9855442156|106.90893852596|106.5613211778|105.14827774817|105.14827774817|103.47087487969|103.17286330727|103.17286330727|103.17286330727|103.16616135178|103.16616135178|103.16616135178|101.78181505871|101.78181505871|101.78181505871|100.72351424642|99.146925263353|97.668985702309||97.668985702309|94.921648186349|91.945723394446|-101.87960728047|-101.87960728047|-101.87960728047|-101.87960728047|-101.87960728047|-101.87960728047|-101.87960728047|-105.24507086407|-105.42150486714|-105.42150486714|-105.42150486714|-105.42150486714|-105.42150486714|-105.42150486714|-105.42150486714|-105.42150486714|-105.42150486714|-105.42150486714|-105.42150486714|-105.42150486714|-105.42150486714|-105.42150486714|-105.42150486714|-105.69000656082|-106.1544523446|-106.82217176404|100.32551552152|100.32551552152
02821|13868|/equities/donnelley|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02822|1131006|/equities/act-ii-global-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02823|15430|/equities/american-public-education|R2000VALUE|39.842667913892|39.842667913892|39.842667913892|39.842667913892||39.842667913892|39.842667913892|39.842667913892|39.842667913892|39.842667913892|39.842667913892|39.049959498647|39.049959498647|39.049959498647|39.049959498647|39.049959498647|39.049959498647|39.049959498647|39.049959498647|39.049959498647|39.049959498647|38.989957312746|37.446618905778|36.276387672359||36.276387672359|36.276387672359|36.276387672359|36.276387672359|36.153681366451|36.153681366451|35.400200729908|34.84667341504|34.404274432365|34.404274432365|34.404274432365||34.404274432365|34.404274432365|34.404274432365|34.404274432365||34.404274432365|34.404274432365|34.404274432365|34.404274432365|34.19252911376|33.938868637074|33.507376268163|33.329028635836|32.689200645924|32.399113608997|31.190680346666|-35.95628130248|-35.95628130248|-35.95628130248|-35.95628130248|-35.95628130248|-35.95628130248|-35.95628130248|-35.95628130248||-35.95628130248|-35.95628130248|-35.95628130248|-35.95628130248|-35.95628130248|-35.95628130248|-35.95628130248|-35.95628130248|-35.95628130248|-35.95628130248|-35.95628130248|-35.95628130248|-35.95628130248|-35.95628130248|-36.296422876813|-36.646026202813|-37.59003021626|-38.565587916952|-38.968455268334|-38.968455268334|-38.968455268334|-40.085122771494|-40.085122771494|-40.085122771494|-40.085122771494|-40.093320282159|35.88295085669|35.88295085669|35.88295085669|35.88295085669|35.88295085669|35.88295085669|35.88295085669|35.88295085669|35.88295085669|35.88295085669|35.88295085669|35.88295085669|35.88295085669|35.88295085669|35.88295085669|35.88295085669|35.46661279202|34.550401237281|34.234889907607|34.089601431698|32.975666375524|32.62142003069|32.62142003069|32.232133367434|31.859868661976|31.454981232344|31.454981232344|31.454981232344|30.071670532954|29.644078785327|29.300086716973|28.855096424247|28.072606815922|28.048697434121|27.708290932821|27.708290932821||27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.708290932821|27.617322257544|27.452247517402|27.072497254273|26.708886550158|26.674426465675|26.674426465675||26.674426465675|26.674426465675|26.674426465675|26.674426465675|26.452139966405|26.325746068462|26.325746068462|26.325746068462|26.295850763833|25.874341158434||25.874341158434|25.874341158434|25.874341158434|25.874341158434|25.874341158434|25.874341158434|25.874341158434|25.874341158434|25.874341158434|25.874341158434|25.874341158434|25.874341158434|25.593039023489|25.593039023489|25.469904356102|25.441004043265|25.437505145254||24.954449224673|24.341234342174|24.341234342174|24.341234342174|23.632482890637|23.210367944116|23.210367944116|23.210367944116|23.210367944116|22.59199169226|22.59199169226|21.716323408236|21.074287866798|21.074287866798|20.942070963866|20.942070963866|20.942070963866|20.942070963866|20.942070963866|20.942070963866|20.112665096629|20.112665096629|20.112665096629|20.112665096629|20.112665096629||20.112665096629|20.112665096629|20.112665096629|20.018961519179|20.018961519179|20.018961519179|20.018961519179|20.018961519179|20.018961519179|20.018961519179|20.018961519179|20.018961519179|20.018961519179|20.018961519179|20.018961519179|20.018961519179|19.81828953842|19.756433350286|19.601265065008|19.601265065008|19.601265065008|19.601265065008|19.601265065008|19.601265065008|19.601265065008|19.601265065008|19.601265065008|19.601265065008|19.601265065008|19.601265065008|-22.071583518128
02824|103918|/equities/rayonier-advanced-materials|R2000VALUE|7.4000286263176|7.4000286263176|7.4000286263176|7.4000286263176||7.4000286263176|7.4000286263176|7.4000286263176|7.4000286263176|7.4000286263176|7.4000286263176|7.4000286263176|7.4000286263176|7.4000286263176|7.4000286263176|7.4000286263176|7.4000286263176|7.4000286263176|7.4000286263176|7.4000286263176|7.4000286263176|7.4000286263176|7.4000286263176|7.4000286263176||7.4000286263176|6.9824541853477|6.6532936147638|6.5022705982998|6.4380785834873|6.4367537909176|6.4327822452813|6.2683690130743|6.2220766080787|5.8034183993792|-6.3582445190855||-6.3582445190855|-6.3582445190855|-6.3582445190855|-6.3582445190855||-6.3582445190855|-6.3582445190855|-6.3582445190855|-6.3582445190855|-6.5134500101402|-6.5134500101402|-6.5893887496872|5.7628490687824|5.7628490687824|5.7628490687824|5.7628490687824|5.7628490687824|5.7628490687824|5.7628490687824|5.7628490687824|5.7628490687824|5.6504582088476|5.6504582088476|5.6504582088476||5.6010647527912|5.4117385273222|-6.3853357336788|-6.3853357336788|-6.3853357336788|-6.3853357336788|-6.3853357336788|-6.5848176768388|-6.784797435664|-6.9158860904893|-6.949792430739|-6.949792430739|-6.949792430739|-6.949792430739|-6.949792430739|-6.949792430739|-7.4719912718186|-7.6822126651747|6.7620067771927|6.7620067771927|6.7620067771927|6.7620067771927|6.7620067771927|6.7620067771927|6.7620067771927|6.7620067771927|6.7620067771927|6.7620067771927|6.7620067771927|6.7620067771927|6.7620067771927|6.7620067771927|6.7620067771927|6.7620067771927|6.7620067771927|6.7620067771927|6.7620067771927|6.7620067771927|6.7573131915216|6.653398102774|6.3900753593597|6.3031166277824|6.3031166277824|6.3031166277824|6.3031166277824|6.3031166277824|6.3031166277824|6.3031166277824|6.3031166277824|6.2331851017142|6.0123277253204|5.8462417728695|5.703935239822|5.4174837515424|5.3205372675338|5.316152531138|5.2229473924537|5.1463303142013|5.0587004084522|4.9979015921289|4.9979015921289|4.8221626545096||4.8221626545096|4.7020473615819|4.7020473615819|4.7020473615819|4.6544971881635|4.5369412036215|4.4731404249031|4.4731404249031|4.4731404249031|4.4731404249031|4.3584895602154|4.1433217780775|4.1134129119125|3.8201808479325|3.8190504448522|3.8190504448522|3.5492229347879|-4.1801745122115|-4.1801745122115|-4.1801745122115|-4.1913049293271|-4.3756166909261|-4.4856852926726|3.9306617784177|3.9306617784177|3.9306617784177|3.9306617784177|3.9306617784177|3.9306617784177|3.8936832537167|3.8936832537167|3.8936832537167|3.8936832537167|3.8936832537167|3.8936832537167|3.8936832537167|3.8936832537167|3.74187036244|-4.2527235649336|-4.2527235649336||-4.2527235649336|-4.2527235649336|-4.2527235649336|-4.2527235649336|-4.2527235649336|-4.2527235649336|-4.2695596364612|-4.2695596364612|-4.2695596364612|-4.3423995737097||-4.3753658139842|-4.3753658139842|-4.3753658139842|-4.3753658139842|-4.3753658139842|-4.3753658139842|-4.3753658139842|-4.3753658139842|-4.3753658139842|-4.3753658139842|-4.3753658139842|-4.3753658139842|-4.3753658139842|-4.5184620049416|-4.5469160398646|-4.5469160398646|-4.5469160398646||-4.5469160398646|-4.5469160398646|-4.5469160398646|-4.5469160398646|-4.5469160398646|-4.5469160398646|-4.5469160398646|-4.5469160398646|-4.5469160398646|-4.5469160398646|-4.5469160398646|-4.5985385484661|-4.5985385484661|-4.8447650347777|-4.9570350619458|-4.9570350619458|-4.9570350619458|-4.9570350619458|-5.1001793068014|-5.1001793068014|-5.1449213470973|-5.205844163646|-5.205844163646|-5.205844163646|-5.205844163646||-5.4017713861882|-5.5414126004576|-5.7165695920917|-5.7892440177039|-5.8224935373814|-5.8566592888866|-5.8723199951902|-5.8723199951902|-5.8723199951902|-5.8723199951902|-6.1999420328105|-6.1999420328105|-6.1999420328105|-6.1999420328105|-6.1999420328105|-6.1999420328105|-6.1999420328105|-6.1999420328105|-6.1999420328105|-6.1999420328105|-6.3565692022073|-6.4141881548285|-6.4306254478427|-6.497361749646|-6.5172366142236|-6.5172366142236|-6.6544295151987|-6.7996439757124|-7.0459377304465|-7.3154863004056|-7.8769665896102
02825|15489|/equities/atlantic-tele-net|R2000VALUE|24.808676995892|24.743251895528|24.507755341818|24.507755341818||24.507755341818|24.337693813432|22.771711041148|22.771711041148|22.500646890157|22.500646890157|22.500646890157|22.500646890157|21.57138529194|20.986538679209|20.911019289013|20.911019289013|20.911019289013|20.911019289013|20.911019289013|20.911019289013|20.911019289013|20.894990165693|20.894990165693||20.894990165693|20.894990165693|20.894990165693|20.894990165693|20.894990165693|20.894990165693|20.894990165693|20.894990165693|20.894990165693|20.894990165693|20.894990165693||20.894990165693|20.894990165693|20.567767151708|20.469256968279||20.469256968279|20.469256968279|20.469256968279|20.469256968279|20.469256968279|20.199880276542|20.089522638168|20.035580836232|19.524534343012|19.315939487637|19.315939487637|19.315939487637|19.315939487637|19.315939487637|19.315939487637|19.315939487637|19.095816256405|18.455051026743|18.156082677745||18.156082677745|17.95670323891|17.524115197333|17.162905181417|17.123913309425|17.123913309425|17.123913309425|17.123913309425|17.074070106447|16.637021738622|16.582246151604|16.267649875057|16.267649875057|15.132666837255|14.586852244845|-16.157034198066|-16.157034198066|-16.157034198066|-16.157034198066|-16.157034198066|-16.157034198066|-16.157034198066|-16.157034198066|-16.157034198066|-16.157034198066|-16.157034198066|-16.157034198066|-16.157034198066|-16.157034198066|-16.157034198066|-16.157034198066|-16.157034198066|-16.157034198066|-16.157034198066|-16.523371369331|-16.80041266226|-16.821014624428|-16.983084298146|-16.983084298146|-16.983084298146|-16.983084298146|-17.332132976334|-17.738295500595|-17.738295500595|-17.738295500595|-17.738295500595|-17.738295500595|-17.738295500595|-17.738295500595|-17.738295500595|-17.738295500595|-17.738295500595|-17.738295500595|-17.738295500595|-17.738295500595|-17.738295500595|-17.738295500595|-17.738295500595|-17.738295500595|-17.738295500595|-17.738295500595|-17.738295500595||-17.738295500595|-17.738295500595|-17.738295500595|-17.738295500595|-17.738295500595|-17.738295500595|-17.738295500595|-17.738295500595|-17.738295500595|-17.738295500595|-17.738295500595|-17.844494865028|-17.952550652706|-17.952550652706|-17.952550652706|-18.281117760565|-18.481571335147|-18.481571335147|-18.763656133358|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.72758459138|16.499972492314|15.859413842202|15.452402993309||15.436558639857|14.839528710573|14.839528710573|14.718851245569|14.718851245569|14.718851245569|14.718851245569|14.718851245569|14.550088680787|14.550088680787||14.550088680787|14.550088680787|14.550088680787|14.550088680787|14.550088680787|14.550088680787|14.38009811883|-16.080670216304|-16.080670216304|-16.080670216304|-16.080670216304|-16.080670216304|-16.080670216304|-16.080670216304|-16.196408134547|-16.196408134547|-16.196408134547||-16.196408134547|-16.593914674219|-16.599143370982|-16.760887298314|-16.760887298314|-17.110986031127|-17.30112578966|-17.30112578966|-18.155695254027|-18.596610659161|-18.661657300039|-18.847213100856|-18.847213100856|-18.847213100856|-18.847213100856|-18.847213100856|-19.229124783879|-19.71657454545|-19.71657454545|-19.71657454545|-19.71657454545|-20.135132758427|-20.350385486108|-20.350385486108|-20.566540200426||-20.760636164983|-20.760636164983|-20.760636164983|-20.760636164983|-20.760636164983|-20.962296832755|-21.521995929827|-21.544717475165|-22.016219426514|-22.251043745016|19.290647507923|19.290647507923|19.290647507923|19.290647507923|19.290647507923|19.290647507923|19.290647507923|19.290647507923|19.290647507923|19.290647507923|19.290647507923|19.290647507923|19.290647507923|19.290647507923|18.041395779071|18.041395779071|18.041395779071|18.041395779071|17.689967283075|16.976298050157|15.840329916468
02826|30667|/equities/bar-harbor-bankshares|R2000VALUE|32.966773788991|32.966773788991|32.966773788991|32.966773788991||32.966773788991|32.966773788991|32.966773788991|32.966773788991|32.966773788991|32.966773788991|32.966773788991|32.966773788991|32.003981476429|31.866776104284|31.866776104284|31.866776104284|31.866776104284|31.866776104284|31.866776104284|31.866776104284|31.866776104284|30.776419767089|-33.203496480991||-33.203496480991|-33.203496480991|-33.203496480991|-33.203496480991|-33.203496480991|-33.203496480991|-33.203496480991|-33.203496480991|-33.203496480991|-33.203496480991|-33.203496480991||-33.428885487506|31.469502886646|31.469502886646|31.469502886646||31.469502886646|31.469502886646|31.469502886646|31.469502886646|31.469502886646|31.010005196074|31.010005196074|30.880679033575|30.346122480686|30.346122480686|29.362357697284|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345||-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.287639051345|-31.534920920947|-31.534920920947|-31.534920920947|-31.534920920947|-31.849995023943|-31.849995023943|-32.478882876741|-32.759675967058|-32.759675967058|-32.759675967058|-32.759675967058|30.223032494877|30.223032494877|30.223032494877|30.223032494877|30.223032494877|30.223032494877|30.223032494877|30.223032494877|30.223032494877|30.223032494877|30.223032494877|30.223032494877|30.223032494877|30.223032494877|29.999758001272|29.973524775986|29.973524775986|29.973524775986|29.973524775986|29.876357887314|29.876357887314|29.876357887314||29.876357887314|29.792154102095|29.792154102095|29.792154102095|29.792154102095|29.792154102095|29.792154102095|29.792154102095|29.792154102095|29.792154102095|29.792154102095|29.792154102095|29.792154102095|28.760260984376|-31.069005644357|-31.069005644357|-31.069005644357|-31.069005644357|-31.069005644357|-31.069005644357|-31.069005644357|-31.509450766815|-32.307217436116|-32.514072315249|-32.514072315249|-32.514072315249|-32.768969315459|30.02627845349|30.02627845349|30.02627845349|30.02627845349|30.02627845349|30.02627845349|30.02627845349|30.02627845349|30.02627845349|30.02627845349|30.02627845349|30.02627845349|30.02627845349||30.02627845349|29.109755045198|28.388943678828|-30.504307883803|-30.504307883803|-30.504307883803|-30.504307883803|-30.504307883803|-30.504307883803|-30.504307883803||-30.504307883803|-30.504307883803|-30.504307883803|-30.504307883803|-30.504307883803|-30.504307883803|-30.504307883803|-30.504307883803|-30.504307883803|-30.504307883803|28.47371194504|28.47371194504|28.47371194504|28.47371194504|28.47371194504|28.47371194504|28.47371194504||28.47371194504|28.47371194504|28.47371194504|28.47371194504|28.47371194504|28.47371194504|28.47371194504|28.47371194504|28.416507869864|28.416507869864|-30.527127578857|-30.527127578857|-30.527127578857|-30.527127578857|-30.527127578857|-30.527127578857|-30.527127578857|-30.527127578857|-30.527127578857|-30.527127578857|-30.527127578857|-30.527127578857|-30.527127578857|-30.527127578857|-30.527127578857||-30.527127578857|-30.527127578857|-30.527127578857|-30.527127578857|-30.527127578857|-30.527127578857|-30.527127578857|-30.527127578857|-30.527127578857|-30.527127578857|-31.420141249898|-32.427581882774|-32.427581882774|-32.43882475992|-32.928174239719|-32.928174239719|-32.928174239719|-32.928174239719|-32.928174239719|-32.928174239719|-32.928174239719|-32.928174239719|-32.928174239719|-32.928174239719|-32.928174239719|-32.928174239719|-32.928174239719|-32.928174239719|-33.407137480404|30.08858543262|30.08858543262
02827|1010658|/equities/national-energy-services-reunited|R2000VALUE|21.227508762132|21.227508762132|21.034011234455|19.359344974284||18.605156474323|18.605156474323|18.605156474323|18.581675724006|18.581675724006|18.568771383016|18.568771383016|18.568771383016|18.568771383016|18.568771383016|18.568771383016|18.568771383016|18.568771383016|18.568771383016|18.568771383016|18.568771383016|17.766413287817|17.453514501451|16.520016057622||16.472302645974|16.472302645974|16.433670064402|16.1113814736|16.1113814736|16.080980025463|15.489421750365|15.072968166469|15.024410319989|14.616288477254|14.509156375844||14.509156375844|14.28184048966|14.048155703317|13.884012439824||13.884012439824|13.593347367288|13.541496710248|13.29478796926|13.29478796926|13.29478796926|13.29478796926|13.29478796926|13.234823962382|13.234823962382|13.232004823874|13.176241373916|13.176241373916|13.176241373916|13.041857374929|12.500724621638|12.238305576724|12.238305576724|12.238305576724||12.238305576724|12.238305576724|12.238305576724|12.238305576724|12.238305576724|12.238305576724|12.238305576724|12.121241720716|12.121241720716|11.988413864761|11.988413864761|11.988413864761|11.988413864761|11.988413864761|11.988413864761|11.988413864761|11.988413864761|11.988413864761|11.988413864761|11.988413864761|11.82596504069|11.030816945506|10.920352415987|10.802057960241|10.525064868628|10.231738217339|10.065008940151|9.6127659019429|9.6127659019429|9.6127659019429|9.6127659019429|9.6127659019429|9.6127659019429|9.6127659019429|9.4814776537613|9.4814776537613|9.4814776537613|9.4814776537613|9.4814776537613|9.4814776537613|9.4814776537613|9.4814776537613|9.4814776537613|9.4814776537613|9.470127305261|9.470127305261|9.470127305261|9.470127305261|9.470127305261|9.470127305261|9.470127305261|9.3156972559202|9.2768860560775|9.2693179693619|9.1353536277788|8.7798691156197|8.7798691156197|8.4880855793188|8.4880855793188|8.4475951983344|8.3160435920158|8.3160435920158||8.1508819003016|7.8368132267959|7.7203478453961|7.4856640098721|7.4835156597727|7.3684543678092|7.3061224165809|6.9820808242043|6.2628675644353|6.2286838823143|6.2286838823143|6.2286838823143|6.2286838823143|6.2286838823143|6.2286838823143|6.2286838823143|6.2286838823143|6.2286838823143|6.2286838823143|6.2286838823143|6.2286838823143|6.2286838823143|6.2286838823143|6.2286838823143|5.7457601288494|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491||-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.8246794368491|-6.9371830398|-6.9371830398||-6.9371830398|-6.9371830398|-6.9371830398|-6.9371830398|-6.9371830398|-6.9371830398|-6.9371830398|-6.9371830398|-6.9371830398|-6.9371830398|-7.0621998070142|-7.0621998070142|-7.0621998070142|-7.0621998070142|-7.0621998070142|-7.0621998070142|-7.0621998070142||-7.0621998070142|-7.1318889722186|-7.1668114726172|-7.1668114726172|-7.1668114726172|-7.1668114726172|-7.1668114726172|-7.1668114726172|-7.1668114726172|-7.1668114726172|-7.1668114726172|-7.1668114726172|-7.1668114726172|-7.3198427024076|-7.3198427024076|-7.3198427024076|-7.3198427024076|-7.3198427024076|-7.3678933411376|-7.3678933411376|-7.3678933411376|-7.3678933411376|-7.3678933411376|-7.3678933411376|-7.3678933411376||-7.3678933411376|-7.3678933411376|-7.4581440084537|-7.4581440084537|-7.4581440084537|-7.4581440084537|-7.4581440084537|-7.4581440084537|-7.4581440084537|-7.9973821235322|-8.4630038199469|-8.4630038199469|-8.4630038199469|-8.4800042242523|-8.6138171950213|-8.6138171950213|-8.6138171950213|-8.6138171950213|-8.6138171950213|-8.6138171950213|-8.6138171950213|-8.6138171950213|-8.6138171950213|-8.6138171950213|-8.6138171950213|-8.6138171950213|-8.6138171950213|-8.6138171950213|-8.7994715105675|-8.7994715105675|-8.7994715105675
02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE|43.204895332219|43.204895332219|43.204895332219|43.204895332219||42.861509873988|42.861509873988|41.838344762194|40.867604570773|40.44400313738|38.523034010445|38.523034010445|38.523034010445|37.867974658703|37.867974658703|36.928302972289|35.154504582586|33.232076125415|33.232076125415|33.232076125415|33.232076125415|33.232076125415|-36.149669735531|-36.149669735531||-36.149669735531|-36.149669735531|-36.149669735531|-36.149669735531|-36.149669735531|-36.149669735531|-36.149669735531|-36.149669735531|-36.149669735531|-36.149669735531|-36.149669735531||-36.149669735531|-36.149669735531|-36.521965972693|-36.596185039713||-36.850865601648|-37.0197432221|34.14208457551|34.14208457551|34.14208457551|34.14208457551|34.14208457551|33.827316788409|33.377519532016|33.015245353702|32.370269682146|32.02806189976|32.02806189976|32.02806189976|31.761735105094|30.914070752885|-33.332473243104|-33.332473243104|-33.332473243104||-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104||-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-33.332473243104|-34.099415210471|-35.395233476145|-36.552182449217|32.316717664121|32.316717664121|32.316717664121|32.316717664121|32.316717664121|32.316717664121|32.316717664121|32.316717664121|32.316717664121|32.316717664121|32.316717664121|32.316717664121|32.316717664121|32.316717664121|32.042465995549|31.87051669624||31.834248831568|31.834248831568|30.766934951879|-33.603364263723|-33.603364263723|-33.603364263723|-33.603364263723|-33.603364263723|-33.603364263723|-33.603364263723||-33.603364263723|-33.603364263723|-34.194294173133|-34.3797700743|-34.66285525242|-34.66285525242|-34.66285525242|-34.66285525242|-34.66285525242|-34.66285525242|-34.771972425445|-34.771972425445|-34.771972425445|-34.771972425445|-34.771972425445|-34.771972425445|-34.771972425445||-34.771972425445|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.508114951599|-35.710128088514|-36.614056636272|-36.614056636272|-36.614056636272|-36.614056636272|-36.614056636272|-36.67422967639||-37.22602680752|-37.226774200569|-37.389557536081|-37.389557536081|-37.389557536081|-37.389557536081|-37.389557536081|-37.389557536081|-37.389557536081|-37.389557536081|-39.664508271698|-40.132293195094|-40.132293195094|-40.132293195094|-40.132293195094|-40.132293195094|-40.132293195094|-40.132293195094|-40.132293195094|-40.132293195094|-40.132293195094|-40.132293195094|-40.132293195094|-40.132293195094|-40.132293195094|-40.132293195094|-40.418437183527|-40.617152731317|-41.703780431104|-42.327535278877|-42.661427850283
02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0096907163049623||||
02830|1056239|/equities/mvb-financial|R2000VALUE|26.132966567299|26.132966567299|26.132966567299|26.132966567299||26.132966567299|26.132966567299|26.132966567299|26.132966567299|26.132966567299|26.132966567299|26.132966567299|26.132966567299|26.102798369222|26.102798369222|26.100734856083|26.100734856083|26.100734856083|26.100734856083|26.100734856083|26.100734856083|26.100734856083|25.003399904519|-28.038560131791||-28.038560131791|-28.038560131791|-28.038560131791|-28.038560131791|-28.038560131791|-28.038560131791|-28.038560131791|-28.038560131791|-28.038560131791|-28.038560131791|-28.038560131791||-28.281893521837|-28.281893521837|-28.281893521837|-28.503492971583||-28.566658598762|-28.867119902352|26.43212503173|26.43212503173|26.43212503173|25.959028283513|25.878746164426|25.878746164426|25.878746164426|25.878746164426|25.643607179969|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189||-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.506692532189|-27.564102838975|25.466242229336|25.466242229336|25.466242229336|25.466242229336|25.466242229336|25.466242229336|25.466242229336|25.385825169741|24.869527618818|24.606420085091|23.962966439082|23.70412942762|23.52086997173|23.52086997173|23.407078161745|23.09814187212|22.994649159113|22.994649159113|22.926555778362|22.924183710582|22.924183710582|-24.422147074925|-24.422147074925|-24.422147074925|-24.422147074925|-24.422147074925|-24.422147074925|-24.422147074925|-24.422147074925|-24.422147074925|-24.422147074925|-24.422147074925|-24.422147074925||-24.422147074925|-24.422147074925|-24.422147074925|-24.422147074925|-24.422147074925|-24.422147074925|-24.422147074925|-24.463773930059|-24.540304515081|-24.54450421567|-24.611896266804|-24.611896266804|-24.611896266804|-24.611896266804|-24.611896266804|-24.611896266804|-24.611896266804|-24.611896266804|-24.611896266804|-24.611896266804|-24.611896266804|-25.008218701532|-25.321753431085|-25.461965270311|23.031403558744|23.031403558744|23.031403558744|23.031403558744|22.920726159428|22.891084939478|22.156734205444|22.156734205444|22.156734205444|22.156734205444|22.156734205444|22.068190393575|22.068190393575|21.879099856624|21.86705548102|21.858957818191||21.858957818191|21.596730500505|21.22903440401|20.995593154928|20.628158344715|20.069065692126|19.838961841993|19.578291206815|19.147670653448|19.147670653448||19.147670653448|19.147670653448|19.147670653448|18.862967812337|18.741631546857|18.653757138651|18.486674674795|18.301304800032|18.009505464764|17.893776727717|17.893776727717|17.893776727717|17.893776727717|17.893776727717|17.833641079842|17.769046072363|17.396162938408||16.951290712679|16.901255113505|16.901255113505|16.856394006834|16.722175531382|16.722175531382|16.722175531382|16.722175531382|16.722175531382|16.722175531382|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981||-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-17.969104727981|-18.148448583018|-18.768831381678|-18.808145877916|-18.940611747556|-18.940611747556|-18.982454916114|-18.982454916114|-18.982454916114|-18.982454916114|-18.982454916114|-18.982454916114|-18.982454916114|-18.982454916114|-19.021688734689|-19.021688734689|-19.021688734689|-19.021688734689|-19.021688734689|-19.021688734689|-19.28498697477|-19.28498697477
02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE|-17.606130822642|-18.095700988222|-18.137722820097|-18.317470014155||-19.056911137435|-19.290455821193|-19.373374097743|-19.373374097743|-19.373374097743|-19.373374097743|-19.373374097743|-19.373374097743|-19.373374097743|-19.373374097743|-19.373374097743|-19.373374097743|-19.373374097743|-19.373374097743|-19.373374097743|-19.373374097743|-19.373374097743|-19.373374097743|-19.373374097743||-19.857082703819|-19.994536244328|-20.205874270262|-20.278471012978|-20.709967211516|-21.127673130478|-21.127673130478|-21.127673130478|-21.127673130478|-21.294360246091|-22.108622645701||-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969||-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-22.362773052969|-23.925026699479|-24.846721751354|-25.822987769887|21.575598792877|21.575598792877|21.575598792877|21.575598792877|21.575598792877|21.254553985426|14.612281693164|14.407465067016|14.407465067016|14.407465067016|14.370239247334|13.933567104825|13.933567104825|13.487297175205|12.626839273988|12.626839273988|12.626839273988|12.626839273988|11.911320917936|11.825156163664|11.825156163664|11.825156163664|11.825156163664|11.825156163664|11.825156163664|11.825156163664|11.825156163664|11.825156163664|11.825156163664|11.825156163664|11.825156163664|11.825156163664|11.825156163664|11.825156163664|11.825156163664|11.825156163664|11.825156163664|11.825156163664|11.825156163664|11.825156163664|11.825156163664|11.825156163664|11.825156163664|11.825156163664|11.825156163664||11.825156163664|11.825156163664|11.598229513667|11.29318426335|11.29318426335|10.586871446108|10.316805149355|10.316805149355|10.316805149355|10.316805149355|10.198116860168|9.9404077368496|9.7148979325557|9.1237754975716|8.9530921041108|8.9530921041108|8.9530921041108|8.9530921041108|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.689693887383|-10.794104690188||-11.200160895049|-11.399777848853|-11.399777848853|-12.2139201775|-12.505466529044|-13.075884896924|-13.075884896924|-13.097172721436|-13.097172721436|-13.611613468119||-14.103049070514|-15.151343061832|12.158136721006|12.158136721006|12.158136721006|12.158136721006|11.966818354252|11.85813201547|11.853479582737|11.053866446758|11.032628921165|10.48792145373|9.9115795837681|9.5194190503688|9.5194190503688|9.2772460692129|9.2772460692129||9.1617600997536|9.1617600997536|9.0827004023069|9.0827004023069|9.0827004023069|9.0827004023069|9.0827004023069|9.0827004023069|9.0827004023069|9.0827004023069|-12.384392873022|-12.384392873022|-12.384392873022|9.6649411751942|9.6649411751942|9.6649411751942|9.2113233754057|9.137025589084|9.0694736312223|8.7058040643614|8.5025600354849|8.3706215665273|7.9612468398867|6.946384818163|-9.8581394783452||-9.8581394783452|-9.8581394783452|-9.8581394783452|-9.8581394783452|-9.8581394783452|-10.160789541722|-10.160789541722|-10.563099601004|-10.741221933601|-11.647468281054|-12.158298227813|-12.390886807471|-12.612224234507|-12.884760103144|-13.334685224779|-13.334685224779|-13.334685224779|-14.131038765651|-14.278720431541|-14.278720431541|-14.402401387141|-14.402401387141|-14.402401387141|-14.402401387141|-14.402401387141|-14.402401387141|-14.402401387141|-14.402401387141|-14.581340352082|-14.66901586023|-14.66901586023
02832|15394|/equities/american-national-bankshares|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02833|48378|/equities/cooper-stnd|R2000VALUE|37.54085175707|37.54085175707|37.54085175707|37.54085175707||34.814418763078|31.615146341339|31.615146341339|30.814102056308|-34.751058141002|-34.751058141002|-34.751058141002|-34.751058141002|-34.751058141002|-34.751058141002|-34.751058141002|-34.751058141002|-34.751058141002|-34.751058141002|-34.751058141002|-34.751058141002|-34.751058141002|-34.751058141002|-34.751058141002||31.075448827861|31.075448827861|31.075448827861|31.075448827861|31.075448827861|31.075448827861|31.075448827861|31.075448827861|31.075448827861|31.075448827861|31.075448827861||31.075448827861|31.075448827861|31.075448827861|31.075448827861|31.075448827861|31.075448827861|31.075448827861|31.075448827861|31.075448827861|30.69077516145|30.282562314874|30.11320375006|-33.70655171379|-33.70655171379|-33.70655171379|-33.70655171379|-33.70655171379|-33.70655171379|-34.195613405269|-34.26578015438|-34.353257738238|-34.353257738238|-34.353257738238|-34.353257738238||-34.353257738238|-34.353257738238|-34.353257738238|-34.353257738238|-34.353257738238|-34.353257738238|-34.353257738238|-34.353257738238|-34.353257738238|-34.353257738238|-34.353257738238|-34.353257738238|-34.565573020099|-34.565573020099|-34.565573020099|-34.565573020099|-34.831614701083|-36.101572266476|-38.248968909468|33.925484217875|33.925484217875|33.336534381393|33.336534381393|33.336534381393|32.216427565154|31.949085818989|31.867318271778|-35.897941130944|-35.897941130944|-35.897941130944|-35.897941130944|-35.897941130944|-35.897941130944|-36.356047968675|-37.540052366046|-38.209502272902|-39.072224357722|34.922618947606|34.922618947606|34.922618947606|34.922618947606|34.922618947606|34.922618947606|34.922618947606|34.922618947606|34.922618947606|34.922618947606|34.922618947606|34.922618947606|34.922618947606|34.922618947606|34.555146393088|34.555146393088|34.555146393088|34.555146393088|33.901173805213|33.901173805213|33.901173805213|33.7535265011|33.670027843494|33.604198366821|31.952442494168||31.760817570966|31.224709452834|30.493011834055|29.766679315467|29.232329580396|29.232329580396|27.59164293299|24.916794659301|24.916794659301|24.734771597831|24.292800758115|24.050791258185|24.050791258185|24.050791258185|24.050791258185|24.050791258185|24.050791258185|24.050791258185|24.050791258185|24.050791258185|24.050791258185|21.885293882528|21.885293882528|21.885293882528|21.855037284603|21.434364114302|21.434364114302|21.434364114302|21.434364114302|21.434364114302|21.434364114302|21.434364114302|21.434364114302|21.434364114302|21.434364114302|21.120804241518|21.059182403068|21.059182403068|21.059182403068|21.059182403068||21.059182403068|20.408814374584|-23.109379072756|-23.109379072756|-23.109379072756|-23.109379072756|-23.109379072756|-23.109379072756|-23.109379072756|-24.046531646086||-24.543647307636|-24.659455061663|-24.659455061663|-24.659455061663|-24.659455061663|-24.659455061663|-24.659455061663|-24.659455061663|-24.659455061663|-24.659455061663|-24.659455061663|-24.966667546949|-25.686103863332|21.01190757751|21.01190757751|21.01190757751|21.01190757751||21.01190757751|21.01190757751|21.01190757751|21.01190757751|21.01190757751|21.01190757751|21.01190757751|21.01190757751|21.01190757751|21.01190757751|21.01190757751|21.01190757751|20.471474859445|19.601082189578|18.22509273743|15.322880895661|12.120144322765|-15.196535739233|-15.196535739233|-15.196535739233|-15.196535739233|-15.196535739233|-15.196535739233|-15.196535739233|-15.196535739233||-15.48931773336|-15.48931773336|-15.48931773336|-15.48931773336|-15.48931773336|-15.48931773336|-15.48931773336|-15.48931773336|-16.193108648813|-16.193108648813|-17.031231715454|14.764881731927|14.764881731927|14.764881731927|14.764881731927|14.764881731927|14.764881731927|14.764881731927|14.512846763332|13.805941748839|13.175679551475|12.87621328384|12.87621328384|12.87621328384|12.87621328384|12.87621328384|12.87621328384|12.87621328384|12.87621328384|12.87621328384|12.87621328384
02834|17436|/equities/united-fire---cas|R2000VALUE|36.572437395112|36.572437395112|36.572437395112|36.572437395112||36.572437395112|36.572437395112|35.082151109925|34.94475973289|34.94475973289|34.94475973289|34.931398584234|-37.194122633159|-37.194122633159|-37.194122633159|-37.194122633159|-37.194122633159|-37.194122633159|-37.247358040478|-37.385460635353|-37.385460635353|34.679807303356|34.679807303356|34.679807303356||34.679807303356|34.679807303356|34.679807303356|34.679807303356|34.679807303356|34.679807303356|34.679807303356|34.679807303356|34.679807303356|34.679807303356|34.679807303356||34.679807303356|34.679807303356|34.679807303356|34.679807303356|34.679807303356|34.679807303356|34.679807303356|34.679807303356|34.420566632923|34.420566632923|34.306459837928|34.306459837928|34.306459837928|34.306459837928|34.306459837928|34.306459837928|34.306459837928|34.306459837928|34.306459837928|34.306459837928|34.306459837928|34.306459837928|34.306459837928|34.306459837928||34.306459837928|33.932993233003|33.932993233003|33.932993233003|33.932993233003|33.932993233003|33.932993233003|33.932993233003|33.771102812332|33.710672275272|33.55241361376|32.786652126385|32.786652126385|32.492385393397|32.492385393397|31.014127843927|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.867922680001|29.828788322271|29.828788322271|29.828788322271|29.828788322271|29.828788322271|29.828788322271|29.828788322271|29.828788322271|29.828788322271|29.828788322271|29.828788322271|29.828788322271||29.828788322271|29.828788322271|29.828788322271|29.828788322271|29.828788322271|29.828788322271|29.283048040404|28.806186127148|28.538818279331|28.392364814564|28.392364814564|28.392364814564|28.392364814564|27.781877547155|27.214530553696|26.751145140195|26.327525617488|26.327525617488|-28.263326518156|-28.263326518156|-28.263326518156|-28.712307365314|-28.877070714601|-28.877070714601|-28.877070714601|-28.956190110984|-29.117067751178|-29.117067751178|-29.117067751178|-29.117067751178|-29.117067751178|-29.117067751178|-29.117067751178|-29.117067751178|-29.117067751178|-29.117067751178|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167||-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167||-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167||-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167||-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-29.420705641167|-30.8382835795|27.463186709893|27.463186709893|27.463186709893|27.463186709893|27.463186709893|27.397429961642|27.30783231466|27.033835810742|26.739539166646|26.591154756764|26.480728033096|26.445389106645|26.445389106645|26.445389106645|26.073210110017|25.773219311102|25.773219311102|25.773219311102|25.773219311102|25.773219311102|25.773219311102
02835|1166231|/equities/athira-pharma-inc|R2000VALUE|-5.779403251934|-5.779403251934|-5.779403251934|-5.779403251934||-5.779403251934|-5.779403251934|-5.779403251934|-5.779403251934|-5.779403251934|-5.8871644859549|-5.8871644859549|-5.9412938361958|-5.9641043469163|-5.9641043469163|-5.9641043469163|-5.9641043469163|-6.3884269445972|-6.5888077384715|-6.9108972689051|-7.3214970055044|-7.4659425961056|-7.4659425961056|-7.4659425961056||-7.6516032204671|6.185722039128|6.185722039128|6.185722039128|6.185722039128|6.185722039128|6.185722039128|6.185722039128|6.185722039128|6.185722039128|6.185722039128||6.185722039128|6.185722039128|6.185722039128|6.185722039128||6.185722039128|6.185722039128|6.185722039128|6.185722039128|6.185722039128|3.8085510041153|3.8085510041153|3.8085510041153|3.8085510041153|3.8085510041153|3.8085510041153|3.8085510041153|3.8085510041153|3.8085510041153|3.8085510041153|3.8085510041153|3.8085510041153|3.8085510041153|3.8085510041153||3.8085510041153|3.8085510041153|3.8085510041153|3.8085510041153|3.8085510041153|3.8085510041153|3.8085510041153|3.8085510041153|3.8085510041153|3.8085510041153|3.8085510041153|3.586445440389|3.5296054500197|3.5296054500197|3.5296054500197|3.5296054500197|3.5296054500197|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826||3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4734550578826|3.4277835006442|3.173439623207|3.173439623207|3.173439623207|3.173439623207|3.173439623207|3.173439623207|3.173439623207|3.1435441720156|2.7797711411745|2.6777457837298|2.6312732038712||2.5771269387716|2.5771269387716|2.5771269387716|2.5771269387716|2.5771269387716|2.5771269387716|2.5771269387716|2.5771269387716|2.5771269387716|2.5771269387716||2.5771269387716|2.5771269387716|2.5771269387716|2.5771269387716|2.5771269387716|2.5771269387716|2.5771269387716|2.5771269387716|2.5771269387716|2.3459743599885|2.3115827088878|-3.2073270150002|-3.2073270150002|-3.2073270150002|-3.2073270150002|-3.2073270150002|-3.2073270150002||-3.2073270150002|-3.2073270150002|-3.2073270150002|-3.2073270150002|-3.2073270150002|-3.2073270150002|-3.2073270150002|-3.2073270150002|-3.2073270150002|-3.2073270150002|-3.2073270150002|-3.2073270150002|-3.2073270150002|-3.2073270150002|-3.2073270150002|-3.2073270150002|-3.2073270150002|-3.2073270150002|-3.2073270150002|-3.2073270150002|-3.2073270150002|-3.2073270150002|-3.2073270150002|-3.2073270150002|-3.2073270150002||-3.2073270150002|-3.3067088795309|-3.3067088795309|-3.3067088795309|-3.3067088795309|-3.321287653248|-3.3335974187768|-3.4407419464231|-3.4439933058554|-3.735737531318|-3.735737531318|-3.735737531318|-3.735737531318|-4.0681528039925|-4.116669808069|-4.1736331496406|-4.3373701609691|-4.3938305852617|-4.3938305852617|-4.3938305852617|-4.4053749302567|-4.4053749302567|-4.4053749302567|-4.4183054742483|-4.4687837955321|-4.574926495217|-4.608584946684|-4.6295387416989|-4.8420430852208|-4.8724923612049|-5.0257954342608
02836|8233|/equities/hovnanian-enter|R2000VALUE|113.1614232217|113.1614232217|112.5220901872|111.74478989469||111.74478989469|111.74478989469|111.74478989469|111.13920848487|109.22606730592|107.74589561363|107.74589561363|107.74589561363|107.74589561363|107.74589561363|107.74589561363|107.74589561363|107.74589561363|107.74589561363|107.74589561363|107.74589561363|107.74589561363|107.74589561363|107.74589561363||107.74589561363|106.99644340829|106.99644340829|106.99644340829|105.80104896047|99.125609413541|-110.57149832727|-110.57149832727|-110.57149832727|-110.57149832727|-110.57149832727||-111.70117720499|-113.82411531756|-114.76579193881|-115.08763900153||-115.08763900153|-115.08763900153|-118.84932258783|-120.76202697951|-122.10338450071|-122.10338450071|-122.10338450071|-122.10338450071|-122.10338450071|-122.10338450071|-122.10338450071|-122.10338450071|-126.10931704439|-129.12840952252|-139.78934303229|114.4190566175|113.01695956919|113.01695956919|112.93487826362||112.93487826362|106.57319356086|-126.49072076187|-126.49072076187|-126.49072076187|-126.49072076187|-127.16996978505|-132.79218486927|-136.11742744603|-136.59340329112|-136.59340329112|-136.59340329112|-136.59340329112|-136.67709652518|-136.73741144946|-136.73741144946|-136.73741144946|-136.73741144946|-136.73741144946|-136.73741144946|-136.73741144946|-136.73741144946|-136.73741144946|-136.73741144946|-136.73741144946|-136.73741144946|-136.73741144946|-136.73741144946|-136.73741144946|-136.73741144946|-136.73741144946|-136.73741144946|-136.73741144946|-139.29662444648|-139.53066812684|-140.04851983576|-141.14057576423|-146.51342261903|-147.39335184471|-147.39335184471|-148.97797198816|-148.97797198816|-149.94860241726|-151.27909864667|-154.50899435948|-158.15134475788|-158.15134475788|-159.33808506603|-159.33808506603|-159.33808506603|-159.33808506603|-159.33808506603|-159.33808506603|-159.33808506603|-159.33808506603|-159.33808506603|-159.33808506603|-159.33808506603|-159.33808506603|-159.33808506603|-159.33808506603|-159.78009953626||-161.88124344225|-163.99125027519|-165.88749742355|-169.28437773217|-169.65189616002|-169.65189616002|-169.65189616002|134.56746802167|134.56746802167|132.70130504595|132.70130504595|129.54279374002|128.33635763458|119.00428575202|116.11478588251|116.11478588251|116.11478588251|116.11478588251|116.11478588251|108.66924298767|103.78563660917|103.78563660917|103.78563660917|103.78563660917|103.06281515978|103.06281515978|103.06281515978|103.06281515978|99.727426284443|99.727426284443|99.727426284443|99.727426284443|99.727426284443|99.727426284443|99.727426284443|99.727426284443|99.727426284443|96.599361995736|94.763342333124|94.763342333124||94.763342333124|94.763342333124|89.179039054762|88.543338511769|88.543338511769|86.636393086595|86.636393086595|86.636393086595|86.636393086595|86.636393086595||86.636393086595|86.636393086595|86.636393086595|86.636393086595|86.636393086595|86.636393086595|86.636393086595|-104.57865778513|-104.57865778513|-104.57865778513|-104.57865778513|-104.57865778513|-104.57865778513|-107.2652182554|-107.2652182554|-107.2652182554|-107.2652182554||-107.2652182554|-107.2652182554|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-112.78019244946|-113.98404964155|-113.98404964155|-113.98404964155|-113.98404964155|-113.98404964155|-113.98404964155|-113.98404964155||-113.98404964155|-113.98404964155|-113.98404964155|-113.98404964155|-113.98404964155|-114.78720145009|-114.78720145009|-114.78720145009|-114.78720145009|-114.78720145009|-114.78720145009|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613|-118.35085547613
02837|15675|/equities/cnb-financial-corp|R2000VALUE|27.599367453449|27.599367453449|27.599367453449|27.599367453449||27.599367453449|27.599367453449|27.599367453449|27.197245742877|27.197245742877|27.197245742877|26.796939375223|26.747988703319|26.427331517506|26.427331517506|26.427331517506|26.427331517506|26.427331517506|26.427331517506|26.427331517506|26.427331517506|26.427331517506|25.634257500225|-27.431318197765||-27.431318197765|-27.431318197765|-27.431318197765|-27.431318197765|-27.431318197765|-27.431318197765|-27.431318197765|-27.431318197765|-27.459367145778|-27.459367145778|-27.459367145778||-27.647629170154|26.329770728352|26.329770728352|26.329770728352||26.329770728352|26.329770728352|26.329770728352|26.329770728352|26.329770728352|26.244748411358|26.244748411358|26.241386742261|26.042096927063|26.022329041579|25.448699524246|25.229823353248|25.229823353248|25.229823353248|25.229823353248|24.797303891135|24.48783749999|24.221764664533|24.096960178881||23.961066899332|23.714796368317|-25.420458686982|-25.420458686982|-25.420458686982|-25.420458686982|-25.420458686982|-25.420458686982|-25.420458686982|-25.420458686982|-25.420458686982|-25.420458686982|-25.420458686982|-25.420458686982|-25.420458686982|-25.420458686982|-25.420458686982|-25.420458686982|-25.420458686982|-25.420458686982|-25.420458686982|-25.420458686982|-25.420458686982|-25.420458686982|-25.420458686982|-25.420458686982|-25.420458686982|-25.420458686982|-25.420458686982|-25.773766205359|-25.773766205359|-25.773766205359|-25.773766205359|-25.888312566398|-25.888312566398|-25.888312566398|-25.888312566398|-25.888312566398|-25.888312566398|-25.888312566398|-26.273125582402|-26.332253174361|-26.332253174361|24.91897495037|24.91897495037|24.91897495037|24.91897495037|24.91897495037|24.91897495037|24.91897495037|24.91897495037|24.91897495037|24.91897495037|24.91897495037|24.91897495037|24.91897495037|24.91897495037|24.91897495037|24.91897495037|24.91897495037|24.91897495037|24.91897495037||24.91897495037|24.91897495037|24.911916497081|24.444907032483|24.312119204726|23.651243217484|23.081937374556|23.028996696546|23.028996696546|22.865983598117|22.865983598117|22.676093861664|22.255660583801|-24.011298615372|-24.011298615372|-24.011298615372|-24.011298615372|-24.328387002852|-24.35978215995|-24.35978215995|-24.440690716798|22.762922325944|22.762922325944|22.762922325944|22.762922325944|22.762922325944|22.762922325944|22.762922325944|22.762922325944|22.762922325944|22.762922325944|22.762922325944|22.762922325944|22.762922325944|22.762922325944|22.762922325944|22.762922325944|22.760469797823|22.736786702005|22.736786702005||22.736786702005|22.254829568695|21.729043292813|21.441992229679|21.328931325518|21.184239180276|-22.849546308315|-22.849546308315|-22.849546308315|-22.849546308315||-22.849546308315|-22.849546308315|-22.849546308315|-22.849546308315|-22.849546308315|-22.849546308315|-22.849546308315|-22.849546308315|-22.849546308315|-22.849546308315|-22.9299723383|-22.9299723383|-22.9299723383|21.49570258323|21.49570258323|21.49570258323|21.49570258323||21.49570258323|21.49570258323|21.49570258323|21.49570258323|21.49570258323|21.49570258323|21.49570258323|21.49570258323|21.49570258323|21.307447997107|20.539386209928|20.449872689206|20.442734552125|20.442734552125|20.442734552125|20.194149998272|-22.438664274399|-22.438664274399|-22.438664274399|-22.438664274399|-22.438664274399|-22.438664274399|-22.438664274399|-22.438664274399|-22.438664274399||-22.438664274399|-22.438664274399|-22.438664274399|-22.438664274399|-22.438664274399|-22.438664274399|-22.438664274399|-22.438664274399|-22.438664274399|-22.438664274399|-23.657405037554|-24.22977843138|-24.22977843138|-24.22977843138|-24.22977843138|-24.22977843138|-24.22977843138|-24.22977843138|-24.22977843138|-24.22977843138|-24.505370981136|-24.505370981136|-24.505370981136|-24.505370981136|-24.505370981136|-24.602307561547|-24.602307561547|-24.602307561547|-24.887564186156|-25.302292722133|-25.385880675213
02838|21078|/equities/marcus-corp|R2000VALUE|15.182909221984|15.182909221984|14.937677352006|14.847141866744||14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349||14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349||14.832692175349|14.832692175349|14.832692175349|14.832692175349||14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.832692175349|14.671881072213|14.48320083319|14.322987549532|14.322987549532|14.322987549532|14.322987549532|14.322987549532|14.322987549532|14.322987549532|14.322987549532||14.322987549532|14.322987549532|14.322987549532|14.322987549532|14.322987549532|14.322987549532|14.322987549532|14.322987549532|14.322987549532|14.322987549532|14.264430780133|14.066033861064|13.717259960067|13.515966697843|13.515966697843|13.290240548619|12.916378417024|12.704031271415|-14.427162044882|-14.427162044882|-14.427162044882|-14.480295177452|-14.480295177452|-14.480295177452|-14.480295177452|-14.480295177452|-14.480295177452|-14.480295177452|-14.686994601347|-14.742771573704|-14.743746599436|-14.743746599436|-14.743746599436|-15.117621038284|-15.117621038284|-15.429301365577|-15.77533447341|-16.203427548716|-16.26463278467|-16.26463278467|-16.358066581334|-16.358066581334|-16.358066581334|-16.358066581334|-16.358066581334|-16.358066581334|-16.358066581334|-16.358066581334|-16.358066581334|-16.358066581334|-16.358066581334|-16.358066581334|-16.358066581334|-16.358066581334|-16.358066581334|-16.358066581334|-16.358066581334|-16.358066581334|-16.358066581334|-16.358066581334|-16.513685781255|-16.517162975054||-16.517162975054|-16.517162975054|-16.517162975054|-16.517162975054|-16.517162975054|-16.517162975054|-16.517162975054|-16.639277758694|-16.639277758694|-16.639277758694|-16.639277758694|-16.639277758694|-16.639277758694|-16.639277758694|-16.639277758694|-16.639277758694|-16.639277758694|-16.639277758694|-16.639277758694|-16.843363777902|-17.665140995894|-17.665140995894|-18.006822993926|16.479102561485|16.479102561485|16.479102561485|16.479102561485|16.479102561485|-17.976939761471|-17.976939761471|-17.976939761471|-17.976939761471|-17.976939761471|-17.976939761471|-17.976939761471|-17.976939761471|-17.976939761471|-17.976939761471|-17.976939761471|-17.976939761471||-17.976939761471|-17.976939761471|-17.976939761471|-17.976939761471|-17.976939761471|-17.976939761471|-18.342465542405|17.034352939381|17.034352939381|17.034352939381||17.034352939381|17.034352939381|17.034352939381|17.034352939381|17.034352939381|17.034352939381|17.034352939381|17.034352939381|17.034352939381|17.034352939381|17.034352939381|17.034352939381|17.034352939381|17.034352939381|17.034352939381|17.017614648357|16.387906283819||15.860594970188|15.860594970188|15.860594970188|15.860594970188|15.860594970188|15.860594970188|15.860594970188|15.837678298785|15.837678298785|-17.183973748207|-17.183973748207|-17.183973748207|-17.183973748207|-17.183973748207|-17.183973748207|-17.183973748207|-17.183973748207|-17.183973748207|-17.183973748207|-17.183973748207|-17.183973748207|-17.183973748207|-17.183973748207|-17.183973748207|-17.183973748207||-17.183973748207|-17.183973748207|-17.183973748207|-17.183973748207|-17.183973748207|-17.183973748207|-17.183973748207|-17.183973748207|-17.183973748207|-17.183973748207|-17.855459909439|-18.074596328621|-18.074596328621|-18.074596328621|-18.074596328621|-18.074596328621|-18.074596328621|-18.074596328621|-18.074596328621|-18.074596328621|-18.074596328621|-18.074596328621|-18.074596328621|-18.074596328621|-18.074596328621|-18.163218273717|-18.163218273717|-18.163218273717|-18.584131309278|-18.856257090841|-18.891397089731
02839|17193|/equities/southern-missouri|R2000VALUE|61.317931773271|61.317931773271|61.317931773271|61.317931773271||61.317931773271|61.317931773271|61.317931773271|61.317931773271|61.317931773271|61.317931773271|60.553809300623|60.380346871705|60.256152847302|60.256152847302|60.256152847302|60.256152847302|60.256152847302|60.256152847302|60.256152847302|60.256152847302|60.256152847302|58.765169279323|-62.556010166643||-62.556010166643|-62.556010166643|-62.556010166643|-62.556010166643|-62.556010166643|-62.556010166643|-62.556010166643|-62.556010166643|-62.556010166643|-62.556010166643|-62.556010166643||-62.782765194043|-63.058074099339|59.38314359858|59.38314359858||59.38314359858|59.38314359858|59.38314359858|59.38314359858|59.38314359858|58.83798724495|58.328229176585|57.458308365151|57.367110749582|57.367110749582|56.157347065983|55.687051091787|55.039624856002|55.039624856002|55.039624856002|54.303471960499|53.501080634278|52.876519360391|52.876519360391||52.876519360391|52.296131520633|51.618478568797|51.104700071287|50.935791977429|50.935791977429|50.935791977429|50.935791977429|50.935791977429|50.935791977429|50.935791977429|50.299212570746|50.008014382874|49.734519607293|49.734519607293|49.734519607293|49.38541749946|49.38541749946|49.38541749946|49.38541749946|49.38541749946|49.38541749946|49.311021529212|48.446966500828|-52.932004538533|-52.932004538533|-52.932004538533|-52.932004538533|-52.932004538533|-53.793894228402|-53.990498411235|-53.990498411235|-53.990498411235|-55.095256142353|-55.095256142353|-55.095256142353|-55.095256142353|-55.095256142353|-55.095256142353|-55.095256142353|-55.630005417637|-56.104452939356|-57.161613724325|-57.808871768359|-57.808871768359|54.626339541101|54.626339541101|54.626339541101|54.626339541101|54.626339541101|54.626339541101|54.626339541101|54.626339541101|54.626339541101|54.626339541101|54.626339541101|54.626339541101|54.626339541101|54.626339541101|54.318709066868|54.245310523709|54.245310523709||54.245310523709|54.236991067238|54.236991067238|53.639709202788|53.556344898035|52.661494263334|51.508981575129|51.508981575129|51.508981575129|51.508981575129|51.508981575129|51.508981575129|51.508981575129|-56.075091755606|-56.075091755606|-56.075091755606|-56.21926817653|-57.007520408072|-57.274745855771|-57.534934690752|-57.703614847702|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209|53.516216365209||53.516216365209|51.269000196298|51.269000196298|-55.22485311819|-55.22485311819|-55.22485311819|-55.22485311819|-55.22485311819|-55.22485311819|-55.22485311819||51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524||51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.459265741524|51.36168462349|51.261315680356|51.19075960094|51.19075960094|49.409732966227|49.052370827831|49.052370827831|49.052370827831|49.052370827831|48.76713137432|47.759667099532|47.759667099532|47.759667099532|47.596179264313|47.596179264313|47.596179264313|47.275755000915|45.405838304986|-52.051097050212||-52.051097050212|-52.051097050212|-52.051097050212|-52.051097050212|-52.051097050212|-52.051097050212|-52.051097050212|-52.051097050212|-52.051097050212|-52.051097050212|-53.606775644645|-55.986541439997|-55.986541439997|-56.253189168492|-57.182826662637|-57.407506454196|-57.407506454196|-57.407506454196|-57.407506454196|-57.407506454196|-57.832813960025|-57.832813960025|-57.832813960025|-57.832813960025|-57.832813960025|-57.832813960025|-57.832813960025|-57.983683830841|-58.264371084221|-59.320055471831|-59.320055471831
02840|24419|/equities/pharmathene-inc|R2000VALUE|-5.3537129900521|-5.3707920734161|-5.4744910867207|-5.6172121002931||-5.7576075280472|-5.7576075280472|-5.8687307265913|-6.0190951987014|4.6752139238831|4.6752139238831|4.6752139238831|4.6752139238831|4.6752139238831|4.6752139238831|4.6752139238831|4.6752139238831|4.6752139238831|4.6752139238831|4.6752139238831|4.6752139238831|4.0407711298727|3.5639122891717|-4.4657566364719||-4.4657566364719|-4.4657566364719|-4.4657566364719|-4.4657566364719|-4.4657566364719|-4.4657566364719|-4.4657566364719|-4.4657566364719|-4.4657566364719|-4.4657566364719|-4.4657566364719||-4.5077850615663|-4.6642055948225|-4.820783994777|-5.0403155730643||-5.2403507283968|-5.3570561730908|-5.5656251686648|-5.5656251686648|4.4979740313057|4.4979740313057|4.4979740313057|4.4979740313057|4.4979740313057|4.4979740313057|4.4979740313057|4.4979740313057|4.4282356205749|4.4282356205749|4.4282356205749|4.4282356205749|4.4282356205749|4.4282356205749|4.4282356205749||4.3630394343058|4.2494883673632|4.1212703538431|3.8610912279191|3.8610912279191|3.8610912279191|3.635206668013|3.5986512798066|3.5986512798066|3.5986512798066|3.5986512798066|3.5986512798066|3.5986512798066|3.5986512798066|3.5986512798066|3.5986512798066|3.5986512798066|3.5986512798066|3.5986512798066|3.5986512798066|3.5646930204492|3.5646930204492|3.5174367545557|3.4593741229852|3.4453278765376|3.4453278765376|3.4453278765376|3.4404353045353|3.4404353045353|3.4404353045353|3.4404353045353|3.41225129542|3.41225129542|3.41225129542|3.41225129542|3.41225129542|3.3488405703796|3.3488405703796|3.3488405703796|3.342783106244|3.342783106244|3.342783106244|3.342783106244|3.342783106244|3.342783106244|3.342783106244|3.342783106244|3.342783106244|-3.9595380835243|-3.9595380835243|-3.9595380835243|-3.9595380835243|-3.9595380835243|-3.9595380835243|-3.9595380835243|-3.9595380835243|-3.9595380835243|-3.9595380835243|-3.9595380835243|-3.9595380835243|-3.9595380835243|-3.9595380835243||-3.9595380835243|-3.9595380835243|-3.9595380835243|-3.9595380835243|-4.0377366733228|-4.122019462193|-4.122019462193|-4.122019462193|-4.122019462193|-4.122019462193|-4.122019462193|-4.122019462193|-4.122019462193|-4.122019462193|-4.122019462193|-4.1891882733117|-4.3174313787631|-4.3429793388768|-4.420684357622|-4.420684357622|-4.5139157994354|-4.6075064455761|-4.7061183226653|-4.8499480499766|-5.0600533235892|-5.1377872083832|-5.3159637290294|-5.3720915707609|-5.3720915707609|-5.4336186153647|-5.5047264063501|-5.5047264063501|-5.7229463219801|-5.8427734507631|-5.9419706015135|-6.1094116798535|-6.2037908359252|-6.257072928959|-6.257072928959|-6.257072928959||-6.257072928959|-6.257072928959|-6.257072928959|-6.257072928959|-6.257072928959|-6.257072928959|5.6999189021258|5.6076735496872|5.6076735496872|5.6076735496872||5.6076735496872|5.6076735496872|5.6076735496872|5.6076735496872|5.5946585720402|5.5946585720402|5.3573984377496|4.7909982461524|4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921||4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921|4.7425901938921|4.5568492024938|4.5568492024938|4.5568492024938|4.5568492024938|4.5568492024938|4.5568492024938|4.2632879515268|4.1714310402978|4.1115455357353|4.1106738769616|4.1106738769616|4.0128377793264|-5.0843485375053|-5.0843485375053|-5.0843485375053||-5.0843485375053|-5.0843485375053|-5.0843485375053|-5.0843485375053|-5.0843485375053|-5.0843485375053|-5.0843485375053|-5.0843485375053|-5.1024982421273|-5.3625815939764|-5.6656961520358|-5.8948845686564|-6.0270939736509|-6.0423266257339|-6.4686963917473|-6.5077492413945|-6.5077492413945|-6.5077492413945|-6.5077492413945|-6.5077492413945|-6.5077492413945|-6.5077492413945|-6.5077492413945|-6.5077492413945|-6.5077492413945|-6.5077492413945|-6.5077492413945|-6.5077492413945|-6.6367270878097|-6.8150354945153|-6.8746284206145
02841|15885|/equities/citizens---northe|R2000VALUE|22.200871517586|22.200871517586|22.200871517586|22.200871517586||21.899857152752|21.851514300491|21.851514300491|21.851514300491|21.851514300491|21.851514300491|21.828320490462|21.828320490462|21.146467088707|20.888851985939|20.786907460736|20.786907460736|20.786907460736|20.786907460736|20.786907460736|20.786907460736|20.786907460736|20.304830527357|20.032383653916||20.032383653916|19.866538283336|-21.240647467834|-21.240647467834|-21.240647467834|-21.240647467834|-21.240647467834|-21.240647467834|-21.240647467834|-21.240647467834|-21.240647467834||-21.421919779493|-21.680488538426|-21.856626775179|-22.023585613473|-22.11287234437|-22.326802392928|-22.640386948021|20.769055004505|20.769055004505|20.769055004505|20.769055004505|20.769055004505|20.545616171523|20.155196416726|20.155196416726|19.613551285918|19.329501420321|19.319774719671|19.319774719671|19.319774719671|19.210304150532|19.070827680109|18.954097435737|18.905386578004||18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.897297975972|18.870087117569|18.781907473759|18.781907473759||18.781907473759|18.781907473759|18.781907473759|18.733096240577|18.605395024151|18.427661782206|18.379272830627|18.379272830627|18.379272830627|18.379272830627|18.379272830627|18.379272830627|18.379272830627|-19.69480741762|-19.69480741762|-19.69480741762|-19.69480741762|-19.69480741762|-19.69480741762|-19.711452147948|-20.092724744465|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.797378150645|18.689810931465|18.689810931465|18.598678787308||18.552421472423|18.20657910015|17.903421705584|-19.480410202649|-19.480410202649|-19.480410202649|-19.480410202649|-19.480410202649|-19.480410202649|-19.480410202649||-19.480410202649|-19.480410202649|-19.480410202649|-19.480410202649|-19.480410202649|-19.480410202649|-19.480410202649|-19.480410202649|-19.480410202649|-19.480410202649|-19.6980355918|-19.6980355918|-19.750873850407|-19.990305498575|-19.990305498575|-20.214784705347|-20.376238385512||-20.382543447667|-20.382543447667|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866||-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.43860046866|-20.94344533817|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974|19.744142331974
02842|24294|/equities/vishay-precision-group-inc|R2000VALUE|-55.264217294638|-55.264217294638|-55.351932024005|-55.351932024005||-56.244928226474|-57.520473755734|-57.696071780053|46.560937406736|46.560937406736|46.037432037147|45.700036196984|45.700036196984|44.969131210421|43.964034322207|43.633926236304|42.047697530491|41.913800908006|41.913800908006|41.913800908006|41.913800908006|41.913800908006|40.529689259967|38.55281894055||38.55281894055|38.476866905854|36.8499363707|36.8499363707|36.440207460026|36.225228179936|35.859203296242|35.859203296242|35.717061496735|35.717061496735|35.129550993973||35.129550993973|35.129550993973|35.129550993973|35.129550993973||35.129550993973|34.363916565526|34.363916565526|33.985160305604|33.985160305604|33.628707712207|33.628707712207|33.598650541465|33.598650541465|33.520369303068|33.520369303068|33.520369303068|33.520369303068|33.149024499611|32.172675783055|31.234016293307|-35.508006999758|-35.508006999758|-35.508006999758||-35.508006999758|-35.508006999758|-35.508006999758|-35.508006999758|-35.508006999758|-35.508006999758|-35.720006993377|-36.805447104864|-37.49932957059|-38.799811049367|-39.231733609201|-39.81213886617|-39.81213886617|-39.81213886617|-40.297076943572|33.301029153898|33.301029153898|33.301029153898|33.301029153898|33.301029153898|32.717255217317|32.349081724821|32.349081724821|32.349081724821|32.349081724821|32.349081724821|32.349081724821|32.349081724821|32.349081724821|32.349081724821|30.456688688793|29.72274510529|29.72274510529|29.72274510529|29.72274510529|29.72274510529|29.72274510529|29.72274510529|29.72274510529|29.72274510529|29.72274510529|29.72274510529|29.72274510529|29.72274510529|29.72274510529|29.72274510529|29.72274510529|29.72274510529|29.72274510529|29.672452896462|29.071055696658|28.723396617231|28.458495809035|27.856662963713|27.442124180093|26.80257481216|26.80257481216|26.80257481216|26.416193841547|26.353257110272|26.353257110272|26.353257110272||26.353257110272|26.353257110272|25.989414244398|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824|25.682510505824||25.682510505824|24.713436392978|24.713436392978|24.512045388402|24.512045388402|24.31139823464|24.31139823464|24.31139823464|24.31139823464|24.31139823464||24.31139823464|24.31139823464|24.31139823464|24.31139823464|24.31139823464|24.31139823464|24.31139823464|24.31139823464|24.31139823464|24.31139823464|23.105442487172|22.481641787932|22.481641787932|22.481641787932|22.481641787932|22.481641787932|22.481641787932||22.481641787932|22.481641787932|22.481641787932|22.481641787932|22.049580488653|21.683144474527|21.570137741499|21.570137741499|21.570137741499|21.187374700366|20.061967483746|20.061967483746|20.061967483746|20.061967483746|20.061967483746|19.74438700807|19.338619392579|18.960131293607|18.896119362858|-25.030339917457|-25.030339917457|-25.030339917457|-25.030339917457|-25.030339917457|-25.030339917457||-25.436517725296|-25.711530060577|-25.785829372432|-25.785829372432|-25.785829372432|-26.202197202652|-26.202197202652|-26.202197202652|-26.202197202652|-26.202197202652|-29.743552243941|21.625496824326|21.529582595386|21.529582595386|21.529582595386|21.391770815401|-24.438057561407|-24.438057561407|-24.438057561407|-24.438057561407|-24.438057561407|-24.438057561407|-24.438057561407|-24.438057561407|-24.438057561407|-24.438057561407|-24.438057561407|-24.438057561407|-24.438057561407|-24.438057561407|-24.438057561407
02843|20269|/equities/national-presto-industries-inc|R2000VALUE|-134.79041776514|-134.79041776514|-134.79041776514|-134.79041776514||-134.79041776514|-134.79041776514|-137.63462606907|123.49332905627|123.49332905627|123.49332905627|123.49332905627|123.49332905627|121.78982311727|117.96479581728|115.00811146514|113.50567487894|113.23936307892|112.57554285244|111.57896887467|111.57896887467|111.39191359067|110.19573210107|109.8163095477||109.8163095477|109.8163095477|108.46754495373|108.46754495373|108.46754495373|105.55393729464|104.43130636498|101.44060887545|100.99439284629|100.99439284629|100.99439284629||100.99439284629|100.99439284629|100.99439284629|100.99439284629||100.99439284629|99.484323791066|98.273138579836|96.638561719129|96.638561719129|95.946182773587|95.446282609314|95.446282609314|95.446282609314|95.446282609314|91.941374072333|91.563389577029|91.563389577029|91.563389577029|-100.71485874568|-100.71485874568|-100.71485874568|-101.09456308589|-101.99540093988||-103.15785591967|-103.57456030191|-104.38173309234|-104.66692538689|-104.73812512349|-104.73812512349|-104.81374559348|-106.68166489011|-106.91073422306|-107.35417138066|-111.44089254766|-113.30987987948|-117.89069070287|-117.89069070287|-118.19283380011|-118.19283380011|-118.19283380011|-118.19283380011|-118.19283380011|-118.19283380011|-118.48687896541|-118.48687896541|-118.48687896541|-118.48687896541|-118.48687896541|-118.48687896541|-118.48687896541|-118.48687896541|-118.48687896541|109.23287260765|109.23287260765|109.23287260765|109.23287260765|109.23287260765|109.23287260765|109.23287260765|109.23287260765|109.23287260765|107.27652255953|106.07337478769|106.07337478769|106.07337478769|106.07337478769|106.07337478769|106.07337478769|106.07337478769|106.07337478769|106.07337478769|106.07337478769|106.07337478769|106.07337478769|106.07337478769|103.78027682996|103.78027682996|102.23503362576|100.62114865957|100.0846261117|100.0846261117|98.814991536152|98.814991536152|98.814991536152|98.814991536152||98.814991536152|98.814991536152|98.814991536152|98.814991536152|98.814991536152|97.279993867887|-105.3606477605|-105.3606477605|-105.3606477605|-105.3606477605|-105.3606477605|-105.3606477605|-105.3606477605|-105.3606477605|-105.3606477605|-105.3606477605|-105.3606477605|-105.3606477605|-105.3606477605|-105.3606477605|-105.3606477605|-106.82516287286|-108.41449076402|-108.41449076402|-110.78647414455|100.18940099094|100.18940099094|100.18940099094|100.18940099094|100.18940099094|100.18940099094|100.18940099094|97.032673529301|97.032673529301|97.032673529301|97.032673529301|97.032673529301|97.032673529301|97.032673529301|97.032673529301||97.032673529301|93.143526160622|90.376783843753|90.376783843753|90.376783843753|89.40805716497|89.40805716497|89.40805716497|89.40805716497|89.40805716497||89.40805716497|89.40805716497|89.40805716497|89.40805716497|89.40805716497|89.40805716497|89.269504705869|85.548893151242|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963||-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.477721753963|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839||-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-88.905385879839|-89.627447662711|-91.932538520363|-93.36382676679|-93.36382676679|-93.36382676679|-94.013967742722|-95.283170958852|-95.283170958852|-95.805476819459|-95.805476819459|-95.805476819459|-95.805476819459|-95.805476819459|-95.805476819459|-95.805476819459|-96.575744701245|-96.575744701245|-96.79249538406|-96.812213850418|-96.812213850418|-97.941626178334|-101.37403468193
02844|951005|/equities/viking-therapeutics-inc|R2000VALUE|-33.050475494902|-33.050475494902|-33.050475494902|-33.050475494902||-33.050475494902|-33.050475494902|-33.050475494902|-33.050475494902|-33.050475494902|-33.050475494902|-33.050475494902|-34.064195413104|-34.502906669206|-34.502906669206|-34.873267876911|-35.414606180979|-35.414606180979|-35.414606180979|-35.414606180979|-35.414606180979|-35.414606180979|-35.414606180979|-35.414606180979||-35.414606180979|-35.414606180979|-35.414606180979|-35.414606180979|-36.186585416609|-36.641400172159|-36.641400172159|-37.385431827641|-37.385431827641|-38.471315451835|33.839204398332||33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332||33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|33.839204398332|31.90194584068|31.90194584068|31.90194584068|31.90194584068|31.90194584068|31.90194584068|31.90194584068|31.90194584068|31.90194584068|29.853829237447|29.81275243597|29.81275243597|29.81275243597|29.81275243597|29.81275243597|29.81275243597|29.81275243597|29.81275243597|29.81275243597|29.272805718068|29.272805718068|29.272805718068|29.272805718068|29.272805718068|27.941171570491|27.375190968724|26.835767370034|24.425374567033|-28.005109740996|-28.005109740996|-28.005109740996|-28.005109740996|-28.005109740996|-28.005109740996|-28.005109740996|-28.005109740996|-28.005109740996|-28.005109740996|-28.005109740996|-28.005109740996|-28.406455412732|-29.253284232734|-30.373092193204|-30.894797599307|-30.894797599307|-30.894797599307|-32.253664003469|-32.834071886382|-32.962856888596|-33.838618213532|-33.838618213532||-33.915543473466|-33.915543473466|-33.915543473466|-33.915543473466|-34.731713626897|-35.142043099623|-35.142043099623|-35.879731667166|-35.879731667166|35.194686346446|34.471476465142|34.471476465142|34.471476465142|32.555639591125|32.404438378974|30.855010326884|29.0783768008|29.0783768008|29.0783768008|29.0783768008|29.0783768008|29.0783768008|29.0783768008|29.0783768008|29.0783768008|29.0783768008|28.519150454057|28.519150454057|27.982037740299|27.982037740299|27.791743567634|27.791743567634|26.535737041024|26.299152272043|26.198223530249|25.682193582805|25.484297055707|25.484297055707|24.847283514055|24.847283514055||24.847283514055|24.847283514055|24.847283514055|24.847283514055|24.847283514055|24.847283514055|24.847283514055|24.847283514055|24.847283514055|24.847283514055||24.847283514055|24.847283514055|24.847283514055|24.847283514055|24.847283514055|24.847283514055|24.144760511223|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317||23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|23.868809606317|22.284232989156|21.779021264108|21.779021264108|-27.586600990115|-27.586600990115|-27.586600990115|-27.586600990115|-27.586600990115|-27.586600990115||-27.586600990115|-27.586600990115|-27.586600990115|-27.586600990115|-27.586600990115|-27.586600990115|-27.586600990115|-27.586600990115|-27.721446058284|-28.447767598906|-29.402711453314|-29.402711453314|-29.402711453314|-29.565879572625|-31.238754419481|-32.451949812742|-33.050500050487|-33.415485520665|-33.415485520665|-33.415485520665|-33.415485520665|-33.415485520665|-33.415485520665|-33.415485520665|-33.415485520665|-33.415485520665|-33.415485520665|-33.415485520665|-34.390123495993|-34.390123495993|-34.390123495993
02845|958117|/equities/barnes---noble-education-inc|R2000VALUE|-9.0842831972851|-9.0842831972851|-9.0842831972851|-9.0842831972851||-9.0842831972851|-9.3009255068847|8.0582578256426|8.0582578256426|8.0582578256426|8.0582578256426|8.0582578256426|8.0582578256426|8.0582578256426|7.984913903982|7.984913903982|7.984913903982|7.984913903982|7.984913903982|7.984913903982|7.984913903982|7.984913903982|-9.3957187439349|-9.3957187439349||-9.3957187439349|-9.3957187439349|-9.3957187439349|-9.3957187439349|-9.3957187439349|-9.3957187439349|-9.3957187439349|-9.3957187439349|-9.5085763164523|-9.7353305215375|8.4200232101593||8.4200232101593|8.4200232101593|8.4200232101593|8.3200259289381||8.2640172730152|8.1309526507792|7.9226011251466|7.9226011251466|7.9226011251466|7.9226011251466|7.9226011251466|7.9226011251466|7.9226011251466|7.9226011251466|7.9026126304221|7.7688196633607|7.7688196633607|7.7688196633607|7.7688196633607|7.7688196633607|7.7688196633607|7.7688196633607|7.7688196633607||7.6149503535143|7.6149503535143|-7.3042590537053|-7.3042590537053|-7.6697322437478|-7.9953745547613|-8.1162271967288|-8.3519190672102|-8.4110212991704|-8.6908570340463|-8.9001190983795|-9.0229102067972|-9.3132332621708|-9.5541482301437|-9.7112758261057|-9.7391369497447|-9.7391369497447|8.8182931970063|8.8182931970063|8.8182931970063|8.8182931970063|8.8182931970063|8.8182931970063|8.8182931970063|8.8182931970063|8.8182931970063|8.8182931970063|8.8182931970063|8.8182931970063|8.8182931970063|8.8182931970063|8.8182931970063|8.8182931970063|8.8182931970063|8.8182931970063|8.8182931970063|8.8182931970063|8.8182931970063|8.8182931970063|8.77445911981|8.77445911981|8.77445911981|8.7010654831079|8.4418998196493|8.4418998196493|8.4418998196493|8.3304943458648|8.1824435013766|-9.3602812943396|-9.3602812943396|-9.3602812943396|-9.3602812943396|-9.3602812943396|-9.3602812943396|-9.494266508236|-9.494266508236|-9.5462632834667|-9.5462632834667|-9.5462632834667|-9.5462632834667|-9.6104490357654|-9.6104490357654||-9.6104490357654|-9.6496106339844|-9.6708704034722|-9.6708704034722|-9.6708704034722|-9.6708704034722|-9.6708704034722|-9.6708704034722|-9.6708704034722|-9.6708704034722|-9.6708704034722|-9.6708704034722|-9.6708704034722|-9.6708704034722|-9.810995053388|-9.8890883194585|-9.8890883194585|-9.8890883194585|-10.095030129591|-10.095030129591|-10.247811225431|-10.592567924412|-10.895027258034|-10.895027258034|-10.895027258034|-10.895027258034|-10.895027258034|-10.895027258034|-10.895027258034|-11.858852017848|10.701203711219|10.701203711219|10.701203711219|10.701203711219|10.701203711219|10.701203711219|10.701203711219|10.701203711219|10.701203711219|10.701203711219||10.701203711219|10.701203711219|10.701203711219|10.701203711219|10.701203711219|10.701203711219|10.701203711219|10.701203711219|10.701203711219|10.701203711219||10.701203711219|10.701203711219|10.701203711219|10.701203711219|10.701203711219|10.701203711219|10.701203711219|10.701203711219|10.701203711219|10.701203711219|10.701203711219|10.701203711219|10.644948464177|10.520497778546|10.476808684282|10.122988057592|9.7708399579247||9.7708399579247|9.7708399579247|9.7708399579247|9.7708399579247|9.7616439843156|9.7616439843156|9.7616439843156|9.6800853440764|9.6800853440764|9.6312060565421|9.3702288966123|9.2685878388025|9.0823194309448|9.0576517962732|9.0576517962732|9.0576517962732|9.0576517962732|8.8963606445041|8.8963606445041|8.8321741647738|8.8321741647738|8.4740825303416|-10.491298833705|-10.491298833705|-10.491298833705||-10.491298833705|-10.491298833705|-10.491298833705|-10.491298833705|-10.491298833705|-10.491298833705|-10.491298833705|-10.491298833705|-10.491298833705|-10.859220468575|8.8406641897921|8.8406641897921|8.8406641897921|8.7245704842862|8.7245704842862|8.7245704842862|8.7026979483274|8.7026979483274|8.476331291056|-10.322824234334|-10.322824234334|-10.322824234334|-10.322824234334|-10.322824234334|-10.322824234334|-10.322824234334|-10.322824234334|-10.322824234334|-10.322824234334|-10.322824234334|-10.322824234334
02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE|29.308382190042|29.308382190042|29.308382190042|29.308382190042||29.308382190042|29.308382190042|29.308382190042|29.308382190042|29.308382190042|29.308382190042|-31.673735287081|-31.673735287081|-31.673735287081|-31.673735287081|-31.673735287081|-31.673735287081|-31.673735287081|-31.673735287081|-31.673735287081|-31.673735287081|-32.121928270537|-32.339642692361|-32.770713886457||-32.994127256823|-33.099513247226|-33.188970144826|-33.422037010918|-33.422037010918|-33.422037010918|-33.422037010918|-33.422037010918|-33.422037010918|-34.267820019998|-35.590911065515||31.993045621593|31.993045621593|31.993045621593|31.993045621593|31.993045621593|31.993045621593|31.993045621593|31.605050198987|-34.354957053751|-34.354957053751|-34.354957053751|-34.354957053751|-34.354957053751|-34.354957053751|-34.354957053751|-34.354957053751|-34.354957053751|-34.354957053751|-34.664231350787|-35.107877681396|32.114106155473|32.114106155473|32.114106155473|32.114106155473||32.114106155473|32.114106155473|32.114106155473|32.114106155473|32.114106155473|32.114106155473|32.114106155473|32.114106155473|32.114106155473|32.114106155473|32.114106155473|32.098473629508|31.231080674632|30.171467303682|29.858227941116|29.585254692061|29.286520434568|29.286520434568|29.286520434568|29.286520434568|29.286520434568|29.286520434568|29.286520434568|28.099465212502|27.874827426268|27.874827426268|27.874827426268|27.874827426268|27.874827426268|27.874827426268|27.874827426268|27.874827426268|27.874827426268|27.874827426268|27.874827426268|27.874827426268|27.638697882044|26.574386247383|25.348208569141|24.440357812109|24.440357812109|24.440357812109|24.17650830289|24.041953902998|23.808160497707|23.808160497707|23.808160497707|23.736289662302|23.671433097985|23.615568618416|23.615568618416|23.615568618416|23.615568618416|23.615568618416|23.54285940558|23.54285940558|23.54285940558|23.54285940558|23.54285940558|23.54285940558|-25.397685854786|-25.397685854786||-25.397685854786|-25.397685854786|-25.397685854786|-25.397685854786|-25.397685854786|-25.397685854786|-25.397685854786|-25.397685854786|-25.397685854786|-25.397685854786|-25.449698083679|-25.449698083679|-25.449698083679|-25.449698083679|-25.449698083679|-25.449698083679|-25.449698083679|-25.490567278039|-25.490567278039|-25.490567278039|-25.490567278039|-25.490567278039|-25.490567278039|-25.490567278039|-25.490567278039|-25.981595747255|-25.981595747255|-25.981595747255|-25.981595747255|-25.981595747255|-25.981595747255|-25.981595747255|-25.981595747255|-25.981595747255|-25.981595747255|-25.981595747255|-26.530107225073|-27.082618092047|-27.447909406542|-27.729343683321||25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488||25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.859760171488|25.61251034374|25.104456526648|24.881061985107|24.73490328481|24.684724645374||24.352386179172|24.352386179172|24.352386179172|24.352386179172|24.104317972619|23.905352404337|23.597614397187|23.478345715798|23.478345715798|23.478345715798|23.478345715798|23.151800407079|23.149884145824|23.149884145824|22.784716413382|22.381907990645|21.663221596293|21.663221596293|21.663221596293|-24.014688591781|-24.014688591781|-24.014688591781|-24.014688591781|-24.014688591781|-24.014688591781||-24.014688591781|-24.014688591781|-24.014688591781|-24.014688591781|-24.014688591781|-24.014688591781|-24.014688591781|-24.014688591781|-24.014688591781|21.852141831324|21.852141831324|21.852141831324|21.852141831324|21.49932498182|21.16159364079|20.828492496792|20.424280641679|20.231171209643|20.231171209643|20.231171209643|20.231171209643|20.231171209643|20.231171209643|20.231171209643|20.231171209643|20.231171209643|20.231171209643|20.231171209643|20.231171209643|20.231171209643|20.231171209643
02847|15917|/equities/daily-journal-corp|R2000VALUE|-604.69713856949|-604.69713856949|-604.69713856949|-604.69713856949||-627.10903376753|-654.5453261152|-654.5453261152|-654.5453261152|-654.5453261152|-668.73725857743|-668.73725857743|-673.73984279892|-673.73984279892|-673.73984279892|-673.73984279892|-673.73984279892|-678.02483347015|581.56712434871|581.56712434871|581.56712434871|571.22623462791|563.2616839745|563.2616839745||563.2616839745|555.30047812488|544.84171614267|544.84171614267|522.54328594845|512.86087015648|489.28597321531|478.8977922336|468.92413330256|468.92413330256|468.92413330256||468.92413330256|468.92413330256|468.92413330256|468.92413330256||468.92413330256|464.00003730124|462.39970878474|462.39970878474|462.39970878474|454.75907584155|440.94649241726|428.67304869008|423.40058931059|419.44700151136|419.44700151136|419.44700151136|419.44700151136|419.44700151136|419.44700151136|419.44700151136|400.10779302044|383.943091895|383.47925747399||383.47925747399|377.49167069864|-451.330445948|-451.330445948|-451.330445948|-451.330445948|-451.330445948|-451.330445948|-451.330445948|-451.330445948|-451.330445948|-451.330445948|-451.330445948|-451.330445948|-451.330445948|-451.330445948|-451.330445948|-451.330445948|-451.330445948|-451.330445948|-451.330445948|-451.330445948|-457.16827571696|-475.76976611078|-475.76976611078|-478.10195739468|-478.39606187299|-480.0141590883|-480.0141590883|-480.0141590883|-480.0141590883|-480.0141590883|-480.0141590883|-480.0141590883|-480.0141590883|-480.0141590883|-480.0141590883|-480.0141590883|-485.01728354001|-485.01728354001|-485.01728354001|-485.01728354001|-485.01728354001|-485.01728354001|-485.01728354001|-485.01728354001|-485.01728354001|-485.01728354001|-485.01728354001|-485.01728354001|-485.01728354001|-485.01728354001|-485.01728354001|-485.01728354001|-516.41835520559|449.9328797672|449.9328797672|449.9328797672|449.9328797672|439.44764723754|428.79406245523|422.84284086551||421.43980556464|421.43980556464|413.36922026713|411.61098847971|411.61098847971|411.61098847971|411.61098847971|411.61098847971|395.20997858694|394.69557407563|394.69557407563|394.69557407563|394.69557407563|-426.19267508837|-426.19267508837|-426.19267508837|-426.19267508837|-426.19267508837|-426.19267508837|-426.19267508837|-426.19267508837|-428.30087896419|-428.30087896419|-428.30087896419|-428.30087896419|-428.30087896419|-428.30087896419|-428.30087896419|-428.30087896419|-428.30087896419|-428.30087896419|-428.30087896419|-428.30087896419|-428.30087896419|-430.92848890173|-431.34387967705|-434.28847585916|-440.16052846113|-448.60445816428|-463.34608069957||401.95492308338|393.36100835491|-428.9740755409|-428.9740755409|-428.9740755409|-428.9740755409|-428.9740755409|-428.9740755409|-428.9740755409|-428.9740755409||-428.9740755409|-431.2906327082|-432.11570239876|-432.14467828378|393.05226667267|393.05226667267|393.05226667267|393.05226667267|393.05226667267|393.05226667267|393.05226667267|393.05226667267|393.05226667267|393.05226667267|393.05226667267|393.05226667267|393.05226667267||393.05226667267|393.05226667267|384.01045759536|384.01045759536|384.01045759536|384.01045759536|384.01045759536|384.01045759536|382.08660802154|-407.05123664574|-407.05123664574|-407.05123664574|-407.05123664574|-407.05123664574|-407.05123664574|-411.98006702593|-411.98006702593|-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522||-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522|-412.85508446522|-423.71211456986|-423.71211456986|-423.71211456986|-423.71211456986|-423.71211456986|-423.71211456986|-423.71211456986|-423.71211456986|-423.71211456986|-423.71211456986|-423.71211456986|-423.71211456986|-423.71211456986|-423.71211456986|-423.71211456986|-425.7656327993|-425.7656327993|-425.7656327993|-425.7656327993|-425.7656327993
02848|24421|/equities/whitestone-reit|R2000VALUE|14.425328115911|14.425328115911|14.425328115911|14.425328115911||14.330364390977|14.311741293386|14.311741293386|14.311741293386|14.187116250231|14.187116250231|14.053740511155|13.876672543658|13.629741869119|13.608007568429|13.608007568429|13.608007568429|13.608007568429|13.608007568429|13.608007568429|13.608007568429|13.608007568429|13.483138073751|13.483138073751||13.483138073751|13.483138073751|13.483138073751|13.483138073751|13.483138073751|13.483138073751|13.483138073751|13.353330754476|13.353330754476|13.353330754476|13.353330754476||13.353330754476|13.353330754476|13.238700547966|13.176889860136||13.121337911212|13.121337911212|13.121337911212|13.121337911212|13.121337911212|13.089264574673|13.013627201347|12.984030094444|12.859755823677|12.858062344199|12.721735562887|12.642730018989|12.642730018989|12.642730018989|12.642730018989|12.642730018989|12.642730018989|12.642730018989|12.642730018989||12.642730018989|12.613112692314|12.613112692314|12.613112692314|12.613112692314|12.613112692314|12.613112692314|12.613112692314|12.613112692314|12.613112692314|12.613112692314|12.613112692314|12.524947224147|12.517916463322|12.517916463322|12.517916463322|12.517916463322|11.946874282906|11.946874282906|11.946874282906|11.635146129373|11.635146129373|11.635146129373|-12.227317951244|-12.227317951244|-12.227317951244|-12.227317951244|-12.227317951244|-12.227317951244|-12.227317951244|-12.227317951244|-12.227317951244|-12.227317951244|-12.227317951244|-12.287250010224|-12.287250010224|-12.388461501567|-12.581323843497|-12.709680422464|-12.709680422464|-12.804478601525|-12.902198107055|-13.038553166181|12.497410772445|12.497410772445|12.497410772445|12.497410772445|12.497410772445|12.497410772445|12.497410772445|12.497410772445|12.497410772445|12.497410772445|12.497410772445|12.497410772445|12.497410772445|12.497410772445|12.497410772445|12.497410772445|12.439177972992|12.439177972992|12.439177972992||12.439177972992|12.301219762387|12.243577812582|12.212308352158|12.183397709182|12.135719549712|-12.704973345785|-12.704973345785|-12.704973345785|-12.704973345785|-12.704973345785|-12.704973345785|-12.704973345785|-12.704973345785|-12.704973345785|-12.808303547997|-12.847053176283|-12.847053176283|-12.847053176283|-12.847053176283|-12.888948261869|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039||-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039||-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.916538148039|-12.987264532638|-13.000003291196|-13.000003291196|-13.000003291196|-13.000003291196|-13.000003291196|-13.000003291196||-13.000003291196|-13.082781739838|-13.239756950413|-13.419508388223|-13.419508388223|-13.419508388223|-13.419508388223|-13.419508388223|-13.453799970976|-13.453799970976|-13.453799970976|-13.453799970976|-13.453799970976|-13.453799970976|-13.453799970976|-13.453799970976|-13.453799970976|-13.892833612618|-14.061275114816|-14.061275114816|-14.061275114816|-14.178525452407|-14.178525452407|-14.178525452407|-14.178525452407||-14.178525452407|-14.178525452407|-14.178525452407|-14.178525452407|-14.178525452407|-14.191605785577|-14.191605785577|-14.191605785577|-14.191605785577|-14.806784235867|13.713260171551|13.713260171551|13.687156556735|13.687156556735|13.647365892239|13.647365892239|13.517188068045|13.517188068045|13.517188068045|13.474927887379|13.474927887379|13.474927887379|13.474927887379|13.370197756488|13.29894742578|13.29894742578|13.293192339502|13.293192339502|13.293192339502|13.293192339502|13.293192339502
02849|101926|/equities/truecar-inc|R2000VALUE|||||||||||||||||||||||2.3416230887639|-2.3197631754921||-2.3197631754921|-2.3197631754921|-2.3197631754921|-2.3369534587911|-2.3751483466947|2.155583313092|2.155583313092|2.155583313092|2.1479068674521|2.1479068674521|2.1479068674521||2.1479068674521|2.1479068674521|2.1479068674521|2.1479068674521|2.1221187553888|2.1165855649672|2.1165855649672|-2.3229184133016|-2.3229184133016|-2.3229184133016|-2.3229184133016|-2.3229184133016|-2.3229184133016|-2.3229184133016|-2.3229184133016|-2.3229184133016|-2.3229184133016|-2.3229184133016|-2.3229184133016|-2.3229184133016|-2.3229184133016|-2.3229184133016|-2.3229184133016|-2.3229184133016||-2.3229184133016|-2.3229184133016|-2.3229184133016|-2.349076057165|-2.4106400550396|2.121640806717|2.121640806717|2.121640806717|2.121640806717|2.121640806717|2.121640806717|2.121640806717|2.121640806717|2.121640806717|2.121640806717|2.121640806717|2.121640806717|2.121640806717|2.121640806717|2.121640806717|2.121640806717|2.121640806717|2.121640806717|2.121640806717|2.121640806717|2.1214083189364|2.1214083189364|2.1015647776255|2.0350719963322|2.0189688509051|1.9852430892592|-1.8677854855188|-1.8933727431438|-1.9479141752082|-2.0293490334968|-2.0359433739958|-2.1232704023054|-2.2078030032791|-2.2078030032791|-2.2092255003891|-2.2230283493953|-2.3044758698628|1.9318274262676|1.9318274262676|1.9318274262676|1.9318274262676|1.9318274262676|1.9318274262676|1.9318274262676|1.9318274262676|1.9318274262676|1.9318274262676|1.9318274262676|1.8739749461555|1.8102794669979|1.8102794669979|1.8102794669979|1.7982018941267|1.7982018941267|1.7982018941267|1.7982018941267|1.7982018941267||1.7982018941267|1.7982018941267|1.638835363214|-2.0797677010885|-2.0797677010885|-2.0797677010885|-2.0797677010885|-2.0797677010885|-2.0797677010885|-2.0797677010885|-2.0797677010885|-2.0797677010885|-2.0797677010885|-2.0797677010885|-2.0797677010885|-2.0797677010885|-2.0797677010885|-2.0797677010885|-2.0797677010885|-2.0832934299358|-2.0832934299358|1.7769801587356|1.7769801587356|1.7769801587356|1.7769801587356|1.7769801587356|1.7769801587356|1.7769801587356|1.7283112837752|1.7136792489644|1.7074213368756|1.687184755787|1.6856720102989|1.6629688886761|1.6321876477267|1.6134415157374|1.6134415157374|1.5918621933716|1.5918621933716|1.5918621933716||1.5918621933716|1.5918621933716|1.5918621933716|1.5918621933716|1.5186024546907|1.4410363406661|1.4410363406661|1.4258737531772|1.3651374410115|1.3473749569746||1.295277662936|1.295277662936|1.2808210308817|1.2808210308817|1.2808210308817|1.2808210308817|1.2392961399228|1.2392961399228|1.2392961399228|1.2392961399228|1.2392961399228|1.2392961399228|1.2392961399228|1.2392961399228|1.2392961399228|1.2392961399228|1.2392961399228||1.2392961399228|1.2392961399228|1.2392961399228|1.2392961399228|1.2392961399228|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245|-1.6533074367245||-1.7019749999267|-1.7113277448794|-1.769252997149|-1.8441304218428|-1.8441304218428|-1.8441304218428|-1.8441304218428|-1.8441304218428|-1.8441304218428|-1.8441304218428|-1.9432247063431|-1.9432247063431|-1.9432247063431|-1.9432247063431|-1.9752496437797|-2.090049626272|-2.1438472974333|-2.1438472974333|-2.1438472974333|-2.1438472974333|-2.1438472974333|-2.1438472974333|-2.2009414288769|-2.3099348846817|-2.3907054468155|-2.4664718800284|-2.4664718800284|-2.4664718800284|-2.5015799329786|-2.6420332906543|-2.7105925478205
02850|15779|/equities/conns|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0023349951928244|||||||||-0.0025833279923083|-0.0028592533250681||-0.0031658370281345|-0.0033253552446407||-0.0033253552446407|-0.0033253552446407||-0.0033253552446407||||||-0.0033253552446407|-0.0036837280498819|-0.0040819200557055|||||||||||||||||-0.0045243556177316|||||||||||||||||||||-0.0050159506866496|-0.0056623466082763|-0.0056623466082763|||||||||||||||||||||-0.0056623466082763|||||
02851|16837|/equities/old-second-bancor|R2000VALUE|-21.823664247902|-21.823664247902|-21.823664247902|-21.823664247902||-21.823664247902|-21.823664247902|-21.823664247902|-21.823664247902|-21.823664247902|-21.823664247902|-21.823664247902|-21.823664247902|-21.823664247902|-21.823664247902|-21.823664247902|-21.823664247902|-21.878516157371|19.616944098895|19.616944098895|19.616944098895|19.616944098895|19.168826818936|19.146934273138||19.146934273138|19.146934273138|-20.557501567758|-20.557501567758|-20.557501567758|-20.557501567758|-20.557501567758|-20.557501567758|-20.557501567758|-20.557501567758|-20.557501567758||-20.601668425574|19.525435335907|19.525435335907|19.525435335907||19.525435335907|19.525435335907|19.525435335907|19.525435335907|19.525435335907|19.525435335907|19.486594923639|19.332327692932|19.24091990041|19.138243808209|18.715271143846|18.659746122285|18.40944072927|18.259377926864|18.162086454009|17.769541174146|17.646712627645|17.491902923844|17.467133675414||17.467133675414|17.18469769754|17.18469769754|17.18469769754|17.18469769754|17.18469769754|17.18469769754|17.18469769754|17.18469769754|17.18469769754|17.18469769754|17.18469769754|17.18469769754|17.18469769754|17.18469769754|17.18469769754|17.18469769754|17.18469769754|17.18469769754|17.18469769754|17.18469769754|17.18469769754|17.18469769754|16.850776007859|-18.193491633578|-18.193491633578|-18.193491633578|-18.193491633578|-18.193491633578|-18.193491633578|-18.193491633578|-18.193491633578|-18.193491633578|-18.249558899927|-18.249558899927|-18.29006425333|-18.300297986696|-18.300297986696|-18.300297986696|-18.300297986696|-18.32802306481|-18.32802306481|-18.545024991784|17.484130384592|17.484130384592|17.484130384592|17.484130384592|17.484130384592|17.484130384592|17.484130384592|17.484130384592|17.484130384592|17.484130384592|17.484130384592|17.484130384592|17.484130384592|17.484130384592|17.484130384592|17.484130384592|17.484130384592|17.422509132137|17.422509132137||17.422509132137|17.360010608821|17.163621461821|17.075691263358|16.959934173337|16.711594513513|-18.161562415858|-18.161562415858|-18.161562415858|-18.161562415858|-18.161562415858|-18.161562415858|-18.161562415858|-18.161562415858|-18.161562415858|-18.161562415858|-18.292607120062|-18.292607120062|-18.292607120062|-18.292607120062|-18.292607120062|-18.292607120062|-18.706229531528|-18.918310946625|17.670452103478|17.670452103478|17.670452103478|17.670452103478|17.670452103478|17.670452103478|17.670452103478|17.670452103478|17.670452103478|17.670452103478|17.670452103478|17.670452103478|17.670452103478|17.574946917276|17.568421739096|17.568421739096||17.411578595367|17.292032281256|16.745213022603|16.523892180538|16.220669189617|16.220669189617|16.177339855444|16.177339855444|16.033885628925|16.033885628925||16.033885628925|16.033885628925|16.033885628925|16.033885628925|16.033885628925|16.033885628925|16.033885628925|15.845984837463|15.509428444892|15.455696824367|15.455696824367|15.455696824367|15.455696824367|15.455696824367|15.455696824367|15.455696824367|15.455696824367||15.455696824367|15.455696824367|15.455696824367|15.455696824367|15.455696824367|15.455696824367|15.455696824367|15.455696824367|15.455696824367|15.412440144547|14.739378438535|14.733754460616|14.653061249303|14.462290707988|14.462290707988|14.442767187139|-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785||-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785|-16.27022086785|-17.225246023312|-17.746074281081|-17.746074281081|-17.882961145984|-17.882961145984|-17.882961145984|-17.882961145984|-17.882961145984|-17.882961145984|-17.882961145984|-17.882961145984|-17.882961145984|-17.882961145984|-17.882961145984|-17.882961145984|-17.882961145984|-17.929956400777|-18.066341042944|-18.307600578145|-18.471778852493|-18.716976782515
02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE|20.394365986879|20.394365986879|20.394365986879|20.394365986879||20.394365986879|20.394365986879|20.394365986879|20.394365986879|20.394365986879|20.394365986879|20.314771969004|20.314771969004|20.054746555933|19.808050817525|19.384264035736|19.384264035736|19.384264035736|19.384264035736|19.384264035736|19.384264035736|19.384264035736|19.384063254366|19.384063254366||19.384063254366|19.384063254366|19.384063254366|19.384063254366|19.384063254366|19.384063254366|19.384063254366|19.384063254366|19.384063254366|19.384063254366|19.384063254366||19.384063254366|19.384063254366|19.384063254366|19.384063254366||19.384063254366|19.384063254366|19.384063254366|19.384063254366|19.384063254366|19.212798130258|19.083130319631|19.048201304581|18.897445817685|18.804383856164|18.474871324286|18.18346730734|18.06107543867|17.905639478025|17.822376803621|17.56764028256|17.394044533757|17.181716326638|17.07357414979||16.999477479394|16.971385635199|-18.234803543802|-18.234803543802|-18.234803543802|-18.234803543802|-18.271725613007|-18.584695028076|-18.669106349691|-18.685325802564|-18.685325802564|-18.685325802564|-18.685325802564|-18.685325802564|-18.685325802564|-18.685325802564|-18.685325802564|-18.685325802564|-18.853972846932|-19.362469707006|-19.518855556375|-19.707061644535|-19.955951678874|-19.955951678874|-19.955951678874|-20.233504652676|-20.233504652676|-20.233504652676|-20.233504652676|-20.233504652676|18.673621328597|18.673621328597|18.673621328597|18.673621328597|18.673621328597|18.673621328597|18.673621328597|18.673621328597|18.673621328597|18.673621328597|18.673621328597|18.673621328597|18.673621328597|18.673621328597|18.673621328597|18.673621328597|18.673621328597|18.673621328597|18.673621328597|18.673621328597|18.673621328597|18.673621328597|18.673621328597|18.673621328597|18.673621328597|18.673621328597|18.425133978796|18.400473320278|18.400473320278|18.380248294707|18.312485958953|18.312485958953||18.312485958953|18.312485958953|18.167762837828|18.018626197644|17.842206090102|17.730629065974|17.432196103182|17.432196103182|17.314118873903|17.081278835155|17.081278835155|17.081278835155|17.081278835155|-18.368423823483|-18.368423823483|-18.368423823483|-18.368423823483|-18.396386216167|-18.396386216167|-18.449552009728|-18.449552009728|17.129103467644|17.129103467644|17.129103467644|17.129103467644|17.129103467644|17.129103467644|17.129103467644|17.129103467644|17.129103467644|17.090082941445|17.090082941445|17.090082941445|17.090082941445|17.090082941445|17.070966250112|17.070966250112|16.965309197251|16.965309197251|16.965309197251||16.965309197251|16.766454968788|16.45044055901|16.45044055901|16.45044055901|16.256812794584|16.063680259804|15.96186615849|15.919155247715|15.919155247715||15.919155247715|15.919155247715|15.919155247715|15.919155247715|15.919155247715|15.919155247715|15.737118120224|15.701797665524|15.679774166662|15.600524360204|15.600524360204|15.600524360204|15.497747340645|15.497747340645|15.398273908259|15.375259994535|15.20923362735||-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081||-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.010935592081|-16.905484039945|-17.349304286818|-17.429104849344|-17.542398858188|-17.542398858188|-17.542398858188|-17.542398858188|-17.542398858188|-17.542398858188|-17.542398858188|-17.542398858188|-17.542398858188|-17.542398858188|-17.542398858188|-17.542398858188|-17.542398858188|-17.542398858188|-17.542398858188|-17.754553503592|-17.888671657331|16.515456531317
02853|16443|/equities/kimball--international|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02854|15987|/equities/eagle-bulk-shippi|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02855|24339|/equities/w-t-offshore-inc|R2000VALUE|2.1383681532804|2.1383681532804|2.1383681532804|2.1383681532804||2.1383681532804|2.1383681532804|2.1383681532804|2.0148535301359|1.9981704343327|1.883114450988|1.883114450988|1.883114450988|1.883114450988|1.883114450988|1.883114450988|1.883114450988|1.8076271412735|1.7906967796622|1.7679964875444|1.7333293861001|1.6505104834896|1.6505104834896|1.6505104834896||1.6505104834896|1.6505104834896|1.6505104834896|1.5391783112797|-1.7605261276439|-1.7605261276439|-1.7605261276439|-1.7605261276439|-1.794879060131|-1.8403938954034|-1.8403938954034||-1.8662709930384|-1.8692810533582|-1.8692810533582|-1.8692810533582||-1.8788311600484|-1.8788311600484|-1.8788311600484|-1.8788311600484|-1.8788311600484|-1.8788311600484|-1.8788311600484|-1.9073124593935|-1.9515430387005|-1.9515430387005|-1.9515430387005|-1.9515430387005|-1.9515430387005|-1.9515430387005|-1.9515430387005|-1.9515430387005|-1.9515430387005|-2.0289366837061|-2.0663185909629||-2.0731317483982|-2.0767630298491|-2.1272922444736|-2.1608802332255|-2.2072459755822|-2.2072459755822|-2.2397481215938|-2.2397481215938|-2.2572907706618|-2.2572907706618|-2.2572907706618|-2.2572907706618|-2.2572907706618|-2.2572907706618|-2.2572907706618|-2.3139341893594|-2.3343712558128|2.0009077699279|2.0009077699279|2.0009077699279|2.0009077699279|2.0009077699279|2.0009077699279|2.0009077699279|2.0009077699279|2.0009077699279|2.0009077699279|2.0009077699279|2.0009077699279|2.0009077699279|2.0009077699279|2.0009077699279|2.0009077699279|2.0009077699279|2.0009077699279|1.9427809749814|1.8766233429613|1.8090313656797|1.769548510792|1.769548510792|1.769548510792|1.769548510792|1.769548510792|1.769548510792|1.712831648723|1.6750907727257|-1.9002574680937|-1.9002574680937|-1.9002574680937|-1.9002574680937|-1.9002574680937|-1.9002574680937|-1.9002574680937|-1.9002574680937|-1.9002574680937|-1.9002574680937|-1.9002574680937|-1.9002574680937|-1.9002574680937|-1.9002574680937|-1.9002574680937|-1.9002574680937||-1.9002574680937|-1.9002574680937|-1.9002574680937|-1.9002574680937|-1.9002574680937|-1.9002574680937|-1.9002574680937|-1.9002574680937|-1.9359582727366|-1.9455092157715|-1.9484297853973|-1.9484297853973|-1.9484297853973|-1.9484297853973|-1.9484297853973|-1.9484297853973|-1.9484297853973|-1.9484297853973|-1.9484297853973|-1.9660330660108|-1.9748995738368|-1.9748995738368|-1.9748995738368|-1.9748995738368|-1.9748995738368|-1.9748995738368|-1.9748995738368|-1.9748995738368|-1.9748995738368|-1.9782272596205|-1.999783641087|-1.999783641087|-1.999783641087|-2.1019817789252|-2.133776314525|-2.133776314525|-2.133776314525|-2.133776314525|-2.133776314525|-2.133776314525||-2.133776314525|-2.133776314525|-2.133776314525|-2.1491958978752|-2.2017850680826|-2.2017850680826|-2.2450389380453|-2.3972655396989|1.986220963789|1.986220963789||1.986220963789|1.853917633491|1.853917633491|1.853917633491|1.6304641222481|1.59273783758|1.5224865696465|1.462762801916|1.3972260976123|1.3972260976123|1.3972260976123|1.3680289149602|1.3589210444379|1.341211837794|1.341211837794|1.341211837794|1.341211837794||1.341211837794|1.341211837794|1.341211837794|1.341211837794|1.341211837794|1.341211837794|1.341211837794|1.341211837794|1.2957909904869|1.2464343732101|1.1760382194764|1.1133757784904|-1.3461716882403|-1.3461716882403|-1.3461716882403|-1.3505205642068|-1.3505205642068|-1.3583561988764|-1.3796654971937|-1.3796654971937|-1.3796654971937|-1.3857394625192|-1.4063772481288|-1.4187524695755|-1.4219011991114||-1.4219011991114|-1.4219011991114|-1.4244234924946|-1.4546586907246|-1.4546586907246|-1.4696207417755|-1.4706897022226|-1.4803288076284|-1.4803288076284|-1.4803288076284|-1.5964764526556|-1.6571960704271|-1.7052178533811|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7524358476989|-1.7693731415926|-1.769966870995|-1.769966870995
02856|16890|/equities/pacific-ethanol|R2000VALUE|-2.9797376549287|-3.0263177964594|-3.0263177964594|-3.0263177964594||-3.0263177964594|-3.0263177964594|-3.0263177964594|-3.0263177964594|-3.0263177964594|-3.0263177964594|-3.0263177964594|-3.0263177964594|-3.0263177964594|-3.0263177964594|-3.0263177964594|-3.0263177964594|-3.0263177964594|-3.0263177964594|-3.0263177964594|-3.0263177964594|-3.0263177964594|-3.0263177964594|-3.0263177964594||-3.0263177964594|-3.0263177964594|-3.0263177964594|-3.0263177964594|-3.0263177964594|-3.0263177964594|-3.0863449335399|-3.0863449335399|2.4157549997263|2.4157549997263|2.4157549997263||2.4157549997263|2.4157549997263|2.4157549997263|2.4157549997263||2.3608389717663|2.3106602938486|2.3106602938486|2.2164558869283|2.2075508091991|2.2075508091991|2.2075508091991|2.2075508091991|2.2075508091991|2.2075508091991|2.2075508091991|2.2075508091991|2.2075508091991|2.2075508091991|2.2075508091991|2.0264454521675|1.985034558746|1.985034558746|1.9037549733815||1.8779721259737|1.7343823882723|1.7343823882723|1.7343823882723|1.7343823882723|1.5976470546351|1.5393376098281|1.5393376098281|1.4953530150658|1.4874366872847|1.4248629403711|1.2645699395736|1.2348490400188|1.2348490400188|1.2348490400188|-1.1780868352286|-1.1780868352286|-1.1780868352286|-1.179474281032|-1.1960825376589|-1.2112028855835|-1.2370753905017|-1.260639318806|-1.2674559428148|-1.2674559428148|-1.2766873783703|-1.2766873783703|-1.2766873783703|-1.2766873783703|-1.2766873783703|-1.2766873783703|-1.2766873783703|-1.2766873783703|-1.2766873783703|-1.2766873783703|-1.2766873783703|-1.2766873783703|-1.2766873783703|-1.2766873783703|-1.2766873783703|-1.2766873783703|-1.3118748142582|-1.3156220597538|-1.3209689372681|-1.3237487998166|-1.3563652862618|-1.3584614185834|-1.3650071254863|-1.3919190258332|1.0603010488276|-1.216491064955|-1.216491064955|-1.216491064955|-1.216491064955|-1.216491064955|-1.216491064955|-1.216491064955|-1.216491064955|-1.216491064955|-1.216491064955|-1.216491064955|-1.216491064955||-1.216491064955|-1.216491064955|-1.216491064955|-1.216491064955|-1.216491064955|-1.216491064955|-1.216491064955|-1.216491064955|-1.216491064955|-1.216491064955|-1.216491064955|-1.216491064955|-1.216491064955|-1.216491064955|-1.216491064955|-1.216491064955|-1.216491064955|-1.2287393858966|-1.2287393858966|-1.2287393858966|-1.2287393858966|-1.2287393858966|-1.2508715050018|1.060470897031|1.060470897031|1.060470897031|1.060470897031|1.060470897031|1.060470897031|1.060470897031|1.060470897031|1.060470897031|1.060470897031|1.060470897031|1.060470897031|1.060470897031|1.060470897031|1.0344121125806|1.0210134483563|1.0152927015873||1.0069918736984|0.9549909350132|0.91839553215493|0.91394428300782|0.91394428300782|0.91394428300782|0.91394428300782|0.91394428300782|0.91394428300782|0.91394428300782||0.91394428300782|0.91394428300782|0.91394428300782|0.91394428300782|0.91394428300782|0.91394428300782|0.862715836895|0.81635093306225|0.78221157761328|0.77323745433539|0.77323745433539|0.77323745433539|0.77323745433539|0.77323745433539|0.77323745433539|0.77323745433539|0.76254770449492||-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99199853795|-0.99496506272895||-1.023966730956|-1.0420135506036|-1.091006667109|-1.091006667109|-1.091006667109|-1.1063284669046|-1.1063284669046|-1.1333742591487|-1.1333742591487|-1.2152820298789|-1.3070917074016|-1.3684352177305|-1.4029835681036|-1.4219261981729|-1.4815846988099|-1.5034274733218|-1.52880830634|-1.5711236459164|-1.5711236459164|-1.5711236459164|-1.5711236459164|-1.5994707193804|-1.6599675049199|-1.6612994091762|-1.6612994091762|-1.7064437421443|-1.7474375137887|-1.7838195241382|-1.7854907202318|1.4250658957141|1.4250658957141
02857|50840|/equities/genius-brands-intl.|R2000VALUE|-0.76411194524657|-0.76411194524657|-0.76411194524657|-0.76411194524657||-0.76411194524657|-0.76752994150466|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558||0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558||0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558||0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.6645773193558|0.62868037392915|0.62268372895785|0.62208193344615|0.60490767936731|0.59153127317987|-0.74491307240838|-0.74491307240838|-0.74491307240838||-0.74491307240838|-0.74491307240838|-0.74491307240838|-0.74491307240838|-0.74577056480905|-0.76040446441991|-0.76630203902305|-0.79467384648292|-0.79467384648292|-0.79467384648292|-0.79467384648292|-0.79467384648292|-0.80413483063346|-0.80726648679448|-0.82395164294455|0.68252146466076|0.68252146466076|0.68252146466076|0.68252146466076|0.68252146466076|0.68252146466076|0.68252146466076|0.68252146466076|0.68252146466076|0.68252146466076|0.68252146466076|0.68252146466076|0.68252146466076|-0.83474704670516|-0.83474704670516|-0.83474704670516|-0.83474704670516|-0.83474704670516|-0.83474704670516|-0.83474704670516|-0.83474704670516|-0.83474704670516|-0.83474704670516|-0.83474704670516|-0.83474704670516|-0.83474704670516|-0.83474704670516|-0.83474704670516|0.72470909382883|0.72470909382883|0.72470909382883|0.72470909382883|0.72470909382883|0.72470909382883|0.72470909382883|0.72470909382883|0.7145288564073|0.7145288564073|0.7145288564073|0.7145288564073|0.7145288564073|0.7145288564073|0.7145288564073|0.7145288564073|0.7145288564073|0.70700988916413|0.6976165092417||0.68036833476451|0.65696762746602|-0.77775260499541|-0.77775260499541|-0.77775260499541|-0.77775260499541|-0.77775260499541|-0.77775260499541|-0.77775260499541|-0.77775260499541|-0.77775260499541|-0.77775260499541|-0.77775260499541|-0.77775260499541|-0.77775260499541|-0.77775260499541|-0.77775260499541|-0.77775260499541|-0.79658624851509|-0.81488670824247|-0.81488670824247|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417||0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417||0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66902439992417|0.66800775132356|0.66800775132356|0.66800775132356|0.66800775132356|0.66800775132356|0.66800775132356|0.66800775132356|0.66800775132356||0.66800775132356|0.66800775132356|0.66800775132356|0.66800775132356|0.65334196114736|0.63553552190681|0.56882278963614|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784||0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52165551284784|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988|0.52080449184988
02858|17099|/equities/rush-enterprises-(b)|R2000VALUE|59.918193486058|59.918193486058|59.918193486058|59.918193486058||59.918193486058|59.918193486058|59.918193486058|59.918193486058|59.918193486058|59.918193486058|59.918193486058|58.609302364812|56.826114481274|56.66056541988|56.66056541988|56.66056541988|56.66056541988|56.66056541988|56.66056541988|56.66056541988|56.66056541988|55.684518862529|54.489960953978||54.489960953978|54.244122926159|-58.83528077338|-58.83528077338|-58.83528077338|-58.83528077338|-58.83528077338|-58.83528077338|-58.83528077338|-58.83528077338|-58.83528077338||55.531078656985|55.531078656985|55.531078656985|55.531078656985|55.531078656985|55.531078656985|55.531078656985|55.531078656985|55.531078656985|55.531078656985|55.531078656985|55.531078656985|55.531078656985|55.531078656985|55.531078656985|52.64703150201|51.443516656189|51.443516656189|51.443516656189|51.443516656189|49.336482511502|49.336482511502|49.336482511502|48.404915357496||48.404915357496|48.378793214058|-52.823560677892|-52.823560677892|-52.823560677892|-52.823560677892|-52.823560677892|-52.984511228541|-53.806677761056|-54.019393709062|-54.019393709062|-54.019393709062|-54.019393709062|-54.019393709062|-54.019393709062|-54.446784664523|-54.446784664523|-56.128092316931|-57.690608267592|-58.235613736332|-58.235613736332|-58.235613736332|-59.259877428279|-59.259877428279|-59.259877428279|-59.259877428279|-59.259877428279|-59.259877428279|-59.259877428279|-59.259877428279|-59.259877428279|-59.259877428279|-59.259877428279|-59.259877428279|-59.259877428279|-59.259877428279|-59.259877428279|-60.162406967435|55.006928832877|55.006928832877|55.006928832877|55.006928832877|55.006928832877|55.006928832877|55.006928832877|55.006928832877|55.006928832877|55.006928832877|55.006928832877|55.006928832877|55.006928832877|55.006928832877|55.006928832877|55.006928832877|55.006928832877|55.006928832877|55.006928832877|55.006928832877|55.006928832877|54.236588804311|53.831211575296|53.831211575296||53.831211575296|53.831211575296|53.831211575296|53.831211575296|53.831211575296|53.831211575296|53.831211575296|53.831211575296|53.831211575296|53.831211575296|53.831211575296|53.831211575296|53.831211575296|51.741348169939|51.181492403096|51.181492403096|51.181492403096|51.181492403096|51.181492403096|51.181492403096|51.181492403096|51.181492403096|51.181492403096|51.181492403096|50.838548637039|50.741720385691|50.53882294205|50.53882294205|50.53882294205|50.53882294205|50.53882294205|50.53882294205|50.53882294205|50.53882294205|50.53882294205|50.53882294205|50.53882294205|50.53882294205|50.53882294205|50.53882294205||50.53882294205|49.905891424055|48.816578824538|-54.411825134251|-54.411825134251|-54.411825134251|-54.411825134251|-54.411825134251|-54.411825134251|-54.411825134251||-54.411825134251|-54.411825134251|-55.049720425043|-55.049720425043|-55.903122618621|-55.903122618621|-55.903122618621|-55.903122618621|-55.903122618621|-55.903122618621|-55.903122618621|-55.903122618621|-55.903122618621|-56.759780793064|-56.759780793064|-57.009542997472|-57.009542997472||-57.009542997472|-57.786037824543|-59.157709331415|-59.218199360208|-59.218199360208|-59.218199360208|-59.218199360208|-59.218199360208|-59.218199360208|-59.218199360208|-59.218199360208|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553||-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|-59.68590234553|53.601542793242|53.601542793242|52.987268380024|52.981001176104|52.981001176104|52.981001176104|52.53255774561|52.53255774561|52.230619081561|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133|-57.996263475133
02859|6385|/equities/sonus-networks|R2000VALUE|-2.4468935928784|-2.4468935928784|-2.4468935928784|-2.4468935928784||-2.4468935928784|-2.4468935928784|-2.4993262381512|-2.5563302936157|-2.5563302936157|-2.5563302936157|-2.9193166526923|-2.9193166526923|-2.9193166526923|-2.9193166526923|-2.9193166526923|-2.9193166526923|-2.9193166526923|-2.9193166526923|-2.9193166526923|-2.9193166526923|-2.9193166526923|-2.9193166526923|-2.980073985432||-3.0161718689878|-3.0161718689878|-3.0161718689878|-3.0161718689878|-3.0161718689878|-3.0161718689878|-3.0560147938267|-3.0560147938267|-3.073905209384|-3.1359725565383|-3.1359725565383||-3.1359725565383|-3.1359725565383|-3.1359725565383|-3.1359725565383||-3.1359725565383|-3.1359725565383|-3.1359725565383|-3.1359725565383|-3.1359725565383|-3.1359725565383|-3.1359725565383|-3.1359725565383|-3.1359725565383|-3.1359725565383|-3.1359725565383|-3.1359725565383|-3.1359725565383|-3.1359725565383|-3.1359725565383|-3.1506142418411|-3.1506142418411|-3.1790158131416|-3.1826120896503||-3.1826120896503|-3.1826120896503|-3.1826120896503|-3.1826120896503|-3.2500149874241|-3.2500149874241|-3.3311276467146|-3.4167007702738|-3.4167007702738|-3.5174453675912|-3.5295323091931|-3.5295323091931|-3.5295323091931|-3.5295323091931|-3.6044803281831|-3.6291447635279|-3.7071054242039|-3.8134504713377|-3.8587504534545|-3.9103882309734|-3.9103882309734|-3.9103882309734|-3.9103882309734|-3.9103882309734|-3.9103882309734|3.6599129839144|3.6322813214418|-4.0231646191459|-4.0231646191459|-4.0231646191459|-4.0231646191459|-4.0231646191459|-4.0231646191459|-4.0231646191459|3.7125143882605|3.7125143882605|3.7125143882605|3.7125143882605|3.7125143882605|3.7125143882605|3.7125143882605|3.7125143882605|3.7125143882605|3.7125143882605|3.7125143882605|3.7125143882605|3.7125143882605|3.7125143882605|3.7125143882605|3.7125143882605|3.7125143882605|3.7125143882605|3.7125143882605|3.7125143882605|3.7125143882605|3.7125143882605|3.7125143882605|3.7125143882605|3.7125143882605|3.7125143882605|3.661982436644|3.661982436644||3.661982436644|3.6497026236708|-4.083316261923|-4.083316261923|-4.083316261923|-4.083316261923|-4.083316261923|-4.083316261923|-4.083316261923|-4.083316261923|-4.083316261923|-4.083316261923|-4.083316261923|-4.083316261923|-4.083316261923|-4.083316261923|-4.083316261923|-4.083316261923|-4.083316261923|-4.0872957522734|-4.1303286480753|-4.2295539829299|3.7690707048235|3.7690707048235|3.7690707048235|3.7690707048235|3.7690707048235|3.7690707048235|3.7344459898385|3.7344459898385|3.7344459898385|3.7344459898385|3.7344459898385|3.7344459898385|3.7344459898385|3.7344459898385|3.7344459898385|3.7344459898385|3.7344459898385|3.7344459898385||3.7344459898385|3.6561675889885|3.6561675889885|3.6076478994644|3.6076478994644|3.6076478994644|3.5946087083062|3.5284539285457|3.4312290933831|3.4312290933831||3.4312290933831|3.4312290933831|3.4312290933831|3.4312290933831|3.4312290933831|3.4312290933831|3.4312290933831|3.4312290933831|3.4312290933831|3.4312290933831|3.4312290933831|3.4312290933831|-3.7036924827637|-3.7036924827637|-3.7036924827637|-3.7036924827637|-3.7036924827637||-3.7036924827637|-3.7036924827637|-3.7036924827637|-3.7036924827637|-3.7036924827637|-3.7036924827637|-3.7036924827637|-3.7036924827637|-3.7036924827637|-3.7036924827637|-3.7036924827637|-3.7051143102369|-3.7051143102369|-3.7262380843385|-3.8799867768004|-3.9010831586557|-3.9010831586557|-3.9010831586557|-3.998084326757|-3.998084326757|-3.998084326757|-3.998084326757|-3.998084326757|-3.998084326757|-3.998084326757||-3.998084326757|-3.998084326757|-3.998084326757|-3.998084326757|-3.998084326757|-3.998084326757|-3.998084326757|-3.998084326757|-3.998084326757|-3.998084326757|-4.1726547304933|-4.3774996279867|-4.3774996279867|-4.4533329406482|-4.5639295831999|-4.5639295831999|-4.5801798692415|-4.5801798692415|-4.5801798692415|-4.5801798692415|-4.5813853610785|-4.5813853610785|-4.5813853610785|-4.5867260951916|-4.5867260951916|-4.5867260951916|-4.5867260951916|-4.5867260951916|-4.7505622990837|-4.9910025737805|-5.1202914228223
02860|16865|/equities/patriot-transport|R2000VALUE|22.899358898686|22.899358898686|22.899358898686|22.899358898686||22.899358898686|22.899358898686|22.899358898686|22.899358898686|22.899358898686|22.899358898686|22.899358898686|22.899358898686|22.899358898686|22.899358898686|22.899358898686|22.899358898686|22.899358898686|22.899358898686|22.899358898686|22.899358898686|22.899358898686|22.899358898686|22.899358898686||22.899358898686|22.899358898686|22.558732304624|-24.140523551617|-24.140523551617|-24.140523551617|-24.140523551617|-24.140523551617|-24.140523551617|-24.140523551617|-24.140523551617||-24.140523551617|-24.371032039371|-24.371032039371|-24.371032039371||-24.377762997643|-24.454631296554|-24.454631296554|-24.454631296554|-24.656147285478|-24.888147818624|-24.888147818624|-24.888147818624|-24.888147818624|-24.888147818624|-24.888147818624|-24.888147818624|-24.888147818624|-24.888147818624|-24.888147818624|-24.888147818624|-24.888147818624|-24.888147818624|-24.888147818624||-24.888147818624|-24.888147818624|-24.888147818624|-24.888147818624|-24.888147818624|-24.888147818624|-24.888147818624|-24.888147818624|-24.888147818624|-24.888147818624|-24.888147818624|-24.888147818624|-24.888147818624|-24.888147818624|-24.888147818624|-25.127336592805|-25.127336592805|-25.302230887468|-25.302230887468|-25.302230887468|-25.830967861997|23.748485120687|23.748485120687|23.748485120687|23.748485120687|23.748485120687|23.748485120687|23.426094197071|23.360391310427|-25.249359240793|-25.249359240793|-25.249359240793|-25.249359240793|-25.249359240793|-25.249359240793|-25.249359240793|-25.324628317833|-25.324628317833|-25.324628317833|-25.324628317833|-25.613475442462|-25.875722276428|-25.919225624141|-25.919225624141|-25.941912680795|-26.046047773549|-26.352618924125|-26.352618924125|-26.379299525138|-26.448205480681|-26.448205480681|-26.448205480681|-26.666873200852|-26.862335982276|-26.919817940343|-26.9348303653|-27.099567291604|-27.158408135691|-27.225935440641|-27.225935440641|-27.337706757233|-27.511558212687||-27.511558212687|-27.511558212687|-27.511558212687|-27.511558212687|-27.511558212687|-27.511558212687|-27.511558212687|-27.511558212687|-27.511558212687|-27.511558212687|-27.511558212687|-27.511558212687|-27.511558212687|-27.511558212687|-27.511558212687|-27.511558212687|-27.555064799443|-27.733334978027|-27.733334978027|-27.733334978027|-27.733334978027|-27.955649013434|-28.413221698242|-28.527600126771|-28.527600126771|-28.527600126771|-28.604240078005|-28.604240078005|-28.604240078005|-28.604240078005|-28.604240078005|-28.604240078005|-28.604240078005|-28.604240078005|-28.756049631888|-28.756049631888|-28.772678503351|-28.772678503351|-28.848150764665|-28.848150764665||-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995||-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995||-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-28.936357811995|-29.220397132313|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154|-29.557373220154||-29.630682435712|-29.630682435712|-29.630682435712|-29.630682435712|-29.630682435712|-29.89771935464|-29.89771935464|-30.106888951208|-30.122654691168|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.406822370861|-30.975357028482|-31.129318133104|-31.129318133104|-31.682296955043|-32.285330043295|29.807562714864
02861|100234|/equities/lands-end-i|R2000VALUE|16.154017618412|16.017480527869|16.017480527869|16.017480527869||16.017480527869|16.017480527869|16.017480527869|16.017480527869|16.017480527869|16.017480527869|16.017480527869|16.017480527869|16.017480527869|16.017480527869|16.017480527869|16.017480527869|16.017480527869|16.017480527869|15.446090340074|-16.109324544917|-16.109324544917|-16.109324544917|-16.109324544917||-16.109324544917|-16.109324544917|-16.109324544917|-16.109324544917|-16.109324544917|-16.109324544917|-16.109324544917|-16.109324544917|-16.109324544917|-16.109324544917|-16.109324544917||-16.109324544917|-16.109324544917|-16.109324544917|-16.109324544917|-16.109324544917|-16.339527600618|-16.645585953761|-16.762389130456|-16.762389130456|-16.762389130456|-16.762389130456|-16.762389130456|-16.762389130456|-16.762389130456|-16.762389130456|-16.762389130456|-16.762389130456|-16.762389130456|-16.762389130456|-16.762389130456|-16.762389130456|-16.762389130456|-16.762389130456|-16.762389130456||-16.762389130456|-16.762389130456|-16.762389130456|-16.762389130456|-16.762389130456|-16.762389130456|14.706334518403|14.706334518403|14.706334518403|14.706334518403|14.706334518403|14.657622127882|14.657622127882|14.657622127882|14.657622127882|14.657622127882|14.657622127882|14.657622127882|14.657622127882|14.657622127882|14.657622127882|14.657622127882|14.657622127882|14.346247440302|14.026941835575|13.791879084036|13.734309993768|13.488479834632|13.488479834632|13.488479834632|13.488479834632|13.488479834632|13.488479834632|13.488479834632|13.488479834632|13.488479834632|13.488479834632|13.488479834632|13.488479834632|13.488479834632|13.488479834632|13.488479834632|13.488479834632|13.488479834632|13.488479834632|13.488479834632|13.488479834632|13.488479834632|13.488479834632|13.488479834632|13.178310480202|13.158662943296|13.158662943296|12.654818469424|12.654818469424|12.592075685043|12.592075685043|12.592075685043|12.592075685043|12.510521817549|12.510521817549|12.510521817549||12.510521817549|12.510521817549|12.054468499669|11.965520659033|11.502245151271|11.370272330962|11.125600870554|11.125600870554|11.125600870554|11.125600870554|11.125600870554|11.125600870554|11.125600870554|11.125600870554|11.125600870554|11.125600870554|11.125600870554|11.125600870554|10.689834015771|10.689834015771|10.689834015771|10.689834015771|10.689834015771|10.689834015771|10.689834015771|10.689834015771|10.689834015771|10.689834015771|10.689834015771|10.41092718222|9.9199296962143|9.5070338841082|9.5070338841082|9.5070338841082|9.5070338841082|9.5070338841082|9.5070338841082|9.5070338841082|9.5070338841082|9.5070338841082||9.5070338841082|9.5070338841082|8.76448192815|8.6617973378168|8.6617973378168|8.3975533435594|8.0833921906961|7.9805468450666|7.3590517453221|-9.6609924825816||-9.6609924825816|-9.6609924825816|-9.6609924825816|-9.6609924825816|-9.6609924825816|-9.6609924825816|-9.6609924825816|-9.6609924825816|-9.6609924825816|-9.6609924825816|-9.6609924825816|7.97973747977|7.97973747977|7.97973747977|7.97973747977|7.97973747977|7.97973747977||7.97973747977|7.97973747977|7.97973747977|7.97973747977|7.97973747977|7.97973747977|7.97973747977|7.97973747977|7.8924858915406|-9.2859367152601|-9.2859367152601|-9.2859367152601|-9.2859367152601|-9.6057631727225|-9.9419593012075|-10.299676912332|-10.350657466611|-10.350657466611|-10.350657466611|-10.350657466611|-10.350657466611|-10.409619123363|-10.612986867103|-10.612986867103|-10.84526312845||-10.958069939272|-10.989522557409|-11.009191412563|-11.031347927776|-11.031347927776|-11.052582224983|-11.052582224983|-11.052582224983|-11.372250714883|-11.372250714883|-11.766089773823|-11.826032356416|-11.826032356416|-11.826032356416|-11.826032356416|-11.826032356416|-11.826032356416|-11.826032356416|-11.826032356416|-11.826032356416|-12.176147094474|-12.466619723397|-12.466619723397|-12.466619723397|-12.466619723397|-12.490388227124|-12.660931614394|-12.663646956867|-12.663646956867|-12.663646956867|-12.663646956867
02862|15670|/equities/capital-city-bank|R2000VALUE|-45.355741958034|-45.355741958034|-45.355741958034|-45.355741958034||-45.355741958034|-45.355741958034|-45.355741958034|-45.355741958034|-45.355741958034|-45.355741958034|-45.355741958034|-45.355741958034|-45.355741958034|-45.355741958034|-45.355741958034|-45.355741958034|-45.355741958034|42.015226874567|42.015226874567|42.015226874567|42.015226874567|42.015226874567|42.015226874567||42.015226874567|42.015226874567|42.015226874567|42.015226874567|42.015226874567|42.015226874567|42.015226874567|42.015226874567|42.015226874567|42.015226874567|42.015226874567||42.015226874567|42.015226874567|42.015226874567|42.015226874567||42.015226874567|42.015226874567|42.015226874567|42.015226874567|42.015226874567|41.820051367523|41.820051367523|41.820051367523|41.311758586214|41.311758586214|40.501961783619|39.61543907008|39.61543907008|39.61543907008|39.61543907008|39.196855736957|39.196855736957|39.196855736957|39.196855736957||39.196855736957|-42.294033607932|-42.294033607932|-42.294033607932|-42.294033607932|-42.294033607932|-42.404582380551|-42.404582380551|-42.404582380551|-42.404582380551|-42.404582380551|-42.404582380551|-42.404582380551|-42.404582380551|-42.404582380551|-42.404582380551|-42.404582380551|-42.404582380551|-42.446203204546|-43.122446877596|-43.480440683974|-43.480440683974|-43.480440683974|-43.480440683974|-43.480440683974|-43.480440683974|-43.480440683974|-43.480440683974|-43.480440683974|-43.753146583126|-43.753146583126|-43.753146583126|-43.753146583126|-43.999412621447|41.343343046496|41.343343046496|41.343343046496|41.343343046496|41.343343046496|41.343343046496|41.343343046496|41.343343046496|41.343343046496|41.343343046496|41.343343046496|41.343343046496|41.343343046496|41.343343046496|41.343343046496|41.343343046496|41.208194859149|41.208194859149|41.208194859149|41.208194859149|41.208194859149|41.208194859149|41.208194859149|41.208194859149|41.208194859149|41.108269937967|41.101909554347|41.101909554347||41.101909554347|40.852677358901|40.639640823245|39.956544469065|39.848386100339|38.715149247433|38.381543142778|38.381543142778|38.381543142778|38.381543142778|38.381543142778|38.381543142778|38.381543142778|-41.389687305024|-41.389687305024|-41.389687305024|-41.389687305024|-41.830503808749|-41.830503808749|-41.830503808749|-41.830503808749|39.034366755884|39.034366755884|39.034366755884|39.034366755884|39.034366755884|39.034366755884|39.034366755884|39.034366755884|39.034366755884|38.626192008466|38.626192008466|38.626192008466|38.626192008466|38.626192008466|38.626192008466|38.626192008466|38.358466927175|38.358466927175|38.117653970325||38.110170501696|36.993344535341|36.993344535341|36.510338507218|35.800849573753|35.800849573753|35.66594340287|35.654381931737|35.244838610794|35.244838610794||35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.244838610794|35.208814921876||35.208814921876|35.208814921876|35.208814921876|35.208814921876|35.035079880139|35.035079880139|34.988423157159|34.186301337815|34.15698085785|34.15698085785|34.117412100899|33.999746016516|33.990647848725|33.990647848725|33.990647848725|33.990647848725|33.356148819106|33.356148819106|33.356148819106|33.356148819106|33.356148819106|33.356148819106|33.025721130523|-36.276404180261|-36.276404180261||-36.276404180261|-36.276404180261|-36.276404180261|-36.276404180261|-36.276404180261|-36.276404180261|-36.276404180261|-36.276404180261|-36.276404180261|-36.276404180261|-37.198316351277|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.048598185154|-38.087284396061|-38.234760202709|35.122765027158|35.122765027158
02863|17221|/equities/southern-national-bancorp|R2000VALUE|13.036776696188|13.036776696188|13.036776696188|13.036776696188||13.036776696188|13.036776696188|13.036776696188|13.036776696188|13.036776696188|13.01086289192|13.002917357737|13.002917357737|12.776938343779|12.776938343779|12.776938343779|12.776938343779|12.776938343779|12.776938343779|12.776938343779|12.776938343779|12.776938343779|12.644376225753|12.528074404829||12.528074404829|12.528074404829|12.528074404829|12.528074404829|12.528074404829|12.528074404829|12.528074404829|12.528074404829|12.528074404829|12.528074404829|12.528074404829||12.528074404829|12.528074404829|12.528074404829|12.528074404829||12.528074404829|12.528074404829|12.528074404829|12.528074404829|12.522860576967|12.396742857177|12.396742857177|12.396742857177|12.089714037797|11.750238245749|11.428042007843|11.322824506141|11.176472324108|10.889968706474|10.761026675288|10.463740095767|10.463740095767|10.463740095767|10.414988819397||10.323321253764|10.173134493284|10.032904741677|10.032904741677|10.032904741677|10.032904741677|10.032904741677|10.032904741677|10.032904741677|10.032904741677|10.032904741677|10.013607661698|10.013607661698|10.013607661698|10.013607661698|10.013607661698|10.013607661698|10.013607661698|10.013607661698|10.013607661698|10.013607661698|10.013607661698|10.013607661698|9.530675535703|-10.465038265361|-10.465038265361|-10.465038265361|-10.465038265361|-10.465038265361|-10.668376407771|-10.852121115915|-10.852121115915|-10.852121115915|-11.016816908493|-11.016816908493|-11.016816908493|-11.016816908493|-11.016816908493|-11.016816908493|-11.016816908493|-11.136185706075|-11.184094919558|-11.338994730176|-11.392977818371|-11.392977818371|-11.452752970458|-11.48628914062|-11.48628914062|-11.538713407828|-11.538713407828|-11.538713407828|-11.538713407828|-11.538713407828|-11.538713407828|-11.538713407828|-11.538713407828|-11.538713407828|-11.538713407828|-11.538713407828|-11.538713407828|-11.538713407828|-11.538713407828||-11.538713407828|-11.538713407828|-11.538713407828|-11.538713407828|-11.538713407828|-11.538713407828|-11.538713407828|-11.732459280572|-11.873372529675|-11.873372529675|-11.873372529675|-11.873372529675|-11.873372529675|-11.873372529675|-11.873372529675|-11.873372529675|-11.873372529675|-11.949904240122|-11.949904240122|-11.952301671169|-11.952301671169|11.178561440443|11.178561440443|11.178561440443|11.178561440443|11.178561440443|11.178561440443|11.178561440443|11.112976628733|11.112976628733|10.934973803043|10.672748608589|10.554939087016|10.554939087016|10.554939087016|10.554939087016|10.554939087016|10.554939087016|10.534536529937|10.534536529937||10.534536529937|10.353373608499|10.265137232574|10.190708148515|10.015231331229|9.8880574737558|9.8880574737558|9.8880574737558|9.4783974261824|9.4121086433798||9.344569498411|9.344569498411|9.344569498411|9.2794576997663|9.2794576997663|9.2794576997663|9.2171749930807|9.0904719941294|9.0077468678328|8.7980619112064|8.7980619112064|8.7980619112064|8.7980619112064|8.7980619112064|8.7483785966062|8.7483785966062|8.6451427516037||8.611732238213|8.611732238213|8.611732238213|8.611732238213|8.4980363246245|8.4910843485719|8.4910843485719|8.3610717051699|8.3110243737117|8.1962489485095|-9.0920531429137|-9.0920531429137|-9.0920531429137|-9.0920531429137|-9.0920531429137|-9.0920531429137|-9.0920531429137|-9.0920531429137|-9.3756143425665|-9.3986401529845|-9.3986401529845|-9.3986401529845|-9.3986401529845|-9.3986401529845|-9.3986401529845||-9.3986401529845|-9.3986401529845|-9.3986401529845|-9.3986401529845|-9.3986401529845|-9.3986401529845|-9.3986401529845|-9.3986401529845|-9.3986401529845|-9.3986401529845|-10.062656240522|-10.323506493104|-10.492229773748|-10.585254645069|-10.800283299243|-10.838971743199|-10.838971743199|-10.838971743199|-10.838971743199|-10.838971743199|-10.838971743199|-10.838971743199|-10.838971743199|-10.838971743199|-10.838971743199|-10.838971743199|-10.838971743199|-10.838971743199|-10.881558892998|-10.881558892998|-10.881558892998
02864|20321|/equities/entercom-communications-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02865|24343|/equities/tejon-ranch-co|R2000VALUE|16.053434060634|16.014637170752|16.014637170752|16.014637170752||15.780597777852|15.74070725867|15.74070725867|15.74070725867|15.74070725867|15.74070725867|15.74070725867|15.74070725867|15.74070725867|15.74070725867|15.74070725867|15.74070725867|15.74070725867|15.74070725867|15.74070725867|15.74070725867|15.74070725867|15.74070725867|15.74070725867||15.74070725867|15.64226898031|15.600742785062|15.600742785062|-16.29514208989|-16.29514208989|-16.29514208989|-16.29514208989|-16.29514208989|-16.29514208989|-16.29514208989||-16.460607366266|-16.460607366266|-16.55289669004|-16.559329456388|-16.575922376909|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579||-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.632972768579|-16.683585677564|-16.683585677564|-16.683585677564|-16.683585677564|-16.683585677564|-16.683585677564|-16.683585677564|-16.683585677564|-16.683585677564|-16.683585677564|-16.683585677564|-16.683585677564|-16.683585677564|-16.683585677564|-16.683585677564|-16.683585677564|-16.683585677564|-16.683585677564|-16.683585677564|-16.683585677564|-16.683585677564|-16.683585677564|-16.683585677564|-16.750928704407|-16.856586845347|-16.93430079151|-16.93430079151|-16.93430079151|-17.078111475583|-17.103028802072|-17.103028802072|-17.345917771376|-17.345917771376|-17.485824694502|-17.485824694502|-17.68369411348|-17.803433241322|-17.803433241322|-17.803433241322|-17.866296696895|-17.866296696895|-17.866296696895|-17.866296696895|-18.059773577843|-18.311416137653||-18.470107523525|-18.470107523525|-18.470107523525|-18.470107523525|-18.470107523525|-18.470107523525|-18.470107523525|-18.528651928121|-18.528651928121|-18.659679123725|-18.659679123725|-18.659679123725|-18.659679123725|-18.659679123725|-18.659679123725|-18.659679123725|-19.0800711732|-19.0800711732|-19.0800711732|-19.0800711732|-19.0800711732|-19.214729850038|18.030168451114|18.030168451114|18.030168451114|18.030168451114|18.030168451114|17.864632197269|17.450752651303|17.37351415951|17.37351415951|17.37351415951|17.37351415951|17.37351415951|17.37351415951|17.247309773045|16.941277708033|16.730297769726|16.730297769726|16.730297769726||16.730297769726|16.462463499904|16.162182412545|-17.103811908965|-17.103811908965|-17.103811908965|-17.103811908965|-17.103811908965|-17.103811908965|-17.103811908965||-17.103811908965|-17.103811908965|-17.103811908965|-17.103811908965|-17.103811908965|-17.103811908965|-17.103811908965|-17.103811908965|-17.103811908965|-17.103811908965|-17.103811908965|-17.143124078385|-17.531734154928|15.954227472991|15.954227472991|15.954227472991|15.954227472991||15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.954227472991|15.901208058165|15.596391933016|15.222013121238||15.121805448092|15.121805448092|15.121805448092|15.121805448092|15.121805448092|15.121805448092|15.121805448092|15.121805448092|15.121805448092|15.121805448092|15.121805448092|15.121805448092|15.121805448092|15.121805448092|15.121805448092|15.121805448092|14.979151637871|14.979151637871|14.979151637871|14.979151637871|14.979151637871|14.979151637871|14.979151637871|14.917316168236|14.917316168236|14.917316168236|14.917316168236|14.917316168236|14.917316168236|14.917316168236|-16.103599195881
02866|16072|/equities/first-citizens-banc-corp|R2000VALUE|22.672389175366|22.672389175366|22.672389175366|22.672389175366||22.672389175366|22.672389175366|22.672389175366|22.672389175366|22.672389175366|22.657377192125|22.52262505968|22.52262505968|22.087084446567|21.977316708717|21.830907339689|21.760212945541|-23.633065065368|-23.633065065368|-23.633065065368|-23.633065065368|-23.633065065368|-23.633065065368|-23.633065065368||-23.633065065368|-23.633065065368|-23.633065065368|-23.633065065368|-23.633065065368|-23.633065065368|-23.633065065368|-23.633065065368|-23.658127184956|-23.697132111882|-23.697132111882||-23.954869907537|-24.050410766777|-24.363512060572|-24.574458146017||-24.591898520701|-24.797386999387|23.030502779463|23.030502779463|23.030502779463|23.030502779463|23.030502779463|23.030502779463|22.855003550295|22.757781667448|22.318923706189|22.265748176723|22.067497635053|21.83070738542|21.83070738542|21.525230436722|21.391922453156|21.229636275228|21.136263303686||21.055292479119|21.047269361903|20.634465555008|20.53809089311|20.53809089311|20.53809089311|20.53809089311|20.53809089311|20.53809089311|20.53809089311|20.53809089311|20.442323150989|20.419248411784|20.133331746668|20.057035307984|20.037114809903|20.037114809903|20.037114809903|20.037114809903|20.037114809903|20.037114809903|20.037114809903|20.037114809903|19.807905937734|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.753841358712|19.66714943374|19.66714943374|19.621277898823|19.573189307395|19.573189307395|19.573189307395||19.573189307395|19.432714828669|19.432714828669|19.297483639385|-20.950339850126|-20.950339850126|-20.950339850126|-20.950339850126|-20.950339850126|-20.950339850126|-20.950339850126|-20.950339850126|-20.950339850126|-20.950339850126|-20.950339850126|-20.950339850126|-20.989821496206|-21.067023558305|-21.10558170178|-21.14679774358|-21.14679774358|-21.555886894621|-21.978207224119|-22.144120129731|-22.381555884841|-22.796484039628|-23.370537915057|-23.561225641907|-23.735649891629|-23.831000456031|-24.033333390747|-24.240315430468|-24.396396781566|-24.396396781566|-24.663218235045|-25.069686809148|22.416114934461|22.416114934461|22.416114934461|22.416114934461||22.416114934461|21.318772881315|20.845215873035|20.845215873035|20.845215873035|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279||20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279||20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|20.444143393279|19.84293726047|19.818811252776|19.818811252776|19.469234284498|19.048316223464|18.334794502613|18.17366131716|18.167921609378|18.167921609378|-20.323469137631||-20.323469137631|-20.323469137631|-20.323469137631|-20.323469137631|-20.323469137631|-20.323469137631|-20.323469137631|-20.323469137631|-20.323469137631|-20.323469137631|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-20.756432897608|-21.388035755202|-21.500872484893|-21.540414139132
02867|16513|/equities/limelight-network|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.078909221925384||||-0.041100866892807||||-0.052470205941499|||||||||||||||||||||||||||||||||||||||||||||-0.052470205941499||||||||||||||-0.053432353337647|||||||
02868|1008646|/equities/select-energy-services|R2000VALUE|-15.309858753229|12.887337264277|12.887337264277|11.414313633022||11.414313633022|11.414313633022|11.414313633022|11.414313633022|11.414313633022|11.020765497483|10.979357289994|10.979357289994|10.979357289994|10.979357289994|10.979357289994|10.979357289994|10.979357289994|10.979357289994|10.979357289994|10.979357289994|10.969007756671|10.901675359364|10.587735595963||10.587735595963|10.52167370322|10.52167370322|10.458526002066|10.379978057924|10.379978057924|10.379978057924|10.379978057924|10.379978057924|10.379978057924|10.098300916749||10.098300916749|10.098300916749|10.098300916749|10.098300916749|10.098300916749|10.098300916749|10.098300916749|10.098300916749|10.098300916749|10.098300916749|10.098300916749|10.098300916749|10.098300916749|10.098300916749|10.098300916749|10.098300916749|9.9823161549998|9.9823161549998|9.9647959015582|9.8317452295857|9.3851615438017|-10.98170909728|-10.98170909728|-10.98170909728||-10.98170909728|-10.98170909728|-10.98170909728|-10.98170909728|-10.98170909728|-10.98170909728|-11.103976353953|-11.333356973142|-11.370374861261|-11.836527125593|10.423288932675|10.423288932675|10.423288932675|10.423288932675|10.423288932675|10.423288932675|10.423288932675|10.423288932675|10.423288932675|10.423288932675|10.423288932675|10.423288932675|10.423288932675|10.423288932675|10.198049138248|9.8934102304117|9.7932339517426|9.6908396375292|9.6908396375292|9.6908396375292|9.4459549201985|-11.164216914281|-11.225518454561|-11.26140958893|9.9026213972519|9.9026213972519|9.9026213972519|9.9026213972519|9.8112363272556|9.8112363272556|9.8112363272556|9.8112363272556|9.8112363272556|9.8112363272556|9.6206621453654|9.6206621453654|9.2668468472573|8.9969411422702|8.9969411422702|8.7746572019758|8.4262859558731|8.2108726739518|8.0948588847709|8.045120663068|7.9137451324433|-8.9478906175236|-8.9478906175236|-8.9478906175236|-8.9478906175236|-8.9478906175236|-8.9478906175236|-8.9478906175236||-8.9478906175236|-8.9478906175236|-8.9478906175236|-8.9478906175236|-8.9478906175236|-8.9478906175236|-8.9478906175236|-9.0115453425094|-9.1098355152214|-9.1098355152214|-9.1098355152214|-9.258706130143|-9.2974511667048|-9.3841122569812|-9.4756803978563|-9.6202007917432|-9.9241114885573|-9.9667911828628|8.885582107493|8.885582107493|8.885582107493|8.885582107493|8.885582107493|8.885582107493|8.885582107493|8.8425911733273|8.8048237505626|8.6956372463119|8.5466871074967|8.5466871074967|8.5466871074967|8.5466871074967|8.5466871074967|8.5466871074967|8.5466871074967|8.5466871074967|8.5324298863204|8.4999220111405|8.3852277985329|8.3852277985329||8.3852277985329|8.3852277985329|8.3852277985329|8.3852277985329|8.3852277985329|8.3852277985329|8.3852277985329|8.3852277985329|8.3852277985329|8.3852277985329||8.3852277985329|8.375808476421|8.2981275675875|8.2981275675875|8.1909604217514|8.1909604217514|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445||-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-8.9624401981445|-9.175822383255|-9.5101364255947|-9.8276508782751|-9.8633694254168|-9.8633694254168|-9.8633694254168|-9.9234672879209|-9.9234672879209|-9.9234672879209|-9.9234672879209|-9.9234672879209|-9.9234672879209|-9.9807805214295||-9.9807805214295|-9.9807805214295|-9.9807805214295|-9.9807805214295|-9.9807805214295|-10.21142314915|-10.260768981678|-10.260768981678|-10.549809386091|-10.549809386091|9.4755458270339|9.4755458270339|9.4755458270339|9.4755458270339|9.4755458270339|9.4755458270339|9.4755458270339|9.4755458270339|-10.798706417141|-10.798706417141|-10.798706417141|-10.798706417141|-10.798706417141|-10.798706417141|-10.932445981831|-10.981917887629|-11.158571632925|-11.158571632925|-11.376745868859|-11.654162169758|-11.958791787165
02869|15962|/equities/enterprise-bancor|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-41.141488084467|-41.141488084467|-41.141488084467|-41.141488084467|-41.141488084467|-41.141488084467|-41.141488084467||-41.26831945807|-41.617575904067|38.637446487401|38.637446487401|38.637446487401|38.637446487401|38.637446487401|38.260496868528|38.01476678|38.01476678|38.01476678|38.01476678|38.01476678|38.01476678|38.01476678|38.01476678|38.01476678||38.01476678|38.01476678|38.01476678|38.01476678|37.930351101787|37.930351101787|37.930351101787|37.910667034687|37.889354702169|37.510947117468|35.918830961276|35.763600343123|35.589410344126|35.589410344126|35.589410344126|34.894899941552|-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401||-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401|-38.293148575401|-40.194331657198|-41.704536344505|-41.723930466944|-41.796588381986|-41.848949810599|-41.848949810599|-41.848949810599|-41.848949810599|-41.848949810599|-41.848949810599|-41.848949810599|-41.848949810599|-41.848949810599|-41.848949810599|-41.848949810599|-41.848949810599|-41.848949810599|-41.848949810599|-42.145501239139|-43.028611190935|-43.595403467969
02870|962332|/equities/smartfinancial-inc|R2000VALUE|39.615432016191|39.615432016191|39.615432016191|39.615432016191||39.615432016191|39.615432016191|39.615432016191|39.615432016191|39.615432016191|39.615432016191|39.050200612608|38.992443675535|38.547243568319|38.547243568319|38.547243568319|38.547243568319|38.547243568319|38.547243568319|38.547243568319|38.547243568319|38.547243568319|36.81791688306|36.81791688306||36.81791688306|36.494353414717|-39.265329788113|-39.265329788113|-39.265329788113|-39.265329788113|-39.265329788113|-39.265329788113|-39.265329788113|-39.326968157603|-39.326968157603||-39.326968157603|37.014412757576|37.014412757576|37.014412757576||37.014412757576|37.014412757576|37.014412757576|37.014412757576|37.014412757576|37.014412757576|37.014412757576|37.014412757576|36.707541647687|36.592823654562|35.486191915306|35.212435800535|34.919929379338|34.908523522918|34.908523522918|34.283193123676|34.156438311314|33.791043661673|33.775325561717||33.765361336817|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-36.508639061669|-37.176281955776|-37.176281955776|-37.498333574865|-37.498333574865|-37.498333574865|-37.498333574865|-37.498333574865|35.136508614659|35.136508614659|35.136508614659|35.136508614659|35.136508614659|35.136508614659|35.136508614659|35.136508614659|35.136508614659|35.136508614659|35.136508614659|35.136508614659|35.136508614659|35.136508614659|35.136508614659|35.136508614659|35.136508614659|35.136508614659|35.136508614659|35.136508614659|34.937182921278|34.937182921278||34.937182921278|34.937182921278|34.782978395739|34.559317222479|34.237051450812|33.581722961094|32.925791841252|32.925791841252|32.925791841252|32.925791841252|32.925791841252|32.925791841252|32.925791841252|-35.586298303208|-35.586298303208|-35.586298303208|-35.699220794661|-35.965755758276|-35.965755758276|-35.965755758276|-36.113062657239|34.10788238931|34.10788238931|34.10788238931|34.10788238931|34.10788238931|34.10788238931|34.10788238931|34.10788238931|34.10788238931|33.815702103777|33.564392777729|33.511061030266|33.511061030266|33.511061030266|33.511061030266|33.511061030266|33.511061030266|33.511061030266|33.511061030266||33.511061030266|32.641455259187|32.048286215313|31.895316618293|31.460630754198|30.815144595797|30.658793225326|30.658793225326|30.335884619591|30.335884619591||30.335884619591|30.335884619591|30.335884619591|30.335884619591|30.335884619591|30.335884619591|30.335884619591|30.329684960462|30.329684960462|30.329684960462|30.329684960462|30.329684960462|30.329684960462|30.329684960462|30.329684960462|30.329684960462|30.329684960462||30.329684960462|30.329684960462|30.329684960462|30.329684960462|30.198006096712|30.198006096712|29.803896417475|29.460440412999|29.289656285711|29.175451839707|28.322168019901|28.116854194679|27.863331022956|27.863331022956|27.863331022956|27.667033503561|27.313819712612|27.313819712612|27.313819712612|26.902953183604|26.902953183604|26.902953183604|26.902953183604|25.799947778332|-30.135720897694||-30.135720897694|-30.135720897694|-30.135720897694|-30.135720897694|-30.135720897694|-30.135720897694|-30.135720897694|-30.135720897694|-30.135720897694|-30.135720897694|-31.769290262879|-32.908655597569|-33.210350515447|-33.234878224357|-33.697870033576|-33.697870033576|-33.697870033576|-33.697870033576|-33.697870033576|-33.697870033576|-33.996945792365|-33.996945792365|-33.996945792365|-34.001468912467|-34.001468912467|-34.001468912467|-34.035520623905|-34.049711835365|-34.353213561884|-35.057365681055|-35.057365681055
02871|41330|/equities/tiptree-fin|R2000VALUE|-18.269217858603|-18.269217858603|-18.269217858603|-18.269217858603||-18.269217858603|-18.269217858603|-18.269217858603|-18.269217858603|-18.269217858603|-18.269217858603|-18.269217858603|-18.269217858603|-18.269217858603|-18.269217858603|-18.269217858603|-18.269217858603|-18.269217858603|-18.364685360911|-18.390476329241|-18.390476329241|-18.414414685344|-18.414414685344|-18.455183021862||-18.682425066982|-18.819197686556|-18.819197686556|-18.896909472856|-18.896909472856|-18.896909472856|-18.896909472856|-18.896909472856|-19.063233213858|-19.174321835746|-19.174321835746||-19.174321835746|-19.174321835746|-19.174321835746|-19.174321835746||-19.174321835746|-19.174321835746|-19.174321835746|-19.174321835746|-19.174321835746|-19.174321835746|-19.174321835746|-19.174321835746|-19.174321835746|-19.174321835746|-19.174321835746|-19.174321835746|-19.243691225305|-19.515942845506|-19.515942845506|-19.515942845506|-19.515942845506|-19.515942845506|-19.515942845506||-19.515942845506|-19.515942845506|-19.515942845506|-19.515942845506|-19.515942845506|-19.515942845506|-19.515942845506|-19.515942845506|-19.515942845506|-19.515942845506|-19.515942845506|-19.515942845506|-19.515942845506|-19.515942845506|-19.515942845506|-19.515942845506|-19.515942845506|-19.515942845506|-19.515942845506|-19.594997179909|-19.594997179909|-19.594997179909|-19.949440916825|-19.974933329663|-19.974933329663|-19.974933329663|-20.071591685702|-20.08582351052|-20.08582351052|-20.45980365898|-21.059128143194|-21.059128143194|-21.059128143194|-21.471141870157|-21.695601948253|-21.875391863177|-21.981545022671|-22.116717077565|-22.532463631444|-22.933737526793|-23.76848619344|-24.157011115574|-24.628624055147|-24.706249658001|-26.627480021364|21.651135136244|21.651135136244|21.651135136244|21.651135136244|21.651135136244|21.651135136244|21.651135136244|21.651135136244|21.651135136244|21.651135136244|21.295877784345|21.295877784345|21.295877784345|21.295877784345|21.295877784345|21.295877784345|21.295877784345||21.295877784345|21.162364582059|21.046554251774|20.908668043333|20.908668043333|20.908668043333|20.533242016057|20.351935365707|20.091205446904|20.091205446904|20.091205446904|20.091205446904|20.091205446904|19.828007001551|-22.649238365262|-22.649238365262|-22.649238365262|-22.649238365262|-22.649238365262|-22.741653832428|-22.999614937032|-23.512463598496|-23.512463598496|-23.512463598496|-23.512463598496|-23.512463598496|-23.512463598496|-23.512463598496|-23.512463598496|-23.512463598496|-23.789453962386|-23.86992695921|-23.883252706719|-23.911391671712|-23.933755172396|-23.933755172396|-24.358666063574|-24.83432857331|-25.565920742975|21.575043371202||21.575043371202|21.575043371202|21.575043371202|21.575043371202|21.575043371202|21.575043371202|21.575043371202|21.575043371202|21.575043371202|21.575043371202||21.575043371202|21.575043371202|21.575043371202|21.575043371202|21.575043371202|21.575043371202|-23.463001880884|-23.463001880884|-23.463001880884|-23.463001880884|-23.463001880884|-23.463001880884|-23.463001880884|-23.463001880884|-23.463001880884|-23.463001880884|-23.463001880884||-23.463001880884|-23.713459309531|-23.713459309531|-23.800523801462|-23.800523801462|-23.800523801462|-23.800523801462|-23.800523801462|-23.879945045619|-23.879945045619|-23.879945045619|-23.879945045619|-23.879945045619|-23.879945045619|-23.879945045619|-23.879945045619|-24.395827988683|-24.872253554727|-25.02518929776|-25.02518929776|-25.164654724427|-25.430555480099|-25.430555480099|-25.430555480099|-25.455159152475||-25.455159152475|-25.455159152475|-25.455159152475|-25.455159152475|-25.455159152475|-25.455159152475|-25.455159152475|-25.455159152475|-25.455159152475|-26.840176119768|22.276693204679|22.276693204679|22.276693204679|22.276693204679|22.276693204679|22.276693204679|22.276693204679|21.28572109412|20.631755809771|20.574845716674|20.438072863904|20.189846906525|20.189846906525|20.189846906525|20.189846906525|20.189846906525|20.189846906525|20.189846906525|20.189846906525|20.189846906525|19.870385604282
02872|16048|/equities/ezcorp|R2000VALUE|22.996440188625|22.996440188625|22.996440188625|22.996440188625||22.996440188625|22.996440188625|22.996440188625|22.996440188625|22.996440188625|22.017711074859|20.789123861557|20.020693082022|19.908446487908|19.908446487908|19.908446487908|19.908446487908|19.908446487908|19.908446487908|19.908446487908|19.908446487908|19.908446487908|19.818963085881|19.818963085881||19.818963085881|19.818963085881|19.818963085881|19.818963085881|19.818963085881|19.636070926179|19.524522047561|19.523080752207|18.941756272662|-20.998068281832|-20.998068281832||-20.998068281832|-21.204791454727|-21.204791454727|-21.204791454727|-21.204791454727|-21.204791454727|-21.204791454727|-21.204791454727|-21.204791454727|19.428923772758|19.428923772758|19.428923772758|19.428923772758|19.428923772758|19.428923772758|18.863271155827|18.838050648598|18.838050648598|18.453819306579|18.453819306579|18.285636725124|17.903486373355|17.557484761796|17.545171357881||17.039335146757|-18.982099852496|-18.982099852496|-18.982099852496|-18.982099852496|-18.982099852496|-18.982099852496|-18.982099852496|-18.982099852496|-19.112640060127|-19.112640060127|-19.112640060127|-19.112640060127|-19.112640060127|-19.188352445631|-19.188352445631|-19.188352445631|-19.188352445631|-19.188352445631|-19.188352445631|-19.188352445631|-19.188352445631|-19.188352445631|-19.188352445631|-19.188352445631|-19.188352445631|-19.380447230352|17.731003814257|17.731003814257|17.731003814257|17.731003814257|17.731003814257|17.731003814257|17.731003814257|17.731003814257|17.731003814257|17.731003814257|17.731003814257|17.731003814257|17.731003814257|17.731003814257|17.731003814257|17.681114361592|17.321516114151|16.931128163774|16.729259857027|16.702777739463|16.554689914722|16.554689914722|16.149932789293|16.1088937496|16.1088937496|16.1088937496|16.048851851563|16.048851851563|16.048851851563|16.048851851563|15.914280975241|15.788278895124|15.788278895124|15.583087317926|15.494984364783||15.494984364783|15.403871139194|15.363989600766|15.281855434431|15.002061413674|14.911121312576|14.911121312576|14.911121312576|14.911121312576|14.911121312576|14.700245488923|14.700245488923|14.700245488923|14.386661703102|14.07990252388|14.007391419814|13.886323680266|13.646137809074|13.367697065858|13.367697065858|13.367697065858|13.367697065858|13.116751889304|13.116751889304|13.116751889304|13.116751889304|13.116751889304|13.116751889304|13.116751889304|13.116751889304|13.116751889304|13.116751889304|13.116751889304|13.116751889304|13.116751889304|13.116751889304|-14.112241662268|-14.112241662268|-14.112241662268|-14.112241662268||-14.112241662268|-14.112241662268|-14.112241662268|-14.112241662268|-14.112241662268|-14.112241662268|-14.112241662268|-14.112241662268|-14.112241662268|-14.11770073486||-14.11770073486|-14.11770073486|-14.11770073486|-14.11770073486|-14.11770073486|-14.11770073486|-14.11770073486|-14.11770073486|-14.11770073486|-14.11770073486|-14.345390018629|-14.398421963266|-14.398421963266|-14.398421963266|-14.398421963266|-14.398421963266|-14.484131952631||-14.484131952631|-14.508757322483|-14.794174955347|-15.019928029355|-15.212775551805|-15.277099788347|-15.277099788347|-15.530999435495|-15.826944101199|-16.194803099716|-16.194803099716|-16.194803099716|-16.296425771807|-16.709362242061|15.005800928845|15.005800928845|15.005800928845|15.005800928845|15.005800928845|15.005800928845|14.974779568528|14.752532705571|14.546979887514|14.378922285005|14.241570907077||14.241570907077|14.11179516629|13.904960980191|13.879776643009|13.879776643009|13.879776643009|13.879776643009|13.879776643009|13.879776643009|13.879776643009|13.879776643009|13.879776643009|13.879776643009|13.879776643009|13.879776643009|13.879776643009|13.813840996657|13.560934052903|13.348815372739|12.971770087433|12.971770087433|12.971770087433|12.912372845109|12.912372845109|12.912372845109|12.912372845109|12.912372845109|12.912372845109|12.912372845109|12.912372845109|12.912372845109
02873|20335|/equities/oil-states-international-inc|R2000VALUE|9.2599758997638|8.5510342270223|8.2842268579633|8.2119524784749||8.2119524784749|8.2119524784749|8.2119524784749|8.0326861064456|8.0326861064456|7.8649330742645|7.8649330742645|7.8649330742645|7.8649330742645|7.8649330742645|7.8649330742645|7.8649330742645|7.8649330742645|7.8649330742645|7.8649330742645|7.8649330742645|7.748815020752|7.6081273918152|7.4328300664454||7.4328300664454|7.3938084293331|7.3938084293331|7.2670651198455|7.1397342212195|7.1397342212195|6.9793825687297|6.7971693212598|6.6866550638509|6.6095666040129|6.3217373814857||6.3217373814857|6.3217373814857|6.2997908314062|6.2997908314062||6.2997908314062|6.2997908314062|6.2997908314062|6.2997908314062|6.2997908314062|6.2997908314062|6.2997908314062|6.2997908314062|6.2997908314062|6.2231010816708|6.1501124591976|-6.9136293818275|-6.9136293818275|-6.9136293818275|-6.9136293818275|-6.9136293818275|-6.9136293818275|-6.9136293818275|-6.9136293818275||-6.9136293818275|-6.9136293818275|-6.9136293818275|-6.9136293818275|-6.9339517652222|-6.9339517652222|-6.9339517652222|-6.9339517652222|-6.9339517652222|-6.9339517652222|-6.9339517652222|-6.9339517652222|-6.9339517652222|-6.9339517652222|-6.9339517652222|-6.9339517652222|-6.9339517652222|-6.9339517652222|-6.9339517652222|6.0612758994954|6.0491953294428|5.9806728703375|5.9806728703375|5.9806728703375|5.7381920133029|-6.5507075652326|-6.5507075652326|-6.5507075652326|-6.5507075652326|-6.5507075652326|-6.5507075652326|-6.5507075652326|-6.5507075652326|-6.598564053558|5.7113722644026|5.7113722644026|5.7113722644026|5.7113722644026|5.5804359473316|5.562658094352|5.562658094352|5.562658094352|5.562658094352|5.5436898261507|5.5436898261507|5.5436898261507|5.3646776709512|5.227794897403|5.227794897403|5.227794897403|5.1856056979914|5.1341505372545|5.0917339682602|5.0814486477136|5.0793875558905|5.0599858433121|5.0599858433121|5.0599858433121|5.0599858433121|5.0599858433121|5.0599858433121|5.0599858433121||5.0599858433121|-5.5970474154981|-5.5970474154981|-5.5970474154981|-5.5970474154981|-5.5970474154981|-5.5970474154981|-5.5970474154981|-5.6683300315638|-5.6683300315638|-5.6846558510919|-5.6846558510919|-5.6846558510919|-5.6846558510919|-5.6846558510919|-5.6846558510919|-5.6846558510919|-5.6846558510919|-5.6846558510919|-5.6846558510919|-5.6846558510919|-5.9799736274238|5.2452834848193|5.2452834848193|5.2452834848193|5.1239260041744|5.0367038014382|5.0367038014382|5.0367038014382|5.0367038014382|5.0367038014382|5.0367038014382|5.0367038014382|5.0367038014382|5.0367038014382|5.0367038014382|5.0290488113577|5.0290488113577|5.0290488113577|5.0290488113577||5.0290488113577|5.0290488113577|5.0290488113577|5.0290488113577|5.0290488113577|5.0290488113577|5.0290488113577|5.0290488113577|5.0290488113577|5.0290488113577||5.0290488113577|4.9794987428646|4.7152764254655|4.6550295544825|4.5451598551491|4.5451598551491|4.4079555037529|4.1535618308419|4.1250677568223|4.1250677568223|4.1250677568223|4.1250677568223|4.1250677568223|4.1250677568223|4.1250677568223|4.1250677568223|4.1250677568223||4.1250677568223|4.1250677568223|4.1250677568223|4.1250677568223|4.1250677568223|4.1250677568223|4.1250677568223|4.1250677568223|4.0809089853262|4.0154542607174|3.7957825044908|3.6747586042923|3.4600094458838|3.402517865884|3.402517865884|3.3934088269733|3.106565148727|-4.2638164018085|-4.3372364736337|-4.3372364736337|-4.3372364736337|-4.3372364736337|-4.3495597928565|-4.3495597928565|-4.374088668139||-4.4202638002472|-4.4202638002472|-4.4722469532361|-4.4722469532361|-4.4722469532361|-4.4722469532361|-4.4722469532361|-4.4722469532361|-4.5033299088336|-4.809533291377|-5.3867037090078|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5104881949616|-5.5409444578981|-5.5409444578981|-5.5409444578981
02874|15613|/equities/sierra-bancorp|R2000VALUE|34.115450814746|34.115450814746|34.115450814746|34.115450814746||34.115450814746|34.115450814746|34.115450814746|34.115450814746|34.115450814746|34.115450814746|33.893944585083|33.555770701565|33.214746495527|33.08638596142|32.464423622564|32.464423622564|32.464423622564|32.464423622564|32.464423622564|32.464423622564|32.464423622564|31.939202864614|31.939202864614||31.939202864614|31.939202864614|31.939202864614|31.939202864614|31.939202864614|31.939202864614|31.939202864614|31.939202864614|31.939202864614|31.939202864614|31.939202864614||31.939202864614|31.939202864614|31.939202864614|31.939202864614||31.939202864614|31.939202864614|31.939202864614|31.939202864614|31.939202864614|31.901344988691|31.901344988691|31.901344988691|31.673715933547|31.646558294015|31.263186676984|30.216320708599|30.009242697122|29.832493008908|29.688880591189|29.604034587846|29.066983087312|28.983869825746|28.528188479108||28.513542347663|28.101158015721|27.255627792129|27.255627792129|27.255627792129|27.255627792129|27.255627792129|27.255627792129|27.255627792129|27.255627792129|27.255627792129|27.208145644942|27.208145644942|27.208145644942|27.019606301828|26.913725417846|26.913725417846|26.913725417846|26.913725417846|26.913725417846|26.418027606269|-28.934864157754|-28.934864157754|-28.934864157754|-28.934864157754|-29.167610767837|-29.167610767837|-29.364567998775|-29.712296966854|-29.860963100763|-29.860963100763|-29.860963100763|-29.860963100763|-30.136142035957|-30.285596181547|-30.616831181589|-30.616831181589|-30.616831181589|-30.616831181589|-30.616831181589|-30.636087845068|28.775518932978|28.775518932978|28.775518932978|28.775518932978|28.775518932978|28.775518932978|28.775518932978|28.775518932978|28.775518932978|28.775518932978|28.775518932978|28.775518932978|28.775518932978|28.775518932978|28.775518932978|28.775518932978|28.775518932978|28.775518932978|28.775518932978|28.775518932978|28.775518932978||28.775518932978|28.732244428705|28.613604475735|28.264395462729|28.264395462729|27.924884093312|-30.835752178072|-30.835752178072|-30.835752178072|-30.835752178072|-30.835752178072|-30.835752178072|-30.835752178072|-30.835752178072|-30.835752178072|-30.840373458244|-30.840373458244|-31.04541496632|-31.213691162443|-31.213691162443|-31.492435587088|-32.325305661272|-32.617106871154|29.839811920268|29.839811920268|29.839811920268|29.839811920268|29.839811920268|29.839811920268|29.839811920268|29.839811920268|29.839811920268|29.839811920268|29.839811920268|29.839811920268|29.839811920268|29.839811920268|29.780775703076|29.780775703076|29.780775703076||29.780775703076|28.759751493272|27.916879316764|27.598199151839|27.337998574404|26.770554005468|26.493647194895|26.493647194895|26.348078718373|26.348078718373||26.348078718373|26.348078718373|26.348078718373|26.348078718373|26.348078718373|26.348078718373|26.094862913843|26.094862913843|26.094862913843|26.094862913843|26.094862913843|26.094862913843|26.094862913843|26.094862913843|26.094862913843|26.094862913843|26.094862913843||26.094862913843|26.094862913843|26.094862913843|26.094862913843|26.094862913843|26.094862913843|26.089921076823|25.710312613435|25.548402636788|25.148780444751|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294||-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-27.659761663294|-28.958623934693|-29.891626182538|-29.891626182538|-30.376280165758|-30.883906087471|-30.883906087471|-30.883906087471|-30.883906087471|-30.883906087471|-30.883906087471|-30.883906087471|-30.883906087471|-30.883906087471|-30.883906087471|-30.883906087471|-30.883906087471|-30.883906087471|-30.883906087471|-31.399340427797|-31.724438846837|-31.724438846837
02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE|-84.566329295216|-84.566329295216|-84.566329295216|-84.566329295216||-84.566329295216|-84.566329295216|-86.438977248998|76.859812869342|76.859812869342|76.859812869342|76.859812869342|76.859812869342|76.859812869342|76.859812869342|76.859812869342|76.859812869342|76.859812869342|76.859812869342|76.859812869342|76.859812869342|76.859812869342|75.896724176712|75.896724176712||75.896724176712|74.899415599314|72.997453691493|-84.938473066532|-84.938473066532|-84.938473066532|-84.938473066532|-84.938473066532|-84.938473066532|-84.938473066532|-85.845807747536||-86.092561620797|-87.496733235347|-88.815779092037|-88.815779092037||-88.815779092037|-88.912158941917|-88.937724616453|-89.083834293934|-89.083834293934|-89.083834293934|-89.083834293934|-89.273490798145|-89.273490798145|-89.350045106624|-89.350045106624|-90.440308204346|-90.440308204346|-90.440308204346|-90.440308204346|-90.440308204346|-90.440308204346|-90.440308204346|-90.440308204346||-90.440308204346|-90.440308204346|-90.440308204346|-90.440308204346|-91.488679478624|-91.614361628403|-93.581513361257|-95.724154242278|-95.724154242278|-95.724154242278|-95.724154242278|-95.724154242278|-95.724154242278|-95.724154242278|-95.724154242278|-95.724154242278|-95.724154242278|-95.724154242278|-95.724154242278|-95.724154242278|-95.724154242278|-95.724154242278|-95.724154242278|-95.724154242278|-95.724154242278|-95.724154242278|-95.724154242278|-95.724154242278|-95.724154242278|-95.724154242278|-95.724154242278|-95.724154242278|-97.103806393856|-97.103806393856|-97.103806393856|-97.103806393856|-97.103806393856|-97.103806393856|-97.103806393856|-97.103806393856|-97.778415778737|91.082836184671|91.082836184671|91.082836184671|91.082836184671|91.082836184671|91.082836184671|91.082836184671|91.082836184671|91.082836184671|91.082836184671|91.082836184671|91.082836184671|91.082836184671|91.024312096087|91.024312096087|89.603388341762|88.522263789669|88.522263789669|88.522263789669|86.970382685151|86.970382685151||85.365700186056|84.207009490088|84.207009490088|83.104757053965|83.104757053965|83.104757053965|81.506754273964|80.906857776193|80.357198608747|79.885840946252|79.885840946252|79.885840946252|79.272045088935|76.122269896587|74.937520852707|71.720856842092|62.106557193389|61.374935543252|61.374935543252|61.374935543252|61.374935543252|61.374935543252|61.374935543252|61.374935543252|61.374935543252|61.374935543252|61.374935543252|61.374935543252|61.374935543252|61.374935543252|61.374935543252|61.280486225765|60.726655549309|60.726655549309|60.726655549309|60.726655549309|60.726655549309|60.726655549309|60.726655549309|60.726655549309||60.726655549309|60.726655549309|60.726655549309|60.726655549309|60.726655549309|60.726655549309|60.726655549309|60.699062738707|59.594958423453|59.594958423453||58.556861787761|58.556861787761|57.649250990511|-64.267869359141|-64.267869359141|-64.267869359141|-64.267869359141|-64.267869359141|-64.267869359141|-64.267869359141|-64.267869359141|-64.267869359141|-64.267869359141|-64.267869359141|-64.267869359141|-64.597680177827|-64.636740048897||-64.636740048897|-65.850265008622|-67.726961222416|-68.064955594517|-68.064955594517|-68.812794873425|-69.823106550848|-71.249432642897|-71.847638747913|-73.692741648508|65.329040229629|65.329040229629|65.329040229629|65.329040229629|65.329040229629|63.794794811486|63.483037381177|63.483037381177|63.483037381177|62.575139580838|62.055934017093|61.122150705028|60.94099839282|60.740542062328|60.740542062328||60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.740542062328|60.18793639453|58.961570308294|57.483258180121|57.483258180121|57.483258180121|56.93973088739|56.716813251682|56.145736241018|54.989527448099|54.989527448099|54.989527448099|54.14799475503|54.14799475503|54.14799475503|54.14799475503
02876|13954|/equities/rpc-inc.|R2000VALUE|-6.5512753724671|-6.5512753724671|-6.5512753724671|-6.5512753724671||-6.5512753724671|-6.5512753724671|-6.5512753724671|-6.5512753724671|-6.5512753724671|-6.5512753724671|-6.5512753724671|-6.5512753724671|-6.5512753724671|6.0058077909523|6.0058077909523|6.0058077909523|5.9824236770835|5.9824236770835|5.9824236770835|5.9824236770835|5.8762041087908|5.7418933175187|5.6067460945047||5.6067460945047|5.6067460945047|5.6067460945047|5.4783287766683|5.357032219912|5.3570219636694|5.3570219636694|5.3570219636694|5.3570219636694|5.3570219636694|5.3570219636694||5.3570219636694|5.3570219636694|5.3570219636694|5.3570219636694||5.3570219636694|5.3570219636694|5.3570219636694|5.3570219636694|5.3570219636694|5.3570219636694|5.3570219636694|5.3570219636694|5.3570219636694|5.3570219636694|5.3356076744679|5.2939391206327|5.2939391206327|5.2939391206327|5.1592881227668|5.0172858355538|5.0172858355538|5.0172858355538|5.0172858355538||5.0172858355538|5.0172858355538|5.0172858355538|5.0172858355538|5.0172858355538|5.0172858355538|5.0172858355538|5.0172858355538|5.0172858355538|5.0172858355538|5.0172858355538|5.0172858355538|4.8205950655425|4.8078536145675|4.8078536145675|4.8078536145675|4.8078536145675|4.8078536145675|4.8078536145675|4.8078536145675|4.4470706905245|4.3480812165619|-4.7913448429192|-4.7913448429192|-4.7913448429192|-4.7913448429192|-4.7913448429192|-4.7913448429192|-4.7913448429192|-4.7913448429192|-4.7913448429192|-4.7913448429192|-4.7913448429192|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541||-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.8904792600541|-4.9355324433544|-4.9417027286135|-4.9457807332766|-5.0047562950731|-5.0623126854171|-5.0623126854171|-5.0623126854171|-5.0623126854171|-5.0623126854171|-5.0623126854171|-5.0623126854171|-5.0623126854171|-5.140902690277|-5.2856163452431|-5.2856163452431|-5.2856163452431|-5.2856163452431|-5.2856163452431|-5.2856163452431|-5.2856163452431|-5.2856163452431|-5.2856163452431|-5.2856163452431|-5.2856163452431|-5.2856163452431|4.6703221141953|4.6703221141953|4.6703221141953|4.6703221141953|4.6703221141953|4.6503579682398|-5.2424228465702||-5.2424228465702|-5.2424228465702|-5.2424228465702|-5.2424228465702|-5.2424228465702|-5.2424228465702|-5.2518588741781|4.7058417575783|4.7058417575783|4.7058417575783||4.7058417575783|4.6353796871974|4.4948663085118|4.4806847671022|4.3956292857052|4.3956292857052|4.3940327420633|-4.9309130366243|-4.9309130366243|-4.9309130366243|-4.9309130366243|-4.9309130366243|-4.9309130366243|-4.9309130366243|-4.9874593695079|-4.9874593695079|-4.9874593695079||-4.9874593695079|-5.0110658495597|-5.1184064910336|-5.246007023644|-5.2941746031703|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292||-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.391849363292|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198|-5.8755902652198
02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE|4.453511886144|4.3984518893828|4.329591182456|4.167879082081||4.1531989059154|4.105776729551|4.0425297577812|3.9633665172738|3.8848516773827|3.8409463113819|3.8254958729252|3.8149121192611|3.8149121192611|3.8149121192611|3.8149121192611|3.8149121192611|3.8000748320329|3.7807616870084|3.7807616870084|3.7807616870084|3.7807616870084|3.7807616870084|3.7807616870084||3.7807616870084|3.7463610663431|3.7463610663431|3.6684568474047|3.5760631505376|3.5402814485106|3.459690462381|3.2946560237477|-3.6805255028431|-3.6805255028431|-3.6805255028431||-3.6805255028431|-3.6805255028431|-3.6805255028431|-3.6805255028431||-3.6805255028431|-3.7210088618913|-3.7210088618913|-3.7210088618913|-3.748177888941|-3.748177888941|-3.748177888941|-3.748177888941|-3.748177888941|-3.7815864781|-3.8006516804803|3.5272778171382|3.5272778171382|3.5272778171382|3.5272778171382|3.5272778171382|3.5272778171382|3.5272778171382|3.5272778171382||3.5272778171382|3.5272778171382|3.5272778171382|3.5272778171382|3.5272778171382|3.5272778171382|3.5272778171382|3.459641935437|3.4372741715029|3.4372741715029|3.4177657696769|3.4177657696769|3.4177657696769|3.4177657696769|3.4177657696769|3.4177657696769|3.4177657696769|3.4177657696769|3.4177657696769|3.4177657696769|3.4177657696769|3.3325174222572|3.2542969003931|3.2542969003931|3.2542969003931|3.2074744498636|3.2074744498636|3.2074744498636|3.084971577581|3.0483018365792|3.0434184558627|3.0434184558627|3.0434184558627|3.0434184558627|3.0434184558627|3.0434184558627|3.0434184558627|3.0434184558627|3.0434184558627|3.0434184558627|3.0434184558627|3.0434184558627|3.0434184558627|3.0434184558627|3.0434184558627|3.0434184558627|3.0304650606311|3.0016742716194|3.0016742716194|3.0016742716194|3.0016742716194|3.0016742716194|3.0016742716194|3.0016742716194|3.0016742716194|3.0016742716194|3.0016742716194|3.0016742716194|2.975193634073|2.9243749233431|2.9243749233431|2.841527617899||2.8214232417501|2.8214232417501|2.8214232417501|2.8107862866841|2.8107862866841|2.8107862866841|2.7403181434696|2.6742422979215|2.6600389903324|2.6600389903324|2.6600389903324|2.6600389903324|2.6600389903324|2.6600389903324|2.6600389903324|2.6600389903324|2.6600389903324|2.6600389903324|2.6522656089219|2.6067996108658|2.6067996108658|2.6067996108658|2.6067996108658|2.6067996108658|2.5711860063318|2.5711860063318|2.5711860063318|2.571143553997|2.571143553997|2.571143553997|2.571143553997|2.571143553997|2.571143553997|2.571143553997|2.571143553997|2.571143553997|2.571143553997|2.571143553997|2.571143553997|2.571143553997||2.571143553997|2.571143553997|2.571143553997|2.571143553997|2.571143553997|2.571143553997|2.571143553997|2.571143553997|2.571143553997|2.571143553997||2.571143553997|2.5629373373201|2.5493748785843|2.5431942411914|2.5235338064198|2.5235338064198|2.5235338064198|2.5235338064198|2.5235338064198|2.5235338064198|2.5235338064198|2.5054699622287|2.5054699622287|2.5054699622287|2.5054699622287|2.5054699622287|2.5054699622287||2.5054699622287|2.5054699622287|2.5054699622287|2.5054699622287|2.5010777140871|2.4967529934|2.44139224085|2.4159912510358|2.4116569464131|2.4116569464131|2.4116569464131|2.4116569464131|2.4116569464131|2.4116569464131|2.4040631259729|2.322292377027|2.3124967091152|2.3124967091152|2.3124967091152|2.2818297139879|2.2498106947736|2.2169452895937|2.194383646627|2.1793151449051|2.1753501308059||2.1642778992758|2.1407511105244|2.1407511105244|2.1407511105244|2.0912011585969|-2.4882790622847|-2.4882790622847|-2.4882790622847|-2.4882790622847|-2.4882790622847|-2.615865647543|-2.6659618480874|-2.7089035123308|-2.7089035123308|-2.7148468838619|-2.7148468838619|-2.7148468838619|-2.7148468838619|-2.7148468838619|-2.7148468838619|-2.7148468838619|-2.7148468838619|-2.7148468838619|-2.7148468838619|-2.7148468838619|-2.7148468838619|-2.7148468838619|-2.7150887631691|-2.7150887631691|-2.7428512884398|-2.7428512884398
02878|21152|/equities/cato-corp|R2000VALUE|-3.4287471436307|-3.4287471436307|-3.4287471436307|-3.4287471436307||-3.4287471436307|-3.4287471436307|-3.4287471436307|-3.4850848323089|-3.4850848323089|-3.4979565121488|-3.4979565121488|-3.5543961235501|-3.615440257017|-3.6288223483211|-3.6363723772746|-3.6363723772746|-3.6363723772746|-3.6363723772746|-3.6363723772746|-3.6363723772746|-3.6363723772746|-3.6363723772746|-3.6363723772746||-3.6363723772746|-3.6363723772746|-3.6363723772746|-3.6363723772746|-3.6363723772746|-3.6363723772746|-3.6363723772746|-3.6363723772746|-3.6363723772746|-3.6363723772746|-3.6363723772746||-3.649302656781|-3.6792250025397|-3.6958056145383|-3.7070893360504||-3.7070893360504|-3.7070893360504|-3.7070893360504|-3.7070893360504|-3.7073291862625|-3.7073291862625|-3.7073291862625|-3.7073291862625|-3.7073291862625|-3.7073291862625|-3.7073291862625|-3.7073291862625|-3.7073291862625|-3.7073291862625|-3.7073291862625|-3.7073291862625|-3.7073291862625|-3.7073291862625|-3.7073291862625||-3.7073291862625|-3.7073291862625|-3.7073291862625|-3.8537490063925|-3.9140934209051|-4.0177695932729|-4.0177695932729|-4.0769661469308|-4.1962657424952|-4.1962657424952|-4.3472397297782|-4.3654336817772|-4.3654336817772|-4.3654336817772|-4.3654336817772|-4.3654336817772|-4.3654336817772|-4.3654336817772|-4.3654336817772|-4.3654336817772|-4.3654336817772|-4.3654336817772|-4.3654336817772|-4.3654336817772|-4.3654336817772|-4.3654336817772|-4.3654336817772|-4.3654336817772|-4.3654336817772|-4.4901819237637|4.0556288775696|4.0556288775696|4.0556288775696|4.0556288775696|4.0556288775696|4.0556288775696|4.0556288775696|4.0556288775696|4.0556288775696|3.9116653664127|3.8908481637175|3.8908481637175|3.8908481637175|3.8908481637175|3.8908481637175|3.8908481637175|3.8908481637175|3.8908481637175|3.8908481637175|3.8908481637175|3.8908481637175|3.8908481637175|3.8470033318395|3.8454896512762|3.8454896512762|3.8454896512762|3.8454896512762|3.8454896512762|3.708599653855|3.5950280153417|3.5950280153417|3.5950280153417||3.3727531128088|3.2722238730882|3.2722238730882|3.2722238730882|3.1059987756383|2.9606654084139|2.9033615761789|2.6299550929778|2.6299550929778|2.6299550929778|2.6299550929778|2.6299550929778|2.6299550929778|2.6299550929778|2.6299550929778|2.6299550929778|2.6299550929778|2.6299550929778|2.6299550929778|2.6299550929778|2.6299550929778|2.6299550929778|2.6299550929778|2.6299550929778|2.6299550929778|2.6299550929778|2.6299550929778|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288||2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288||2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.5747037000288|2.4454206434477|2.2658174664432|2.260751946844|2.260751946844|2.260751946844|2.260751946844|2.260751946844|2.260751946844|2.260751946844|2.260751946844|2.260751946844|2.260751946844||2.260751946844|-2.8818026234428|-2.8818026234428|-2.8818026234428|-2.8818026234428|-2.8818026234428|-2.8818026234428|-2.8818026234428|-2.8818026234428|-2.8818026234428|-2.8818026234428|-2.8818026234428|-2.8818026234428|-2.9375973862321|-3.0081583964523|-3.0081583964523|-3.0081583964523|-3.1045539656017|-3.1045539656017|-3.1045539656017|-3.1045539656017|-3.1045539656017|-3.1045539656017|-3.1157711787062|-3.1870013851978||-3.1870013851978|-3.1888403648644|-3.2060227388043|-3.3350750995895|-3.5127945689383|-3.675560729153|-3.7365033695813|-3.7365033695813|2.7132885959741|2.7132885959741|2.7132885959741|2.7132885959741|2.7132885959741|2.7132885959741|2.7132885959741|2.6491516442291|2.6491516442291|2.6491516442291|2.6491516442291|2.6491516442291|2.4975878412329|-3.2501893659334|-3.2501893659334|-3.2501893659334|-3.2501893659334|-3.2501893659334|-3.2501893659334|-3.2501893659334|-3.2810438231076|-3.4179985871409|-3.4325007335756
02879|949614|/equities/aduro-biotech-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02880|48368|/equities/container-store|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02881|1089437|/equities/provention-bio|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02882|15861|/equities/covenant-transpor|R2000VALUE|26.361114613631|26.361114613631|26.361114613631|26.361114613631||26.361114613631|26.361114613631|26.361114613631|26.044530096829|26.044530096829|26.044530096829|25.549789207048|25.04004220705|24.428789498102|24.428789498102|24.428789498102|24.428789498102|24.428789498102|24.428789498102|24.428789498102|24.428789498102|24.428789498102|23.665878059346|23.626577921216||23.626577921216|23.372353204428|22.987736035201|22.987736035201|22.845818414526|22.812626721943|22.546044017166|22.546044017166|21.732271566755|21.25155644322|21.25155644322||21.25155644322|21.25155644322|21.25155644322|21.25155644322|21.25155644322|21.25155644322|21.25155644322|21.25155644322|21.25155644322|21.25155644322|21.25155644322|21.25155644322|21.25155644322|21.25155644322|21.040583874391|20.247316229792|19.948292323654|19.948292323654|19.947427998729|19.947427998729|19.371588136032|18.575653183543|18.423780454621|-20.015770183095||-20.015770183095|-20.015770183095|-20.015770183095|-20.015770183095|-20.015770183095|-20.045578040556|-20.318420346|-20.644911800731|-20.933790033513|-21.326988875263|-21.486447470295|-21.486447470295|-21.486447470295|-21.486447470295|-21.871885874656|-22.113587931881|-22.113587931881|-22.113587931881|-22.113587931881|-22.113587931881|-22.113587931881|-22.113587931881|-22.113587931881|-22.113587931881|-22.960575277243|-22.960575277243|-22.960575277243|-22.960575277243|-22.960575277243|-22.960575277243|-22.960575277243|-22.960575277243|-22.960575277243|-22.960575277243|-22.960575277243|-22.960575277243|-22.960575277243|-22.960575277243|-22.960575277243|-22.960575277243|-23.213695824846|-23.292440004596|-23.394655514039|-23.56406084727|-23.698678299572|-23.887642644938|-24.188413142049|-24.188413142049|-24.672126027041|-25.012696818172|-25.117488321174|-25.117488321174|-25.117488321174|-25.117488321174|-25.117488321174|-25.117488321174|-25.117488321174|-25.117488321174|-25.117488321174|-25.117488321174|-25.117488321174|-25.117488321174||-25.117488321174|-25.117488321174|-25.117488321174|-25.117488321174|-25.117488321174|-25.117488321174|-25.117488321174|-25.117488321174|-25.117488321174|-25.117488321174|-25.117488321174|-25.117488321174|-25.117488321174|-25.117488321174|-25.117488321174|-25.375541828858|-25.786713545838|-25.892779859222|-25.892779859222|-25.892779859222|-25.940311043701|23.6582168864|23.6582168864|23.6582168864|23.6582168864|23.425640985567|-25.8504501973|-25.8504501973|-25.8504501973|-25.8504501973|-26.152167920096|23.954286580695|23.954286580695|23.954286580695|23.954286580695|23.954286580695|23.954286580695|23.8411163817|23.8411163817|23.8411163817||23.8411163817|23.404875385557|22.863076964787|22.703373710525|22.703373710525|22.241231591847|22.175297216312|22.175297216312|21.50152480542|21.50152480542||21.50152480542|21.50152480542|21.50152480542|21.50152480542|21.50152480542|21.50152480542|21.498961527472|21.351751452855|21.351751452855|21.351751452855|21.351751452855|21.328289800271|21.328289800271|21.328289800271|21.328289800271|21.328289800271|21.328289800271||21.328289800271|21.328289800271|21.328289800271|21.328289800271|21.307394034314|21.307394034314|20.898771293349|20.875857679255|20.76150813832|20.291954207577|-21.351900214638|-21.351900214638|-21.351900214638|-21.351900214638|-21.351900214638|-21.351900214638|-21.351900214638|-21.351900214638|-21.351900214638|-21.351900214638|-21.351900214638|-21.351900214638|-21.351900214638|-21.351900214638|-21.351900214638||-21.529056145842|-21.729783987663|-22.205371876258|-22.205371876258|-22.205371876258|-22.205371876258|-22.205371876258|-22.205371876258|-22.205371876258|-22.205371876258|-23.778455981821|-23.778455981821|-23.778455981821|-23.778455981821|-24.206135409187|-24.206135409187|-24.206135409187|-24.206135409187|-24.206135409187|-24.206135409187|-24.612834804233|-24.612834804233|-24.824260041643|-24.962268802767|-24.962268802767|-25.183077040917|-25.46758544843|-25.808706473428|-26.455230288062|-26.645945283554|-26.645945283554
02883|13987|/equities/motorcar-parts-of-america|R2000VALUE|-12.226127796404|-12.226127796404|-12.226127796404|-12.226127796404||-12.226127796404|-12.226127796404|-12.792980795524|-12.792980795524|-12.792980795524|-13.878954507852|-13.878954507852|-13.878954507852|-13.878954507852|-13.878954507852|-13.878954507852|-13.878954507852|-13.878954507852|-13.878954507852|-13.878954507852|-13.878954507852|-13.878954507852|-13.878954507852|-13.878954507852||-13.878954507852|-13.878954507852|-13.878954507852|-13.878954507852|-13.878954507852|-13.878954507852|-13.878954507852|-13.878954507852|-13.878954507852|-13.878954507852|-13.878954507852||-13.96173320867|-13.96173320867|-13.96173320867|-13.96173320867||-13.96173320867|-14.405537299066|-14.645855550929|-14.645855550929|-14.645855550929|-14.645855550929|-14.812836687175|-14.812836687175|-14.812836687175|-14.812836687175|-14.812836687175|-14.812836687175|-14.812836687175|-14.812836687175|-15.162596111395|-15.228979299218|-15.228979299218|-15.476633432333|-15.476633432333||-15.476633432333|-15.476633432333|-15.476633432333|-15.476633432333|-15.576259695628|-15.722232751425|-15.746925014452|-16.104290095616|-16.104290095616|-16.33481162527|-16.489717642206|-16.489717642206|-18.253852649682|15.223330361174|15.223330361174|15.207588679842|-17.537475902465|-17.537475902465|-17.537475902465|-17.537475902465|-17.537475902465|-17.537475902465|-17.537475902465|-17.537475902465|-17.537475902465|-17.537475902465|-17.537475902465|-17.537475902465|-17.537475902465|-17.537475902465|-17.537475902465|-17.537475902465|-17.537475902465|-17.537475902465|14.819531750811|14.819531750811|14.819531750811|14.819531750811|14.819531750811|14.819531750811|14.819531750811|14.819531750811|14.819531750811|14.819531750811|14.819531750811|14.819531750811|14.819531750811|14.819531750811|14.414236898939|14.414236898939|14.278319062701|14.087391996568|14.087391996568|14.087391996568|13.464046266549|13.089218222292|12.944131837059|12.851539223691|12.851539223691|12.851539223691|12.851539223691|12.851539223691||12.851539223691|12.851539223691|12.597265501045|12.417606216032|12.311873229961|12.183694430155|12.183694430155|12.183694430155|12.183694430155|12.183694430155|12.183694430155|12.183694430155|12.183694430155|11.369356256408|11.369356256408|-11.698579695906|-11.698579695906|-11.698579695906|-11.698579695906|-11.698579695906|-11.698579695906|-12.267866085068|-12.489773097693|10.73160438669|10.73160438669|10.73160438669|10.475505194535|10.430341727427|10.430341727427|10.430341727427|10.430341727427|10.430341727427|10.430341727427|10.430341727427|10.430341727427|10.430341727427|10.430341727427|10.430341727427|10.430341727427|10.3747113748||10.3747113748|9.817456886018|-11.820953785093|-11.820953785093|-11.820953785093|-11.820953785093|-11.820953785093|-11.820953785093|-11.820953785093|-11.820953785093||-11.974948656461|-12.517165462067|-12.576154306565|-12.576154306565|-12.576154306565|-12.576154306565|-12.576154306565|-12.576154306565|10.236303307014|10.190943825634|10.190943825634|9.8674712847685|9.5308381073903|9.5308381073903|9.5308381073903|9.5308381073903|9.3800334325967||9.3800334325967|9.3800334325967|9.3336538067061|9.2828843030283|9.2828843030283|9.2828843030283|9.2828843030283|8.71709335214|-10.459894886211|-10.459894886211|-10.459894886211|-10.459894886211|-10.459894886211|-10.459894886211|-10.459894886211|-10.459894886211|-10.459894886211|-10.459894886211|-10.610444528399|-10.610444528399|-10.610444528399|-10.610444528399|-10.610444528399|-10.610444528399|-10.610444528399||-10.610444528399|-10.713126661525|-10.713126661525|-10.713126661525|-10.713126661525|-10.713126661525|-10.713126661525|-10.713126661525|-10.713126661525|-10.713126661525|8.7419502568165|8.7419502568165|8.7419502568165|8.7419502568165|8.7419502568165|8.7419502568165|8.7419502568165|8.7419502568165|8.7419502568165|8.7419502568165|8.7419502568165|8.7419502568165|8.7419502568165|8.3955008533177|8.3445852917293|8.3445852917293|8.3445852917293|8.3445852917293|8.3445852917293|8.3445852917293|8.3445852917293
02884|52751|/equities/bfc-fin-corp-cl-a-|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE|115.04235870229|113.31198974836|113.31198974836|113.31198974836||113.31198974836|112.0495994689|112.0495994689|112.0495994689|112.0495994689|112.0495994689|111.68271598343|111.68271598343|111.68271598343|111.68271598343|110.45024462595|110.45024462595|110.45024462595|110.45024462595|110.45024462595|110.45024462595|110.45024462595|110.45024462595|108.80920004734||108.80920004734|108.80920004734|-117.2286243484|-117.2286243484|-117.2286243484|-117.2286243484|-117.2286243484|-117.2286243484|-117.2286243484|-117.2286243484|-118.23986096355||-118.61017656296|-118.90583558693|-118.90583558693|-119.47537089072||-120.34958066634|-120.88131151919|-122.4757021878|-122.6676306146|-122.6676306146|-122.6676306146|-123.66974114241|-124.05943943463|-124.46427977214|-124.46427977214|-124.46427977214|-124.53697567659|-125.75497839933|112.01183199244|112.01183199244|112.01183199244|112.01183199244|112.01183199244|112.01183199244||112.01183199244|112.01183199244|110.0207658962|110.0207658962|110.0207658962|110.0207658962|110.0207658962|108.63896753563|106.00598994641|105.00276365709|101.67362711641|99.51153016325|-115.24832745081|-115.24832745081|-115.24832745081|-115.24832745081|-116.26147609823|-117.87608460445|-120.56787373246|-121.49375021922|-124.74138877643|111.54765087757|111.54765087757|111.54765087757|111.54765087757|111.54765087757|111.54765087757|111.54765087757|111.54765087757|110.67866639731|110.16946336558|106.94857535683|105.32008208525|105.10175492247|104.18833898924|103.85659128823|103.85659128823|103.1123821117|-111.37283211857|-111.37283211857|-111.37283211857|-111.37283211857|-111.37283211857|-111.37283211857|-111.37283211857|-111.37283211857|-111.37283211857|-111.37283211857|-111.37283211857|-112.84269079797|105.59657828231|105.59657828231|105.59657828231|105.59657828231|105.59657828231|105.59657828231|105.59657828231|105.59657828231|105.59657828231|105.59657828231|105.14730969424|105.08291283354||105.08291283354|102.82015047655|102.82015047655|102.82015047655|102.28516399182|101.33573671753|99.560262748207|99.431956049033|97.325490682465|97.134708626376|97.134708626376|97.134708626376|97.134708626376|97.134708626376|97.134708626376|97.134708626376|97.134708626376|97.134708626376|97.134708626376|97.134708626376|97.134708626376|97.134708626376|97.134708626376|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382|96.225947428382||96.225947428382|93.552720653389|92.369689953961|90.827153961568|90.344060889779|87.733398852413|87.573389566788|87.573389566788|87.573389566788|87.573389566788||87.573389566788|87.573389566788|87.573389566788|87.573389566788|87.573389566788|87.573389566788|87.573389566788|87.573389566788|87.573389566788|87.573389566788|87.573389566788|87.573389566788|87.573389566788|86.320987424198|85.309991740455|85.131653996828|84.830017630334||84.830017630334|84.830017630334|84.830017630334|84.830017630334|84.061686798462|83.339407705078|82.417560774933|82.417560774933|82.417560774933|82.417560774933|82.417560774933|82.417560774933|82.417560774933|82.417560774933|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141||82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.387338225141|82.243707833572|81.94397315386|81.94397315386|81.94397315386|81.94397315386|81.94397315386|81.94397315386|81.94397315386|81.94397315386|81.94397315386|81.94397315386|81.94397315386|81.94397315386|81.94397315386|81.94397315386|81.94397315386|80.132407852198
02886|40068|/equities/first-internet-bancorp|R2000VALUE|-23.234242747864|-23.345826491869|-24.071334458092|-24.071334458092||-24.071334458092|-24.071334458092|-24.404260954039|20.936051358336|20.936051358336|20.936051358336|20.936051358336|20.936051358336|20.936051358336|20.936051358336|20.936051358336|20.936051358336|20.936051358336|20.936051358336|20.936051358336|20.936051358336|20.936051358336|19.512001449923|-22.729725307054||-22.729725307054|-22.729725307054|-22.729725307054|-22.729725307054|-22.729725307054|-22.729725307054|-22.729725307054|-22.729725307054|-22.729725307054|-22.729725307054|-22.729725307054||-22.729725307054|-22.729725307054|20.384590698346|20.384590698346||20.384590698346|20.384590698346|20.384590698346|20.384590698346|20.384590698346|20.151767281541|19.951129520214|19.467644678527|19.156827064547|19.135919036902|18.46824268769|17.846104139209|17.775682080266|17.775682080266|17.775682080266|17.399368087977|-19.953532826163|-19.953532826163|-19.953532826163||-19.953532826163|-19.953532826163|-19.953532826163|-19.953532826163|-19.953532826163|-19.953532826163|-19.953532826163|-20.142260060551|-20.319177294045|-20.47927149789|-20.47927149789|-20.47927149789|-20.47927149789|-20.47927149789|-20.787259015949|-20.787259015949|-20.787259015949|-20.787259015949|-20.787259015949|-21.029176934463|-21.488085781978|-22.249600767479|-22.785479306496|-23.070096627328|-23.070096627328|-23.350685723287|-23.350685723287|-23.350685723287|-23.350685723287|-23.350685723287|-23.350685723287|-23.350685723287|-23.350685723287|-23.659372258696|-23.953056907178|-23.953056907178|-23.953056907178|-23.953056907178|-23.953056907178|-23.953056907178|-24.423418150479|-25.352686681278|22.974543005999|22.974543005999|22.974543005999|22.974543005999|22.974543005999|22.974543005999|22.974543005999|22.974543005999|22.974543005999|22.974543005999|22.974543005999|22.974543005999|22.974543005999|22.974543005999|22.974543005999|22.974543005999|22.974543005999|22.974543005999|22.974543005999|22.974543005999||22.974543005999|22.730603543449|22.696227011337|22.646362447357|22.504014067755|21.784459702291|-24.756452209777|-24.756452209777|-24.756452209777|-24.756452209777|-24.756452209777|-24.756452209777|-24.756452209777|-24.756452209777|-24.756452209777|-24.756452209777|-24.756452209777|-24.756452209777|-24.756452209777|-24.756452209777|-24.756452209777|-25.331335843742|-26.39248383171|-26.667788995719|-26.667788995719|-27.396804400523|-28.186938679041|25.6325286406|25.6325286406|25.6325286406|25.6325286406|25.6325286406|25.6325286406|25.6325286406|25.6325286406|25.6325286406|25.6325286406|25.6325286406|25.6325286406|25.6325286406||25.6325286406|25.239031846625|24.764611999824|24.764611999824|24.764611999824|24.406236110611|23.742545801713|23.31914001738|-25.111062386317|-25.111062386317||-25.111062386317|-25.111062386317|-25.111062386317|-25.111062386317|-25.111062386317|-25.111062386317|-25.111062386317|-25.111062386317|-25.111062386317|-25.111062386317|-25.721576723601|-25.721576723601|-25.721576723601|-25.721576723601|-25.721576723601|-25.721576723601|-25.721576723601||-25.721576723601|-25.721576723601|-25.721576723601|-25.721576723601|-25.721576723601|-25.721576723601|-25.721576723601|-25.721576723601|-25.721576723601|-25.721576723601|-25.721576723601|-25.721576723601|-25.721576723601|-25.721576723601|-25.721576723601|-25.721576723601|-25.721576723601|-25.721576723601|-25.724530150654|-25.759913688533|-25.759913688533|-27.04496021445|-27.04496021445|-27.04496021445|-27.04496021445||-27.04496021445|-27.04496021445|-27.04496021445|-27.04496021445|-27.04496021445|-27.04496021445|-27.04496021445|-27.04496021445|-27.04496021445|-27.04496021445|-28.78051228187|-29.360397454686|-29.360397454686|-29.360397454686|-29.360397454686|-29.360397454686|-29.360397454686|-29.360397454686|-29.360397454686|-29.360397454686|-29.360397454686|-29.360397454686|-29.360397454686|-29.360397454686|-29.360397454686|-29.360397454686|-29.474052345959|-29.714503725599|-30.681614725933|-31.351199831284|-31.547954256576
02887|1073225|/equities/spirit-of-texas-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02888|101910|/equities/peoples-fin|R2000VALUE|52.820598338832|52.820598338832|52.820598338832|52.820598338832||52.131828439224|51.369379699952|51.369379699952|51.318951856952|51.318951856952|51.318951856952|50.442931378159|50.442931378159|49.631311006318|49.127810140582|49.127810140582|49.127810140582|49.127810140582|49.127810140582|49.127810140582|49.127810140582|49.127810140582|48.149510962137|-51.391963376783||-51.391963376783|-51.391963376783|-51.391963376783|-51.391963376783|-51.391963376783|-51.391963376783|-51.391963376783|-51.391963376783|-51.775952230296|-51.775952230296|-51.775952230296||-52.144945659462|-52.520493549576|-53.052493884024|-53.067493043406|-53.633325773326|-53.685360385144|-54.02762206524|50.042909801918|50.042909801918|50.042909801918|50.042909801918|50.042909801918|50.042909801918|49.034899381485|48.706209239791|47.586898443246|46.705573842068|46.705573842068|46.705573842068|46.705573842068|46.376191877811|46.080748057685|46.080748057685|46.080748057685||46.080748057685|45.601386044115|-48.729196256422|-48.729196256422|-48.729196256422|-48.729196256422|-48.729196256422|-48.729196256422|-48.729196256422|-48.729196256422|-48.729196256422|-48.729196256422|-48.729196256422|-48.729196256422|-48.729196256422|-48.729196256422|-48.729196256422|-48.729196256422|-49.0263276564|-50.313284441804|-50.313284441804|-50.313284441804|-50.313284441804|-50.313284441804|-50.313284441804|-50.313284441804|-50.313284441804|-50.313284441804|-50.313284441804|-50.313284441804|-50.313284441804|-50.313284441804|-50.313284441804|-50.878431899653|-51.455816700841|-51.613131897079|-52.117635294715|-52.392465186925|-52.392465186925|-52.392465186925|-52.839128256739|-53.304509116913|-53.304509116913|49.56743489921|49.56743489921|49.56743489921|49.56743489921|49.56743489921|49.56743489921|49.56743489921|49.56743489921|49.56743489921|49.56743489921|49.56743489921|49.56743489921|49.56743489921|49.56743489921|49.56743489921|49.56743489921|49.56743489921|49.56743489921|49.56743489921||49.56743489921|49.56743489921|49.454214749732|48.993016863309|48.406129890507|47.562600936962|47.138663680329|47.138663680329|47.138663680329|47.138663680329|47.138663680329|47.138663680329|47.138663680329|-50.944579622028|-50.944579622028|-50.944579622028|-50.944579622028|-50.944579622028|-50.944579622028|-50.944579622028|-50.944579622028|-52.486200885505|-52.643499776754|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692|49.098353756692||49.098353756692|47.897057627336|46.909232138147|-50.463187142328|-50.463187142328|-50.463187142328|-50.463187142328|-50.463187142328|-50.463187142328|-50.463187142328||-50.463187142328|-50.463187142328|46.86540761686|46.86540761686|46.86540761686|46.86540761686|46.86540761686|46.86540761686|46.86540761686|46.86540761686|46.86540761686|46.86540761686|46.86540761686|46.86540761686|46.86540761686|46.86540761686|46.86540761686||46.86540761686|46.86540761686|46.86540761686|46.86540761686|46.285007991622|46.285007991622|46.186542659148|45.935472017244|45.815654549721|45.815654549721|43.562969827788|43.001912064174|42.13545729807|41.443561841945|40.89923657521|40.111373150177|-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041||-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041|-44.785676137041|-45.636583477734|-47.518149224121|-47.832943005913|-48.14033258795|-48.652813364392|-48.829980146089|-48.829980146089|-48.829980146089|-48.829980146089|-48.829980146089|-49.082016712897|-49.082016712897|-49.082016712897|-49.482112256754|-49.482112256754|-49.482112256754|-49.482112256754|-49.482112256754|-50.310126348853|-50.92354895318|-50.92354895318
02889|1156858|/equities/passage-bio-inc|R2000VALUE|-12.597172580555|-12.691303132193|-12.830885231516|-12.830885231516||-13.179905798723|-13.290790401885|-13.959955518984|-14.154823004695|-14.366480866508|-14.595038385838|-14.595038385838|-15.629887231687|-15.931916543582|-15.931916543582|-15.931916543582|-15.931916543582|-16.51212948863|-17.37181063829|-17.812834010501|-18.275082360792|-18.732418703798|-18.732418703798|-18.756021102008||-19.776756745507|13.57334860665|13.57334860665|13.57334860665|13.57334860665|13.57334860665|13.340496603138|13.340496603138|12.729995850597|11.198329161576|8.7255652734208||7.999694381441|7.9407305406299|7.9407305406299|7.9407305406299||7.7261627368168|7.7261627368168|7.7261627368168|7.7261627368168|7.7261627368168|7.7261627368168|7.7261627368168|7.7261627368168|7.7261627368168|7.7261627368168|7.5512916966761|7.4937407622166|6.8908289416441|6.6394158602511|6.6394158602511|6.6394158602511|6.6394158602511|6.6394158602511|6.6394158602511||6.6394158602511|6.6394158602511|6.6394158602511|6.6394158602511|6.6394158602511|6.6394158602511|6.6394158602511|6.6394158602511|6.6394158602511|6.6394158602511|6.6394158602511|-7.924209723808|-7.924209723808|-7.924209723808|-8.200455358666|-8.602727999336|-8.6596977600858|-9.0396289488722|-9.0396289488722|-9.0396289488722|-9.0396289488722|-9.0396289488722|-9.0396289488722|-9.3431655456677|7.211325752404|7.211325752404|7.211325752404|7.211325752404|7.211325752404|7.211325752404|7.211325752404|7.211325752404|7.211325752404|7.211325752404|7.211325752404|6.915067129297|6.7828605118148|6.7828605118148|6.7640002240464|6.7413113370786|6.6963597038496|6.6963597038496|6.6963597038496|6.5848444279817|6.2748271422019|6.1381413358705|6.0973792228717|5.9019945704585|5.9019945704585|5.9019945704585|5.734149412275|5.7045271705264|5.4950288076305|5.4950288076305|5.4661432393286|5.432717476467|5.432717476467|5.432717476467|5.432717476467|5.3929187484519|5.3929187484519|5.3929187484519||5.3929187484519|5.3929187484519|5.3929187484519|5.3929187484519|5.3929187484519|5.2810225275731|5.2810225275731|4.9431255310306|4.9431255310306|4.9431255310306|4.9431255310306|4.8318062059889|-7.5599594018686|-7.5599594018686|-7.5599594018686|-7.5599594018686|-7.5599594018686|-7.8038103737023|-7.9119842334032|-7.9119842334032|-8.1685767478503|-8.1685767478503|-8.1685767478503|-8.1685767478503|-8.1685767478503|-8.1685767478503|-8.1685767478503|-8.243128090086|-8.243128090086|-8.3602699493726|-8.5211666927691|-8.654285438016|-8.654285438016|-9.465233837184|6.5232160386727|6.5232160386727|6.5232160386727|6.5232160386727|6.5232160386727|6.5232160386727||6.3796837922914|-9.151337283981|-9.151337283981|-9.151337283981|-9.151337283981|-9.151337283981|-9.3472636740871|6.6201042839666|6.6201042839666|6.6201042839666||6.6201042839666|6.6201042839666|6.6201042839666|6.6201042839666|6.6201042839666|6.6201042839666|6.6201042839666|6.6201042839666|6.6201042839666|6.6201042839666|6.6201042839666|6.3025602972926|5.8652655416582|5.8652655416582|5.6016281240355|-8.5149349945928|-8.5149349945928||-8.5149349945928|-8.5149349945928|-8.5149349945928|-8.5327344757718|-8.5327344757718|-8.5954133824559|-8.5954133824559|-8.7493479865626|-8.8138885277613|-8.8138885277613|-8.8138885277613|-8.8138885277613|-8.8138885277613|-8.8138885277613|-8.8138885277613|-8.8138885277613|-8.8138885277613|-8.8138885277613|-8.8138885277613|-8.9456636660743|-9.2640663510615|-9.5878425048517|-9.9245941028249|-10.018820515665|-10.018820515665||-10.018820515665|-10.20713407838|-10.222110731904|-10.222110731904|-10.222110731904|-10.222110731904|-10.222110731904|-10.222110731904|-10.270797207957|-10.312281630034|-10.312281630034|-10.312281630034|-10.312281630034|-10.312281630034|-11.006646047693|-11.166618627358|-11.166618627358|-11.166618627358|-11.166618627358|-11.166618627358|-11.166618627358|-11.166618627358|-11.166618627358|-11.166618627358|-11.304825398717|-11.304825398717|-11.596537510301|-11.596537510301|-12.238550225002|-12.238550225002|-12.238550225002
02890|24358|/equities/unifi-inc|R2000VALUE|3.8078731039013|3.8078731039013|3.8078731039013|3.8078731039013||3.8078731039013|3.8078731039013|3.8078731039013|3.8078731039013|3.8078731039013|3.8078731039013|3.8078731039013|3.8078731039013|3.5242813007529|3.4456656749964|3.4456656749964|3.4263285460207|3.3948844562491|3.3948844562491|3.3948844562491|3.3948844562491|3.3948844562491|3.3466110644463|3.3466110644463||3.3466110644463|3.248456643436|3.2381672738993|3.2381672738993|3.2381672738993|3.2381672738993|3.2381672738993|3.1991248394608|3.1795831682019|3.1060923339849|3.0168525512489||2.94671390404|2.9201681900613|2.9201681900613|2.9201681900613||2.9201681900613|2.9201681900613|2.9201681900613|2.9201681900613|2.9201681900613|2.9201681900613|2.9201681900613|2.9201681900613|2.9201681900613|2.9201681900613|2.9201681900613|2.9201681900613|2.9107670898471|-3.6392167296533|-3.6392167296533|-3.6392167296533|-3.6392167296533|-3.6392167296533|-3.6392167296533||-3.6392167296533|-3.6392167296533|-3.6392167296533|-3.6713017983044|-3.704868731985|-3.7242986737462|-3.8297762538296|-3.9636403350148|-4.0827615159654|-4.1849794672489|-4.3106603541374|-4.3323893589443|-4.4670992474497|-4.5734436623189|-4.7246595612205|-4.8047049830398|-4.8525325056996|-4.8525325056996|-4.8525325056996|-4.8525325056996|-4.8525325056996|-4.8525325056996|-4.8525325056996|-4.8525325056996|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454||-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8575837319454|-4.8897954439266|-4.8897954439266|-4.8897954439266|-4.8897954439266|-4.8897954439266|-4.8897954439266|-4.8897954439266|-4.8897954439266|-4.8897954439266|-4.8897954439266|-4.8897954439266|-4.9963005621282|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082||4.5483787061082|4.5483787061082|4.5483787061082|4.5483787061082|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339||4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339||4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.5472641569339|4.4952642777774|4.4952642777774|4.464134794654|4.464134794654|4.464134794654||4.464134794654|-5.240602581502|-5.240602581502|-5.240602581502|-5.240602581502|-5.240602581502|-5.240602581502|-5.2479970905527|-5.2841302259481|-5.3695889428496|-5.4000990606281|-5.459571105577|-5.459571105577|-5.5178068548854|-5.5698440259396|-5.5698440259396|-5.5931435366139|-5.6276816813665|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099|4.9322623760099
02891|16114|/equities/first-bancorp-(me)|R2000VALUE|27.696412943512|27.696412943512|27.696412943512|27.696412943512||27.696412943512|27.696412943512|27.696412943512|27.696412943512|27.696412943512|27.459625454645|26.812084008036|26.572871420977|25.930412105054|25.650457809734|-27.887311726652|-27.887311726652|-27.887311726652|-27.887311726652|-27.887311726652|-27.887311726652|-27.887311726652|-27.887311726652|-27.887311726652||-27.887311726652|-27.887311726652|-27.887311726652|-27.887311726652|-27.887311726652|-27.887311726652|-27.887311726652|-27.887311726652|-27.887311726652|-27.887311726652|-27.887311726652||-27.887311726652|-27.915346973298|-27.979830283984|-28.3659229489||26.902153374914|26.902153374914|26.902153374914|26.902153374914|26.902153374914|26.669058139858|26.633398064571|26.534887429296|25.753135915398|25.621884288389|24.989871596847|-26.296679082567|-26.296679082567|-26.296679082567|-26.296679082567|-26.296679082567|-26.296679082567|-26.296679082567|-26.296679082567||-26.296679082567|-26.296679082567|-26.296679082567|-26.296679082567|-26.296679082567|-26.296679082567|-26.363045130188|-26.363045130188|-26.363045130188|-26.363045130188|-26.363045130188|-26.363045130188|-26.363045130188|-26.363045130188|-26.363045130188|-26.363045130188|-26.363045130188|-26.363045130188|-26.363045130188|-26.483383083802|-26.531614387993|-26.531614387993|-26.531614387993|-26.531614387993|-26.531614387993|-26.531614387993|-26.531614387993|-26.531614387993|-26.531614387993|-26.531614387993|-26.531614387993|-26.531614387993|-26.531614387993|-26.698738615782|-26.762487880688|-27.296189593069|-27.296189593069|-27.575438286189|-27.641256598931|-27.641256598931|25.680993368197|25.680993368197|25.680993368197|25.680993368197|25.680993368197|25.680993368197|25.680993368197|25.680993368197|25.680993368197|25.680993368197|25.680993368197|25.680993368197|25.680993368197|25.680993368197|25.680993368197|25.654084859257|25.654084859257|25.654084859257|25.654084859257|25.654084859257|25.446368851039|25.446368851039||25.446368851039|25.446368851039|25.446368851039|25.276521115141|24.982523711343|24.378942047908|-26.780251446141|-26.780251446141|-26.780251446141|-26.780251446141|-26.780251446141|-26.780251446141|-26.780251446141|-26.780251446141|-26.780251446141|-26.780251446141|-26.780251446141|-26.780251446141|-26.780251446141|-26.914723862953|-27.009137248273|-27.140152718485|-27.406280069286|-27.54552000666|-27.54552000666|-27.54552000666|-27.54552000666|25.083292771141|25.083292771141|25.083292771141|25.083292771141|25.083292771141|25.083292771141|25.083292771141|25.083292771141|25.083292771141|25.083292771141|25.083292771141|25.083292771141|25.083292771141||24.943936878619|24.359096480937|23.986218507125|23.85055887151|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053||-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053|-25.362232849053||-25.362232849053|-25.610835681416|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324||-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-25.654280838324|-26.126979387417|-26.227476054447|-26.290918595279|-26.381257866004|-26.381257866004|-26.381674923477|-26.417190153333|-26.417190153333|-26.417190153333|-26.417190153333|-26.417190153333|-26.417190153333|-26.417190153333|-26.417190153333|-26.417190153333|-26.444933448602|-26.776592928358|-26.915363954381|-27.173817138503|-27.173817138503
02892|21057|/equities/citizens-inc|R2000VALUE|5.127076977331|5.127076977331|5.127076977331|5.127076977331||5.127076977331|4.9973078235857|4.9300641202124|4.905071406805|4.8736903990237|4.786532328579|4.786532328579|4.786532328579|4.6921471998131|4.677941393525|-5.7821861565743|-5.7821861565743|-5.7821861565743|-5.7821861565743|-5.7821861565743|-5.7821861565743|-5.7821861565743|-5.7821861565743|-5.7821861565743||-5.7821861565743|-5.7821861565743|-5.7821861565743|-5.7821861565743|-5.7821861565743|-5.7821861565743|-5.7821861565743|-5.8440956076686|4.6798986281601|4.6798986281601|4.6798986281601||4.6798986281601|4.6798986281601|4.6798986281601|4.6798986281601||4.6798986281601|4.6798986281601|4.6798986281601|4.6798986281601|-5.9387827009119|-5.9387827009119|-5.9387827009119|-5.9387827009119|-5.9387827009119|-5.9387827009119|-5.9387827009119|-5.9387827009119|-6.0482864744308|-6.2492502046013|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746||5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1979072652746|5.1010939293056|5.1010939293056|5.0907266860702|5.0448391604319|5.0448391604319|5.0448391604319|5.0448391604319|5.0448391604319|5.0448391604319|5.0448391604319|5.0448391604319|5.0448391604319|5.0448391604319|5.0448391604319|5.0448391604319|5.0448391604319|5.0448391604319|5.0192655112892|4.9679513098464|4.9679513098464|4.9419766504659|4.9419766504659|4.8748881764391|4.8748881764391|4.8748881764391|4.8346977705403|4.8207752168889|4.7166053860596|4.7166053860596|4.7166053860596|4.6574535885212|4.6574535885212|4.6574535885212|4.6574535885212||4.6574535885212|4.6574535885212|4.6271705670222|4.5735228374119|4.536691885802|4.5137167741605|4.5137167741605|4.5137167741605|4.5137167741605|4.5137167741605|4.3923663359302|4.3923663359302|4.3162404410726|4.2381835902936|4.0213152794051|3.8692393996106|3.638289242834|3.638289242834|3.6011320002783|3.6011320002783|3.6011320002783|3.6011320002783|3.6011320002783|3.6011320002783|3.5923690407263|3.5705170887472|3.5705170887472|3.3926354268924|3.2634616538038|-3.7532508712679|-3.7532508712679|-3.7532508712679|-3.7532508712679|-3.7686121443543|-3.8198468927579|-3.8834410645385|-3.953267850017|-4.0049040735932|-4.0049040735932|-4.0049040735932||-4.0049040735932|-4.0049040735932|-4.0049040735932|-4.0049040735932|-4.0049040735932|-4.0049040735932|-4.0049040735932|-4.0049040735932|-4.0049040735932|-4.0049040735932||-4.0049040735932|-4.0049040735932|-4.1107266679044|-4.1408073918285|-4.2288373948373|-4.2288373948373|-4.2288373948373|-4.2912252723746|-4.2912252723746|-4.2912252723746|-4.2912252723746|-4.3291391464927|-4.345343066465|-4.345343066465|-4.345343066465|-4.345343066465|-4.4856086631016||-4.4856086631016|-4.5017874262285|-4.5669859539084|-4.6872066138644|-4.7214246919214|-4.7214246919214|-4.7214246919214|-4.7214246919214|-4.7214246919214|-4.7214246919214|-4.7214246919214|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599||-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.8200434444599|-4.9211592539872|-5.4479544543255|4.2113216736161|4.2113216736161|4.2113216736161|4.2113216736161|4.2113216736161|4.2113216736161|4.2113216736161|4.2113216736161|4.1473016317512|4.0505270437725|-5.2268380123181|-5.2268380123181|-5.2268380123181|-5.2268380123181|-5.2268380123181|-5.2268380123181|-5.2268380123181|-5.2268380123181|-5.2670422613403|-5.4517134626464
02893|15513|/equities/axt-inc|R2000VALUE|18.165260434838|17.092029243751|17.092029243751|17.092029243751||17.092029243751|17.092029243751|17.092029243751|16.918616996925|16.918616996925|13.27012977194|-23.463967703138|-23.463967703138|-23.463967703138|-23.463967703138|-23.463967703138|-23.463967703138|-24.391812487338|16.953758988964|16.953758988964|16.953758988964|16.953758988964|16.953758988964|16.953758988964||16.953758988964|16.953758988964|16.953758988964|16.953758988964|16.953758988964|16.953758988964|16.953758988964|15.648571528978|11.595984818744|11.23642787072|11.23642787072||11.23642787072|11.23642787072|11.23642787072|11.23642787072||11.23642787072|11.23642787072|11.23642787072|11.23642787072|11.23642787072|11.23642787072|11.23642787072|11.23642787072|11.23642787072|11.23642787072|10.901031007733|9.6552847120117|8.987094160909|8.7623269789689|8.6589740904694|8.4604475479221|8.4604475479221|8.310858688891|8.310858688891||8.310858688891|8.310858688891|8.310858688891|8.310858688891|8.310858688891|8.310858688891|8.310858688891|8.310858688891|8.310858688891|8.310858688891|8.310858688891|7.9308311256436|7.1810793117978|6.803881764834|6.803881764834|6.803881764834|6.7899888090867|6.7899888090867|6.7899888090867|5.5155430692851|5.3739367743797|4.7943740178553|4.5731934495996|4.230770502734|-5.800891932451|-5.800891932451|-5.800891932451|-5.800891932451|-5.800891932451|-5.800891932451|-5.800891932451|-5.800891932451|-5.800891932451|-5.800891932451|4.1430776391779|4.1430776391779|4.1430776391779|4.0491408401516|4.0491408401516|4.0491408401516|4.0491408401516|4.0491408401516|4.0491408401516|4.0491408401516|4.0491408401516|4.0491408401516|4.0491408401516|3.9547618289554|3.3422131560206|3.2959590379794|3.2444377554296|3.2444377554296|3.0710196376773|2.7581427039595|2.7581427039595|2.6079016741699|2.6079016741699|2.6079016741699|2.5095495222944|2.5095495222944|2.5095495222944|2.441721651172||2.3286820185356|2.3286820185356|2.3286820185356|2.2765911698532|2.2361070315254|2.1298743265881|1.9788715329451|1.947585062482|-2.4749196096972|-2.4749196096972|-2.5115774786821|-2.5331168605936|-2.5331168605936|-2.5331168605936|-2.5331168605936|-2.5331168605936|-2.5331168605936|-2.5331168605936|-2.5331168605936|-2.5331168605936|-2.5331168605936|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|1.9931478339068|-2.3791902054227|-2.3791902054227||-2.3791902054227|-2.3791902054227|-2.3791902054227|-2.3791902054227|-2.3791902054227|-2.3791902054227|-2.3791902054227|-2.3791902054227|-2.3791902054227|-2.3852113075694||1.8549235948967|1.8549235948967|1.8549235948967|1.8549235948967|1.8549235948967|1.613248494935|1.5030351259973|1.5030351259973|1.4022613276669|1.3780681015859|1.3500756755813|1.276750764951|1.2069453439281|1.2049324899011|1.2049324899011|1.1875709956435|1.1875709956435||1.1734122308921|1.1676802009157|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514|-1.5432473124514||-1.566385878617|-1.5779287434225|-1.6167540658164|-1.6167540658164|-1.6167540658164|-1.6688277069508|-1.6688277069508|-1.6688277069508|-1.6688277069508|-1.6688277069508|-1.7840584663151|-1.7840584663151|-1.7840584663151|-1.7840584663151|-1.878398262527|-1.9332203391155|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126|-1.9721064390126
02894|29688|/equities/tillys|R2000VALUE|-1.6130690464067|-1.6130690464067|-1.6130690464067|-1.6130690464067||-1.6321378161164|-1.6691421126494|-1.6933356297424|-1.7135809704613|-1.7135809704613|-1.7225899481057|-1.7689888370566|-1.7753066347621|-1.7753066347621|-1.8032073297526|-1.8356748265718|-1.8516942773367|-1.8652158880791|-1.9330176870648|-1.9785751877696|1.6252796914088|1.6252796914088|1.6252796914088|1.6252796914088||1.6252796914088|1.6252796914088|1.6252796914088|1.6252796914088|1.6252796914088|1.6252796914088|1.6252796914088|1.6252796914088|1.6252796914088|1.6252796914088|1.6124885110842||1.5588760738888|1.5154177817281|1.4910689357126|1.4910689357126|1.4910689357126|1.4518634852804|1.4518634852804|1.4518634852804|1.4518634852804|1.4518634852804|1.4518634852804|1.4518634852804|1.4518634852804|1.4518634852804|1.4518634852804|1.4518634852804|1.3826260629668|1.3090289967341|1.3080877614334|1.3037085546735|1.2241206051776|-1.4800395801634|-1.4800395801634|-1.4800395801634||-1.4800395801634|-1.4800395801634|-1.4800395801634|-1.4952328287861|-1.5172257856701|-1.5172257856701|-1.5328063784014|-1.555223842238|-1.6010208281925|-1.6627294483806|-1.6627294483806|-1.6646042801011|-1.6646042801011|-1.6949287632204|-1.6949287632204|-1.7441319535283|-1.7802410600481|-1.8256122732491|-1.8573469745153|-1.867252255704|-1.9459413700921|-1.9668791211881|-1.9668791211881|-1.9668791211881|-1.9668791211881|-1.9668791211881|-1.9668791211881|-1.9668791211881|-1.9887545613489|-2.0155189854797|-2.0155189854797|-2.0155189854797|-2.0155189854797|-2.1183544577157|1.6206764887466|1.6206764887466|1.6206764887466|1.6206764887466|1.6206764887466|1.6206764887466|1.6206764887466|1.5879295016542|1.5690104856773|1.5605671686909|1.525480149298|1.499133518569|1.4957989547137|1.4957989547137|1.4957989547137|1.4957989547137|1.4957989547137|1.4814758452446|1.4814758452446|1.4814758452446|1.4814758452446|1.4814758452446|1.4814758452446|1.4814758452446|1.4814758452446|1.4814758452446|1.4293152624893|1.4293152624893||1.4293152624893|1.3781281041357|1.3034970200176|1.3034970200176|1.3030188852013|-1.8044728309291|-1.8044728309291|-1.8044728309291|-1.8044728309291|-1.8044728309291|-1.8044728309291|-1.8044728309291|-1.8044728309291|-1.8044728309291|-1.8550197846776|1.3772935549948|1.3772935549948|1.3772935549948|1.3772935549948|1.3772935549948|1.3772935549948|1.3772935549948|1.3772935549948|1.3772935549948|1.3772935549948|1.3450241631604|1.3450241631604|1.1390935189566|1.1261797879831|1.1261797879831|1.1261797879831|1.1261797879831|1.1261797879831|1.1261797879831|1.1261797879831|1.1261797879831|1.1261797879831|1.1261797879831|1.1261797879831|1.1261797879831||1.1261797879831|1.1140886451024|1.1068207384501|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002||1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|1.0446612649002|0.65323977921164|-1.3532470883487|-1.3532470883487|-1.3532470883487||-1.3532470883487|-1.3808692618356|-1.3808692618356|-1.3824759227891|-1.3824759227891|-1.3824759227891|-1.3824759227891|-1.4686398652813|-1.6110246421081|-1.6110246421081|-1.6110246421081|-1.6885217760649|-1.7400464056428|-1.806718216836|-1.9622980405882|-2.0542200196667|-2.1040834176191|-2.1496260086307|-2.2043288592508|-2.2357876239011|-2.3425417937382|-2.4122836643752|-2.4122836643752|-2.4122836643752|-2.4122836643752||-2.4692040211952|-2.5163377663599|-2.582541997908|-2.700599463468|-2.700599463468|-2.700599463468|-2.7770355061614|-2.7770355061614|-2.7770355061614|-2.7770355061614|-2.7770355061614|-2.990661075567|-2.990661075567|-3.037359294154|-3.037359294154|-3.0483800531632|-3.0483800531632|-3.2427500752615|-3.2744334437237|-3.280481614204|-3.3533128516892|-3.4686808604907|-3.566867565547|-3.688478538326|-3.688478538326|-3.9199761515762|-4.3327398040299|-4.3327398040299|-4.3327398040299|-4.3327398040299|-4.3327398040299
02895|21085|/equities/quantum-corp|R2000VALUE|-6.8728719181808|-6.8728719181808|-6.8728719181808|-6.8728719181808||-6.8728719181808|-6.8728719181808|-6.8728719181808|-6.8728719181808|-6.8728719181808|-6.8728719181808|-6.8728719181808|-7.335968674001|-7.5521874833735|-7.6223194255467|-7.6876886038908|-7.997431533086|-8.1583825819613|-8.1583825819613|-8.1583825819613|-8.1583825819613|-8.1583825819613|-8.1583825819613|-8.1583825819613||-8.1583825819613|-8.1583825819613|-8.1583825819613|-8.1583825819613|-8.1583825819613|-8.1583825819613|-8.1583825819613|-8.1583825819613|-8.1583825819613|-8.1583825819613|-8.1583825819613||-8.1583825819613|-8.4543138867088|-8.6020156416041|-8.9455729096844||-9.0673032170881|-9.2831147916172|-9.384365067935|-9.384365067935|-9.680883736584|-9.9067372957572|7.7020593490626|7.7020593490626|7.7020593490626|7.7020593490626|7.3662271859939|7.174516263162|7.174516263162|-8.7745995335489|-8.7745995335489|-8.7745995335489|-8.7745995335489|-8.7745995335489|-8.7745995335489||-8.7745995335489|-8.7745995335489|-9.0526104561388|-9.065400400857|-9.3518455925528|-9.3518455925528|-9.3518455925528|-9.3518455925528|-9.3518455925528|-9.3518455925528|-9.8486505816318|-10.139406291416|-10.186613052189|-10.186613052189|-10.464014813966|-10.876683126629|-11.366869858835|-11.757077036008|-11.982308027595|-12.222286936806|-12.77913008483|-12.83484451273|-12.83484451273|-12.83484451273|-12.83484451273|-12.83484451273|9.8408786658154|9.8408786658154|9.8408786658154|9.8408786658154|9.8408786658154|9.8408786658154|9.8408786658154|9.8408786658154|9.8408786658154|9.8408786658154|9.8408786658154|8.9349303632737|8.9349303632737|8.6953103483988|8.6953103483988|8.6953103483988|8.6953103483988|8.6953103483988|8.6953103483988|8.6953103483988|8.6953103483988|8.6953103483988|7.7477837073884|6.9870706651035|6.892829082539|6.892829082539|6.892829082539|6.892829082539|6.892829082539|6.892829082539|-8.1459641205294|-8.1459641205294|-8.1459641205294|-8.1459641205294|-8.1459641205294|-8.1459641205294||-8.1459641205294|-8.1459641205294|-8.1459641205294|-8.1459641205294|-8.1459641205294|-8.1459641205294|-8.1459641205294|-8.1459641205294|-8.5280155326507|-8.7644057717719|-8.7644057717719|-8.7644057717719|-8.7644057717719|-8.7644057717719|-9.161901019988|-9.1935263534547|-9.1935263534547|-9.1935263534547|-9.1935263534547|-9.1935263534547|-9.1935263534547|-9.5883253646193|-9.5883253646193|-9.7958446158632|-10.275127531606|-10.437696908931|-10.560432090797|-10.560432090797|-10.560432090797|-10.560432090797|-10.560432090797|-10.560432090797|-10.560432090797|-10.560432090797|-10.563813357925|-10.811920383876|-10.8879144939|-10.8879144939|-10.8879144939|-10.8879144939||-10.8879144939|-10.8879144939|-10.8879144939|-10.8879144939|-10.8879144939|-10.8879144939|-10.8879144939|-10.8879144939|-10.8879144939|-12.228238453712||9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511||9.0852097756511|9.0852097756511|9.0852097756511|9.0852097756511|8.633566247848|-13.302511171761|-13.302511171761|-13.776915349419|-13.776915349419|-13.98024397529|-13.98024397529|-13.98024397529|-13.98024397529|-14.137436815702|-14.137436815702|-14.306301592301|-14.306301592301|-14.306301592301|-14.306301592301|-14.306301592301|-14.306301592301|-14.306301592301|-14.306301592301|-14.306301592301|-14.620335100438||-15.4192611888|-16.043807157206|-17.102642501724|-17.102642501724|-17.102642501724|-17.67839200114|-17.887298026676|-17.887298026676|-17.887298026676|-18.006719870694|11.957007597105|11.957007597105|11.957007597105|11.957007597105|11.957007597105|11.957007597105|11.957007597105|11.957007597105|11.957007597105|11.957007597105|11.957007597105|11.957007597105|11.957007597105|10.889453674043|-16.199337411936|-16.199337411936|-16.199337411936|-16.199337411936|-17.0750026979|-17.62360273886|-18.564303149651
02896|16241|/equities/home-bancorp|R2000VALUE|-63.681462331134|-63.681462331134|-63.681462331134|-63.681462331134||-63.681462331134|-63.681462331134|-63.681462331134|-63.681462331134|-63.681462331134|-63.681462331134|-63.681462331134|-63.681462331134|-63.681462331134|-63.681462331134|-63.681462331134|-63.681462331134|-63.681462331134|-64.021211953394|59.163367042879|59.163367042879|59.163367042879|57.980408944399|57.685201403251||57.685201403251|57.685201403251|-60.664075136666|-60.664075136666|-60.664075136666|-60.664075136666|-60.664075136666|-60.664075136666|-60.664075136666|-60.664075136666|-60.664075136666||-61.455033885642|-61.994571062375|58.692383024769|58.692383024769||58.692383024769|58.692383024769|58.692383024769|58.692383024769|58.692383024769|57.702647127131|57.503515354178|57.503515354178|56.568349113488|56.195109091891|55.77789975393|54.583777546752|53.944195985649|53.532270481031|53.532270481031|53.532270481031|-56.087375674124|-56.087375674124|-56.087375674124||-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.087375674124|-56.179676765924|-56.179676765924|-56.179676765924|-56.179676765924|-56.919222031176|52.60185519833|52.60185519833|52.60185519833|52.60185519833|52.60185519833|52.60185519833|52.60185519833|52.60185519833|52.60185519833|52.60185519833|52.60185519833|52.60185519833|52.60185519833|52.60185519833|52.60185519833|52.60185519833|52.60185519833|52.60185519833|52.60185519833|52.60185519833|52.60185519833|52.60185519833|52.60185519833|52.60185519833|52.60185519833|52.60185519833|52.60185519833|52.60185519833||52.60185519833|52.52372669267|52.20080846203|51.504785679585|51.038702592592|50.850691699695|-54.870166867797|-54.870166867797|-54.870166867797|-54.870166867797|-54.870166867797|-54.870166867797|-54.870166867797|-54.870166867797|-54.870166867797|-54.870166867797|-54.870166867797|-55.235184238823|-55.552744456486|-55.552744456486|-55.552744456486|-57.109495556306|-58.318772223206|54.112551725343|54.112551725343|54.112551725343|54.112551725343|54.112551725343|54.112551725343|52.753621285774|52.753621285774|52.753621285774|52.679180716852|52.679180716852|52.679180716852|52.679180716852|52.679180716852|52.124850825738|52.124850825738|51.881484749227||51.881484749227|50.118870790699|48.552080004192|48.475037636552|48.475037636552|47.916545502382|47.916545502382|47.916545502382|47.916545502382|47.916545502382||47.916545502382|47.916545502382|47.916545502382|47.916545502382|47.916545502382|47.916545502382|47.916545502382|47.597273526409|47.591319089521|47.591319089521|47.591319089521|47.591319089521|47.591319089521|47.591319089521|47.591319089521|47.591319089521|47.591319089521||47.591319089521|47.591319089521|47.591319089521|47.591319089521|47.591319089521|47.591319089521|47.591319089521|47.591319089521|47.591319089521|47.591319089521|46.352394745735|45.885791016689|45.885791016689|45.536694626246|45.536694626246|45.536694626246|44.331638446819|44.290152142855|44.148538279212|44.148538279212|44.148538279212|44.148538279212|42.995596223051|40.557330137021|-45.17872871917||-45.17872871917|-45.17872871917|-45.17872871917|-45.17872871917|-45.17872871917|-45.17872871917|-45.17872871917|-45.17872871917|-45.17872871917|-45.17872871917|-46.417478821471|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-47.678036295846|-48.499483306623|-48.656959966642|-48.656959966642
02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.352956903266|46.352956903266|46.352956903266|46.352956903266|46.352956903266|46.352956903266|46.352956903266|46.352956903266|44.917493542353|-49.270473305189|-49.270473305189|-50.002438668634|46.954347248576|46.954347248576|46.954347248576|46.954347248576|46.954347248576|46.954347248576|46.780941667051|46.358710365491|46.358710365491||46.358710365491|45.739121628025|45.596247991167|45.334718845777|44.96663024524|43.872506963976|43.456838752714|43.456838752714|43.456838752714|43.456838752714|43.456838752714|43.456838752714|43.456838752714|-46.196998210554|-46.196998210554|-46.196998210554|-46.196998210554|-46.196998210554|-46.196998210554|-46.196998210554|-46.196998210554|42.791876883414|42.791876883414|42.791876883414|42.791876883414|42.791876883414|42.791876883414|42.791876883414|42.791876883414|42.791876883414|42.791876883414|42.791876883414|42.791876883414|42.791876883414|42.791876883414|42.78147036839|42.78147036839|42.78147036839|42.78147036839|42.78147036839||42.78147036839|41.363301248556|39.784777715477|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928||39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.735920244928||39.735920244928|39.735920244928|39.735920244928|39.735920244928|39.332967447435|38.882185696667|38.726592963609|38.205659170585|37.945176305194|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179||-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-41.129679409179|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|-42.218031905204|38.766510310477|38.766510310477
02898|949584|/equities/farmland-partners-inc|R2000VALUE|11.32646706787|11.32646706787|11.32646706787|11.32646706787||11.32646706787|11.32646706787|11.32646706787|11.057741517129|10.912774106201|10.851838134324|10.764366166315|10.764366166315|10.764366166315|10.764366166315|10.764366166315|10.565962332842|10.419458674454|10.392953765683|10.341606197442|10.341606197442|10.341606197442|10.093513175573|10.093513175573||10.093513175573|9.9755698538779|9.8306337304644|9.7776482312472|9.6234979859757|9.5966639774561|9.4776827778551|-10.085197362793|-10.085197362793|-10.085197362793|-10.085197362793||-10.125219143643|-10.150243058485|-10.163509120193|-10.259777163628||9.7504237935262|9.7504237935262|9.7504237935262|9.7504237935262|9.7504237935262|9.7279629291964|9.7279629291964|9.7060976626556|9.5910521747979|9.5712961964036|9.5712961964036|9.5712961964036|9.5171739053091|9.4906485291941|9.4526655113944|9.3624058736969|-9.9890410087576|-9.9890410087576|-9.9890410087576||-9.9890410087576|-9.9890410087576|-9.9890410087576|-9.9890410087576|-9.9890410087576|-9.9890410087576|-10.079490200465|-10.218599866701|-10.28557239514|-10.341608063775|-10.341608063775|-10.341608063775|-10.341608063775|-10.353403268476|-10.515537087806|-10.580874991293|-10.63342160635|-10.667706753601|-10.667706753601|-10.667706753601|-10.667706753601|-10.714118138275|-10.720492431072|-10.720492431072|-10.720492431072|-10.720492431072|-10.720492431072|-10.720492431072|-10.720492431072|-10.720492431072|-10.720492431072|-10.720492431072|-10.720492431072|-10.887769350904|-10.925571478624|-10.953185493437|-11.012810952893|-11.135878942003|-11.164462913633|-11.164462913633|-11.164462913633|-11.164462913633|-11.164462913633|-11.164462913633|-11.164462913633|-11.164462913633|-11.164462913633|-11.164462913633|-11.164462913633|-11.164462913633|-11.164462913633|-11.164462913633|-11.164462913633|-11.164462913633|-11.164462913633|-11.164462913633|-11.164462913633|-11.164462913633|-11.226882542276|-11.226882542276|-11.226882542276|-11.35555819905||-11.35555819905|-11.35555819905|-11.35555819905|-11.35555819905|-11.35555819905|-11.35555819905|-11.35555819905|-11.35555819905|-11.35555819905|-11.35555819905|-11.356067711625|-11.356067711625|-11.356067711625|-11.356067711625|-11.356067711625|-11.356067711625|-11.356067711625|-11.356067711625|-11.356067711625|-11.356067711625|-11.356067711625|-11.356067711625|-11.396865183807|-11.396865183807|-11.396865183807|-11.558339923646|-11.558339923646|-11.558339923646|-11.558339923646|-11.558339923646|-11.558339923646|-11.558339923646|-11.558339923646|-11.558339923646|-11.558339923646|-11.558339923646|-11.716766456792|11.108335789022|11.108335789022|11.108335789022||11.108335789022|11.108335789022|11.108335789022|11.108335789022|11.108335789022|11.108335789022|11.108335789022|11.108335789022|11.108335789022|11.108335789022||11.108335789022|11.108335789022|11.108335789022|11.108335789022|11.108335789022|11.108335789022|11.108335789022|10.989261530039|10.916401755144|10.793224161786|10.775805016273|10.713949914237|10.613555214427|10.519972772093|10.519769795174|10.431466455189|10.182518026263||10.053075442745|9.9348775702107|9.9348775702107|9.9348775702107|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.633165006198|-10.802919822904|-10.802919822904|-10.829861435595||-11.030628981035|-11.030628981035|-11.030628981035|-11.030628981035|-11.030628981035|-11.075791366035|-11.075791366035|-11.075791366035|-11.259156764805|-11.350507750842|-11.618528095701|-11.618528095701|-11.644786246539|-11.644786246539|-11.644786246539|-11.644786246539|-11.644786246539|-11.644786246539|-11.644786246539|-11.644786246539|-11.644786246539|-11.644786246539|-11.644786246539|-11.644786246539|-11.644786246539|-11.660317880049|-11.750908990849|-11.802120893255|-11.969578549878|-12.000920293084|-12.012134390133
02899|1165658|/equities/american-outdoor-brands|R2000VALUE|8.2625096493197|8.2625096493197|8.2625096493197|8.2625096493197||8.2625096493197|8.2625096493197|8.2625096493197|8.2625096493197|8.2625096493197|8.2625096493197|8.2625096493197|8.2625096493197|8.2516353833984|8.2516353833984|8.2516353833984|8.2516353833984|8.2516353833984|8.2516353833984|8.2516353833984|8.2516353833984|8.2516353833984|8.2516353833984|8.2516353833984||8.2516353833984|8.2516353833984|8.0892503778483|7.9301615335705|7.5544460193053|7.3304956638963|7.2650418927017|7.2650418927017|7.2650418927017|7.2650418927017|7.2650418927017||7.2650418927017|7.2650418927017|7.2650418927017|7.2650418927017||7.2650418927017|7.2650418927017|7.2650418927017|7.2258237390323|7.1002986197784|6.7787434000786|6.7677695660761|6.7677695660761|6.7677695660761|6.7677695660761|6.7677695660761|6.4664105208903|-7.2546237912341|-7.2546237912341|-7.2546237912341|-7.2546237912341|-7.2546237912341|-7.2546237912341|-7.2546237912341||-7.2546237912341|-7.2546237912341|-7.2546237912341|-7.2546237912341|-7.2546237912341|-7.2873265971259|-7.3099628542878|-7.3626366296319|-7.379268319398|-7.5528204783133|-7.5858763403004|-7.5858763403004|-7.5858763403004|-7.5858763403004|-7.7707898023613|-7.7707898023613|-7.7707898023613|-7.9464625344463|-7.9464625344463|-8.1816249407869|-8.3368056921541|-8.5054091723058|-8.5054091723058|-8.5054091723058|-8.5054091723058|-8.5068436233306|-8.5987388607043|-8.5987388607043|-8.8335543469343|-8.8608494418366|-8.9568098096014|-8.9568098096014|-8.9568098096014|-9.0601220161783|-9.2511636980229|-9.3502262207526|-9.3502262207526|-9.5542029361854|-9.5542029361854|-9.5542029361854|-9.5590090200779|-9.71115347353|-9.71115347353|-9.71115347353|-9.7901417577714|-9.7901417577714|-9.7901417577714|-9.7901417577714|-9.7901417577714|-9.7901417577714|-9.7901417577714|-9.7901417577714|-9.7901417577714|-9.7901417577714|-9.7901417577714|-9.7901417577714|-9.7901417577714|-10.11638544273|-10.237628228926|9.5134106424062|9.5134106424062|9.5134106424062||9.5134106424062|9.4071115682091|9.3809461802868|9.1774398188489|-10.347204594496|-10.347204594496|-10.347204594496|-10.347204594496|-10.347204594496|-10.347204594496|-10.347204594496|-10.347204594496|-10.347204594496|-10.347204594496|-10.347204594496|-10.406442734881|-10.406442734881|-10.406442734881|-10.406442734881|-10.406442734881|-10.536047296704|-10.572830285167|-10.831274627801|-10.831274627801|-10.831274627801|-10.831274627801|-10.831274627801|-10.831274627801|-10.831274627801|-10.831274627801|-10.831274627801|-10.831274627801|-10.831274627801|-10.988638744482|-11.291348521057|-11.511192869415|-11.735103209008|-12.075115026356|-12.08110290107|-12.08110290107||-12.08110290107|-12.08110290107|-12.08110290107|-12.08110290107|-12.08110290107|-12.08110290107|-12.08110290107|-12.08110290107|-12.08110290107|-12.458725352385||-12.609694634652|-12.75188272394|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751||11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.187716113751|11.158028985863|10.968243389003|10.758336893577|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126|-12.623239099126||-12.623239099126|-12.944432429849|-12.984370157826|-12.984370157826|-12.984370157826|-12.984370157826|-12.984370157826|-12.984370157826|-12.984370157826|-12.984370157826|-13.651399848316|-14.136420816188|-14.136420816188|-14.136420816188|-14.311000817358|-14.567500742872|-14.793056656474|-15.205062576526|-15.427797547976|-15.427797547976|-15.427797547976|-15.427797547976|-15.427797547976|-15.427797547976|-15.427797547976|-15.427797547976|-15.427797547976|-15.626941989969|-16.474657614045|-17.315730605978|-17.504424876662
02900|15757|/equities/century-bancorp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02901|24326|/equities/teekay-tankers-ltd|R2000VALUE|66.652221458205|66.652221458205|66.652221458205|64.234132308704||63.09737006265|62.688189941844|62.314653456433|60.889060192884|59.99117785646|59.124641113298|58.385105853629|58.368346346385|58.368346346385|58.368346346385|58.368346346385|57.663112575221|57.109036055326|56.44047750161|56.44047750161|56.401023699287|56.401023699287|56.401023699287|56.401023699287||56.401023699287|56.401023699287|56.401023699287|55.477805271682|53.791450861358|53.225126759093|53.225126759093|52.035695093518|-56.328003619917|-56.328003619917|-56.328003619917||-56.801113683656|-57.577045583926|-57.577045583926|-57.577045583926||-57.577045583926|-57.89548020915|-58.291819201277|-58.291819201277|-58.291819201277|-58.291819201277|-58.291819201277|-58.343255126315|-58.343255126315|-58.343255126315|-58.343255126315|-59.528895152761|-60.633771222116|-60.966053107581|-61.099459708748|-61.099459708748|-61.099459708748|-62.594627659649|57.456322655796||57.456322655796|57.456322655796|57.456322655796|57.456322655796|57.456322655796|57.456322655796|57.456322655796|57.456322655796|57.456322655796|57.456322655796|56.637302594846|55.919225698781|55.764138334407|55.320709777556|55.164956808843|55.055700325939|55.055700325939|55.055700325939|55.055700325939|55.055700325939|55.055700325939|54.428866306911|53.506541048021|53.506541048021|52.411711571979|50.235511655899|50.235511655899|50.235511655899|47.713559119008|-52.899513050005|-52.899513050005|-52.899513050005|-53.565877539589|-53.565877539589|-53.565877539589|-53.565877539589|-53.652087748795|-54.491401203088|-54.491401203088|-54.491401203088|50.430428735511|50.430428735511|50.430428735511|50.430428735511|50.430428735511|50.430428735511|50.430428735511|50.430428735511|50.430428735511|50.430428735511|50.430428735511|50.144232010273|50.144232010273|48.893929943854|48.893929943854|48.893929943854|48.893929943854|48.893929943854|47.135480122891|45.93824373097|45.93824373097|45.180821374729||44.400979734875|44.017966722357|43.584409368157|43.343995937594|43.343995937594|43.343995937594|41.419135310975|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675||-46.368936889675|-46.368936889675|-46.368936889675|-46.368936889675|-47.801568898927|42.454844448771|42.454844448771|42.454844448771|42.454844448771|42.454844448771||42.454844448771|42.454844448771|42.113429214001|42.113429214001|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079||41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|41.442230454079|40.681922955636|38.611579730913|37.631756282299|37.085069462656|37.085069462656|36.964521616697|35.937803924083|34.652836150593|33.462178484656|33.462178484656|33.462178484656||33.383532064996|32.322555035178|32.322555035178|32.322555035178|31.275260150238|-38.877711127395|-38.877711127395|-38.877711127395|-38.877711127395|-38.877711127395|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.298549495541|-41.756722806122|-42.427194143032|-42.737432681909|-42.737432681909
02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE|-4.5180428864072|-4.541992306876|-4.5673253433855|-4.5673253433855||-4.5673253433855|-4.5677494126851|-4.5677494126851|-4.5677494126851|-4.5677494126851|-4.5677494126851|-4.5677494126851|-4.5677494126851|-4.5677494126851|-4.5677494126851|-4.5677494126851|-4.5677494126851|-4.5677494126851|-4.5677494126851|-4.5677494126851|-4.5677494126851|-4.5677494126851|-4.5677494126851|-4.5677494126851||-4.5677494126851|-4.5677494126851|-4.5677494126851|-4.5677494126851|-4.5677494126851|-4.5677494126851|-4.5677494126851|-4.5677494126851|-4.5677494126851|-4.5677494126851|-4.5677494126851||-4.5677494126851|-4.5677494126851|-4.6471938111075|4.2556988392285||4.2556988392285|4.2556988392285|4.2556988392285|4.2556988392285|4.2556988392285|4.2556988392285|4.25049886814|4.2044431645698|4.14382571192|4.1073064430048|-4.4944826741496|-4.4944826741496|-4.4944826741496|-4.4944826741496|-4.4944826741496|-4.4944826741496|-4.4944826741496|-4.4944826741496|-4.4944826741496||-4.4944826741496|-4.4944826741496|-4.4944826741496|-4.4944826741496|-4.4944826741496|-4.4944826741496|-4.5199806314353|-4.6133118052884|4.1067019567833|4.1067019567833|4.1067019567833|4.1067019567833|4.1067019567833|4.1067019567833|4.1067019567833|4.1067019567833|4.1067019567833|4.1067019567833|4.1067019567833|4.1067019567833|4.1067019567833|4.093835603964|4.0479348634819|4.0479348634819|4.0479348634819|4.0343720885493|4.0114160963019|4.0114160963019|3.9977387296946|3.9977387296946|3.9977387296946|3.9977387296946|3.9977387296946|3.9977387296946|3.9977387296946|3.9977387296946|3.9977387296946|3.9977387296946|3.9977387296946|3.9977387296946|3.9977387296946|3.9977387296946|3.9977387296946|3.9977387296946|3.9977387296946|3.9977387296946|3.9835986150405|3.9281499578508|3.9281499578508|3.8859444408453|3.8679560355243|3.8679560355243|3.8121732795566|3.8069632964887|3.8069632964887|3.8069632964887|3.8069632964887|3.7282925135071|3.7150470687477|3.6441246219838|3.6308162287832|3.6287799258897||3.6287799258897|3.6287799258897|3.6287799258897|3.6287799258897|3.6287799258897|3.482457182243|-3.8225197240158|-3.8225197240158|-3.8225197240158|-3.8225197240158|-3.8225197240158|-3.8225197240158|-3.8225197240158|-3.8225197240158|-3.8225197240158|-3.8225197240158|-3.8225197240158|-3.8225197240158|-3.8225197240158|-3.8444664792268|-3.9277406087682|-3.9988771268818|-3.9988771268818|3.6115836201645|3.6115836201645|3.6115836201645|3.6115836201645|3.6115836201645|3.6057844537735|3.6057844537735|3.6057844537735|3.5530049158732|3.3784629432262|3.3784629432262|3.319958723022|3.2855045300372|3.2855045300372|3.2761162499198|3.2742069672223|3.2571521943008||3.2432129002614|3.2432129002614|3.2432129002614|3.2166254495033|3.1879172164476|-3.5009354669032|-3.5009354669032|-3.5249281943041|-3.5271424651364|-3.549902587791||-3.549902587791|-3.549902587791|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407||3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.3275114451407|3.2648289069422|3.2648289069422|3.218859954856|3.218859954856|3.218859954856|3.210611127242|3.1839005749038|3.1839005749038|3.1839005749038|3.1701674506191|3.1329638080601|3.0521819278934|2.9740910315225|-3.3259362937852|-3.3259362937852||-3.3259362937852|-3.3259362937852|-3.3259362937852|-3.3259362937852|-3.3259362937852|-3.3259362937852|-3.3259362937852|-3.3259362937852|-3.3259362937852|-3.3274291888259|-3.4850177879939|-3.4850177879939|-3.4850177879939|-3.4850177879939|-3.5219642581553|-3.5525153581335|-3.5525153581335|-3.5525153581335|-3.5525153581335|-3.5525153581335|-3.5525153581335|-3.5525153581335|-3.5525153581335|-3.5827948455495|-3.5849319804944|-3.5849319804944|-3.620533350225|-3.620533350225|-3.6864815719875|3.370493250737|3.370493250737
02903|15456|/equities/artesian-resource|R2000VALUE|31.515057793057|31.515057793057|31.515057793057|31.515057793057||31.515057793057|31.515057793057|31.515057793057|31.515057793057|31.515057793057|31.515057793057|31.515057793057|31.515057793057|31.515057793057|31.515057793057|31.515057793057|31.515057793057|31.515057793057|31.515057793057|31.515057793057|31.515057793057|31.515057793057|31.515057793057|31.515057793057||31.515057793057|31.180365711226|30.605674969173|-32.944113269733|-32.944113269733|-32.944113269733|-32.944113269733|-32.944113269733|-32.944113269733|-32.944113269733|-32.944113269733||-32.944113269733|-32.944113269733|-32.944113269733|-32.944113269733||-32.944113269733|-32.944113269733|-32.944113269733|-32.944113269733|-32.944113269733|-32.944113269733|-32.944113269733|-32.944113269733|-32.944113269733|-32.944113269733|-32.944113269733|-32.944113269733|-32.944113269733|-32.944113269733|-32.944113269733|-32.955681923679|-33.033813083229|-33.216237628405|-33.216237628405||-33.216237628405|-33.216237628405|-33.216237628405|-33.216237628405|-33.216237628405|-33.262753049472|-33.547780186974|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-33.998009958299|-34.100565052068|-34.194517453551|-34.337363572452|-34.337363572452|-34.337363572452|-34.337363572452|-34.337363572452|-34.337363572452|-34.337363572452|-34.337363572452|-34.403348628841|-34.403348628841|-34.403348628841|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738||-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.487746393738|-34.891650690037|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988||32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988||32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988||32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.422339421988|32.171284326527|32.171284326527|32.171284326527|32.171284326527|32.171284326527|32.171284326527|31.540317783326|31.393129200373||31.346003685432|31.202536312687|31.202536312687|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798|30.662859227798
02904|24394|/equities/consolidated-tomoka-land|R2000VALUE|18.659750219753|17.995277136091|17.979197203587|17.91883106968||17.651561215422|17.55578553591|17.55578553591|17.535477444765|17.535477444765|17.535477444765|17.293864670989|-18.416990244189|-18.416990244189|-18.416990244189|-18.416990244189|-18.416990244189|-18.534830889754|17.65669375198|17.65669375198|17.65669375198|17.65669375198|17.65669375198|17.65669375198||17.65669375198|17.65669375198|17.65669375198|17.65669375198|17.65669375198|17.65669375198|17.65669375198|17.547155751948|17.547155751948|17.547155751948|17.547155751948||17.547155751948|17.44128247341|17.418786223989|17.418786223989|17.418786223989|17.418786223989|17.418786223989|17.418786223989|17.418786223989|17.418786223989|17.378215879255|17.378215879255|17.378215879255|17.378215879255|17.378215879255|17.378215879255|17.329684886726|17.264249540118|17.264249540118|17.264249540118|17.264249540118|17.185646917632|17.185646917632|17.185646917632||17.07016351732|16.911848365293|16.714831576332|16.507391575433|16.507391575433|16.507391575433|16.507391575433|16.507391575433|16.507391575433|16.507391575433|16.507391575433|16.467935062622|16.34103910258|16.226155088241|15.982116484968|15.942073372037|15.796761218667|15.796761218667|15.796761218667|15.796761218667|15.796761218667|15.52603521154|15.52603521154|15.52603521154|15.361705989812|-16.218240462876|-16.218240462876|-16.218240462876|-16.218240462876|-16.218240462876|-16.218240462876|-16.218240462876|-16.218240462876|-16.218240462876|-16.218240462876|-16.218240462876|-16.374711949667|-16.769119883806|-16.769119883806|-16.769119883806|-16.769119883806|-16.769119883806|-16.769119883806|-16.864738836587|-16.985287497111|-17.023037348347|-17.023037348347|-17.029930973668|-17.242312008164|-17.270035273523|-17.371612086083|-17.371612086083|-17.426635927659|-17.426635927659|-17.426635927659|16.6508301574|16.6508301574|16.6508301574|16.6508301574|16.524256052574|16.507262003058|16.507262003058||16.507262003058|-17.230314575383|-17.230314575383|-17.230314575383|-17.230314575383|-17.230314575383|-17.230314575383|-17.230314575383|-17.230314575383|-17.230314575383|-17.230314575383|-17.230314575383|-17.230314575383|-17.230314575383|-17.230314575383|-17.406371472885|-17.442690397423|-17.528277530849|-17.698598162532|-17.711717979571|-17.711717979571|-17.711717979571|-17.984131380872|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905||-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.290709534905|-18.613865366271|-18.983073440224|-18.983073440224|-18.983073440224||-18.983073440224|-18.983073440224|-19.108414984445|-19.164349715688|18.093679761066|18.093679761066|18.093679761066|17.929811423767|-18.675945487523|-18.675945487523|-18.675945487523|-18.675945487523|-18.675945487523|-18.675945487523|-18.675945487523|-18.675945487523|-18.675945487523||-18.675945487523|-18.675945487523|-18.814419188326|-18.814419188326|-18.814419188326|-18.814419188326|-18.814419188326|-18.814419188326|-18.814419188326|-18.814419188326|-18.814419188326|-18.853244267377|-18.994715967082|-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273||-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273|-19.012471416273|-19.073976902655|-19.073976902655|-19.801640197625|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-19.901554518973|-20.232619827187|-20.232619827187|-20.232619827187|-20.232619827187|-20.232619827187
02905|15495|/equities/astronics-corp|R2000VALUE|70.339488564458|70.339488564458|70.339488564458|70.339488564458||70.339488564458|70.339488564458|70.339488564458|70.339488564458|70.339488564458|70.339488564458|70.339488564458|70.339488564458|70.339488564458|69.903748190218|69.903748190218|69.903748190218|69.903748190218|69.903748190218|67.391664571026|66.586774083395|66.586774083395|64.869020696502|63.902859418504||63.274291481036|62.070320833014|59.97085564698|59.897401798963|59.897401798963|58.457378799385|55.375421981752|52.517690743275|52.274098384454|51.164749980055|49.135249959189||48.944246717548|48.944246717548|48.944246717548|48.867999655512||48.798355109721|48.484452621473|48.484452621473|47.185708355944|47.185708355944|47.185708355944|47.185708355944|47.185708355944|47.185708355944|46.768454472649|46.768454472649|46.768454472649|46.768454472649|46.768454472649|46.768454472649|46.768454472649|46.768454472649|46.768454472649|46.768454472649||45.4422895783|45.4422895783|45.4422895783|45.4422895783|45.4422895783|45.4422895783|45.4422895783|45.4422895783|45.4422895783|45.4422895783|45.4422895783|45.4422895783|45.4422895783|45.4422895783|45.4422895783|45.4422895783|45.4422895783|45.4422895783|45.4422895783|45.4422895783|45.4422895783|45.4422895783|45.319298465363|45.099355387811|43.467308256259|43.467308256259|43.467308256259|43.467308256259|43.467308256259|43.467308256259|43.467308256259|43.039260646331|43.039260646331|43.039260646331|43.039260646331|43.039260646331|43.039260646331|42.134179402974|41.642977504362|40.099231083733|40.099231083733|39.684974968117|39.684974968117|38.948585629112|37.468984100163|37.362758288715|37.32250895537|36.85216811903|36.85216811903|36.85216811903|36.85216811903|36.85216811903|36.85216811903|36.85216811903|36.85216811903|36.85216811903|34.050206546524|34.050206546524|33.498713387064|33.498713387064|32.876985759752|32.876985759752||32.876985759752|32.876985759752|32.436095576835|32.126773787154|31.854698128848|31.414130470652|30.377922134817|29.253687164445|29.253687164445|28.94678441381|-34.822190316265|-34.822190316265|-34.822190316265|-34.822190316265|-34.822190316265|-34.822190316265|-34.822190316265|31.97022400624|31.97022400624|31.97022400624|31.97022400624|31.97022400624|31.580248522829|31.021119153907|31.021119153907|31.021119153907|31.021119153907|31.021119153907|31.021119153907|31.021119153907|31.021119153907|31.021119153907|31.021119153907|31.021119153907|30.531798508885|29.810053034096|-34.987163681157|31.577359059991|31.577359059991|31.577359059991||31.577359059991|31.577359059991|31.577359059991|31.577359059991|31.577359059991|31.577359059991|31.577359059991|31.577359059991|31.577359059991|31.577359059991||31.577359059991|31.577359059991|31.577359059991|31.577359059991|31.577359059991|30.721577135053|30.721577135053|30.721577135053|30.428141134014|29.630158337211|29.464308747821|29.334921635051|28.595067541753|28.494268467586|28.494268467586|28.483348902244|27.744888367674||27.35184473399|27.35184473399|27.35184473399|26.95593827967|26.907888028402|26.786991434383|26.50105755096|26.345063869217|25.879238119897|24.833353244791|23.615069825925|23.536366523943|23.502774306626|-23.895290097252|-23.895290097252|-23.895290097252|-23.895290097252|-23.895290097252|-23.895290097252|-23.895290097252|-23.895290097252|-23.895290097252|-23.895290097252|-23.895290097252|-24.592934406086||-25.074207305978|-25.074207305978|-25.074207305978|-25.074207305978|-25.074207305978|-25.074207305978|-25.074207305978|-25.074207305978|-25.074207305978|-25.474675390533|-26.54436071428|24.031766278001|24.031766278001|24.031766278001|24.031766278001|24.031766278001|24.031766278001|24.031766278001|23.548008131156|22.645602516741|22.479736756849|22.454151312033|22.255512150618|22.255512150618|22.062251948088|21.923997939677|21.923997939677|21.923997939677|21.923997939677|21.923997939677|21.923997939677
02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE|-6.1849755506388|-6.1849755506388|-6.1849755506388|-6.3955282613825||-6.4800311906681|-6.5247571052826|-6.5744524070198|-6.6702246476737|-7.1738607408302|-7.2533207439124|-7.2533207439124|-7.2533207439124|5.6282329918819|5.6282329918819|5.6282329918819|5.6282329918819|5.6282329918819|5.622859173558|5.438454528144|5.4308731721928|5.4308731721928|5.4308731721928|5.4308731721928||5.4308731721928|5.4308731721928|5.3234702665596|4.9745103691185|4.9745103691185|4.9745103691185|4.9745103691185|4.9520061649839|4.7994170514818|4.7994170514818|4.7994170514818||4.7994170514818|4.7994170514818|4.7994170514818|4.7994170514818||4.7994170514818|4.7994170514818|4.7994170514818|4.7994170514818|4.7994170514818|4.7994170514818|4.7994170514818|4.7994170514818|4.7994170514818|4.7994170514818|4.7994170514818|4.5695776488158|-5.5809167277305|-5.5809167277305|-5.5809167277305|-5.5809167277305|-5.5809167277305|-5.5809167277305|-5.5809167277305||-5.5809167277305|-5.5809167277305|-5.5809167277305|-5.5809167277305|-5.5809167277305|-5.5809167277305|-5.5809167277305|-5.5809167277305|-5.7376850591201|-5.7409399718385|-5.7409399718385|-5.7409399718385|-5.7409399718385|-5.7409399718385|-6.1207110849068|-6.2129289802628|5.0119104280027|5.0119104280027|5.0119104280027|5.0119104280027|5.0119104280027|5.0119104280027|5.0119104280027|4.8726395383976|4.8150024508197|4.8150024508197|4.8150024508197|4.8150024508197|4.8150024508197|4.8150024508197|4.8150024508197|4.8150024508197|4.8150024508197|4.8150024508197|4.8150024508197|4.8150024508197|-6.2750656170581|-6.2750656170581|-6.2750656170581|-6.2750656170581|4.9707029372729|4.9707029372729|4.9707029372729|4.9707029372729|4.9707029372729|4.9707029372729|-5.7216172873394|-5.7216172873394|-5.7216172873394|-5.7216172873394|-5.7216172873394|-5.7216172873394|-5.7216172873394|-5.7216172873394|-5.7216172873394|-5.7216172873394|-5.7216172873394|-5.7216172873394|-5.7216172873394|-5.7216172873394|-5.7216172873394|-5.7216172873394||-5.7216172873394|-5.7216172873394|-5.7216172873394|-5.7216172873394|-5.7216172873394|-5.7216172873394|-5.7216172873394|-5.7245748241098|-5.8997332210178|-6.0612033070055|-6.3101703790522|-6.4601098282806|-6.4601098282806|-6.4601098282806|5.515399999457|5.515399999457|5.515399999457|5.515399999457|5.515399999457|5.515399999457|5.515399999457|5.515399999457|5.515399999457|5.515399999457|5.515399999457|5.515399999457|5.515399999457|5.515399999457|-6.649369462642|-6.649369462642|-6.649369462642|-6.7991827685667|-6.8134472854748|-6.9438305969386|-6.9762375685459|-6.9762375685459|-6.9762375685459|-6.9762375685459|-6.9762375685459|-6.9762375685459||-6.9900625548599|-6.9900625548599|-6.9900625548599|-6.9900625548599|-7.0156251679789|-7.0584299769874|-7.0584299769874|-7.0584299769874|-7.0584299769874|-7.3140222459894||-7.4482282804684|-7.4482282804684|-7.6281760453335|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656||-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-7.8960877442656|-8.4934306436444|-8.7151449845526|-8.8543835134742|-8.8711132023175|-8.8711132023175|-8.8711132023175|-8.8711132023175|-9.104101457203|-9.104101457203|-9.104101457203|-9.104101457203|-9.104101457203|-9.104101457203|-9.104101457203|-9.104101457203|-9.104101457203|-9.104101457203|-9.104101457203|-9.104101457203||-9.104101457203|-9.104101457203|-9.104101457203|-9.104101457203|-9.104101457203|-9.104101457203|-9.1601126348581|-9.3335032300702|-9.3335032300702|-9.7923368167602|-10.034263401299|-10.034263401299|-10.034263401299|-10.034263401299|-10.034263401299|-10.034263401299|-10.034263401299|-10.034263401299|-10.034263401299|-10.034263401299|-10.034263401299|-10.034263401299|-10.194736989636|-10.332095134595|-10.332095134595|-10.332095134595|-10.447216391937|-10.448958925281|-10.448958925281|-10.448958925281|-10.630391439362
02907|20652|/equities/newpark-resources-inc|R2000VALUE|12.885346320044|12.880447037881|12.880447037881|12.859601642777||12.859601642777|12.859601642777|12.859601642777|12.698738019197|12.698738019197|12.698738019197|12.698738019197|12.698738019197|12.698738019197|12.64571465663|12.64571465663|12.64571465663|12.64571465663|12.64571465663|12.64571465663|12.64571465663|12.64571465663|12.484725252644|12.484725252644||12.484725252644|12.471034332398|12.367348666858|12.092053885671|11.789613667799|11.789613667799|11.789613667799|11.789613667799|11.789613667799|11.789613667799|11.789613667799||11.789613667799|11.789613667799|11.789613667799|11.789613667799||11.789613667799|11.789613667799|11.789613667799|11.789613667799|11.789613667799|11.789613667799|11.789613667799|11.789613667799|11.789613667799|11.776793152837|-13.081987251905|-13.081987251905|-13.081987251905|-13.081987251905|-13.081987251905|-13.081987251905|-13.081987251905|-13.081987251905|-13.081987251905||-13.081987251905|-13.081987251905|-13.081987251905|-13.081987251905|-13.246096467605|-13.255618014166|-13.255618014166|-13.255618014166|-13.255618014166|-13.889020034814|-14.071642143482|-14.071642143482|-14.071642143482|-14.071642143482|-14.187825817458|-14.187825817458|-14.187825817458|-14.246750878617|-14.515472071713|12.353560324896|12.207827908451|11.997620378814|11.997620378814|11.968467433013|11.609685852305|11.296317791691|11.193686511506|10.930485277694|10.671833492259|10.671833492259|10.6145242439|10.6145242439|10.6145242439|10.6145242439|10.6145242439|10.6145242439|10.6145242439|10.6145242439|10.6145242439|10.6145242439|10.6145242439|10.515191026606|10.515191026606|10.515191026606|10.445876141031|10.445876141031|10.445876141031|10.171143502904|10.171143502904|10.145159053486|10.087954043991|10.043493747321|9.9193331473689|9.9193331473689|9.9193331473689|9.7596419798173|9.7596419798173|9.7596419798173|9.7596419798173|9.6984910420619|9.6822643671455|9.6822643671455||9.6822643671455|9.6027939489619|9.5325484994535|9.5181216609189|9.5181216609189|9.3248020688372|9.1058910731559|9.0284763712065|9.0284763712065|9.0206491439893|9.0206491439893|9.0129436353129|8.9952151884947|8.717183972985|8.5468711870582|8.4151202180675|8.4151202180675|8.4151202180675|8.4151202180675|8.4151202180675|8.4151202180675|8.4151202180675|8.4151202180675|8.4151202180675|8.3515224963086|8.3070811728258|8.1657564352639|8.0761181723947|7.8950105428877|7.8950105428877|7.8950105428877|7.8950105428877|7.8950105428877|7.8950105428877|7.8950105428877|7.8950105428877|7.8950105428877|7.8950105428877|7.8950105428877|7.8950105428877||7.8950105428877|7.8905961355722|7.8905961355722|7.8905961355722|7.8905961355722|7.8553156433468|7.8553156433468|7.8553156433468|7.8553156433468|7.8553156433468||7.8553156433468|7.8553156433468|7.6742392709922|7.6563448468196|7.6563448468196|7.6481653616697|7.6481653616697|7.6481653616697|7.6481653616697|7.6302611487271|7.6302611487271|7.6302611487271|7.6302611487271|7.6302611487271|7.6302611487271|7.6302611487271|7.6302611487271||7.6302611487271|7.6302611487271|7.6302611487271|7.6302611487271|7.6302611487271|7.6302611487271|7.6302611487271|7.6302611487271|7.6302611487271|7.5855684431793|7.3317423035041|7.0769356808547|6.9521508306799|6.862389945381|6.6532107717385|6.5274565889427|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735||-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.1001380236735|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911|-6.3437363873911
02908|995704|/equities/jounce-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02909|17198|/equities/summit-financial|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE|-0.025117097313091|-0.025117097313091|-0.025117097313091||||||-0.025117097313091||||||-0.025117097313091||-0.025117097313091||||||-0.025117097313091|||-0.025117097313091||-0.025117097313091||-0.025117097313091||-0.025117097313091|-0.025117097313091||-0.025117097313091|-0.025241219213587||-0.025251254230444|-0.025251254230444|-0.025251254230444|-0.025251254230444||-0.025251254230444|-0.025251254230444|-0.025251254230444|||-0.026051393167513|-0.026279325718502||-0.026532584108488|-0.026813982319585|-0.027126646998581|-0.027474052197466||||0.028139941271009|-0.024814482919375|-0.024814482919375|-0.024814482919375||-0.024904980998347||-0.025005534419428|-0.025117260442851|-0.025241400468877|-0.025379333831128||-0.025532593122518|-0.025702881224062||-0.025892090225778|-0.026102322449906|-0.026204271102902|||-0.026204271102902|-0.026204271102902|-0.026204271102902|-0.02656030122048|-0.026667202325716|-0.026667202325716|-0.026667202325716|-0.026667202325716||-0.027074669245829||-0.027527410268177|-0.029280455587793||||0.024807153361186|0.024807153361186|-0.027136495856062||-0.027318329713265|||0.027956300751387|0.027956300751387|0.027956300751387|0.027956300751387||0.027956300751387|0.027956300751387||0.027956300751387||0.027956300751387|||0.027956300751387|0.027956300751387|||0.027956300751387|0.027956300751387||0.027956300751387|0.027956300751387|0.027956300751387|0.027956300751387||0.027956300751387||0.027956300751387|0.027956300751387|0.027956300751387|||0.027956300751387|0.027956300751387|0.027956300751387||0.027956300751387|||||||||0.027956300751387|0.027956300751387|0.027956300751387||0.027956300751387||0.027956300751387|||0.027956300751387|||||0.027956300751387||||0.027956300751387||||0.027956300751387|||||0.027956300751387|||||0.027956300751387|||0.027956300751387||0.027956300751387||0.027956300751387|-0.038782344336444||-0.038782344336444|-0.044202605207356|0.029663771865993|||0.024668346367153||||||0.024668346367153|0.024668346367153||0.024668346367153|0.024668346367153||0.024668346367153|0.024668346367153|0.024668346367153|0.024668346367153|0.024668346367153||0.024668346367153||0.024668346367153|||0.024668346367153||||0.024668346367153||||||||0.024668346367153|0.024668346367153|0.024668346367153|||0.024668346367153|0.024668346367153|||0.024668346367153||||||0.024668346367153|0.024668346367153||0.024668346367153||0.024668346367153|0.024668346367153||0.024668346367153|0.024668346367153
02911|945635|/equities/great-ajax-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02912|958240|/equities/provident-bancorp-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.620879483661|12.552643643972|12.350714854793|12.298572465662|12.28028226488|12.28028226488|12.28028226488|12.271006105676|-12.784351419615|-12.784351419615|-12.784351419615|-12.784351419615|-12.784351419615|-12.784351419615|-12.784351419615|-12.784351419615|-12.784351419615|-12.784351419615|-12.784351419615|-12.784351419615|-12.784351419615|-12.784351419615|-12.784351419615|-12.784351419615|-12.784351419615|-12.822612470176|-12.849394887073|-12.849394887073|-12.849394887073|-12.849394887073|-12.849394887073|-12.849394887073|12.468069327607|12.468069327607|12.468069327607|12.468069327607|12.468069327607|12.468069327607|12.468069327607|12.468069327607|12.468069327607|12.468069327607|12.468069327607|12.468069327607|12.468069327607|12.468069327607|12.468069327607|12.468069327607|12.468069327607|12.468069327607|12.468069327607|12.468069327607|12.451812223705|12.451812223705||12.451812223705|12.451812223705|12.451812223705|12.40090254072|12.304336158474|12.164558133634|12.164558133634|12.164558133634|12.164558133634|12.164558133634|12.164558133634|12.164558133634|12.109936353401|-12.686480182746|-12.686480182746|-12.686480182746|-12.686480182746|-12.693936346585|-12.693936346585|-12.693936346585|-12.693936346585|-12.869373531931|-12.984035781818|12.419126539556|12.419126539556|12.419126539556|12.419126539556|12.419126539556|12.419126539556|12.419126539556|12.419126539556|12.419126539556|12.419126539556|12.419126539556|12.419126539556|12.32291871213|12.309354317443|12.249004695433|12.232605777184|12.232605777184||12.232605777184|12.014006122395|11.966117788735|11.890964218182|11.785238102854|11.654153324698|11.569016635092|11.569016635092|11.365018036268|11.316686738754||11.31617729866|11.31617729866|11.31617729866|11.31617729866|11.31617729866|11.31617729866|11.228530329725|11.129478527728|-11.755224163453|-11.755224163453|-11.755224163453|-11.755224163453|-11.755224163453|-11.755224163453|-11.755224163453|-11.755224163453|-11.755224163453||-11.755224163453|-11.890805066868|-11.954456881294|-11.954456881294|-11.954456881294|-11.954456881294|-11.954456881294|-11.954456881294|-12.004686551852|-12.004686551852|-12.004686551852|-12.004686551852|-12.004686551852|-12.004686551852|-12.004686551852|-12.004686551852|-12.110742517155|-12.110742517155|-12.110742517155|-12.110742517155|-12.110742517155|-12.110742517155|-12.110742517155|-12.110742517155|-12.110742517155||-12.110742517155|-12.110742517155|-12.110742517155|-12.110742517155|-12.171874802129|-12.171874802129|-12.171874802129|-12.171874802129|-12.171874802129|-12.171874802129|-12.389392528055|-12.389392528055|-12.389392528055|-12.389392528055|-12.389392528055|-12.389392528055|-12.389392528055|-12.389392528055|-12.389392528055|-12.389392528055|-12.389392528055|-12.389392528055|-12.389392528055|-12.439492699387|-12.439492699387|-12.439492699387|-12.439492699387|-12.439492699387|-12.439492699387|-12.472768291135|-12.472768291135
02913|1129489|/equities/south-plains-financial-inc|R2000VALUE|39.825652123262|39.825652123262|39.825652123262|39.825652123262||39.825652123262|39.825652123262|39.825652123262|39.825652123262|39.825652123262|39.825652123262|39.825652123262|39.825652123262|39.825652123262|39.825652123262|39.825652123262|39.825652123262|39.825652123262|39.825652123262|39.825652123262|39.825652123262|39.825652123262|38.441836040074|-41.180021155944||-41.180021155944|-41.180021155944|-41.180021155944|-41.180021155944|-41.180021155944|-41.180021155944|-41.180021155944|-41.180021155944|-41.180021155944|-41.180021155944|-41.180021155944||38.556935057044|38.556935057044|38.556935057044|38.556935057044||38.556935057044|38.556935057044|38.556935057044|38.556935057044|38.556935057044|38.556935057044|38.556935057044|38.556935057044|37.702149215672|37.594331122475|37.077036275949|-39.747069282481|-39.747069282481|-39.747069282481|-39.747069282481|-39.747069282481|-39.747069282481|-39.747069282481|-39.747069282481||-39.747069282481|-39.747069282481|-39.747069282481|-39.747069282481|-39.747069282481|-39.747069282481|-39.922215782233|-39.922215782233|-39.922215782233|-39.922215782233|-39.922215782233|-39.922215782233|-39.922215782233|-39.922215782233|-39.922215782233|-39.922215782233|-39.922215782233|-39.922215782233|-39.922215782233|-39.945239317227|-40.344708190813|-40.508287997659|-40.72793465572|-40.72793465572|-40.72793465572|-40.72793465572|-40.72793465572|-40.72793465572|-40.72793465572|-40.72793465572|-40.72793465572|-40.72793465572|-40.72793465572|-41.018815792461|37.512044644853|37.512044644853|37.512044644853|37.512044644853|37.512044644853|37.512044644853|37.512044644853|37.512044644853|37.512044644853|37.512044644853|37.512044644853|37.512044644853|37.512044644853|37.512044644853|37.512044644853|37.512044644853|37.512044644853|37.512044644853|37.512044644853|37.512044644853|37.512044644853|37.512044644853|37.512044644853|37.512044644853|37.512044644853|37.272220780732|37.272220780732|37.272220780732||37.272220780732|37.272220780732|37.272220780732|37.113450765465|37.113450765465|36.84772464948|35.728022212809|35.728022212809|35.636691432337|35.487703118441|35.487703118441|35.487703118441|-39.68469754964|-39.68469754964|-39.68469754964|-39.68469754964|-39.68469754964|-39.68469754964|-39.68469754964|-39.68469754964|-39.68469754964|-40.849052871928|-41.931169789881|37.997353644813|37.997353644813|37.997353644813|37.997353644813|37.997353644813|37.997353644813|37.997353644813|36.927108653877|35.393922682707|34.670330840015|34.670330840015|34.670330840015|34.670330840015|34.670330840015|34.670330840015|34.670330840015|34.670330840015||34.670330840015|34.647603385607|34.343970146149|34.343970146149|34.343970146149|34.343970146149|34.343970146149|34.343970146149|34.343970146149|34.343970146149||34.343970146149|34.343970146149|34.343970146149|34.343970146149|34.343970146149|34.343970146149|34.343970146149|33.956909857823|33.870091567353|33.870091567353|33.870091567353|33.870091567353|33.870091567353|33.870091567353|33.870091567353|33.870091567353|33.870091567353||33.870091567353|33.870091567353|33.870091567353|33.870091567353|33.570933167488|33.375722267396|33.321179021472|32.836993125936|32.520164141268|32.520164141268|31.395937421972|31.395937421972|31.395937421972|31.150442591984|31.150442591984|31.150442591984|30.887741538013|30.887741538013|30.887741538013|30.454713472751|30.114124758407|-33.582697654258|-33.582697654258|-33.582697654258|-33.582697654258||-33.582697654258|-33.582697654258|-33.582697654258|-33.582697654258|-33.582697654258|-33.582697654258|-33.582697654258|-33.582697654258|-33.582697654258|-33.582697654258|-34.54582444881|-34.941313630229|-34.941313630229|-34.941313630229|-34.941313630229|-34.941313630229|-34.941313630229|-34.941313630229|-34.941313630229|-34.941313630229|-35.079889523192|-35.079889523192|-35.079889523192|-35.079889523192|-35.079889523192|-35.107654398463|-35.107949382488|-35.314390957824|-35.852101869573|33.304440814312|33.304440814312
02914|16752|/equities/northrim-bancorp|R2000VALUE|-26.349043935317|-26.349043935317|-26.349043935317|-26.349043935317||-26.349043935317|-26.349043935317|-26.349043935317|-26.349043935317|-26.349043935317|-26.349043935317|-26.349043935317|-26.349043935317|-26.349043935317|-26.349043935317|-26.349043935317|-26.349043935317|-26.646059029388|-27.440976771036|-28.295180488868|-30.729573224698|27.431530662472|26.815200801353|26.542778975263||26.542778975263|26.046975354899|25.806461299255|25.806461299255|25.806461299255|25.806461299255|25.296541720605|25.296541720605|25.296541720605|25.296541720605|25.296541720605||25.296541720605|25.296541720605|25.296541720605|25.296541720605||25.296541720605|25.118289377292|25.118289377292|25.118289377292|25.118289377292|25.118289377292|25.118289377292|25.118289377292|24.581666100908|23.944585284579|23.017054832631|22.877868888356|22.877868888356|22.877868888356|22.877868888356|22.877868888356|22.877868888356|22.877868888356|22.877868888356||22.877868888356|22.44207609757|22.167862347587|21.610326602904|21.610326602904|21.610326602904|21.610326602904|21.610326602904|21.610326602904|21.610326602904|21.602863977185|21.392903855367|21.095726917103|20.767750896696|20.672224324814|20.635247753584|20.445522101421|20.445522101421|20.445522101421|20.445522101421|20.445522101421|20.445522101421|20.443913759676|19.966848388742|-22.288048867085|-22.288048867085|-22.288048867085|-22.288048867085|-22.288048867085|-22.4566121975|-22.4566121975|-22.4566121975|-22.4566121975|-22.767106717434|-22.767106717434|-22.993537943936|-22.993537943936|-22.993537943936|-22.993537943936|-22.993537943936|-23.160042172644|-23.53865833412|-23.727394648649|-23.727394648649|-23.727394648649|-23.727394648649|-23.727394648649|-23.727394648649|-23.727394648649|-23.727394648649|-23.727394648649|-23.727394648649|22.174166861478|22.174166861478|22.174166861478|22.174166861478|22.174166861478|22.174166861478|22.174166861478|22.174166861478|22.174166861478|22.174166861478||22.174166861478|22.174166861478|22.174166861478|22.069073985355|21.76056864343|20.953130855405|20.37264499647|20.340662744503|20.340662744503|20.340662744503|-21.997877203562|-21.997877203562|-21.997877203562|-21.997877203562|-21.997877203562|-21.997877203562|-21.997877203562|-22.126571533536|-22.126571533536|-22.318620652462|-22.528842681542|-23.065770195474|-23.53835524293|-23.640316006237|-23.640316006237|-24.269794460462|-25.023623487746|22.941254005651|22.941254005651|22.941254005651|22.941254005651|22.941254005651|22.941254005651|22.941254005651|22.941254005651|22.941254005651|22.941254005651|22.941254005651|22.941254005651|22.941254005651||22.865142462232|22.441118052247|21.894933586065|21.894933586065|21.683876970017|21.196629816891|21.196629816891|21.196629816891|21.120699270905|21.120699270905||21.120699270905|21.120699270905|21.120699270905|21.120699270905|21.120699270905|21.120699270905|21.120699270905|21.120699270905|21.120699270905|21.120699270905|21.120699270905|21.120699270905|21.120699270905|21.120699270905|20.843139286771|20.791012362952|20.791012362952||20.791012362952|20.791012362952|20.791012362952|20.791012362952|20.627097743877|20.327954974581|20.26981207045|19.969583470646|19.808468356328|19.808468356328|19.094747029627|19.04596918036|18.812878586732|18.645445481365|18.607022328979|18.491553037041|17.946864040553|17.884709403175|17.884709403175|17.632732123422|17.058868958207|16.977924778692|16.977924778692|16.343804415323|-18.829023696143||-18.829023696143|-18.829023696143|-18.829023696143|-18.829023696143|-18.829023696143|-18.829023696143|-18.829023696143|-18.829023696143|-18.829023696143|-18.829023696143|-19.472249191292|-19.825626568222|-19.825626568222|-19.825626568222|-20.002558982735|-20.002558982735|-20.002558982735|-20.002558982735|-20.002558982735|-20.002558982735|-20.058660024661|-20.058660024661|-20.058660024661|-20.058660024661|-20.058660024661|-20.058660024661|-20.058660024661|-20.058660024661|-20.535872770965|-21.039859164225|-21.148037235458
02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE|33.628887929366|31.121540694155|30.956711721329|30.686311215417||30.686311215417|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667||29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667||29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|29.623403867667|28.917394356138|28.830389769216|28.669899180355|27.883221523433|27.069135445654|25.240622715748|25.240622715748|25.240622715748|25.240622715748||24.132358662063|22.743454844614|20.931060798588|20.733794590988|20.733794590988|20.733794590988|20.733794590988|20.733794590988|20.733794590988|20.733794590988|20.733794590988|20.733794590988|20.733794590988|20.733794590988|20.733794590988|20.733794590988|20.733794590988|20.733794590988|20.733794590988|20.733794590988|20.733794590988|20.733794590988|20.2036595843|19.150998598216|19.150998598216|19.150998598216|19.150998598216|18.517776283818|18.110686943361|18.110686943361|17.164930526227|16.132497343302|16.132497343302|16.132497343302|15.858329491351|14.730372198483|-17.295263480089|-17.295263480089|-17.295263480089|-17.295263480089|-17.295263480089|-17.295263480089|-17.295263480089|-17.295263480089|-17.295263480089|-17.295263480089|-17.295263480089|-17.295263480089|-17.297606873302|-17.297606873302|-17.297606873302|-17.297606873302|-17.73956333243|-17.909243524404|-17.909243524404|-17.909243524404|-17.909243524404|-17.909243524404|-17.909243524404|-17.909243524404|-17.909243524404|-17.909243524404||-17.909243524404|-17.909243524404|-17.909243524404|-17.909243524404|-17.909243524404|-17.909243524404|-17.909243524404|-17.909243524404|-17.909243524404|-17.909243524404|-17.909243524404|-17.909243524404|-17.909243524404|-17.909243524404|-17.909243524404|-17.909243524404|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329||-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-17.994447423329|-18.333452808979||-18.945680525703|-19.029253702737|15.683023592284|15.683023592284|15.683023592284|15.683023592284|15.297804351703|14.61700417825|14.566671555003|14.161941072039|14.161941072039|13.454884287044|-15.941623373226|-15.941623373226|-15.941623373226|-15.941623373226|-15.941623373226||-15.941623373226|-15.941623373226|-15.941623373226|-15.941623373226|-15.941623373226|-15.941623373226|-15.941623373226|-15.941623373226|-15.941623373226|-15.941623373226|-15.941623373226|-15.941623373226|-15.941623373226|-16.414475861822|-16.414475861822|-16.414475861822|-16.414475861822|-16.414475861822|-16.414475861822|-16.414475861822|-16.414475861822|-16.414475861822|-16.414475861822|-16.414475861822|-16.414475861822||-16.414475861822|-16.538420337581|-16.538420337581|-16.538420337581|-16.538420337581|-16.538420337581|-16.538420337581|-16.538420337581|-16.538420337581|-17.133245408693|-18.460272881896|-19.269191792177|-19.734657767268|-21.109340670873|-21.543260071956|-21.543260071956|-21.972727870798|-21.972727870798|-21.972727870798|-21.972727870798|-22.376363436222|-22.583182087474|-22.840202692409|-22.849970847663|-22.849970847663|-22.849970847663|-22.849970847663|-22.849970847663|-22.849970847663|-22.849970847663|-22.849970847663
02916|15330|/equities/acacia-research-corp|R2000VALUE|3.7938084674802|3.7938084674802|3.7938084674802|3.7938084674802||3.7938084674802|3.7938084674802|3.7938084674802|3.7938084674802|3.7938084674802|3.7293150770363|3.6575856471662|3.6575856471662|3.6575856471662|3.6518116951655|3.6048923351729|3.6048923351729|3.6048923351729|3.6048923351729|3.6048923351729|3.6048923351729|3.6048923351729|3.5825694510632|3.4694692058737||3.4694692058737|3.4694692058737|3.4694692058737|3.4694692058737|3.4694692058737|3.4694692058737|3.4694692058737|3.4694692058737|3.4694692058737|3.4694692058737|3.4694692058737||3.4694692058737|3.4694692058737|3.4694692058737|3.4694692058737||3.4694692058737|3.4694692058737|3.4694692058737|3.4694692058737|3.4694692058737|3.4694692058737|3.4694692058737|3.4694692058737|3.4694692058737|3.4646473714781|3.4646473714781|3.4646473714781|3.4646473714781|3.4646473714781|3.4646473714781|3.4646473714781|3.4646473714781|3.3804415805551|3.3199350815584||3.2822499784684|3.281150195557|3.281150195557|3.281150195557|3.281150195557|3.281150195557|3.281150195557|3.281150195557|3.281150195557|3.281150195557|3.281150195557|3.281150195557|3.2557167758495|3.2557167758495|3.2557167758495|3.2557167758495|3.2557167758495|3.2557167758495|3.2557167758495|3.2557167758495|3.2557167758495|3.2557167758495|3.2557167758495|3.2557167758495|3.2557167758495|3.2557167758495|3.2557167758495|3.2527459936092|3.2527459936092|3.2527459936092|-3.5585957916645|-3.5585957916645|-3.5585957916645|-3.5585957916645|-3.5585957916645|-3.5585957916645|-3.5585957916645|-3.5585957916645|-3.5585957916645|-3.5585957916645|-3.5585957916645|-3.5585957916645|-3.5585957916645|-3.5585957916645|-3.5585957916645|-3.5585957916645|-3.5585957916645|-3.5585957916645|-3.5585957916645|-3.5585957916645|-3.5585957916645|-3.5585957916645|-3.5585957916645|-3.5585957916645|-3.5585957916645|-3.5585957916645|-3.6143060951848|-3.6143060951848|-3.6143060951848|-3.6143060951848|-3.6143060951848|-3.6143060951848||-3.6143060951848|-3.6143060951848|-3.6143060951848|-3.6143060951848|-3.6143060951848|-3.6143060951848|-3.6143060951848|-3.653284539715|-3.6990939532557|-3.7359959640696|-3.7359959640696|-3.7359959640696|-3.7359959640696|-3.7359959640696|-3.7359959640696|-3.7829580045278|-3.7829580045278|-3.8386313071369|-3.8386313071369|-3.8386313071369|-3.8386313071369|-3.9635237444903|3.555190744852|3.555190744852|3.555190744852|3.555190744852|3.555190744852|3.555190744852|3.555190744852|3.555190744852|3.555190744852|3.555190744852|3.555190744852|3.555190744852|3.555190744852|3.555190744852|3.5135417322103|3.5135417322103|3.5135417322103|3.5135417322103||3.5135417322103|3.5135417322103|3.5135417322103|3.5135417322103|3.5135417322103|3.5135417322103|3.5135417322103|3.5135417322103|3.5135417322103|3.5135417322103||3.5135417322103|3.5135417322103|3.5135417322103|3.5135417322103|3.5135417322103|3.5135417322103|3.5006781497344|3.5006781497344|3.4755311055034|3.4542325391843|3.4542325391843|3.4542325391843|3.4542325391843|3.4542325391843|3.4542325391843|3.4542325391843|3.4542325391843||3.4542325391843|3.4542325391843|3.4542325391843|3.4542325391843|3.4542325391843|3.4542325391843|3.4542325391843|3.4542325391843|3.4542325391843|3.3813696188478|3.1953218030431|3.0504742118494|-3.3747853148331|-3.3747853148331|-3.3747853148331|-3.3747853148331|-3.3747853148331|-3.3747853148331|-3.3747853148331|-3.3747853148331|-3.3747853148331|-3.3747853148331|-3.3747853148331|-3.3747853148331|-3.3747853148331||-3.3827489177758|-3.3827489177758|-3.3827489177758|-3.3827489177758|-3.3827489177758|-3.3827489177758|-3.3827489177758|-3.3827489177758|-3.3827489177758|-3.3827489177758|-3.5972210875677|-3.601859535036|-3.601859535036|-3.601859535036|-3.6918636060761|-3.6918636060761|-3.7615152174683|-3.7694613066483|-3.8459398117537|-3.8459398117537|-3.9032663732628|-3.919740574212|-3.9594339183648|-4.0685375985922|-4.0894864066245|-4.2720148695743|-4.2720148695743|-4.2720148695743|-4.2720148695743|-4.2720148695743|-4.2720148695743
02917|24438|/equities/biotime|R2000VALUE|1.4620631477091|1.4375524544046|1.4375524544046|1.4375524544046||1.4375524544046|1.4375524544046|1.4375524544046|1.4339404871441|1.4339404871441|1.4339404871441|1.4339404871441|1.4339404871441|1.3563227907792|-1.7460302030627|-1.7644780714847|-1.7966422526414|-1.8315469587704|-1.8508855131888|-1.8559026158799|-1.8559026158799|-1.8559026158799|-1.8559026158799|-1.8559026158799||-1.8559026158799|-1.8559026158799|-1.8559026158799|-1.8559026158799|-1.8559026158799|-1.8559026158799|-1.8559026158799|-1.8559026158799|-1.8559026158799|-1.8559026158799|-1.8559026158799||-1.8559026158799|-1.8559026158799|-1.8843362372175|-1.9075958244287||-1.928439874592|-1.9435785430042|-1.9435785430042|-1.9435785430042|-1.9435785430042|-1.9435785430042|-1.9435785430042|-1.9435785430042|-1.9530872324404|-1.9665406936598|-1.9665406936598|-1.9665406936598|-1.9665406936598|-1.9665406936598|-1.9665406936598|-1.9665406936598|-1.9665406936598|1.6425465528221|1.6425465528221||1.6425465528221|1.6425465528221|1.6425465528221|1.6425465528221|1.6425465528221|1.6425465528221|1.6425465528221|1.6425465528221|1.6425465528221|1.6425465528221|1.6425465528221|1.6425465528221|1.6425465528221|1.6425465528221|1.6425465528221|1.6425465528221|1.6425465528221|1.6425465528221|1.5383851069048|1.4720990158841|1.4720990158841|1.4720990158841|1.4720990158841|1.4720990158841|1.4720990158841|1.4720990158841|1.4720990158841|1.4720990158841|1.4720990158841|1.4720990158841|1.4720990158841|1.4402280713984|1.4402280713984|1.4402280713984|1.4402280713984|1.4402280713984|1.4037059194044|1.4037059194044|1.4037059194044|1.4037059194044|1.3905190210059|1.3905190210059|1.3905190210059|1.2928499607978|1.2928499607978|1.2928499607978|1.2928499607978|1.2470388841561|1.2354432225152|1.2313257521969|1.1498064008666|1.1320071051864|1.1148852571475|1.1148852571475|1.0600369165773|1.0600369165773|1.0600369165773|1.0359521917099|1.0153927320524|1.0153927320524|1.0153927320524|1.0153927320524||1.0153927320524|1.0153927320524|1.0153927320524|1.0026585784537|0.98217506491483|0.98217506491483|0.98217506491483|0.98217506491483|0.98217506491483|0.95519451392294|0.89681536897099|0.89681536897099|0.89681536897099|0.89681536897099|0.89681536897099|0.89681536897099|0.89681536897099|0.89681536897099|0.89681536897099|0.89681536897099|0.89681536897099|0.89681536897099|0.89681536897099|0.89681536897099|0.89681536897099|0.88812820496466|0.82736461893614|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468||0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.80244008736468|0.72104451211136|0.69185502829199||0.67030003006861|0.64153890737346|0.63232656461719|0.61131887566647|0.61131887566647|0.61131887566647|0.61131887566647|0.57740480184114|0.54911811997268|0.54911811997268|0.54911811997268|0.54911811997268|0.54911811997268|0.54911811997268|0.54911811997268|0.54911811997268|0.54911811997268||0.50893126317498|0.43154027272857|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753||-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51394528446753|-0.51805588435419|-0.52739542205342|-0.53649004084838|-0.53649004084838|-0.55227225668975|-0.56304973802906|-0.58528304753417|-0.60624227488166|-0.61328584081736|-0.62968654381404|-0.62968654381404|-0.62968654381404|-0.62968654381404|-0.62968654381404|-0.62968654381404|-0.62968654381404|-0.65150726059155|-0.67466359910122|-0.68255692532465|-0.68255692532465|-0.68255766023977|-0.68602605188327|-0.68602605188327|-0.68602605188327
02918|20494|/equities/hersha-hospitality-trust|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE|-2.3725989315888|-2.6104266416122|1.917451627404|1.917451627404||1.917451627404|1.917451627404|1.917451627404|1.917451627404|1.8506852305772|1.8506852305772|1.8506852305772|1.8506852305772|1.8506852305772|1.8506852305772|1.8506852305772|1.8506852305772|1.8506852305772|1.8506852305772|1.8506852305772|1.7322169715434|1.6199087096883|1.5518190063301|1.5518190063301||1.5518190063301|1.5518190063301|1.5518190063301|1.5518190063301|1.5518190063301|1.4451574126016|1.4451574126016|1.4451574126016|1.4451574126016|1.4451574126016|1.4451574126016||1.4451574126016|1.4451574126016|1.3778973611904|1.3778973611904|1.3778973611904|1.3778973611904|1.3778973611904|1.3778973611904|1.3778973611904|1.3778973611904|1.3778973611904|1.3778973611904|1.3778973611904|1.3778973611904|1.3778973611904|1.3778973611904|1.3778973611904|1.3346580899107|1.2739756875952|1.168445980183|1.168445980183|1.168445980183|1.168445980183|1.0144955379341||0.93110616809509|-1.2091444834954|-1.2091444834954|-1.2091444834954|-1.2155827465859|-1.2519867067237|-1.2519867067237|-1.2889630269893|-1.300236716523|-1.3016748867865|-1.3016748867865|-1.3016748867865|-1.3016748867865|-1.3016748867865|-1.3229110232587|-1.3812122137011|-1.4385690656703|-1.4561878936601|-1.4796532874982|-1.494059185814|-1.5283990553476|-1.5787766765066|-1.626418604951|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.6340916682257|-1.645657425564|-1.6541449825478|-1.6541449825478|-1.6896055915303|-1.7062284061585||-1.7446981811164|-1.7549368235401|-1.7703409429978|-1.7914899120276|-1.79221101045|-1.8550445120936|-1.8550445120936|-1.8572716692428|-1.8791907141981|-1.8952118832069|-1.9512575686196|-1.994641741141|-1.9973106504254|-1.9973106504254|-1.9973106504254|-2.0309007566034|-2.0534873959735|-2.0534873959735|-2.0534873959735|-2.0534873959735|-2.0534873959735|-2.0534873959735|-2.0534873959735|-2.0534873959735|-2.0534873959735|-2.0534873959735|-2.0534873959735|-2.0534873959735|-2.0534873959735|-2.0534873959735|-2.0534873959735|-2.0534873959735|-2.0744304190427|1.6682115668221|1.6682115668221|1.6682115668221|1.6682115668221|1.6682115668221|1.6682115668221|1.6682115668221||1.6682115668221|1.6682115668221|1.6682115668221|1.6682115668221|1.6682115668221|1.6682115668221|1.6682115668221|1.6682115668221|1.6682115668221|-2.1138158500421||-2.1138158500421|-2.1138158500421|-2.1138158500421|-2.1138158500421|-2.1138158500421|-2.1138158500421|-2.1138158500421|-2.1138158500421|-2.1138158500421|-2.1138158500421|-2.1138158500421|-2.1138158500421|-2.129795379134|-2.1814392680283|-2.2537652286711|-2.2537652286711|-2.2537652286711||-2.2537652286711|-2.2834058042834|-2.3162842057888|-2.4269824781621|-2.5155360741312|-2.5458735606068|-2.5998038341595|-2.6455598065139|-2.6689552939469|-2.7592946463751|-2.7799496047947|-2.8769885426597|-3.0096927092954|2.3463198292316|2.3463198292316|2.3463198292316|2.3463198292316|2.3463198292316|2.3463198292316|2.3463198292316|2.3463198292316|2.3463198292316|2.3463198292316|2.3463198292316|2.3463198292316||2.3463198292316|2.3463198292316|2.3463198292316|2.3463198292316|2.0784009224178|-2.9290313014452|-2.9290313014452|-2.9290313014452|-2.9290313014452|-2.9290313014452|-2.9290313014452|-2.9290313014452|-2.9290313014452|-2.9350348721019|-3.0250387070435|-3.1094874273691|-3.2466527500586|-3.3190586477338|-3.4181207451355|-3.4806897411889|-3.5693283897786|-3.5693283897786|-3.5693283897786|-3.6897758532636|-3.6897758532636|-3.7603065226997|-3.7614080827048|-3.7614080827048|-3.7614080827048|-3.9148979496747|-4.0051642205748
02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE|-11.081472282571|-11.081472282571|-11.081472282571|-11.081472282571||-11.081472282571|-11.081472282571|-11.081472282571|-11.081472282571|-11.081472282571|-11.081472282571|-11.081472282571|-11.081472282571|-11.081472282571|-11.081472282571|-11.081472282571|-11.180524540127|-11.505583233503|10.351086421112|10.351086421112|10.351086421112|10.351086421112|10.351086421112|10.351086421112||10.351086421112|10.327456998935|10.27551912001|10.27551912001|10.27551912001|10.155210110117|-11.138890112583|-11.138890112583|-11.138890112583|-11.138890112583|-11.138890112583||-11.364570745647|-11.364570745647|-11.467275776244|-11.467275776244|-11.467275776244|-11.467275776244|-11.467275776244|-11.739750559437|10.831480855597|10.831480855597|10.831480855597|10.831480855597|10.831480855597|10.792756101437|10.655284374894|10.468093626964|10.38899341476|10.365763762998|10.365763762998|10.287515061219|10.161683339896|9.9107819131153|9.9107819131153|9.8947078443387||9.8260633721797|9.8260633721797|9.8260633721797|9.8260633721797|9.8260633721797|9.8260633721797|9.8260633721797|9.8260633721797|9.8260633721797|9.8260633721797|9.7667367474732|9.5335958816936|9.294060257426|9.294060257426|9.294060257426|9.294060257426|9.1833998664122|9.0768870875548|9.0768870875548|-10.017327527919|-10.017327527919|-10.017327527919|-10.017327527919|-10.017327527919|-10.017327527919|-10.017327527919|-10.017327527919|-10.017327527919|-10.017327527919|-10.017327527919|-10.017327527919|-10.017327527919|-10.017327527919|-10.017327527919|-10.017327527919|-10.017327527919|-10.017327527919|-10.111791731615|-10.111791731615|-10.111791731615|-10.324257190248|-10.394174901668|-10.594083512297|-10.66117521179|-10.689513774079|-10.689513774079|-10.689513774079|-10.698626407166|-10.839292147743|-10.839292147743|-10.853199785858|-10.853199785858|-10.960222052104|-11.015249833167|-11.015249833167|-11.015249833167|-11.034967942827|-11.034967942827|-11.034967942827|-11.034967942827|-11.034967942827|-11.034967942827||-11.034967942827|-11.034967942827|-11.034967942827|-11.034967942827|-11.034967942827|-11.034967942827|-11.034967942827|-11.086179576138|-11.086179576138|-11.086179576138|-11.086179576138|-11.086179576138|-11.086179576138|-11.086179576138|-11.086179576138|-11.186766608798|-11.313261159952|-11.313261159952|-11.442512124441|-11.467050518875|-11.467050518875|-11.467050518875|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373|10.346372564373||10.346372564373|10.277358116637|10.041786792025|9.9417461174073|9.9417461174073|9.9417461174073|9.9417461174073|9.9417461174073|9.9417461174073|9.9417461174073||9.9417461174073|9.9417461174073|9.9417461174073|9.9417461174073|9.9417461174073|9.9417461174073|9.9417461174073|9.9417461174073|9.9144399715068|9.7066002502046|9.665389181729|9.403487604587|9.200819405945|8.9950775140214|8.9114531226717|8.9114531226717|-9.8243164773392||-9.8243164773392|-9.8243164773392|-9.847617811142|-9.9984641540697|-10.00951070214|-10.00951070214|-10.00951070214|-10.00951070214|-10.00951070214|-10.00951070214|-10.00951070214|-10.00951070214|-10.00951070214|-10.00951070214|-10.00951070214|-10.00951070214|-10.332354715144|-10.332354715144|-10.423172503351|-10.581851569875|-10.581851569875|-10.581851569875|-10.643457624299|-10.643457624299|-10.643457624299||-10.732494096062|-10.732494096062|-10.732494096062|-10.732494096062|-10.732494096062|-10.732494096062|-10.732494096062|-10.732494096062|-10.732494096062|-10.732494096062|-11.002493041645|-11.31915407107|-11.31915407107|-11.31915407107|-11.411832358366|-11.411832358366|-11.411832358366|-11.411832358366|-11.411832358366|-11.411832358366|-11.411832358366|-11.411832358366|-11.411832358366|-11.411832358366|-11.411832358366|-11.6697950025|-11.6697950025|-11.6697950025|-11.6697950025|-11.6697950025|-11.6697950025
02921|1089602|/equities/amalgamated-bank|R2000VALUE|37.983723979116|37.983723979116|37.983723979116|37.983723979116||37.983723979116|37.983723979116|37.983723979116|37.983723979116|37.983723979116|37.234136321943|37.146588440786|37.146588440786|36.305681144805|35.838646901549|35.297942281764|34.794843448178|34.794843448178|34.794843448178|34.794843448178|34.606768675398|34.007522445863|32.248284014418|32.248284014418||32.248284014418|31.73698367935|31.39913190588|31.39913190588|31.39913190588|31.39913190588|31.39913190588|31.211171836655|31.211171836655|31.211171836655|31.211171836655||31.211171836655|31.211171836655|31.211171836655|31.211171836655||31.211171836655|31.211171836655|31.211171836655|31.211171836655|31.211171836655|30.589634492443|30.194593405774|29.837881803569|29.595213254362|29.595213254362|29.030995196361|29.030995196361|28.857773695013|28.385858334458|28.362065515426|27.996739821861|27.51359871276|27.082175810584|27.082175810584||27.082175810584|26.880362068556|26.211089018773|26.211089018773|26.211089018773|26.211089018773|26.211089018773|26.211089018773|26.211089018773|26.211089018773|26.211089018773|26.211089018773|25.995376988462|25.826849488737|25.826849488737|25.826849488737|25.826849488737|25.826849488737|25.826849488737|25.826849488737|25.826849488737|25.826849488737|25.826849488737|25.719833511249|-28.085918990586|-28.085918990586|-28.085918990586|-28.085918990586|-28.085918990586|-28.537525910279|-28.537525910279|-28.537525910279|-28.537525910279|-28.620633806597|-28.620633806597|-28.620633806597|-28.620633806597|-28.620633806597|-28.620633806597|-28.620633806597|-28.833481168097|-29.228034813476|-29.50281665863|-29.588476311295|-29.588476311295|-29.689854164411|-29.689854164411|-29.689854164411|-29.689854164411|-29.689854164411|-29.689854164411|-29.689854164411|-30.09373300035|-30.09373300035|-30.09373300035|-30.09373300035|-30.09373300035|-30.09373300035|-30.09373300035|-30.09373300035|-30.09373300035|-30.09373300035||-30.09373300035|-30.09373300035|-30.09373300035|-30.09373300035|-30.09373300035|-30.09373300035|-30.09373300035|-30.09373300035|-30.09373300035|-30.09373300035|-30.09373300035|-30.09373300035|-30.09373300035|-30.09373300035|-30.09373300035|-30.09373300035|-30.09373300035|-30.09373300035|-30.09373300035|-31.137016984651|-31.137016984651|-31.968351810983|-32.327582188664|-32.327582188664|-32.327582188664|-32.936202601391|-34.73411398883|31.244892083746|31.244892083746|31.244892083746|31.244892083746|31.244892083746|31.244892083746|31.244892083746|31.244892083746|31.244892083746|31.244892083746|31.125142134686|31.125142134686|30.91543519658||30.716316834226|30.248685244206|29.518817984929|29.388849349511|29.388849349511|28.998933655424|28.998933655424|28.998933655424|28.888409670801|28.888409670801||28.888409670801|28.888409670801|28.888409670801|28.888409670801|28.888409670801|28.888409670801|28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.799848450868||28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.799848450868|28.745942104358|27.224935836812|26.89992779628|26.411031817238|26.310163731977|26.310163731977|25.959625292271|-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453||-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453|-29.014295547453|-30.303439530231|-30.998184715412|-30.998184715412|-30.998184715412|-31.434095420994|-31.893160756603|-31.949039543557|-31.949039543557|-31.949039543557|-31.949039543557|-32.365356961504|-32.365356961504|-32.479322344862|-32.479322344862|-32.479322344862|-32.490071845532|-32.490071845532|-32.490071845532|-32.490071845532|-33.142708116638|-33.510220004307
02922|1081658|/equities/kezar-life-sciences|R2000VALUE|6.2187593750688|6.1297328265213|5.9941475691291|-6.4447917781179||-6.4447917781179|-6.4447917781179|-6.4447917781179|-6.4447917781179|-6.4447917781179|-6.4447917781179|-6.4447917781179|-6.5051310704612|-6.5051310704612|-6.5051310704612|-6.5051310704612|6.079207407069|6.079207407069|6.079207407069|6.079207407069|6.079207407069|6.079207407069|6.079207407069|6.079207407069||6.079207407069|6.079207407069|6.079207407069|6.079207407069|6.079207407069|6.079207407069|6.079207407069|6.0291190529662|6.0075943459053|6.0075943459053|6.0075943459053||6.0075943459053|6.0075943459053|6.0075943459053|6.0075943459053||5.9748877805675|5.9748877805675|5.9748877805675|5.9748877805675|5.9371422742045|5.9371422742045|5.9371422742045|5.9371422742045|5.9371422742045|5.9371422742045|5.9301580559584|5.9056810947892|5.8486235773824|5.8218041168609|5.7821524856365|5.7821524856365|5.7821524856365|5.7821524856365|5.7821524856365||5.7821524856365|5.7645471358605|5.7383856270388|5.7267224710276|5.7267224710276|5.7267224710276|5.7202472334759|5.69814491047|5.69814491047|5.6608635262395|5.6608635262395|5.6241094354948|5.5479658979134|5.5204693483346|5.5204693483346|5.5204693483346|5.5204693483346|5.5204693483346|5.5204693483346|5.5204693483346|5.4788546746564|5.4564874959081|5.4564874959081|5.4383831848468|5.4383831848468|5.4383831848468|5.4383831848468|5.3726479068692|5.0690534661539|3.5964830302319|3.5964830302319|3.5804532090019|3.5804532090019|3.5804532090019|3.5804532090019|3.3962071020298|-4.1249664042108|-4.1249664042108|-4.1249664042108|-4.1249664042108|-4.1249664042108|-4.1249664042108|-4.1249664042108|-4.2139460813263|-4.2139460813263|-4.2139460813263|-4.2139460813263|-4.2139460813263|-4.2139460813263|-4.2139460813263|-4.2139460813263|-4.2444957374709|-4.3027741607309|-4.3027741607309|-4.3027741607309|-4.3027741607309|-4.3027741607309|-4.3027741607309|-4.3027741607309|-4.3027741607309|-4.3027741607309|-4.3141934668886||-4.3732594875396|-4.3732594875396|-4.3732594875396|-4.3732594875396|-4.3732594875396|-4.3732594875396|-4.3732594875396|-4.3732594875396|-4.3975104654167|-4.4758448031582|-4.5178435212411|-4.5178435212411|-4.5178435212411|-4.5178435212411|-4.5801039675913|-4.5856544552073|-4.7235382196886|-4.7491199570213|-4.7522653745175|-4.7522653745175|-4.7984062484636|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998||-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998|-4.9250410669998||-4.9250410669998|-4.9250410669998|4.1551481906419|4.1551481906419|4.1551481906419|4.1551481906419|4.0129425463682|-4.6761686644668|-4.6761686644668|-4.6761686644668|-4.6761686644668|-4.6761686644668|-4.6761686644668|-4.6761686644668|-4.6761686644668|-4.6761686644668|-4.6761686644668||-4.7524762243822|-4.9244181150413|-4.9413187349549|-4.9413187349549|-4.9453541531288|-4.9590350795103|-4.9590350795103|-4.9590350795103|-4.9590350795103|-4.9590350795103|-4.9590350795103|-4.9590350795103|-4.9590350795103|-5.0033722374519|-5.0702619600055|-5.0702619600055|-5.0702619600055|-5.0702619600055|-5.0702619600055|-5.0702619600055|-5.0702619600055|-5.0702619600055|-5.0702619600055|-5.0702619600055|-5.0702619600055||-5.0702619600055|-5.0702619600055|-5.0702619600055|-5.0702619600055|-5.0702619600055|-5.213624429676|-5.2462493445841|-5.3282147935344|-5.3282147935344|-5.3282147935344|-5.5007163210393|-5.7103515381814|-5.7297851504221|-5.8759278391616|-6.1658421991949|-6.2854693199401|-6.482743689882|-6.5251481604445|-6.5251481604445|-6.5251481604445|-6.5251481604445|-6.5547810209976|-6.6182354645422|-6.6182354645422|-6.6182354645422|-6.6182354645422|-6.6182354645422|-6.6182354645422|-6.6182354645422|-6.6182354645422|-6.6182354645422
02923|102889|/equities/cymabay-therapeu|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02924|16836|/equities/orrstown-financial|R2000VALUE|37.046598282377|37.046598282377|37.046598282377|37.046598282377||37.046598282377|37.046598282377|37.046598282377|37.046598282377|37.046598282377|36.890855408289|36.095393075521|35.889049413|34.865054530341|-37.905912944539|-37.905912944539|-37.905912944539|-38.193236850879|35.562640191218|35.562640191218|35.562640191218|35.562640191218|34.839698931673|34.839698931673||34.839698931673|34.402442240161|-37.04426366534|-37.04426366534|-37.04426366534|-37.04426366534|-37.04426366534|-37.04426366534|-37.04426366534|-37.04426366534|-37.04426366534||-37.336404606658|-37.562116831495|-38.013185520915|-38.240208753776||36.04627304574|36.04627304574|36.04627304574|36.04627304574|36.04627304574|36.04627304574|36.04627304574|36.04627304574|36.026696811735|36.026696811735|35.393831079337|35.335923107833|35.23602497177|34.847806210834|34.777840132535|34.265377569|33.954864236823|33.45929307089|33.387546211986||33.381718165906|32.963021074436|-35.466703329139|-35.466703329139|-35.466703329139|-35.466703329139|-35.466703329139|-35.466703329139|-35.466703329139|-35.466703329139|-35.466703329139|-35.466703329139|-35.466703329139|-35.466703329139|-35.466703329139|-35.466703329139|-35.466703329139|-35.466703329139|-35.466703329139|-35.466703329139|-35.466703329139|-35.466703329139|-35.466703329139|-35.466703329139|-35.466703329139|-35.466703329139|-35.466703329139|-35.466703329139|-35.466703329139|-35.500350483604|-35.500350483604|-35.500350483604|-35.500350483604|-35.848058027921|-35.848058027921|-36.189509598081|-36.199694216631|-36.199694216631|-36.199694216631|-36.199694216631|33.556066493867|33.556066493867|33.556066493867|33.556066493867|33.556066493867|33.556066493867|33.556066493867|33.556066493867|33.556066493867|33.387030690094|33.387030690094|33.387030690094|33.387030690094|33.387030690094|33.387030690094|33.387030690094|33.387030690094|33.387030690094|33.387030690094|32.99114639801|32.876398541067|32.876398541067||32.876398541067|32.729055061974|32.600615226602|32.371796832455|32.317367167354|31.732453658714|-34.236954300901|-34.236954300901|-34.236954300901|-34.236954300901|-34.236954300901|-34.236954300901|-34.236954300901|-34.236954300901|-34.236954300901|-34.236954300901|-34.432727276507|-34.598309449822|-35.000015925997|-35.218995941606|-35.653761155476|-35.653761155476|-36.273068382861|33.55038055616|33.55038055616|33.55038055616|33.55038055616|33.245977658225|31.883586956608|31.800037191665|31.800037191665|31.683419873995|31.683419873995|31.683419873995|31.683419873995|31.683419873995|31.683419873995|31.606320366794|31.606320366794|31.567528814667||31.523386949294|30.758485787437|30.058872427461|29.970413329333|29.883236384094|29.514705949029|29.410903536489|29.410903536489|29.140508982716|29.140508982716||29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.140508982716||29.140508982716|29.140508982716|29.140508982716|29.140508982716|29.095230601041|29.095230601041|29.095230601041|29.072048878921|29.072048878921|29.072048878921|27.874220133107|27.569689274144|27.398784046572|27.398784046572|27.398784046572|27.320037503156|26.765319553915|26.600355801652|26.003727791122|-29.673534011714|-29.673534011714|-29.673534011714|-29.673534011714|-29.673534011714|-29.673534011714||-29.673534011714|-29.673534011714|-29.673534011714|-29.673534011714|-29.673534011714|-29.673534011714|-29.673534011714|-29.673534011714|-29.673534011714|-29.673534011714|-30.998092863154|-31.922881361723|-32.301812221474|-32.540068575482|-32.989520440212|-32.995071861663|-32.995071861663|-32.995071861663|-32.995071861663|-32.995071861663|-33.279337764295|-33.279337764295|-33.279337764295|-33.279337764295|-33.279337764295|-33.279337764295|-33.279337764295|-33.279337764295|-34.318874495157|-34.318874495157|-34.582637620114
02925|31038|/equities/howard-bancorp-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02926|1008978|/equities/pcsb-financial-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02927|20945|/equities/safe-bulkers-inc|R2000VALUE|5.5623998702651|5.5623998702651|5.5623998702651|5.4453582916486||5.4453582916486|5.4453582916486|5.4453582916486|5.3116847596192|5.3116847596192|5.3116847596192|5.3116847596192|5.3116847596192|5.3116847596192|5.2307608217689|5.1980675956378|5.1161859323327|5.0468734955064|5.0320106866417|5.0320106866417|5.0320106866417|4.9325122173691|4.8858468064626|4.8563686982867||4.8563686982867|4.8563686982867|4.8535208587378|4.8459667193705|4.8459667193705|4.8262628435884|4.8008476495515|4.7462195290206|-5.0953023409322|-5.0953023409322|-5.0953023409322||-5.0982914473696|-5.1159241228284|-5.1346282965094|-5.1346282965094||-5.1381983763808|-5.176936998062|-5.2037803828626|-5.2037803828626|-5.2580337722996|-5.2628151001642|4.8639672746113|4.8639672746113|4.8639672746113|4.8639672746113|4.8639672746113|4.8639672746113|4.8639672746113|4.8639672746113|4.8639672746113|4.8616301207466|4.7933882659577|4.7933882659577|4.7933882659577||4.7332038289864|4.5359759730215|4.5359759730215|4.5359759730215|4.5359759730215|4.5359759730215|4.5359759730215|4.5359759730215|4.5359759730215|4.5359759730215|4.5359759730215|4.5359759730215|4.4916396055084|4.4034885999739|4.4016541769306|4.3508948837239|4.3508948837239|4.3508948837239|4.3508948837239|4.3336047579868|4.3336047579868|4.2244163806817|-4.5369898855269|-4.5369898855269|-4.5369898855269|-4.5369898855269|-4.5369898855269|-4.5369898855269|-4.5369898855269|-4.5369898855269|-4.5369898855269|-4.5369898855269|-4.5739332635734|-4.5947978981705|-4.6702642450036|4.3383631567618|4.3383631567618|4.3383631567618|4.3383631567618|4.3383631567618|4.3383631567618|4.3383631567618|4.3383631567618|4.3383631567618|4.3383631567618|4.3383631567618|4.2993782329648|4.2993782329648|4.2993782329648|4.2993782329648|4.2993782329648|4.2823504430385|4.2823504430385|4.181867094209|4.146762021353|4.146762021353|4.146762021353|4.1450134471281|4.0808483445229|4.0542760252491|3.9716954363204|3.9600773938665||3.9600773938665|3.9600773938665|3.9600773938665|3.9600773938665|3.9481637354437|3.9294087621443|3.9294087621443|3.9294087621443|3.9294087621443|3.9294087621443|3.9246209167631|3.9118010228642|3.8931123885588|-4.2404282739145|-4.2404282739145|-4.2404282739145|-4.2404282739145|-4.2404282739145|-4.2404282739145|-4.2404282739145|-4.2404282739145|-4.2404282739145|-4.2404282739145|3.9590574079443|3.9590574079443|3.9590574079443|3.9590574079443|3.9247860437951|3.8241569473038|3.7929650767951|3.7929650767951|3.7735724696748|3.7709662911175|3.7709662911175|3.7709662911175|3.7709662911175|3.6277401046487|3.5902693084929|3.5902693084929|3.5902693084929||3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929||3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929||3.5902693084929|3.5902693084929|3.5902693084929|3.5902693084929|3.4407657972147|3.4358508577137|3.3798467011841|3.3798467011841|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525||-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6110966631525|-3.6628851966453|-3.7101501178292|-3.8893334547179|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515|3.5333878766515
02928|16659|/equities/mid-penn-bancorp|R2000VALUE|32.084811190939|32.084811190939|32.084811190939|32.084811190939||32.084811190939|32.084811190939|32.084811190939|32.084811190939|32.084811190939|32.070069397132|31.846398610441|31.846398610441|-34.31597422274|-34.31597422274|-34.31597422274|-34.31597422274|-34.31597422274|-34.576915620787|-35.279906033391|31.678450161888|31.678450161888|30.346611613117|-32.508163036353||-32.508163036353|-32.508163036353|-32.508163036353|-32.508163036353|-32.508163036353|-32.508163036353|-32.508163036353|-32.508163036353|-32.508163036353|-32.508163036353|-32.508163036353||-32.937125485746|31.061855243212|31.061855243212|31.061855243212||31.061855243212|31.061855243212|31.061855243212|31.061855243212|31.061855243212|30.783172950221|30.5135473551|30.5135473551|30.137830661584|29.768144632765|29.237938379124|28.760986830212|28.3075400739|28.18788961779|28.18788961779|27.718487786042|27.602764499174|27.578966744778|27.578966744778||27.578966744778|27.578966744778|27.578966744778|27.578966744778|27.578966744778|27.578966744778|27.578966744778|27.578966744778|27.578966744778|27.578966744778|27.578966744778|27.357717739683|27.357717739683|27.357717739683|27.357717739683|27.357717739683|27.357717739683|27.357717739683|27.357717739683|27.357717739683|27.357717739683|27.357717739683|27.357717739683|27.098627357254|-29.424365347781|-29.424365347781|-29.424365347781|-29.424365347781|-29.424365347781|-29.751549651015|-29.751549651015|-29.751549651015|-29.751549651015|-30.261112021061|-30.261112021061|-30.825603187008|-30.825603187008|-30.825603187008|-30.825603187008|-30.825603187008|-30.825603187008|-31.238447281965|-31.681725063011|-31.681725063011|-31.771360439376|29.691070768598|29.691070768598|29.691070768598|29.691070768598|29.33952333901|29.011414130239|28.606191085332|28.606191085332|28.578315918073|28.578315918073|28.578315918073|28.578315918073|28.578315918073|28.578315918073|28.578315918073|28.578315918073|28.578315918073||28.578315918073|28.384239612271|28.27137728339|28.055934878111|28.055934878111|27.44048285034|-29.192130018288|-29.192130018288|-29.192130018288|-29.192130018288|-29.192130018288|-29.192130018288|-29.192130018288|-29.192130018288|-29.192130018288|-29.192130018288|-29.192130018288|-29.192130018288|-29.192130018288|-29.212366661556|-29.551518317866|-29.594789745156|-29.594789745156|-29.594789745156|-29.594789745156|-29.594789745156|-30.313377435278|28.055101112312|28.055101112312|28.055101112312|28.055101112312|28.055101112312|28.055101112312|28.055101112312|28.055101112312|28.055101112312|28.055101112312|28.055101112312|28.055101112312|28.055101112312||28.055101112312|27.322890709712|26.644877909371|26.425974950469|26.250527710027|25.838284839255|-27.926392478386|-27.926392478386|-27.926392478386|-27.926392478386||-27.926392478386|-27.926392478386|-27.926392478386|-27.926392478386|-27.926392478386|-27.926392478386|-27.926392478386|-27.926392478386|-27.926392478386|-27.926392478386|-28.33635787902|-28.416800133212|-28.416800133212|26.501603478979|26.501603478979|26.501603478979|26.501603478979||26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.501603478979|26.14400404779|25.729448518134|25.71577645339|25.230586168914|24.698685425482|24.698685425482|23.970514452029|-26.328995185841|-26.328995185841||-26.328995185841|-26.328995185841|-26.328995185841|-26.328995185841|-26.328995185841|-26.328995185841|-26.328995185841|-26.328995185841|-26.328995185841|-26.328995185841|-27.068883107491|-27.787139990678|-27.787139990678|-27.929600294818|-27.944142835457|-27.944142835457|-27.944142835457|-27.944142835457|-27.944142835457|-27.944142835457|-28.048186248156|-28.048186248156|-28.048186248156|-28.048186248156|-28.048186248156|-28.048186248156|-28.048186248156|-28.048186248156|-28.837151149481|-29.286052484534|-29.286052484534
02929|30911|/equities/radiant-logistics-inc|R2000VALUE|-8.4812371087536|-8.6044293408838|-8.6044293408838|-8.6044293408838||-8.6090882625013|7.4203515830563|7.4203515830563|7.0848347680355|6.6168729218237|6.6168729218237|6.6168729218237|6.6168729218237|6.531580782863|6.3398123592497|6.2807058177503|6.2807058177503|6.2807058177503|6.2807058177503|6.2807058177503|6.2807058177503|6.2807058177503|6.2807058177503|6.2807058177503||6.2807058177503|6.2807058177503|-6.7641659202335|-6.7641659202335|-6.7641659202335|-6.7641659202335|-6.7641659202335|-6.7641659202335|-6.7641659202335|-6.7641659202335|-6.7641659202335||-6.8190729819137|6.3367561776399|6.3367561776399|6.3367561776399||6.3367561776399|6.3367561776399|6.3367561776399|6.3367561776399|6.3367561776399|6.2667478851085|6.2667478851085|6.2667478851085|6.2667478851085|6.2667478851085|6.144164276521|6.0229603983744|5.9464926663228|5.9464926663228|5.9464926663228|5.914992087769|-6.3429348772789|-6.3429348772789|-6.3429348772789||-6.3429348772789|-6.3429348772789|-6.3429348772789|-6.3429348772789|-6.3429348772789|-6.3429348772789|-6.3429348772789|-6.3429348772789|-6.3429348772789|-6.3429348772789|-6.3429348772789|-6.3429348772789|-6.3429348772789|-6.3429348772789|-6.3429348772789|-6.3429348772789|-6.3429348772789|-6.3429348772789|-6.3429348772789|-6.3429348772789|-6.3782110287111|-6.4037145864786|-6.4037145864786|-6.4037145864786|-6.4037145864786|-6.4037145864786|-6.4037145864786|-6.4037145864786|-6.4037145864786|-6.4037145864786|-6.4037145864786|-6.4037145864786|-6.4037145864786|-6.4037145864786|-6.4037145864786|-6.4037145864786|-6.4037145864786|-6.4037145864786|-6.4037145864786|-6.4037145864786|-6.4037145864786|-6.5071827583645|-6.5556529460436|-6.5556529460436|-6.5556529460436|-6.5556529460436|-6.5556529460436|-6.5556529460436|-6.5556529460436|-6.6140588321162|-6.7400651549711|-6.9001994367672|6.2178206709415|6.0987002236259|6.0987002236259|6.0987002236259|6.0987002236259|6.0987002236259|6.0987002236259|6.0979825804445|6.0979825804445|6.0979825804445||6.0979825804445|6.0416339000327|6.0416339000327|5.9845931088772|5.9512146353553|5.8571873796929|5.8571873796929|5.8571873796929|5.8571873796929|5.8571873796929|5.8571873796929|5.8571873796929|5.8571873796929|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001||5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001||5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001||5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|5.8368678360001|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593||-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.4122063236593|-6.5630071248344|-6.7283877440448|-6.7283877440448|-6.7283877440448|-6.7283877440448|-6.7283877440448|-6.7283877440448|-6.7732087316508|-6.7845169426476|-6.7845169426476|-6.9055739907727|-6.9348047870514|-7.0428385622101|-7.0870426900737|-7.1461584841269|-7.1573984661652|-7.188393344476|-7.188393344476|-7.2393114390957|-7.2393114390957|-7.2393114390957
02930|17140|/equities/comscore|R2000VALUE|-9.4256585994833|-9.4256585994833|-9.4256585994833|-9.4256585994833||-9.4256585994833|-9.4256585994833|-9.4256585994833|-9.4256585994833|-9.4256585994833|-9.4256585994833|-9.4256585994833|7.368164918314|7.368164918314|7.368164918314|7.368164918314|7.368164918314|7.368164918314|7.368164918314|7.368164918314|7.368164918314|7.368164918314|7.2312278190041|6.990320143742||6.9611348870883|6.9611348870883|6.893314373774|6.893314373774|6.6343418201334|6.6343418201334|6.614018475626|-7.5011245133644|-7.5011245133644|-7.5011245133644|-7.5485939584579||-7.5801044925944|-7.5844877866807|-7.5844877866807|-7.5844877866807||-7.5844877866807|-7.5844877866807|-7.5844877866807|-7.5844877866807|-7.5844877866807|-7.5844877866807|-7.5844877866807|-7.5844877866807|-7.5844877866807|-7.6629236667024|-7.6629236667024|-7.6629236667024|-7.6629236667024|-7.6629236667024|-7.6629236667024|-7.6629236667024|-7.6629236667024|-7.6629236667024|-7.6629236667024||-7.6629236667024|-7.6629236667024|-7.6629236667024|-7.6629236667024|-7.6629236667024|-7.6629236667024|-7.8649150495912|-8.146957197943|-8.146957197943|-8.2400165719796|-8.2400165719796|-8.2400165719796|-8.2400165719796|-8.2400165719796|-8.2400165719796|-8.29004066995|-8.7856956211531|-8.7856956211531|-8.8485507399731|-8.9316768535103|-8.9316768535103|-8.9316768535103|-8.9316768535103|-8.9316768535103|-8.9316768535103|-9.009045369356|7.2364135397732|7.2364135397732|7.2364135397732|7.2364135397732|7.2364135397732|7.2364135397732|7.2364135397732|7.2364135397732|7.2364135397732|7.2364135397732|7.2364135397732|7.2364135397732|7.2364135397732|7.2364135397732|7.2364135397732|7.2364135397732|7.2364135397732|5.7584917311317|5.7584917311317|5.7584917311317|5.7584917311317|5.7584917311317|5.7584917311317|5.7584917311317|5.7584917311317|5.7584917311317|5.7584917311317|5.639495785399|5.639495785399|5.448812042523|5.3693023642441|5.3633749176551|5.2819275513279|5.2383147184163|5.2383147184163|5.2383147184163||5.2383147184163|5.2383147184163|5.0793615077804|5.0793615077804|5.0793615077804|5.0793615077804|5.0793615077804|5.0793615077804|5.0793615077804|4.9798462892981|4.9637996098715|4.9637996098715|4.9637996098715|4.9637996098715|4.9637996098715|4.9637996098715|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.6150648658049|4.4038055544178|-5.6304245533377|-5.6304245533377|-5.6304245533377||-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377||-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6304245533377|-5.6369826861918|-5.7974141779542|-5.8698378605975|-6.0239740530813||-6.0239740530813|-6.1144154513505|-6.1682395631105|-6.2738023987541|-6.2738023987541|-6.2738023987541|-6.2738023987541|-6.2738023987541|-6.3091941281024|-6.3091941281024|-6.3386602847513|-6.4513122240405|-6.4513122240405|-6.4513122240405|-6.4513122240405|-6.4513122240405|-6.4513122240405|-6.4513122240405|-6.4513122240405|-6.4513122240405|-6.4513122240405|-6.4513122240405|-6.4513122240405|-6.4513122240405|-6.4513122240405||-6.893658125809|-6.9198222210531|-6.9198222210531|-6.9198222210531|-6.9198222210531|-6.9198222210531|-6.9198222210531|-6.9198222210531|-6.9198222210531|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471|-7.3348298589471
02931|16683|/equities/matrix-service-co|R2000VALUE|-12.697404327394|-12.921005026501|-13.149727733049|-13.319079560117||-13.319079560117|-13.319079560117|-13.319079560117|-13.319079560117|-13.319079560117|-13.319079560117|-14.139532691986|12.899442964338|12.899442964338|12.899442964338|12.899442964338|12.719118256018|12.719118256018|12.719118256018|12.719118256018|12.719118256018|12.719118256018|12.318687274109|12.308070261845||12.308070261845|12.113689404471|11.787988324677|11.439431503652|-12.796617793095|-12.796617793095|-12.796617793095|-12.796617793095|-12.796617793095|-12.796617793095|-12.796617793095||-12.796617793095|-12.918910561093|-12.918910561093|-12.955660554786||-12.955660554786|-12.955660554786|-12.955660554786|-12.955660554786|-12.955660554786|-12.955660554786|-12.955660554786|-12.955660554786|-12.955660554786|-12.955660554786|-12.955660554786|-12.955660554786|-12.955660554786|-12.955660554786|-12.955660554786|-12.955660554786|-12.955660554786|-12.96796381478|-12.96796381478||-12.96796381478|-12.96796381478|-12.96796381478|-12.96796381478|-13.080572728813|-13.080572728813|-13.17424756123|-13.625224601707|-13.800616488944|-14.09540694079|-14.612674425279|-14.873526836143|-14.962934229975|-14.962934229975|-16.679649059645|13.975668014562|13.7218532711|13.565392033892|13.451269486035|13.324560927861|13.324560927861|13.076456599227|12.990507343071|12.678341683036|12.193712826444|-13.765687794506|-13.765687794506|-13.765687794506|-13.765687794506|-13.765687794506|-13.765687794506|-13.765687794506|-13.765687794506|-13.893903302947|-13.970713968385|-13.970713968385|-14.111904324545|-14.237188486538|-14.269865146701|-14.331794278958|-14.505364206978|-14.505364206978|-14.505364206978|-14.505364206978|-14.723665279873|-14.723665279873|-14.723665279873|-14.723665279873|-14.723665279873|-14.723665279873|-14.723665279873|-14.749905686387|-14.891561990323|-14.898409885319|-14.898409885319|-15.163788947961|-15.799458094375|-15.799458094375|-15.799458094375|-15.799458094375|-15.799458094375|-15.799458094375||-15.799458094375|-15.799458094375|-15.799458094375|-15.799458094375|-15.799458094375|-15.799458094375|-15.799458094375|-15.799458094375|-15.930737271246|-15.930737271246|-15.930737271246|-15.930737271246|-15.930737271246|-15.930737271246|-15.930737271246|-15.930737271246|-15.930737271246|-15.930737271246|-15.930737271246|-15.930737271246|-15.930737271246|14.464974958727|14.464974958727|14.464974958727|14.047749553598|13.851388227583|13.544042494166|13.470602779773|13.217513810333|13.217513810333|13.217513810333|12.642076423043|12.642076423043|12.642076423043|12.642076423043|12.642076423043|12.642076423043|12.642076423043|12.642076423043|12.642076423043||12.642076423043|12.595351503809|12.595351503809|12.595351503809|12.595351503809|12.362301295024|12.279012778316|12.033969299565|11.65413209307|11.517924906014||11.412188716728|11.280676254518|11.144638178264|11.144638178264|11.144638178264|11.144638178264|11.144638178264|11.144638178264|10.998486489626|10.792145350796|10.792145350796|10.792145350796|10.682895172113|10.682895172113|10.682895172113|10.682895172113|10.682895172113||10.682895172113|10.682895172113|10.682895172113|10.682895172113|10.472179204439|10.472179204439|10.391240115783|10.391240115783|10.196513686753|10.196513686753|10.196513686753|10.196513686753|10.196513686753|10.183380669253|10.183380669253|9.9826456373457|-12.317643522162|-12.317643522162|-12.317643522162|-12.317643522162|-12.317643522162|-12.317643522162|-12.317643522162|-12.317643522162|-12.317643522162||-12.317643522162|-12.317643522162|-12.317643522162|-12.317643522162|-12.317643522162|-12.317643522162|-12.317643522162|-12.317643522162|-12.317643522162|-12.498959089804|-13.403154454284|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.482606766842|-13.804156910735|-13.85999625033
02932|48365|/equities/ashford-hsy-prm|R2000VALUE|2.6895238630155|2.6895238630155|2.6895238630155|2.6895238630155||2.6895238630155|2.6895238630155|2.6895238630155|2.6691930682768|-3.0477603806173|-3.0477603806173|-3.0477603806173|-3.0477603806173|-3.0477603806173|-3.0477603806173|-3.0477603806173|-3.071400458406|-3.1517598005855|2.7473357736041|2.7473357736041|2.7473357736041|2.7473357736041|2.7473357736041|2.7473357736041||2.7473357736041|2.7473357736041|2.6931218084814|2.6931218084814|2.6931218084814|2.6931218084814|2.6349131064417|2.5679194422707|2.5679194422707|2.5679194422707|2.5679194422707||2.5679194422707|2.5679194422707|2.5679194422707|2.5479327939335||2.5365540619336|2.5365540619336|2.5365540619336|2.5248841006168|2.5248841006168|2.5248841006168|2.5248841006168|2.4431140787652|2.4431140787652|2.4431140787652|2.4431140787652|2.4431140787652|2.4431140787652|2.4431140787652|2.4431140787652|2.4431140787652|2.4431140787652|2.4431140787652|2.4431140787652||2.4431140787652|2.4431140787652|2.4431140787652|2.4431140787652|2.4431140787652|2.4431140787652|2.4431140787652|2.4431140787652|2.4431140787652|2.4431140787652|2.4431140787652|2.3781823987487|-2.8118510591854|-2.8118510591854|-2.8118510591854|-2.8118510591854|-2.8118510591854|-2.8449232525772|-2.8449232525772|-2.8449232525772|2.521469154393|2.521469154393|2.521469154393|2.521469154393|-2.8001409151974|-2.8001409151974|-2.8001409151974|-2.8001409151974|-2.8001409151974|-2.8001409151974|-2.8001409151974|-2.8001409151974|-2.8001409151974|-2.8309898485544|-2.899433280561|-2.9294855157211|2.6318950706774|2.6318950706774|2.6318950706774|2.6318950706774|2.6318950706774|2.6318950706774|2.6318950706774|2.6318950706774|2.6318950706774|2.6318950706774|2.6318950706774|2.6318950706774|2.6318950706774|2.6318950706774|2.6318950706774|2.5837285055121|2.5837285055121|2.5652538420315|2.5356315999394|2.5356315999394|2.5356315999394|2.5356315999394|2.5314017301539|2.3965087011583|2.3965087011583|2.3965087011583||2.3965087011583|2.3965087011583|2.3965087011583|-2.3218070514815|-2.3218070514815|-2.3218070514815|-2.3218070514815|-2.3708523255605|-2.3914696122091|-2.3914696122091|-2.3914696122091|-2.4175938262852|-2.4254478408998|-2.4254478408998|-2.4254478408998|-2.4254478408998|-2.4321642136248|-2.4425296583501|-2.4425296583501|-2.4425296583501|-2.4475329627293|-2.4872588570137|-2.5958430960465|2.2730903179617|2.2730903179617|2.2730903179617|2.2730903179617|2.2730903179617|2.2730903179617|2.2730903179617|2.2730903179617|2.2730903179617|2.2730903179617|2.2730903179617|2.2730903179617|2.2730903179617|2.2726337016922|2.2273707457495|2.2109674820318|2.204599919451||2.204599919451|2.204599919451|2.204599919451|2.204599919451|2.204599919451|2.204599919451|2.204599919451|2.204599919451|2.204599919451|2.204599919451||2.204599919451|2.1294197294573|2.1294197294573|2.1294197294573|2.1294197294573|2.1294197294573|2.0528948657134|2.0528948657134|1.9776600445181|1.9776600445181|1.9776600445181|1.9776600445181|1.9649602853431|1.9649602853431|1.9649602853431|1.9649602853431|1.91333923993||-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2005260898678|-2.2562789998682|-2.2752209561145|-2.2752209561145|-2.3035398717982|-2.3035398717982|-2.3035398717982|-2.3150442768316||-2.4250492242951|-2.4706812919877|-2.4706812919877|-2.4706812919877|-2.4706812919877|-2.5072236592794|-2.5619152646622|-2.5960169215291|-2.636079896301|-2.7329553507102|-2.8827281155336|-2.9226766714817|-2.9226766714817|-2.9226766714817|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667|2.6205287490667
02933|28172|/equities/eros-international-plc|R2000VALUE|-0.00059017207030191|||||-0.00060615070719989|-0.00060615070719989||-0.00073938967297988||-0.00081043297025875|||||||||||-0.00088936996723528|||||||-0.00097707774165364|-0.0010745308243407|-0.0011828120273263||-0.0013031244750882|-0.0014368049726013|-0.001535838859992|-0.0017173765108211||-0.0018970850123046|-0.002096761125064|-0.0022196234751044|-0.0022765443833236||-0.0022765443833236|-0.0022765443833236|-0.0022765443833236|-0.0022765443833236|-0.0022765443833236||-0.0022765443833236|-0.0022765443833236|||-0.0022765443833236|-0.0022765443833236|-0.0022765443833236|-0.0022765443833236||-0.0022765443833236|-0.0022765443833236|-0.0022765443833236|-0.0022765443833236|||-0.0022765443833236|-0.0022765443833236||-0.0022765443833236|-0.0022765443833236|-0.0022765443833236|-0.0022765443833236||||-0.0022765443833236|-0.0022765443833236|-0.0022765443833236|-0.0022765443833236|-0.0022765443833236||-0.0022765443833236|-0.0022765443833236||-0.0022765443833236|-0.0022765443833236|-0.0022765443833236|-0.0022765443833236||||-0.0022765443833236|-0.0022765443833236|-0.0022765443833236|-0.0022765443833236|-0.0022765443833236|-0.0022765443833236|-0.0022765443833236|-0.0022765443833236|-0.0022765443833236|||-0.0022765443833236|-0.0022765443833236|-0.0022765443833236|-0.0022765443833236|-0.0022765443833236|-0.0022765443833236|-0.0022765443833236||||-0.0022765443833236|-0.0022765443833236||-0.0022765443833236|-0.0022765443833236|-0.0022765443833236||-0.0025403826478562|||||||||-0.0027620362769419|-0.0030798180852099|-0.0034109089838477|-0.0038454544250985|-0.0042505049173373|-0.0047005610198247||-0.0052006233559219|-0.0057562481738077|-0.0063736090825697|-0.0069595656503808|-0.0077217396118153|-0.0086352662339514||-0.0095725180382849||-0.010613908931989|0.0016956564402802||-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|-0.00027754682851768||-0.00027754682851768|-0.00027754682851768|-0.00027754682851768|||-0.00027754682851768||-0.00027754682851768|-0.00027754682851768||-3.1190597463868E-5|-3.1190597463868E-5||-3.1190597463868E-5||-3.1190597463868E-5|-3.1190597463868E-5|-3.1190597463868E-5||-3.1190597463868E-5|-3.1190597463868E-5|-3.1190597463868E-5|-3.1190597463868E-5|-3.1190597463868E-5||-3.1190597463868E-5|-3.1190597463868E-5|||-3.1190597463868E-5|-3.1190597463868E-5||||-3.1190597463868E-5||-3.1190597463868E-5|-3.1190597463868E-5|-3.1190597463868E-5||-3.1190597463868E-5|-3.1190597463868E-5|-3.1190597463868E-5||-3.1190597463868E-5|||-3.1190597463868E-5|-3.1190597463868E-5|||-0.00068010064918208||-0.00088822294016897|-0.00096469215630442||-0.0010496579520105|-0.0011440643916838||-0.0012489604357654||-0.001365511595856||-0.0014950128848455||-0.001638903205945|-0.0017987813405|-0.0019764237122278|||-0.0020182766957881||-0.0020182766957881|-0.0020182766957881|-0.0022314185511568|-0.0024682428348998||-0.0027313809279476|||-0.0030237565868895|-0.0033486184301584|-0.0037095760337904|0.00037269339688568|-0.0031303407147859|-0.0034670452389321|-0.0038411613768724|-0.0042568459745837|-0.0044029436791514|
02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE|84.830118592282|84.830118592282|84.830118592282|84.830118592282||84.830118592282|84.830118592282|84.830118592282|84.830118592282|84.830118592282|84.830118592282|83.287378981931|82.355556809486|81.533704055217|78.667451713778|74.836893556622|73.918750228932|73.918750228932|73.918750228932|73.918750228932|73.918750228932|73.918750228932|71.504170566191|-76.945728631453||-76.945728631453|-76.945728631453|-76.945728631453|-76.945728631453|-76.945728631453|-76.945728631453|-76.945728631453|-76.945728631453|-76.945728631453|-76.945728631453|-76.945728631453||70.215524974684|70.215524974684|70.215524974684|70.215524974684||70.215524974684|70.215524974684|70.215524974684|70.215524974684|68.922806968534|68.106797698218|68.106797698218|68.106797698218|67.848102043159|67.27983882481|66.120503413254|66.120503413254|66.120503413254|66.101477101474|66.101477101474|65.15634421421|65.15634421421|65.15634421421|65.15634421421||65.15634421421|63.783440474149|62.856734837911|62.856734837911|62.856734837911|62.856734837911|62.856734837911|62.856734837911|62.856734837911|62.856734837911|62.856734837911|61.853337212282|61.853337212282|61.853337212282|61.853337212282|61.853337212282|61.853337212282|61.853337212282|61.853337212282|61.853337212282|61.853337212282|61.853337212282|61.853337212282|61.853337212282|-67.248224545303|-67.248224545303|-67.248224545303|-67.248224545303|-67.248224545303|-67.248224545303|-67.248224545303|-67.248224545303|-67.248224545303|-67.248224545303|62.104349655804|62.104349655804|62.104349655804|62.104349655804|62.104349655804|62.104349655804|62.104349655804|62.104349655804|62.104349655804|62.104349655804|62.104349655804|62.104349655804|62.104349655804|62.104349655804|62.104349655804|62.104349655804|62.104349655804|62.104349655804|62.104349655804|61.31476777891|61.306044317841|61.306044317841|61.306044317841|61.306044317841|61.015645352852|61.015645352852|60.987221549095|60.987221549095||60.987221549095|60.987221549095|60.987221549095|60.987221549095|60.987221549095|60.350245394245|60.203482856972|60.203482856972|60.203482856972|60.203482856972|60.203482856972|60.203482856972|60.203482856972|57.968864271622|-64.180343560057|-64.180343560057|-64.180343560057|-64.180343560057|-64.180343560057|-64.180343560057|-64.180343560057|-64.333142279202|-64.333142279202|59.994280484332|59.994280484332|59.994280484332|59.994280484332|59.994280484332|59.994280484332|59.994280484332|59.994280484332|59.994280484332|59.994280484332|59.994280484332|59.994280484332|59.994280484332|59.994280484332|59.099757356791|59.078423203302|59.078423203302||59.078423203302|56.487413924351|56.44823937219|55.57026359551|55.473070907514|54.558412127937|54.372559930618|54.372559930618|53.656910010141|53.656910010141||53.656910010141|53.656910010141|53.656910010141|53.656910010141|53.656910010141|53.555735345197|53.139705811952|52.890749921112|52.890749921112|52.890749921112|52.890749921112|52.890749921112|52.890749921112|52.890749921112|52.890749921112|52.890749921112|52.890749921112||52.890749921112|52.890749921112|52.890749921112|52.890749921112|52.890749921112|52.890749921112|52.890749921112|52.890749921112|52.890749921112|52.620000615946|51.405749139532|51.405749139532|51.405749139532|51.405749139532|50.248211976935|49.047234346524|-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845||-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845|-53.126597700845|-54.227886741173|-55.329354176976|-55.329354176976|-55.329354176976|-55.474815247299|-55.5071121381|-55.5071121381|-55.5071121381|-55.5071121381|-55.5071121381|-55.859410724483|-55.859410724483|-55.859410724483|-55.859410724483|-55.859410724483|-55.859410724483|-55.859410724483|-55.859410724483|-56.831013636945|-56.993843520569|-56.993843520569
02935|20707|/equities/ocwen-financial-corp|R2000VALUE|-46.58204737427|-46.58204737427|-46.58204737427|-46.58204737427||-46.58204737427|-46.58204737427|-46.58204737427|-47.515102076554|-47.946203311311|-48.977904076471|-48.977904076471|-49.776836336867|-50.933225990684|-51.650182487072|-52.739391487507|47.009261893485|47.009261893485|47.009261893485|47.009261893485|47.009261893485|47.009261893485|47.009261893485|47.009261893485||47.009261893485|46.383068719677|45.207852539278|45.163724034867|44.050249622753|42.615276917805|41.663697348278|41.663697348278|41.663697348278|41.663697348278|41.663697348278||41.663697348278|41.663697348278|41.663697348278|41.663697348278||41.663697348278|41.663697348278|41.663697348278|41.663697348278|41.663697348278|41.065496138115|40.811386403529|40.579981544244|40.579981544244|39.840308002663|39.840308002663|39.840308002663|39.840308002663|39.840308002663|39.840308002663|39.840308002663|39.830036336273|39.830036336273|39.830036336273||39.720595869853|38.789550500263|38.039499606412|37.838919556338|37.838919556338|37.803543162781|37.803543162781|37.803543162781|37.803543162781|37.02838079183|36.555977521657|35.555626655019|35.555626655019|-39.853419949521|-39.853419949521|-39.853419949521|-39.853419949521|-39.853419949521|-39.853419949521|-39.853419949521|-39.853419949521|-39.853419949521|-39.853419949521|-39.853419949521|-39.853419949521|-39.853419949521|-39.853419949521|-39.853419949521|-39.853419949521|-39.853419949521|-39.853419949521|-39.853419949521|-39.853419949521|-40.052656679142|-40.355189779057|-40.745389173046|-41.070154187431|-41.700727459843|-42.274841729199|-42.541911486558|-43.167402668984|-43.871281964019|-45.067532599452|-45.178343733685|-45.365826457227|41.088938933358|41.088938933358|41.088938933358|41.088938933358|41.088938933358|41.088938933358|41.088938933358|41.088938933358|41.088938933358|40.207989407629|40.142765152289|38.971682773513|38.510480494943|38.331643205712|38.087318823956|38.087318823956|38.087318823956||38.087318823956|38.087318823956|38.087318823956|37.364541396193|37.09782511293|36.295914825456|36.210650695916|36.210650695916|36.210650695916|36.210650695916|36.210650695916|36.210650695916|35.44296525821|35.44296525821|35.44296525821|35.44296525821|35.44296525821|35.44296525821|35.44296525821|35.44296525821|35.44296525821|35.44296525821|35.44296525821|35.44296525821|35.44296525821|35.44296525821|35.44296525821|35.44296525821|35.44296525821|35.44296525821|35.44296525821|35.44296525821|35.44296525821|35.44296525821|35.44296525821|35.44296525821|35.44296525821|35.066145864487|35.066145864487|35.066145864487||35.066145864487|34.872029162514|34.714868827863|34.714868827863|34.714868827863|34.714868827863|34.714868827863|34.714868827863|34.714868827863|34.714868827863||34.714868827863|34.714868827863|34.714868827863|34.714868827863|34.714868827863|34.714868827863|34.558394824948|34.558394824948|34.558394824948|34.558394824948|34.558394824948|34.558394824948|34.558394824948|34.558394824948|34.558394824948|34.558394824948|34.558394824948||34.558394824948|34.558394824948|34.558394824948|34.558394824948|34.558394824948|34.558394824948|34.558394824948|34.14882110309|34.14882110309|33.658690809667|32.539656929903|32.468228981156|31.647478815867|31.457709672915|31.457709672915|31.457709672915|31.457709672915|31.457709672915|29.232699264936|28.47048109312|27.458113334125|26.669568853848|-32.525215953394|-32.525215953394|-32.525215953394||-32.525215953394|-32.525215953394|-32.525215953394|-32.525215953394|-32.525215953394|-32.525215953394|-32.525215953394|-32.525215953394|-32.525215953394|-32.525215953394|29.794551352413|29.794551352413|29.794551352413|29.794551352413|29.794551352413|29.794551352413|29.794551352413|29.794551352413|29.794551352413|29.794551352413|28.498669601979|-33.432518615606|-33.432518615606|-33.432518615606|-33.432518615606|-33.432518615606|-33.432518615606|-33.432518615606|-34.429064263108|-34.615714029361|-34.615714029361
02936|17201|/equities/smith-micro-software|R2000VALUE|-0.5561616140996|-0.5561616140996|-0.57354068628004|-0.58199521591322||-0.6099039765672|-0.6099039765672|-0.62174656411919|-0.62174656411919|-0.62174656411919|-0.62174656411919|-0.63592902511263|-0.64646444627959|-0.64646444627959|-0.64646444627959|-0.64646444627959|-0.65588997371003|-0.65588997371003|-0.65588997371003|-0.65588997371003|-0.65588997371003|-0.65588997371003|-0.65588997371003|-0.65588997371003||-0.65588997371003|-0.65588997371003|-0.65588997371003|-0.65588997371003|-0.65588997371003|-0.65588997371003|-0.65588997371003|-0.65588997371003|-0.65588997371003|-0.65588997371003|-0.65588997371003||-0.65588997371003|-0.65588997371003|-0.65588997371003|-0.65588997371003||-0.65588997371003|-0.65588997371003|-0.65588997371003|-0.66384165890796|-0.68997407299261|-0.69529894702943|-0.71326354271076|-0.71464924600111|-0.71464924600111|-0.71464924600111|-0.71464924600111|-0.71464924600111|-0.71464924600111|-0.71464924600111|-0.71464924600111|-0.71464924600111|-0.71464924600111|-0.72610788088854|-0.72610788088854||-0.72610788088854|-0.72610788088854|-0.72610788088854|-0.74386060408568|-0.74386060408568|-0.74386060408568|-0.74386060408568|-0.74386060408568|-0.74386060408568|-0.77061123520438|-0.77061123520438|-0.77061123520438|-0.77061123520438|-0.77061123520438|-0.77105643650232|-0.8122271354589|-0.81905489710344|-0.81905489710344|-0.81905489710344|-0.81905489710344|-0.82629437741718|-0.858499281904|-0.86326391522887|-0.86326391522887|-0.86482657795486|-0.86526841262244|-0.89357045998466|-0.90925607206967|-0.91290118432207|-0.94737352967442|0.71292613082115|0.71292613082115|0.71292613082115|0.71292613082115|0.71292613082115|0.71292613082115|-0.8272697267675|-0.8272697267675|-0.8272697267675|-0.8272697267675|-0.8272697267675|-0.8272697267675|-0.8272697267675|-0.8272697267675|-0.8272697267675|-0.8272697267675|-0.8272697267675|-0.8272697267675|-0.8272697267675|-0.8272697267675|-0.8272697267675|-0.8272697267675|-0.83082749752464|-0.84711591143476|-0.84711591143476|-0.84711591143476|-0.84711591143476|-0.84711591143476|-0.85213954368777|-0.85213954368777|-0.85213954368777|-0.85213954368777||-0.85213954368777|-0.85213954368777|-0.85213954368777|-0.85213954368777|-0.85213954368777|-0.85213954368777|-0.85213954368777|-0.85213954368777|-0.86474445373424|-0.88660203160337|-0.88660203160337|-0.90254397604433|-0.90254397604433|-0.90254397604433|-0.91696552340154|-0.92836139575696|-0.92836139575696|-0.92836139575696|-0.92836139575696|-0.92836139575696|-0.92836139575696|-0.96360108009153|-0.99940763967097|-1.0225412973305|-1.059036220241|-1.059036220241|-1.0780569095616|-1.103646575213|-1.1408739573431|-1.1798932460361|-1.2471369766983|0.90101692136783|0.90101692136783|0.90101692136783|0.90101692136783|0.77635776728015|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599||-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599||-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0089369597599|-1.0155022047808|-1.0359342128263|-1.0359342128263|-1.0359342128263|-1.0359342128263||-1.0359342128263|-1.0359342128263|-1.0694046583691|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.84143701220927|0.83659659519656|0.78703339103396|0.78703339103396|0.71678629521458|-0.98498839501185||-0.98498839501185|-0.98498839501185|-0.98498839501185|-0.98498839501185|-0.98498839501185|-0.98498839501185|-0.98498839501185|-0.98498839501185|-0.98498839501185|-0.98498839501185|-0.98498839501185|-1.0091672053313|-1.0091672053313|-1.0091672053313|-1.0207413358132|-1.0702737120169|-1.0723017245326|-1.0723017245326|-1.0723017245326|-1.0723017245326|-1.0723017245326|-1.0913639593931|-1.0913639593931|-1.0913639593931|-1.0913639593931|-1.113132164303|-1.2137412897122|-1.3766236229486|-1.4662484972286|-1.4936094050725|-1.5242035463786
02937|1073373|/equities/surface-oncology-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02938|17609|/equities/olympic-steel|R2000VALUE|||||||46.810835833233|46.810835833233|46.810835833233|46.810835833233|46.810835833233|46.810835833233|46.810835833233|46.702976215249|46.702976215249|46.702976215249|46.702976215249|46.702976215249|46.702976215249|46.702976215249|46.702976215249|46.702976215249|45.693174137413|45.20581721123||45.20581721123|45.20581721123|44.498686036091|44.175169048757|44.175169048757|43.007409901587|41.624900017809|40.88354552505|40.88354552505|40.88354552505|40.583696453045||40.583696453045|40.583696453045|40.583696453045|40.583696453045||40.226884515496|39.853760886426|39.579734776015|38.932109070406|38.932109070406|38.407098090476|38.407098090476|38.407098090476|38.407098090476|37.94955326432|36.242285845593|36.242285845593|36.242285845593|36.242285845593|35.972540031888|35.037266769914|34.670883744475|34.670883744475|34.458760148415||34.088625040462|32.810691293534|32.149103624353|31.274004281372|30.979564211848|30.979564211848|30.979564211848|30.979564211848|30.979564211848|30.979564211848|30.979564211848|30.979564211848|30.979564211848|30.979564211848|30.979564211848|30.979564211848|30.979564211848|30.979564211848|30.979564211848|30.979564211848|30.979564211848|-30.954411066328|-30.954411066328|-30.954411066328|-30.954411066328|-30.954411066328|-30.954411066328|-30.954411066328|-30.954411066328|-31.23740200285|-31.448048859707|-31.448048859707|-31.448048859707|-31.448048859707|-32.530610382415|-32.713455213283|-32.739395156143|-33.045617694167|-33.045617694167|-33.045617694167|-33.045617694167|-33.045617694167|-33.369669722747|-34.038510427686|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501||-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.11939362501|-34.596512104733|-34.596512104733|-34.596512104733|32.038616189251|32.038616189251|32.038616189251|32.038616189251|32.038616189251|32.038616189251|31.947297765332|31.947297765332|31.947297765332|31.947297765332|31.947297765332|31.947297765332|31.947297765332|31.947297765332|31.947297765332|31.551850026426|31.551850026426|31.224382062971||31.224382062971|30.801815505623|29.619648751652|29.619648751652|29.579052405265|-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394||-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394|-32.755013316394|-33.273500369611|-33.273500369611|-33.273500369611||-33.273500369611|30.418639056099|30.418639056099|30.418639056099|30.418639056099|30.418639056099|30.418639056099|30.418639056099|30.418639056099|30.418639056099|30.418639056099|30.418639056099|30.418639056099|30.418639056099|30.418639056099|30.418639056099|28.152474580222|27.733263234069|27.733263234069|27.386402266743|27.105003290121|27.105003290121|-31.7389662563|-31.7389662563|-31.7389662563||-31.7389662563|-31.7389662563|-31.7389662563|-31.7389662563|-31.7389662563|-31.7389662563|-31.7389662563|-31.7389662563|-31.7389662563|-31.7389662563|-33.823294513667|-34.179772237102|-34.424257541341|-34.424257541341|-35.099732373205|-35.485812052584|-35.819965225346|-35.819965225346|-35.819965225346|-35.819965225346|-35.819965225346|-35.819965225346|-35.819965225346|-35.819965225346|-35.819965225346|-35.819965225346|-35.819965225346|-35.819965225346|-35.951490037847|-36.588697387587|-36.588697387587
02939|1046340|/equities/atlantic-acquisition|R2000VALUE|-1.7508749883353|-1.7508749883353|-1.7508749883353|-1.8056055220167||-1.8264172178948|-1.8582414170596|-1.9174903984968|-1.9919139271998|-1.9919139271998|-1.9919139271998|-1.9919139271998|-2.0976821521944|-2.1529801068511|-2.2121359894558|-2.2121359894558|-2.2757065836903|-2.3735629523591|-2.4164282261094|-2.4164282261094|-2.4521425100124|-2.4579012107178|-2.4579012107178|-2.4579012107178||-2.4715568170862|-2.5049239244559|-2.5049239244559|-2.5049239244559|-2.5049239244559|-2.5049239244559|-2.5049239244559|-2.5049239244559|-2.5049239244559|-2.5049239244559|-2.5049239244559||-2.5190265539066|-2.5418404873627|-2.5533560974088|-2.5799458609057||-2.5799458609057|-2.5916065359593|-2.6928962098758|2.3805443806614|2.3805443806614|2.3805443806614|2.3805443806614|2.3805443806614|2.3805443806614|2.3805443806614|2.3805443806614|2.3805443806614|2.3389380555645|2.2860423835665|2.1875471707351|-2.5797757397345|-2.5797757397345|-2.5797757397345|-2.5797757397345||-2.5797757397345|-2.5797757397345|-2.5797757397345|-2.5797757397345|-2.5797757397345|-2.601972951961|-2.6170654371349|-2.6170654371349|-2.6354833636218|-2.6354833636218|-2.6354833636218|-2.6354833636218|-2.6354833636218|-2.6354833636218|-2.6354833636218|-2.6354833636218|-2.6354833636218|-2.6354833636218|-2.7055369785023|-2.7245355635432|-2.7864389602965|-2.7864389602965|-2.8633413925796|-2.8633413925796|-2.8633413925796|-2.8633413925796|-2.8633413925796|-2.8633413925796|-2.8633413925796|-2.9541028182483|-2.9541028182483|-3.0549698583259|-3.0695665668529|-3.1226118551706|-3.1226118551706|-3.164568767174|-3.1689152024674|-3.2711059012333|-3.2987035957285|-3.2987035957285|-3.3661151161136|-3.4653612894418|-3.5528002867731|-3.5528002867731|2.9308766538483|2.9308766538483|2.9308766538483|2.9308766538483|2.9131502242775|2.9131502242775|2.9131502242775|2.9131502242775|2.9131502242775|2.9131502242775|2.9131502242775|2.9131502242775|2.9131502242775|2.9131502242775|2.9131502242775|2.9131502242775|2.9131502242775|2.9131502242775||2.9131502242775|2.9131502242775|2.9131502242775|2.9131502242775|2.9131502242775|2.9131502242775|2.9131502242775|2.9131502242775|2.9131502242775|2.9131502242775|2.7879058886337|2.7858103102578|2.7858103102578|2.6285893725171|-3.1465523817559|-3.1465523817559|-3.1465523817559|-3.1465523817559|-3.1465523817559|-3.1465523817559|-3.1465523817559|-3.3005026422628|-3.3529417208708|-3.3699131201678|-3.4196257404678|-3.4815285395906|-3.5059033631359|-3.5059033631359|-3.5059033631359|-3.628087096642|-3.7050967274226|-3.7081577351356|-3.7081577351356|-3.7081577351356|-3.7081577351356|-3.7081577351356|-3.7081577351356|-3.7081577351356|-3.7081577351356|-3.7081577351356||-3.7081577351356|-3.7081577351356|-3.7081577351356|-3.7081577351356|-3.7081577351356|-3.7081577351356|-3.7081577351356|-3.7319231581129|-3.7319231581129|-3.8435471690042||3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113|3.2871138265113||3.2871138265113|3.2871138265113|3.2871138265113|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534||3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2822518074534|3.2213907731927|2.9232108727106|2.9232108727106|2.703567744958|2.5322975600954|2.210886156691|2.0282067856666|1.8337908278435|1.6067121239204|-2.1160199077373|-2.2044665781928|-2.2777406339593|-2.2969572270076|-2.2969572270076|-2.2969572270076
02940|17507|/equities/vera-bradley|R2000VALUE|2.3317813935029|2.2852626577735|2.281980781171|-2.8526399657934||-2.8526399657934|-2.8526399657934|-2.8526399657934|-2.8526399657934|-2.8526399657934|-2.8526399657934|-2.8526399657934|-2.8526399657934|-2.8526399657934|-2.8526399657934|-2.8526399657934|-2.8526399657934|-2.8565444334579|-2.9408825088686|-2.9618140248399|-3.0664600032282|2.5094253310779|2.5094253310779|2.5094253310779||2.5094253310779|2.5094253310779|2.5094253310779|2.5094253310779|2.5031545302314|2.5031545302314|2.5031545302314|2.4579716679169|2.3144128716338|2.1215699421419|1.9370221282656||-2.429823406596|-2.429823406596|-2.429823406596|-2.429823406596|-2.429823406596|-2.429823406596|-2.429823406596|-2.429823406596|-2.429823406596|-2.429823406596|-2.429823406596|-2.429823406596|-2.429823406596|-2.429823406596|-2.429823406596|-2.798692672406|-2.8596205875148|-2.8596205875148|-3.0273562851735|2.3113062231224|2.3113062231224|2.3113062231224|2.3113062231224|2.3113062231224||2.3113062231224|2.3113062231224|2.3113062231224|2.3113062231224|2.3113062231224|2.3113062231224|2.1854513981255|2.1164216277248|2.1164216277248|2.1164216277248|2.1038018462003|1.9991324413689|1.9991324413689|1.9991324413689|1.9991324413689|1.9991324413689|1.9991324413689|1.9991324413689|1.9991324413689|1.9991324413689|1.9991324413689|1.9991324413689|-2.3336040342729|-2.3336040342729|-2.3336040342729|-2.3336040342729|-2.3336040342729|-2.3336040342729|-2.3336040342729|-2.3336040342729|-2.3336040342729|-2.3336040342729|-2.3336040342729|-2.3440238436557|-2.3440238436557|-2.3440238436557|-2.3440238436557|-2.3440238436557|-2.3440238436557|-2.3440238436557|-2.3440238436557|-2.3440238436557|-2.3983598109194|-2.4131775957686|-2.4151973704875|-2.4668859619101|-2.4963354076978|-2.4963354076978|-2.4963354076978|2.0181520894646|2.0181520894646|2.0181520894646|2.0181520894646|2.0181520894646|2.0181520894646|2.0181520894646|2.0181520894646|1.9540578607585|-2.2708385511326|-2.2708385511326|-2.2708385511326|-2.2708385511326||-2.2708385511326|-2.2708385511326|-2.2708385511326|-2.2708385511326|-2.2708385511326|-2.2708385511326|-2.2708385511326|-2.2875983697493|-2.2960651893694|-2.2960651893694|-2.2960651893694|-2.2960651893694|-2.2960651893694|-2.2960651893694|-2.312861365221|-2.3442903758664|-2.404049337113|-2.404049337113|-2.404049337113|-2.404049337113|-2.4056103827822|-2.5160170597354|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965|1.9397689396965||1.9397689396965|1.786965429212|-2.4382413343186|-2.4382413343186|-2.4382413343186|-2.4382413343186|-2.4382413343186|-2.4382413343186|-2.4382413343186|-2.4382413343186||-2.4382413343186|-2.4382413343186|-2.4382413343186|-2.4382413343186|-2.5661015064181|-2.6972071562278|1.9727141554634|1.8857935728277|1.7532011156663|1.7532011156663|1.7532011156663|1.7467787127131|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634||-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.2299080741634|-2.3960090028169|-2.3967819257368|-2.3967819257368|-2.3967819257368|-2.4284976587804|-2.4284976587804|-2.4284976587804|-2.4284976587804|-2.4284976587804|-2.4284976587804|-2.4284976587804||-2.4583057332078|-2.4583057332078|-2.5228397303201|-2.5882765031538|-2.5882765031538|-2.5882765031538|-2.5882765031538|-2.5882765031538|-2.5882765031538|-2.5882765031538|-2.6597515981155|-2.7819461602588|-2.8193846431727|-2.8482051919295|-2.8981758429127|-2.8981758429127|-2.8981758429127|-3.0357509932603|-3.1043838966145|-3.1043838966145|-3.2061341056994|-3.2061341056994|-3.2061341056994|-3.2061341056994|-3.2061341056994|-3.2061341056994|-3.2061341056994|-3.3358054896823|-3.3358054896823|-3.3358054896823|-3.3358054896823
02941|31035|/equities/fs-bancorp-inc|R2000VALUE|39.569814657922|39.415313137454|39.415313137454|39.415313137454||39.415313137454|39.415313137454|39.415313137454|39.415313137454|39.415313137454|39.415313137454|39.415313137454|-42.834629198308|-42.834629198308|-42.834629198308|-42.834629198308|-42.834629198308|-42.834629198308|40.101552079142|40.101552079142|40.101552079142|40.101552079142|40.088388732209|-42.934446137162||-42.934446137162|-42.934446137162|-42.934446137162|-42.934446137162|-42.934446137162|-42.934446137162|-42.934446137162|-42.934446137162|-43.100496496329|-43.165675568445|-43.165675568445||-43.717415730008|41.20796336234|41.20796336234|41.20796336234||41.20796336234|41.20796336234|41.20796336234|41.20796336234|41.20796336234|41.20796336234|41.20796336234|40.635516050793|40.560018410658|40.226130660348|39.401254424312|38.750838766339|38.348709859056|38.325842169531|38.325842169531|38.325842169531|38.325842169531|38.325842169531|38.325842169531||38.29721095092|38.29721095092|37.320789623336|37.268340337364|37.268340337364|37.268340337364|37.268340337364|37.268340337364|37.268340337364|37.268340337364|37.268340337364|37.268340337364|37.268340337364|37.268340337364|-40.502103115166|-40.672423859555|-40.672423859555|-40.672423859555|-40.672423859555|-40.672423859555|-40.672423859555|-40.672423859555|-40.672423859555|-40.672423859555|-40.672423859555|-40.672423859555|-40.672423859555|-40.672423859555|-40.672423859555|-40.672971005924|-41.01136628755|-41.01136628755|-41.01136628755|-41.282908139053|-41.953786515994|-42.422819402266|-42.536852372733|-42.536852372733|-42.536852372733|-42.536852372733|-42.536852372733|-42.633167175283|-42.869631983428|39.552507872883|39.552507872883|39.552507872883|39.552507872883|39.552507872883|39.552507872883|39.552507872883|39.552507872883|39.552507872883|39.552507872883|39.552507872883|39.552507872883|39.552507872883|39.552507872883|39.552507872883|39.552507872883|39.483621062508|39.405317240115|39.405317240115||39.405317240115|39.19035183628|38.496927764185|38.496927764185|37.977140561483|37.547933728322|-41.348000231115|-41.348000231115|-41.348000231115|-41.348000231115|-41.348000231115|-41.348000231115|-41.348000231115|-41.348000231115|-41.348000231115|-41.348000231115|-41.348000231115|-41.348000231115|-41.348000231115|-41.348000231115|-41.348000231115|-42.222277631062|-43.248120048038|40.140653369471|40.140653369471|40.140653369471|40.140653369471|40.140653369471|40.140653369471|40.140653369471|40.140653369471|40.140653369471|40.140653369471|40.140653369471|40.140653369471|40.140653369471|40.140653369471|39.806927349403|39.806927349403|39.806927349403||39.583810649795|38.772565667808|37.760628613035|-40.260409964131|-40.260409964131|-40.260409964131|-40.260409964131|-40.260409964131|-40.260409964131|-40.260409964131||-40.260409964131|-40.260409964131|-40.260409964131|-40.260409964131|-40.260409964131|-40.260409964131|-40.260409964131|-40.260409964131|-40.260409964131|-40.260409964131|37.912889023647|37.912889023647|37.912889023647|37.912889023647|37.912889023647|37.912889023647|37.912889023647||37.912889023647|37.912889023647|37.912889023647|37.912889023647|37.912889023647|37.912889023647|37.762809254812|37.762809254812|37.762809254812|37.709509825361|37.01616744686|37.01616744686|37.01616744686|37.01616744686|37.01616744686|36.596849861949|35.957333078218|35.922903243326|35.922903243326|35.922903243326|35.922903243326|35.922903243326|35.720964654946|-39.161562737135|-39.161562737135||-39.161562737135|-39.161562737135|-39.161562737135|-39.161562737135|-39.161562737135|-39.161562737135|-39.161562737135|-39.161562737135|-39.161562737135|-39.161562737135|-39.161562737135|-39.398755932725|-39.398755932725|-39.398755932725|-39.398755932725|-39.398755932725|-39.398755932725|-39.398755932725|-39.398755932725|-39.398755932725|-39.398755932725|-39.398755932725|-39.398755932725|-39.398755932725|-39.422257326481|-39.422257326481|-39.422257326481|-39.606954466897|-39.991719756212|-39.991719756212|-39.991719756212
02942|16523|/equities/landec-corp|R2000VALUE|-8.2327764514217|-8.3838014149058|-8.3838014149058|-8.3838014149058||-8.4072794410242|-8.4278103215444|-8.5514559329602|-8.7860623533034|-8.8540298681818|-8.8540298681818|-8.9044777796624|7.7586079585405|7.7586079585405|7.7586079585405|7.7586079585405|7.7586079585405|7.7586079585405|7.7586079585405|7.5746364050277|7.5278406599239|7.5081561913177|7.4078977630768|7.4078977630768||7.4078977630768|7.4078977630768|7.4078977630768|7.4078977630768|7.4078977630768|7.4078977630768|7.4078977630768|7.4078977630768|7.4078977630768|7.4078977630768|7.4078977630768||7.4078977630768|7.4078977630768|7.4078977630768|7.4078977630768|7.4078977630768|7.4078977630768|7.4078977630768|7.4078977630768|7.4078977630768|7.4078977630768|7.1290305506558|7.0909883165766|7.0909883165766|6.9749871784238|6.8914241018655|6.8914241018655|6.8914241018655|6.8914241018655|6.8914241018655|6.8914241018655|6.8914241018655|6.8914241018655|6.8914241018655|6.8914241018655||6.8914241018655|6.8914241018655|6.8914241018655|6.8914241018655|6.8914241018655|6.8914241018655|6.8914241018655|6.8914241018655|6.8914241018655|6.8914241018655|6.8914241018655|6.351582414879|-7.5436545635727|-7.5436545635727|-7.5436545635727|-7.5436545635727|-7.5436545635727|-7.5436545635727|-7.5436545635727|-7.5436545635727|-7.5436545635727|-7.5436545635727|-7.5436545635727|-7.5436545635727|-7.5436545635727|-7.5436545635727|-7.5436545635727|-7.5436545635727|-7.5436545635727|-7.6237613146234|-7.6237613146234|-7.6237613146234|-7.6398003739988|-7.6398003739988|-7.8436669158576|-7.9474077542224|-8.0343585632022|-8.1667927038938|-8.1667927038938|-8.1667927038938|-8.1667927038938|-8.1667927038938|-8.1667927038938|-8.1667927038938|-8.1667927038938|6.8789969888402|6.8789969888402|6.8698407889505|6.8698407889505|6.8698407889505|6.8698407889505|6.8698407889505|6.8698407889505|6.8698407889505|6.8698407889505|6.8698407889505|6.8698407889505|6.8698407889505|6.8698407889505|6.8698407889505|-7.8906264946071|-7.8906264946071||-7.8906264946071|-7.8906264946071|-7.8906264946071|-7.8906264946071|-7.8906264946071|-7.8906264946071|-7.8906264946071|-7.8906264946071|-7.8906264946071|-7.8906264946071|-7.8906264946071|-7.8906264946071|-7.8906264946071|-7.8906264946071|-7.8906264946071|-7.8906264946071|-7.8906264946071|-7.8906264946071|-7.8906264946071|-7.8906264946071|-7.8906264946071|-8.1545847969152|-8.3084276337201|-8.3174193323513|-8.3775549399478|-8.3858609980591|-8.438734485733|-8.5477605948045|-8.5908451487836|-8.6103833174503|7.4703770478217|7.4703770478217|7.4703770478217|7.4703770478217|7.4703770478217|7.4703770478217|7.4426407107212|7.4083387475989|7.4083387475989|7.4083387475989||7.4083387475989|7.4083387475989|7.4083387475989|7.4083387475989|7.4083387475989|7.4083387475989|7.3606598754482|6.9243885565419|6.3767650710895|6.082527592588||6.082527592588|6.082527592588|6.0596517060694|6.0596517060694|6.0596517060694|6.0596517060694|6.0596517060694|6.0596517060694|6.0596517060694|6.0596517060694|6.0596517060694|6.0596517060694|6.0596517060694|6.0596517060694|6.0596517060694|6.0596517060694|5.9077621434207||5.9077621434207|5.9077621434207|5.9077621434207|5.9077621434207|5.9077621434207|5.9077621434207|5.9077621434207|5.9077621434207|5.9077621434207|5.9077621434207|5.9077621434207|5.9077621434207|5.9077621434207|5.9077621434207|5.9077621434207|5.8936245677731|5.5718051325239|5.2375243464175|-6.5769369149267|-6.5769369149267|-6.5769369149267|-6.5769369149267|-6.5769369149267|-6.5769369149267|-6.5769369149267||-6.5769369149267|-6.5769369149267|-6.5769369149267|-6.5769369149267|-6.5769369149267|-6.5769369149267|-6.5769369149267|-6.5769369149267|-6.5769369149267|-7.1632130702402|6.1486568117257|6.1486568117257|6.0660074975883|5.9494529329842|5.9157812687099|5.8397568698658|5.8300201310123|5.8300201310123|5.8300201310123|5.8300201310123|5.8300201310123|5.7100223317637|5.6890547264375|5.6890547264375|5.587018461968|-6.4503271892218|-6.4503271892218|-6.4503271892218|-6.4503271892218|-6.4503271892218|-6.4503271892218
02943|48416|/equities/first-bank|R2000VALUE|-17.626218953441|-17.626218953441|-17.626218953441|-17.626218953441||-17.626218953441|-17.626218953441|-17.626218953441|-17.626218953441|-17.626218953441|-17.626218953441|-17.626218953441|-17.626218953441|-17.626218953441|-17.626218953441|-17.626218953441|-17.626218953441|-17.626218953441|-17.626218953441|-17.626218953441|-17.626218953441|-17.626218953441|-17.626218953441|-17.626218953441||-17.626218953441|-17.626218953441|-17.626218953441|-17.626218953441|-17.626218953441|-17.626218953441|-17.626218953441|-17.626218953441|-17.632711707906|-17.632711707906|-17.632711707906||-17.733568521954|-17.818131813978|-18.082369258641|16.637781127259||16.637781127259|16.637781127259|16.637781127259|16.637781127259|16.637781127259|16.504201023628|16.435223359586|16.04024905046|15.948053453588|15.278393637498|15.099004029443|-16.187491495334|-16.187491495334|-16.187491495334|-16.187491495334|-16.187491495334|-16.187491495334|-16.187491495334|-16.187491495334||-16.187491495334|-16.187491495334|-16.187491495334|-16.187491495334|-16.187491495334|-16.187491495334|-16.479564521291|-16.479564521291|-16.479564521291|-16.479564521291|-16.479564521291|-16.479564521291|-16.479564521291|-16.479564521291|-16.479564521291|-16.479564521291|-16.479564521291|-16.479564521291|-16.479564521291|-16.479564521291|-16.479564521291|-16.479564521291|-16.479564521291|-16.479564521291|-16.479564521291|-16.479564521291|-16.479564521291|-16.479564521291|-16.479564521291|-16.505109006253|-16.505109006253|-16.505109006253|-16.505109006253|-16.651788161956|-16.72365323566|-16.966575849506|-16.966575849506|-16.966575849506|-16.966575849506|-16.966575849506|-17.175639245745|-17.226821473171|-17.33257860931|16.124822632002|16.124822632002|16.124822632002|16.124822632002|16.124822632002|16.124822632002|16.124822632002|16.124822632002|16.124822632002|16.124822632002|16.124822632002|16.124822632002|16.124822632002|16.124822632002|16.124822632002|16.124822632002|15.950635609282|15.834396410235|15.834396410235||15.834396410235|15.701538415907|15.701538415907|15.539587640171|15.539587640171|15.306208768824|14.982454528786|14.975338634098|14.975338634098|14.975338634098|14.975338634098|14.975338634098|14.975338634098|14.493154243456|-15.722514435252|-15.722514435252|-15.722514435252|-15.722514435252|-15.722514435252|-15.722514435252|-15.722514435252|-16.030571509953|-16.136234690253|-16.136234690253|-16.136234690253|-16.136234690253|-16.365853339242|15.276417620053|15.276417620053|15.276417620053|15.276417620053|15.276417620053|15.276417620053|15.276417620053|15.276417620053|15.276417620053|15.276417620053|15.276417620053|15.276417620053|15.276417620053||15.276417620053|15.026118683672|14.750231716209|14.644146889639|14.600479887804|14.463355487012|14.2673211488|14.2673211488|14.237716057996|14.237716057996||14.237716057996|14.237716057996|14.237716057996|14.237716057996|14.237716057996|14.237716057996|14.237716057996|14.148684638262|14.148684638262|14.148684638262|14.148684638262|14.148684638262|14.148684638262|14.148684638262|14.148684638262|14.148684638262|14.148684638262||14.148684638262|14.148684638262|14.148684638262|14.148684638262|14.022935254889|14.022935254889|14.022935254889|14.022935254889|14.022935254889|13.917705968041|13.597784693618|13.597784693618|13.462538542106|13.450043216629|13.335881038157|13.3332013506|-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701||-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701|-14.627153971701|-15.207681765058|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006|14.309536532006
02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02945|1089261|/equities/mesa-air-group-inc|R2000VALUE|16.786453641964|16.786453641964|16.786453641964|16.786453641964||16.786453641964|16.786453641964|16.786453641964|16.786453641964|16.786453641964|-20.160914271529|-20.160914271529|-20.160914271529|-20.160914271529|-20.160914271529|-20.160914271529|-20.582127934756|-20.891808490027|-20.975218168813|-20.975218168813|-20.975218168813|-21.182491369108|-21.182491369108|-21.193879201522||-21.988199210289|-22.244736962984|-22.339505085335|-22.339505085335|-22.339505085335|-22.669060484039|-22.669060484039|-22.669060484039|-22.669060484039|-22.669060484039|-22.669060484039||-22.669060484039|-22.68728846032|-23.004967257336|-23.004967257336||-23.004967257336|-23.004967257336|-23.004967257336|-23.004967257336|-23.004967257336|-23.004967257336|-23.004967257336|-23.004967257336|-23.004967257336|-23.493602254453|-23.493602254453|-23.888663162195|-24.101295927701|-24.101295927701|-24.101295927701|-24.246391130006|-24.246391130006|-24.895940489809|-26.353878545805||20.707736605211|20.707736605211|20.707736605211|20.707736605211|20.707736605211|20.707736605211|20.707736605211|20.707736605211|20.707736605211|20.707736605211|20.707736605211|20.172928405916|19.239672709899|19.239672709899|19.239672709899|19.239672709899|19.239672709899|19.239672709899|19.239672709899|19.239672709899|19.239672709899|19.239672709899|19.239672709899|19.239672709899|19.082713958436|19.082713958436|19.082713958436|18.807766581506|18.807766581506|18.807766581506|18.807766581506|18.807766581506|18.807766581506|18.807766581506|18.807766581506|18.255065024006|18.255065024006|18.255065024006|18.255065024006|18.255065024006|18.255065024006|18.255065024006|18.255065024006|18.255065024006|18.255065024006|18.255065024006|18.255065024006|18.255065024006|18.255065024006|18.255065024006|18.255065024006|18.255065024006|18.255065024006|18.255065024006|18.255065024006|18.255065024006|18.255065024006|18.255065024006|18.255065024006|18.255065024006|17.00840490406|16.784142012278||16.784142012278|16.757380267955|16.402645823004|16.108495231736|15.939994595965|15.673603771484|15.478229455056|15.478229455056|15.478229455056|15.428679698685|15.428679698685|15.428679698685|15.428679698685|15.428679698685|15.428679698685|15.428679698685|15.428679698685|15.428679698685|15.428679698685|15.428679698685|15.428679698685|15.428679698685|15.428679698685|15.428679698685|15.428679698685|15.428679698685|15.397143728181|15.166271614415|15.085495023794|15.085495023794|15.079828612083|14.075532560077|13.718699454926|13.718699454926|13.584666569655|13.298240537583|-15.21935824218|-15.21935824218|-15.21935824218|13.787617174492||13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492||13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492||13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.787617174492|13.719575316493|12.802305652901|12.335535104854||12.133316790377|12.09396318519|11.825237317481|11.647485569228|11.612631179981|11.612631179981|11.612631179981|11.435433625798|11.435433625798|-13.614462693951|-14.287855766903|-14.789408171797|-14.789408171797|-14.789408171797|-15.303634604507|-15.623685104641|-16.091150212059|-16.352055469895|-16.6168674007|-16.622906525197|-16.622906525197|-16.622906525197|-16.622906525197|-16.622906525197|-16.622906525197|-16.622906525197|-17.046978826062|-17.312088033376|-17.851319759883|-18.36687662018|-18.36687662018
02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE|-3.6062291678547|-3.7741435431505|-3.899048370682|-3.987276071269||-4.128084374753|-4.1377938337761|-4.1682930199788|-4.2869923212447|-4.3844359029574|-4.3867432586993|-4.3867432586993|3.5220615385604|3.5220615385604|3.5220615385604|3.5220615385604|3.5220615385604|3.5220615385604|3.5220615385604|3.5220615385604|3.5220615385604|3.5220615385604|3.5220615385604|3.5220615385604||3.5220615385604|-4.6594029704895|-4.6594029704895|-4.6594029704895|-4.6594029704895|-4.6594029704895|-4.6594029704895|-4.6594029704895|-4.6594029704895|-4.6594029704895|-4.6594029704895||-4.6594029704895|-4.6594029704895|-4.6594029704895|-4.6594029704895||-4.7853594698978|-4.7853594698978|-4.7853594698978|-4.7853594698978|-4.7853594698978|-4.7853594698978|-4.7853594698978|3.487048992101|3.487048992101|3.4556100198335|3.3826221833303|-3.7572321959048|-3.7572321959048|-3.7572321959048|-3.7572321959048|-3.7572321959048|-3.8283136495516|-3.8705776815639|-3.8705776815639||-3.8705776815639|-3.8705776815639|-4.0568919584736|-4.104196540248|-4.329701705919|-4.5312240478576|-4.6224711865386|-4.7049678133815|-4.7482977230118|-4.8000531813355|-4.940614397973|-4.9816384929752|-5.0856352139813|-5.0856352139813|-5.2238601492079|-5.2238601492079|-5.2238601492079|-5.3086777579157|-5.3846973988048|-5.4355527397252|-5.4761695327866|-5.540188624076|-5.5616150185046|-5.6073556260464|-5.6925063482255|-5.7011999690644|-5.7011999690644|-5.7797499060754|-5.8277332915337|-5.9082592210804|-6.0380610371856|-6.0380610371856|-6.1220119689602|-6.2346076142675|-6.3634696947079|-6.3866050374043|-6.3866050374043|-6.427568658348|-6.427568658348|-6.427568658348|-6.427568658348|-6.427568658348|-6.427568658348|-6.427568658348|-6.4808432086265|-6.5866366884782|-6.5866366884782|-6.5913517234143|-6.6368959836627|-6.6368959836627|-6.6368959836627|-6.6368959836627|-6.6368959836627|-6.6368959836627|-6.6368959836627|-6.6368959836627|-6.6368959836627|-6.6368959836627|-6.6368959836627|-6.6368959836627|-6.6368959836627|-6.6368959836627||5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.9633466781434|5.4067767811711|-6.7537499146062||-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062||-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7537499146062|-6.7813609392993|-6.8216231698849||-6.9532810973965|-6.9802512645548|-7.0430347654362|-7.0697108754712|-7.0697108754712|-7.0697108754712|-7.0697108754712|-7.0697108754712|-7.0697108754712|-7.0697108754712|-7.0697108754712|-7.0893761607776|-7.0893761607776|-7.0893761607776|-7.0893761607776|-7.0893761607776|-7.0893761607776|-7.0893761607776|-7.0893761607776|-7.0893761607776|-7.0893761607776|-7.0893761607776|-7.0893761607776|-7.0893761607776|-7.0893761607776||-7.0893761607776|-7.0893761607776|-7.1462943206122|-7.1462943206122|-7.1462943206122|-7.2039437041227|-7.2039437041227|-7.477159763436|-7.5396775151408|-7.7389471956001|-8.1682855760507|-8.2555714315166|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036|7.0774553645036
02947|15508|/equities/aviat-networks|R2000VALUE|22.648407516258|22.648407516258|22.648407516258|22.648407516258||22.648407516258|22.648407516258|22.648407516258|22.648407516258|22.63267523423|22.337416295378|21.479321820462|21.479321820462|-23.524265182498|-23.524265182498|-23.524265182498|-23.524265182498|-23.524265182498|-23.524265182498|-23.524265182498|-23.524265182498|-23.524265182498|-23.524265182498|-23.524265182498||-23.524265182498|-23.524265182498|-23.524265182498|-23.524265182498|-23.524265182498|-23.524265182498|-23.524265182498|-23.524265182498|-23.524265182498|-23.524265182498|-23.524265182498||-23.524265182498|-23.524265182498|-23.524265182498|-23.524265182498||-23.524265182498|-23.524265182498|-23.524265182498|-23.524265182498|-23.585789948927|-23.585789948927|-23.638378017728|-23.719444114055|-23.719444114055|-23.719444114055|-23.719444114055|-23.719444114055|-23.884481007775|-23.884481007775|-24.020534364074|-24.626579761077|-24.626579761077|-24.626579761077|-24.626579761077||-24.626579761077|-24.626579761077|-24.626579761077|-24.626579761077|-24.653051867637|-24.653051867637|-24.653051867637|-25.304502397282|-25.336113829859|-25.9187364528|22.375080823086|22.375080823086|22.375080823086|22.375080823086|22.375080823086|22.375080823086|22.375080823086|22.375080823086|22.375080823086|22.375080823086|22.375080823086|22.375080823086|22.375080823086|22.375080823086|21.232040245425|-24.040315235885|-24.040315235885|-24.040315235885|-24.040315235885|-24.040315235885|-24.040315235885|-24.040315235885|-24.040315235885|-24.289239765574|21.779703675652|21.779703675652|21.779703675652|21.779703675652|21.779703675652|21.779703675652|21.779703675652|21.779703675652|21.779703675652|21.779703675652|21.779703675652|21.779703675652|21.779703675652|21.779703675652|21.779703675652|21.779703675652|21.779703675652|21.779703675652|21.779703675652|21.779703675652|21.779703675652|20.743619827993|20.743619827993|20.743619827993|20.743619827993|20.743619827993|20.743619827993|20.743619827993||20.743619827993|20.743619827993|20.743619827993|20.726799440127|-23.466637539821|-23.466637539821|-23.466637539821|-23.466637539821|-23.466637539821|-23.466637539821|-23.466637539821|-23.466637539821|-23.466637539821|-23.466637539821|-23.466637539821|-23.466637539821|-23.466637539821|-23.466637539821|-23.466637539821|-23.466637539821|-23.475019905255|-24.027610537394|-24.756124122258|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937|22.661486695937||22.661486695937|22.588318267058|22.181464211356|21.954260844005|21.620538413539|21.60193791656|21.196430156278|20.792978019237|20.370984355444|20.370984355444||20.370984355444|20.370984355444|20.370984355444|20.370984355444|20.370984355444|20.245653779235|20.098648661735|19.703054448369|19.672867729508|19.672867729508|19.672867729508|19.431564174585|18.937488805908|18.468542164849|18.429436544894|18.305540672407|18.180977952637||18.180977952637|18.180977952637|18.180977952637|18.180977952637|18.180977952637|18.180977952637|18.180977952637|17.933885435233|17.933885435233|17.933885435233|17.792121491001|17.792121491001|17.792121491001|16.625413030569|-19.558726022034|-19.558726022034|-19.558726022034|-19.558726022034|-19.558726022034|-19.558726022034|-19.558726022034|-19.558726022034|-19.558726022034|-19.558726022034|-19.558726022034||-19.833563890094|-19.833563890094|-19.833563890094|-19.833563890094|-19.833563890094|-19.833563890094|-19.833563890094|-19.833563890094|-19.833563890094|-19.859770022095|-20.937933615248|-21.488218576576|-21.488218576576|-21.689731155132|-21.872479264708|-22.006793942329|-22.006793942329|-22.006793942329|-22.006793942329|-22.006793942329|-22.006793942329|-22.006793942329|-22.006793942329|-22.006793942329|-22.026642232334|-22.19735803118|-22.235657815465|-22.235657815465|-22.711841720485|-23.6989904445|-23.701105854747
02948|20460|/equities/park-electrochemical-corp|R2000VALUE|22.345210993183|21.942963926504|21.942963926504|21.942963926504||21.942963926504|21.942963926504|21.942963926504|21.942963926504|21.942963926504|21.942963926504|21.942963926504|21.942963926504|21.942963926504|21.942963926504|21.942963926504|21.942963926504|21.942963926504|21.942963926504|21.942963926504|21.942963926504|21.942963926504|21.728293569563|21.496752693163||21.496752693163|21.496752693163|21.183920191056|21.183920191056|21.183920191056|21.183920191056|20.981093298866|20.038954720976|19.797995279456|19.797995279456|19.534072508813||19.534072508813|19.442796629574|19.442796629574|19.442796629574||19.442796629574|19.442796629574|19.442796629574|18.714588826592|18.714588826592|18.714588826592|18.714588826592|18.714588826592|18.714588826592|18.573365204527|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285||18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.410327692285|18.395719438395|18.395719438395|18.395719438395|18.395719438395|18.395719438395|18.395719438395|18.395719438395|17.678021543116|17.323023764677|17.323023764677|17.323023764677|17.323023764677|17.307716637638|17.307716637638|17.307716637638|-19.612308853269|-19.612308853269|-19.612308853269|-19.612308853269|-19.612308853269|-19.612308853269|-19.612308853269|-19.612308853269|-19.612308853269|-19.612308853269|-19.612308853269|-19.612308853269||-19.612308853269|-19.612308853269|-19.612308853269|-19.612308853269|-19.612308853269|-19.612308853269|-19.612308853269|-19.612308853269|-19.612308853269|-19.612308853269|-19.612308853269|-19.690886895052|-19.690886895052|-19.690886895052|-19.690886895052|-19.690886895052|-20.065985273644|-20.222365255776|-20.222365255776|-20.222365255776|-20.222365255776|-20.257844754588|-20.257844754588|-20.257844754588|-20.257844754588|-20.257844754588|-21.283716012517|17.910290527884|17.910290527884|17.504238553118|16.385264656358|15.53432101388|14.66480116468|14.422001887486|14.330557188641|14.28613017475|14.28613017475|14.115144765768|14.05411458625|14.05411458625||14.05411458625|13.674354895829|13.674354895829|13.674354895829|13.353727774353|13.238612018286|13.238612018286|13.238612018286|13.238612018286|13.238612018286||13.238612018286|13.238612018286|13.238612018286|13.238612018286|13.238612018286|13.238612018286|13.238612018286|13.059290711812|12.948605979738|12.654307115141|12.596736539494|12.596736539494|12.596736539494|12.596736539494|12.596736539494|12.596736539494|12.596736539494||12.596736539494|12.596736539494|12.596736539494|12.596736539494|12.596736539494|12.596736539494|12.596736539494|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969||-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-13.654653455969|-14.098509473002|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.294170843237|-14.340187428973|-14.340187428973|-14.340187428973
02949|1129463|/equities/acamar-partners-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02950|16577|/equities/macatawa-bank-cor|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02951|29685|/equities/teekay-corp|R2000VALUE|10.867882370131|10.867882370131|10.717536263087|10.298623990591||10.096359835263|10.064843983778|9.9662152344745|9.7135729850179|9.5295249688235|9.3787330892991|9.3787330892991|9.3787330892991|9.3787330892991|9.3226311034272|9.3226311034272|9.1524787287259|9.0394707631561|9.004966405097|9.004966405097|9.004966405097|9.004966405097|9.004966405097|9.004966405097||9.004966405097|9.004966405097|9.004966405097|8.9280181494723|8.7543351157717|8.7543351157717|8.7543351157717|8.6855177908116|-9.4824815898887|-9.4824815898887|-9.4824815898887||-9.608924352433|-9.7172100995654|-9.7172100995654|-9.7172100995654|-9.7357889783243|-9.8023714105133|-9.8839254852191|-9.8839254852191|-9.8839254852191|-9.9309927198479|-9.9309927198479|-9.9309927198479|-9.9841579036789|-10.011565110957|-10.017572188681|-10.097580088847|-10.198788843412|-10.339509868908|-10.365813887895|-10.365813887895|-10.365813887895|-10.365813887895|-10.572848863934|9.4162350334467||9.4162350334467|9.4162350334467|9.4162350334467|9.4162350334467|9.4162350334467|9.4162350334467|9.3096731991608|9.3096731991608|9.2734544065066|9.2734544065066|9.0627275337188|9.0488636614446|9.0258595282904|8.909560236122|8.8495337000442|8.7211485428891|8.6842884010838|8.6842884010838|8.6319768261417|8.6319768261417|8.6319768261417|8.5721966239594|8.3427179094578|8.3312475677359|8.1172533030894|7.8981514023364|7.8981514023364|7.8981514023364|-8.4943690446705|-8.4943690446705|-8.4943690446705|-8.4943690446705|-8.6045246492516|-8.6045246492516|-8.6045246492516|-8.6045246492516|-8.6114155860621|-8.7595396333868|-8.7595396333868|-8.7595396333868|8.1553732834568|8.1553732834568|8.1553732834568|8.1553732834568|8.1553732834568|8.1553732834568|8.149303538083|8.0961245611629|8.0961245611629|8.0961245611629|8.0961245611629|8.0961245611629|8.0870830830955|8.015944466853|8.015944466853|8.015944466853|8.015944466853|8.015944466853|7.7424374487172|7.7424374487172|7.7424374487172|7.635208119526||7.5724534343509|7.5343928150366|7.4307702439837|7.4091149859375|7.4091149859375|7.4091149859375|7.1045723284556|-7.9421861914466|-7.9421861914466|-7.9421861914466|-7.9421861914466|-7.9421861914466|-7.9421861914466|-7.9421861914466|-7.9421861914466|-7.9421861914466|-7.9421861914466|-7.9421861914466|-7.9421861914466|-7.9421861914466|-7.9421861914466|-8.0634231862835|-8.227807606802|-8.227807606802|-8.227807606802|-8.227807606802|-8.227807606802|-8.227807606802|-8.227807606802|-8.2586863985167|-8.3007528610036|-8.3007528610036|-8.3007528610036|-8.3007528610036|-8.3007528610036|-8.3007528610036|-8.3007528610036|-8.3007528610036|-8.3007528610036|-8.3007528610036||-8.3007528610036|-8.3007528610036|-8.3007528610036|-8.393166099103|-8.5506328323502|-8.7834200835911|8.3584709006433|8.3584709006433|8.3584709006433|8.3584709006433||8.3584709006433|8.3155234475803|8.0989143737898|7.9957098144232|7.9957098144232|7.9957098144232|7.9957098144232|7.9957098144232|7.9957098144232|7.9957098144232|7.8885663502678|7.7955455418557|7.7955455418557|7.7573081490592|7.7573081490592|7.7573081490592|7.7573081490592||7.7573081490592|7.7573081490592|7.7573081490592|7.734787092959|7.7064302876648|7.5229775061272|7.4055590823431|7.4055590823431|7.3125652687571|7.2720173350994|7.1355904138552|7.1355904138552|7.1355904138552|7.1163784438224|7.0384760359759|6.8015176962741|6.5779529888241|6.4116146386562|6.3717939391068|6.2622708760292|6.1314121840829|5.9265688391123|5.7700764041911|5.7100850853402|5.6592111009971||5.6592111009971|-6.5467942291249|-6.5467942291249|-6.5467942291249|-6.5467942291249|-6.5467942291249|-6.5467942291249|-6.5467942291249|-6.5467942291249|-6.5467942291249|6.1058158280523|6.1058158280523|6.1058158280523|6.1058158280523|6.1058158280523|6.1058158280523|6.1058158280523|6.1058158280523|6.1058158280523|6.1058158280523|6.1058158280523|-6.9091072335791|-6.9091072335791|-6.9091072335791|-6.9091072335791|-6.9091072335791|-6.9091072335791|-7.0301192618025|-7.1729105950079|-7.186667538193|-7.186667538193
02952|100168|/equities/levy-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02953|1061436|/equities/fts-international-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02954|24401|/equities/virnetx-holding-corp|R2000VALUE|-21.961611283094|-21.961611283094|-21.961611283094|-21.961611283094||-21.961611283094|-21.961611283094|-21.961611283094|-22.737373471559|17.938938326592|17.938938326592|17.938938326592|17.938938326592|17.938938326592|17.938938326592|17.938938326592|17.938938326592|17.938938326592|17.938938326592|17.938938326592|17.938938326592|17.883648089704|17.883648089704|17.883648089704||17.883648089704|16.884630711142|-22.177254110962|-22.177254110962|-22.177254110962|-22.177254110962|-22.177254110962|-22.177254110962|-22.177254110962|-22.177254110962|-22.177254110962||-22.539400073224|-22.539400073224|-22.720444118903|-22.848932235392||-22.848932235392|-22.848932235392|-22.934483807951|-22.934483807951|-23.25859334035|-23.98563169951|-24.265813221102|-24.265813221102|-24.508160503687|-24.508160503687|-24.508160503687|-24.508160503687|-24.508160503687|-24.906567264466|-25.141186370749|-25.628767824382|-25.628767824382|-25.628767824382|-25.628767824382||-25.628767824382|-25.628767824382|-25.628767824382|-25.628767824382|-25.628767824382|-25.628767824382|-25.628767824382|-25.628767824382|-25.628767824382|-25.628767824382|-25.628767824382|-25.628767824382|-25.628767824382|-25.628767824382|-25.628767824382|-25.628767824382|-25.628767824382|-25.628767824382|-25.628767824382|-25.628767824382|-25.628767824382|-25.628767824382|-25.628767824382|-25.628767824382|-25.628767824382|-25.628767824382|-25.628767824382|-26.824186272323|20.122620747155|14.692249925927|14.692249925927|14.692249925927|14.692249925927|14.692249925927|14.692249925927|14.692249925927|14.692249925927|14.692249925927|14.692249925927|14.692249925927|14.692249925927|14.692249925927|14.692249925927|14.692249925927|14.692249925927|14.692249925927|14.692249925927|14.692249925927|14.692249925927|14.692249925927|14.692249925927|14.692249925927|14.692249925927|14.692249925927|14.692249925927|14.692249925927|14.692249925927|14.692249925927|13.965956113952|12.52817906077|-16.701643397269|-16.701643397269||-16.701643397269|-16.701643397269|-16.701643397269|-16.701643397269|-16.72055458131|-16.72055458131|-16.72055458131|-16.99963860051|-17.304781643728|-18.288546050235|-18.738579181216|-19.214449060803|-19.214449060803|-19.214449060803|-19.214449060803|-19.214449060803|-19.214449060803|-19.214449060803|-19.214449060803|-19.214449060803|-19.214449060803|-21.109387438436|15.429231846693|15.429231846693|15.429231846693|15.429231846693|15.429231846693|15.429231846693|15.429231846693|15.429231846693|14.689691027406|13.412222799128|13.412222799128|13.412222799128|12.443593325952|11.570070018084|11.446455626257|10.467439656531|9.1221051272142|8.7968114279364||8.253546015273|7.883205474466|7.883205474466|7.1303897048035|6.530454651625|-10.718997725173|-10.718997725173|-10.718997725173|-10.718997725173|-10.718997725173||-11.235589663739|-11.235589663739|-11.235589663739|-11.667188079881|-12.10330459577|-12.10330459577|-12.440494770277|9.3705628957423|9.3705628957423|7.7285415956347|7.6492479794324|7.6492479794324|7.6492479794324|7.6492479794324|7.6492479794324|7.6492479794324|7.6492479794324||7.6492479794324|7.6492479794324|7.6492479794324|7.6492479794324|7.6492479794324|7.6492479794324|7.6492479794324|7.6492479794324|7.6492479794324|7.3788537441691|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|||6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.9302682214353|6.6877623471404|-9.1462438524357|-9.1462438524357|-9.1462438524357|-9.1462438524357|-9.1462438524357|-9.1462438524357|-9.4360877956782|-9.4360877956782|-9.4360877956782|-9.4360877956782|-9.4360877956782|-9.4360877956782|-9.4360877956782|-9.4360877956782|-9.4360877956782|-9.4360877956782|-9.4360877956782|8.2334823048839|8.2334823048839|8.2334823048839|8.2334823048839|8.2334823048839|8.2334823048839
02955|16946|/equities/powell-industries|R2000VALUE|493.36018293976|493.36018293976|493.36018293976|493.36018293976||493.36018293976|493.36018293976|475.49576736688|465.48855327414|465.48855327414|465.48855327414|423.98501463783|417.86862045805|388.83437309398|388.83437309398|388.83437309398|387.68513446532|386.46041992728|374.12247887621|374.12247887621|374.12247887621|374.12247887621|374.12247887621|374.12247887621||374.12247887621|353.61207369709|343.56377430916|342.47257678773|326.74434394601|318.64371786915|-362.07573515605|-362.07573515605|-362.07573515605|-362.07573515605|-362.07573515605||-362.07573515605|-364.22599190176|-364.22599190176|-364.22599190176|-364.22599190176|-364.22599190176|-364.22599190176|-364.22599190176|-364.22599190176|-364.22599190176|-364.22599190176|-364.22599190176|-364.22599190176|-364.22599190176|-364.22599190176|-364.22599190176|-364.22599190176|-364.22599190176|-364.22599190176|-364.22599190176|-364.22599190176|-364.22599190176|-364.22599190176|-364.22599190176||-364.22599190176|-364.22599190176|-364.22599190176|-364.22599190176|-382.64109811187|-387.54384407438|-387.54384407438|-389.92301272655|-389.92301272655|-404.91848012369|344.47869297222|344.47869297222|344.47869297222|344.47869297222|344.47869297222|344.47869297222|344.47869297222|344.47869297222|344.47869297222|344.47869297222|344.47869297222|332.58568187506|320.73957565924|307.03780840393|297.91938904311|297.91938904311|297.91938904311|295.42047085791|288.41665118453|288.41665118453|278.28570136226|276.69147685722|276.69147685722|276.69147685722|276.69147685722|276.69147685722|276.69147685722|272.22732712054|272.22732712054|272.22732712054|267.74148407273|262.90565728807|262.90565728807|262.90565728807|262.90565728807|262.90565728807|262.90565728807|262.90565728807|262.90565728807|262.50739468098|259.57880038064|259.57880038064|259.57880038064|253.06753136097|247.776164335|244.51734425623|236.69180450667|236.69180450667|236.69180450667|236.69180450667|236.69180450667|236.69180450667||236.69180450667|236.69180450667|233.6742452011|224.29341294269|224.29341294269|224.29341294269|224.29341294269|224.29341294269|224.29341294269|224.29341294269|224.29341294269|224.29341294269|224.29341294269|224.29341294269|218.76718672131|218.76718672131|218.76718672131|218.76718672131|218.76718672131|218.76718672131|218.76718672131|218.76718672131|218.76718672131|218.76718672131|218.76718672131|218.76718672131|210.41410147719|201.61845151111|201.21271764459|201.21271764459|201.21271764459|199.07384768262|190.24951649523|190.14172889606|190.14172889606|190.14172889606|190.14172889606|190.14172889606|190.14172889606|190.14172889606||190.14172889606|187.38451117438|187.38451117438|187.38451117438|182.82162516826|171.28352084394|171.28352084394|171.28352084394|171.28352084394|171.28352084394||171.28352084394|171.28352084394|171.28352084394|168.52908019131|168.52908019131|168.52908019131|-192.29667118171|-192.29667118171|-192.29667118171|-192.29667118171|-192.29667118171|-192.29667118171|-192.29667118171|-192.29667118171|-196.1636360163|-196.1636360163|-196.1636360163||-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163||-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|-196.1636360163|165.74485118286|165.74485118286|165.74485118286|165.74485118286|165.74485118286|165.74485118286|165.74485118286|165.74485118286|159.04261893582|-194.27411398032|-194.27411398032|-194.27411398032|-194.27411398032|-194.27411398032|-194.27411398032|-194.27411398032|-194.27411398032|-194.27411398032|-194.27411398032|-194.27411398032|-194.27411398032
02956|1073036|/equities/homology-medicines-inc|R2000VALUE|3.214409217126|3.214409217126|3.214409217126|3.214409217126||3.214409217126|3.214409217126|3.214409217126|3.214409217126|3.214409217126|3.214409217126|3.214409217126|3.214409217126|3.214409217126|3.214409217126|3.214409217126|3.214409217126|3.214409217126|3.214409217126|3.214409217126|3.214409217126|3.214409217126|3.0860103864216|-3.9990080191336||-3.9990080191336|-3.9990080191336|-3.9990080191336|-3.9990080191336|-3.9990080191336|-3.9990080191336|-3.9990080191336|-3.9990080191336|-3.9990080191336|-3.9990080191336|-3.9990080191336||-3.9990080191336|-3.9990080191336|-4.0526748653026|-4.0526748653026||-4.0526748653026|-4.0526748653026|-4.0882815584522|-4.0882815584522|-4.0882815584522|-4.0992017437994|-4.1808352790475|-4.19653923889|-4.3583768515675|-4.5126409032708|-4.585712112626|-4.6896802205075|-4.8524225440543|-4.8909749285955|-4.9678388454935|-4.9869615519514|-4.9869615519514|3.7299928969288|-2.6652915472651||-2.6652915472651|-2.6652915472651|-2.7254630122244|-2.7254630122244|-2.8564144939912|-2.9144828022335|-2.974701894438|-2.974701894438|-2.974701894438|-3.0408298981584|-3.1024148659035|-3.1024148659035|-3.1024148659035|-3.1024148659035|-3.2819319924362|-3.2819319924362|-3.4843689027371|-3.6599735778813|-3.6599735778813|-3.6599735778813|-3.6599735778813|-3.6599735778813|-3.7896832309802|-3.7896832309802|-3.7896832309802|-3.8651481428234|2.9074443061274|2.9074443061274|2.9074443061274|2.9074443061274|2.9074443061274|2.9074443061274|2.9074443061274|2.8352993019335|2.3197507691375|2.3197507691375|1.8437397824384|-2.2035341608536|-2.2035341608536|-2.2035341608536|-2.2035341608536|-2.2035341608536|-2.2035341608536|-2.2035341608536|-2.2035341608536|-2.2035341608536|-2.2035341608536|-2.2035341608536|-2.2035341608536|-2.2035341608536|-2.2035341608536|-2.2035341608536|-2.2035341608536|-2.2035341608536|-2.2035341608536|-2.2035341608536|-2.2035341608536|-2.2035341608536|-2.2035341608536|-2.2035341608536|-2.2617045826395|-2.2968940278645||-2.3201600468551|-2.3770166940595|-2.4087184874113|-2.4640043769651|-2.4640043769651|-2.4640043769651|-2.4640043769651|-2.4640043769651|-2.4758430668086|-2.4758430668086|-2.4758430668086|-2.4758430668086|-2.4758430668086|-2.4758430668086|-2.4758430668086|-2.4977756681675|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6937538151389|1.6913931374688|-1.7145071818334|-1.7145071818334|-1.726396952945||-1.7701798598833|-1.8214665232838|-1.8327405716248|-1.8908229233234|-1.9016377212389|1.480153413956|1.480153413956|1.480153413956|1.480153413956|1.480153413956||1.480153413956|1.480153413956|1.480153413956|1.480153413956|1.480153413956|1.480153413956|1.480153413956|1.480153413956|1.480153413956|1.480153413956|1.480153413956|1.4013371427243|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501||1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501|1.3841029340501||1.2604195467214|-2.0841232327542|-2.0841232327542|-2.0841232327542|-2.0841232327542|-2.0841232327542|-2.0841232327542|-2.0841232327542|-2.0841232327542|-2.0841232327542|-2.0841232327542|-2.0841232327542|-2.1414479909033|-2.2044033670525|-2.4011815415599|-2.4759230499478|-2.4759230499478|-2.4759230499478|-2.4759230499478|-2.4759230499478|-2.4759230499478|-2.4759230499478|-2.4759230499478|-2.4759230499478|-2.4759230499478|-2.4759230499478|-2.5716700758108|-2.6360222725481|-2.7735550019161|-2.7735550019161|-2.7735550019161
02957|20915|/equities/brt-realty-trust|R2000VALUE|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759||-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759||-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759||-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759||-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759||-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.229068732759|-15.393409703065|-15.527363413267|-15.527363413267|-15.527363413267|-15.527363413267|-15.604898781781|-15.604898781781|-15.604898781781|-15.604898781781|-15.604898781781|-15.604898781781|-15.604898781781|-15.604898781781|-15.604898781781|-15.604898781781|-15.753499237701|-15.804393521067|-15.986001831668|-15.986001831668|-15.986001831668|-15.986001831668|-15.986001831668|-15.986001831668|-15.986001831668|-15.986001831668|-15.986001831668|-15.986001831668|-16.033057537761|-16.095064577225|-16.198404613207|-16.441283348611|15.166745479941|15.166745479941|15.166745479941|15.166745479941|15.166745479941|15.166745479941|15.166745479941|15.166745479941|15.166745479941|15.166745479941|15.166745479941|15.166745479941|15.166745479941|15.166745479941|15.166745479941|15.10013664014|15.10013664014|15.10013664014|15.10013664014|14.820707032491|-16.066220312083|-16.066220312083|-16.066220312083|-16.066220312083|-16.066220312083|-16.066220312083||-16.066220312083|-16.066220312083|-16.066220312083|-16.066220312083|-16.066220312083|-16.066220312083|-16.066220312083|-16.066220312083|-16.066220312083|-16.066220312083|-16.066220312083|-16.066220312083|-16.066220312083|-16.066220312083|-16.066220312083|-16.066220312083|-16.066220312083|-16.066220312083|-16.066220312083|-16.066220312083|-16.066220312083|-16.066220312083|-16.468364756291|-16.468364756291|-16.468364756291|-16.468364756291|-16.468364756291|-16.468364756291|-16.468364756291|-16.468364756291|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192||-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192||-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192||-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.52210690192|-16.864563217997|-16.933722352621|-16.933722352621|-16.933722352621|-17.010669346434|-17.010669346434|-17.010669346434|-17.010669346434|-17.010669346434|-17.010669346434|-17.123469112808|-17.123469112808|-17.123469112808|-17.164209737709|-17.164209737709|-17.164209737709|-17.164209737709||-17.327228230709|-17.327228230709|-17.327228230709|-17.327228230709|-17.327228230709|-17.327228230709|-17.327228230709|-17.327228230709|-17.327228230709|-17.931676090287|-18.102712830489|-18.157714005516|-18.456632212584|16.782247195465|16.782247195465|16.782247195465|16.782247195465|16.782247195465|16.782247195465|16.782247195465|16.782247195465|16.782247195465|16.782247195465|16.782247195465|16.782247195465|16.782247195465|16.782247195465|-18.394289769213|-18.394289769213|-18.394289769213|-18.394289769213
02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE|17.907235118334|17.907235118334|17.907235118334|17.907235118334||17.907235118334|17.907235118334|17.907235118334|17.907235118334|17.907235118334|17.907235118334|17.759706678859|17.586339940486|17.385377130969|17.244864368951|17.019987954603|16.829119306187|16.829119306187|16.829119306187|16.816058944816|16.816058944816|16.816058944816|16.816058944816|16.816058944816||16.507288110648|16.410320534081|16.227743958733|16.080660130471|15.628459800052|15.536595729509|15.410683211926|15.260988052719|15.260988052719|15.260988052719|15.260988052719||15.260988052719|15.260988052719|15.260988052719|15.260988052719||15.260988052719|15.260988052719|15.260988052719|15.260988052719|15.260988052719|14.884430470326|14.746569751048|14.746569751048|14.743051116342|14.743051116342|14.743051116342|14.743051116342|14.743051116342|14.743051116342|14.743051116342|14.743051116342|14.743051116342|14.743051116342|14.739713319262||14.739713319262|14.739713319262|14.739713319262|14.739713319262|14.739713319262|14.739713319262|14.739713319262|14.739713319262|14.739713319262|14.739713319262|14.739713319262|14.716347782833|14.578163828036|14.434626435329|-15.486521419021|-15.486521419021|-15.486521419021|-15.486521419021|-15.486521419021|-15.559018847339|-15.559018847339|-15.559018847339|-15.559018847339|-15.559018847339|-15.559018847339|-15.559018847339|-15.559018847339|-15.559018847339|-15.559018847339|-15.559018847339|-15.559018847339|-15.559018847339|-15.559018847339|-15.69486532939|-15.706338890532|-15.745282500033|-15.785958441368|-15.986898378389|-16.150632191902|-16.150632191902|-16.362591585855|15.582586055809|15.582586055809|15.582586055809|15.582586055809|15.582586055809|15.582586055809|15.582586055809|15.582586055809|15.394540740179|15.347868650864|15.347868650864|15.347868650864|15.347868650864|15.320859061933|15.320859061933|15.320859061933|15.226093569571|15.173626466122|15.090140602685|15.00487843895|14.985420453814||14.954022712473|14.867191865448|14.779101718801|14.633059294305|14.633059294305|14.531026715793|14.378935569698|14.262728737653|13.929942977496|13.906264493815|13.906264493815|13.906264493815|13.906264493815|13.710016301332|13.665519355305|13.665519355305|13.665519355305|13.665519355305|13.665519355305|-14.491006156408|-14.491006156408|-14.53217900749|-15.038032568781|-15.066922957623|-15.066922957623|-15.162136774288|-15.334040620842|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638||14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.48492659638|14.369362662343|14.240630545117||14.155857143123|14.155857143123|14.155857143123|14.155857143123|14.155857143123|13.954980224724|13.746089028379|13.545654136893|13.460171309838|13.377801674085|13.292168530576|13.202686902277|13.13354123565|12.980045302405|12.899772308153|12.65752553706|-13.594475731436||-13.594475731436|-13.594475731436|-13.594475731436|-13.594475731436|-13.594475731436|-13.594475731436|-13.594475731436|-13.594475731436|-13.594475731436|-13.594475731436|-13.594475731436|-13.687195072774|-13.732438946437|-13.749931866009|-13.811590943158|-13.884494781274|-13.884494781274|-13.975353318516|-13.975353318516|-13.975353318516|-13.975353318516|-13.975353318516|-13.975353318516|-13.975353318516|-13.975353318516||-13.975353318516|-13.975353318516|-13.975353318516|-13.975353318516|-13.975353318516|-14.154942154962|-14.154942154962|-14.177713261796|-14.301398448098|13.451603124678|13.451603124678|13.451603124678|13.416781688332|13.336424642801|13.256578204947|13.256578204947|13.256578204947|13.256578204947|13.256578204947|13.256578204947|13.256578204947|13.256578204947|13.256578204947|13.227181379351|13.156052752555|13.156052752555|13.156052752555|13.156052752555|13.120059194632|12.775438162736|12.775438162736
02959|949628|/equities/xbiotech-inc|R2000VALUE|-2.6607701107153|-2.6607701107153|-2.6733166101438|-2.6733166101438||-2.6733166101438|-2.6733166101438|-2.6733166101438|-2.6733166101438|-2.6733166101438|-2.7136850360215|-2.7202055457765|2.3905933084997|2.3905933084997|2.3905933084997|2.3905933084997|2.3905933084997|2.3905933084997|2.3905933084997|2.372325904161|2.3360120400127|-2.671071456939|-2.671071456939|-2.671071456939||-2.671071456939|-2.671071456939|-2.671071456939|-2.671071456939|-2.671071456939|-2.671071456939|-2.671071456939|-2.671071456939|-2.671071456939|-2.671071456939|-2.671071456939||-2.6800793399083|-2.7101380283818|-2.7545089252774|-2.7918686264906||-2.7918686264906|-2.7918686264906|-2.7918686264906|-2.7918686264906|-2.7918686264906|-2.7918686264906|-2.7918686264906|-2.7918686264906|-2.7918686264906|-2.7918686264906|-2.7918686264906|-2.7918686264906|-2.7918686264906|-2.7918686264906|-2.7918686264906|-2.7918686264906|-2.7918686264906|-2.7918686264906|-2.7918686264906||-2.8348540458584|-2.8407044245756|-2.8407044245756|-2.8764376569133|-2.8764376569133|-2.9127085394706|2.3125144755674|2.3125144755674|2.3125144755674|2.3125144755674|2.3125144755674|2.3125144755674|2.0519291870321|-2.4470510755945|-2.4470510755945|-2.4470510755945|-2.5289122699553|-2.6360135871894|-2.6830707080637|-2.6956842351263|-2.7217822922937|-2.8001322153828|-2.8001322153828|-2.8001322153828|-2.8001322153828|-2.8001322153828|-2.8001322153828|-2.8001322153828|-2.8001322153828|-2.8001322153828|-2.8001322153828|-2.8001322153828|-2.8934802350756|-2.9133115142977|-2.9664571385026|-2.9985272889815|-2.9985272889815|-3.0289152205091|-3.0289152205091|-3.0443501671267|-3.0503892324713|-3.1011308181077|-3.1011308181077|-3.1011308181077|-3.1011308181077|-3.1011308181077|-3.1011308181077|-3.1011308181077|-3.1011308181077|-3.1011308181077|-3.1011308181077|-3.1457009566923|-3.1980010550442|-3.279834486955|-3.3109118284924|-3.3109118284924|-3.3205193975511|-3.3205193975511|-3.4312437087234|-3.4795097278153|-3.5407775294555|3.0056737964589||3.0056737964589|3.0056737964589|3.0056737964589|2.9375929772014|2.8187143867937|2.8055159190989|2.7650197101346|2.7650197101346|2.7641885758232|2.7339270711205|2.7339270711205|2.7339270711205|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704|2.6779524479704||2.6779524479704|2.6779524479704|2.5882806153648|-3.0042336992381|-3.0042336992381|-3.0042336992381|-3.0042336992381|-3.0042336992381|-3.0042336992381|-3.0347373807825||-3.070041612828|-3.1117128310868|-3.1154788803991|-3.1154788803991|-3.2424764977491|-3.2714633055969|-3.2714633055969|-3.2714633055969|-3.2714633055969|-3.2714633055969|-3.2714633055969|-3.2714633055969|-3.2714633055969|-3.2902370104573|-3.3063743787101|-3.3856334186291|-3.3856334186291||-3.3856334186291|-3.393203812252|-3.4191154036374|-3.4472925414566|-3.4472925414566|-3.4472925414566|-3.4472925414566|-3.4472925414566|-3.4472925414566|-3.4472925414566|-3.4472925414566|-3.4472925414566|-3.4472925414566|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581||-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.4576916335581|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184|-3.5741709996184
02960|16973|/equities/psivida-corp|R2000VALUE|-15.479192998014|-15.479192998014|-15.479192998014|-15.479192998014||-15.479192998014|-15.479192998014|-15.479192998014|-15.479192998014|-15.479192998014|-15.479192998014|-15.479192998014|-15.479192998014|-15.958547938755|-16.565053371248|-17.259503686491|-17.892226682839|-18.256146877959|-18.256146877959|-18.256146877959|-18.275219712424|-18.275219712424|-18.275219712424|-18.275219712424||-18.421911004039|15.558814594345|15.558814594345|15.558814594345|15.558814594345|15.558814594345|15.558814594345|15.558814594345|15.558814594345|15.558814594345|15.558814594345||15.558814594345|15.558814594345|15.51196131539|15.51196131539|15.425513106714|15.258070131286|15.19307709603|15.19307709603|15.19307709603|15.19307709603|15.19307709603|15.19307709603|15.19307709603|15.19307709603|15.19307709603|15.19307709603|15.19307709603|15.19307709603|14.088419394013|12.647132401463|12.189499669563|12.189499669563|12.189499669563|12.189499669563||11.818382904807|11.441447282146|11.232719342256|11.089107594569|11.089107594569|11.089107594569|10.640619368111|-13.7704655903|-13.7704655903|-13.7704655903|-13.7704655903|-13.7704655903|-13.7704655903|-13.7704655903|-13.7704655903|-13.7704655903|-13.7704655903|-13.7704655903|-13.7704655903|-13.7704655903|-13.7704655903|-13.7704655903|-13.7704655903|-13.7704655903|-13.7704655903|-14.133640126457|-14.133640126457|-14.133640126457|-14.133640126457|-14.742100004874|-15.259000306353|11.914643736855|11.914643736855|11.914643736855|11.914643736855|11.914643736855|11.914643736855|11.914643736855|11.914643736855|11.914643736855|11.914643736855|11.914643736855|11.786043771936|11.786043771936|11.786043771936|11.786043771936|11.786043771936|11.786043771936|11.786043771936|11.786043771936|11.68089361636|11.579212199238|11.579212199238|11.579212199238|11.579212199238|11.579212199238|11.579212199238|11.347369099752|10.615966268266|10.075333776412|10.075333776412|10.075333776412||10.075333776412|10.075333776412|10.075333776412|9.9370597096922|9.7745104070772|9.7472724115704|9.3492811163106|9.2061787137101|9.0937698987175|9.0937698987175|8.888312727424|8.888312727424|8.888312727424|8.8046647494734|8.8046647494734|8.8046647494734|8.8046647494734|8.8046647494734|8.8046647494734|8.8046647494734|8.8046647494734|8.8046647494734|8.8046647494734|8.8046647494734|8.8046647494734|8.8046647494734|8.8046647494734|8.8046647494734|8.8046647494734|8.8046647494734|8.7011074331214|8.7011074331214|8.7011074331214|8.7011074331214|8.7011074331214|8.7011074331214|8.7011074331214|8.5128081404291|7.8020095387126|7.7186113068838||7.7186113068838|7.7186113068838|7.7186113068838|7.7186113068838|7.7186113068838|7.7186113068838|7.5745686634138|7.5006390316361|7.5006390316361|7.5006390316361||7.5006390316361|7.5006390316361|7.5006390316361|7.5006390316361|7.5006390316361|7.5006390316361|7.5006390316361|7.251465239246|6.9216283318282|6.4595866994594|6.4259242831043|5.9636046685965|5.6295609516337|5.4607620815915|5.4171187193838|4.9391653837592|-6.9292711135009||-6.9292711135009|-7.0600233457592|-7.0600233457592|-7.0600233457592|-7.0600233457592|-7.0600233457592|-7.0600233457592|-7.1466927685237|-7.3729919766824|-7.581039466907|-7.581039466907|5.8323821916644|5.8323821916644|5.8323821916644|5.8323821916644|5.8323821916644|5.5020022805602|5.2193916303218|5.1722163368188|5.1722163368188|5.1722163368188|5.1722163368188|5.1722163368188|4.6135736492964|-5.9069550879215||-5.9069550879215|-5.9069550879215|-5.9069550879215|-5.9069550879215|-5.9069550879215|-5.9069550879215|-5.9069550879215|-5.9069550879215|-5.9069550879215|-6.2391169476746|-6.379241034746|-6.5447123286458|-6.553291505943|-6.8969905049384|-7.3211005695198|-7.4940007271075|-7.5175006722636|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344|-7.6433340847344
02961|1163124|/equities/nkarta-inc|R2000VALUE|1.9213251147063|1.8936946826281|-2.3518249203228|-2.3518249203228||-2.3518249203228|-2.3842499178276|-2.3906515154309|-2.3906515154309|-2.3906515154309|-2.3996128873766|-2.4147253452341|-2.5442948008688|2.1230265116338|2.1230265116338|2.1230265116338|2.1230265116338|2.1230265116338|2.1230265116338|2.1230265116338|2.1230265116338|1.928362923159|1.8390016939088|1.8390016939088||1.8390016939088|1.8390016939088|1.8390016939088|1.8390016939088|1.8390016939088|1.8390016939088|1.8390016939088|1.783335224991|-1.9889907276868|-1.9889907276868|-1.9889907276868||-1.9889907276868|-1.9889907276868|-1.9889907276868|-1.9889907276868||-1.9889907276868|-1.9889907276868|-2.0082519183923|-2.0082519183923|-2.0082519183923|-2.0417521806082|-2.0490214490056|-2.0490214490056|-2.0490214490056|-2.0490214490056|-2.0490214490056|-2.0490214490056|-2.0490214490056|-2.0490214490056|-2.0490214490056|-2.0490214490056|-2.0533571931123|-2.0933050057914|-2.0933050057914||-2.0933050057914|-2.0933050057914|-2.0933050057914|-2.0933050057914|-2.1281167358851|-2.1351797018554|-2.1579551933106|-2.2166168223814|-2.2540187185556|-2.3097430672414|-2.3276799787866|-2.3276799787866|-2.3276799787866|-2.3276799787866|-2.3801999875557|-2.3941109852274|-2.4720678148755|2.0659897659726|2.0659897659726|2.0659897659726|2.0659897659726|2.0659897659726|2.0659897659726|2.0659897659726|2.0659897659726|2.0659897659726|2.0659897659726|2.0659897659726|2.0659897659726|2.0659897659726|2.0024886500512|1.8786032961876|1.8786032961876|1.8786032961876|1.8786032961876|-2.2650669906618|-2.2650669906618|-2.2650669906618|-2.2650669906618|-2.2650669906618|-2.2650669906618|-2.2650669906618|-2.2650669906618|-2.2650669906618|-2.2650669906618|-2.2650669906618|-2.2650669906618|-2.2650669906618|-2.2650669906618|-2.2650669906618|-2.2759077520372|-2.2810086046327|1.9631084463473|1.9631084463473|1.9631084463473|1.9631084463473|1.9631084463473|1.9631084463473|1.9631084463473|1.9631084463473|1.9631084463473|1.9631084463473||1.9631084463473|1.9631084463473|1.9631084463473|1.9631084463473|1.9631084463473|1.9631084463473|1.9405348713554|1.9405348713554|1.9405348713554|1.9405348713554|1.8879831825536|1.8183184280524|1.8183184280524|1.8183184280524|1.8183184280524|1.8183184280524|1.8183184280524|1.8183184280524|1.8183184280524|1.8183184280524|1.8183184280524|1.8183184280524|1.8183184280524|1.8183184280524|1.8183184280524|1.7825184090978|1.7825184090978|1.7825184090978|1.6500203393175|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932||1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932||1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932||1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.6480502360932|1.5545003208707|1.4700421361521||1.4700421361521|1.4700421361521|1.4700421361521|1.4700421361521|1.4700421361521|1.4700421361521|1.4700421361521|1.4700421361521|1.4700421361521|1.4700421361521|1.4700421361521|1.4700421361521|1.4700421361521|1.4700421361521|1.4700421361521|1.3856023846285|-1.7065528699406|-1.8031589460319|-1.8031589460319|-1.8031589460319|-1.8576765868339|-1.9007517599699|-1.956946448445|-2.0198844179234|-2.0198844179234|-2.0198844179234|-2.0198844179234|-2.0198844179234|-2.0198844179234|-2.0198844179234|-2.0198844179234
02962|1163026|/equities/akouos-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02963|15905|/equities/donegal-group-(a)|R2000VALUE|-19.235446647689|-19.235446647689|-19.656651881937|-19.656651881937||-19.656651881937|-19.656651881937|-19.656651881937|-19.656651881937|-19.656651881937|-19.656651881937|-19.656651881937|-19.656651881937|-19.656651881937|-19.656651881937|-19.656651881937|-19.656651881937|-19.656651881937|-19.774612642663|-20.005680642014|-20.07242349506|-20.183248560965|-20.558609478275|-20.710264294547||-20.710264294547|-20.710264294547|-20.710264294547|-20.710264294547|-20.710264294547|-20.710264294547|-20.710264294547|-20.710264294547|-20.710264294547|-20.710264294547|-21.068349724789||19.473480587054|19.473480587054|19.473480587054|19.473480587054||19.473480587054|19.473480587054|19.473480587054|19.473480587054|19.473480587054|19.321645609591|19.254050537451|18.968666602621|18.778671427049|18.778671427049|18.778671427049|18.778671427049|18.778671427049|18.778671427049|18.778671427049|18.778671427049|18.778671427049|18.778671427049|18.778671427049||18.778671427049|18.778671427049|18.619344751754|18.619344751754|18.619344751754|18.619344751754|18.619344751754|18.619344751754|18.440610400746|18.344415183801|-19.799238158475|-19.799238158475|-19.799238158475|-19.799238158475|-19.799238158475|-19.799238158475|-19.799238158475|-19.799238158475|-19.806509066524|-19.806509066524|18.460990962313|18.460990962313|18.460990962313|18.460990962313|18.460990962313|18.460990962313|18.460990962313|18.460990962313|18.460990962313|18.460990962313|18.460990962313|18.460990962313|18.460990962313|18.460990962313|18.460990962313|18.460990962313|18.361657311437|18.279257855943|18.164131540822|18.164131540822|18.164131540822|18.164131540822|18.164131540822|18.164131540822|18.164131540822|18.164131540822|18.164131540822|18.164131540822|18.164131540822|18.164131540822|18.164131540822|18.164131540822|18.164131540822|18.164131540822|17.934362511687|17.900256151099|17.900256151099|17.785500742941|17.785500742941|17.727778251468|17.284476076562|17.008861739326||-18.150887890853|-18.150887890853|-18.150887890853|-18.150887890853|-18.150887890853|-18.150887890853|-18.150887890853|-18.150887890853|-18.150887890853|-18.150887890853|-18.150887890853|-18.150887890853|-18.150887890853|-18.150887890853|-18.150887890853|-18.150887890853|-18.275153712208|-18.358395864191|-18.358395864191|-18.358395864191|-18.405306288073|-18.846660564435|-18.846660564435|-18.846660564435|-18.846660564435|-18.846660564435|-19.521845020732|-19.562477058197|-19.562477058197|-19.682558212043|-19.841370751859|-19.849584025808|-19.933848401648|-20.043112014974|-20.043112014974|-20.043112014974|-20.043112014974|-20.333125246062|-20.559027712096|-20.751142334661||-20.759880833848|-20.819033416359|-20.842295197253|-20.842295197253|-20.842295197253|-20.842295197253|-20.842295197253|-20.842295197253|-20.842295197253|-20.842295197253||-20.842295197253|-20.905050414143|-20.919912710163|-20.919912710163|-20.919912710163|-20.919912710163|-21.253452926182|19.040812435128|19.040812435128|19.040812435128|19.040812435128|19.040812435128|19.040812435128|19.040812435128|19.040812435128|19.040812435128|19.040812435128||19.040812435128|19.040812435128|19.040812435128|19.040812435128|18.998858600168|18.740537702274|18.326642313745|18.139464520558|18.139464520558|18.10063504479|18.10063504479|17.9666496827|17.9666496827|17.69849857509|17.683332699536|-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855||-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855|-19.849213434855|18.31464300537|18.31464300537|18.31464300537|18.31464300537|18.178403010896|17.890725470176|17.508027978066|17.265587960485|17.172110505141|17.172110505141|17.172110505141|17.172110505141|17.172110505141|17.172110505141|16.798456133778|16.713006590665|16.493896695045|16.243950672007|16.243950672007|16.243950672007|16.243950672007|16.238833978283
02964|31073|/equities/trovagene-inc|R2000VALUE|-2.0044084235075|-2.0044084235075|-2.0044084235075|-2.0251760134038||-2.0716062044578|-2.0716062044578|-2.0884513364321|-2.1418903388454|-2.153767053493|-2.171193924961|-2.171193924961|-2.3144043589273|-2.3955936856445|-2.4539929636514|-2.4627255673978|-2.5423395099213|-2.6653771799991|-2.7720857441635|-3.2391210352274|-3.2391210352274|-3.2391210352274|-3.2391210352274|-3.2391210352274||-3.2391210352274|-3.2391210352274|-3.2391210352274|-3.2391210352274|-3.2391210352274|-3.2391210352274|-3.2391210352274|-3.2391210352274|-3.2391210352274|-3.2391210352274|-3.2391210352274||2.7216081088032|2.7216081088032|2.7216081088032|2.7216081088032|2.7182312216191|2.5469235673909|2.4299149662659|2.2682389186935|2.1572098254183|2.10301103846|2.0828907522993|2.0828907522993|2.0828907522993|2.0828907522993|2.0828907522993|1.9762673812263|1.9552971739628|1.9254869707993|1.9254869707993|1.9254869707993|1.9254869707993|1.9254869707993|1.9254869707993|1.9254869707993||1.8512077473459|-2.3291936487249|-2.3291936487249|-2.3291936487249|-2.3506472000727|-2.3506472000727|-2.3968524015887|-2.4453916722915|2.0777467321904|2.0777467321904|2.0777467321904|2.0777467321904|2.0777467321904|2.0777467321904|2.0777467321904|2.0777467321904|2.0777467321904|2.0777467321904|2.0777467321904|2.0777467321904|2.0777467321904|2.0777467321904|2.0777467321904|2.0777467321904|2.0777467321904|2.0777467321904|2.0777467321904|2.0777467321904|2.0777467321904|2.0777467321904|2.0777467321904|2.0777467321904|2.0777467321904|2.0777467321904|2.0777467321904|1.9863852871294|-2.3646100372048|-2.3646100372048|-2.3646100372048|-2.3646100372048|-2.3646100372048|-2.3646100372048|-2.3646100372048|-2.3646100372048|-2.3646100372048|-2.3904453201735|-2.3904453201735|-2.3904453201735|-2.3904453201735|-2.3904453201735|-2.3904453201735|-2.3904453201735|-2.4075391870565|-2.4158536308158|-2.4158536308158|-2.4158536308158|-2.4158536308158|-2.4158536308158|-2.4158536308158|-2.4158536308158|-2.4158536308158|-2.5003929130621||-2.5548810553095|-2.6312566809678|-2.6752852259768|-2.7153169246397|-2.8102499180481|-2.8102499180481|-2.8102499180481|-2.8894443041136|-2.9918827354963|-3.118774940945|-3.118774940945|-3.1411388343984|-3.2190931976299|-3.2191310503429|-3.2191310503429|-3.2948345186915|-3.3427161113649|-3.5023402258455|-3.5907511563493|-3.5907511563493|-3.5907511563493|-3.5907511563493|-3.7808346716776|-4.5831496415552|-4.6228456697454|-4.6228456697454|-4.6228456697454|-4.6228456697454|-4.6228456697454|3.7813982796781|3.7813982796781|3.7813982796781|3.6032204442679|3.4849672111603|3.4182967381049|3.3944964625624|3.3672181741162|3.3346869433107|3.126318980608|-3.8753809230645||-3.8753809230645|-3.8753809230645|-3.8753809230645|-3.8753809230645|-3.8915343435958|-3.8980936509983|-3.9512152255262|-3.9872410018607|-3.9872410018607|-3.996934449161||-4.1488160419077|3.2682302546275|3.2682302546275|3.2682302546275|3.2682302546275|3.2682302546275|3.2682302546275|3.1076446718388|3.0607886122789|2.9724761829471|2.9705291043493|2.8103815698296|2.8103815698296|2.7145906845364|2.6951008151674|2.5540008093145|2.5366676014029||-3.0933055213702|-3.0933055213702|-3.0933055213702|-3.0933055213702|-3.0933055213702|-3.0933055213702|-3.0933055213702|-3.0933055213702|-3.0933055213702|-3.0933055213702|-3.0933055213702|-3.0933055213702|-3.0933055213702|-3.1708951318277|-3.2506563021211|-3.2506563021211|-3.2506563021211|-3.2506563021211|-3.2506563021211|-3.2506563021211|-3.2506563021211|-3.2506563021211|-3.2506563021211|-3.2506563021211|-3.2506563021211||-3.2506563021211|-3.2506563021211|-3.2506563021211|-3.2506563021211|-3.2506563021211|-3.3369291836981|-3.4038101892741|-3.4270683380191|-3.4270683380191|-3.4270683380191|-3.6224648392006|-3.7405164943585|-3.8000184679969|-3.9308537802149|-4.1637264182224|-4.2824736888822|-4.5033041432628|-4.5891325026893|-4.6729693313598|-4.7005215905506|-4.7428016157502|-4.7699405763804|-4.7699405763804|-4.7699405763804|-4.7699405763804|-4.7699405763804|-4.7699405763804|-4.7699405763804|-4.8816006949941|-4.9092743756754|-4.9092743756754
02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE|-0.91967722722092|-0.92448030152475|-0.92448030152475|-0.92448030152475||-0.92448030152475|-0.92448030152475|-0.92448030152475|-0.92448030152475|-0.92448030152475|-0.92448030152475|-0.92448030152475|-0.92448030152475|-0.92448030152475|-0.92448030152475|-0.94184477173129|-0.96398311348799|-1.0030145423505|-1.0061689368987|-1.0241841164918|-1.0241841164918|-1.0241841164918|-1.0241841164918|-1.0341490206554||-1.0689822697457|-1.0841803212758|-1.0906468928172|-1.0906468928172|-1.0906468928172|-1.0906468928172|-1.0906468928172|-1.0906468928172|-1.0906468928172|-1.0906468928172|-1.0906468928172||-1.0906468928172|-1.1415443188961|-1.146320963018|-1.1632355232209|-1.1632355232209|-1.2993648355354|0.99755434705585|0.99755434705585|0.99755434705585|0.99755434705585|0.99755434705585|0.99755434705585|0.99755434705585|0.99755434705585|0.99755434705585|0.99755434705585|0.99755434705585|0.99755434705585|0.99755434705585|0.99755434705585|0.99755434705585|0.99755434705585|0.99755434705585|0.99755434705585||0.98047697890434|-1.343187918958|-1.343187918958|-1.343187918958|-1.343187918958|-1.343187918958|-1.343187918958|-1.343187918958|-1.4020976487099|-1.4784418745503|-1.5965520257933|-1.6798245199564|-1.6798245199564|-1.6798245199564|-1.7839717211595|1.3124675976469|1.3124675976469|1.3124675976469|1.3124675976469|1.3124675976469|1.3124675976469|1.3124675976469|1.3124675976469|1.3124675976469|1.3124675976469|1.3124675976469|1.3124675976469|1.3124675976469|1.2538489418797|1.2538489418797|1.1948717100635|1.1948717100635|1.1948717100635|1.1948717100635|1.1948717100635|1.1948717100635|1.1948717100635|1.11819081651|1.108568841131|1.108568841131|1.0735316362881|-1.3309212095321|-1.3309212095321|-1.3309212095321|-1.3593569537866|-1.3730948865251|-1.3730948865251|-1.4002665612252|-1.4014295641087|-1.4267055301997|-1.4267055301997|-1.4267055301997|-1.4267055301997|-1.4646727607353|-1.5078682558163|-1.5078682558163|-1.5133869268744|-1.5258654322274|-1.5258654322274|-1.5258654322274|-1.5685000700327|-1.5685000700327||-1.5685000700327|-1.5685000700327|-1.5685000700327|-1.5685000700327|-1.5685000700327|-1.5685000700327|-1.5685000700327|-1.6260382806537|-1.6260382806537|-1.6260382806537|-1.6260382806537|-1.6260382806537|-1.6260382806537|-1.6264053287915|-1.6264053287915|-1.6730114754495|-1.7329905691475|-1.7541561725769|-1.7911998099797|-1.7911998099797|-1.7911998099797|-1.9155498021966|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278|1.3809474048278||1.3809474048278|1.2094359461093|0.96039550211956|0.92266164120623|0.79785740040617|-1.4102735976836|-1.4102735976836|-1.4102735976836|-1.4102735976836|-1.4102735976836||-1.4102735976836|-1.4102735976836|-1.4394484703696|-1.5541043916186|-1.6544493148548|0.95128709107504|0.95128709107504|0.95128709107504|-0.92541690597075|-0.92541690597075|-0.92541690597075|-0.92541690597075|-0.92541690597075|-0.92541690597075|-0.94117856499373|-0.95878498972775|-0.95878498972775||-0.95878498972775|-0.95878498972775|-0.95878498972775|-0.95878498972775|-0.95878498972775|-0.95878498972775|-0.95878498972775|-0.95878498972775|-0.95878498972775|-0.95878498972775|-0.95878498972775|-0.95878498972775|-1.0186500032889|-1.042926880756|-1.042926880756|-1.042926880756|-1.042926880756|-1.042926880756|-1.1316049662331|-1.1732438832631|-1.1864792122178|-1.1864792122178|-1.1864792122178|-1.2452880126163|-1.2850033786479||-1.3646704153422|-1.3947338181738|-1.4464375264119|-1.4604861445638|-1.485590177268|-1.5460779363251|-1.5857532713519|-1.6453127000933|-1.6453127000933|-1.6945419117483|-1.7574247856922|-1.7574247856922|-1.7574247856922|-1.7574247856922|-1.7574247856922|-1.7574247856922|-1.8763831147427|-1.9503756705119|-2.0175711884413|-2.0175711884413|-2.0518903201624|-2.0518903201624|-2.0518903201624|-2.0518903201624|-2.1007115383727|-2.2071129056385|-2.2071129056385|-2.2362365626153|-2.2617779283552|-2.2617779283552|-2.2617779283552
02966|16622|/equities/maiden-holdings|R2000VALUE|10.320718905156|10.137731438105|10.137731438105|10.137731438105||10.137731438105|10.137731438105|10.137731438105|10.137731438105|10.137731438105|10.137731438105|10.137731438105|10.137731438105|10.137731438105|9.6688077507473|8.7798137199058|-10.762229309707|-10.762229309707|-10.762229309707|-10.762229309707|-10.762229309707|-10.762229309707|-10.762229309707|-10.762229309707||-10.762229309707|-10.762229309707|-10.762229309707|-10.762229309707|-10.762229309707|-10.907476966281|-10.935252419996|-11.124724644078|-11.761083728354|-12.06713791253|-12.06713791253||-12.06713791253|-12.06713791253|-12.102075527794|-12.638417401454||-12.690463506006|-12.921625996986|-13.14569621766|-13.283550746842|-13.401380569713|-13.401380569713|-13.401380569713|-13.401380569713|-13.66840032182|-14.412944884674|-15.04160626241|-15.757895711489|-15.903216895602|-16.620657090457|-16.620657090457|-16.620657090457|-16.620657090457|-17.6257078693|-17.850508430013||-17.928961185773|-17.928961185773|-18.146068153734|-18.230075741206|-18.585473776728|-18.585473776728|-18.585473776728|-19.433304416769|-20.429143600589|-20.833493158692|-21.644159446683|-22.675176340702|-23.211573713756|-24.048404819144|-24.913507867991|-24.913507867991|-24.913507867991|-24.913507867991|-24.913507867991|-26.578342677421|-27.507326074514|24.639191259209|24.639191259209|24.639191259209|24.639191259209|24.639191259209|24.639191259209|24.639191259209|24.639191259209|24.639191259209|24.639191259209|24.639191259209|24.639191259209|24.639191259209|24.639191259209|24.639191259209|24.639191259209|24.639191259209|24.639191259209|24.639191259209|24.639191259209|24.639191259209|24.639191259209|24.639191259209|24.639191259209|24.639191259209|24.639191259209|24.420768010686|23.872035224631|23.872035224631|23.872035224631|23.872035224631|23.872035224631|23.872035224631|23.872035224631|23.872035224631|23.872035224631|23.872035224631|23.872035224631|23.872035224631|23.872035224631|23.872035224631||23.872035224631|23.872035224631|23.872035224631|23.872035224631|23.872035224631|23.872035224631|23.872035224631|23.872035224631|23.872035224631|23.872035224631|23.872035224631|23.872035224631|23.872035224631|23.794596238657|23.794596238657|23.794596238657|23.529274458934|22.939512008242|22.939512008242|22.939512008242|22.29445917718|21.923253926137|21.923253926137|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739||21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739||21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|21.338914718739|18.367989476645|-28.287359280689|-28.287359280689|-28.956287219903|-29.910652084242|-32.128780809917|-32.156979313469|-34.714893278122|26.613451391856|20.852723976418||19.753026958356|0.9378120228139|0.9378120228139|0.9378120228139|0.9378120228139|0.9378120228139|0.92426534677824|0.92426534677824|0.92426534677824|0.92426534677824|0.92426534677824|0.92426534677824|0.92426534677824|0.92426534677824|0.92426534677824|0.92426534677824|0.92426534677824|0.88254988739618|0.88254988739618|0.85449983620785|0.78362809598069|0.78362809598069|0.78362809598069|0.73717011544021|0.70399856187508||0.70399856187508|0.70399856187508|0.70399856187508|0.65810947525949|0.61264941878286|0.56602627453446|0.56602627453446|0.56602627453446|0.54845696154832|0.41775216729111|-0.78018646471295|-0.79786832059526|-0.80750715800155|-0.80750715800155|-0.85146074568815|-0.86349669734181|-0.90581723097895|-0.96525795196929|-0.96525795196929|-0.96525795196929|-0.97975612649994|-0.97975612649994|-1.0082623568914|-1.0413678073389|-1.0413678073389|-1.0413678073389|-1.0413678073389|-1.0413678073389|-1.0413678073389|-1.0413678073389|-1.0413678073389
02967|1034513|/equities/industrea-acquisition-a|R2000VALUE|6.0257394132614|5.8381348197843|5.8381348197843|5.7834833005165||-6.6203284457834|-6.6203284457834|-6.6203284457834|-6.6203284457834|-6.6203284457834|-6.6203284457834|-6.6203284457834|-6.6203284457834|-6.6203284457834|-6.6203284457834|-6.6203284457834|-6.6203284457834|-6.700870191114|-6.7566115448396|-7.0034572625072|-7.1767991678106|-7.1767991678106|-7.2067212414065|-7.3152455832471||-7.5979363220002|-7.5979363220002|6.5857871725633|6.5857871725633|6.4999634374594|6.3432927252425|6.3286881220812|6.3286881220812|6.3286881220812|6.3286881220812|6.3286881220812||6.3286881220812|6.3286881220812|6.3286881220812|6.3286881220812||6.268820340156|6.2497472580561|6.2497472580561|6.2074969141891|6.1522188814934|6.1099740440212|6.1099740440212|6.1099740440212|6.0280268384971|5.9526800528674|5.7858839718776|-6.7147600836549|-6.7147600836549|-6.7147600836549|-6.7147600836549|-6.7147600836549|-6.7147600836549|-6.7147600836549|-6.7147600836549||-6.7147600836549|-6.7147600836549|-6.7147600836549|-6.7147600836549|-6.7147600836549|-6.7147600836549|-6.7147600836549|-6.8255666303407|-6.8881377841052|-6.8881377841052|-6.8881377841052|-6.8881377841052|-6.8881377841052|-6.8881377841052|-7.0677177710225|-7.0677177710225|-7.0677177710225|-7.0677177710225|-7.0677177710225|-7.0910751602043|-7.2089725093697|-7.2121915901871|-7.293171027704|-7.293171027704|-7.3042881529272|-7.3042881529272|-7.3042881529272|-7.3042881529272|-7.3042881529272|-7.3042881529272|-7.3042881529272|-7.3042881529272|-7.3042881529272|-7.3297644501197|6.6492670146684|6.6492670146684|6.6492670146684|6.6492670146684|6.6492670146684|6.6492670146684|6.6492670146684|6.6492670146684|6.6492670146684|6.6492670146684|6.6492670146684|6.6492670146684|6.6492670146684|6.5896299986021|6.5896299986021|6.5896299986021|6.5896299986021|6.5896299986021|6.5896299986021|6.5896299986021|6.5896299986021|6.5896299986021|6.5896299986021|6.5896299986021|6.5896299986021|6.4793503281811|6.4793503281811|6.4793503281811||6.4793503281811|6.4793503281811|6.4793503281811|6.3859445251071|6.3610496694339|6.3363125198041|6.3363125198041|6.3363125198041|6.3363125198041|6.3363125198041|6.3363125198041|6.3363125198041|6.3363125198041|6.3198029024799|6.3198029024799|6.3198029024799|6.3198029024799|6.3198029024799|6.3198029024799|6.3198029024799|6.3198029024799|6.3198029024799|6.3198029024799|6.3198029024799|6.3198029024799|6.2466609403047|6.2466609403047|6.2466609403047|6.1934683484388|6.1934683484388|6.1934683484388|6.1934683484388|6.1934683484388|6.1934683484388|6.1910102184114|6.1910102184114|6.0983722536097|-6.8521622549113|-6.8521622549113|-6.8521622549113||-6.8521622549113|-6.8521622549113|-6.8521622549113|-6.8521622549113|-6.8521622549113|-6.8521622549113|-6.8521622549113|-6.8521622549113|-6.8521622549113|-6.8521622549113||-6.9546088806|-6.9546088806|-6.9546088806|-6.9546088806|-6.9546088806|-6.9546088806|-6.9546088806|-6.9741466829324|-6.9741466829324|6.6305784765786|6.6305784765786|6.6305784765786|6.6305784765786|6.6305784765786|6.6305784765786|6.6305784765786|6.6305784765786||6.4942326212011|6.4942326212011|6.4705953450951|6.4705953450951|6.3745505381462|6.3300561958813|6.2978403628163|6.2440409498808|6.2440409498808|6.1108785555758|5.8648649504888|5.5859613210082|5.3885678748422|5.3839418981465|5.3839418981465|5.3838243323335|5.3405747144744|5.3405747144744|5.3405747144744|5.3405747144744|5.3405747144744|5.3344705211457|5.3344705211457|5.3344705211457|5.3344705211457||5.3344705211457|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.1392001046415|-6.189382297736|-6.189382297736|-6.189382297736|-6.189382297736|-6.189382297736|-6.189382297736|-6.189382297736|-6.189382297736|-6.189382297736|-6.189382297736|-6.7345913592771|-6.8095459081283|-7.0003845004628|-7.0413159825614
02968|16780|/equities/northwest-pipe-co|R2000VALUE|69.006206943298|69.006206943298|69.006206943298|69.006206943298||69.006206943298|69.006206943298|69.006206943298|69.006206943298|67.679676110772|66.054140363829|63.886638850724|63.886638850724|63.886638850724|63.886638850724|63.886638850724|63.886638850724|63.886638850724|63.886638850724|63.886638850724|63.886638850724|63.886638850724|63.886638850724|63.886638850724||63.886638850724|63.298487154152|62.708871189343|62.708871189343|61.722249472127|60.510385579518|60.035518630648|60.035518630648|60.035518630648|60.035518630648|60.035518630648||60.035518630648|60.035518630648|60.035518630648|60.035518630648||60.035518630648|59.641543946031|59.641543946031|58.601718250649|58.277461705094|57.627113771887|57.627113771887|57.14054473291|56.250176928786|56.250176928786|-62.339365679835|-62.339365679835|-62.339365679835|-62.339365679835|-62.339365679835|-62.339365679835|-62.339365679835|-62.339365679835|-62.339365679835||-62.339365679835|-62.339365679835|-62.339365679835|-62.339365679835|-62.904255062973|54.859224832886|54.859224832886|54.859224832886|54.859224832886|54.859224832886|54.859224832886|54.859224832886|54.859224832886|54.859224832886|54.859224832886|54.859224832886|54.859224832886|54.546363341404|52.032917761009|52.032917761009|51.519351931856|51.407056354203|51.293395279423|50.684038849424|49.472858980575|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939|49.346079385939||49.346079385939|49.150088774564|48.739471315678|48.078923410107|47.695192554824|47.695192554824|47.695192554824|47.695192554824|47.695192554824|47.695192554824|47.695192554824|47.695192554824|47.695192554824|46.546324442087|44.984249007104|42.443052595852|-43.857970405112|-43.857970405112|-43.857970405112|-43.857970405112|-43.997745699893|41.00117693417|41.00117693417|40.402696932606|39.639473070254|39.639473070254|39.639473070254|39.639473070254|39.639473070254|39.639473070254|39.639473070254|39.639473070254|39.639473070254|39.639473070254|39.639473070254|39.639473070254|39.639473070254|39.325874404639|39.325874404639|39.325874404639||39.160691451728|38.577214561953|38.577214561953|38.577214561953|38.577214561953|-41.387824736896|-41.387824736896|-41.387824736896|-41.387824736896|-41.387824736896||-41.387824736896|-41.387824736896|-41.387824736896|-41.387824736896|-41.387824736896|-41.387824736896|-41.387824736896|-41.387824736896|-41.387824736896|-41.387824736896|-41.387824736896|-41.387824736896|-41.387824736896|-41.832861488465|-42.466234809164|-42.545567097189|-42.545567097189||-42.545567097189|-42.545567097189|-42.545567097189|-42.545567097189|-42.545567097189|-42.545567097189|-42.545567097189|-42.545567097189|-42.545567097189|-42.545567097189|-42.545567097189|-42.545567097189|-42.545567097189|-43.341013552879|-43.780258631414|-44.035436364132|-44.035436364132|-44.035436364132|-44.035436364132|-44.035436364132|-44.035436364132|-44.035436364132|-44.035436364132|-44.035436364132|-44.035436364132||-44.035436364132|-44.035436364132|-44.035436364132|-44.035436364132|-44.035436364132|-44.035436364132|-44.035436364132|-44.035436364132|-44.035436364132|-44.035436364132|-44.775328354553|-44.775328354553|-44.775328354553|-44.775328354553|-45.639510477164|-45.639510477164|-45.639510477164|-45.639510477164|-45.639510477164|-45.639510477164|-45.639510477164|-45.639510477164|-45.639510477164|-45.639510477164|-45.639510477164|-45.639510477164|-45.639510477164|-45.639510477164|-45.639510477164|-46.342233168393|-46.896926547984
02969|1052355|/equities/fidelity-d-d|R2000VALUE|43.646194729782|43.646194729782|43.646194729782|43.646194729782||43.646194729782|43.646194729782|43.646194729782|43.646194729782|43.646194729782|43.646194729782|43.646194729782|43.646194729782|42.45638983512|41.870223272863|41.870223272863|41.870223272863|41.870223272863|41.870223272863|41.870223272863|41.870223272863|41.870223272863|41.620611551323|-45.784692774621||-45.784692774621|-45.784692774621|-45.784692774621|-45.784692774621|-45.784692774621|-45.784692774621|-45.784692774621|-45.784692774621|-46.385985078591|-46.385985078591|-46.385985078591||-47.114983335885|-47.627204011715|-48.522449359669|-49.454598344125||-49.454598344125|-49.90927581076|45.407548386746|45.407548386746|45.407548386746|45.407548386746|45.330609488149|44.863177590524|43.849641063649|42.291489526737|42.291489526737|-45.615963087242|-45.615963087242|-45.615963087242|-45.615963087242|-45.615963087242|-45.615963087242|-45.615963087242|-45.615963087242||-45.615963087242|-45.615963087242|-45.615963087242|-45.615963087242|-45.615963087242|-45.654332089543|-45.654332089543|-45.654332089543|-45.654332089543|-45.654332089543|-45.654332089543|-45.654332089543|-45.654332089543|-45.654332089543|-45.654332089543|-45.654332089543|-45.654332089543|-45.654332089543|-45.654332089543|-45.654332089543|-45.654332089543|-45.654332089543|-45.654332089543|-45.654332089543|-45.654332089543|-45.654332089543|-45.654332089543|-45.654332089543|-45.654332089543|-45.654332089543|-45.654332089543|-45.654332089543|-45.654332089543|-45.654792273633|42.426802200413|42.426802200413|42.426802200413|42.426802200413|42.426802200413|42.426802200413|42.426802200413|42.426802200413|42.426802200413|42.426802200413|42.426802200413|42.426802200413|42.426802200413|42.426802200413|42.426802200413|42.426802200413|42.426802200413|42.426802200413|42.426802200413|42.426802200413|42.426802200413|41.774400783177|41.774400783177|41.774400783177|41.774400783177|41.774400783177|41.774400783177|41.774400783177||41.774400783177|41.774400783177|41.774400783177|41.774400783177|41.774400783177|41.774400783177|-43.493228863875|-43.493228863875|-43.493228863875|-43.493228863875|-43.493228863875|-43.493228863875|-43.493228863875|-43.493228863875|-43.493228863875|-43.493228863875|-43.493228863875|-43.799699517533|-43.984667588654|-44.315081633392|-44.315081633392|-45.39953638587|-46.149207926168|-47.650231096892|-47.701218282602|-47.701218282602|-47.701218282602|-47.701218282602|-47.701218282602|-47.701218282602|-47.701218282602|-47.701218282602|-47.701218282602|-47.701218282602|-48.14806881152|-48.94338925903|-49.30932207709|44.689816630725|44.689816630725|44.689816630725||44.689816630725|43.869958716709|43.869958716709|42.082176665552|40.982416872722|40.346574099574|39.07441257316|39.07441257316|38.844277163126|38.844277163126||38.844277163126|38.844277163126|38.844277163126|38.844277163126|38.844277163126|38.844277163126|38.558732437062|38.558732437062|38.558732437062|38.558732437062|38.558732437062|38.558732437062|38.558732437062|38.558732437062|38.558732437062|38.558732437062|38.558732437062||38.558732437062|38.558732437062|38.558732437062|38.558732437062|38.558732437062|38.460981720378|38.460981720378|38.460981720378|38.460981720378|38.222349981125|37.796802743745|37.796802743745|37.796802743745|37.796802743745|37.796802743745|37.796802743745|-41.648102133435|-41.648102133435|-41.648102133435|-41.648102133435|-41.648102133435|-41.648102133435|-41.648102133435|-41.648102133435|-41.648102133435||-42.121780546686|-42.315867274095|-43.042631618501|-43.14458920373|-43.965655187915|-44.165140442456|-44.165140442456|-44.165140442456|-44.165140442456|-44.165140442456|-44.165140442456|-44.730544395851|-44.730544395851|-44.730544395851|-44.970208861259|-44.970208861259|-44.970208861259|-44.970208861259|-44.970208861259|-44.970208861259|-44.970208861259|-44.970208861259|-44.970208861259|-44.970208861259|-45.444084481726|-45.444084481726|-46.145493636735|42.994561599579|42.994561599579|42.994561599579|42.994561599579
02970|101858|/equities/castlight-h|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02971|50995|/equities/labstyle|R2000VALUE|9.8712019062391|9.8712019062391|9.8712019062391|9.8712019062391||9.8712019062391|9.8712019062391|9.8712019062391|9.8712019062391|9.8712019062391|9.8712019062391|9.8712019062391|9.8712019062391|9.8712019062391|9.8712019062391|9.8712019062391|9.8712019062391|9.8712019062391|9.8712019062391|9.8712019062391|9.8712019062391|9.8712019062391|9.8712019062391|9.8712019062391||9.8712019062391|9.8712019062391|9.8712019062391|9.8712019062391|9.8712019062391|9.8712019062391|9.8712019062391|9.8712019062391|9.8712019062391|9.7771177857868|-12.450305144252||-12.450305144252|-12.450305144252|-12.450305144252|-12.450305144252|-12.475894786982|-12.876549881993|-13.206011368498|-13.802634479453|-14.258238651803|-14.258238651803|-14.258238651803|-14.258238651803|-14.258238651803|-14.258238651803|-14.258238651803|-14.258238651803|-14.258238651803|-14.258238651803|-14.258238651803|-14.258238651803|-14.258238651803|-14.258238651803|-14.258238651803|-14.258238651803||-14.258238651803|-14.258238651803|-14.258238651803|-14.258238651803|-14.258238651803|-14.258238651803|-14.258238651803|-14.258238651803|-14.258238651803|-14.258238651803|-15.65504768349|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|12.039557294204|10.388130378011|9.5186841744877|7.7931383736373|7.5493197581769|6.6447998309136|-8.9750279297716|-8.9750279297716|-8.9750279297716|-9.158999391365|-9.158999391365|-9.158999391365|-10.17472131602|-10.314007100706|-10.408074733554|7.5602194062288|7.5602194062288|7.5602194062288|7.5602194062288|7.5602194062288|7.5602194062288|7.5602194062288||7.5602194062288|7.5602194062288|7.5602194062288|7.5602194062288|7.5602194062288|7.5602194062288|-11.307137042969|-11.307137042969|-11.637946690416|-11.637946690416|-11.743718983173|-11.745622527942|-11.745622527942|-11.745622527942|-13.220937162903|-13.220937162903|-13.220937162903|-13.732041259902|-14.013804030881|-14.013804030881|-14.03078187888|-14.26292791417|-14.26292791417|-14.556142224766|-15.505602772475|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713||12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713||12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713||12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|12.591683120713|11.944749853329|10.829182915076|10.829182915076||10.829182915076|10.829182915076|10.829182915076|10.829182915076|10.829182915076|-14.229160558232|-14.229160558232|-14.477839883767|-14.477839883767|-14.519932888838|-15.33770338572|-15.430226779731|-15.430226779731|-15.830473556289|-16.150637509833|-16.230812154887|-16.546297797169|-16.546297797169|-16.546297797169|-16.546297797169|-16.546297797169|-16.546297797169|-16.546297797169|-16.546297797169|-16.546297797169|-16.546297797169|-16.546297797169|-16.546297797169|-16.546297797169|-16.546297797169|-16.546297797169
02972|15683|/equities/ceco-environmenta|R2000VALUE|68.973971341151|68.973971341151|68.973971341151|66.734591349516||66.193990557893|64.960363697986|64.960363697986|64.919850163967|64.810436678497|64.342320934147|64.342320934147|64.342320934147|64.342320934147|64.342320934147|64.342320934147|64.342320934147|64.342320934147|64.342320934147|62.31853560961|61.352261432417|61.000843136849|60.279271966155|59.862180865754||59.862180865754|59.862180865754|58.122423769091|57.695585066582|56.383006844813|55.536353279842|55.536353279842|55.536353279842|55.536353279842|55.536353279842|55.072422614828||55.072422614828|55.072422614828|55.072422614828|55.072422614828||54.498902563673|54.498902563673|54.498902563673|54.498902563673|54.498902563673|54.498902563673|54.498902563673|54.498902563673|53.097987762669|51.404197921995|51.002997123139|49.71249761729|48.47693962685|48.374100628073|47.990943845306|46.284199930752|46.284199930752|45.499322324005|45.499322324005||45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.499322324005|45.018990416226|44.533879274458|43.743753003114|43.613111418423|43.613111418423|43.613111418423|43.613111418423|43.613111418423|43.613111418423|43.613111418423|43.613111418423|42.980274961985|42.702259909882|42.221543609578|42.221543609578|42.221543609578|42.221543609578|42.221543609578|42.221543609578|42.221543609578|42.221543609578|42.221543609578||42.221543609578|42.221543609578|42.221543609578|42.221543609578|41.413362046179|41.413362046179|40.012066227525|39.591557248573|39.591557248573|39.591557248573|39.591557248573|39.591557248573|39.591557248573|39.437844523832|39.27305152052|39.27305152052|39.27305152052|39.27305152052|38.582280128459|38.502984508701|38.502984508701|38.502984508701|37.123869455333|34.695411192571|30.740760471197|30.317677446838|30.093027058173|29.554384592427|28.971107697963|28.971107697963|28.971107697963|28.055675321685|27.499639093728|27.471803625261|27.44174653296|27.44174653296|27.253356206617|27.253356206617|26.815329061836|26.814532477426||26.727942064166|26.727942064166|26.727942064166|26.727942064166|26.727942064166|26.424430717759|26.3728582361|26.3728582361|26.3728582361|26.3728582361||26.3728582361|26.005953998329|25.387170812556|25.323195274622|25.323195274622|25.323195274622|25.323195274622|25.323195274622|25.323195274622|25.323195274622|25.323195274622|25.323195274622|25.323195274622|25.323195274622|25.323195274622|25.323195274622|24.926606504951||24.269712976974|24.269712976974|24.269712976974|24.269712976974|23.423349162141|23.423349162141|23.009276465353|22.447251191599|22.126951393003|21.999357736237|21.614423066166|21.614423066166|21.440789193973|21.440789193973|21.440789193973|21.076432937897|19.65048042328|18.693034235976|-22.414464929128|-22.414464929128|-22.414464929128|-22.414464929128|-22.414464929128|-22.414464929128|-22.414464929128||-22.831637247822|-22.831637247822|-22.831637247822|-22.831637247822|-22.831637247822|-22.831637247822|-22.831637247822|-22.831637247822|-22.831637247822|-22.831637247822|-23.748996796896|-25.574163188195|-26.041650724087|-26.041650724087|-26.250001521|-26.250001521|-26.250001521|-26.250001521|-26.250001521|-26.250001521|-26.250001521|-26.250001521|-26.250001521|-26.250001521|-26.250001521|-26.250001521|-26.355652830552|-26.355652830552|-26.355652830552|-26.355652830552|-26.355652830552
02973|20449|/equities/independence-holding-comp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02974|16744|/equities/nn|R2000VALUE|1.4437195860524|1.4437195860524|1.4437195860524|1.4437195860524||1.4437195860524|1.4437195860524|1.4437195860524|1.4437195860524|1.3541328667688|1.3224290971191|1.3224290971191|1.3224290971191|1.3224290971191|1.3224290971191|1.3224290971191|1.3224290971191|1.3224290971191|1.3224290971191|1.3224290971191|1.3224290971191|1.3224290971191|1.2607545195057|1.1879248756099||1.1879248756099|1.1879248756099|1.1879248756099|1.1504054552899|-1.4520661178075|-1.4520661178075|-1.4520661178075|-1.4520661178075|-1.4520661178075|-1.4520661178075|-1.4520661178075||-1.4520661178075|-1.4520661178075|-1.4520661178075|-1.4520661178075||-1.4520661178075|-1.4783759546982|-1.4783759546982|-1.4783759546982|-1.4853469828169|-1.4853469828169|-1.4853469828169|-1.4853469828169|-1.4853469828169|-1.4853469828169|-1.4985481026487|-1.4985481026487|-1.5017201042525|-1.5619112227086|-1.6005082892935|-1.6005082892935|-1.6020318802161|-1.6020318802161|-1.6020318802161||-1.6020318802161|-1.6020318802161|-1.6020318802161|-1.6020318802161|-1.6020318802161|-1.6744798417404|-1.7541443104561|-1.8246533894019|-1.8246533894019|-1.8771260539113|-1.9374827209592|-1.9374827209592|-2.0110045403463|-2.0110045403463|-2.013337822557|-2.013337822557|-2.013337822557|-2.013337822557|-2.013337822557|-2.013337822557|-2.1466872733458|-2.1466872733458|-2.1466872733458|-2.1466872733458|-2.1466872733458|-2.1466872733458|-2.1591510742758|-2.1591510742758|-2.1591510742758|-2.1926122274503|-2.2428901642652|-2.2428901642652|-2.2428901642652|-2.2428901642652|-2.2964945866103|-2.3119262403378|-2.3119262403378|-2.3119262403378|-2.3119262403378|-2.3641958707051|-2.4043356525403|-2.4043356525403|-2.4570395137979|2.1451336255438|2.1451336255438|2.1451336255438|2.1451336255438|2.1451336255438|2.1451336255438|2.1451336255438|2.1451336255438|2.1451336255438|2.1451336255438|2.1451336255438|2.1451336255438|2.1451336255438|2.1451336255438|2.1451336255438|2.1451336255438|2.1381977980475|2.1381977980475|2.1381977980475||2.1381977980475|2.1381977980475|2.1381977980475|2.0825697123056|2.0514564630727|2.0514564630727|1.9884890016379|1.9884890016379|1.9884890016379|1.9884890016379|1.9884890016379|1.9884890016379|1.9884890016379|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619|1.8849552523619||1.8849552523619|1.7741168485224|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763||1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763||1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.759321197763|1.6420234937303|1.5983595074142|1.5448439122267|-2.1539581254888|-2.1539581254888|-2.2322943630994|-2.2322943630994|-2.2322943630994|-2.2322943630994|-2.2322943630994|-2.2322943630994|-2.2322943630994|-2.2322943630994|-2.2322943630994|-2.2322943630994|-2.2322943630994|-2.2322943630994|-2.2322943630994|-2.2322943630994||-2.3208826187783|-2.3252584739453|-2.4636816232212|-2.498759474873|-2.498759474873|-2.5264323666957|-2.5264323666957|-2.5264323666957|-2.5264323666957|-2.5264323666957|-2.679786028163|-2.7928177401935|-2.8098986292959|-2.8098986292959|-2.9078984288243|-2.9413704108163|-2.948939463713|-3.0294215251099|-3.0660743955878|-3.0660743955878|-3.0660743955878|-3.0660743955878|-3.0660743955878|-3.0747912509093|-3.0747912509093|-3.1011237019575|-3.1943042669337|-3.2475602001659|-3.2817336288549|-3.2852595213892|-3.3237168064826
02975|1166560|/equities/oncorus-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02976|20960|/equities/futurefuel-corp|R2000VALUE|3.7686218464647|3.7472299827772|3.527688875644|3.4704799216086||3.4704799216086|3.4466443504552|3.4069411815513|3.4069411815513|3.3541866969313|3.3541866969313|3.2579576688595|3.2579576688595|3.1432863294622|-3.4653007687237|-3.4653007687237|-3.4653007687237|-3.4653007687237|-3.4653007687237|-3.4653007687237|-3.4653007687237|-3.4653007687237|-3.4653007687237|-3.4653007687237||-3.4653007687237|-3.4653007687237|-3.4653007687237|-3.4653007687237|-3.4653007687237|-3.4653007687237|-3.4653007687237|-3.4653007687237|-3.4653007687237|-3.4663280470756|-3.4663280470756||-3.4903646556964|-3.5237384999715|-3.5287995771169|-3.5287995771169||-3.5287995771169|-3.5287995771169|-3.5287995771169|-3.5287995771169|-3.5287995771169|-3.5287995771169|-3.5287995771169|-3.5287995771169|-3.5287995771169|-3.5287995771169|-3.5287995771169|-3.5287995771169|-3.554288901551|-3.554288901551|-3.554288901551|-3.554288901551|-3.554288901551|-3.554288901551|-3.554288901551||-3.554288901551|-3.554288901551|-3.554288901551|-3.5833764094594|-3.5908240100281|-3.6311820503227|-3.6504800712789|-3.7277557491952|-3.8105340268539|-3.8604267069947|-3.892035160821|-4.1374391564189|-4.2000894689338|-4.2000894689338|-4.2441783201273|-4.2441783201273|-4.263531513962|3.7757453888889|3.7757453888889|3.7757453888889|3.7757453888889|3.7757453888889|3.7757453888889|3.7757453888889|3.7757453888889|3.7757453888889|3.7757453888889|3.7757453888889|3.7757453888889|3.7757453888889|3.7757453888889|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002||-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.0724130551002|-4.1479588923611|-4.18889550394|-4.18889550394|-4.18889550394|-4.18889550394|-4.2846061568147|3.9310383964889|3.9310383964889|3.9310383964889|3.9310383964889|3.9310383964889|3.8779313221367|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197||3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197|3.8501858574197||3.8501858574197|3.8501858574197|-4.2215797659076|-4.2215797659076|-4.2215797659076|-4.2366021227019|-4.2366021227019|-4.2366021227019|-4.2366021227019|-4.2366021227019|-4.2687128790052|-4.2687128790052|-4.2687128790052|-4.2687128790052|-4.2687128790052|-4.2687128790052|-4.2687128790052||-4.2687128790052|-4.3096808998487|-4.3565898701771|-4.3690650121865|-4.3690650121865|-4.3690650121865|-4.3690650121865|-4.3690650121865|-4.3690650121865|-4.3690650121865|-4.3690650121865|-4.3690650121865|-4.3690650121865|-4.4089612449206|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073||-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.4562719470073|-4.56837739918|-4.56837739918|-4.56837739918|-4.56837739918|-4.56837739918|-4.56837739918|-4.56837739918|-4.6265301966376|-4.655442579257|-4.655442579257|-4.6663142129972|-4.6904662438452|-4.6904662438452|-4.6904662438452|-4.6904662438452|-4.6904662438452|-4.6904662438452|-4.6904662438452
02977|1076698|/equities/us-xpress-enterprises-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02978|15889|/equities/daktronics|R2000VALUE|24.381112821424|24.381112821424|24.381112821424|23.761181680719||23.627305089746|23.627305089746|23.627305089746|23.186450176012|23.158278337862|21.975309018455|21.7800723174|21.7800723174|21.4414695213|20.782189522602|20.47104301543|20.339247598592|20.188482065789|20.188482065789|20.188482065789|20.188482065789|20.188482065789|20.145343481837|20.145343481837||20.145343481837|20.145343481837|19.368204208809|19.266893383086|18.781854707297|18.781854707297|18.45654994282|18.39745544099|18.01547936627|18.01547936627|17.891790014406||17.891790014406|17.891790014406|17.891790014406|17.891790014406|17.891790014406|17.891790014406|17.891790014406|17.891790014406|17.891790014406|17.891790014406|17.891790014406|17.891790014406|17.891790014406|17.891790014406|17.891790014406|17.318123188173|-19.487245055826|-19.487245055826|-19.487245055826|-19.661494860816|-19.742226643696|-19.742226643696|-19.742226643696|-19.742226643696||-19.742226643696|-19.742226643696|-19.742226643696|-19.742226643696|-19.840063460816|-19.853125660673|-20.004029054393|-20.375006098499|-20.375006098499|-20.694472519281|-20.913135818644|-20.913135818644|-21.042143202617|-21.042143202617|-21.086316796019|-21.086316796019|-21.086316796019|-21.086316796019|-21.086316796019|-21.480656603469|-21.480656603469|-21.480656603469|-21.480656603469|-21.480656603469|-21.480656603469|-21.480656603469|-21.480656603469|-21.480656603469|-21.480656603469|-21.480656603469|-21.480656603469|-21.480656603469|-21.480656603469|-21.480656603469|-21.480656603469|-21.480656603469|-21.480656603469|-21.833757483842|-22.134430236156|-22.506590015949|-22.667043826383|-22.830049035065|-23.147737287937|-23.251420099933|-23.258243966322|-24.166104025555|21.317815754851|21.317815754851|21.317815754851|21.317815754851|21.317815754851|21.317815754851|21.095172429571|20.330325153679|19.195672277179|18.924635096354|16.080094055829|16.080094055829|-17.460822016979|-17.460822016979|-17.460822016979|-17.460822016979||-17.460822016979|-17.460822016979|-17.460822016979|-17.460822016979|-17.460822016979|-17.460822016979|-17.460822016979|-17.535356847208|16.335215508175|16.335215508175|16.335215508175|16.335215508175|16.335215508175|15.949127871937|15.646854703744|15.646854703744|15.56122675772|15.561085180392|15.495828977561|15.495828977561|15.495828977561|15.495828977561|15.495828977561|15.495828977561|15.461477455537|15.073586341452|14.95676249565|14.793068981847|14.704655078145|14.704655078145|14.704655078145|14.704655078145|14.704655078145|14.704655078145|14.704655078145|14.704655078145|14.704655078145|14.704655078145|14.704655078145|14.473722202655||14.473722202655|13.78836059729|13.78836059729|13.78836059729|13.78836059729|-15.368906553243|-15.368906553243|-15.368906553243|-15.368906553243|-15.368906553243||-15.368906553243|-15.368906553243|-15.383573487571|-15.467182003979|-15.710624787017|-15.782891149666|-15.782891149666|-15.782891149666|-15.782891149666|-15.782891149666|-15.8865199915|-15.8865199915|-16.068889285837|14.302435249247|14.302435249247|14.302435249247|14.163311104154||14.073479132855|14.073479132855|14.073479132855|14.036521705216|13.791846045991|13.624273204296|13.506414836744|13.48379425881|13.082523756528|13.082523756528|12.703637950183|12.541264287366|12.212976446565|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449||-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.591821193449|-13.753387018365|-13.753387018365|-13.753387018365|-13.753387018365|-14.142097098212|-14.285385668919|-14.288790145762|-14.288790145762|-14.288790145762|-14.288790145762|-14.288790145762|-14.288790145762|-14.288790145762|-14.288790145762|-14.288790145762|-14.288790145762|-14.288790145762|-14.288790145762|-14.288790145762|-14.288790145762|-14.288790145762
02979|100200|/equities/celladon-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02980|16495|/equities/lifetime-brands|R2000VALUE|-3.7210457559653|-3.7210457559653|-3.7210457559653|-3.7210457559653||-3.7210457559653|-3.7210457559653|-3.7210457559653|-3.7210457559653|-3.7210457559653|-3.7210457559653|-3.7210457559653|-3.7210457559653|-3.7210457559653|-3.7365953388289|-3.8350558349904|-3.9518175334198|-4.1075750556768|-4.2245278189779|-4.2961420428092|-4.3266513646595|-4.3266513646595|-4.3266513646595|-4.3266513646595||-4.4233571093338|-4.4480447127328|-4.4480447127328|-4.4480447127328|-4.4480447127328|-4.4480447127328|-4.4480447127328|-4.4480447127328|-4.4480447127328|-4.4480447127328|-4.4480447127328||-4.4480447127328|-4.4480447127328|-4.4480447127328|-4.4480447127328||-4.4480447127328|-4.4480447127328|-4.5106051447111|-4.6006724969235|-4.6055249655342|-4.7273053818385|3.9283842146722|3.9283842146722|3.9283842146722|3.9283842146722|3.9283842146722|3.9283842146722|3.8352713651489|3.6880792850732|3.5958549175526|3.441349920726|3.3210888539157|3.1766320107603|3.1532811365628||3.1532811365628|3.1532811365628|3.1532811365628|3.1445941186863|3.1445941186863|2.9506600804812|-3.6671698741687|-3.6671698741687|-3.6671698741687|-3.6671698741687|-3.6671698741687|-3.6671698741687|-3.6671698741687|-3.6671698741687|-3.6671698741687|-3.7035221184374|-3.7591524218057|-3.8419850539589|-3.8419850539589|-3.8419850539589|-3.8419850539589|-3.8419850539589|-3.8419850539589|-3.8419850539589|-3.8419850539589|-3.915183366606|-3.9670784675914|-3.9670784675914|-3.9670784675914|-3.9670784675914|-3.9670784675914|-3.9670784675914|-4.0739760226494|-4.1838623226226|-4.3065137929983|-4.3325985346974|-4.3360956166902|-4.3360956166902|-4.3360956166902|-4.3360956166902|-4.3360956166902|-4.3360956166902|-4.3360956166902|-4.3360956166902|-4.4050562883658|-4.4718181320079|-4.4884275426478|-4.4884275426478|-4.4884275426478|-4.4884275426478|-4.4884275426478|-4.4884275426478|-4.4884275426478|-4.4884275426478|-4.4884275426478|-4.4884275426478|-4.4884275426478|-4.4884275426478|-4.4884275426478|-4.4884275426478|-4.4884275426478|-4.4884275426478||-4.4884275426478|-4.4884275426478|-4.4884275426478|-4.4884275426478|-4.4884275426478|-4.4884275426478|-4.4884275426478|-4.4926973437833|-4.5957587672598|-4.5957587672598|-4.5957587672598|-4.5957587672598|-4.5957587672598|-4.5957587672598|-4.5957587672598|-4.7501763848604|-4.8290849292875|-4.9595389724441|-5.0244874292687|-5.1117916696685|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409|4.1958756155409||4.1467563782178|3.9800957743815|3.9612843796601|3.6275382356501|3.2899590505184|3.2899590505184|3.2899590505184|3.2899590505184|3.2899590505184|3.2899590505184||3.2899590505184|3.2899590505184|3.2899590505184|3.2899590505184|3.2899590505184|3.2899590505184|3.116065503604|-3.9007051846662|-3.9007051846662|-3.9007051846662|-3.9007051846662|-3.9007051846662|-3.9007051846662|-3.9007051846662|-3.9007051846662|-3.9007051846662|-3.9007051846662||-3.9007051846662|-3.9007051846662|-3.9089107407208|-3.9089107407208|-3.9089107407208|-3.9089107407208|-3.9089107407208|-3.9089107407208|-3.9089107407208|-3.9089107407208|-3.9089107407208|-3.9089107407208|-4.0686786983935|-4.1490372921061|-4.296241378898|-4.3307248897322|-4.3307248897322|-4.3307248897322|-4.3307248897322|-4.3325945080396|-4.56783509562|-4.56783509562|-4.6238257503638|-4.6238257503638|-4.6238257503638||-4.6756953769402|-4.7229948235305|-4.9247163482012|-4.9424627564022|-4.9450363077134|-5.0799346408811|-5.3743164232005|-5.3925181153339|-5.4223678203916|-5.4223678203916|-5.4520753856606|4.6768671931306|4.6768671931306|4.6768671931306|4.6768671931306|4.6768671931306|4.6768671931306|4.6768671931306|4.6768671931306|4.6768671931306|4.6768671931306|4.588185542323|-5.5454383516603|-5.5454383516603|-5.5454383516603|-5.5454383516603|-5.5454383516603|-5.5454383516603|-5.5454383516603|-5.5454383516603|-5.5454383516603
02981|1080088|/equities/avrobio|R2000VALUE|19.166349774056|19.166349774056|19.166349774056|19.166349774056||19.166349774056|19.166349774056|19.166349774056|19.166349774056|19.166349774056|19.166349774056|19.166349774056|19.166349774056|19.166349774056|17.663853292871|17.663853292871|17.663853292871|17.663853292871|17.663853292871|17.663853292871|17.663853292871|17.663853292871|17.663853292871|17.663853292871||17.663853292871|17.663853292871|17.663853292871|17.663853292871|17.663853292871|17.663853292871|17.663853292871|17.663853292871|17.663853292871|17.663853292871|17.663853292871||17.663853292871|17.663853292871|17.539345664645|17.539345664645||17.539345664645|17.07006234026|16.309823945767|16.309823945767|16.309823945767|16.309823945767|16.309823945767|16.309823945767|16.309823945767|16.309823945767|16.309823945767|16.309823945767|16.309823945767|16.309823945767|16.309823945767|16.309823945767|16.309823945767|16.309823945767|16.309823945767||16.105064872908|15.212296750422|15.212296750422|15.212296750422|15.212296750422|15.212296750422|15.212296750422|15.212296750422|15.212296750422|15.212296750422|15.212296750422|15.212296750422|15.212296750422|15.212296750422|15.212296750422|15.212296750422|15.212296750422|15.212296750422|15.212296750422|15.212296750422|15.212296750422|15.212296750422|15.212296750422|15.212296750422|15.212296750422|15.212296750422|15.212296750422|13.938336181863|-18.431442638086|-18.431442638086|-18.431442638086|-18.431442638086|-18.431442638086|-18.431442638086|-18.431442638086|-18.431442638086|-18.431442638086|-18.649438969743|-18.649438969743|-18.649438969743|-18.649438969743|-18.649438969743|-18.649438969743|-18.649438969743|-18.649438969743|-19.416876440193|-19.842640643811|-19.845434035963|-20.107704416587|-20.353560729903|-20.593955883364|-21.744951125626|-22.410835235919|-22.855647436877|-22.855647436877|-22.855647436877|-22.855647436877|-22.943098033027|-23.733447343173|-23.733447343173|-23.733447343173|-24.57883054025||21.937370108884|21.937370108884|21.707633017744|21.20808126925|21.20808126925|21.20808126925|20.162034167168|19.382260681653|19.359734086487|19.349270219535|19.349270219535|19.073841030847|19.073841030847|19.073841030847|19.073841030847|19.073841030847|19.073841030847|19.073841030847|19.073841030847|19.073841030847|19.073841030847|19.073841030847|19.073841030847|19.073841030847|19.073841030847|19.073841030847|19.073841030847|19.073841030847|19.073841030847|19.073841030847|19.073841030847|19.073841030847|-23.162426338581|-23.162426338581|-23.162426338581|-23.162426338581|-23.162426338581|-23.162426338581|-23.162426338581|-23.162426338581||-23.162426338581|-23.162426338581|-23.162426338581|-23.162426338581|-23.162426338581|-23.162426338581|-23.162426338581|-23.162426338581|-23.162426338581|-24.169363403748||-24.264569706862|20.329088865003|20.329088865003|20.329088865003|20.329088865003|20.329088865003|20.329088865003|19.189164888286|19.054349223137|18.531472950479|18.531472950479|18.531472950479|17.73102855155|17.73102855155|17.73102855155|17.73102855155|17.73102855155||17.73102855155|17.73102855155|17.73102855155|17.73102855155|16.517810285855|16.33782489644|16.33782489644|16.33782489644|16.33782489644|16.33782489644|16.33782489644|16.33782489644|16.33782489644|16.33782489644|16.33782489644|15.990499147287|15.990499147287|15.990499147287|15.990499147287|15.990499147287|15.990499147287|15.641109396474|-21.497432204801|-21.497432204801|-21.497432204801||-21.497432204801|-21.497432204801|-21.497432204801|-21.497432204801|-21.497432204801|-21.497432204801|-21.497432204801|-21.497432204801|-21.497432204801|-21.532302031603|-22.44589215924|-23.174880469394|-23.401533087704|-23.501425805592|-24.585473871787|-25.359416591414|-26.645300771669|-27.876579286738|-28.758368553551|-28.758368553551|-28.837263572817|-28.837263572817|-28.837263572817|-28.837263572817|-28.837263572817|-28.837263572817|-28.837263572817|-28.837263572817|-29.186865688038|-30.195367681397|-30.581514318136
02982|1096079|/equities/capital-bancorp|R2000VALUE|30.014616673295|30.014616673295|30.014616673295|30.014616673295||30.014616673295|30.014616673295|30.014616673295|30.014616673295|30.014616673295|30.014616673295|30.014616673295|30.014616673295|29.50957445867|29.01072634334|28.735517384175|28.735517384175|28.735517384175|28.735517384175|28.735517384175|28.735517384175|28.735517384175|28.231129303645|28.150696119495||28.150696119495|28.011351303732|27.713647288074|27.713647288074|27.713647288074|27.713647288074|27.713647288074|27.713647288074|27.713647288074|27.713647288074|27.713647288074||27.713647288074|27.713647288074|27.713647288074|27.713647288074||27.713647288074|27.713647288074|27.713647288074|27.713647288074|27.713647288074|27.713647288074|27.696830239549|27.586478090568|27.53184117246|27.53184117246|27.303544456962|26.713494865104|26.418882361169|26.034175555789|26.034175555789|26.033758383513|-28.550450782953|-28.550450782953|-28.550450782953||-28.550450782953|-28.550450782953|-28.550450782953|-28.550450782953|-28.550450782953|-28.550450782953|-28.678833516636|-29.448005221261|-29.448005221261|-29.688895037851|-29.853018693817|-29.853018693817|-29.893352646206|-29.893352646206|-29.893352646206|-29.893352646206|-29.893352646206|-29.893352646206|-30.089558436444|-30.354052572307|-30.790936607847|-31.096686092493|-31.469993984083|-31.469993984083|-31.469993984083|-31.469993984083|-31.469993984083|-31.469993984083|-31.469993984083|-31.661703332939|-31.661703332939|-31.661703332939|-31.661703332939|-32.434670272445|-32.639077203115|-32.909130538658|-32.938807098566|-32.938807098566|-32.938807098566|-33.213674219116|-33.837970901049|-33.998856518574|-34.017341373041|31.782667906507|31.782667906507|31.782667906507|31.782667906507|31.782667906507|31.782667906507|31.782667906507|31.782667906507|31.782667906507|31.782667906507|31.782667906507|31.782667906507|31.782667906507|31.782667906507|31.782667906507|31.782667906507|31.771854382338|31.341358298385|31.341358298385||31.341358298385|31.323634834864|31.323634834864|31.323634834864|31.323634834864|30.918761699044|-34.153788845112|-34.153788845112|-34.153788845112|-34.153788845112|-34.153788845112|-34.153788845112|-34.153788845112|-34.153788845112|-34.153788845112|-34.153788845112|-34.153788845112|-34.153788845112|-34.153788845112|-34.190320430386|-34.205634260827|-34.847370943155|-34.850913507769|-36.20457181117|33.238753685713|33.238753685713|33.238753685713|33.238753685713|33.238753685713|33.238753685713|33.238753685713|33.238753685713|33.238753685713|33.238753685713|33.238753685713|33.238753685713|33.238753685713|33.174539053587|33.174539053587|32.956433044703||32.948258650338|32.168194731115|31.842706424261|31.647172643372|31.414358670654|30.657992936541|30.657992936541|30.657992936541|30.588822901567|30.588822901567||30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567|30.588822901567||30.588822901567|30.588822901567|30.588822901567|30.588712652878|30.103569386279|30.103569386279|30.103569386279|30.103569386279|30.103569386279|30.103569386279|29.483966162774|29.180239892638|28.858598524372|28.403207904076|28.403207904076|27.943096374258|27.943096374258|27.662885161224|25.569718160466|-28.593594870255|-28.593594870255|-28.593594870255|-28.593594870255|-28.593594870255|-28.593594870255||-28.593594870255|-28.593594870255|-28.593594870255|-28.593594870255|-28.593594870255|-28.593594870255|-28.593594870255|-28.593594870255|-28.593594870255|-28.593594870255|-29.666772349329|-30.484747126865|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.507385174055|-30.765428136476|-31.184965211691|-31.423585528874
02983|1153038|/equities/hbt-financial-inc|R2000VALUE|27.330071260803|27.330071260803|27.330071260803|27.330071260803||27.330071260803|27.330071260803|27.330071260803|27.330071260803|27.330071260803|27.330071260803|-29.281783016677|-29.281783016677|-29.281783016677|-29.281783016677|-29.281783016677|-29.281783016677|-29.512484866596|26.607343492553|26.607343492553|26.607343492553|26.607343492553|25.534293079427|25.44655898033||25.44655898033|25.44655898033|25.44655898033|25.44655898033|25.44655898033|25.44655898033|25.44655898033|25.44655898033|25.44655898033|25.44655898033|25.44655898033||25.44655898033|25.44655898033|25.44655898033|25.44655898033||25.44655898033|25.44655898033|25.44655898033|25.44655898033|25.44655898033|24.950392860157|24.839769026358|24.839769026358|24.261410656593|23.720284716974|23.407738757013|-25.122679979152|-25.122679979152|-25.122679979152|-25.122679979152|-25.122679979152|-25.122679979152|-25.122679979152|-25.122679979152||-25.122679979152|-25.122679979152|-25.122679979152|-25.122679979152|-25.122679979152|-25.122679979152|-25.202504350683|-25.488208694998|-25.488208694998|-25.488208694998|-25.488208694998|-25.488208694998|-25.488208694998|-25.488208694998|-25.488208694998|-25.488208694998|-25.488208694998|-25.488208694998|-25.488208694998|-25.488208694998|-25.488208694998|-25.488208694998|-25.488208694998|-25.488208694998|-25.488208694998|-25.488208694998|-25.488208694998|-25.488208694998|-25.488208694998|-25.545770047974|-25.545770047974|-25.545770047974|-25.545770047974|-25.710300735711|-26.043667479885|-26.371902541466|-26.607979610107|24.674807989869|24.674807989869|24.674807989869|24.674807989869|24.674807989869|24.674807989869|24.674807989869|24.674807989869|24.674807989869|24.674807989869|24.674807989869|24.674807989869|24.674807989869|24.674807989869|24.674807989869|24.674807989869|24.674807989869|24.674807989869|24.674807989869|24.674807989869|24.674807989869|24.674807989869|24.674807989869|24.674807989869|24.674807989869||24.674807989869|24.52383763441|24.52383763441|24.34259665949|24.04531355415|23.519392231154|-26.360267873286|-26.360267873286|-26.360267873286|-26.360267873286|-26.360267873286|-26.360267873286|-26.360267873286|-26.360267873286|-26.360267873286|-26.360267873286|-26.360267873286|-26.692166141793|-26.692166141793|-26.692166141793|-26.692166141793|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672|24.572516001672||24.572516001672|24.103129216267|23.676414935935|23.500883598182|23.371065372729|23.001128985378|22.924952833119|22.924952833119|22.432215312106|22.432215312106||22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.432215312106||22.432215312106|22.432215312106|22.432215312106|22.432215312106|22.407461169674|22.283469875303|22.283469875303|21.954383646611|21.898647612072|21.863220446349|21.449966158073|21.371961492124|21.371961492124|21.371961492124|21.371961492124|21.084402077532|20.825307247672|20.825307247672|20.825307247672|20.825307247672|20.825307247672|20.825307247672|20.760895488034|19.80488432488|-22.748618705877||-22.748618705877|-22.748618705877|-22.748618705877|-22.748618705877|-22.748618705877|-22.748618705877|-22.748618705877|-22.748618705877|-22.748618705877|-22.748618705877|-23.244165641078|-24.034317579544|-24.103408273367|-24.235087324411|-24.452851641212|-24.457613163562|-24.573663543655|-24.573663543655|-24.573663543655|-24.573663543655|-24.96125961423|-24.96125961423|-24.96125961423|-25.117064235274|-25.117064235274|-25.117064235274|-25.117064235274|-25.117064235274|-25.324626337228|23.151913565867|23.151913565867
02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE|11.040623568185|11.040623568185|11.040623568185|11.040623568185||11.040623568185|11.040623568185|11.040623568185|11.040623568185|11.040623568185|11.040623568185|11.040623568185|11.040623568185|11.040623568185|11.040623568185|11.040623568185|11.040623568185|9.0511152464897|8.4290166650382|8.3106666712809|8.3106666712809|7.6858129135821|-9.9290582672692|-9.9290582672692||-9.9290582672692|-9.9290582672692|-9.9290582672692|-9.9290582672692|-9.9290582672692|-9.9290582672692|-9.9290582672692|-9.9290582672692|-9.9290582672692|-9.9290582672692|-10.047270723618||-10.130417025131|-10.236530529174|-10.33437804239|-10.766530980192||-11.0794846631|-11.096338203319|-11.096837741809|-11.096837741809|-11.355375429741|-11.467151401588|-11.467151401588|-11.467151401588|-11.467151401588|-11.467151401588|-11.467151401588|-11.467151401588|-11.467151401588|-11.467151401588|-11.467151401588|-11.467151401588|-11.477923709097|-12.23643735376|-13.027152760459||-13.730725164362|-14.735317118905|-15.7971299577|-16.794555391233|-17.960705877852|-19.037450871547|-20.129390011981|-21.659877524062|-23.10541938111|-25.15491044041|-44.327821201706|-44.327821201706|-45.124230390007|-45.124230390007|-45.315213209186|-46.446901857625|-50.28705847238|35.395321495116|35.395321495116|35.395321495116|35.395321495116|35.395321495116|35.395321495116|35.395321495116|35.395321495116|35.395321495116|35.395321495116|35.395321495116|35.395321495116|35.395321495116|34.679682225597|34.679682225597|34.679682225597|34.679682225597|34.679682225597|34.679682225597|34.679682225597|34.679682225597|34.679682225597|34.679682225597|34.679682225597|34.01464639175|30.757941198217|29.469656785182|27.058356076911|27.058356076911|26.05150983779|25.977127033231|25.977127033231|25.977127033231|25.977127033231|25.977127033231|25.977127033231|25.977127033231|25.977127033231|25.977127033231|24.889585024512|21.684866806309|21.424763887503|18.518070663985|18.196042854349|18.196042854349||18.196042854349|17.681002544871|16.162364349885|15.559014276608|15.559014276608|15.559014276608|15.19609496457|15.19609496457|15.19609496457|15.19609496457|14.693439455635|13.875487508384|12.931375386547|12.283280525448|12.283280525448|12.283280525448|12.102456873607|12.102456873607|12.102456873607|12.102456873607|12.102456873607|12.102456873607|12.102456873607|12.102456873607|12.102456873607|12.102456873607|12.102456873607|11.64789048163|-15.737347627383|-15.737347627383|-15.737347627383|-15.737347627383|-15.737347627383|-15.737347627383|-15.737347627383|-15.737347627383|-15.737347627383|-15.737347627383|-15.737347627383|-15.737347627383||-15.737347627383|-15.737347627383|-15.737347627383|-15.737347627383|-15.737347627383|-15.837380171597|-16.083906862585|-16.083906862585|-16.083906862585|-16.083906862585||-16.083906862585|-16.083906862585|-16.083906862585|-16.083906862585|-16.083906862585|-16.083906862585|-16.083906862585|-16.083906862585|-16.083906862585|-16.083906862585|-16.083906862585|-16.083906862585|-16.083906862585|-16.274341077107|-17.199268308501|-17.793631729395|-18.823479688732||-19.676921778882|13.801898943379|13.801898943379|13.801898943379|13.801898943379|13.801898943379|13.801898943379|13.801898943379|13.801898943379|13.801898943379|13.801898943379|13.801898943379|13.801898943379|13.801898943379|13.801898943379|13.801898943379|-19.585215853586|-19.585215853586|-19.585215853586|-19.585215853586|-19.585215853586|-19.585215853586|-19.585215853586|-19.585215853586|-19.585215853586||-19.77486223527|-19.828482613988|-19.828482613988|-20.045186186308|-20.091296143526|-20.64616213374|-21.042124595164|-21.882549838665|-21.882549838665|-21.94503310482|-23.368925659306|-24.599104866137|-24.599104866137|-24.686505194892|-25.829706267504|-25.999924425712|-26.033154519434|-26.033154519434|-26.033154519434|-26.033154519434|-26.033154519434|-26.033154519434|-26.033154519434|-26.033154519434|-26.033154519434|-26.033154519434|-26.033154519434|-26.033154519434|-27.608001518472|-27.608001518472|-27.608001518472
02985|16192|/equities/greenlight-reinsu|R2000VALUE|13.502063164189|13.502063164189|13.502063164189|13.502063164189||13.502063164189|13.502063164189|13.502063164189|13.502063164189|13.502063164189|13.502063164189|13.502063164189|-14.225347738425|-14.225347738425|-14.225347738425|-14.225347738425|-14.225347738425|-14.225347738425|-14.225347738425|-14.225347738425|-14.225347738425|-14.318205607989|-14.318205607989|-14.318205607989||-14.371039351996|-14.560067511851|-14.560067511851|-14.802852684982|-14.929213849181|13.838529568741|13.838529568741|13.838529568741|13.838529568741|13.838529568741|13.838529568741||13.838529568741|13.838529568741|13.838529568741|13.838529568741|13.838529568741|13.766976707323|13.739696733537|13.624057125584|13.606196906319|13.567719117525|13.567465349174|13.533572086733|13.335914065486|13.192848764134|13.068553962391|13.015893236444|12.96448941394|12.96448941394|12.96448941394|12.871655095112|12.815727989422|12.575809099659|12.40862687692|12.260162815617||12.188926674549|12.188926674549|12.188926674549|12.188926674549|12.188926674549|12.188926674549|12.188926674549|12.188926674549|12.188926674549|12.188926674549|12.108807327156|12.085130746503|11.84668997409|11.708266402639|11.667546434355|-12.674850828967|-12.674850828967|-12.780680128337|-12.780680128337|-12.780680128337|-12.780680128337|-12.915200653342|-12.993556277252|-13.026570404953|-13.026570404953|-13.026570404953|-13.026570404953|-13.026570404953|-13.026570404953|-13.14734859034|-13.14734859034|-13.14734859034|-13.14734859034|-13.189000118538|-13.189000118538|-13.189000118538|-13.189000118538|-13.189000118538|-13.189000118538|-13.189000118538|-13.33048653455|-13.33048653455|-13.33048653455|-13.33048653455|-13.33048653455|-13.33048653455|-13.33048653455|-13.33048653455|-13.33048653455|-13.33048653455|-13.33048653455|-13.33048653455|-13.332306260911|-13.332306260911|-13.332306260911|-13.332306260911|-13.382449067482|-13.382449067482|-13.510839825152|-13.510839825152|-13.510839825152|-13.58088896316||-13.58088896316|-13.58088896316|-13.58088896316|-13.58088896316|-13.58088896316|-13.58088896316|-13.58088896316|-13.58088896316|-13.58088896316|-13.58088896316|-13.58088896316|-13.677897723887|-13.677897723887|-13.677897723887|-13.677897723887|-13.677897723887|-13.677897723887|-13.677897723887|-13.677897723887|-13.677897723887|-13.677897723887|-13.868219888181|-13.90377795693|-14.126973510286|-14.126973510286|-14.126973510286|-14.126973510286|-14.126973510286|-14.126973510286|-14.126973510286|-14.126973510286|-14.126973510286|-14.126973510286|-14.256637282394|-14.330708233541|-14.398842829273|-14.695231139446|-14.810717220395|-14.810717220395|13.902311932561||13.902311932561|13.902311932561|13.902311932561|13.902311932561|13.902311932561|13.902311932561|13.902311932561|13.902311932561|13.808110362553|13.808110362553||13.808110362553|13.808110362553|13.808110362553|13.808110362553|13.808110362553|13.808110362553|13.808110362553|13.618455655335|13.274680855686|13.274680855686|13.274680855686|13.274680855686|13.225478493301|13.037198582322|13.030498335793|-14.093884715589|-14.093884715589||-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589||-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589|-14.093884715589
02986|16923|/equities/preformed-line-pr|R2000VALUE|243.75333681817|243.75333681817|243.75333681817|243.75333681817||243.75333681817|243.75333681817|243.75333681817|240.56528278333|240.56528278333|236.63254246163|233.59368198986|233.59368198986|233.59368198986|224.60971565904|221.25784933643|221.25784933643|221.1156667109|221.1156667109|221.1156667109|221.1156667109|221.1156667109|217.82883783171|217.82883783171||217.82883783171|216.14647871465|215.90596599896|215.90596599896|212.59942097487|209.4704115636|205.54797263877|205.54797263877|199.02651346191|-227.60412755443|-227.60412755443||-227.60412755443|-229.24736198268|-231.37262327232|-234.92518681462|-238.24573505118|-240.90840560776|-240.90840560776|-240.90840560776|-240.90840560776|-240.90840560776|-242.62991790619|207.8619374393|207.8619374393|207.8619374393|207.8619374393|206.36270026351|199.45633484682|-220.57750873755|-220.57750873755|-220.57750873755|-220.57750873755|-220.57750873755|-220.57750873755|-220.57750873755||-220.57750873755|-220.57750873755|-220.57750873755|-220.57750873755|-223.09445042291|-225.18327760342|-225.90919631988|-232.06578809983|-233.90740015514|-235.75434242363|-239.6469666589|-239.6469666589|206.90988255528|206.90988255528|206.90988255528|206.90988255528|206.90988255528|206.90988255528|206.90988255528|206.90988255528|206.90988255528|206.90988255528|206.90988255528|206.90988255528|201.29678324477|201.29678324477|201.29678324477|201.29678324477|200.32155537036|200.32155537036|199.30005480875|186.8561739086|186.02967141748|186.02967141748|186.02967141748|186.02967141748|186.02967141748|186.02967141748|186.02967141748|186.02967141748|186.02967141748|186.02967141748|186.02967141748|186.02967141748|186.02967141748|186.02967141748|186.02967141748|186.02967141748|186.02967141748|186.02967141748|183.30240624349|183.06340960417|183.06340960417|180.5346173065|177.98524356077|175.44915584148|175.44915584148|175.44915584148|174.82297898415|174.82297898415|174.82297898415|174.82297898415||174.82297898415|174.82297898415|174.61220806046|173.6768911989|173.24210682528|169.22344992576|162.48383525145|160.89086239735|160.89086239735|159.15406897774|158.90162836758|158.90162836758|156.00625214806|149.50194194836|144.80660955688|140.92456247829|-156.52011973432|-156.52011973432|-156.52011973432|-156.52011973432|-156.52011973432|-156.52011973432|-156.52011973432|-156.52011973432|-156.52011973432|-157.17734895339|-159.64039427032|-162.02520514405|-162.02520514405|-165.31856442465|-169.79673577429|-174.45804639526|153.69450568917|153.69450568917|153.69450568917|153.69450568917|153.69450568917|150.95056024925|150.34692759562|150.34692759562||150.34692759562|145.63625071765|145.63625071765|145.63625071765|143.99649347996|143.51769793416|143.51769793416|143.51769793416|143.51769793416|143.51769793416||143.51769793416|142.92580137907|142.92580137907|142.92580137907|142.92580137907|142.13231013283|139.23479507218|136.6404652888|134.54719175834|133.51811494553|133.51811494553|133.51811494553|133.51811494553|133.51811494553|133.51811494553|131.35401291012|-145.82016400251||-145.82016400251|-145.82016400251|-146.74568628363|-146.74568628363|-146.74568628363|-146.74568628363|-146.74568628363|-146.74568628363|-146.74568628363|-146.74568628363|-146.74568628363|-146.74568628363|-146.74568628363|-146.74568628363|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627||-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-147.49907315627|-150.68351081627|136.79644620758|136.79644620758|136.79644620758|136.79644620758|136.79644620758|136.79644620758|136.79644620758|136.79644620758|136.79644620758|136.79644620758|136.79644620758|136.79644620758|133.20466272413|127.786851269|-130.67695062093|-130.67695062093|-130.67695062093|-130.67695062093|-132.6098562604|-133.8640071425
02987|998045|/equities/ni-holdings-inc|R2000VALUE|-13.918699460121|-13.918699460121|-13.918699460121|-13.918699460121||-13.918699460121|-13.918699460121|-13.918699460121|-13.918699460121|-13.918699460121|-13.918699460121|-13.918699460121|-13.918699460121|-13.918699460121|-13.918699460121|-13.918699460121|-13.918699460121|-13.918699460121|-13.918699460121|-13.959666204554|-14.045883233882|-14.045883233882|-14.045883233882|-14.045883233882||-14.199814804768|-14.389794146987|-14.395882328321|-14.41887173634|-14.41887173634|-14.41887173634|-14.41887173634|-14.41887173634|-14.428617245728|-14.428617245728|-14.428617245728||-14.428617245728|13.357858001526|13.357858001526|13.357858001526||13.357858001526|13.357858001526|13.357858001526|13.357858001526|13.357858001526|13.357858001526|13.357858001526|13.025687071279|12.951978931865|12.951978931865|12.951978931865|12.951978931865|12.951978931865|12.951978931865|12.951978931865|12.951978931865|12.951978931865|12.951978931865|12.951978931865||12.951978931865|12.951978931865|12.951978931865|12.951978931865|12.951978931865|12.951978931865|12.951978931865|12.951978931865|12.884043824952|12.884043824952|12.884043824952|12.884043824952|12.884043824952|12.884043824952|12.884043824952|12.884043824952|12.884043824952|12.884043824952|12.884043824952|12.884043824952|12.884043824952|12.884043824952|12.884043824952|12.884043824952|12.879616872188|12.879616872188|12.879616872188|12.879616872188|12.879616872188|12.879616872188|12.879616872188|12.879616872188|12.879616872188|12.879616872188|12.879616872188|12.879616872188|12.879616872188|12.879616872188|12.879616872188|12.879616872188|12.879616872188|12.879616872188|12.879616872188|12.879616872188|12.879616872188|12.879616872188|12.879616872188|12.879616872188|12.879616872188|12.879616872188|12.877240595681|12.608600971282|12.572494431044|12.572494431044|12.572494431044|-13.460906841573|-13.460906841573|-13.460906841573|-13.460906841573|-13.460906841573|-13.460906841573|-13.460906841573||-13.460906841573|-13.460906841573|-13.460906841573|-13.460906841573|-13.460906841573|-13.460906841573|-13.460906841573|-13.460906841573|-13.460906841573|-13.527241179476|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764||-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764||-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764||-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.54243734764|-13.648491297638|-13.648491297638|-13.648491297638|-13.648491297638|-13.648491297638|-13.680879180603|-13.831290819239|-13.831290819239|-13.958723070435|-14.213025678322|-14.230284012153|-14.230284012153|-14.230284012153||-14.230284012153|-14.256731767483|-14.256731767483|-14.256731767483|-14.256731767483|-14.256731767483|-14.256731767483|-14.256731767483|-14.256731767483|-14.404702260568|-14.740246590061|-14.958274214447|-15.024447778208|-15.024447778208|-15.024447778208|-15.028552800795|-15.048450010789|-15.048450010789|-15.048450010789|-15.048450010789|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721|-15.105505400721
02988|1169488|/equities/afc-gamma|R2000VALUE|-2.52146984318|-2.52146984318|-2.52146984318|-2.52146984318||-2.52146984318|-2.52146984318|-2.52146984318|-2.52146984318|-2.52146984318|-2.52146984318|-2.52146984318|-2.556188742089|-2.5941874095331|-2.6838748928055|-2.7552942165782|-2.844621434151|-2.9658906885858|-2.9658906885858|-2.9765452487463|-2.9953517532455|-2.9953517532455|-2.9953517532455|-2.9953517532455||-2.9953517532455|-2.9953517532455|-3.1685575750258|-3.3785082926117|-3.434695488357|-3.434695488357|-3.4404705854504|-3.4404705854504|-3.4404705854504|-3.4404705854504|-3.4404705854504||-3.4404705854504|-3.4404705854504|-3.4404705854504|-3.4404705854504||-3.4404705854504|-3.4422394668889|2.8327357549728|2.8327357549728|2.8327357549728|2.8327357549728|2.8327357549728|2.8327357549728|2.8327357549728|-3.1484186601666|-3.1484186601666|-3.1484186601666|-3.1484186601666|-3.1484186601666|-3.1484186601666|-3.1484186601666|-3.1484186601666|-3.1484186601666|-3.1484186601666||-3.1484186601666|-3.1484186601666|-3.1484186601666|-3.1484186601666|-3.1484186601666|-3.2637984964613|-3.4003317061799|-3.5175852448562|-3.5419076698858|-3.5419076698858|-3.5419076698858|-3.5419076698858|-3.5419076698858|-3.5419076698858|-3.5931196497368|-3.6634662997377|-3.6646291692668|-3.6737483410695|-3.6737483410695|-3.7291425233261|-3.8129362270983|-3.846345760839|-3.8913840744416|-3.9283531798159|-3.9283531798159|-3.9925257776882|-4.0273255469024|-4.0273255469024|-4.0273255469024|-4.0273255469024|-4.0273255469024|-4.0273255469024|-4.0273255469024|-4.0946951444083|-4.2572779318948|-4.3065827051381|-4.3065827051381|-4.4438919799835|-4.49206402779|-4.49206402779|-4.5084044456524|-4.5598938862529|3.8833022982491|3.8833022982491|3.8833022982491|3.8833022982491|3.8833022982491|3.8833022982491|3.8833022982491|3.8833022982491|3.8833022982491|3.8833022982491|3.8833022982491|3.8833022982491|3.8833022982491|3.8833022982491|3.8833022982491|3.8624621167218|3.8624621167218|3.8624621167218|3.8624621167218|3.8624621167218||3.8624621167218|3.8624621167218|3.8624621167218|-4.3105104261685|-4.3105104261685|-4.3105104261685|-4.3105104261685|-4.3816282279015|-4.5635647913615|-4.6497940907655|-4.8080481082051|-4.8080481082051|-4.8661115036506|-4.8661115036506|-4.8661115036506|-4.8661115036506|-4.8661115036506|-4.8661115036506|-4.8661115036506|-4.8661115036506|-4.8661115036506|-4.9640126080533|-5.0358714851113|-5.0358714851113|-5.0358714851113|-5.0358714851113|-5.0358714851113|-5.0358714851113|-5.0358714851113|-5.0358714851113|-5.0358714851113|-5.0358714851113|-5.0480462480884|-5.0562180600014|-5.0919976363759|-5.0919976363759|-5.1360765834734|-5.1360765834734|-5.1360765834734|-5.1360765834734||-5.1360765834734|-5.1360765834734|-5.1360765834734|-5.2050850281103|-5.2537974945629|-5.2537974945629|-5.2537974945629|-5.2537974945629|-5.2537974945629|-5.2537974945629||-5.2537974945629|-5.2537974945629|-5.4119974100947|-5.8832029462258|5.0866023610649|5.0866023610649|4.9793580451075|-5.5322054678321|-5.5322054678321|-5.5322054678321|-5.5322054678321|-5.5322054678321|-5.5322054678321|-5.5322054678321|-5.5322054678321|-5.5322054678321|-5.5322054678321||-5.5322054678321|-5.680350680497|-5.8437228416367|-5.8785809913127|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484||-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9030165161484|-5.9327961036224|-6.1108843826209|-6.4284159632695|-6.5017112768447|-6.5017112768447|-6.6263458769361|-7.0795509330475|-7.1081120429264|-7.1584580935622|-7.2669199349245|-7.3570895697552|-7.3570895697552|-7.5238770937343|-7.5985582214187|-7.5985582214187|-7.5985582214187|-7.6434481520996|-8.583809258711|-8.8177654125751|-8.8177654125751|-8.8177654125751|-8.8177654125751|-8.8177654125751
02989|16914|/equities/park-ohio-holding|R2000VALUE|25.021637361786|25.021637361786|25.021637361786|25.021637361786||25.021637361786|24.37986226526|24.37986226526|23.638734451566|23.353039228954|22.657266047307|22.16890557906|22.09277951608|-24.372008130035|-24.372008130035|-24.372008130035|-24.372008130035|-24.372008130035|21.510692345467|21.510692345467|21.510692345467|21.510692345467|21.166879587004|20.954543937663||20.954543937663|20.498430955652|20.482109613805|20.482109613805|20.482109613805|20.482109613805|20.482109613805|20.482109613805|20.482109613805|20.482109613805|20.482109613805||20.482109613805|20.482109613805|20.482109613805|20.482109613805||20.482109613805|20.482109613805|20.482109613805|20.482109613805|20.482109613805|20.482109613805|20.482109613805|20.482109613805|20.482109613805|20.482109613805|19.882867040004|19.579295464981|19.574767877248|19.351164395706|19.253515834164|18.850573560211|-21.59967566518|-21.59967566518|-21.59967566518||-21.59967566518|-21.59967566518|-21.59967566518|-21.59967566518|-21.59967566518|-21.59967566518|-21.843024052824|-21.984681534081|-21.984681534081|-21.984681534081|-21.984681534081|-21.984681534081|-21.984681534081|-21.984681534081|-21.984681534081|-22.161253358641|-22.161253358641|-22.161253358641|-22.161253358641|-22.161253358641|-22.161253358641|-22.161253358641|-22.161253358641|-22.161253358641|-22.161253358641|-22.161253358641|-22.161253358641|-22.161253358641|-22.161253358641|-22.161253358641|-22.161253358641|-22.161253358641|-22.161253358641|-22.161253358641|-22.439726725463|-22.74291270667|-22.808931303725|-22.808931303725|-22.808931303725|-22.808931303725|-22.808931303725|-22.808931303725|-22.808931303725|-22.808931303725|-22.808931303725|-22.808931303725|-22.921591176706|20.350945842014|20.350945842014|20.350945842014|20.132445798272|20.132445798272|20.132445798272|20.132445798272|20.132445798272|19.72494515882|19.385738579278|18.998598010281|18.539808810794|17.912543999976|17.778357566392|17.778357566392||17.778357566392|17.773173717432|17.663941077948|17.663941077948|17.663941077948|17.663941077948|17.663941077948|17.663941077948|17.663941077948|17.663941077948|17.663941077948|17.663941077948|17.46715776629|16.225041624647|15.801305590272|-18.156947406375|-18.156947406375|-18.156947406375|-18.156947406375|-18.156947406375|-18.156947406375|-18.694385935028|-18.99320658176|-19.258177521873|-19.258177521873|-19.258177521873|-19.258177521873|-19.258177521873|-19.258177521873|-19.258177521873|-19.712638948092|16.869918999181|16.869918999181|16.869918999181|16.869918999181|16.869918999181|16.869918999181|16.869918999181|16.869918999181|16.869918999181||16.869918999181|-19.109455334114|-19.109455334114|-19.109455334114|-19.109455334114|-19.109455334114|-19.109455334114|-19.109455334114|-19.109455334114|-19.109455334114||-19.109455334114|-19.578277913346|-19.578277913346|-19.719420052915|-19.944261475082|-19.944261475082|-19.944261475082|-19.944261475082|-19.944261475082|-19.944261475082|-20.066512447459|-20.396820127812|-20.570670357248|-20.570670357248|-20.570670357248|-20.626166704519|-20.953673233835||-21.05814834684|-21.806153573922|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711|-21.822426432711||-22.159919123233|-22.274910030961|-22.438089140092|-22.438089140092|-22.438089140092|-22.438089140092|-22.438089140092|-22.438089140092|-22.438089140092|-22.438089140092|-24.224766051145|-24.304506753005|-24.304506753005|-24.304506753005|-24.602448405495|-24.602448405495|-24.602448405495|-24.602448405495|-24.602448405495|-24.602448405495|-24.602448405495|-24.602448405495|-24.602448405495|-24.602448405495|-24.602448405495|-24.91077628585|-24.956141529838|-25.332048371774|-25.332048371774|-25.332048371774|-25.332048371774
02990|940832|/equities/avalanche-biotec|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9792847013725|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351||3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.9400439463351|3.8410487928096|3.8321652719383|3.3207392768732|3.1213769997349|3.0970857767253|2.84469345519|2.84469345519|2.84469345519|2.84469345519|2.84469345519|2.84469345519|2.84469345519|2.84469345519|2.84469345519|2.84469345519|2.84469345519|2.84469345519|2.84469345519|2.84469345519|2.7994703817043|2.7233893659019|2.6209881732092|2.5566534012805|2.4638811813442||2.4638811813442|2.4638811813442|2.4638811813442|2.4638811813442|2.4638811813442|2.3202635045102|2.3202635045102|2.3202635045102|2.3202635045102|2.3202635045102|-2.8685576630153|-2.8685576630153|-2.8685576630153|-2.8685576630153|-2.8685576630153|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441|-2.884370855441||-2.9106985817056|-2.9106985817056|-2.9106985817056|-2.9106985817056|2.1983401067564|2.1983401067564|2.1983401067564|2.1983401067564|2.1983401067564|2.1983401067564||2.1983401067564|2.1983401067564|2.1983401067564|2.1983401067564|2.1983401067564|2.1983401067564|2.1983401067564|2.1634333274441|-2.9436108645915|-2.9436108645915|-2.9436108645915|-2.9436108645915|-2.9436108645915|-2.9436108645915|-3.024895409425|-3.036377638431|-3.036377638431||-3.036377638431|-3.036377638431|-3.036377638431|-3.036377638431|-3.036377638431|-3.036377638431|-3.036377638431|-3.3826417855108|-3.6154352351123|-3.8957924931591|-3.8957924931591|-3.8957924931591|-3.8957924931591|-3.8957924931591|-3.8957924931591|-3.8957924931591|-3.8957924931591|-3.8957924931591|-3.8957924931591|-3.8957924931591|-4.0043250156051|-4.1269505407347|-4.1269505407347|-4.1363894968047|-4.1776550112847||-4.218227671107|-4.501364136758|-4.7666817425245|-4.7666817425245|-4.7666817425245|-4.8723688741959|-4.8723688741959|-5.0001320596577|-5.0889078771672|-5.3248310128408|-5.4635287964297|-5.6116429527548|-5.6240476325648|4.0909362235328|4.0909362235328|4.0909362235328|4.0909362235328|4.0909362235328|4.0909362235328|4.0909362235328|4.0909362235328|3.7499680694232|3.7092555810183|3.7092555810183|3.7092555810183|3.7092555810183|3.7092555810183|-4.7555196877607|-4.7555196877607|-4.7555196877607|-4.7555196877607
02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE|7.1389690634898|7.1389690634898|7.1389690634898|7.1389690634898||7.1389690634898|7.1389690634898|7.1389690634898|7.1389690634898|7.1389690634898|7.1389690634898|7.1389690634898|7.1389690634898|7.1389690634898|7.1389690634898|7.1389690634898|7.1389690634898|7.1389690634898|7.1389690634898|7.1389690634898|7.1389690634898|7.1389690634898|7.1389690634898|7.1389690634898||7.1389690634898|7.1389690634898|7.1389690634898|7.1389690634898|7.0960768060874|6.980085354932|6.8525948854374|6.8514945078876|6.8333270868754|6.82647449011|6.6412284460555||6.6412284460555|6.6412284460555|6.6412284460555|6.6412284460555||6.6412284460555|6.5441428386382|6.5290474321237|6.422754024244|6.422754024244|6.422754024244|6.422754024244|6.422754024244|6.422754024244|6.3008380187625|6.1889865412838|-6.8381218089973|-6.8381218089973|-6.8381218089973|-6.8381218089973|-6.8381218089973|-6.8381218089973|-6.8381218089973|-6.8381218089973||-6.8381218089973|-6.8381218089973|-6.8381218089973|-6.8381218089973|-6.8381218089973|-6.8381218089973|-6.8381218089973|-6.8381218089973|-6.8381218089973|-6.8999022791027|-7.1103079660335|-7.1117533035455|-7.1117533035455|-7.1117533035455|-7.9489202308851|-7.978967062654|-8.0371857131211|-8.150484266622|-8.2527601616726|-8.2602890219011|-8.3592195614506|-8.3592195614506|-8.3592195614506|-8.3592195614506|-8.3592195614506|-8.3592195614506|-8.3592195614506|-8.3592195614506|-8.3592195614506|-8.4385770542013|-8.5441394672292|-8.5441394672292|-8.5441394672292|-8.5704328865362|-8.6774101458844|-8.6774101458844|-8.6774101458844|-8.6774101458844|-8.6774101458844|-8.7310115190409|7.9449333767289|7.9449333767289|7.9449333767289|7.9449333767289|7.9449333767289|7.9449333767289|7.9449333767289|7.9449333767289|7.9449333767289|7.9449333767289|7.9449333767289|7.9449333767289|7.9449333767289|7.9449333767289|7.9449333767289|7.9449333767289|7.9449333767289|7.9449333767289|7.9449333767289|7.9449333767289|7.9449333767289|7.9449333767289||7.9449333767289|7.9449333767289|7.9449333767289|7.9449333767289|7.9449333767289|7.9238148905827|7.8753495986808|7.7423451338713|7.7423451338713|7.6475291529751|7.6475291529751|7.6475291529751|7.6475291529751|7.6475291529751|7.3189209080909|7.0365789043875|6.5141157163482|5.7589258720068|5.7589258720068|5.7589258720068|5.7589258720068|5.7589258720068|5.7589258720068|5.7589258720068|5.7260285538201|5.6722537325229|5.6596338503022|-6.2806984562695|-6.2806984562695|-6.2806984562695|-6.2963899911757|-6.2963899911757|-6.2963899911757|-6.3423731633006|-6.3423731633006|-6.3423731633006|-6.3962495661869|-6.3962495661869|-6.3962495661869|-6.3962495661869||-6.3962495661869|-6.3962495661869|-6.3962495661869|-6.3962495661869|-6.3962495661869|-6.3962495661869|-6.3962495661869|-6.3962495661869|-6.3962495661869|-6.3962495661869||-6.3962495661869|-6.3962495661869|-6.5020193141734|-6.5020193141734|-6.5020193141734|-6.5020193141734|-6.5020193141734|-6.5134908367406|-6.5134908367406|-6.5134908367406|-6.5134908367406|-6.5134908367406|-6.5134908367406|-6.579989981785|-6.5871995919001|-6.5871995919001|-6.5871995919001||-6.5871995919001|-6.7291106905156|-6.8787340550084|-6.9749819071711|-7.0666468443276|-7.121003054706|-7.121003054706|-7.121003054706|-7.1311145878807|-7.1955824331349|-7.1955824331349|-7.1955824331349|-7.5265636096024|-7.5265636096024|-7.5265636096024|-7.5265636096024|-7.5265636096024|-7.5265636096024|-7.5265636096024|-7.5265636096024|-7.5265636096024|-7.5265636096024|-7.5265636096024|-7.5265636096024|-7.7039597972261||-7.8727614740136|-7.8727614740136|-7.8727614740136|-7.8727614740136|-7.8727614740136|-7.8727614740136|-7.8727614740136|-7.8727614740136|-7.8727614740136|-8.0875127955281|-8.4072866355935|-8.5211931819729|-8.5211931819729|-8.6207146241722|7.5369416555345|7.5369416555345|7.5369416555345|7.4668790853222|7.3533422055034|7.3533422055034|7.3533422055034|7.3533422055034|7.3533422055034|7.3533422055034|7.2203803131082|7.1943112555585|7.0429198815284|7.0429198815284|7.0429198815284|6.9910663315386|6.5110064219676
02992|20884|/equities/mistras-group-inc|R2000VALUE|13.763203427894|13.763203427894|13.763203427894|13.763203427894||13.763203427894|13.763203427894|13.763203427894|13.763203427894|13.456892964688|13.230957241662|13.230957241662|13.230957241662|13.220002037295|13.199224547503|13.199224547503|13.199224547503|13.199224547503|13.199224547503|13.199224547503|13.199224547503|13.199224547503|13.013305218084|12.955339677978||12.936334908068|12.936334908068|12.651760909358|12.619984306008|12.55037187328|12.212982905199|12.212982905199|12.212982905199|12.212982905199|12.212982905199|11.781457074733||11.781457074733|11.781457074733|11.781457074733|11.756798268143||11.756798268143|11.756798268143|11.650042746667|11.333015845806|11.333015845806|11.333015845806|11.333015845806|-12.752499552578|-12.752499552578|-12.752499552578|-12.752499552578|-12.752499552578|-12.752499552578|-12.938610840738|-13.101292511195|-13.101292511195|-13.14190782069|-13.14190782069|-13.14190782069||-13.14190782069|-13.14190782069|-13.14190782069|-13.14190782069|-13.14190782069|11.571064667912|11.571064667912|11.571064667912|11.571064667912|11.571064667912|11.571064667912|11.571064667912|11.163405106036|10.526561495958|10.385623611011|10.198048288069|9.291557425718|9.291557425718|9.291557425718|9.291557425718|9.291557425718|9.291557425718|9.291557425718|9.291557425718|9.177559007545|9.177559007545|9.177559007545|9.177559007545|9.177559007545|9.177559007545|9.177559007545|9.177559007545|9.177559007545|9.177559007545|9.177559007545|9.177559007545|9.177559007545|9.177559007545|9.177559007545|9.177559007545|9.0925656042052|9.0093328433386|9.0093328433386|9.0093328433386|9.0093328433386|9.0093328433386|9.0093328433386|9.0093328433386|9.0093328433386|9.0093328433386|9.0093328433386|9.0093328433386|9.0093328433386|9.0093328433386|9.0093328433386|9.0093328433386|9.0093328433386|9.0093328433386|8.9786142725802|8.8439938115916|8.8068982345986|8.8068982345986||8.8068982345986|8.8068982345986|8.8068982345986|8.7197982859284|8.7197982859284|8.7197982859284|8.4428316831225|8.4089392745274|8.4089392745274|8.4089392745274|8.3692059127415|8.3692059127415|8.3692059127415|8.3096737958684|8.0729708779404|7.9627449897207|7.7263839407405|7.678685151383|7.678685151383|7.678685151383|7.678685151383|7.678685151383|7.678685151383|7.678685151383|7.678685151383|7.678685151383|7.678685151383|7.6526888337877|7.6526888337877|7.6526888337877|7.6526888337877|7.6526888337877|7.6526888337877|7.6526888337877|7.6526888337877|7.6526888337877|7.6526888337877|7.5374318722383|-8.1571905471104|-8.1571905471104||-8.1571905471104|-8.1571905471104|-8.1571905471104|-8.1571905471104|-8.1571905471104|-8.1571905471104|-8.1571905471104|-8.1571905471104|-8.1571905471104|-8.1571905471104||-8.1571905471104|-8.2871472530063|-8.2871472530063|-8.2871472530063|-8.2871472530063|-8.2871472530063|-8.2871472530063|-8.2871472530063|-8.2871472530063|-8.2871472530063|-8.2871472530063|-8.2871472530063|-8.2871472530063|-8.2871472530063|-8.2871472530063|-8.3840016742705|-8.3840016742705||-8.3840016742705|-8.5638906050787|-8.8827508609677|-9.0685675057199|-9.1417417164673|-9.2767033088885|-9.2767033088885|-9.2767033088885|-9.2767033088885|-9.2767033088885|-9.2767033088885|-9.5682815698212|-10.176628842906|-10.176628842906|-10.176628842906|-10.176628842906|-10.176628842906|-10.176628842906|-10.246592804342|-10.246592804342|-10.246592804342|-10.285680186641|-10.285680186641|-10.285680186641|-10.352144704805||-10.382167028724|-10.382167028724|-10.382167028724|-10.382167028724|-10.382167028724|-10.382167028724|-10.382167028724|-10.382167028724|-10.382167028724|-10.690185466672|9.7053666675213|9.7053666675213|9.7053666675213|9.7053666675213|9.7053666675213|9.7053666675213|9.7053666675213|9.7053666675213|9.616796290888|9.4198686929518|9.4198686929518|9.4198686929518|9.4198686929518|9.4198686929518|9.4198686929518|9.4198686929518|9.4198686929518|9.4198686929518|9.4198686929518|9.4198686929518|9.1446929344396
02993|41341|/equities/tonix-pharm|R2000VALUE|-17.464207277962|-17.811452347115|-17.99961683053|-17.99961683053||-18.338240642219|-18.576156372129|-18.756284707453|-19.066733533266|-19.066733533266|-19.066733533266|-19.066733533266|15.849222774147|15.849222774147|15.849222774147|15.849222774147|15.849222774147|15.849222774147|15.849222774147|15.849222774147|15.849222774147|15.849222774147|14.426824484533|-18.041453533316||-18.041453533316|-18.041453533316|-18.041453533316|-18.041453533316|-18.051337274074|-18.054265497349|-18.054265497349|-18.225549419012|-18.225549419012|-18.815198237795|-18.815198237795||-18.815198237795|-19.22493554783|15.852707465363|15.852707465363|15.852707465363|15.852707465363|15.852707465363|15.852707465363|15.852707465363|15.852707465363|15.852707465363|15.852707465363|15.852707465363|15.852707465363|15.646223743332|15.646223743332|15.646223743332|15.646223743332|15.646223743332|14.694670473616|-17.896813748451|-17.896813748451|-17.896813748451|-17.896813748451||-17.896813748451|-17.896813748451|-19.144792793164|-19.493358999953|-19.493358999953|-19.493358999953|-19.493358999953|-19.493358999953|-19.493358999953|-20.216313306022|-20.216313306022|-20.216313306022|-20.216313306022|-20.216313306022|-21.275347541359|-21.653213843799|-21.80910508842|-22.029758709089|-22.029758709089|-22.30195391776|-22.841616239833|-22.976648254521|-22.976648254521|-22.976648254521|-22.976648254521|-23.347534301687|-23.347534301687|-23.347534301687|-23.347534301687|-24.730393863175|-24.778770102896|-24.981412293555|-25.386568892932|-26.797804052008|-27.623170621277|-28.089078434177|-29.150515353092|-29.757527761337|-30.361697122649|-30.556886378478|-30.870040036518|-31.025155598675|-31.058298060377|-31.058298060377|-31.477553311409|-32.647836516767|-34.22037381427|-34.497081960755|-35.187813629194|-35.187813629194|-35.187813629194|-35.187813629194|-35.187813629194|-35.187813629194|-35.187813629194|-35.187813629194|-35.187813629194|-36.941553713529|-37.314899154999|-38.942359814488|-40.990327713051|-41.152675281144||-43.995194578807|-46.784661558646|-48.680229905996|-50.220315460534|-53.636127158636|-54.712123083767|-54.712123083767|-57.50666848785|-58.622410685556|-69.119065292165|46.549362691483|46.549362691483|45.032181351539|35.377417450874|-49.094891432442|-49.094891432442|-49.094891432442|-49.094891432442|-49.094891432442|-49.094891432442|-49.094891432442|-50.345524553367|38.439980239302|38.439980239302|38.439980239302|38.439980239302|38.439980239302|38.439980239302|38.439980239302|38.439980239302|38.439980239302|38.439980239302|36.070260388652|36.070260388652|33.436143829867|32.437092595685|32.437092595685|29.539370211079|29.539370211079|29.539370211079||29.539370211079|29.539370211079|29.539370211079|29.539370211079|29.539370211079|29.539370211079|29.539370211079|29.539370211079|29.539370211079|29.539370211079||29.539370211079|29.539370211079|29.539370211079|29.539370211079|29.539370211079|29.539370211079|29.539370211079|29.539370211079|29.415204028028|29.415204028028|29.415204028028|29.415204028028|28.837684226976|28.837684226976|28.837684226976|25.366294411538|22.902682229013||21.983605880593|21.983605880593|21.983605880593|20.98453724479|20.98453724479|20.98453724479|16.592830685502|16.20485043937|-21.61069383944|-21.61069383944|-21.61069383944|-21.61069383944|-21.61069383944|-21.61069383944|-21.61069383944|-21.61069383944|-21.61069383944|-21.61069383944|-21.61069383944|-21.61069383944|-21.61069383944|-21.61069383944|-21.61069383944|-21.61069383944|-22.375243243519||-23.637770609661|-24.434743833325|-25.300271775747|-25.840856952164|-26.959363534157|-27.041744125733|-27.041744125733|-27.041744125733|-27.041744125733|-27.041744125733|-28.203027289056|-29.209473973008|-31.011333445148|-34.051926272264|-35.770473207755|20.419114845741|20.419114845741|20.419114845741|20.419114845741|11.853089193225|10.433824901391|10.433824901391|10.433824901391|8.7492493839279|7.2797218132036|6.0509075906561|5.8180991661791|5.8180991661791|5.8180991661791|5.7260110363847|5.7260110363847
02994|1121155|/equities/tcr2-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02995|17495|/equities/village-super-market|R2000VALUE|35.18177544896|35.170241617755|35.170241617755|35.170241617755||34.977491881666|34.638791647242|34.638791647242|34.638791647242|34.638791647242|34.638791647242|34.638791647242|34.638791647242|34.34032312001|33.083417315893|-37.142648839463|-37.142648839463|-37.142648839463|-37.142648839463|-37.142648839463|-37.142648839463|-37.142648839463|-37.142648839463|-37.142648839463||-37.142648839463|-37.142648839463|-37.142648839463|-37.142648839463|-37.142648839463|-37.142648839463|-37.142648839463|-37.142648839463|-37.539444381206|-37.539444381206|-37.964660465947||-38.486289355745|35.554802194634|35.554802194634|35.554802194634||35.554802194634|35.554802194634|35.554802194634|35.554802194634|35.554802194634|34.847375788696|34.847375788696|34.847375788696|34.578560633138|33.431016916119|32.843736642028|32.809367522265|32.809367522265|32.809367522265|32.809367522265|32.809367522265|32.176034036241|32.138422717609|31.960380490133||31.885979263328|31.55524085876|31.55524085876|31.55524085876|31.537052187559|31.537052187559|31.537052187559|31.537052187559|31.380232557393|31.380232557393|-34.068582161141|-34.068582161141|-34.068582161141|-34.068582161141|-34.068582161141|-34.068582161141|-34.068582161141|-34.068582161141|-34.068582161141|-34.151201786677|-34.586890924948|-34.93119975039|-35.387198451616|-35.387198451616|-35.387198451616|-35.387198451616|-35.387198451616|-35.387198451616|-35.387198451616|-35.387198451616|-35.387198451616|-35.387198451616|-35.387198451616|-35.387198451616|-35.387198451616|-35.712720133041|-38.227640603621|-39.864099156679|-39.932888706328|-39.993208893804|36.952218145783|36.952218145783|36.952218145783|36.952218145783|36.952218145783|36.952218145783|36.952218145783|36.952218145783|36.952218145783|36.952218145783|36.952218145783|36.952218145783|36.766629425083|36.224588835012|35.86287653421|35.404798018768|35.404798018768|35.330053845859|35.19599114109|35.19599114109|34.637634284506|34.443598225393||34.137441479142|34.126111718591|34.126111718591|34.126111718591|34.126111718591|33.833902487685|-36.454447671927|-36.454447671927|-36.454447671927|-36.454447671927|-36.454447671927|-36.454447671927|-36.454447671927|-36.454447671927|-36.454447671927|-36.454447671927|-36.454447671927|-36.454447671927|-36.454447671927|-36.454447671927|-36.454447671927|-36.454447671927|-37.008807417592|-37.329508301109|-37.91834459977|-38.54871782414|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479||36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.12547750479|36.058594554816|36.058594554816||36.058594554816|36.058594554816|36.058594554816|36.058594554816|36.058594554816|36.058594554816|36.058594554816|36.058594554816|36.058594554816|36.058594554816|36.058594554816|36.058594554816|35.666473722941|35.666473722941|35.119711717507|34.881583991471|34.532727362628||34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628||34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.532727362628|34.01170892397|32.947453283374|32.284770480188|32.284770480188|32.284770480188|32.284770480188|32.196963429197|32.196963429197|31.247738016694|30.687763149042|30.648422412907|30.648422412907|30.648422412907|30.648422412907|30.648422412907|30.616108131447|-33.517820192362|-33.517820192362
02996|16665|/equities/marlin-business-s|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02997|52760|/equities/ptgi-holding|R2000VALUE|-5.9141516724|-5.9141516724|-6.0067560892386|-6.0067560892386||-6.0067560892386|5.0305704357242|5.0305704357242|5.0305704357242|5.0305704357242|5.0305704357242|5.0305704357242|5.0305704357242|5.0256336267364|4.8887708225825|4.8887708225825|4.8802624769943|4.8802624769943|4.8802624769943|4.8802624769943|4.8802624769943|4.8802624769943|4.8480695693512|4.8002882499186||4.7310703086287|4.4619668377142|4.3639008388711|4.3639008388711|4.3639008388711|4.3639008388711|4.3639008388711|4.2646673017149|4.2646673017149|4.2646673017149|4.2646673017149||4.2646673017149|4.2646673017149|4.2646673017149|4.2646673017149|4.2646673017149|4.2646673017149|4.2646673017149|4.2646673017149|4.2646673017149|4.2333943975123|-5.2639293525474|-5.2639293525474|-5.2639293525474|-5.3787491690071|-5.4024769079853|-5.6049742712101|-5.7074004238302|-5.7074004238302|-5.7074004238302|-5.7074004238302|-5.7765559162757|-5.8684065569397|-5.9815350891215|-6.1056728482078||-6.1056728482078|-6.1547462009688|-6.1547462009688|-6.1547462009688|-6.1547462009688|-6.2830504604845|-6.2830504604845|-6.2830504604845|4.7726653388625|4.7726653388625|4.7726653388625|4.7726653388625|4.7726653388625|4.7726653388625|4.7726653388625|4.6358172155625|4.3535743264364|4.3355413547767|4.3355413547767|4.3195627504721|4.3195627504721|4.3195627504721|4.3195627504721|4.3195627504721|4.3195627504721|4.2372920307997|4.0825189256539|-5.1732290634629|-5.1732290634629|-5.1732290634629|-5.1732290634629|-5.1732290634629|-5.1732290634629|-5.1732290634629|-5.1732290634629|-5.3263268083463|-5.4324074155897|-5.6487858700322|-5.6782174825191|-5.7563774373141|-5.7563774373141|-5.7563774373141|-5.7563774373141|-5.8926415737036|-5.9557909210138|-5.9557909210138|-5.9557909210138|-5.9557909210138|-5.9557909210138|-5.9557909210138|-5.9557909210138|-5.9557909210138|-5.9814191745363|-5.9814191745363|-5.9814191745363|-5.9814191745363|-5.9814191745363|-5.9814191745363|-5.9814191745363|-5.9814191745363|-5.9814191745363|-5.9814191745363||-5.9814191745363|-5.9814191745363|-5.9814191745363|-5.9814191745363|-5.9814191745363|-5.9814191745363|-5.9814191745363|-5.9814191745363|-5.9814191745363|-6.0554656371632|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.0631408670087||-6.0631408670087|-6.0631408670087|-6.0631408670087|-6.1397987396655|-6.1397987396655|-6.1397987396655|-6.2567318049998|-6.3852131728697|-6.3947862714799|-6.3947862714799||-6.3947862714799|-6.5043126046957|5.3469886959835|5.3469886959835|5.3469886959835|5.3469886959835|5.3469886959835|5.3469886959835|5.3469886959835|5.3469886959835|5.3469886959835|5.3469886959835|5.3469886959835|5.3469886959835|5.3469886959835|5.3469886959835|5.3469886959835||-7.2776692738203|-7.2776692738203|-7.2776692738203|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319|-7.3886427557319||-7.4759362295743|-7.4759362295743|-7.4759362295743|-7.4759362295743|-7.4759362295743|-7.4759362295743|-7.4759362295743|-7.4759362295743|-7.4759362295743|-7.7835790929393|-8.3513099150741|-9.0264553446333|-9.5660616445056|-9.7645130474822|-10.256278671779|-10.256278671779|-10.320117204997|-10.320117204997|-10.320117204997|-10.320117204997|-10.320117204997|-10.320117204997|-10.320117204997|-10.320117204997|-10.320117204997|-10.333839782925|-10.333839782925|-10.333839782925|-10.37972188973|-10.746312333031|-10.746312333031
02998|16106|/equities/flexsteel-industries|R2000VALUE|48.602417956634|48.602417956634|48.602417956634|48.602417956634||48.169024797329|47.22156205705|47.22156205705|47.22156205705|47.182312070564|44.602014395082|39.094181321819|37.912138331034|37.912138331034|-42.716245286147|-42.716245286147|-42.716245286147|-42.716245286147|-42.716245286147|-42.716245286147|-42.716245286147|-42.716245286147|-42.716245286147|-42.716245286147||-42.716245286147|-42.716245286147|-42.716245286147|-42.716245286147|-42.716245286147|-42.716245286147|-42.716245286147|-42.716245286147|-42.716245286147|-42.716245286147|-42.716245286147||-42.716245286147|-42.989717925566|39.26458909154|39.26458909154||39.26458909154|39.26458909154|39.26458909154|39.26458909154|39.26458909154|39.26458909154|39.26458909154|39.26458909154|39.01010086404|38.923445090836|38.099938667688|36.773365468332|36.773365468332|36.773365468332|36.773365468332|36.773365468332|36.224850410167|35.676500472695|35.069908447803||35.069908447803|34.478786384332|-38.575649056759|-38.575649056759|-38.575649056759|-38.575649056759|-38.575649056759|-38.575649056759|-38.575649056759|-38.575649056759|-38.789610953162|-38.843455944933|-39.048033162004|-39.048033162004|-39.388926634133|-39.901585191422|-40.196987507511|-40.196987507511|-40.196987507511|-40.737763269929|-41.705013549094|-42.568904545312|-43.002117212619|-43.495132185311|-43.495132185311|-43.648764214351|-45.037775563402|-45.037775563402|-45.139293404865|-46.715837183316|-47.922596073503|-48.041269904622|-48.041269904622|-48.041269904622|-48.13886495089|-48.13886495089|-48.13886495089|-49.813077772717|43.239931079852|43.239931079852|43.239931079852|43.239931079852|43.239931079852|43.239931079852|43.239931079852|43.239931079852|43.239931079852|43.239931079852|43.239931079852|43.239931079852|43.239931079852|43.239931079852|43.239931079852|43.239931079852|42.62255559708|42.093377538197|42.093377538197|42.093377538197|40.979153575359|40.333922455556|40.333922455556|40.333922455556||40.333922455556|39.224471030385|39.224471030385|39.224471030385|39.224471030385|38.422879646773|38.422879646773|38.422879646773|38.422879646773|-37.240257883362|-37.240257883362|-37.240257883362|-37.240257883362|-37.240257883362|-37.240257883362|-37.240257883362|-37.240257883362|-37.517946548683|-37.517946548683|-37.517946548683|-37.517946548683|-38.478552627809|34.553848743703|34.553848743703|34.553848743703|34.553848743703|34.553848743703|34.553848743703|34.553848743703|34.553848743703|34.553848743703|34.553848743703|34.553848743703|34.553848743703|34.553848743703|34.553848743703|34.553848743703|33.802991761395|33.472452258212|32.864440016763||32.864440016763|32.864440016763|31.590490187557|31.365098575201|31.365098575201|31.191764182142|31.191764182142|31.191764182142|30.612856899136|30.612856899136||30.312064738664|30.046607966327|28.328750422697|-33.71158672274|-33.824964819975|-33.824964819975|-33.824964819975|-33.824964819975|-33.824964819975|-33.863631202639|-33.863631202639|-33.912167445452|-33.912167445452|-34.355497139064|-34.853918804504|-34.853918804504|-34.853918804504||-34.853918804504|-35.452367493373|-35.452367493373|-35.896402988865|-35.896402988865|-35.896402988865|-35.896402988865|-35.896402988865|-35.896402988865|-35.896402988865|-35.896402988865|-36.001547083975|-36.001547083975|-36.490052684282|-37.805058885652|-37.827221556758|-37.827221556758|-37.827221556758|-37.827221556758|-37.827221556758|-37.827221556758|-37.827221556758|-37.827221556758|-37.827221556758|-37.827221556758||-38.380558992432|-38.380558992432|-39.143460878482|-39.143460878482|-39.143460878482|-39.143460878482|-39.143460878482|-39.143460878482|-39.143460878482|-39.143460878482|-40.160513808055|-40.678576869461|-40.678576869461|-40.678576869461|-42.142173790016|-42.142173790016|-42.835750181452|-43.128937550227|-43.128937550227|-43.128937550227|-43.739570592384|-43.739570592384|-43.739570592384|-44.222299759632|-45.361666564889|-45.361666564889|-46.901851526838|-46.958893465826|-46.958893465826|-48.162366484209|-48.162366484209
02999|31034|/equities/fiesta-restaurant-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03000|976457|/equities/secureworks-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE|61.098398949068|61.098398949068|61.098398949068|61.098398949068||61.098398949068|61.098398949068|61.005719477778|60.486914854189|60.128237438356|59.732485771351|58.635590023655|58.124177768118|57.435903790137|57.206001125598|55.612777748399|53.977388662987|53.977388662987|53.977388662987|53.977388662987|53.977388662987|53.977388662987|52.498230716578|50.932198812556||50.063000893142|49.317778507367|48.679198070252|-52.99035408569|-52.99035408569|-52.99035408569|-52.99035408569|-52.99035408569|-52.99035408569|-52.99035408569|-53.160897706092||-53.312198716337|-53.501333746572|-53.889073428338|-53.889073428338||-53.889073428338|-53.889073428338|-53.889073428338|-53.889073428338|-53.889073428338|-53.889073428338|-53.889073428338|-53.889073428338|-53.889073428338|-53.889073428338|-53.889073428338|-55.931747923101|-57.996941789218|-58.158847620023|-58.158847620023|-58.158847620023|-58.158847620023|-58.158847620023|-58.64212479224||-58.64212479224|-58.64212479224|-58.64212479224|-58.64212479224|-58.64212479224|-59.068193908424|-59.876702951919|-59.876702951919|-59.876702951919|-59.876702951919|-59.876702951919|-59.876702951919|-59.876702951919|-59.876702951919|-59.876702951919|-59.876702951919|-59.876702951919|-59.876702951919|-60.310224823964|-60.927750804703|-61.180917769318|-61.915131071811|-63.839034905705|58.823866705813|58.823866705813|58.823866705813|58.823866705813|58.823866705813|58.823866705813|58.823866705813|58.823866705813|58.823866705813|58.823866705813|58.823866705813|-64.743364483157|-64.743364483157|-64.743364483157|-64.743364483157|-64.743364483157|-64.743364483157|-65.217626101484|-65.662087024042|-66.411206100593|-67.574673385764|-67.656304380789|-68.843116148196|-69.168744237483|-69.168744237483|63.932028308216|63.932028308216|63.932028308216|62.70836439696|61.769021252428|61.655408116076|61.655408116076|60.214083799492|59.966758234381|59.793064840501|59.135557978093|58.018308048711|57.012094824551|57.012094824551||57.012094824551|57.012094824551|57.012094824551|57.012094824551|57.012094824551|57.012094824551|57.012094824551|57.012094824551|57.012094824551|57.012094824551|57.012094824551|57.012094824551|57.012094824551|54.787884333662|-60.538664582263|-60.538664582263|-60.538664582263|-60.538664582263|-60.538664582263|-60.538664582263|-60.538664582263|-60.905472175822|-62.220636783425|56.862608120627|56.862608120627|56.862608120627|56.862608120627|56.862608120627|56.862608120627|56.862608120627|56.862608120627|56.645188620562|54.907431817579|54.675135232396|54.675135232396|54.675135232396|54.675135232396|54.675135232396|54.675135232396|54.675135232396||54.675135232396|53.712054914641|53.712054914641|53.712054914641|53.712054914641|53.712054914641|53.712054914641|53.712054914641|53.712054914641|53.712054914641||53.712054914641|53.712054914641|53.712054914641|53.712054914641|53.712054914641|53.712054914641|53.712054914641|52.28841728017|50.651625991368|47.315589621593|47.315589621593|47.315589621593|47.185264908527|46.764961175626|46.402566411435|45.939516785342|45.234659571156||45.234659571156|45.234659571156|45.234659571156|45.234659571156|45.234659571156|44.746290412992|43.999273083133|43.999273083133|43.999273083133|43.58113900547|42.226819582833|-45.632046863104|-45.632046863104|-45.632046863104|-45.632046863104|-45.632046863104|-45.632046863104|-45.632046863104|-45.632046863104|-45.632046863104|-45.632046863104|-46.002274377108|-46.433670935514|-46.433670935514|-46.980189360383||-47.650971375869|-47.650971375869|-47.76156540383|-47.76156540383|-47.76156540383|-47.76156540383|-47.76156540383|-47.76156540383|-47.76156540383|-47.76156540383|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|43.674663249116|42.659068945891
03002|40992|/equities/hemisphere-media-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE|22.885971563845|22.160397339491|22.160397339491|-11.142891883156||-11.260412335589|-11.260412335589|-11.260412335589|-11.540811320493|-11.540811320493|-11.540811320493|-11.563679505663|-11.887422033236|8.7891994940474|8.7891994940474|8.7891994940474|8.7891994940474|8.7891994940474|8.7891994940474|8.7891994940474|8.7891994940474|8.7891994940474|8.7891994940474|8.7891994940474||8.7891994940474|8.7891994940474|8.7891994940474|8.4626879677987|8.3582087607092|7.7957883511325|7.46036986889|7.3853225661821|6.9919334711008|-10.870745996483|-10.870745996483||-10.870745996483|-10.870745996483|-10.889317180042|-10.889317180042|-10.889317180042|-10.889317180042|-10.889317180042|-10.889317180042|-10.889317180042|-10.889317180042|-10.889317180042|-10.889317180042|-10.889317180042|-10.889317180042|-10.889317180042|-10.889317180042|-10.889317180042|-10.889317180042|-10.889317180042|-10.889317180042|-10.889317180042|-10.978985999827|-11.17831767798|-11.33646410042||-11.806943977605|-11.806943977605|-11.806943977605|-11.806943977605|-11.806943977605|-11.806943977605|-11.806943977605|-11.911603888682|-11.930476940133|-12.419665760353|-12.419665760353|-12.419665760353|-12.419665760353|-12.419665760353|-12.528291018602|-12.528291018602|-12.919767891695|-13.313075210573|-13.628711437651|-13.837624207775|-13.837624207775|-14.199098577808|-15.353487216445|-15.489271760247|-15.489271760247|-16.169301854529|-16.345891063918|-17.333767910256|-19.526052443467|12.17558620563|10.225650873348|9.9148066204619|9.761678968905|9.761678968905|9.761678968905|9.6863099590921|8.4464110815949|8.0226186897071|8.0226186897071|7.9217982453011|7.8547761883893|7.7421234941657|7.6639155652982|7.3261169757126|7.3261169757126|7.3261169757126|7.3261169757126|7.2879413808717|7.2879413808717|7.2879413808717|7.2879413808717|7.2879413808717|7.2879413808717|7.2829681224457|7.2829681224457|6.7395911568764|6.7395911568764|6.7395911568764|6.7395911568764|6.7395911568764|6.400551479394|6.400551479394||6.400551479394|6.400551479394|6.400551479394|6.400551479394|6.400551479394|6.400551479394|6.400551479394|6.400551479394|6.400551479394|6.400551479394|6.400551479394|6.400551479394|6.400551479394|6.400551479394|6.400551479394|6.400551479394|6.400551479394|6.400551479394|6.400551479394|6.400551479394|6.400551479394|-8.5507742968678|-8.5507742968678|-8.5507742968678|-8.8341881795591|-8.9071589094473|-9.3037708977939|-9.4024234325888|-9.4854705897969|7.519977689738|7.519977689738|7.519977689738|7.519977689738|7.519977689738|7.519977689738|7.519977689738|7.519977689738|7.519977689738|7.2024648729904|7.1302271489682||7.1019188170502|6.9604656171875|6.686628389367|6.5446368323526|6.4001694381266|6.4001694381266|6.4001694381266|5.9190994037555|-8.1797979025139|-8.1797979025139||-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.1797979025139|-8.4157202556809|-8.4157202556809||-8.4157202556809|-8.4612594802537|-8.4612594802537|-8.5173993595616|-8.8637770555832|-8.9191570927599|-8.9191570927599|-9.1843967095458|-9.4334035233023|-9.4334035233023|-9.753226156076|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828||-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.052302076828|-10.171335938255|-10.276928586739|-10.418922310167|-10.418922310167|-10.418922310167|-10.418922310167|-10.418922310167|8.7862482381615|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438|7.7924229405438
03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03005|1153684|/equities/89bio-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.618888300294|14.600382188552|14.571002010497|14.560557846661|14.54561981055|14.531799834005|14.512555326612|14.487284039558|14.452819622963|14.452819622963|14.435910531116|14.427526060065|14.427526060065|14.427526060065|14.427526060065|14.37586235042|14.371513673945|14.346126632872|14.302362897862|14.243736296748|14.086373997899|14.027081808748|13.982312716049|13.914792419586|13.858936125607|13.80881795418|13.80881795418|13.80881795418|13.771256758987|13.771256758987|-9.2841886975888|-9.2841886975888|-9.3682653085527|-9.7380733110438|-9.9406366456361|-9.9484348947044|-10.04772813389|-10.170530717343|-10.230589832167|-10.444346147921|-10.444346147921|-10.444346147921||-10.444346147921|-10.444346147921|-10.444346147921|-10.444346147921|-10.444346147921|-10.444346147921|-10.444346147921|-10.444346147921|-10.529616947127|-10.529616947127|-10.529616947127|-10.529616947127|-10.529616947127|-10.529616947127|-10.529616947127|-10.529616947127|-10.580874701206|-10.580874701206|-10.580874701206|-10.580874701206|-10.580874701206|-10.780987463695|-10.780987463695|-10.786096690211|-11.090663510465|-11.194542705906|9.6014145967682|9.6014145967682|9.6014145967682|9.6014145967682|9.6014145967682|9.6014145967682|9.6014145967682|9.6014145967682|9.6014145967682|9.3571273615316|9.0968080947085|8.8445090661759|8.7039325790338|8.7039325790338||8.7039325790338|8.7039325790338|8.7039325790338|8.7039325790338|8.7039325790338|8.7039325790338|8.7039325790338|8.7039325790338|8.7039325790338|8.7039325790338||8.7039325790338|8.7039325790338|8.7039325790338|8.7039325790338|8.7039325790338|8.7039325790338|8.7039325790338|8.7039325790338|8.370480598866|8.2365196539285|8.2365196539285|8.009653206387|8.009653206387|7.6956185770164|7.6956185770164|7.6956185770164|7.6956185770164||7.6956185770164|7.6956185770164|7.1087430795177|6.8345376573935|6.8345376573935|6.8345376573935|6.8345376573935|6.8345376573935|6.8345376573935|6.8345376573935|6.8345376573935|6.8345376573935|6.8345376573935|6.8345376573935|6.8345376573935|6.8345376573935|6.3489305534776|6.0260336706833|-7.7033710127299|-7.7033710127299|-7.7033710127299|-7.7033710127299|-7.7033710127299|-7.7033710127299|-7.7033710127299||-7.7033710127299|-7.7033710127299|-7.7033710127299|-7.7033710127299|-7.7033710127299|-7.7033710127299|-7.7033710127299|-7.7551345698507|-7.8684826286272|-8.5799809994119|-9.0105343463042|-9.2505936757303|-9.2889372657379|6.9243562485566|6.9243562485566|6.9243562485566|6.9243562485566|6.9243562485566|6.9243562485566|-9.0632670021082|-9.0632670021082|-9.0632670021082|-9.0632670021082|-9.0632670021082|-9.0632670021082|-9.0632670021082|-9.0632670021082|-9.0632670021082|-9.2586299684341|-9.8473666273549|-10.286241010714
03006|17502|/equities/voxx--international|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4337985766129|7.4337985766129|7.4231096916945|7.4223440944654|7.4164933164364|7.4122147250447|7.4074607346095|7.4021785230148|7.3963093990207|7.3897881501383|7.3669229974373|7.3669229974373|7.3669229974373|7.3669229974373|7.3669229974373|7.3669229974373|7.3669229974373|7.3669229974373
03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE|-2.6101098942085|-2.6101098942085|-2.6101098942085|-2.6101098942085||-2.6101098942085|-2.6101098942085|-2.6795665210401|-2.6921809345012|-2.6921809345012|-2.7199233405595|-2.7618592307309|-2.8870657202645|-2.9129442036513|-2.9129442036513|-2.9129442036513|-2.9129442036513|-2.9129442036513|-2.9129442036513|-2.9129442036513|-2.9129442036513|-2.9129442036513|-2.9129442036513|-2.9129442036513||-2.9129442036513|-2.9129442036513|-2.9129442036513|-2.9129442036513|-2.9129442036513|-2.9129442036513|-2.9129442036513|-2.9129442036513|-2.9129442036513|-2.9129442036513|-2.9129442036513||-2.9499380125341|-2.9871533594459|-3.0448926777674|-3.120103100177||-3.120103100177|-3.120103100177|-3.157380344981|-3.157380344981|-3.238200521595|-3.3241115942341|-3.33762391571|-3.4812488794746|-3.5109244608505|-3.5109244608505|-3.5109244608505|-3.6116733320976|-3.6116733320976|-3.6116733320976|-3.6116733320976|-3.8601926442015|-4.3279916838394|-4.4888796624857|-4.5743107726528||-4.5789563446523|-4.601340482553|-4.640914171223|-4.640914171223|-4.799071225065|3.8698533391581|3.8698533391581|3.8698533391581|3.8698533391581|3.8698533391581|3.8698533391581|3.6301147248597|3.5119215535026|3.5119215535026|3.5119215535026|3.5119215535026|3.5119215535026|3.5119215535026|3.5119215535026|3.5119215535026|3.5119215535026|3.5119215535026|3.5119215535026|3.5119215535026|3.5119215535026|3.5119215535026|3.5119215535026|3.5119215535026|3.5119215535026|3.5119215535026|3.5119215535026|3.5119215535026|3.5119215535026|3.5119215535026|3.5115792538172|3.4098103339413|3.3361239368214|3.3361239368214|3.1951378114238|3.1315675953306|3.1315675953306|3.0983362175003|2.9099901756727|2.8631883511569|2.8631883511569|2.8631883511569|2.8631883511569|2.8631883511569|2.7803759328693|2.7803759328693|2.7803759328693|2.7803759328693|2.7803759328693|2.7803759328693|2.7759732794066|2.7211257960289|2.5537952875527|2.4628281301295|-2.9767174855311|-2.9767174855311|-2.9767174855311|-2.9767174855311||-2.9767174855311|-2.9767174855311|-2.9767174855311|-2.9767174855311|-2.9767174855311|-2.9767174855311|-2.9767174855311|-2.9767174855311|-2.9767174855311|-2.9767174855311|-2.9767174855311|-2.9767174855311|-2.9767174855311|-2.9767174855311|-2.9767174855311|-2.9767174855311|-3.0614416616315|-3.1251439147554|-3.1251439147554|-3.1251439147554|-3.1251439147554|2.6512378657561|2.6512378657561|2.6512378657561|2.6512378657561|2.6512378657561|2.6512378657561|2.6512378657561|2.6512378657561|2.6512378657561|2.6269307759847|2.5782564908758|2.5491739280241|2.4074153908113|2.3835170940138|2.2747413135874|2.1829013534506|2.076364371101|2.076364371101|2.076364371101||2.076364371101|2.076364371101|2.076364371101|2.076364371101|2.076364371101|2.076364371101|2.076364371101|2.076364371101|2.076364371101|2.076364371101||2.076364371101|2.076364371101|2.076364371101|2.076364371101|2.076364371101|2.076364371101|2.076364371101|2.076364371101|2.076364371101|2.0565116308844|2.0565116308844|1.9233461643497|1.8362180154897|1.7227422971833|1.6628554082855|1.6628554082855|1.6628554082855||1.6628554082855|1.6628554082855|1.6628554082855|1.6628554082855|1.5666115523427|1.5084240040347|1.4490420049558|1.4490420049558|1.4414356026528|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293|-1.8459094086293||-1.8459094086293|-1.8488717574946|-1.8488717574946|-1.8488717574946|-1.8488717574946|-1.8488717574946|-1.8488717574946|-1.8488717574946|-1.8695797279005|-1.9678664091036|-2.0220737526599|-2.0623041733309|-2.0678379452012|-2.1131866658985|-2.1131866658985|-2.1131866658985|-2.1131866658985|-2.1131866658985|-2.1131866658985|-2.1131866658985|-2.1131866658985|-2.1131866658985|-2.1131866658985|-2.1627573729952|-2.1837713642587|-2.1837713642587|-2.1837713642587|-2.1837713642587|-2.2396792618952|-2.2777061957502|-2.2777061957502
03008|1163279|/equities/trean-insurance-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03009|16702|/equities/natures-sunshine|R2000VALUE|24.163954425647|24.163954425647|24.163954425647|24.163954425647||24.026636839789|23.53477568194|23.426352717881|23.426352717881|23.426352717881|23.426352717881|23.273892046498|23.273892046498|23.16461988914|23.16461988914|22.457911030319|22.172059877387|22.172059877387|22.172059877387|22.172059877387|22.131734697544|21.724704575233|21.388719599547|21.388719599547||20.862749998916|20.862749998916|20.862749998916|20.862749998916|20.862749998916|20.862749998916|20.862749998916|20.862749998916|20.862749998916|20.862749998916|20.862749998916||20.862749998916|20.862749998916|20.862749998916|20.862749998916||20.862749998916|20.862749998916|20.862749998916|20.862749998916|20.862749998916|20.862749998916|20.862749998916|20.862749998916|19.813610652143|19.419294466635|19.123528496049|18.665867813001|18.665867813001|18.665867813001|18.665867813001|18.513756770111|18.513756770111|18.513756770111|18.513756770111||18.513756770111|18.513756770111|18.513756770111|18.513756770111|18.513756770111|18.513756770111|18.513756770111|18.513756770111|18.513756770111|18.513756770111|17.974729875963|17.736365905781|17.099295103306|15.127272777816|-14.571701958207|-14.571701958207|-14.571701958207|-14.571701958207|-14.571701958207|-14.586268851523|-14.950299048163|-14.963110049276|-15.296789204311|-15.42693798987|-15.51224192478|-15.613706089693|-15.613706089693|-15.613706089693|-15.699562557376|-15.699562557376|-15.699562557376|-15.699562557376|-15.699562557376|-16.022846919339|-16.260108292148|-16.572147382681|-16.633163996741|-16.828203839754|-16.828203839754|-16.828203839754|-16.903954952703|-16.903954952703|-17.16161698075|15.803094164178|15.803094164178|15.803094164178|15.803094164178|15.803094164178|15.803094164178|15.803094164178|15.803094164178|15.803094164178|15.803094164178|15.803094164178|15.803094164178|15.803094164178|15.803094164178|15.803094164178|15.803094164178|15.803094164178|15.428160207851|15.23684567145||15.155571809774|15.155571809774|15.155571809774|15.155571809774|15.152614834885|15.152614834885|15.152614834885|15.152614834885|15.152614834885|14.838529531985|14.838529531985|14.838529531985|14.790677115684|14.43853123692|14.152878634436|13.984113336051|13.984113336051|13.984113336051|13.984113336051|13.984113336051|13.984113336051|-15.632801611728|14.218600048569|14.218600048569|14.218600048569|14.218600048569|14.218600048569|14.218600048569|14.218600048569|14.218600048569|14.218600048569|14.218600048569|14.218600048569|14.218600048569|14.218600048569|14.218600048569|14.218600048569|14.204135022962|14.204135022962|14.056539732443||13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541||13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.797983401541|13.330793002716|12.980715741739|12.980715741739||12.980715741739|12.980715741739|12.980715741739|12.980715741739|12.980715741739|12.801350635539|12.572611484539|12.498184529858|12.498184529858|12.498184529858|11.925871787157|11.818668453887|11.818668453887|-13.007828919767|-13.007828919767|-13.007828919767|-13.007828919767|-13.007828919767|-13.007828919767|-13.007828919767|-13.007828919767|-13.074310109216|-13.173526468898|-13.173526468898|-13.173526468898||-13.173526468898|-13.173526468898|-13.173526468898|-13.173526468898|-13.173526468898|-13.173526468898|-13.173526468898|-13.173526468898|-13.173526468898|-13.468084643313|-13.656482932775|-13.94064522603|-13.94064522603|-13.94064522603|-13.999636774681|-13.999636774681|-13.999636774681|-13.999636774681|-13.999636774681|-13.999636774681|-14.510429944619|-14.836162405065|-14.836162405065|-14.836162405065|-15.15351415216|-15.253353779942|-15.253353779942|-15.253353779942|-15.253353779942|-15.253353779942|-15.253353779942
03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE|-10.675891048343|-10.675891048343|-10.675891048343|-10.675891048343||-10.675891048343|-10.913767636518|-11.280852490775|-11.567966439243|-11.567966439243|-11.64607405874|-11.788693271443|-11.885478951|-11.885478951|-11.885478951|-11.885478951|-12.000531860482|-12.177257639712|-12.312043568505|-12.312043568505|-12.312043568505|-12.312043568505|-12.312043568505|-12.600048326799||-13.067276291658|10.829976593076|10.829976593076|10.829976593076|10.829976593076|10.829976593076|9.7960298223881|9.7960298223881|9.7960298223881|9.7960298223881|9.7960298223881||9.7960298223881|9.7197554027138|9.4663956866329|9.1128313553266||9.1128313553266|8.9224898245889|8.9224898245889|8.9224898245889|8.9224898245889|8.9224898245889|8.9224898245889|8.9224898245889|8.9224898245889|8.9224898245889|8.2841543566247|8.2841543566247|8.0490269540702|7.9185639353765|7.750626190081|7.4271242760505|7.4271242760505|7.4271242760505|7.4271242760505||7.3111770575671|6.3799409541188|-9.0733297866643|-9.0733297866643|-9.0733297866643|-9.178488630063|-9.2344317105155|-9.8988128400225|-10.138982316855|-10.138982316855|-10.138982316855|-10.138982316855|-10.138982316855|-10.138982316855|-10.138982316855|-10.138982316855|-10.138982316855|-10.271701835927|-10.275864626894|-10.352199953938|-10.773644308408|-11.031549034472|-11.074220986229|-11.108534489585|9.4107736651153|9.4107736651153|9.4107736651153|9.4107736651153|9.4107736651153|9.4107736651153|9.4107736651153|9.4107736651153|9.4107736651153|9.4107736651153|9.3981378943888|-11.175334228737|-11.175334228737|-11.175334228737|-11.175334228737|-11.175334228737|-11.175334228737|-11.175334228737|-11.175334228737|-11.175334228737|-11.175334228737|-11.475371640769|-11.560937796325|-11.560937796325|-11.560937796325|-11.560937796325|-11.560937796325|-11.799375068579|-11.948750084676|-12.096389366563|-12.582377090913|-12.798552132162|-12.872079955773|-12.888620531653|-12.888620531653|-13.246928281359|-13.612097495984|-14.146775345218||-14.62530544534|-15.618117578986|-16.237536068496|-16.295454220194|-16.295454220194|-16.543598674117|-16.543598674117|-16.543598674117|-16.543598674117|-17.135253983933|-17.516338116811|-18.04878670075|-18.445368357262|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816||16.010404910816|16.010404910816|16.010404910816|16.010404910816|16.010404910816|15.232809638727|14.720345708781|14.380383196864|13.730426566902|13.420474071308||13.113304424069|12.964573065172|12.964573065172|12.667425298886|12.667425298886|12.667425298886|12.667425298886|12.667425298886|12.667425298886|12.667425298886|12.667425298886|12.667425298886|12.667425298886|12.667425298886|12.667425298886|12.466317812843|12.466317812843||12.385352947362|11.898522720964|-14.462340651796|-14.462340651796|-14.462340651796|-14.462340651796|-14.462340651796|-14.845378728758|12.369505238652|12.369505238652|12.369505238652|12.369505238652|12.369505238652|12.369505238652|12.369505238652|12.369505238652|11.970428165864|11.970428165864|11.970428165864|11.970428165864|11.970428165864|11.970428165864|11.970428165864|11.935976382837|11.912079483326||11.912079483326|11.880643374452|11.650159472369|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|11.065295360748|-12.498615171745|-12.498615171745|-12.498615171745|-12.498615171745|-12.498615171745|-12.498615171745|-12.498615171745|-12.498615171745|-12.498615171745|-12.498615171745
03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE|13.779810399544|13.779810399544|13.779810399544|13.776999590629||13.776999590629|13.776999590629|13.776999590629|13.776999590629|13.776999590629|13.776999590629|13.611233761568|13.611233761568|13.294609761851|13.294609761851|-14.206619637824|-14.206619637824|-14.206619637824|-14.206619637824|-14.206619637824|-14.206619637824|-14.206619637824|-14.206619637824|-14.206619637824||-14.206619637824|-14.206619637824|-14.206619637824|-14.206619637824|-14.206619637824|-14.206619637824|-14.206619637824|-14.206619637824|-14.305808627688|-14.305808627688|-14.305808627688||-14.47645419183|-14.579393419321|-14.744913925435|-14.744913925435|-14.744913925435|-14.857682402163|13.858175181125|13.858175181125|13.858175181125|13.858175181125|13.858175181125|13.858175181125|13.858175181125|13.858175181125|13.47130600476|13.200062079162|13.092290978664|12.986934296549|12.868037930529|12.782820162288|12.778574452972|12.778574452972|12.778574452972|12.778574452972||12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.778574452972|12.733415747325|12.681659928859|12.681659928859|12.66017817557|12.59158684479|12.535096345862|12.492328734884|12.438758432068|12.438758432068|12.438758432068||12.438758432068|12.438758432068|12.438758432068|12.438758432068|12.438758432068|12.438758432068|12.170908265071|12.170908265071|12.170908265071|12.170908265071|12.170908265071|12.170908265071|12.150341886896|11.983602888737|11.7426136151|11.686326624623|11.608785233753|11.593650113496|11.549068170016|11.549068170016|11.522900628771|11.522900628771|11.522900628771|11.522900628771|11.522900628771|11.522900628771|11.522900628771|11.522900628771|11.478892266522|11.478892266522|11.478892266522|11.478892266522|11.478892266522|11.478892266522|11.478892266522|11.478892266522|11.478892266522|11.43045533309|11.43045533309|11.43045533309||11.43045533309|11.43045533309|11.43045533309|11.43045533309|11.43045533309|11.348561532074|11.249953184076|11.249953184076|10.984441884681|10.984441884681||10.984441884681|10.886045862485|10.840606876268|10.814840577327|10.783506809247|10.783506809247|10.783506809247|10.783506809247|10.783506809247|10.783506809247|10.783506809247|10.783506809247|10.783506809247|10.783506809247|10.783506809247|10.783506809247|10.783506809247||10.777791236374|10.777791236374|10.747301113927|10.747301113927|10.747301113927|10.747301113927|10.689299978179|10.689299978179|10.689299978179|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037||-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.768459286037|-11.864827595091|-11.915769429048|11.261110712064|11.261110712064|11.261110712064|11.261110712064|11.261110712064|11.261110712064|11.261110712064|11.261110712064|11.261110712064|11.261110712064|11.261110712064|11.261110712064|11.261110712064|11.234202136769|11.234202136769|11.234202136769|11.234202136769|11.234202136769|11.234202136769|11.234202136769
03012|1061143|/equities/restorbio|R2000VALUE|-8.4112628503274|-8.4112628503274|-8.4112628503274|-8.4112628503274||-8.4112628503274|-8.4112628503274|-8.4112628503274|-8.4112628503274|-8.4112628503274|-8.4112628503274|-8.5197028897019|-9.0876477848393|-9.3540532733447|-9.4681145245772|-9.6122283031472|-9.6122283031472|-9.6122283031472|-9.6122283031472|-9.6122283031472|-9.6122283031472|-9.6122283031472|-9.6122283031472|-9.6122283031472||-9.6122283031472|-9.6122283031472|-9.6122283031472|-9.6122283031472|-9.6122283031472|-9.7495138371014|-9.7495138371014|-9.7495138371014|-9.7495138371014|-9.7495138371014|-9.7495138371014||-9.7495138371014|-9.7495138371014|-9.7495138371014|-9.7495138371014||-9.7495138371014|-9.7495138371014|-9.8151331821128|-9.8151331821128|-9.8151331821128|-9.9112147400825|-9.9572608813146|-10.354645184289|-10.492976007209|-10.900828953123|-10.900828953123|-10.900828953123|-10.961721176942|-11.234712701197|-11.544484727612|-11.544484727612|-12.279738074134|-12.591014891918|-12.591014891918||-12.591014891918|-12.65324237848|-12.65324237848|-12.65324237848|-12.664936097735|-12.711973278914|-13.221659175989|-13.490999319418|-13.812278499725|-13.812278499725|-13.812278499725|-13.812278499725|-13.812278499725|-13.812278499725|-14.525284120907|-14.648537871429|-15.091620283202|-15.746422110747|-16.320558188967|-16.542309203205|-17.177498833402|12.118526497542|12.118526497542|12.118526497542|12.118526497542|12.118526497542|12.118526497542|12.118526497542|12.118526497542|12.118526497542|12.035551197305|12.035551197305|12.035551197305|12.035551197305|12.035551197305|12.035551197305|12.035551197305|12.035551197305|10.989776328979|10.989776328979|10.989776328979|10.989776328979|10.989776328979|10.989776328979|10.989776328979|10.798708062172|10.798708062172|10.798708062172|10.798708062172|10.798708062172|10.798708062172|10.798708062172|10.798708062172|10.798708062172|10.798708062172|10.463008991877|10.074188250082|-12.367138045809|-12.367138045809|-12.367138045809|-12.367138045809|-12.367138045809||-12.367138045809|-12.367138045809|-12.367138045809|-12.367138045809|-12.367138045809|-12.367138045809|-12.367138045809|-12.367138045809|-12.367138045809|-12.367138045809|-12.367138045809|-12.367138045809|-12.367138045809|-12.367138045809|-12.39014932158|-12.682192712386|10.401788782664|10.401788782664|10.401788782664|10.401788782664|10.401788782664|10.401788782664|10.401788782664|10.401788782664|10.401788782664|10.401788782664|10.401788782664|10.401788782664|10.401788782664|10.401788782664|10.401788782664|10.401788782664|10.128387371245|10.091274914413|9.7815053565298|9.6902484373656|9.6902484373656|9.6902484373656|9.6902484373656|9.6902484373656||9.6902484373656|9.6902484373656|9.6902484373656|9.6902484373656|9.6902484373656|9.6902484373656|9.6902484373656|9.6902484373656|9.6902484373656|9.6902484373656||9.6902484373656|9.6902484373656|9.6902484373656|9.6902484373656|9.6902484373656|9.6902484373656|9.5908538982169|9.3272307776717|9.3272307776717|9.3272307776717|9.3272307776717|8.7685677633581|8.7469418430657|8.3219350073438|8.2058424968265|8.2058424968265|8.2058424968265||8.2058424968265|8.2058424968265|8.2058424968265|8.2058424968265|7.8654744971857|7.8654744971857|7.7846456835876|7.7846456835876|7.7846456835876|7.7846456835876|-10.548684270513|-10.548684270513|-11.625099136983|-11.625099136983|-11.625099136983|-11.625099136983|-11.625099136983|-11.625099136983|-11.625099136983|-11.625099136983|-11.625099136983|-11.625099136983|-11.625099136983|-11.625099136983|-11.625099136983||-11.625099136983|-11.625099136983|-11.625099136983|-11.625099136983|-11.625099136983|-11.732954319488|-12.301682905104|-13.222393735134|-13.222393735134|-13.959370701273|-14.298412156061|-14.744813468672|-14.884654230866|-14.884654230866|-14.884654230866|-14.884654230866|-14.884654230866|-14.884654230866|-14.884654230866|-14.884654230866|-15.029348950687|-15.275234711436|-15.275234711436|-15.275234711436|-15.488042346082|-15.488042346082|-15.633380456591|-15.707311837567|-15.838835734674|-16.265995152072|-16.854231511937
03013|21030|/equities/invacare-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03014|102927|/equities/vital-thera|R2000VALUE|0.736462266674|0.736462266674|0.736462266674|0.736462266674||0.736462266674|0.58120471707909|0.58120471707909|0.58120471707909|0.54979575166103|0.54979575166103|0.54979575166103|0.54979575166103|0.54979575166103|0.54979575166103|0.54979575166103|0.54979575166103|0.54979575166103|0.54979575166103|0.54979575166103|0.54979575166103|0.54979575166103|0.54979575166103|0.54979575166103||0.54979575166103|0.54979575166103|0.54979575166103|0.54979575166103|0.54979575166103|0.54979575166103|0.54220637556576|0.53952927585733|0.52133253543787|0.5185583866218|-0.62909849521837||-0.62909849521837|-0.62909849521837|-0.66457887752543|-0.69016544535966|-0.69536913778422|-0.69536913778422|-0.69536913778422|-0.69536913778422|-0.69536913778422|-0.71070458983974|-0.72985509805764|-0.74337233959398|-0.74973591564719|-0.77454547748107|-0.7957153934914|-0.7957153934914|-0.7957153934914|-0.7957153934914|-0.7957153934914|-0.7957153934914|-0.7957153934914|-0.80869020893377|-0.82693911674069|-0.83246010081025||-0.84258497811212|-0.84258497811212|-0.84318329732566|-0.85388700212537|-0.86075532691288|-0.86075532691288|-0.86075532691288|-0.86075532691288|-0.86075532691288|-0.86075532691288|-0.86075532691288|-0.86075532691288|-0.86075532691288|-0.86075532691288|-0.87118370286411|-0.88098741628269|-0.88288603731371|-0.91002890145755|-0.93304596965746|-0.93304596965746|-0.93304596965746|-0.93304596965746|-0.93304596965746|-0.93304596965746|-0.94970610544898|-0.97074101816524|0.79817006348646|0.79817006348646|0.79817006348646|0.79817006348646|0.79817006348646|0.79817006348646|0.79817006348646|0.79817006348646|0.79817006348646|0.79817006348646|0.79817006348646|0.79817006348646|0.79817006348646|0.79817006348646|0.79817006348646|-0.94565230805824|-0.94565230805824|-0.94565230805824|-0.94565230805824|-0.94565230805824|-0.94565230805824|-0.94565230805824|-0.94565230805824|-0.94565230805824|-0.94565230805824|-0.94565230805824|-0.94565230805824|-0.94565230805824|-0.94565230805824|-0.94565230805824|-0.94565230805824|-0.94565230805824|-0.94565230805824|-0.96979093109181|-0.99131495593445|-1.01461750201||-1.0415361184943|-1.0635179236055|-1.0670507733351|-1.0670507733351|-1.0670507733351|-1.0670507733351|-1.0670507733351|-1.0670507733351|-1.0670507733351|-1.0670507733351|-1.0670507733351|-1.0670507733351|-1.0670507733351|-1.0670507733351|-1.0935008729305|-1.1235115522374|0.88865760796584|0.88865760796584|0.88865760796584|0.88865760796584|0.88865760796584|0.88865760796584|0.88865760796584|0.88865760796584|0.88865760796584|0.8679529388008|0.83383665032491|0.79484699602839|0.79484699602839|0.79484699602839|0.79484699602839|0.760713314965|0.71179257493839|-0.88533252942749|-0.88533252942749|-0.88533252942749|-0.88533252942749|-0.88533252942749|-0.88533252942749|-0.88533252942749||-0.88533252942749|-0.88533252942749|-0.90272778442108|-0.90272778442108|-0.90837531476775|-0.9329336792182|-0.93548184632715|-0.94251000255048|-0.94251000255048|-0.95001956184947||-0.95001956184947|-0.95001956184947|-0.95001956184947|-0.95001956184947|-0.95001956184947|-0.95001956184947|-0.95001956184947|-0.95001956184947|-0.95001956184947|-0.95001956184947|-0.95001956184947|-0.95001956184947|-0.95001956184947|-0.97113286742726|-1.0073147834358|-1.1112828818756|-1.1258087486909||0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|0.90529846214164|-1.1762985091635|-1.1762985091635|-1.1762985091635|-1.1762985091635|-1.1762985091635|-1.1762985091635||-1.1762985091635|-1.1762985091635|-1.1762985091635|-1.1762985091635|-1.1762985091635|-1.1762985091635|-1.1762985091635|-1.1906524674917|-1.1906524674917|-1.2718360442613|-1.3109289891957|1.057451350622|1.057451350622|1.057451350622|1.057451350622|1.057451350622|1.057451350622|1.057451350622|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051|1.0412951235051
03015|30798|/equities/ibio-inc|R2000VALUE|1.847298498009|1.8223434354932|1.8223434354932|1.8223434354932||1.8223434354932|1.8223434354932|1.8223434354932|1.8223434354932|1.8223434354932|1.8223434354932|1.8223434354932|1.8223434354932|1.8223434354932|1.8223434354932|1.8223434354932|1.8223434354932|1.8223434354932|1.8223434354932|1.8223434354932|1.8223434354932|1.8223434354932|1.8223434354932|1.8223434354932||1.8223434354932|1.8223434354932|1.8223434354932|1.8223434354932|1.8223434354932|1.8223434354932|-2.4831896112121|-2.4831896112121|-2.4831896112121|-2.4831896112121|-2.4831896112121||-2.4831896112121|-2.4831896112121|1.7855146612424|1.7855146612424|1.7855146612424|1.7855146612424|1.7855146612424|1.7855146612424|1.7855146612424|1.7855146612424|1.7855146612424|1.7855146612424|1.7855146612424|1.7855146612424|1.7855146612424|1.7855146612424|1.5066830080635|1.3262645052414|-1.3924396256714|-1.3924396256714|-1.3924396256714|-1.4647106638781|-1.4910512832462|-1.4910512832462||-1.4910512832462|-1.4910512832462|-1.4910512832462|-1.4910512832462|-1.5521069398257|-1.6345550582655|1.0937172061861|1.0937172061861|1.0937172061861|1.0937172061861|1.0937172061861|1.0937172061861|1.0937172061861|1.0937172061861|1.0937172061861|1.0937172061861|1.0937172061861|1.0937172061861|1.0056165351348|1.0056165351348|1.0056165351348|1.0056165351348|1.0056165351348|1.0056165351348|1.0056165351348|1.0056165351348|1.0056165351348|0.74210175031614|0.73262780796604|0.73262780796604|0.73262780796604|0.73262780796604|0.73262780796604|0.73262780796604|0.73262780796604|0.73262780796604|0.73262780796604|0.73262780796604|0.73262780796604|0.73262780796604|0.73262780796604|0.73262780796604|0.73262780796604|0.73262780796604|0.73262780796604|0.73262780796604|0.73262780796604|0.73262780796604|0.73262780796604|0.73262780796604|0.73262780796604|0.73262780796604|0.73262780796604|0.73262780796604|0.69448088817152|0.65843984939823|0.64832761396048|0.64719179724187|0.64182851880443|0.64182851880443|0.64182851880443|0.64182851880443||0.64182851880443|0.64182851880443|0.64182851880443|0.64182851880443|0.64182851880443|0.56939281655298|0.55901016604587|0.55901016604587|0.55901016604587|0.55901016604587|0.55572641557182|0.55572641557182|0.55572641557182|-0.6913128235124|-0.69667054353212|-0.69667054353212|-0.70968391760693|-0.73202657218891|-0.7568517406353|-0.7719686284737|-0.80112622679121|-0.8174735837606|-0.82586510572471|-0.83418956171184|-0.85388618123431|-0.8766290977255|-0.89094668871465|-0.89094668871465|-0.89094668871465|-0.89904079113077|-0.91456753979866|-0.93869171949167|-0.94704028535705|-0.99120121387222|-1.0119180092942|-1.0125600507462|-1.0125600507462|-1.0125600507462|-1.0125600507462|-1.0125600507462||-1.0125600507462|-1.0252000745363|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477||-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0345959007477|-1.0746065609693|-1.1009517006344|-1.1272679923051||-1.1359622277676|-1.1477913832068|-1.1600674365627|-1.1600674365627|-1.1600674365627|-1.1600674365627|-1.1600674365627|-1.2505792417644|-1.2929340676598|-1.3272489724482|-1.4001288411711|-1.4457898402318|-1.5042275945461|-1.5956306899163|-1.6775522548825|-1.6775522548825|-1.6775522548825|-1.6775522548825|-1.6775522548825|-1.6775522548825|-1.6775522548825|-1.6775522548825|-1.6775522548825|-1.8436691649391|-1.8883434906749||-2.0471427854728|-2.2170919938034|-2.4083466709925|-2.5699462759575|-2.6697292049815|-2.8646991076392|-2.9004989467641|-3.2411488650663|-4.1303432052249|-4.9664924348851|-5.2855472526573|-5.4546391916891|-5.4546391916891|-5.5232767344206|-5.9908630583782|-6.0098308160594|-6.0098308160594|4.3667096608914|4.3667096608914|4.3667096608914|4.3667096608914|4.3667096608914|4.3667096608914|4.3667096608914|4.3667096608914|4.3667096608914|4.3667096608914|4.3667096608914|4.3667096608914|4.3667096608914|4.3667096608914
03016|1131052|/equities/replay-acquisition|R2000VALUE|-23.878860257369|-23.878860257369|-23.878860257369|-23.878860257369||-23.878860257369|-23.878860257369|-24.213177970495|21.772116900046|21.772116900046|21.772116900046|21.772116900046|21.772116900046|21.772116900046|21.772116900046|21.772116900046|21.772116900046|21.772116900046|21.772116900046|21.772116900046|21.772116900046|21.772116900046|21.772116900046|21.772116900046||21.772116900046|21.756930143721|21.756930143721|21.756930143721|21.756930143721|21.756930143721|21.756930143721|21.756930143721|21.756930143721|21.756930143721|21.756930143721||21.756930143721|-23.998877611053|-23.998877611053|-23.998877611053||-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053||-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-23.998877611053|-24.398076161699|-24.398076161699|-24.398076161699|-24.398076161699|-24.398076161699|-24.398076161699|-24.398076161699|-24.398076161699|-24.398076161699|-24.590640713724|-24.905989092756|-25.298098266396|-25.298098266396|-25.298098266396|-25.298098266396|-25.298098266396|-25.298098266396|-25.472459838596|-25.472459838596|-25.472459838596|-25.851065686242|-26.136462161824|-26.893846138633|-26.932606388371|-27.303729667973|-28.747477786091|24.253091649097|24.253091649097|24.253091649097|24.253091649097|24.253091649097|24.253091649097|24.253091649097|24.253091649097|24.253091649097|24.253091649097|24.253091649097|24.253091649097|24.253091649097|23.714196325249|23.714196325249|23.714196325249||23.714196325249|23.714196325249|23.714196325249|23.714196325249|23.714196325249|23.652449003314|23.652449003314|23.652449003314|23.652449003314|23.652449003314|23.652449003314|23.652449003314|23.240777509582|22.681418331875|20.965254263098|20.672572087375|20.330079448584|19.513614853625|-23.766299598659|-23.766299598659|-23.766299598659|-24.412554389068|-25.294638136833|22.23144805356|22.23144805356|22.23144805356|22.23144805356|22.23144805356|21.855733264472|21.855733264472|21.855733264472|21.855733264472|21.507277502383|21.507277502383|21.507277502383|21.507277502383|21.507277502383|21.398363340524|21.016063125246|21.016063125246||21.016063125246|20.747181264685|20.450255207719|20.450255207719|20.296393505403|19.900993788318|19.672559032869|19.672559032869|19.672559032869|19.672559032869||19.672559032869|19.672559032869|19.672559032869|19.672559032869|19.672559032869|19.459005182433|19.459005182433|19.459005182433|18.827604675968|18.827604675968|18.827604675968|18.827604675968|18.827604675968|18.827604675968|18.827604675968|18.827604675968|18.827604675968||18.827604675968|18.827604675968|18.827604675968|18.827604675968|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.62289087645|-22.784421604327||-22.784421604327|-22.784421604327|-22.784421604327|-22.784421604327|-22.784421604327|-23.200618074394|-23.496703011804|-23.496703011804|-23.496703011804|-24.445592093262|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-24.858024045743|-25.513081679651|-25.876599868232|-25.876599868232|-25.876599868232
03017|20854|/equities/crawford---comp-a|R2000VALUE|-11.500612901407|-11.500612901407|-11.500612901407|-11.500612901407||-11.500612901407|-11.500612901407|-11.500612901407|-11.500612901407|-11.500612901407|-11.500612901407|-11.500612901407|-11.500612901407|-11.500612901407|-11.500612901407|-11.500612901407|-11.500612901407|-11.500612901407|-11.66767504343|-11.735171068657|-11.735171068657|-11.735171068657|-11.735171068657|-11.735171068657||-11.871668749839|-11.871668749839|-11.871668749839|-11.871668749839|-11.871668749839|-11.871668749839|-11.871668749839|-11.871668749839|-11.890517759948|-11.890517759948|-12.078630818956||10.900941903238|10.900941903238|10.900941903238|10.900941903238|10.817713268205|10.730237068517|10.571929628963|10.511033145713|10.29812767939|10.29812767939|10.29812767939|10.29812767939|10.29812767939|10.29812767939|10.29812767939|10.29812767939|10.29812767939|10.29812767939|10.29812767939|10.29812767939|10.29812767939|10.29812767939|10.29812767939|10.29812767939||10.29812767939|10.294292951261|10.294292951261|10.294292951261|10.294292951261|10.294292951261|10.294292951261|10.294292951261|10.294292951261|10.294292951261|10.294292951261|10.294292951261|10.268102832011|10.23051494634|10.23051494634|10.23051494634|10.23051494634|10.050663786085|10.050663786085|10.050663786085|10.050663786085|10.050663786085|10.050663786085|10.050663786085|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965||10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.044415819965|10.035462128147|9.434958231697|9.1666201090917|8.8229113128567|8.7572518181972|8.7572518181972|8.7572518181972|8.7572518181972|-10.382998671416|-10.382998671416|-10.382998671416|-10.382998671416|-10.486575615116|-10.486575615116|-10.535300787227|-10.535300787227|-10.901278716476|-11.157809184824|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887||-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887|-11.174861478887||-11.174861478887|-11.174861478887|-11.225401454592|-11.349335358567|-11.492700283204|-11.518151242017|-11.518151242017|-11.518151242017|-11.518151242017|-11.518151242017|-11.590655790881|-11.590655790881|-11.590655790881|-11.590655790881|-11.590655790881|-11.590655790881|-11.590655790881||-11.631672897953|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267||-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.743425744267|-11.867228500812|-12.3608095831|-12.368577951171|-12.368577951171|-12.368577951171|-12.368577951171|-12.368577951171|-12.368577951171|-12.368577951171|-12.368577951171|-12.368577951171|-12.368577951171|-12.368577951171|-12.368577951171|-12.368577951171|-12.368577951171|-12.368577951171|-12.649530669029|-12.821978697043|-12.897754281606|10.951886164039|10.951886164039
03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE|18.910956287342|18.778611984933|18.778611984933|18.778611984933||18.778611984933|18.778611984933|18.778611984933|18.778611984933|18.778611984933|18.714012507029|17.861959010834|17.667097795149|17.667097795149|17.667097795149|17.309553504146|17.133391671883|17.093187435532|17.093187435532|17.093187435532|17.093187435532|17.093187435532|17.093187435532|17.093187435532||17.093187435532|17.093187435532|17.093187435532|17.093187435532|17.093187435532|17.093187435532|17.093187435532|17.093187435532|17.093187435532|17.093187435532|17.093187435532||17.093187435532|17.093187435532|17.093187435532|16.701925922395||16.586495268081|16.2555500266|16.221792423588|16.221792423588|16.221792423588|16.221792423588|16.221792423588|16.221792423588|16.221792423588|16.221792423588|15.261304905216|-18.073072225937|-18.073072225937|-18.073072225937|-18.073072225937|-18.073072225937|-18.073072225937|-18.073072225937|-18.073072225937||-18.073072225937|-18.073072225937|-18.073072225937|-18.073072225937|-18.150210156898|-18.150210156898|-18.150210156898|15.528258477537|15.528258477537|15.528258477537|15.528258477537|15.528258477537|15.528258477537|15.528258477537|15.528258477537|15.528258477537|15.528258477537|15.427356768646|15.427356768646|14.933451388719|14.845451591679|14.665932676759|14.665932676759|14.491525673829|14.082711564129|13.759790644188|13.432544638867|-14.374204309199|-14.374204309199|-14.407449200654|-14.441341954539|-14.441341954539|-14.441341954539|-14.441341954539|-14.441341954539|-14.546213395143|-14.614125577106|-14.945139769596|-15.032888529087|-15.032888529087|-15.120634192103|-15.120634192103|-15.120634192103|-15.120634192103|-15.144594265216|-15.578715193264|-15.655625166545|-15.655625166545|-15.655625166545|-15.655625166545|-15.655625166545|-15.655625166545|-15.655625166545|-15.655625166545|-15.655625166545|-15.655625166545|-15.655625166545|-15.655625166545|-15.655625166545|-15.655625166545|-15.909027856864|-16.213641849136||-16.243768284691|-16.295247283511|-16.295247283511|-16.295247283511|-16.295247283511|-16.295247283511|-16.295247283511|-16.493673978351|-16.493673978351|-16.493673978351|-16.493673978351|-16.493673978351|-16.493673978351|-16.493673978351|-16.493673978351|-16.507529328092|-16.507529328092|-16.507529328092|15.343185711709|15.343185711709|15.343185711709|15.343185711709|15.343185711709|15.343185711709|15.030536429889|15.030536429889|15.030536429889|15.030536429889|15.030536429889|15.030536429889|15.030536429889|15.030536429889|15.030536429889|15.030536429889|15.030536429889|15.030536429889|15.030536429889|15.030536429889|15.030536429889|15.030536429889||15.030536429889|14.681207022329|14.681207022329|14.681207022329|14.681207022329|14.681207022329|14.681207022329|14.681207022329|14.303581363271|14.303581363271||14.303581363271|14.303581363271|14.303581363271|14.303581363271|14.303581363271|14.303581363271|14.303581363271|14.303581363271|14.303581363271|14.303581363271|14.303581363271|14.303581363271|14.303581363271|14.303581363271|14.15675760012|14.14556371615|14.010626495389||13.907800353314|13.907800353314|13.907800353314|13.867939115394|13.569393768166|13.540070522995|13.43007828259|13.246207661387|13.246207661387|12.925136454632|12.524917796508|11.758364870738|-13.530646360073|-13.530646360073|-13.530646360073|-13.530646360073|-13.530646360073|-13.530646360073|-13.530646360073|-13.530646360073|-13.530646360073|-13.530646360073|-13.530646360073|-13.530646360073|-13.572139938842||-13.97899448449|-14.018635977224|-14.018635977224|-14.018635977224|-14.018635977224|-14.018635977224|-14.018635977224|-14.018635977224|-14.018635977224|-14.018635977224|-14.615656787506|-14.728163929294|-14.728163929294|-14.728163929294|-15.185537942593|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292|-15.282088238292
03019|16229|/equities/gtx|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03020|15609|/equities/bassett-furniture|R2000VALUE|-16.901504436613|-16.901504436613|-16.901504436613|-16.901504436613||-16.901504436613|-16.901504436613|-16.901504436613|-16.901504436613|-16.901504436613|-16.901504436613|-16.901504436613|-16.901504436613|-16.901504436613|-16.901504436613|-16.901504436613|-16.901504436613|-17.341948897177|-17.719713802715|15.738868525948|15.738868525948|15.738868525948|15.738868525948|15.738868525948||15.738868525948|15.738868525948|15.738868525948|15.738868525948|15.738868525948|15.738868525948|15.738868525948|15.738868525948|15.738868525948|15.738868525948|15.738868525948||15.738868525948|15.738868525948|15.738868525948|15.738868525948||15.738868525948|15.715687437549|15.485596322796|15.485596322796|15.485596322796|15.485596322796|15.365778657884|15.327448974153|15.220020967612|14.830857177454|14.514649509781|14.514649509781|14.514649509781|14.514649509781|14.514649509781|14.514649509781|14.514649509781|14.514649509781|14.514649509781||14.514649509781|14.162388297577|-15.668063015252|-15.668063015252|-15.668063015252|-15.685542365477|-15.793913334129|-15.844648751415|-15.879831800634|-15.943876732362|-15.943876732362|-15.943876732362|-15.943876732362|-15.943876732362|-16.00369937922|-16.00369937922|-16.00369937922|-16.032443555476|-16.175242969875|-16.175242969875|-16.570426063939|-16.697139666262|-16.78515505546|-16.869710474016|-16.869710474016|-16.869710474016|-16.869710474016|-16.89401572674|-16.89401572674|-16.89401572674|-16.89401572674|-16.89401572674|-16.89401572674|-16.89401572674|-16.89401572674|-16.89401572674|-16.89401572674|-16.89401572674|-17.067513278558|-17.067513278558|-17.067513278558|-17.067513278558|-17.067513278558|-17.067513278558|-17.067513278558|-17.176342438144|-17.255402934201|15.893246149336|15.893246149336|15.893246149336|15.893246149336|15.893246149336|15.893246149336|15.893246149336|15.893246149336|15.893246149336|15.893246149336|15.893246149336|15.893246149336|15.893246149336|15.893246149336|15.893246149336||15.893246149336|15.893246149336|15.893246149336|15.893246149336|15.893246149336|-17.733058903709|-17.770677008115|-17.861529736478|-18.090589210677|-18.191740009413|-18.191740009413|-18.191740009413|-18.191740009413|-18.191740009413|-18.191740009413|-18.191740009413|-18.191740009413|-18.191740009413|-18.191740009413|-18.221354931842|-18.229839027204|-18.780932148605|16.234578136256|16.234578136256|16.234578136256|16.234578136256|16.234578136256|16.234578136256|16.234578136256|15.944604124614|15.944604124614|15.789181267867|15.789181267867|15.789181267867|15.766789045366|15.766789045366|15.766789045366|14.522671220769|14.522671220769|14.522671220769||-16.530660686264|-16.530660686264|-16.530660686264|-16.530660686264|-16.530660686264|-16.530660686264|-16.530660686264|-16.81499026591|-17.585123059857|-17.585123059857||-17.663192746494|-17.689984542173|-17.689984542173|-18.062071801385|-18.062071801385|-18.062071801385|-18.062071801385|-18.390379165236|-18.572621361204|-18.572621361204|-18.572621361204|-18.572621361204|-18.572621361204|-18.572621361204|-18.572621361204|-18.572621361204|-18.625134962343||15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214|15.983950783214||15.983950783214|14.941167170694|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.46924214716|14.389017392777|14.389017392777|14.389017392777|14.389017392777|14.389017392777|14.318429789701|14.175094270881|14.084617479861|14.084617479861|14.084617479861
03021|1072329|/equities/lazydays|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.2762437829536|-1.484338122293|-1.5357534848812|-1.6094760821001|-1.7762845341515|-1.793793677584|-1.793793677584|-1.793793677584|-1.793793677584|-1.793793677584|-1.793793677584|-1.793793677584|-1.793793677584|-2.1736095937265|-2.2480107316456|-2.4110119220374|-2.5995687706335|-2.7713542230774|-2.8710603457743|-2.8771337250928|-2.921359563322|-3.0137329901271|-3.1301755204259|-3.2476172728073|-3.2512910562747|-3.2512910562747|-3.2512910562747|-3.2512910562747|-3.2512910562747|-3.2512910562747|-3.2512910562747|-3.2512910562747|-3.3633120727258|-3.3633120727258|-3.3633120727258|-3.3633120727258|-3.3633120727258|-3.3633120727258|-3.3633120727258|-3.3633120727258|-3.3633120727258|-3.4101356744454|-3.4249469709077|-3.4249469709077|-3.4249469709077|-3.4249469709077|-3.4249469709077|-3.4249469709077|-3.4249469709077|-3.4249469709077|-3.4249469709077|-3.4249469709077|-3.4249469709077|-3.4364654369902|-3.4364654369902|-3.6600615523205|-3.8771128413794|-3.9101196127597|-3.9401664289571|-4.0090737643879|-4.038415279989|-4.2140929588621||-4.2140929588621|-4.8620787759957|-4.8620787759957|-4.8620787759957|-4.9237588212737|-4.9237588212737|-5.1411098822232|-5.2633666577467|-5.3262184529976|-5.5121814839791|-5.7918009368342|-5.7918009368342|-5.7918009368342|-5.7918009368342|-5.7918009368342|-5.9311897983994|-6.367710668825|-6.6496789002671|-6.7929223558723|-6.7929223558723|-6.7929223558723|-7.334536210411|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901|5.1303729409901||5.1303729409901|5.1303729409901|4.7615811686745|4.5214791674339|4.3013654968168|4.1727951125995|4.1047725232327|3.749598797235|3.749598797235|3.749598797235||3.749598797235|3.749598797235|3.749598797235|3.749598797235|3.749598797235|3.1556994636198|3.1556994636198|3.1556994636198|3.1556994636198|3.1556994636198|3.1556994636198|3.1556994636198|3.1556994636198|3.1556994636198|3.1556994636198|3.1556994636198|3.1556994636198||3.1556994636198|-7.5883340085723|-7.5883340085723|-7.5883340085723|-7.5883340085723|-7.5883340085723|-7.5883340085723|-8.0701653208235|-8.0701653208235|-8.1251837109966|-8.2993988301404|-8.4947206472962|-9.1029117875197|-10.079699866518|-10.16166635856|-10.9828414194|-10.9828414194|-11.109142302607|-11.632002882532|-12.273990910147|-12.273990910147|-12.273990910147|-12.280575125421|-12.280575125421|-12.892583627398||-13.484759643006|-13.946233036703|-14.359314391554|-15.322793745929|-15.710493352605|-16.220588448525|-16.802138040332|-17.8490689572|-18.006798697435|-18.804887693152|-20.197153110223|-21.292614904727|-23.631112433899|-26.525446446134|-26.525446446134|15.048531980683|15.048531980683|15.048531980683|15.048531980683|15.048531980683|15.048531980683|14.728430928312|14.083672723861|10.621967283234|-21.525625616278|-21.525625616278|-21.525625616278|-21.525625616278|-21.525625616278|-21.525625616278|-21.715151805894
03022|1043280|/equities/mustang-bio|R2000VALUE|0.66392894581585|-0.92393533126299|-0.92393533126299|-0.92393533126299||-0.92393533126299|-0.92393533126299|-0.92393533126299|-0.92393533126299|-0.92393533126299|-0.92393533126299|-0.92393533126299|-0.98301702225413|-1.0450350585271|-1.1023509704062|0.96165344099097|0.96165344099097|0.96165344099097|0.96165344099097|0.96165344099097|0.96165344099097|0.96165344099097|0.96165344099097|0.96165344099097||0.96165344099097|0.96165344099097|0.96165344099097|0.96165344099097|0.96165344099097|0.96165344099097|-1.1580023231614|-1.1580023231614|-1.1580023231614|-1.1580023231614|-1.1580023231614||-1.1580023231614|-1.1580023231614|-1.1963137026747|-1.2285429764809||-1.273020034479|-1.309133317125|-1.3317250938247|-1.3317250938247|-1.3317250938247|-1.3539167875527|-1.3837963667709|-1.4131284373886|-1.4131284373886|-1.4131284373886|-1.4131284373886|-1.4131284373886|-1.4131284373886|-1.4131284373886|-1.4131284373886|-1.4131284373886|-1.4131284373886|-1.4131284373886|-1.4131284373886||-1.4131284373886|-1.4131284373886|-1.4245649397248|-1.430972105913|-1.4640979686546|-1.4640979686546|-1.4756597445891|-1.4756597445891|-1.4756597445891|-1.4938774888698|-1.4977253328361|-1.4977253328361|-1.5047225825332|-1.5047225825332|-1.5563584888801|-1.5755888739762|-1.5755888739762|-1.6633765409983|-1.6990849718558|-1.7206500023722|-1.7409445146852|-1.7829833780086|-1.7829833780086|-1.7829833780086|-1.7829833780086|-1.8365933532687|1.4799560267608|1.4799560267608|1.4799560267608|1.4799560267608|1.4799560267608|1.4799560267608|1.4799560267608|1.4799560267608|1.4799560267608|1.4654845351291|1.3897050347938|-1.7131169387113|-1.7131169387113|-1.7131169387113|-1.7131169387113|-1.7131169387113|-1.7131169387113|-1.7131169387113|-1.7131169387113|-1.7131169387113|-1.7131169387113|-1.7131169387113|-1.7131169387113|-1.7131169387113|-1.7131169387113|-1.7131169387113|-1.7131169387113|-1.7131169387113|-1.7131169387113|-1.7131169387113|-1.7131169387113|-1.7131169387113|-1.7746577139707|-1.8434419362647|-1.8954076997552|-1.9316610685227||-1.9325745360981|-1.9800828780212|-1.9923142421553|-2.0436825540672|-2.1202027761285|-2.1595488154264|-2.1595488154264|-2.1595488154264|-2.1595488154264|-2.1595488154264|-2.1595488154264|-2.1595488154264|-2.1595488154264|-2.1595488154264|-2.1595488154264|-2.1595488154264|-2.1595488154264|-2.1641208886407|-2.2141010767764|-2.2141010767764|-2.2684401082271|-2.4224445805807|-2.4982828747188|-2.7006254406941|-2.8506948850963|-2.9972442876866|-3.0795047295944|-3.2267829988683|-3.28031452213|-3.4602994843133|-3.6376438851498|-3.7246043147138|-3.8378937842108|-4.1258375381603|-4.3313084945827|-4.5958982955249|-4.734331463314|-4.8790758477034|-4.8790758477034|3.3373601584102||0.95872138172358|0.95872138172358|0.95872138172358|-1.190309620235|-1.2366661028775|-1.2366661028775|-1.2588075526828|-1.2588075526828|-1.2588075526828|-1.2832932916534||-1.2832932916534|-1.2839369737718|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606||-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3461642282606|-1.3634936166472|-1.374942913394|-1.3958588140328|-1.4206637139619|-1.4206637139619|-1.4206637139619|-1.4225293289365|-1.4225293289365|-1.4322547725772|-1.4475052877637|-1.4527836490971|-1.5258707723465|-1.5576341573228|-1.5662601660611|-1.5883469639821|-1.5883469639821|-1.5883469639821|-1.6470522481648||-1.679502462728|-1.7045153938484|-1.7045153938484|-1.7045153938484|-1.7045153938484|-1.7045153938484|-1.7045153938484|-1.7045153938484|-1.7045153938484|-1.7045153938484|-1.7443070001987|-1.7443070001987|-1.7443070001987|-1.7734967014953|-1.8679963043182|-1.9238848080071|-1.9769140013246|-1.9769140013246|-2.0546100148656|-2.0767666906226|-2.1078796817317|-2.1424218563519|-2.1782465078524|-2.2580516380393|-2.3078351531121|-2.406344602913|-2.4628106271894|-2.5659748764282|-2.5659748764282|-2.7177110150396|-2.8956122348639
03023|16478|/equities/kvh-industries|R2000VALUE|-7.1090825182289|-7.1090825182289|-7.1090825182289|-7.1090825182289||-7.1090825182289|-7.1090825182289|-7.1090825182289|-7.1090825182289|-7.1090825182289|-7.2498138858312|-7.2614600607018|-7.4826049682363|-7.4826049682363|6.4412246558961|6.4412246558961|6.4412246558961|6.4412246558961|6.4412246558961|6.4412246558961|6.4412246558961|6.4412246558961|6.4412246558961|6.4412246558961||6.4412246558961|6.4412246558961|6.4412246558961|6.4412246558961|6.4412246558961|6.4412246558961|6.4412246558961|6.4412246558961|6.4412246558961|6.4412246558961|6.4412246558961||6.4412246558961|6.4412246558961|6.4412246558961|6.4412246558961||6.4412246558961|6.4412246558961|6.4412246558961|6.4412246558961|6.4412246558961|6.4412246558961|6.4412246558961|6.4412246558961|5.8800305934964|5.8800305934964|5.6000340881412|-6.1941606159587|-6.1941606159587|-6.1941606159587|-6.1941606159587|-6.1941606159587|-6.1941606159587|-6.1941606159587|-6.1941606159587||-6.1941606159587|-6.1941606159587|-6.1941606159587|-6.1941606159587|-6.1941606159587|-6.1941606159587|-6.1941606159587|-6.1941606159587|-6.1941606159587|-6.1941606159587|-6.1941606159587|-6.1941606159587|-6.1941606159587|-6.2328350249744|-6.2328350249744|-6.2328350249744|-6.2328350249744|-6.2328350249744|-6.2328350249744|-6.2328350249744|-6.2328350249744|-6.2328350249744|-6.2328350249744|-6.2328350249744|-6.2328350249744|-6.2328350249744|-6.2328350249744|-6.2328350249744|-6.2328350249744|-6.2328350249744|-6.2328350249744|-6.2328350249744|-6.2328350249744|-6.2328350249744|-6.2328350249744|-6.2328350249744|-6.2328350249744|-6.2328350249744|-6.2328350249744|-6.2328350249744|5.5262529655414|5.5262529655414|5.5262529655414|5.5262529655414|5.5262529655414|5.5262529655414|5.5262529655414|5.5262529655414|5.5262529655414|5.5262529655414|5.5262529655414|5.5262529655414|5.4911416455454|5.4911416455454|5.4911416455454|5.4911416455454|5.4911416455454|5.4140465176046|5.2867181208332|5.172970284643|5.1501337572626|5.0562262319516||5.0410474956805|5.0410474956805|5.0410474956805|5.0410474956805|4.9456083444285|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219||-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219||-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219||-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219|-5.5324174184219||-5.5324174184219|-5.5324174184219|-5.6718525112355|-5.6857422038231|-5.6857422038231|-5.6857422038231|-5.6857422038231|-5.6857422038231|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.755918778098|-5.8021322501107|-5.9622938309737|-5.9622938309737|-5.9622938309737
03024|16124|/equities/republic-first|R2000VALUE|9.3227744735315E-5|9.2475272209239E-5||9.163919162471E-5||9.0710213197455E-5|8.967801494495E-5||8.8531127997722E-5||8.7256809167469E-5||8.5840899356077E-5|8.4267666232308E-5|8.251962942812E-5|8.0577366312355E-5|7.8419296183728E-5|7.6021440485253E-5|||7.3357156375837E-5|7.0396840698708E-5|6.7107601057453E-5|6.3452890344948E-5||5.9392100664386E-5|5.4880112130429E-5|4.9866791537144E-5|4.4296435322382E-5|3.8107150639313E-5|3.1230167658126E-5|2.3589075456807E-5|2.3172917981706E-5|||2.3172917981706E-5||2.3172917981706E-5|2.3172917981706E-5|2.3172917981706E-5|2.3172917981706E-5||2.3172917981706E-5|2.3172917981706E-5|2.3172917981706E-5|2.3172917981706E-5|2.3172917981706E-5|-0.00011273469150814|-0.00011273469150814|-0.00011273469150814|-0.00011273469150814|-0.00011273469150814|-0.00011273469150814|-0.00011273469150814|-0.00011273469150814|-0.00011273469150814|-0.00011273469150814|-0.00011273469150814|-0.00011273469150814|-0.00011273469150814|-0.00011273469150814||-0.00011414965751238|-0.00011572184196153|-0.0001174687135717|-0.00011940968202744|-0.00012156631364494|-0.00012396257099771|-0.00012662507916745|-0.00012958342157828|-0.00013287046870142||-0.00013652274328269|-0.00014058082615077|-0.0001450898071153|-0.00015009978596478|-0.00015566642913086|-0.00016185158820429|-0.00016872398717477|-0.00017635998603086|-0.00018484442920428|-0.00019427158828587|-0.00020474620948763|-0.00021638467748959|-0.00022931630860288|-0.00024368478761765|-0.00025964976430072|-0.00027738862728191|-0.00029709847503879|-0.00030874560257894|-0.00030874560257894|-0.00030874560257894|-0.00030874560257894|-0.00030874560257894|-0.00030874560257894|-0.00030874560257894|-0.00030874560257894|-0.00030874560257894|-0.00033193955870216|-0.00035771062106128|-0.00038634513479365|-0.00041816126116294|-0.00045351251268438|-0.00049279168104153|-0.00053643520143837|-0.0005849280018793|-0.00063880889125811|-0.00069867654612346|0.00018480387399116|-0.00010129259766778|-0.00010129259766778||-0.00010129259766778|-0.00010129259766778|-0.00010129259766778|-0.00010129259766778|-0.00010129259766778|-0.00010129259766778|-0.00010129259766778|-0.00010129259766778|-0.00010129259766778|-0.00010129259766778|-0.00010129259766778|-0.00010129259766778||-0.00010129259766778|-0.00010129259766778|-0.00010143621991198|-0.00010159580018331|-0.0001017731115959|-0.00010197012427656|-0.00010218902725506|-0.00010243225278674|-0.00010270250337748|-0.00010300278181165|-0.00010333642451628|-0.00010370713863253|-0.00010411904320614|-0.0001045767149546||-0.00010508523911956|-0.00010565026596951|-0.00010627807358057|-0.00010697563759285|-0.00010775070871761||-0.00010861189885624|-0.00010956877678804|-0.00011063197449005|-0.00011181330527005|-0.00011312589502561||-0.00011458432808735|-0.00011620480926705|-0.00011800534391117|-0.00012000593796019|-0.00012222882023688|-0.0001246986894332|-0.00012744298854022|-0.00013049220977024|-0.00013388023335916|-0.00013764470401351|-0.00020849411417168|-0.00020943790519631|-0.00021048656189034||-0.00021165173599482||-0.00021287972690545|-0.00021287972690545|-0.00021287972690545|-0.00021287972690545|-0.00021287972690545|-0.00021287972690545|-0.00021287972690545|-0.00021287972690545||-0.00021287972690545|-0.00021287972690545|-0.00021287972690545|-0.00021287972690545|-0.00021287972690545|-0.00021287972690545|-0.00021287972690545|-0.00021287972690545|0.00016346696000395|0.00015940773389883|-0.00014510250974908|-0.00021678056498897|-0.00021864507277108|-0.00022071674808453||-0.00022301860954393|-0.0002255762333877|||-0.00022841803765855|-0.0002315755979595|-0.00023508399829389|-0.00023898222088766||-0.00024331357932517|-0.0002481261998113|-0.000253473555907|-0.00025941506268001|-0.00026601673687223||-0.00027335193041914|||-0.00028150214547127|-0.00029055793997363|-0.00030061993386515||-0.00030469126274869|-0.00030469126274869||-0.00030469126274869|-0.00031632362583744|||-0.00033048125188495|-0.00033048125188495|-0.00033048125188495||-0.00033048125188495|-0.00033048125188495|-0.00033048125188495|-0.00033048125188495||-0.00043386807051772|0.00041792440884142|0.0003088048913238|0.00026533876444311|0.00026148751446457|0.00025720834782174|0.0002524537182186|0.00024717079643733||0.00024130088334704||0.00023477875769115|0.00022753195140684|0.00022727470131942|0.00022727470131942|0.00022727470131942|0.00022727470131942|0.00022727470131942|0.00019697189418269|-0.00021447568643368|0.00023947147655035|0.00023274608347262
03025|1097779|/equities/legacy-housing-corporation|R2000VALUE|-22.793103349042|-22.793103349042|-22.793103349042|-22.793103349042||-22.793103349042|-22.793103349042|-22.793103349042|-22.793103349042|-22.793103349042|20.662981237736|20.662981237736|20.662981237736|20.662981237736|20.662981237736|20.662981237736|20.662981237736|20.662981237736|20.662981237736|20.662981237736|20.662981237736|20.662981237736|20.662981237736|20.662981237736||20.662981237736|20.244146680133|19.887385102661|19.686510638563|19.391567420262|19.237296527511|-21.191338335398|-21.191338335398|-21.191338335398|-21.191338335398|-21.191338335398||-21.504263969398|-21.511577360856|-21.511577360856|-21.511577360856||-21.511577360856|-21.511577360856|-21.511577360856|-21.511577360856|-21.511577360856|-21.511577360856|-21.511577360856|-21.511577360856|-21.511577360856|-21.511577360856|-21.511577360856|-21.511577360856|-21.511577360856|-21.511577360856|-21.511577360856|-21.511577360856|-21.511577360856|-21.511577360856|-21.511577360856||-21.511577360856|-21.511577360856|-21.511577360856|-21.600736238321|-21.600736238321|-21.600736238321|-21.64804140921|-22.315045429552|-22.476160872076|-22.912124170301|-23.036526906752|-23.685835878345|-23.799539398587|-24.589861595692|-24.589861595692|-24.589861595692|-24.589861595692|-24.613378939881|-24.613378939881|-24.770421383396|-24.940391304043|-24.940391304043|-24.940391304043|-24.940391304043|-24.940391304043|-24.940391304043|-24.940391304043|-24.940391304043|-24.940391304043|-24.940391304043|-24.940391304043|-24.940391304043|-24.940391304043|-24.940391304043|-25.468768386871|-26.070576964517|-26.31452953672|-27.843504506742|-28.627782802223|26.002416485223|26.002416485223|26.002416485223|26.002416485223|26.002416485223|26.002416485223|26.002416485223|26.002416485223|26.002416485223|26.002416485223|26.002416485223|26.002416485223|26.002416485223|26.002416485223|26.002416485223|26.002416485223|26.002416485223|26.002416485223|26.002416485223|26.002416485223|25.459987000396|25.459987000396|25.459987000396||25.459987000396|25.316651692843|25.233175958952|25.233175958952|25.233175958952|25.233175958952|24.552761728853|24.446191663312|24.255212751546|24.008955859375|24.008955859375|24.008955859375|24.008955859375|23.1213679835|22.047464110763|22.021072310773|-24.039607081852|-24.039607081852|-24.039607081852|-24.039607081852|-24.039607081852|-24.039607081852|-24.039607081852|-24.039607081852|-24.039607081852|-24.039607081852|-24.039607081852|-24.039607081852|-24.039607081852|-24.039607081852|21.94748892274|21.94748892274|21.94748892274|21.94748892274|21.94748892274|21.94748892274|21.94748892274|21.68277606997|21.68277606997|21.68277606997||21.681974411376|21.522471746215|-23.875785769004|-23.875785769004|-23.875785769004|-23.875785769004|-23.875785769004|-23.875785769004|-23.875785769004|-23.875785769004||-23.911429128138|-23.917492218331|-23.917492218331|-24.083324453914|-24.263970928814|-24.345337226266|-24.345337226266|-24.345337226266|-24.525930751556|-24.590757013685|-24.592138627585|-24.592138627585|-24.61825589022|-24.61825589022|-24.862071681714|-24.862071681714|-24.862071681714||-24.862071681714|-25.199802902778|-25.523669591039|-25.951022323071|-26.206135732266|-26.507145226368|-26.574464448157|-26.574464448157|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131||-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.641781036131|-26.785312961728|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.103126462888|-27.238491520798|-27.238491520798|-27.238491520798|-27.238491520798
03026|1174322|/equities/angel-oak-mortgage|R2000VALUE|-9.251178155346|8.6635624220088|8.6635624220088|8.6635624220088||8.6635624220088|8.6635624220088|8.6635624220088|8.6635624220088|8.6635624220088|8.6635624220088|8.6635624220088|8.6635624220088|8.6635624220088|8.6635624220088|8.6635624220088|8.6635624220088|8.6635624220088|8.6635624220088|8.6635624220088|8.6635624220088|8.6635624220088|8.6433261643978|8.6433261643978||8.6433261643978|8.5146012053591|8.4620616561716|8.4620616561716|8.4620616561716|-8.9480687073049|-8.9480687073049|-8.9480687073049|-8.9480687073049|-8.9480687073049|-8.9480687073049||-8.9480687073049|-8.9480687073049|-8.9480687073049|-8.9480687073049||-8.9480687073049|-8.9480687073049|-8.9480687073049|-8.9480687073049|-8.9480687073049|-8.9480687073049|-8.9480687073049|-8.9480687073049|-8.9480687073049|-8.9480687073049|-8.9480687073049|-8.9480687073049|-8.9480687073049|-8.9480687073049|-8.9480687073049|-8.9480687073049|-8.9480687073049|-8.9480687073049|-8.9480687073049||-8.9480687073049|-8.9480687073049|-8.9480687073049|-8.9480687073049|-8.9628543247975|-8.9980108329761|-9.1968782289279|-9.4794169655017|-9.4794169655017|-9.4794169655017|-9.4794169655017|-9.4794169655017|-9.5271479420668|-9.5271479420668|-9.5271479420668|-9.5271479420668|-9.5271479420668|-9.5271479420668|-9.537630855243|-9.5415230561343|-9.5415230561343|-9.5415230561343|-9.5415230561343|-9.5415230561343|-9.5415230561343|-9.5415230561343|-9.5415230561343|-9.5415230561343|-9.5415230561343|-9.5415230561343|-9.5415230561343|-9.5415230561343|-9.5415230561343|-9.6444705116581|-9.7810777677243|-9.7966089263167|-9.837098229219|-9.8784512471233|-9.8784512471233|-9.8784512471233|-9.8784512471233|-9.8784512471233|9.3727446933229|9.3727446933229|9.3727446933229|9.3727446933229|9.3727446933229|9.3727446933229|9.3727446933229|9.3727446933229|9.3727446933229|9.3727446933229|9.3727446933229|9.3727446933229|9.3727446933229|9.3727446933229|9.3727446933229|9.3727446933229|9.3502381002063|9.2976302737475|9.2976302737475|9.2976302737475||9.2976302737475|9.2976302737475|9.2976302737475|9.2976302737475|9.2976302737475|9.2976302737475|9.2976302737475|9.2059781942633|9.0571983030402|9.0361087737951|9.0361087737951|8.8479484914048|-9.5966863380386|-9.5966863380386|-9.5966863380386|-9.5966863380386|-9.5966863380386|-9.5966863380386|-9.5966863380386|-9.6502304001739|-9.6502304001739|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366|9.2329943879366||9.2329943879366|9.0627720338239|-9.5700548505251|-9.5700548505251|-9.5700548505251|-9.5700548505251|-9.5700548505251|-9.5700548505251|-9.5700548505251|-9.6397826776973||-9.6964253966534|-9.7656765432673|-9.7656765432673|-9.7656765432673|-9.7656765432673|-9.7656765432673|-9.7656765432673|-9.7656765432673|-9.7656765432673|-9.7656765432673|-9.7656765432673|-9.8051960701762|-9.8874396477605|-10.037180340784|-10.037180340784|-10.037180340784|-10.046765278025||-10.046765278025|-10.145239351241|9.408168370298|9.408168370298|9.408168370298|9.408168370298|9.3512980747791|9.3345561499179|9.3345561499179|9.1745067696638|9.0750077147028|8.8852307949619|8.7061450916481|8.5718283606847|8.532030630253|8.464029206327|8.3469436317587|8.3315965989372|8.3315965989372|7.9976072155923|-8.7249181060587|-8.7249181060587|-8.7249181060587|-8.7249181060587|-8.7249181060587||-8.7249181060587|-8.7249181060587|-8.7249181060587|-8.7249181060587|-8.7249181060587|-8.9264810920051|-8.9264810920051|-8.9264810920051|-8.9264810920051|-9.4144233995335|-9.6727817117789|-9.8906459874156|-10.017385013263|-10.136261100416|-10.188067615965|-10.235680419401|-10.235680419401|-10.383772936348|-10.409569677252|-10.412117577576|-10.412117577576|-10.412117577576|-10.412117577576|-10.412117577576|-10.451796850654|-10.457647222877|-10.457647222877|-10.457647222877|-10.457647222877|-10.457647222877|-10.457647222877
03027|20673|/equities/biglari-holdings-inc|R2000VALUE|-452.91365071831|-452.91365071831|-452.91365071831|-452.91365071831||-452.91365071831|-452.91365071831|-452.91365071831|-452.91365071831|-452.91365071831|-452.91365071831|-452.91365071831|-452.91365071831|-452.91365071831|-452.91365071831|-452.91365071831|-455.79475256136|-472.02807021645|-472.02807021645|-486.95300300449|415.35972568622|415.35972568622|407.25772566874|407.25772566874||407.25772566874|403.41642099044|388.0688063902|373.89700309903|360.23276257151|359.29042100502|348.20825078303|332.8124986999|319.91968385796|319.91968385796|319.91968385796||319.91968385796|319.91968385796|319.91968385796|319.91968385796||319.65438675461|314.6143220749|312.54507804871|305.3945233663|292.01530767371|289.6524679491|289.6524679491|289.6524679491|288.46051770548|-331.33138147323|-331.33138147323|-331.33138147323|-331.33138147323|-331.33138147323|-331.33138147323|-331.33138147323|-331.33138147323|-331.33138147323|-331.33138147323||-331.33138147323|-331.33138147323|-331.33138147323|-334.12015476193|-342.72515975067|-348.76963415222|-352.07431613159|-357.85033471001|-361.68926553608|-361.95306915575|-362.84901665906|-376.60556124824|-387.10396426671|346.91844866826|346.91844866826|346.91844866826|346.91844866826|346.91844866826|346.91844866826|346.91844866826|346.91844866826|346.91844866826|346.91844866826|346.91844866826|337.503849486|333.83031883113|333.83031883113|333.83031883113|327.64165119909|327.64165119909|327.05174175659|319.27888569743|314.89431513581|312.64089858569|312.08692473876|310.90046860894|307.37583432948|303.38666413399|300.59907058182|298.77460986038|298.77460986038|298.77460986038|298.77460986038|293.3400290902|286.96753686617|285.88627127304|285.88627127304|283.01806816134|283.01806816134|283.01806816134|283.01806816134|283.01806816134|283.01806816134|283.01806816134|283.01806816134|283.01806816134|283.01806816134|281.85325478484|281.55552330016|281.55552330016|281.55552330016|281.55552330016||281.55552330016|280.08934487236|277.21761585753|273.19650900674|271.4462733292|271.4462733292|271.4462733292|271.4462733292|271.4462733292|271.4462733292|265.33002843056|-308.3805482102|-308.3805482102|-308.3805482102|-308.3805482102|-308.3805482102|-319.67005254964|-322.37414445087|-322.37414445087|-329.92292837749|296.03977827035|296.03977827035|296.03977827035|296.03977827035|296.03977827035|296.03977827035|296.03977827035|296.03977827035|291.59920431731|283.15965362785|276.03518948288|272.76764429338|272.76764429338|272.76764429338|272.76764429338|272.76764429338|272.76764429338|267.29768433314|265.83389724703|265.83389724703||265.83389724703|265.83389724703|264.18161519334|264.18161519334|261.90790529566|261.44197328369|261.44197328369|261.44197328369|257.22108732638|247.94064125946||245.89766380445|240.03906919842|238.79417197273|238.79417197273|238.79417197273|238.79417197273|238.79417197273|234.8426946751|228.95022308735|227.46268031474|227.46268031474|227.46268031474|227.46268031474|227.46268031474|227.46268031474|227.09187091584|222.58952589825||221.06469335374|216.01619600641|216.01619600641|216.01619600641|216.01619600641|215.23253498461|215.02541470968|215.02541470968|215.02541470968|215.02541470968|215.02541470968|215.02541470968|207.53767697506|203.23040739907|203.23040739907|203.10089744972|203.10089744972|203.10089744972|203.10089744972|197.94034008899|-231.34384712823|-231.34384712823|-231.34384712823|-231.34384712823|-231.34384712823||-231.34384712823|-231.34384712823|-231.34384712823|-231.34384712823|-231.34384712823|-231.34384712823|-231.34384712823|-231.34384712823|-231.34384712823|-233.40516603929|-235.5753981427|-235.5753981427|-235.5753981427|-235.5753981427|-235.5753981427|-235.5753981427|-235.5753981427|-235.5753981427|-235.5753981427|-235.5753981427|-235.5753981427|-235.5753981427|-235.5753981427|-241.2031740431|-242.72352623984|-243.03951189445|-243.03951189445|-243.03951189445|-245.27673427183|-247.45025392725|-249.16010439345
03028|1137408|/equities/atreca-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9301352269828|3.9262613596055|3.9219570625196|3.9171745102019|3.9118605631823|3.9015062140353|3.8923624011021||3.8854026631229|3.8776696209237|3.8640773565819|3.8578637210583|3.8459596863561|3.8349552012343|3.8277279907751|3.8174755368285|3.811083916564|3.7950932358583|3.7723258176203|3.7559175666566|3.7276861862336|3.6974290958152|3.6699212117444|3.6415791162132|3.6167545592651||3.5825050579028|3.5444500563891|3.502166721374|3.4618518983326|3.433724301281|3.3763603294585|1.0650223915945|1.0650223915945|1.0650223915945|1.0650223915945|1.0650223915945|1.0650223915945|1.0650223915945|1.0650223915945|1.0650223915945|1.0228025985174|0.83144740400625|0.77946380043376|-1.1158809382728|-1.1158809382728|-1.1158809382728|-1.1158809382728|-1.1158809382728|-1.1158809382728|-1.1158809382728||-1.1158809382728|-1.1158809382728|-1.1158809382728|-1.1158809382728|-1.1158809382728|-1.1158809382728|-1.1158809382728|-1.1158809382728|-1.1158809382728|-1.1158809382728|-1.1343899423338|-1.1516233966499|-1.1516233966499|-1.1931315346724|-1.2295844182973|-1.2295844182973|-1.2295844182973|-1.237847419883|-1.237847419883|-1.237847419883|-1.2675637992501|-1.272796704725|-1.272796704725|-1.3041629751033|-1.3095422044404|-1.3566913952438|-1.3714090978177|-1.3714090978177|-1.4321211548946|-1.4360183671575|-1.4360183671575
03030|1072283|/equities/gordon-pointe-a|R2000VALUE||||||||||||||||||||||||||||||||||||||-0.46316922400805|-0.46316922400805|-0.46316922400805|-0.46316922400805||-0.46316922400805|-0.46316922400805|-0.46316922400805|-0.46316922400805|-0.49146058100697|-0.52095857873665|-0.52095857873665|-0.52600177184444|-0.52600177184444|-0.52600177184444|0.40547567018171||0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|||0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.40547567018171|0.35452551690026|0.35452551690026|0.27447275814396|-0.56843404179908|-0.56843404179908|-0.56843404179908|-0.56843404179908|-0.56843404179908|-0.64887116359446|-0.89064349848665|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187||-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187||-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|-0.89115970077187|0.81146087908854|0.81146087908854|0.81070962863191|0.81070962863191|0.81070962863191||0.80514401547362|0.8035433529952|0.80162592719427|0.79799907023603|0.79799907023603|0.79799907023603|0.79799907023603|0.78421612376299|0.7779157733275|0.7779157733275|0.7779157733275|0.77662863393111|0.76592070150689|0.75747855491457|0.7465206140392|0.73955622250426|0.73080689967328||0.72658542858952|0.71423379433809|0.71046531810428|0.70103923495241|0.68893247639281|0.68554162753006|0.66934624063064|0.64840211639052|0.64840211639052|0.64197671645518|0.64197671645518|-0.874764136673|-0.874764136673|-0.874764136673|-0.874764136673|-0.874764136673|-0.874764136673|-0.874764136673|-0.874764136673|-0.874764136673|-0.89939903352104|-0.90157702116171|-0.90157702116171|-0.90157702116171|-0.90157702116171||-0.93449667590635|-0.94689074376973|-0.95371100138627|-0.95371100138627|-0.95371100138627|-0.95371100138627|-0.95371100138627|-0.95371100138627|-0.95371100138627|-0.96588502676619|-0.96588502676619|-0.96588502676619|-0.96588502676619|-0.96588502676619|-0.96588502676619|-0.98283890387894|-1.0048210311983|-1.0277728502217|-1.0277728502217|-1.0469698248377|-1.0470183088297|-1.0470183088297|-1.0520232083025|-1.0520232083025|-1.0576708568798|-1.0576708568798|-1.0576708568798|-1.0894786995502|-1.0969687501407|-1.0969687501407|-1.1489986225208
03031|17310|/equities/carrols-restauran|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03032|1061145|/equities/solid-biosciences|R2000VALUE|-7.2481286848935|-7.2775236796821|-7.2775236796821|-7.2775236796821||5.6435690305941|5.6435690305941|5.6435690305941|5.6435690305941|5.4943572704329|5.4943572704329|5.4943572704329|5.4943572704329|5.4943572704329|5.4941768262957|5.4941768262957|5.4941768262957|5.4941265654406|5.4941265654406|5.4941265654406|5.4941265654406|5.2279186063167|4.8542948088222|4.8542948088222||4.8542948088222|4.8542948088222|4.8542948088222|4.8542948088222|4.8542948088222|4.8542948088222|4.8542948088222|4.8542948088222|4.8542948088222|4.8542948088222|4.8542948088222||4.8542948088222|4.8542948088222|4.8542948088222|4.8542948088222||4.8542948088222|4.8542948088222|4.8542948088222|4.8542948088222|4.8542948088222|4.8542948088222|4.8542948088222|4.8542948088222|4.8542948088222|4.7758049388863|4.7758049388863|4.7758049388863|4.7758049388863|4.7758049388863|4.4822829454185|4.2060735408827|4.2060735408827|4.2060735408827|4.2060735408827||-5.3934810319804|-5.3934810319804|-5.3934810319804|-5.3934810319804|-5.3934810319804|-5.3934810319804|-5.3934810319804|-5.3934810319804|-5.3934810319804|-5.3934810319804|-5.3934810319804|-5.3934810319804|-5.3934810319804|-5.3934810319804|-5.4866454512171|-5.6796063880448|-5.7978958929384|5.0306425120358|5.0306425120358|5.0306425120358|5.0306425120358|5.0306425120358|5.0306425120358|5.0306425120358|5.0306425120358|5.0306425120358|5.0306425120358|5.0306425120358|5.0306425120358|5.0306425120358|5.0306425120358|5.0306425120358|5.0306425120358|5.0306425120358|5.0306425120358|4.9334748276159|4.9334748276159|4.9334748276159|4.9334748276159|4.9334748276159|4.9334748276159|4.9334748276159|4.9334748276159|4.793919396509|4.793919396509|4.6603074474803|-6.07262812882|-6.07262812882|-6.07262812882|-6.07262812882|-6.07262812882|-6.07262812882|-6.07262812882|-6.07262812882|-6.07262812882|-6.07262812882|-6.07262812882|-6.4162533683836|-6.521678149372|-6.521678149372|-6.521678149372|-6.521678149372||-6.521678149372|-6.739592512084|-6.7659582381259|-6.7877312506581|-6.8327313789321|-6.8327313789321|-6.8327313789321|-6.9288791162651|5.6801988373339|5.6801988373339|5.6801988373339|5.6801988373339|5.6801988373339|5.6801988373339|5.6801988373339|5.6801988373339|5.6801988373339|5.6801988373339|5.6801988373339|5.6801988373339|5.6801988373339|5.6801988373339|5.6801988373339|5.5820542452666|5.548949016237|5.4296585143639|5.4296585143639|5.1711501144514|5.1711501144514|5.1711501144514|5.0807225464832|4.7840861213484|4.4917845607112|4.357538369001|4.2714482708122|4.244131894779|4.244131894779|4.244131894779|3.9529856265384|3.7782536893222||3.7782536893222|3.6802266978886|3.6802266978886|3.6802266978886|3.6670954714792|3.6670954714792|3.6670954714792|3.6670954714792|3.6670954714792|3.6670954714792||3.6670954714792|3.6670954714792|3.6670954714792|3.6670954714792|3.6670954714792|3.6670954714792|3.6670954714792|3.4759391955289|3.3582659487098|2.8872897497117|2.6516718457473|-3.6941009945129|-3.6941009945129|-3.6941009945129|-3.6941009945129|-3.6941009945129|-3.6941009945129||-3.6941009945129|-3.6941009945129|-3.6941009945129|-3.6941009945129|-3.6941009945129|-3.6941009945129|-3.6941009945129|-3.9483401318893|-4.0850956643446|-4.0850956643446|-4.0850956643446|-4.0850956643446|-4.4803839618215|2.9994048152136|2.9994048152136|2.8687832127862|2.5354647985483|2.5354647985483|2.5354647985483|2.5354647985483|2.5354647985483|2.5354647985483|2.4681386673212|-3.5078007854715|-3.5078007854715||-3.5078007854715|-3.6174121077077|-3.7683688860488|-3.8605876225689|-3.8605876225689|-3.9166196075257|-3.969577322092|-4.1789747053675|-4.304972005585|-4.4999689268836|-4.7060765213181|-4.7992517624088|-4.8788907035399|-5.083817519988|-5.501812204713|-5.501812204713|-5.6122690670958|-5.9761878377056|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356|4.5425578335356
03033|1168308|/equities/insu-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03034|1086972|/equities/retail-value|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE|4.4542281054975|4.4542281054975|4.4542281054975|4.4542281054975||4.4542281054975|4.4542281054975|4.4542281054975|4.4542281054975|4.4542281054975|4.4542281054975|4.4542281054975|4.4542281054975|4.4542281054975|4.4542281054975|4.1841423140104|4.1833542875877|4.1833542875877|4.1833542875877|4.1833542875877|4.1833542875877|4.1833542875877|4.1833542875877|4.1833542875877||4.1833542875877|4.1833542875877|4.1833542875877|4.1833542875877|4.0565044937786|3.9744497734371|3.9107860620883|3.9107860620883|3.9107860620883|3.9107860620883|3.9107860620883||3.9107860620883|3.9107860620883|3.9107860620883|3.9107860620883|3.9107860620883|3.9107860620883|3.9107860620883|3.9107860620883|3.9107860620883|3.9107860620883|3.9107860620883|3.6126399896837|-4.0614346536239|-4.0614346536239|-4.0614346536239|-4.0614346536239|-4.0614346536239|-4.0614346536239|-4.0614346536239|-4.0614346536239|-4.0614346536239|-4.0614346536239|-4.1388163204811|-4.1802051812805||-4.1802051812805|-4.311339156539|-4.3957906324557|-4.3957906324557|-4.3957906324557|-4.3957906324557|-4.3957906324557|-4.4622672221055|-4.5659804102437|-4.646413709767|-4.646413709767|-4.646413709767|-4.646413709767|-4.6854375490958|-4.8175991610516|-4.8175991610516|-4.8175991610516|-4.8175991610516|-4.8175991610516|-4.9926101450378|-5.1081780862206|-5.1990089362853|-5.2019923873881|-5.2019923873881|-5.2194360304916|-5.2731904337761|-5.2731904337761|-5.2731904337761|-5.2731904337761|-5.2731904337761|-5.3218781760398|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847||-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3535429604847|-5.3850562330347|4.8309525905513|4.8309525905513|4.8309525905513|4.8309525905513|4.8309525905513|4.8309525905513|4.8309525905513|4.8309525905513|4.8309525905513|4.8309525905513|4.8309525905513|4.7892882405403|4.7892882405403|4.7892882405403|4.7892882405403|4.7892882405403|4.7892882405403|4.7892882405403|4.7892882405403|4.7892882405403|4.7892882405403|4.7892882405403|4.7892882405403|4.7892882405403||4.7892882405403|4.596003538887|4.55369457899|4.55369457899|4.55369457899|4.55369457899|4.55369457899|4.55369457899|4.55369457899|4.55369457899||4.55369457899|4.55369457899|4.55369457899|4.55369457899|4.55369457899|4.55369457899|4.55369457899|4.4426492551794|4.3542513957226|4.3542513957226|4.3542513957226|4.2916684537688|4.2614673514776|4.2614673514776|4.2614673514776|4.2614673514776|4.2589819139132||4.2589819139132|4.2589819139132|4.2589819139132|4.2589819139132|4.2589819139132|4.2589819139132|4.2589819139132|4.2589819139132|4.2589819139132|4.2589819139132|4.1735908130683|4.1539899088583|4.0110998923736|3.931777801244|3.9226443557808|3.9226443557808|3.9226443557808|-4.0464784422637|-4.0464784422637|-4.0464784422637|-4.0464784422637|-4.0464784422637|-4.0464784422637|-4.0464784422637|-4.0464784422637||-4.0464784422637|-4.0464784422637|-4.0464784422637|-4.0464784422637|-4.0464784422637|-4.0464784422637|-4.0464784422637|-4.0464784422637|-4.164975978613|-4.1824733302329|3.7843935394695|3.7843935394695|3.7843935394695|3.7843935394695|3.7843935394695|3.7843935394695|3.7843935394695|3.7843935394695|3.7843935394695|3.7843935394695|3.7843935394695|3.7843935394695|3.7843935394695|3.633770574509|3.5906158027275|-4.0882476595218|-4.0882476595218|-4.1472195549337|-4.2549660651251|-4.3038513228147|-4.3509459015229
03036|41224|/equities/naturl-grcrs-vit|R2000VALUE|-29.05265431929|-29.294755660438|-29.294755660438|-29.294755660438||-29.294755660438|-29.294755660438|-29.294755660438|-29.7934284331|24.428542981326|24.428542981326|24.428542981326|24.428542981326|24.428542981326|24.411713372534|23.51379340286|-26.913704189023|-26.913704189023|-26.913704189023|-26.913704189023|-26.913704189023|-26.913704189023|-26.913704189023|-26.913704189023||-26.913704189023|-26.913704189023|-26.913704189023|-26.913704189023|-26.913704189023|-26.913704189023|-26.913704189023|-26.913704189023|-27.160227016565|-27.520921252829|-27.520921252829||-27.699690313982|-28.242433940754|-28.324429991532|-28.324429991532||-28.324429991532|-28.324429991532|-28.324429991532|-28.324429991532|-28.634281711049|-28.634281711049|-28.634281711049|-28.634281711049|-28.634281711049|-28.634281711049|-28.634281711049|-28.84586904255|-29.360716477671|-30.290406800683|-31.357118078267|-31.824575367013|-32.188973045393|-32.213859028335|-32.563175990311||-33.089007512428|-33.876319081361|-33.951188147924|-34.578036587394|-35.203464605383|-35.203464605383|-35.629848800293|-36.382003920303|-36.382003920303|-36.622135050191|-36.622135050191|-36.622135050191|-36.622135050191|-36.886539228639|-37.50309950321|-37.66566622488|-37.793043875305|-37.793043875305|-39.266160938042|-41.320734629916|36.813667879803|36.813667879803|36.813667879803|36.813667879803|36.521298101989|36.115330885348|35.942450894025|35.942450894025|35.942450894025|35.942450894025|35.942450894025|35.942450894025|35.942450894025|35.942450894025|35.942450894025|35.942450894025|35.942450894025|35.942450894025|35.942450894025|35.883556258417|35.883556258417|35.372841397631|-39.855028697428|-39.855028697428|-39.855028697428|-39.855028697428|-39.855028697428|-39.855028697428|-40.270866151846|-40.536517615889|-40.539254925102|-40.539254925102|-40.927016098412|-40.927016098412|-40.927016098412|-40.927016098412|-41.422517810831|-41.981488009189|-41.981488009189|-41.981488009189|-41.981488009189|-41.981488009189||-41.981488009189|-41.981488009189|-41.981488009189|-41.981488009189|-41.981488009189|-41.981488009189|-41.981488009189|-41.981488009189|-41.981488009189|-41.981488009189|-41.981488009189|-41.981488009189|-41.981488009189|-41.981488009189|-41.981488009189|-41.981488009189|-41.981488009189|-41.981488009189|-41.981488009189|-41.981488009189|-41.981488009189|-41.981488009189|-42.038874065318|-42.268471412569|-43.015945943096|-43.91851820758|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061||-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-43.940907503061|-46.939528208036|-46.939528208036|-46.939528208036|-46.939528208036||-47.09169783091|-47.49197169262|-47.49197169262|-48.024968793192|-49.029409702396|-50.400733426518|-50.776927792702|-51.027139915001|-51.830155969738|-52.023083820475|-53.18855936277|-54.086177849638|47.034771467855|47.034771467855|47.034771467855|47.034771467855|47.034771467855||47.034771467855|47.034771467855|47.034771467855|47.034771467855|47.034771467855|47.034771467855|47.034771467855|47.034771467855|47.034771467855|47.034771467855|47.034771467855|44.822958634825|44.822958634825|44.822958634825|44.822958634825|44.822958634825|43.767297822603|42.796731399572|42.053682850069|42.053682850069|41.676759453025|41.235258644264|41.235258644264|40.379536065173|39.911675734667||39.911675734667|39.430543352238|39.430543352238|38.573150026657|37.337677381482|37.337677381482|36.309820737915|36.309820737915|-42.628440869294|-42.628440869294|-42.628440869294|-42.628440869294|-42.628440869294|-42.628440869294|-42.628440869294|-42.701445216676|-42.701445216676|-42.701445216676|-42.701445216676|-42.701445216676|-42.887951212232|-42.887951212232|-42.887951212232|-42.887951212232|-43.065137577393|-43.181463135987|-43.186753765258|-43.186753765258|-43.186753765258|-44.069726007419|-45.928030880774
03037|989653|/equities/cogint-inc|R2000VALUE|2.9840053515506|2.9840053515506|2.9840053515506|2.9840053515506||2.9840053515506|2.9840053515506|2.9840053515506|2.9840053515506|2.9840053515506|2.9840053515506|2.9840053515506|2.9840053515506|2.9840053515506|2.9840053515506|2.9840053515506|2.9840053515506|2.9840053515506|2.9840053515506|2.9840053515506|2.7611836279843|2.5638929832218|2.4761997131908|2.4761997131908||2.4761997131908|2.4761997131908|2.4761997131908|2.4761997131908|2.3527219326854|2.3183186437368|2.3183186437368|2.3183186437368|2.0498207835885|1.9681342474324|1.8980232904047||1.8980232904047|1.8980232904047|1.8980232904047|1.8980232904047||1.8980232904047|1.8980232904047|1.8756221320829|1.8756221320829|1.8756221320829|1.8756221320829|1.8756221320829|1.8756221320829|1.8756221320829|1.7969645067444|1.7969645067444|1.7969645067444|1.7043521219613|-2.0188719021504|-2.0188719021504|-2.0188719021504|-2.0188719021504|-2.0188719021504|-2.0188719021504||-2.0188719021504|-2.0188719021504|-2.0467687963584|-2.1283209322932|-2.1531343723936|-2.1698572564031|-2.1698572564031|-2.1831747478804|-2.2090831207524|-2.2440097817519|-2.2440097817519|-2.2440097817519|-2.2616775111731|-2.3029716947413|1.9446299315935|1.9446299315935|1.9446299315935|1.9446299315935|1.9446299315935|1.9446299315935|1.9446299315935|1.9446299315935|1.9446299315935|1.9446299315935|1.9446299315935|1.9446299315935|1.9446299315935|1.9446299315935|1.9446299315935|1.9446299315935|1.9446299315935|1.9446299315935|1.9446299315935|1.9446299315935|1.9446299315935|1.9446299315935|1.837366726823|1.8089573414539|1.7986415659294|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259||1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|1.7931937601259|-2.1846884092923|-2.1846884092923|-2.1846884092923|-2.1846884092923||-2.1846884092923|-2.1846884092923|-2.1846884092923|-2.1846884092923|-2.1846884092923|-2.1846884092923|-2.1846884092923|-2.1979871084553|-2.2056715311605|-2.2056715311605||-2.2056715311605|-2.2056715311605|-2.2056715311605|-2.2863683967677|-2.3255370754762|-2.3400189698585|-2.3575210770907|-2.3952299100832|-2.3952299100832|-2.3952299100832|-2.3952299100832|-2.3952299100832|-2.3952299100832|-2.4021957153945|-2.4021957153945|-2.4021957153945|-2.4021957153945||-2.4021957153945|-2.5563286537229|-2.8103650934496|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|2.059556043157|-2.5697246835823|-2.5697246835823|-2.5697246835823||-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.5697246835823|-2.570249615576|-2.6201528126349|-2.6201528126349|-2.6201528126349|-2.7305364668755|-2.8392073512506|-2.9664753213493|-2.9664753213493|-2.9664753213493|-2.9664753213493|-2.9664753213493
03038|21142|/equities/startek-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE|-11.681588955203|-11.681588955203|-11.681588955203|-11.681588955203||-11.681588955203|-11.681588955203|-11.681588955203|-11.681588955203|-11.681588955203|-11.681588955203|-11.681588955203|-11.681588955203|-11.681588955203|-11.681588955203|-11.681588955203|-11.681588955203|-11.681588955203|-11.731765397698|-11.899461358024|-11.917457414152|-12.052253835651|-12.052253835651|-12.052253835651||-12.114726615452|-12.141095185671|-12.141095185671|-12.141095185671|-12.202213762534|-12.202213762534|-12.202213762534|-12.202213762534|-12.288126837691|-12.395918355474|-12.706464858065||-12.76265326712|-12.76265326712|-12.76265326712|12.10863482264||12.10863482264|12.10863482264|12.10863482264|12.10863482264|12.10863482264|12.005149701208|12.00347137779|11.963412712349|11.767031031994|11.607301109531|11.389796170369|11.349311902659|11.349311902659|11.349311902659|11.349311902659|11.316051992537|-12.267990709933|-12.267990709933|-12.267990709933||-12.267990709933|-12.267990709933|-12.267990709933|-12.267990709933|-12.267990709933|-12.47938969576|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.371485604132|11.025817488393|10.908130379474|10.591811678979|10.556990130062|10.556990130062|10.556990130062|10.556990130062|10.556990130062|10.511385322411|10.511385322411|10.511385322411|10.511385322411|10.511385322411|10.511385322411|10.511385322411|10.511385322411|10.511385322411|10.511385322411|10.511385322411|10.511385322411|10.511385322411|10.511385322411|10.511385322411|10.383761274373|10.242790181941|10.197544847932||10.017652223033|10.017652223033|10.017652223033|10.017652223033|10.017652223033|10.017652223033|10.017652223033|10.017652223033|9.9509079942572|9.9509079942572|9.9509079942572|9.8804529518406|-10.916570459388|-10.916570459388|-10.916570459388|-10.916570459388|-10.916570459388|-10.916570459388|-10.971774227528|-10.971774227528|-10.971774227528|-11.155026841062|-11.191974666271|-11.244206090221|-11.244206090221|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066||-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066|-11.308870549066||-11.308870549066|-11.436537595275|-11.436537595275|-11.60183582889|10.614316239277|10.614316239277|10.614316239277|10.614316239277|10.614316239277|10.614316239277|10.614316239277|10.614316239277|-11.733553576948|-11.733553576948|-11.799571785517|-11.799571785517|-11.96903873911||-11.96903873911|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344||-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-11.975658255344|-12.390731155348|-12.703035049386|-12.750039026414|-12.768376850723|-12.872641430561|-12.916434879581|-12.916434879581|-12.916434879581|-13.208311102434|-13.270879504464|-13.494032168148|-13.567398836859|-13.567398836859|-13.567398836859|-13.567398836859|-13.567398836859|-13.567398836859|-13.567398836859|-13.567398836859|-13.567398836859|-13.567398836859
03040|1156304|/equities/velocity-financial-llc|R2000VALUE|19.00324519156|19.00324519156|19.00324519156|19.00324519156||19.00324519156|19.00324519156|19.00324519156|19.00324519156|19.00324519156|19.00324519156|18.877495479568|18.86082755193|18.647586834264|18.59609401647|18.59609401647|18.557326506947|18.520585229333|18.520585229333|18.520585229333|-20.250770777852|-20.250770777852|-20.250770777852|-20.250770777852||-20.250770777852|-20.250770777852|-20.250770777852|-20.250770777852|-20.250770777852|-20.250770777852|-20.250770777852|-20.32696810739|18.508341684045|18.508341684045|18.508341684045||18.508341684045|18.215236218112|18.215236218112|18.215236218112||18.215236218112|18.215236218112|18.215236218112|18.215236218112|18.215236218112|18.215236218112|18.215236218112|18.111710457323|18.111710457323|18.108074498803|18.108074498803|18.108074498803|18.108074498803|18.108074498803|18.108074498803|18.108074498803|18.108074498803|18.108074498803|18.108074498803||17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.940574371864|17.924419908352|17.924419908352|17.924419908352|17.924419908352||17.924419908352|17.924419908352|17.888521226057|17.857774243689|17.857774243689|17.787803740343|17.762050587258|17.762050587258|17.713923090389|17.558248221533|17.525275004855|17.415583995703|17.406204651598|16.779671190849|16.208346577343|-17.686009249569|-17.686009249569|-17.686009249569|-17.686009249569|-17.686009249569|-17.738849358957|-17.847076951576|-18.213418601964|-18.477409918015|-18.571844611901|-18.593715917554|-18.761166600138|-18.761166600138|-18.761166600138|-18.761166600138|-18.805184606877|-18.912543961255|-18.912543961255|-19.172826021742|17.740384364685|17.740384364685|17.740384364685|17.740384364685|17.740384364685|17.740384364685||17.740384364685|17.740384364685|17.740384364685|17.740384364685|17.740384364685|17.740384364685|17.740384364685|17.740384364685|17.740384364685|17.740384364685||17.740384364685|17.740384364685|17.740384364685|17.720963710402|17.720963710402|17.720963710402|16.947182383642|16.32631388252|-17.731690859265|-17.731690859265|-17.731690859265|-17.731690859265|-17.731690859265|-17.731690859265|-17.731690859265|-17.745020159242|-17.745020159242||-17.745020159242|-17.851689612598|-17.894098692173|-18.065388711552|-18.105586956695|-18.105586956695|-18.105586956695|-18.163133202016|-18.163133202016|-18.163133202016|-18.163133202016|-18.48639176733|-18.557379016685|-18.802704768498|-18.82209497593|-19.028993287288|-19.028993287288|-19.028993287288|-19.028993287288|-19.028993287288|-19.028993287288|-19.028993287288|-19.028993287288|-19.028993287288|-19.028993287288||-19.028993287288|-19.028993287288|-19.028993287288|-19.028993287288|-19.028993287288|-19.135688399472|-19.135688399472|-19.135688399472|-19.135688399472|-19.66687562642|-19.919306094752|-20.027045451997|-20.027045451997|-20.027045451997|-20.027045451997|-20.190734288573|-20.190734288573|-20.286017567876|-20.286017567876|-20.468649101394|-20.468649101394|-20.468649101394|-20.468649101394|-20.468649101394|-20.879054705454|19.484890328742|19.484890328742|19.484890328742|19.484890328742|19.484890328742|-19.112214806398
03041|961750|/equities/associated-capital-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-34.031494158733|-34.031494158733|-34.031494158733|-34.031494158733|-34.031494158733|-34.031494158733|-34.031494158733|-34.031494158733|-35.028883212394|-35.693794113111|-35.693794113111||-35.798636389785|-35.820351959164|-35.820351959164|-35.820351959164|-35.883701087033|-36.083645026987|-36.162161475095|-36.346988266967|-36.346988266967|-37.610542688395|36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|36.003504188836|35.978564814758|35.978564814758|35.978564814758|35.978564814758|35.835518727347|35.835518727347|35.835518727347|35.810709937463||35.743565435818|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635||35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.671372020635|35.35724895137|35.35724895137||35.120277061919|34.496830570381|34.496830570381|34.496830570381|34.496830570381|34.496830570381|34.129833234329|33.767346714359|33.305140758467|32.953990169049|32.778590110388|32.778590110388|32.778590110388|32.778590110388|32.778590110388|32.390655415418|-36.368673525737|-36.368673525737|-36.368673525737|-36.368673525737|-36.368673525737|-36.368673525737|-36.368673525737|-36.368673525737|-36.368673525737||-36.368673525737|-36.368673525737|-36.368673525737|-36.368673525737|-36.368673525737|-36.368673525737|-36.368673525737|-36.368673525737|-36.368673525737|-37.676859337407|35.276447320299|35.276447320299|35.276447320299|35.276447320299|35.037162807603|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713|34.773647004713
03042|1169946|/equities/talis-biomedical|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||2.7657019712964|1.5530022756302||1.5477803036067|||1.5419781124695|1.5355312334281||||1.5283680344933||1.5204089245656|1.5115654690905||1.5017394074515|1.4979903594087|1.4979903594087||||||1.4979903594087|||1.4979903594087|1.4979903594087||1.4979903594087|||||1.4979903594087|1.4979903594087||1.4979903594087|1.4979903594087|||1.4979903594087||||||||||||||||1.333322592955|||1.3148028810611|-1.4557745765988|||-1.6119130606199|||-1.6119130606199|||-1.6299033953906|-1.6443371059896|||1.6062921680343|-1.5228011368667||||||-1.5228011368667|-1.5228011368667|||-1.5228011368667||||-1.5228011368667||-1.5228011368667|||||-1.5228011368667|-1.5228011368667||-1.5228011368667|||||-1.5228011368667||||||||-1.5228011368667|-1.6864457394188|||-1.6919082375595|||||||-1.6919082375595|||-1.7443424697529||||1.5073972150341||||-1.6795586165835||-1.7095095776904||||-1.7327884329015|-1.7897649090217|||-1.8303680506901||||-1.8303680506901|||||||-1.8303680506901||-1.8303680506901|||||||||||||||1.447693787539|||||1.447693787539|1.447693787539|-1.7193529295624|-1.7193529295624|-1.7193529295624|||-1.7193529295624|||||||||-1.87154687919|||-1.87154687919||||||||-1.8860460781699
03043|1082076|/equities/lf-capital-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.157276465819|11.148085093416|11.132872342972||11.115691502787|11.094379407275|11.078477256948|11.063308735086|11.056175942105|11.030751540574|11.00000130061|10.972223402434|10.945803617298|10.921448414922|10.882164576981|10.849627233581|10.803474400923|10.774972251704|10.76527401112|10.76527401112|10.695304670847||10.619782861644|10.530591470858|10.470101708461|10.386223813217|10.314137746141|10.237931093955|10.134089930614|10.033433419422|9.9193705783462|5.4568153558659|-6.8301662090767|-6.8301662090767|-6.8301662090767|-6.9279625022134|-7.0636207946626|-7.0636207946626|-7.0636207946626|-7.0636207946626|-7.0636207946626|-7.0636207946626|-7.0636207946626|-7.0636207946626|-7.0636207946626|-7.0636207946626|-7.0636207946626||-7.1212455308534|-7.1343862594513|-7.1343862594513|-7.1343862594513|-7.1343862594513|-7.1343862594513|-7.1343862594513|-7.1343862594513|-7.1343862594513|-7.1343862594513|-7.1343862594513|-7.3481004136762|-7.3481004136762|-7.4151112655755|-7.6845682307477|-7.835075873401|-8.0370285712637|-8.2053097313154|-8.2428437411243|-8.2488054802171|-8.2488054802171|-8.2488054802171|-8.2488054802171|-8.2488054802171|-8.2488054802171|-8.2488054802171|-8.2488054802171|-8.2488054802171|-8.2488054802171|-8.2488054802171|-8.2488054802171
03044|958191|/equities/stonemor-partners-lp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03045|1167742|/equities/sigilon-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03046|17355|/equities/team|R2000VALUE|-15.486560281928|-15.486560281928|-15.486560281928|-15.486560281928||-15.486560281928|-15.65617829872|-15.705289785896|-15.705289785896|-15.705289785896|-15.705289785896|-15.705289785896|-15.705289785896|-15.705289785896|-15.705289785896|-15.705289785896|-15.705289785896|-15.705289785896|-15.705289785896|-15.705289785896|-15.705289785896|-15.894987468408|-15.894987468408|-15.922708266361||-15.922708266361|-15.922708266361|-15.922708266361|-15.922708266361|-15.922708266361|-15.922708266361|-15.922708266361|-15.922708266361|-15.922708266361|-15.922708266361|-15.922708266361||-15.922708266361|-15.922708266361|-15.922708266361|-15.922708266361||-15.922708266361|-15.922708266361|-16.532453900558|-16.558680634136|-16.558680634136|-16.558680634136|-16.558680634136|-16.558680634136|-16.558680634136|-16.558680634136|-16.558680634136|-16.558680634136|-16.558680634136|-16.558680634136|-16.558680634136|-16.558680634136|-16.558680634136|-16.558680634136|-16.558680634136||-16.658730064933|14.318010517789|14.318010517789|14.318010517789|14.318010517789|14.318010517789|14.318010517789|14.318010517789|14.318010517789|14.318010517789|14.318010517789|13.844405064796|13.684084134868|13.661924527961|13.661924527961|13.629916216354|13.463795954894|13.386440072801|13.346899480358|13.346899480358|13.346899480358|13.320999801971|12.563933201208|-14.536453293706|-14.536453293706|-14.896059458946|-15.293399273791|-15.779887874301|-16.338208683526|-16.662054335845|-16.69523873569|-16.948320391459|-17.385355687453|-17.574334118448|-17.851737841061|-18.041436946051|-18.218429498824|-18.648233392672|-18.897809712097|-18.897809712097|-18.897809712097|-19.232565791524|-19.277851112592|-19.797841858849|-19.797841858849|16.997641770505|16.997641770505|16.997641770505|16.997641770505|16.997641770505|16.997641770505|16.997641770505|16.997641770505|16.997641770505|16.997641770505|16.997641770505|16.997641770505|16.997641770505|16.997641770505|16.997641770505|16.997641770505|16.997641770505||16.997641770505|16.845719885454|16.630349344264|16.476943539525|16.151048288241|15.913386249426|15.615878858541|15.615878858541|15.427179795693|15.427179795693|15.30966555431|15.275822178259|15.275822178259|-18.765197948466|-18.977187055436|-18.977187055436|-19.311319980453|-19.393411169925|-19.426515034891|-19.426515034891|-19.426515034891|-19.426515034891|-19.558230861381|-19.558230861381|-19.558230861381|-19.558230861381|-19.558230861381|-19.558230861381|-19.558230861381|-20.07192345058|-20.216746378541|-20.216746378541|-20.216746378541|-20.216746378541|-20.94971863495|-21.234687028844|-21.283539757153|-21.686164268733|-21.686164268733|-21.686164268733||-21.686164268733|-21.686164268733|-21.686164268733|-21.686164268733|-21.710738695199|-21.845820361304|-22.578688548591|-22.783510638584|-22.783510638584|-22.783510638584||-22.783510638584|-22.783510638584|-22.783510638584|-22.783510638584|-22.783510638584|-22.783510638584|-22.783510638584|-22.783510638584|-22.783510638584|-22.783510638584|-22.783510638584|-22.783510638584|-22.783510638584|-23.225661573721|-23.225661573721|18.402056779457|18.402056779457||18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457|18.402056779457||18.340469830747|18.340469830747|18.340469830747|16.793299773794|15.559499320566|14.639999134871|13.598216896112|13.598216896112|13.52801797661|12.948981644642|12.948981644642|12.948981644642|12.596980790885|12.596980790885|12.596980790885|12.575645357536|12.575645357536|12.575645357536|11.852766997469|11.737108241693|-16.537248206431|-16.537248206431|-16.537248206431|-16.537248206431|-16.537248206431|-16.537248206431|-16.537248206431|-17.042374028461|-17.042374028461|-18.538465594469|15.069933607506
03047|20885|/equities/nl-industries-inc|R2000VALUE|5.4983643239693|5.4983643239693|5.4983643239693|5.4983643239693||5.4983643239693|5.4983643239693|5.4983643239693|5.3862384100706|5.3043083294107|5.3043083294107|5.3043083294107|5.3043083294107|5.3043083294107|5.3043083294107|5.3043083294107|5.3043083294107|5.3043083294107|5.3043083294107|5.3043083294107|5.3043083294107|5.3043083294107|5.3043083294107|5.3043083294107||5.3043083294107|5.3043083294107|5.2843050588079|5.2843050588079|5.2843050588079|5.1870555997896|-6.0715904433248|-6.0715904433248|-6.0715904433248|-6.0715904433248|-6.0715904433248||-6.0715904433248|-6.0715904433248|-6.0715904433248|-6.0715904433248||-6.0715904433248|-6.0715904433248|-6.0715904433248|-6.0715904433248|-6.0715904433248|-6.0715904433248|-6.0715904433248|-6.0715904433248|-6.0715904433248|-6.0715904433248|-6.0715904433248|-6.0715904433248|-6.0715904433248|-6.0715904433248|-6.0715904433248|-6.0715904433248|-6.0715904433248|-6.0715904433248|-6.0715904433248||-6.0715904433248|-6.0715904433248|-6.0715904433248|-6.0715904433248|-6.0715904433248|-6.0715904433248|-6.0715904433248|-6.137595198631|-6.3196005562202|-6.3196005562202|-6.4262451043014|-6.4732503482903|-6.4788608083774|-6.4788608083774|-6.4788608083774|-6.4788608083774|-6.4788608083774|-6.4788608083774|-6.4788608083774|-6.4788608083774|-6.4788608083774|-6.4788608083774|-6.4788608083774|-6.4788608083774|-6.4788608083774|-6.4788608083774|-6.4788608083774|-6.4788608083774|-6.5799338820942|-6.5799338820942|-6.5799338820942|-6.5799338820942|-6.5986824039361|-6.6650556963341|-6.6650556963341|-6.7200619558114|-6.7284641888922|-6.7284641888922|-6.7284641888922|-6.7363931793183|-6.7363931793183|-6.7363931793183|-6.7363931793183|-6.7363931793183|-6.7363931793183|-6.7901701285011|-6.8536558232447|-6.9073986379057|-6.9073986379057|-6.9073986379057|-6.9073986379057|-6.9291652140518|-6.9494719619641|-6.9494719619641|-6.9494719619641|-6.9532746600982|-6.9761062212409|-6.9761062212409|-6.9761062212409|-6.9761062212409|-6.9761062212409|-6.9761062212409||-6.9761062212409|-6.9761062212409|-6.9761062212409|-6.9761062212409|-6.9761062212409|-6.9761062212409|-6.9761062212409|-6.9761062212409|-6.9761062212409|-6.9761062212409|-6.9761062212409|-6.9761062212409|-6.9761062212409|-6.9761062212409|-6.9761062212409|-6.9761062212409|-6.9761062212409|-6.9761062212409|-6.9761062212409|-6.9761062212409|-6.9761062212409|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007||-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.3103141481007|-7.7988657349044||-7.8843397689853|-7.9236558139655|-7.9236558139655|-7.9236558139655|-7.9236558139655|-7.9236558139655|-7.9236558139655|-7.9236558139655|-7.9838339414534|-7.9838339414534|-8.2247880660094|-8.3513422235954|-8.4726914548331|-8.6383844510338|-8.6383844510338|-8.6576383793377|-9.0011537300242||-9.2087097421257|-9.2087097421257|-9.2087097421257|-9.2087097421257|-9.2087097421257|-9.2087097421257|-9.2087097421257|-9.2087097421257|-9.2972161256569|7.6838302506532|7.6838302506532|7.6838302506532|7.6838302506532|7.6452422364658|7.6452422364658|7.5691583668861|7.3390645490392|7.2847940111937|7.1203267469209|7.1181903298477|7.077900349628|6.8829286490669|6.7494566969385|6.7494566969385|6.7494566969385||6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.7494566969385|6.6949130221992|6.6704644564234|6.6704644564234|6.2751214640497|-7.6569539282003|-7.6569539282003|-7.6569539282003|-7.6569539282003|-7.6569539282003|-7.6569539282003
03048|16857|/equities/prime-acquisition|R2000VALUE|4.0902420423577|4.0879966309942|3.9259700468995|3.9259700468995||3.9259700468995|3.9259700468995|3.9259700468995|3.7888000149535|3.7888000149535|3.7888000149535|3.7888000149535|3.7888000149535|-4.8924702273286|-4.8924702273286|-4.8924702273286|-4.8924702273286|-4.8924702273286|-4.8924702273286|-4.8924702273286|-4.9252446610041|-5.1330494172382|-5.2137480859842|-5.2137480859842||-5.2137480859842|-5.2137480859842|-5.2137480859842|-5.2137480859842|-5.2137480859842|-5.2137480859842|-5.2137480859842|-5.2855533631737|-5.3263059695005|-5.3263059695005|-5.3263059695005||-5.3263059695005|-5.3263059695005|-5.3263059695005|-5.3263059695005||-5.3975175044536|-5.4106720164315|-5.4106720164315|-5.4106720164315|-5.6429688615816|-5.8163599883205|-5.8419330820647|-6.090025635252|-6.3751507022752|-6.6790785236241|-6.7600871901912|-6.8362079308212|-6.8616198881666|5.7039705125107|5.7039705125107|5.7039705125107|5.7039705125107|5.7039705125107|-6.7298953649634||-6.7298953649634|-6.7298953649634|-6.7298953649634|-6.7298953649634|-6.7298953649634|-6.7298953649634|-6.7696058084825|-6.8096429658513|-6.8096429658513|-6.8096429658513|-6.8096429658513|-6.8096429658513|-6.8096429658513|-6.8096429658513|-6.8096429658513|-7.212895113816|-7.212895113816|-7.2428017216811|-7.2428017216811|-7.2428017216811|-7.3092239783748|-7.4649707395218|-7.6815557520773|-7.6815557520773|-7.6815557520773|-7.6815557520773|-7.7455087994826|-7.7455087994826|-7.8130097759313|-7.8244636301016|-7.8244636301016|-7.8244636301016|-7.8244636301016|-7.8244636301016|-7.848450020067|-7.848450020067|-7.848450020067|-7.848450020067|-7.848450020067|-7.848450020067|-7.848450020067|-7.848450020067|-7.848450020067|-7.848450020067|-7.848450020067|-7.848450020067|-7.848450020067|-7.848450020067|-8.0424998900538|-8.2097553795683|-8.2097553795683|-8.2097553795683|-8.2097553795683|-8.3719502627968|-8.3938334451913|-8.5187038036187|-8.5683711206471|-8.6291567921147|-8.7804630729341|-8.8074589275413|-8.8944519096521|-8.8944519096521||-8.8944519096521|-8.8944519096521|-8.8944519096521|-8.8944519096521|-8.8944519096521|-8.8944519096521|-8.8944519096521|-8.9443913095426|-9.1484722557954|-9.1484722557954|-9.1484722557954|-9.1484722557954|-9.1484722557954|-9.6596914334751|-10.271186672409|-10.271186672409|-10.271186672409|-10.271186672409|8.5196922964495|8.5196922964495|8.5196922964495|8.5196922964495|8.5196922964495|8.5196922964495|8.2610475428283|-9.6771804859205|-9.6771804859205|-9.6771804859205|-9.6771804859205|-9.6771804859205|-9.9322593656053|-9.9322593656053|-10.32306617795|-10.942295700296|-11.296717385433|-11.338997993974|-11.338997993974|-11.338997993974|-11.338997993974|-11.338997993974||-11.338997993974|-11.338997993974|-11.338997993974|-11.338997993974|-11.507343151575|-11.507343151575|-11.511770357032|-11.89585565344|10.219478212049|10.219478212049||10.219478212049|10.219478212049|10.219478212049|10.219478212049|9.9383506417468|9.9383506417468|9.9383506417468|9.8092285394883|9.4074991809236|9.3683008631201|9.3683008631201|8.9672788470025|8.7730879616997|8.6124966792439|8.6124966792439|8.5876456556401|8.5876456556401||8.5876456556401|8.5876456556401|8.5876456556401|8.5876456556401|8.5876456556401|8.5876456556401|8.5876456556401|8.5876456556401|8.5876456556401|8.0896058411158|-9.7493749689123|-9.7493749689123|-9.7493749689123|-9.89486075232|-9.9723674013611|-10.227892028255|-10.227892028255|-10.356846662542|-10.750407532609|-11.289740220442|-11.289740220442|-11.289740220442|-11.289740220442|-11.289740220442|-11.289740220442||-11.289740220442|-11.289740220442|-11.289740220442|-11.289740220442|-11.289740220442|-11.289740220442|-11.289740220442|-11.289740220442|-11.389156226466|-12.417446167546|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473|-13.3485502473
03049|29712|/equities/valhi-inc|R2000VALUE|13.432995899291|13.432995899291|13.432995899291|13.432995899291||13.432995899291|13.432995899291|13.432995899291|13.317928163841|13.069365069419|13.057559984742|13.057559984742|13.057559984742|12.480595755285|12.480595755285|12.480595755285|12.480595755285|12.480595755285|12.480595755285|12.480595755285|12.480595755285|12.480595755285|12.32904813667|12.32904813667||12.32904813667|12.32904813667|11.780189544192|11.780189544192|11.780189544192|11.736043645531|11.116720831431|-13.118086350142|-13.118086350142|-13.118086350142|-13.118086350142||-13.118086350142|-13.118086350142|-13.217144816172|-13.217144816172||-13.217144816172|-13.217144816172|-13.321938348095|-13.551598734635|-13.88623798143|-13.88623798143|-13.88623798143|-13.88623798143|-13.88623798143|-13.88623798143|-13.88623798143|-13.88623798143|-13.88623798143|-13.88623798143|-13.88623798143|-13.88623798143|-13.88623798143|-14.043455759519|-14.043455759519||-14.043455759519|-14.043455759519|-14.043455759519|-14.043455759519|-14.043455759519|-14.055528022441|-14.202898186216|-14.501025590377|-14.746639525589|-14.746639525589|-14.746639525589|-14.746639525589|-14.746639525589|-14.746639525589|-14.746639525589|-14.746639525589|-14.746639525589|-15.36293330424|-15.544759011191|-15.742312947115|-15.742312947115|-15.742312947115|-15.742312947115|-15.742312947115|-15.742312947115|-15.742312947115|-15.742312947115|-15.742312947115|-15.742312947115|-15.742312947115|-15.742312947115|-15.742312947115|-15.742312947115|-15.991431279537|-16.643568245964|15.000853895973|15.000853895973|15.000853895973|15.000853895973|15.000853895973|15.000853895973|15.000853895973|15.000853895973|15.000853895973|15.000853895973|15.000853895973|15.000853895973|15.000853895973|15.000853895973|15.000853895973|15.000853895973|15.000853895973|15.000853895973|15.000853895973|15.000853895973|15.000853895973|15.000853895973|15.000853895973|15.000853895973|15.000853895973|15.000853895973|15.000853895973||15.000853895973|15.000853895973|15.000853895973|14.998654204629|14.998654204629|14.998654204629|14.998654204629|14.998654204629|14.998654204629|14.998654204629|14.998654204629|14.998654204629|14.998654204629|-16.924373489811|-16.924373489811|-17.088448372367|-17.13772041586|-17.3423435381|-17.3423435381|-17.3423435381|-17.459331531319|-17.786790444888|-18.391990055019|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514|16.355868498514||15.904852725875|15.573726179215|14.876901657848|14.876901657848|14.876901657848|14.876901657848|14.876901657848|14.346278755167|14.002688028524|13.970332771215||13.970332771215|13.970332771215|13.970332771215|13.970332771215|13.970332771215|13.970332771215|13.883886714416|-16.289637957837|-16.289637957837|-16.289637957837|-16.289637957837|-16.289637957837|-16.289637957837|-16.758525489465|-17.290588067257|-17.290588067257|-17.290588067257||-17.290588067257|-17.290588067257|-17.290588067257|-17.48393837989|-17.48393837989|-17.76847213066|-17.76847213066|-18.18229678777|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188||-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-18.635753665188|-19.009324085834|-19.009324085834|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455|-19.189895381455
03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE|-75.984054001473|-76.797229987938|-83.754481953552|-83.754481953552||-90.618357613885|-90.618357613885|-90.618357613885|-90.618357613885|-90.618357613885|-90.618357613885|-92.240355976084|-92.240355976084|-92.240355976084|-92.240355976084|-92.240355976084|-92.240355976084|-92.240355976084|-92.240355976084|-92.240355976084|-92.240355976084|-92.240355976084|-92.240355976084|-92.240355976084||-95.116784740001|-96.371013297538|-97.436802758561|-97.436802758561|-97.436802758561|-97.436802758561|-97.436802758561|-99.879224659985|-104.10982656946|-104.10982656946|-104.10982656946||-104.10982656946|-104.10982656946|-106.05243884712|-107.04072095307||-107.04072095307|-107.04072095307|-107.04072095307|-107.04072095307|-107.04072095307|-110.04274814826|-112.54817229622|-116.53448010941|-119.66475235011|-119.66475235011|-119.66475235011|-119.66475235011|-119.66475235011|-123.7163918392|-129.90487977047|-131.39664135474|-131.39664135474|-134.60849826091|-144.26597496926||-147.5733055214|-148.51422713641|-148.55969644524|-151.0191114847|-151.50190237718|-151.50190237718|-151.50190237718|-151.50190237718|-153.28168986458|-153.28168986458|-153.28168986458|-153.28168986458|-153.28168986458|-153.28168986458|-153.28168986458|-153.28168986458|-153.28168986458|-156.69298683955|-159.53943058467|-166.97866224156|-171.39127915553|-182.14697004084|-184.91618649964|-190.99096592272|-195.65051426716|-200.24612516637|-205.13625350788|147.40981223982|147.40981223982|147.40981223982|147.40981223982|147.40981223982|147.40981223982|147.40981223982|147.40981223982|147.40981223982|147.40981223982|54.914791720901|6.6421361925354|6.6421361925354|6.6421361925354|6.6421361925354|6.6421361925354|6.6421361925354|6.6421361925354|6.6421361925354|6.6421361925354|6.6421361925354|6.6421361925354|6.6421361925354|6.6421361925354|6.6421361925354|6.6421361925354|6.6421361925354|6.4480695668256|6.4480695668256|6.11909318409|6.11909318409|6.11909318409|5.9826881210074|5.9826881210074|5.9826881210074||5.9826881210074|5.9826881210074|5.9826881210074|5.9826881210074|5.9826881210074|5.9826881210074|5.9826881210074|5.9826881210074|5.9826881210074|5.9826881210074|5.9826881210074|5.9826881210074|5.9826881210074|5.9826881210074|5.9826881210074|5.9826881210074|5.9826881210074|5.6318370785813|5.6318370785813|5.5031512870616|5.5031512870616|5.5031512870616|5.5031512870616|5.5031512870616|5.5031512870616|5.5031512870616|5.5031512870616|5.2621124733627|4.8558109653941|4.8558109653941|4.8558109653941|4.8558109653941|4.8558109653941|4.8558109653941|4.6236788843463|4.5328376397369|-6.5255437675757|-6.5255437675757|-6.5255437675757|-6.5255437675757||-6.5255437675757|-6.5255437675757|-6.5255437675757|-6.5255437675757|-6.5255437675757|-6.5255437675757|-6.5255437675757|-6.5255437675757|-6.5255437675757|-6.5255437675757||-6.5255437675757|-6.5255437675757|-6.5255437675757|-6.5255437675757|-6.5255437675757|-6.5255437675757|-6.588104096126|-6.636365721702|-6.679573083453|-6.9640253803522|-6.9640253803522|-7.0115560184354|-7.0435550597476|-7.0435550597476|-7.0435550597476|-7.0435550597476|-7.0435550597476||-7.0927139285722|-7.2608767619308|-7.524724098331|-7.6466379919386|-7.9712645520475|-8.1382107458409|-8.3724563079737|-8.685645920001|-9.0823842220422|-9.4350798850718|-9.6663384178681|-9.8291263822497|-10.032501539012|-10.683473675803|-10.777609632364|-11.29762177771|-12.022913088463|-12.652125771468|-12.837917468752|-14.182685955593|-16.819373351809|-17.204859767221|-17.396094253618|-17.863576600903|-18.16425143122||-18.172502103109|-19.581252326192|-22.390697308846|-26.02608997476|-26.02608997476|-26.02608997476|-26.02608997476|-26.02608997476|-26.02608997476|-26.02608997476|-26.02608997476|-26.02608997476|-26.02608997476|-27.081628292268|-27.807364959922|-28.465405273665|-29.011144320423|-29.465309319584|-29.465309319584|-29.465309319584|-29.580999592312|-29.580999592312|-29.656943669328|-30.064243173609|-31.12513113023|-31.259729385388|-31.57605427873|-31.57605427873|-32.531587803495|-32.904721757674|-32.904721757674
03051|1169333|/equities/home-point-capital|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03052|24437|/equities/compx-intl|R2000VALUE|23.252619457658|23.252619457658|23.252619457658|23.252619457658||23.252619457658|22.953234661282|22.953234661282|22.787482143178|22.628430321774|22.628430321774|22.628430321774|22.628430321774|22.628430321774|22.628430321774|22.628430321774|22.628430321774|22.628430321774|22.628430321774|22.628430321774|22.628430321774|22.628430321774|22.628430321774|22.628430321774||22.628430321774|22.628430321774|21.944400419749|21.702797886246|21.702797886246|21.702797886246|21.702797886246|21.702797886246|21.702797886246|21.702797886246|21.702797886246||21.702797886246|21.702797886246|21.702797886246|21.702797886246||21.702797886246|21.702797886246|21.702797886246|21.702797886246|21.702797886246|21.62783124327|21.23258979982|20.865655456052|-22.49734648306|-22.49734648306|-22.639830786198|-23.082198280132|-23.082198280132|-23.139141450814|-23.139141450814|-23.139141450814|-23.139141450814|-23.139141450814|-23.139141450814||-23.139141450814|-23.139141450814|-23.139141450814|-23.139141450814|-23.139141450814|-23.139141450814|-23.139141450814|-23.139141450814|-23.139141450814|-23.139141450814|-23.139141450814|-23.139141450814|-23.139141450814|-23.139141450814|-23.139141450814|-23.139141450814|-23.139141450814|-23.509179736167|-23.78042120513|-24.048246326013|-24.209841162534|-24.209841162534|-24.323484851886|-24.465493214214|-24.465493214214|-24.465493214214|-24.465493214214|-24.465493214214|-24.465493214214|-24.465493214214|-24.465493214214|-24.465493214214|-24.465493214214|-24.465493214214|-24.897214584974|-25.251349110766|-25.383721081597|-25.497159192941|-25.497159192941|-25.497159192941|-25.497159192941|-25.497159192941|-25.83736924906|-25.83736924906|-25.83736924906|-25.83736924906|-25.83736924906|-25.83736924906|-25.83736924906|-25.83736924906|-25.83736924906|-25.83736924906|-25.83736924906|-25.83736924906|-25.83736924906|-25.83736924906|-26.493605104732|-26.493605104732|-27.039006091541|-27.691672803501|-28.309170300806|-28.379167723484||-28.956019056977|-29.457243748441|-29.729993100448|-30.854096074953|-30.854096074953|-30.854096074953|-30.854096074953|25.943724380983|25.943724380983|25.943724380983|25.577414763253|25.555505390865|25.555505390865|24.690783628604|24.103328635053|23.464393538188|23.245904306517|22.43372700385|-25.66308660061|-25.66308660061|-26.304568391717|-26.536828130455|-26.536828130455|-26.730365004772|23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.912785249857||23.912785249857|23.912785249857|23.912785249857|23.912785249857|23.380188948477|-25.951994449251|-25.951994449251|-25.951994449251|-25.951994449251|-25.951994449251||-25.951994449251|-26.068993140141|-26.068993140141|-26.068993140141|-26.121555852722|-26.121555852722|-26.121555852722|-26.121555852722|-26.121555852722|-26.121555852722|-26.77950716|23.872112190917|23.872112190917|23.872112190917|23.872112190917|23.872112190917|23.872112190917||23.872112190917|23.872112190917|23.872112190917|23.42151378531|23.42151378531|23.42151378531|23.42151378531|23.42151378531|23.42151378531|23.42151378531|23.42151378531|23.42151378531|23.113721363431|23.113721363431|23.113721363431|22.852556220564|22.511174087031|22.276622830476|22.276622830476|21.595691639677|21.563996770371|21.563996770371|21.236106954668|20.239532736906|20.239532736906||19.789062795781|19.312659592256|19.281951651003|-22.523246038536|-22.523246038536|-22.523246038536|-22.523246038536|-22.523246038536|-22.523246038536|-22.523246038536|-23.042862296745|-23.348564448404|-23.348564448404|-23.348564448404|-23.989338254982|-24.22426451583|-24.485377829817|-24.959021218946|-24.959021218946|-25.189973125116|-25.25057785081|-25.25057785081|-25.25057785081|-25.25057785081|-25.25057785081|-25.25057785081|-25.25057785081|-25.25057785081|-25.25057785081|-25.312861202426|-25.312861202426
03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH|-159.58666398169|-159.58666398169|-159.58666398169|-159.58666398169|-159.58666398169|-159.58666398169|-159.58666398169|-159.58666398169|-159.58666398169|-159.58666398169|-159.58666398169|-159.58666398169|-159.58666398169|-159.58666398169|-159.58666398169|-159.58666398169|-159.58666398169|-160.26573453613|-160.80522859474|-160.80522859474|-162.26414169625|-166.85022659628|-166.85022659628|-166.85022659628|-169.3446926577|157.98064137784|157.98064137784|157.98064137784|157.98064137784|157.98064137784|157.98064137784|157.98064137784|157.98064137784|157.98064137784|157.98064137784|157.98064137784|||157.81182375315|156.87272951836||||156.87272951836|156.87272951836|156.87272951836|156.87272951836|156.87272951836|156.87272951836|155.41137528678|155.38764090295|-165.22646961089|-165.22646961089|-165.22646961089|-165.22646961089|-165.22646961089|-165.22646961089|-165.22646961089|-165.22646961089|-165.22646961089|-165.22646961089|-165.22646961089|-165.22646961089|-165.22646961089|-165.22646961089|-165.42662917107|-166.28513877623|-167.24460694782|-170.87733986634|-173.35148878604|-173.35148878604|-173.35148878604|-173.35148878604|-173.35148878604|-173.35148878604|-173.35148878604|-173.35148878604|-173.35148878604|-175.81831646528|-180.01757368077|-182.98341469223|-186.02880122325|-194.33477218571|182.34118529645|182.34118529645|182.34118529645|182.34118529645|182.34118529645|182.34118529645|181.24021266663|179.96180729178|179.96180729178|179.96180729178|179.96180729178|179.96180729178|179.96180729178|179.96180729178|176.40479198327|175.68865369018|173.89865692967|173.89865692967|173.50127716985|172.534285773|172.534285773|172.534285773|172.534285773|172.534285773|172.534285773|171.760313287|170.13187053496|170.13187053496|169.27984987689|168.78691651709|168.78691651709|168.78691651709|168.78691651709|168.78691651709|168.78691651709|168.78691651709|167.83545957547|164.603279601|-174.98012968817|-174.98012968817|-174.98012968817|-177.02793340461|-178.66714297153|-179.38787127257|-179.38787127257|-179.38787127257|-179.38787127257|-179.38787127257|-179.38787127257|-179.38787127257|-179.38787127257|-179.38787127257|-181.42819437186|-182.0270063791|-182.0270063791|-182.0270063791|-182.76031886392|-182.76031886392|-182.76031886392|-182.76031886392|-185.37813495323|-187.32292603039|-188.10603383938|-193.30947424482|-202.08274848274|-210.52377719256|-210.52377719256|-210.52377719256|-213.70696533359|198.95214484805|198.95214484805|198.95214484805|198.95214484805|198.95214484805|198.95214484805|198.95214484805|198.95214484805|198.95214484805|198.95214484805|195.32460640398|194.12179489629|193.64490266868|193.64490266868|193.64490266868|193.64490266868|-207.93127264635|-207.93127264635|-207.93127264635|-207.93127264635|-207.93127264635|-207.93127264635|-207.93127264635|-207.93127264635|-207.93127264635|-211.18474721529|-212.90250470481|-214.8416629085|-215.70463766092|-221.46071088573|207.70520100213|207.70520100213|207.70520100213|207.70520100213|207.70520100213|207.70520100213|207.70520100213|207.70520100213|207.70520100213|207.70520100213|204.81133444681|204.15688763903|204.15688763903|204.15688763903|204.15688763903|204.15688763903|204.15688763903|204.15688763903|204.15688763903|204.15688763903|204.15688763903|201.56876777329|198.47641355371|196.33210792985|196.33210792985|196.33210792985|196.33210792985|196.33210792985|196.33210792985||196.33210792985|196.33210792985|196.33210792985|194.3078939699|-215.90664922153|-215.90664922153|-215.90664922153|||-215.90664922153|-215.90664922153|-215.90664922153|-215.90664922153|-215.90664922153|-215.90664922153|-215.90664922153|-217.86067818313|-217.86067818313|-218.39242562883|-222.36379336906|-234.47509178998|-234.47509178998|-234.47509178998|-237.09394065099|-237.09394065099|-239.36549368123|-241.48943742359|-242.05239389664|-242.05239389664|-243.60755025395|-243.60755025395|-243.60755025395|-243.60755025395|-244.11301993745|-244.11301993745|-244.49224810488|-248.1747228292|-255.17793844147|-255.17793844147|-255.17793844147
03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE|-387.37330716709|-387.37330716709|-387.37330716709|-387.37330716709|-387.37330716709|-387.37330716709|-387.79811873546|-391.40900352388|370.05431573296|370.05431573296|369.61085782097|369.61085782097|369.61085782097|-382.69247108513|-382.69247108513|-382.69247108513|-382.69247108513|-382.69247108513|-382.69247108513|-382.69247108513|-384.76940044887|-386.46656851718|-386.46656851718|-391.05173126801|-393.8686092865|-394.52332365981|-394.52332365981|-394.52332365981|379.19927081517|379.19927081517|379.19927081517|379.19927081517|379.19927081517|379.19927081517|377.97704502217|377.97704502217|||377.97704502217|377.97704502217||||377.97704502217|375.56893450543|374.54881442173|370.94916020037|370.94916020037|368.98795849087|368.08662156266|366.91290674388|365.4532259855|363.36469723487|360.59965511719|355.9948593972|355.9948593972|355.9948593972|355.9948593972|355.9948593972|355.00639907261|355.00639907261|355.00639907261|354.00579956578|354.00579956578|354.00579956578|354.00579956578|354.00579956578|354.00579956578|354.00579956578|354.00579956578|354.00579956578|-366.13671840799|-366.13671840799|-366.13671840799|-366.13671840799|-366.13671840799|-366.13671840799|-366.13671840799|-366.13671840799|-366.2073186725|-366.2073186725|-366.2073186725|-366.2073186725|-366.2073186725|-366.2073186725|-366.2073186725|-366.80258410171|-368.84731804216|-368.93002366829|-368.93002366829|-371.07781017939|356.52646944028|356.52646944028|356.52646944028|356.52646944028|356.52646944028|356.52646944028|353.45718385888|349.99045352097|349.99045352097|349.99045352097|349.99045352097|345.31717193519|-358.16815406397|-358.16815406397|-358.16815406397|-358.16815406397|-358.16815406397|-359.04400606012|-359.04400606012|-359.27142166862|-359.27142166862|-359.27142166862|-364.30157454553|-365.02177551335|-365.02177551335|-365.02177551335|-365.02177551335|-365.29107025604|-365.29107025604|-366.30676651105|-366.30676651105|-366.30676651105|-371.0741822996|-374.18798338465|360.58073660126|360.58073660126|360.58073660126|360.58073660126|360.58073660126|360.58073660126|360.58073660126|360.58073660126|360.58073660126|360.58073660126|360.58073660126|354.52304338074|348.76448857626|347.51447029349|347.51447029349|347.51447029349|347.51447029349|-354.42228595577|-354.42228595577|-354.42228595577|-354.42228595577|-356.01569223391|-356.01569223391|-356.01569223391|-356.01569223391|-356.01569223391|-356.01569223391|-356.01569223391|-356.01569223391|-357.33772178623|-357.33772178623|-357.33772178623|-357.33772178623|-358.70857976247|341.32464874474|341.32464874474|341.32464874474|341.32464874474|336.21072862642|-349.69849516072|-349.69849516072|-349.69849516072|-349.69849516072|-349.69849516072|-349.69849516072|-349.69849516072|-349.69849516072|-349.69849516072|-349.69849516072|-349.69849516072|-349.69849516072|-349.69849516072|-354.45388927634|-355.27653143335|-356.25929682255|-356.25929682255|-357.5992342896|-362.83247915315|-365.2416306183|-365.89635403124|-365.89635403124|-365.89635403124|-365.89635403124|-365.89635403124|-365.89635403124|-366.72928632594|-367.77697429499|-368.61899199134|-368.61899199134|-368.61899199134|-368.61899199134|-368.61899199134|-368.61899199134|-368.61899199134|-368.61899199134|-368.61899199134|-368.61899199134|-374.79887999038|-375.16541542984|-382.03816120685|354.5780422205|354.5780422205|354.5780422205|354.5780422205|352.7256007718|346.82288059117||342.88653059935|338.89059735377|337.47288323596|332.63653184258|330.77950118739|328.98831329035|323.44258456415|||318.4695387437|314.07169411735|-343.84508057126|-343.84508057126|-343.84508057126|-343.84508057126|-343.84508057126|-343.84508057126|-343.84508057126|-362.16675313853|339.71881868929|339.71881868929|339.70592390237|339.70592390237|339.70592390237|339.70592390237|339.70592390237|338.80762567871|338.80762567871|338.80762567871|338.80762567871|338.80762567871|338.10291979438|333.0310253846|330.72334763599|328.79260272|325.35844271949|325.2083816555|325.2083816555|325.2083816555|325.2083816555
03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE|48.251676977175|48.251676977175|48.251676977175|48.251676977175|48.251676977175|48.251676977175|48.251676977175|47.479638457848|46.528489404865|45.600555132375|45.600555132375|45.600555132375|45.596170529774|43.889078256213|43.314001006854|43.314001006854|43.314001006854|43.314001006854|43.314001006854|43.314001006854|43.314001006854|43.314001006854|43.314001006854|43.314001006854|43.314001006854|43.314001006854|43.314001006854|42.380001406948|42.354847505706|42.354847505706|42.354847505706|42.354847505706|42.354847505706|42.354847505706|42.354847505706|42.354847505706|||42.354847505706|42.354847505706||||42.354847505706|42.354847505706|42.354847505706|42.354847505706|42.354847505706|42.354847505706|42.354847505706|42.354847505706|42.354847505706|42.354847505706|42.354847505706|42.354847505706|42.354847505706|42.354847505706|42.354847505706|42.354847505706|41.930384082946|41.769873534477|41.562873519826|41.562873519826|41.562873519826|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.511052889333|-44.513509240805|-44.513509240805|-44.513509240805|-44.806095737733|-44.806095737733|-44.806095737733|-45.587958093678|-45.587958093678|-45.908286567302|-46.298097075988|-46.597405656827|-46.597405656827|-46.613782494877|-46.671212906717|-46.671212906717|-46.676347462203|-46.874275119068|-47.10641490857|-47.78657353631|44.677836285988|44.677836285988|44.677836285988|44.677836285988|44.677836285988|44.677836285988|44.677836285988|44.677836285988|44.677836285988|44.677836285988|43.804818324424|43.342801552468|43.342801552468|42.437557094024|41.720064658507|41.661561611975|41.661561611975|41.606733564629|-45.192483700422|-45.192483700422|-45.192483700422|-45.192483700422|-45.76775994688|43.030778180678|43.030778180678|43.030778180678|43.030778180678|43.030778180678|43.030778180678|41.607530659128|41.011251251899|41.011251251899|41.011251251899|41.011251251899|41.011251251899|41.011251251899|41.011251251899|41.011251251899|41.011251251899|-43.886078159519|-43.886078159519|-43.886078159519|-43.886078159519|-43.886078159519|-43.886078159519|-43.886078159519|-43.886078159519|-43.886078159519|-43.886078159519|-43.886078159519|-43.886078159519|-43.886078159519|-44.329530813637|-44.359480224652|-44.554453858724|-44.554453858724|-44.554453858724|-44.554453858724|-44.571515016636|-44.571515016636|-44.571515016636|-44.571515016636|-44.571515016636|-44.825619638812|-44.825619638812|-44.825619638812|-44.924575528449|-45.28580846665|-45.28580846665|-45.28580846665|-45.28580846665|-45.28580846665|-45.28580846665|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938||-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|||-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-45.606382151938|-46.203128192278|-46.203128192278|-47.007919891512|-49.182132941524|-50.477093623788|-50.628603174253|-50.628603174253|-52.44928105889|-53.138923788713|48.441472988527|48.441472988527|48.441472988527|48.441472988527|48.441472988527|48.441472988527|48.441472988527|48.441472988527|48.441472988527|48.441472988527|48.441472988527|48.441472988527|48.441472988527|48.441472988527|48.441472988527
03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE|-49.76098791393|43.725333211403|43.725333211403|43.725333211403|42.732072460608|42.732072460608|42.732072460608|42.352291965618|42.352291965618|42.352291965618|42.352291965618|42.352291965618|42.352291965618|42.352291965618|42.352291965618|42.352291965618|42.352291965618|42.352291965618|42.352291965618|41.582269138908|40.770875374495|40.770875374495|40.770875374495|40.770875374495|40.770875374495|38.567638202971|38.494043982102|37.271437605303|36.505554754792|36.505554754792|36.505554754792|36.505554754792|36.00117300093|35.691080776995|35.691080776995|34.828143349561|||34.058493975437|33.632458284369||||33.632458284369|33.632458284369|33.632458284369|33.632458284369|33.632458284369|33.632458284369|33.632458284369|33.632458284369|33.632458284369|33.287455641419|32.480228515896|31.438866823286|31.434655060126|31.434655060126|31.434655060126|31.100727785244|27.866947183657|27.866947183657|27.702897813644|27.702897813644|27.478608293698|27.478608293698|-29.499403529494|-29.499403529494|27.011779490533|27.011779490533|27.011779490533|27.011779490533|27.011779490533|25.845311155388|-28.079115467212|-28.079115467212|-28.079115467212|-28.129017808859|-28.339559399572|-28.339559399572|-28.631455460618|-28.868872467156|-28.868872467156|-28.868872467156|-28.868872467156|-28.868872467156|-28.868872467156|-28.868872467156|-28.868872467156|-28.868872467156|-28.868872467156|-28.868872467156|-29.372081031927|-29.527033636447|-29.818926622996|27.346963603029|27.346963603029|27.346963603029|27.346963603029|27.346963603029|27.346963603029|27.346963603029|27.346963603029|26.916347828981|26.568063610285|26.568063610285|26.568063610285|26.568063610285|26.568063610285|26.568063610285|26.568063610285|26.568063610285|26.568063610285|26.568063610285|26.568063610285|26.568063610285|26.568063610285|26.568063610285|26.568063610285|26.568063610285|26.568063610285|26.568063610285|26.568063610285|26.568063610285|26.568063610285|26.568063610285|26.568063610285|26.568063610285|26.568063610285|26.265499575761|26.265499575761|26.265499575761|-28.241200328363|-28.241200328363|-28.241200328363|-28.241200328363|-28.241200328363|-28.241200328363|-28.241200328363|-28.241200328363|-28.241200328363|-28.241200328363|-28.241200328363|-28.933001386339|-29.720507510978|-29.720507510978|-29.720507510978|-29.720507510978|27.360516115546|27.360516115546|27.360516115546|27.360516115546|27.360516115546|26.593907299439|-28.152780746918|-28.152780746918|-28.152780746918|-28.152780746918|-28.152780746918|-28.152780746918|-28.152780746918|-28.152780746918|-28.152780746918|-28.152780746918|-28.152780746918|-28.152780746918|-28.275348614445|-28.275348614445|-28.275348614445|-28.275348614445|-28.275348614445|25.60433915848|25.60433915848|25.60433915848|25.60433915848|25.60433915848|25.60433915848|25.60433915848|25.60433915848|25.60433915848|25.60433915848|25.60433915848|25.60433915848|25.428987966582|24.564953351959|24.564953351959|24.449669971449|24.207132805699|23.259869669669|22.88041061692|22.794346431147|-25.01641888024|-25.01641888024|-25.01641888024|-25.01641888024|-25.01641888024|-25.01641888024|-25.01641888024|-25.01641888024|-25.01641888024|-25.01641888024|-25.01641888024|-25.01641888024|-25.01641888024|23.345494751741|22.161382574295|22.072906358094|22.072906358094|22.072906358094|22.072906358094|22.072906358094|21.907117692465||21.189575663137|20.998972988711|20.618581348642|20.46592326295|-22.908761657821|-22.908761657821|-22.908761657821|||-22.908761657821|-22.908761657821|-22.908761657821|-22.908761657821|-22.908761657821|-22.908761657821|-22.908761657821|-22.908761657821|-22.908761657821|-23.415734782867|-23.976372735425|-24.176525028463|-24.787838816049|-24.787838816049|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098|22.126661466098
03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH|100.00044859176|100.00044859176|99.669684307142|99.669684307142|99.624653383939|98.480172630646|98.066855002882|97.882617263267|97.216797806896|97.003089812117|97.003089812117|97.003089812117|95.05009789237|94.32926018749|94.32926018749|94.246398004275|93.477001031527|93.477001031527|93.477001031527|93.477001031527|93.477001031527|93.477001031527|92.866665557898|92.732356433893|92.732356433893|92.732356433893|92.564839447896|92.154374498105|92.154374498105|90.520414345768|88.988213654579|88.988213654579|88.988213654579|88.988213654579|88.988213654579|88.988213654579|||88.988213654579|88.988213654579||||88.988213654579|88.988213654579|88.988213654579|88.988213654579|88.700879463223|88.700879463223|88.189866578874|87.504027493571|87.504027493571|86.378923133319|-92.795582962864|-92.795582962864|-92.795582962864|-92.795582962864|-92.795582962864|-92.795582962864|-92.795582962864|-92.795582962864|-92.795582962864|-92.795582962864|-92.795582962864|-92.795582962864|-92.795582962864|-92.795582962864|-93.425090790715|-93.918986851337|-95.461098942892|-96.257889731875|-96.300141794352|-96.300141794352|-96.300141794352|-96.300141794352|-96.300141794352|-96.300141794352|-96.300141794352|-96.300141794352|-96.300141794352|-96.578076117897|-96.578076117897|-96.698972430123|91.592607652075|91.592607652075|91.592607652075|91.592607652075|91.592607652075|91.592607652075|91.318454489583|89.99495245072|88.904392730888|-92.869904462134|-92.869904462134|-92.869904462134|-92.869904462134|-92.869904462134|-92.869904462134|-92.869904462134|-92.869904462134|-92.869904462134|-92.869904462134|-92.869904462134|-92.869904462134|-92.869904462134|-92.869904462134|-93.475452996664|-94.156059054724|-94.626731638767|-95.195260106035|-96.009175047288|-97.276864300182|-97.526514329303|-98.157235346226|-99.799149842161|-99.97016540622|-100.7901850393|-102.16465024712|-102.54425507713|-102.54425507713|-103.1091506285|-103.1091506285|-103.1091506285|-103.63487814613|-103.63487814613|-104.42430961074|-104.79977234721|-104.79977234721|-104.79977234721|-104.79977234721|-104.79977234721|-104.79977234721|-104.79977234721|-104.79977234721|-104.79977234721|-104.79977234721|-104.79977234721|-104.79977234721|-104.79977234721|-104.79977234721|-104.79977234721|-104.79977234721|-104.79977234721|-112.44808460739|107.398922916|107.398922916|107.398922916|107.398922916|107.398922916|107.398922916|107.398922916|107.398922916|-111.3091910568|-111.3091910568|-111.3091910568|-112.37687462868|-112.78434629971|-112.78434629971|-112.78434629971|-112.78434629971|-112.78434629971|-112.78434629971|-112.78434629971|-112.78434629971|-112.78434629971|-112.79024211298|-112.79024211298|-112.79024211298|-112.79024211298|-112.79024211298|-112.79024211298|-112.79024211298|-113.04465095466|-113.04465095466|-113.04465095466|-113.04465095466|-113.04465095466|-114.68016637106|-116.5085221743|-118.81779961845|-121.78922213736|-123.23246870243|-124.06054998839|-124.06054998839|-124.06054998839|-124.06054998839|-124.06054998839|-124.06054998839|-124.06054998839|-125.36172534585|-126.60625985206|-126.60625985206|-126.60625985206|-126.60625985206|-126.60625985206|-126.60625985206|-126.60625985206|-126.60625985206|-126.60625985206|-126.60625985206|-126.60625985206|-126.60625985206|-126.82362358372|118.72910056308|118.72910056308|118.72910056308|118.72910056308|118.72910056308|118.72910056308|118.72910056308|116.8128922272||115.81988152401|-123.94180373829|-123.94180373829|-123.94180373829|-123.94180373829|-123.94180373829|-123.94180373829|||-123.94180373829|-123.94180373829|-123.94180373829|-123.94180373829|-123.94180373829|-123.94180373829|-123.94180373829|-125.03811857084|-125.36735091584|-127.50192478155|-127.50192478155|-127.50192478155|-127.7667454653|-127.7667454653|-127.7667454653|-127.7667454653|-127.7667454653|-130.11860497053|-134.45956116313|-136.23284234597|128.13917341974|128.13917341974|128.13917341974|128.13917341974|128.13917341974|128.13917341974|128.13917341974|128.13917341974|128.13917341974|128.13917341974|128.13917341974
03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE|-92.219948749401|-92.219948749401|-92.219948749401|-92.219948749401|-92.219948749401|-92.219948749401|-92.219948749401|-92.219948749401|-92.219948749401|-92.219948749401|-92.219948749401|-92.219948749401|-92.219948749401|-92.219948749401|-92.219948749401|-92.219948749401|-92.219948749401|-92.219948749401|-92.219948749401|-92.219948749401|-92.219948749401|-92.219948749401|-92.219948749401|-92.219948749401|-92.219948749401|-95.607500918265|-95.607500918265|-95.607500918265|-95.607500918265|-97.33166385531|91.096639190906|91.096639190906|91.096639190906|91.096639190906|91.096639190906|91.096639190906|||91.096639190906|91.096639190906||||91.096639190906|91.096639190906|91.096639190906|91.096639190906|91.096639190906|91.096639190906|91.096639190906|91.096639190906|91.096639190906|91.096639190906|91.096639190906|90.351825646552|88.52424741232|86.219164588315|84.371559575584|84.371559575584|83.392843091252|83.112145921888|83.112145921888|83.112145921888|83.112145921888|83.112145921888|83.112145921888|83.112145921888|83.112145921888|83.112145921888|83.112145921888|83.112145921888|83.112145921888|82.7423811194|80.757998413104|80.757998413104|79.124446173794|78.701606402008|77.541319829544|-84.785305270106|-84.785305270106|-84.785305270106|-84.785305270106|-84.785305270106|-84.785305270106|-84.785305270106|-84.785305270106|-84.785305270106|-84.785305270106|-84.785305270106|-84.785305270106|-84.785305270106|-84.785305270106|-84.785305270106|-85.440340528389|-86.489270220752|-86.996964572266|-88.185517123888|-89.031683607841|83.480351479027|83.004832196206|82.073146528635|81.977941401174|-86.730590755318|-86.730590755318|-86.730590755318|-86.730590755318|-86.730590755318|-86.730590755318|-86.730590755318|-86.730590755318|-88.092184545374|-88.092184545374|-88.092184545374|-88.580201150947|-88.973827976716|-88.973827976716|-89.143145926277|-89.440159037688|-91.450179845071|86.548948279868|86.548948279868|86.548948279868|86.548948279868|86.548948279868|86.548948279868|86.548948279868|86.548948279868|86.548948279868|86.548948279868|86.548948279868|85.983278053613|85.461201712933|85.461201712933|85.188671346673|85.188671346673|85.188671346673|83.140746907138|82.048608810529|81.627852601245|81.627852601245|81.627852601245|81.627852601245|81.627852601245|81.627852601245|81.627852601245|81.627852601245|81.627852601245|81.627852601245|81.627852601245|81.627852601245|81.627852601245|81.627852601245|80.949840089166|78.831128661118|78.831128661118|78.831128661118|78.831128661118|78.831128661118|78.831128661118|78.831128661118|78.831128661118|77.172366637082|75.610404034556|73.434897762869|73.395286205012|73.395286205012|73.395286205012|72.029207470901|71.143215524424|71.143215524424|70.522460049246|-76.50431790677|-76.50431790677|-76.50431790677|-76.50431790677|-77.064216205702|-77.064216205702|-77.898019973024|-79.178911199818|-80.242122639825|-80.813466802361|-81.961633222106|-82.381850371476|-82.381850371476|-82.381850371476|-82.715391726092|-83.069368818436|-83.069368818436|-83.069368818436|-83.241521282366|-83.508717882985|-83.508717882985|-83.508717882985|-83.508717882985|-83.631907317764|-83.94878519655|76.090300709037|76.090300709037|76.090300709037|76.090300709037|76.090300709037|76.090300709037|76.090300709037|75.786999974017|75.745553424364|72.652836934731|70.316485025271|69.38304882911|69.38304882911|69.38304882911|69.38304882911||69.38304882911|69.38304882911|69.38304882911|67.712276680239|65.711421364952|-74.707206125527|-74.707206125527|||-74.707206125527|-74.707206125527|-74.707206125527|-74.707206125527|-74.707206125527|-74.707206125527|-74.707206125527|-77.05355725848|-77.723954577836|-78.174397993521|-81.238215499935|-81.378016849157|-82.912245239001|-82.912245239001|-85.232492302504|-85.561656367609|-88.033150668875|-88.033150668875|-88.033150668875|-88.033150668875|79.538374503955|79.538374503955|79.538374503955|79.538374503955|79.538374503955|79.538374503955|79.538374503955|79.538374503955|79.538374503955|79.538374503955|79.538374503955
03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE|53.440071968675|53.440071968675|53.440071968675|53.440071968675|53.440071968675|53.440071968675|53.440071968675|53.440071968675|51.675637250079|50.722341332271|50.722341332271|50.722341332271|49.142600573251|-52.526555172388|-52.526555172388|-52.526555172388|-52.526555172388|-52.526555172388|-52.526555172388|-52.526555172388|-52.526555172388|-52.526555172388|-52.526555172388|-52.526555172388|48.678896420689|48.678896420689|48.678896420689|47.97988689552|47.034318798231|46.801509488689|46.801509488689|46.801509488689|46.801509488689|46.801509488689|46.801509488689|46.801509488689|||46.801509488689|46.801509488689||||46.801509488689|46.801509488689|46.801509488689|46.801509488689|46.801509488689|46.801509488689|46.801509488689|46.801509488689|46.536168124785|46.536168124785|46.536168124785|46.536168124785|46.536168124785|46.536168124785|46.536168124785|46.536168124785|46.536168124785|46.41914519432|46.41914519432|46.41914519432|46.41914519432|46.41914519432|46.41914519432|46.41914519432|46.41914519432|46.41914519432|46.41914519432|46.41914519432|46.41914519432|-49.571494201535|-49.571494201535|-49.571494201535|-49.571494201535|-49.991287011497|-49.991287011497|-49.991287011497|-50.853095763914|-51.308442374062|-51.488715192612|-51.488715192612|-51.488715192612|-51.488715192612|-51.488715192612|-51.488715192612|-51.488715192612|-51.488715192612|-51.488715192612|-51.488715192612|-51.488715192612|-51.488715192612|-51.727461520098|-52.692734708679|-53.956373627861|49.934006004842|49.934006004842|49.934006004842|49.934006004842|49.934006004842|-53.064146437748|-53.064146437748|-53.064146437748|-53.064146437748|-53.064146437748|-53.064146437748|-53.064146437748|-53.064146437748|-53.064146437748|-53.064146437748|-53.064146437748|-53.143495151846|-53.447217911977|-53.483610631041|-53.483610631041|-53.483610631041|-54.03956974989|-54.91174368335|-54.92412690117|-54.92412690117|-55.042009765155|-55.042009765155|-55.336676525018|-56.19630763149|-56.763676612639|-57.050286243981|-57.050286243981|-57.050286243981|-57.050286243981|-57.050286243981|-57.050286243981|-57.050286243981|-57.050286243981|-57.050286243981|-57.050286243981|-57.050286243981|-57.050286243981|-57.050286243981|-57.050286243981|-57.050286243981|-57.050286243981|-57.050286243981|-57.050286243981|-57.050286243981|-57.562539364039|-58.719489496217|-59.013052574324|-59.013052574324|-59.013052574324|-59.013052574324|-59.013052574324|-59.013052574324|-59.013052574324|-59.013052574324|-59.013052574324|-59.013052574324|-59.013052574324|-59.013052574324|-59.013052574324|-59.076098049368|-59.076098049368|-59.076098049368|-59.076098049368|-59.076098049368|-59.788767812767|-59.788767812767|-59.788767812767|-59.788767812767|-59.928104670472|-59.928104670472|-59.928104670472|-59.928104670472|-60.570499046873|-60.570499046873|-61.297404499494|-61.297404499494|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|-62.021116646543|57.947868692631|57.947868692631|57.947868692631|57.947868692631|57.947868692631|57.947868692631|57.947868692631|57.947868692631|57.22763121101|55.555144654079|-59.713954336776|-59.713954336776|-59.713954336776|-59.713954336776|-59.713954336776||-59.713954336776|-59.713954336776|-59.713954336776|-59.713954336776|-59.713954336776|-59.713954336776|-59.713954336776|||-59.713954336776|-59.713954336776|-59.713954336776|-59.713954336776|-59.713954336776|-59.713954336776|-59.713954336776|-61.281052251085|-61.281052251085|-62.11561483302|-63.690682452678|-63.701868315272|-64.553188398737|-65.342432105164|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174|61.671815744174
03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE|69.042850938593|69.042850938593|68.883160978726|68.782404800445|68.704895969001|68.213219320076|67.860239518237|66.039430680776|66.039430680776|66.038256396744|65.216951518029|65.20438655744|64.91043137323|-69.016465429037|-69.016465429037|-69.016465429037|-69.016465429037|-69.016465429037|-69.016465429037|-69.016465429037|-69.016465429037|-69.016465429037|-69.016465429037|-69.431632628672|65.631670014879|65.631670014879|65.631670014879|65.631670014879|65.631670014879|65.631670014879|65.608526036497|64.991882038406|64.991882038406|64.851212940169|64.851212940169|64.851212940169|||64.501345168167|63.379273426327||||63.299477485709|63.299477485709|63.197693103686|63.197693103686|63.197693103686|63.197693103686|63.197693103686|62.870773573865|62.13669479551|62.13669479551|62.13669479551|62.13669479551|62.13669479551|62.13669479551|62.13669479551|-66.165840253906|-66.165840253906|-66.165840253906|-66.165840253906|-66.165840253906|-66.165840253906|-66.165840253906|-66.165840253906|-66.165840253906|-66.165840253906|-66.165840253906|-67.555377017212|63.189416606208|63.189416606208|63.189416606208|63.189416606208|63.189416606208|63.189416606208|63.189416606208|62.963796517342|62.799130871818|62.799130871818|62.097926513934|62.03214029977|61.670157058474|61.309064449465|60.528954785837|60.071066001801|59.073404210307|58.159339367789|57.383710900327|56.357456250743|54.667171950424|-58.36091752043|-58.509909576736|-58.611010174577|54.829371205054|54.829371205054|54.829371205054|54.829371205054|54.829371205054|54.700412899347|54.517126460971|-58.340460841808|-58.340460841808|-58.340460841808|-58.340460841808|-58.340460841808|-58.340460841808|-58.340460841808|-58.340460841808|-58.340460841808|-58.340460841808|-58.340460841808|-58.340460841808|-58.340460841808|-58.340460841808|-58.340460841808|-58.508784047931|-58.722427873001|-58.722427873001|-58.722427873001|-58.722427873001|-58.722427873001|-58.722427873001|-58.722427873001|-58.722427873001|-58.722427873001|-58.722427873001|-58.722427873001|-58.722427873001|-58.722427873001|-58.722427873001|-58.722427873001|-58.722427873001|-58.722427873001|-58.722427873001|-58.722427873001|-58.722427873001|-58.722427873001|-58.722427873001|-58.722427873001|-58.722427873001|-58.722427873001|-58.722427873001|-58.722427873001|-59.258392047204|-59.462823337225|56.037606238026|56.037606238026|56.037606238026|56.037606238026|56.037606238026|56.037606238026|56.037606238026|56.037606238026|56.037606238026|56.037606238026|56.037606238026|56.037606238026|56.037606238026|56.037606238026|56.037606238026|56.037606238026|55.363854300864|53.989335470605|-57.650302692788|-57.650302692788|-57.650302692788|-57.650302692788|-57.650302692788|-57.650302692788|-57.650302692788|-57.650302692788|-57.991967727229|-59.544692651794|55.682413355116|55.682413355116|55.682413355116|55.682413355116|55.682413355116|55.682413355116|55.682413355116|55.682413355116|55.682413355116|55.682413355116|55.682413355116|55.682413355116|55.682413355116|55.682413355116|55.682413355116|55.682413355116|55.682413355116|55.682413355116|55.036767605945|55.035036880924|55.035036880924|55.035036880924|55.035036880924|54.93238304186|54.200867208377|53.417634893938|53.084590198247|52.641646121876|52.641646121876|52.641646121876|52.017968203112|50.792000904662|49.514286614108|49.27588462909|49.27588462909|49.042665694378|48.755660823343||48.070084470958|48.070084470958|48.070084470958|48.070084470958|46.678297142685|46.006947522363|-51.167999404716|||-51.167999404716|-51.167999404716|-51.167999404716|-51.167999404716|-51.167999404716|-51.167999404716|-51.167999404716|-51.167999404716|-51.167999404716|-51.167999404716|-53.297249840418|-53.689074038046|-54.468611656611|-54.468611656611|49.410576583819|49.410576583819|49.410576583819|49.410576583819|49.228474927652|49.228474927652|49.228474927652|49.228474927652|49.228474927652|-53.480621635033|-53.480621635033|-53.480621635033|-53.480621635033|-53.480621635033|-53.480621635033|-53.480621635033|-53.480621635033
03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||58.180026874472|57.964057692024|57.964057692024|57.964057692024|57.657679779023|57.657679779023|57.657679779023|57.657679779023|57.657679779023|57.657679779023|57.657679779023|57.657679779023|57.657679779023|57.657679779023|57.657679779023|57.657679779023|57.657679779023|57.657679779023|57.657679779023|57.657679779023|57.657679779023|57.657679779023|57.422977693313|57.329836070723|57.329836070723|57.329836070723|57.329836070723|57.329836070723|57.329836070723|57.329836070723|57.329836070723|57.329836070723|57.329836070723|57.329836070723|57.329836070723|57.329836070723|57.329836070723|57.329836070723|57.329836070723|57.329836070723|57.329836070723|57.329836070723|57.329836070723|56.992041892681|56.971157624626|56.83073857892|56.83073857892|56.83073857892|56.83073857892|56.83073857892|56.83073857892|56.83073857892|56.83073857892|56.83073857892|56.529708158842|55.87967709686|55.667253602013|55.667253602013|55.296948658609|-58.657718224411|-58.657718224411|-58.657718224411|-58.657718224411|-58.657718224411|-58.657718224411|-58.8305455315|-58.8305455315|-58.8305455315|-58.8305455315|-58.8305455315|-58.8305455315|-58.8305455315|-58.8305455315|-58.8305455315|-58.878451913949|-58.878451913949|-59.843836036386|-60.851806856496|-60.851806856496|-60.851806856496|-60.851806856496|-60.851806856496|-60.851806856496|-60.851806856496|-60.851806856496|59.62027324254|59.62027324254|59.62027324254|59.62027324254|59.62027324254|59.62027324254|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.590035535188|59.585595132346|59.496214974186|59.354684313427|59.34405616317|59.34405616317|59.288949368109|59.198117627567|59.198117627567|59.198117627567|59.198117627567|59.143112904013|59.143112904013|59.143112904013|59.034374996451|59.034374996451|59.034374996451|59.034374996451|58.99554908903|58.99554908903|58.99554908903|58.99554908903|58.99554908903|58.99554908903|58.99554908903|58.94505488245|58.936727172449|58.874142362359|58.805713973314|58.630775919577|58.630775919577|58.630775919577|58.630775919577|58.630775919577|58.605305025997|58.461447024954|58.461447024954|58.461447024954|58.34605119031|58.270057861467|58.082285130973|57.802539839739|57.740126648512|57.740126648512|57.740126648512|57.740126648512|57.740126648512|57.740126648512|57.740126648512||57.740126648512|57.740126648512|57.740126648512|57.740126648512|57.740126648512|57.654583868016|57.500383657206|||57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206|57.500383657206
03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-61.203732324856|-61.203732324856|-61.203732324856|-61.203732324856|-61.203732324856|-61.203732324856|-61.203732324856|-61.203732324856|-61.203732324856|-61.203732324856|-61.203732324856|-61.203732324856|-61.203732324856|-61.203732324856|-61.203732324856|-61.203732324856|-61.203732324856|-61.203732324856|-61.289897508175|-61.289897508175|-61.289897508175|-61.289897508175|-61.289897508175|-61.289897508175|-61.289897508175|57.720825734148|57.720825734148|57.720825734148|57.720825734148|57.720825734148|57.720825734148|57.720825734148|57.720825734148|57.720825734148|57.720825734148|57.720825734148|||57.720825734148|57.720825734148||||57.720825734148|57.720825734148|57.720825734148|57.720825734148|57.720825734148|57.720825734148|57.720825734148|57.720825734148|57.498178942264|57.498178942264|57.498178942264|57.498178942264|56.565197926164|55.906663043853|55.906663043853|55.906663043853|55.906663043853|55.906663043853|55.906663043853|55.906663043853|55.906663043853|55.906663043853|55.906663043853|55.906663043853|55.906663043853|55.906663043853|55.906663043853|55.906663043853|55.906663043853|55.638514103223|54.65693031629|54.65693031629|54.329922319343|53.924913857701|53.491009602204|53.491009602204|53.491009602204|53.491009602204|53.491009602204|53.491009602204|52.220867279655|52.220867279655|52.220867279655|52.220867279655|52.220867279655|52.220867279655|52.220867279655|52.220867279655|52.220867279655|52.220867279655|52.220867279655|52.220867279655|52.220867279655|52.220867279655|52.220867279655|52.220867279655|52.220867279655|52.000963135434|51.478848267345|50.148163266478|50.023516385089|49.743906568963|-53.739373254822|-53.739373254822|-53.739373254822|-53.739373254822|-53.739373254822|-54.236231593338|-54.236231593338|-54.236231593338|-54.589147333798|-54.730941409678|51.653407365208|51.653407365208|51.653407365208|51.653407365208|51.653407365208|51.653407365208|51.653407365208|51.653407365208|51.653407365208|51.653407365208|51.653407365208|51.653407365208|51.653407365208|51.653407365208|51.653407365208|51.504896885957|50.834331678909|50.758146682892|50.477660868766|50.477660868766|50.477660868766|49.394070014029|-53.058739338232|-53.058739338232|-53.058739338232|-53.058739338232|-53.058739338232|-53.058739338232|-53.058739338232|-53.269156202026|-53.961838334079|-55.176486325788|51.126136469711|51.126136469711|51.126136469711|51.126136469711|51.126136469711|50.120706001773|49.790977617121|49.790977617121|49.790977617121|49.790977617121|49.790977617121|49.790977617121|49.790977617121|49.790977617121|49.318862433805|48.236514934317|-51.167625209813|-51.167625209813|-51.167625209813|-51.167625209813|-51.167625209813|-51.167625209813|-51.167625209813|-51.167625209813|-51.167625209813|-51.167625209813|-51.167625209813|-51.167625209813|-51.701449114016|-51.701449114016|-52.265776852691|-53.28058606157|-53.970651001503|-54.209611622017|-54.783457561248|-54.924029510852|-54.924029510852|-54.924029510852|-55.007810771064|-55.185070936676|-55.185070936676|-55.185070936676|-55.451744018656|-55.685692490505|-55.685692490505|-55.685692490505|-55.685692490505|-55.685692490505|-55.685692490505|50.589441568774|50.589441568774|50.589441568774|50.589441568774|50.589441568774|50.589441568774|50.589441568774|50.589441568774|50.589441568774|50.589441568774|50.589441568774|50.589441568774|50.589441568774|50.589441568774|50.589441568774||50.589441568774|50.589441568774|50.589441568774|49.453825508138|-53.906323455731|-53.906323455731|-53.906323455731|||-53.906323455731|-53.906323455731|-53.906323455731|-53.906323455731|-53.906323455731|-53.906323455731|-53.906323455731|-55.407372726531|-55.407372726531|-55.640692460902|-57.953548365575|-58.659498989297|-59.328887740454|-59.710984326823|-61.052327263777|-61.052327263777|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298|57.691533443298
03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH|-24.416563177082|-24.416563177082|-24.416563177082|-24.416563177082|-24.416563177082|-24.416563177082|-26.383403513137|-26.412115862307|-26.827906505198|-27.32863065853|-27.32863065853|-27.32863065853|23.142333786526|23.142333786526|23.142333786526|23.142333786526|23.142333786526|23.142333786526|23.142333786526|23.071483498192|22.239250629928|22.239250629928|22.239250629928|22.239250629928|22.239250629928|22.239250629928|22.239250629928|21.809724244571|21.431915081316|20.713238915661|20.709710448825|20.113883372429|20.113883372429|20.113883372429|20.113883372429|20.113883372429|||19.485426448322|19.245154997125||||19.245154997125|19.087950437616|18.879945456264|18.611378072872|18.611378072872|18.611378072872|18.400975623809|18.394212227902|18.394212227902|18.394212227902|16.768811804083|16.768811804083|16.45660834078|16.45660834078|16.45660834078|16.45660834078|16.45660834078|16.304566009883|-19.059592934423|-19.059592934423|-19.059592934423|-19.059592934423|-19.190102758202|-19.662082029513|-19.662082029513|-19.662082029513|-20.008702623769|-20.434132361475|-20.434132361475|-20.434132361475|-20.434132361475|-20.701814625068|-21.646182348777|-22.556869615503|-22.930965544325|-23.106628340197|-23.892921361341|-24.549911826865|-24.976203082757|-24.976203082757|-24.976203082757|-24.976203082757|-24.976203082757|-25.31022540591|-25.682024985151|-25.682024985151|-25.682024985151|-25.682024985151|-25.894472578716|-26.354413221889|-26.592177459994|-26.592177459994|-27.424642109649|-27.590157217204|-27.768722726921|-27.768722726921|-27.768722726921|-27.768722726921|-27.768722726921|-27.768722726921|-27.768722726921|-28.286358729578|-28.337066111274|24.830637290654|24.830637290654|24.830637290654|24.830637290654|24.830637290654|24.796818762551|23.744243442494|23.587092001592|23.587092001592|23.261573128484|23.261573128484|23.261573128484|23.261573128484|22.432857942341|-25.99952071461|-25.99952071461|-25.99952071461|-25.99952071461|-25.99952071461|-25.99952071461|-26.093278476034|-26.093278476034|-26.093278476034|-26.093278476034|-26.093278476034|-26.093278476034|-26.093278476034|-26.093278476034|-26.093278476034|-26.517531682423|-26.730034511809|-27.43948307912|23.504602454549|23.504602454549|23.504602454549|23.504602454549|23.504602454549|23.504602454549|23.504602454549|23.504602454549|23.504602454549|23.504602454549|23.504602454549|23.504602454549|23.167335958885|22.98148501759|21.963315999565|21.028129405509|19.314173026745|-24.884807273343|-24.884807273343|-26.014229214406|22.735700635462|22.735700635462|22.735700635462|22.735700635462|21.651334052118|21.28067377712|21.28067377712|21.28067377712|21.28067377712|21.249636635798|21.151819213251|-23.648757399046|-23.648757399046|-23.648757399046|-23.648757399046|-23.648757399046|-23.648757399046|-23.800841796093|-24.012045210923|-24.56782809267|-24.79733638881|-24.79733638881|-24.79733638881|-25.773706967283|-26.017417421371|-26.017417421371|-26.669887653968|-26.669887653968|-26.669887653968|-26.669887653968|-26.977097740859|23.402364192227|23.402364192227|23.402364192227|23.375773880448|23.375773880448|23.375773880448|23.375773880448|23.375773880448|23.375773880448|23.375773880448|23.179105179855|23.179105179855|23.179105179855|23.179105179855|23.179105179855|22.80511802363|22.062096747856|22.062096747856|22.062096747856|22.062096747856|22.062096747856|22.062096747856||22.062096747856|22.062096747856|22.062096747856|21.622884919357|20.428315112267|20.428315112267|-24.891952934276|||-24.891952934276|-24.891952934276|-24.891952934276|-24.891952934276|-24.891952934276|-24.891952934276|-24.891952934276|-24.891952934276|-24.891952934276|-25.438836563971|-25.685928438931|-25.798092360399|-25.798092360399|-25.798092360399|-27.166768810375|-27.596409556186|-27.799836744851|-27.799836744851|-27.799836744851|-27.799836744851|-27.799836744851|-28.442596345021|-28.84332851725|-28.84332851725|-29.296476198095|-29.759973129584|-31.324415508192|-32.336203721752|-32.336203721752|-32.336203721752|-32.336203721752
03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE|-32.922596214336|-32.922596214336|-32.922596214336|-32.922596214336|-33.03316290966|-33.239348020723|-33.838149739063|-33.838149739063|-33.838149739063|-33.838149739063|-33.838149739063|-33.838149739063|31.750993871577|31.750993871577|31.750993871577|31.750993871577|31.750993871577|31.750993871577|31.750993871577|31.750993871577|31.750993871577|31.750993871577|31.750993871577|31.750993871577|31.750993871577|31.750993871577|31.746935897279|31.738342264845|31.738342264845|31.738342264845|31.738342264845|31.738342264845|31.738342264845|31.738342264845|31.653712991823|31.186349396297|||31.026220432463|31.004593550353||||31.004593550353|30.846771332057|30.461414227255|30.385665196697|30.385665196697|30.385665196697|30.385665196697|30.385665196697|30.385665196697|30.101848887646|29.902611413757|-32.093751782248|-32.093751782248|-32.093751782248|-32.093751782248|-32.093751782248|-32.093751782248|-32.093751782248|-32.093751782248|-32.093751782248|-32.093751782248|-32.093751782248|-32.093751782248|-32.482080014576|-32.482080014576|-32.482080014576|-34.187034006504|31.085514550852|31.085514550852|30.861405590559|30.34350525382|29.742783827283|29.258220301118|29.258220301118|29.038021416628|29.018700558417|29.018700558417|28.903241612874|28.903241612874|28.381101584393|-30.607744960659|-30.607744960659|-30.607744960659|-30.607744960659|-30.607744960659|-30.966661008059|-31.12066241039|-31.12066241039|-31.817752826272|-31.817752826272|-31.817752826272|-31.817752826272|-31.817752826272|-31.817752826272|-31.817752826272|-31.817752826272|-31.905837257768|29.897378274653|29.897378274653|29.897378274653|29.897378274653|29.897378274653|29.897378274653|29.897378274653|29.897378274653|29.897378274653|29.897378274653|29.897378274653|29.897378274653|29.897378274653|29.897378274653|29.897378274653|29.387087739015|-31.502414111249|-31.502414111249|-31.502414111249|-31.502414111249|-31.502414111249|-31.502414111249|-31.502414111249|-31.786868614904|-31.786868614904|-31.786868614904|30.146900249328|30.146900249328|30.146900249328|30.146900249328|29.919612011209|29.725435730872|29.725435730872|29.725435730872|29.496864244597|29.496864244597|29.143739087997|29.019400158559|29.019400158559|28.822388692073|28.509876193131|28.06652942137|27.481144327102|27.084782657725|27.084782657725|27.084782657725|27.084782657725|26.611147626354|26.44738582341|26.226262237939|26.171680400011|25.80158885015|24.799820190149|24.337432950462|24.337432950462|24.232381496702|24.232381496702|24.232381496702|24.232381496702|24.232381496702|24.232381496702|24.232381496702|24.130439425331|24.130439425331|24.130439425331|24.130439425331|24.130439425331|24.130439425331|24.130439425331|24.130439425331|24.130439425331|23.808822155906|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.721118251355|23.535408540867|23.278510248553|23.19445584868|23.039394946612|22.778018628272|22.778018628272|22.716964998414|21.918015893488|21.609184724522|21.475122991674|21.475122991674|21.475122991674|21.034580936557||20.912506044801|20.912506044801|20.464730621373|20.091922098835|19.520469566671|19.273576838538|-21.321113849123|||-21.321113849123|-21.321113849123|-21.321113849123|-21.321113849123|-21.321113849123|-21.321113849123|-21.321113849123|-21.321113849123|-21.321113849123|-22.123183012494|-23.556147416972|21.129028804434|21.129028804434|21.129028804434|21.129028804434|21.129028804434|21.129028804434|20.999753430301|20.535560346107|20.327181953759|20.327181953759|20.327181953759|20.327181953759|20.327181953759|20.327181953759|20.327181953759|20.327181953759|20.327181953759|20.327181953759|20.327181953759|20.327181953759
03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH|-221.89559479966|-221.89559479966|-221.89559479966|-221.89559479966|-221.89559479966|-221.89559479966|-221.89559479966|-221.89559479966|-221.89559479966|-221.89559479966|-221.89559479966|-221.89559479966|-221.89559479966|-221.89559479966|-221.89559479966|-221.89559479966|-221.89559479966|-221.89559479966|-223.39735208733|-223.39735208733|-223.39735208733|-223.39735208733|-223.39735208733|-223.39735208733|-223.39735208733|-223.39735208733|-224.52265443016|-224.52265443016|-225.30301688729|-225.30301688729|-225.30301688729|-226.75335379241|-229.28501786733|214.44838872309|214.44838872309|214.44838872309|||214.44838872309|214.44838872309||||214.44838872309|214.44838872309|214.44838872309|214.44838872309|214.44838872309|214.44838872309|214.44838872309|214.44838872309|214.44838872309|214.44838872309|214.44838872309|214.44838872309|214.44838872309|214.44838872309|214.44838872309|214.44838872309|214.44838872309|214.44838872309|212.8148719509|207.35541616099|204.71157334267|203.70174103775|200.81860098352|-216.25048478911|-216.25048478911|-216.25048478911|-216.25048478911|-218.49498615077|-220.2055352508|-222.2339343295|-222.96164204573|-222.96164204573|-224.49071287552|-224.90634594404|-228.65475337254|-228.65475337254|-229.89417719562|-230.85206918019|-230.85206918019|-231.85011399051|-231.85011399051|-231.85011399051|-231.85011399051|-231.85011399051|-231.85011399051|-231.85011399051|-231.85011399051|-231.85011399051|-231.88360023276|-231.88360023276|-231.88360023276|-231.88360023276|-231.88360023276|-231.88360023276|-231.88360023276|-231.88360023276|-231.88360023276|-231.88360023276|-231.88360023276|-231.88360023276|-231.88360023276|-231.88360023276|-231.88360023276|-231.88360023276|-231.88360023276|-234.90955394921|-237.13283500867|-240.3753691801|-240.8170817835|-243.2189775554|-246.99331009031|-251.11479390595|-252.57754403721|-252.90282314763|-254.96980824455|-256.94662712972|-256.94662712972|-256.94662712972|-256.94662712972|-256.94662712972|-258.35181097367|-260.24089107888|-263.65655327259|-265.38506359986|-265.92414678316|-265.92414678316|-265.92414678316|-265.92414678316|-265.92414678316|-265.92414678316|-265.92414678316|-265.92414678316|-265.92414678316|-265.92414678316|-265.92414678316|-265.92414678316|-265.92414678316|-265.92414678316|-265.92414678316|-265.92414678316|-265.92414678316|-265.92414678316|-265.92414678316|-265.92414678316|-265.92414678316|-265.92414678316|-265.92414678316|-268.32126843908|-271.1994769652|-271.1994769652|-271.1994769652|-273.41052453599|-275.63392191553|-275.88767847114|-277.49281850338|-277.49281850338|-277.78647110727|-280.73495602902|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-281.05906581397|-282.90035848373|-282.90035848373|-282.90035848373|-282.90035848373|-287.9059498018|-288.66217254996|275.60517838873|275.60517838873|275.60517838873|275.60517838873|275.60517838873|275.60517838873|275.60517838873|275.60517838873|275.60517838873|275.60517838873|275.60517838873|273.71129813104|270.83124032321|270.83124032321|270.25692691077|269.92113953073|269.92113953073|269.92113953073|269.92113953073|269.92113953073|269.92113953073|269.92113953073|269.92113953073|269.92113953073|269.92113953073|269.41237725637|268.95820203779|263.19012722058||263.19012722058|263.19012722058|263.19012722058|263.19012722058|262.43348147122|259.73719349666|254.35799684308|||-275.43279276189|-275.43279276189|-275.43279276189|-275.43279276189|-275.43279276189|-275.43279276189|-275.43279276189|-275.43279276189|-275.43279276189|-281.09671587431|263.7885236115|260.70393512986|260.12103089516|258.56086332461|258.56086332461|258.56086332461|258.56086332461|258.56086332461|258.56086332461|258.56086332461|258.56086332461|258.56086332461|256.28983287966|255.84426011152|251.34918603971|248.86576938711|248.22255080524|248.22255080524|247.88616247512|244.59686553191|244.59686553191
03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE|48.313225266307|48.313225266307|48.313225266307|48.313225266307|48.313225266307|48.313225266307|48.313225266307|48.313225266307|48.188029285901|47.775588349758|46.993987114627|46.489984335059|46.225538268745|45.678931146926|-48.282308737925|-48.282308737925|-48.282308737925|-48.282308737925|-48.282308737925|-48.282308737925|-48.282308737925|-48.282308737925|-48.282308737925|-48.507566629175|46.428404017082|46.428404017082|46.428404017082|46.428404017082|46.428404017082|46.428404017082|46.428404017082|46.428404017082|46.428404017082|46.050449764057|45.174943088739|45.137146703741|||45.137146703741|45.137146703741||||45.137146703741|45.137146703741|45.137146703741|45.137146703741|45.137146703741|45.137146703741|45.137146703741|45.026830823709|44.190366064498|43.987075261483|43.806749163082|43.610277822736|43.452529142436|43.097811802821|42.89340714932|42.89340714932|42.632120656973|-45.090127597964|-45.090127597964|-45.090127597964|-45.090127597964|-45.090127597964|-45.090127597964|-45.090127597964|-45.090127597964|-45.090127597964|42.6690684614|42.6690684614|42.6690684614|42.6690684614|41.578966703395|40.989406575075|40.353229298979|39.536364836594|38.141424191227|38.141424191227|38.141424191227|38.141424191227|38.141424191227|38.141424191227|38.141424191227|37.893337231216|37.893337231216|37.893337231216|37.893337231216|37.893337231216|37.726483642323|37.204888047062|-39.168685295708|-39.168685295708|-39.168685295708|-39.168685295708|-39.168685295708|-39.168685295708|-39.168685295708|-39.168685295708|-39.168685295708|-39.168685295708|-39.168685295708|-39.168685295708|-39.168685295708|-39.168685295708|-39.168685295708|-39.168685295708|-39.168685295708|-39.168685295708|-39.168685295708|-39.669093611646|-40.048992054118|-40.122214308992|-40.150792430523|-40.399930228279|-40.399930228279|-40.512144553977|-40.579606255246|-40.628925868116|-40.628925868116|-40.628925868116|-40.628925868116|-40.628925868116|-41.076028793214|-41.212872432042|-41.212872432042|-41.708582891588|-41.708582891588|-41.708582891588|39.312598408457|39.312598408457|39.312598408457|39.312598408457|39.312598408457|39.312598408457|39.312598408457|38.753442116574|38.667159526431|38.184621034821|-41.168227795666|-41.168227795666|-41.168227795666|-41.168227795666|-41.168227795666|-41.168227795666|-41.168227795666|39.101523763078|39.101523763078|39.101523763078|39.101523763078|38.85718953332|38.85718953332|-40.6827897059|-40.6827897059|-40.744020758348|-40.744020758348|-40.744020758348|-40.744020758348|-40.77455372157|-40.77455372157|-40.77455372157|-40.77455372157|-40.77455372157|-40.77455372157|-40.77455372157|-40.77455372157|-40.77455372157|-40.77455372157|-40.77455372157|-40.77455372157|-40.77455372157|-40.77455372157|-40.77455372157|-42.093948833835|39.145069837358|39.145069837358|39.145069837358|39.145069837358|39.145069837358|39.145069837358|39.145069837358|39.145069837358|39.145069837358|38.966186046365|38.731874359717|38.419303352159|38.20144953388|38.178830831779|37.188147352286|37.040064452045|37.040064452045|37.040064452045|36.800155937685|36.800155937685|36.800155937685|36.800155937685|36.800155937685|36.800155937685|36.800155937685|36.453281064109|36.453281064109|36.430098221719|36.430098221719|36.244554385013|35.556727153799|34.894882956271|34.894882956271|34.894882956271|34.894882956271|34.894882956271|34.894882956271||-37.70735858842|-37.70735858842|-37.70735858842|-37.70735858842|-37.70735858842|-37.70735858842|-37.70735858842|||-37.70735858842|-37.70735858842|-37.70735858842|-37.70735858842|-37.70735858842|-37.70735858842|-37.70735858842|-38.356244074517|-38.356244074517|-39.577493229634|-40.551657931811|-42.053509042005|39.393248536677|39.393248536677|39.393248536677|39.393248536677|39.393248536677|39.393248536677|39.393248536677|39.393248536677|39.393248536677|39.393248536677|39.191386093134|39.176802376044|39.176802376044|39.176802376044|39.176802376044|39.176802376044|39.176802376044|39.176802376044|39.176802376044
03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|30.811380849537|30.811380849537|30.811380849537|30.811380849537|30.119866567913|29.770408001281|29.122676574232|28.516363403963|28.516363403963|28.516363403963|28.516363403963|28.322070622629|27.736188597354|26.986591803774|26.986591803774|25.896213412003|-28.13634644294|-28.13634644294|-28.13634644294|-28.13634644294|-28.13634644294|-28.13634644294|-28.13634644294|-28.892587953441|-28.892587953441|-29.006763570433|27.28053751047|27.28053751047|27.28053751047|27.28053751047|26.993374825137|26.754542335575|-27.960057667022|-27.960057667022|-27.960057667022|-27.960057667022|||-27.960057667022|-27.960057667022||||-27.960057667022|-27.960057667022|-27.960057667022|-27.960057667022|-27.960057667022|-27.960057667022|-28.027842127752|-28.094125002343|-28.094125002343|-28.190694192734|-28.227566776118|-28.227566776118|-28.227566776118|-28.227566776118|-28.227566776118|-28.227566776118|-28.227566776118|-28.227566776118|-28.227566776118|-28.227566776118|-28.227566776118|-28.227566776118|-28.227566776118|-28.227566776118|-28.227566776118|-28.227566776118|-28.227566776118|-28.227566776118|-28.227566776118|-28.227566776118|-28.227566776118|-28.227566776118|-28.227566776118|-28.227566776118|-28.227566776118|-28.227566776118|-28.819518152698|-29.011687137268|-29.634096412286|-30.367884508355|28.782230622066|28.782230622066|28.782230622066|28.782230622066|28.782230622066|28.782230622066|28.720255594003|-29.942022370457|-29.942022370457|-29.942022370457|-29.942022370457|-29.942022370457|-29.942022370457|-29.942022370457|-29.942022370457|-29.942022370457|-29.942022370457|-29.942022370457|-29.942022370457|-29.942022370457|-29.942022370457|-29.942022370457|-29.942022370457|-29.942022370457|-29.942022370457|-29.942022370457|-30.122246052556|-30.652217225445|-30.652217225445|-30.73079695107|-31.119774970759|-31.470305718039|-31.663671481449|-31.867413295461|-32.134348830861|30.208239963949|30.208239963949|30.208239963949|30.2028345523|30.2028345523|30.2028345523|30.2028345523|30.2028345523|30.2028345523|30.2028345523|-31.664364169965|-31.664364169965|-31.664364169965|-31.664364169965|-31.664364169965|-31.664364169965|-31.664364169965|-31.664364169965|-31.664364169965|-31.664364169965|-31.664364169965|-31.664364169965|-31.664364169965|-31.96540432388|30.088312958819|30.088312958819|30.088312958819|30.088312958819|30.088312958819|30.088312958819|30.08793331809|30.08793331809|30.08793331809|30.052704352219|-31.700735564488|-31.700735564488|-31.787483740137|-31.909259396074|-31.909259396074|-31.909259396074|-31.909259396074|-31.909259396074|-32.020844120977|-32.222604269449|-32.398385605075|-32.398385605075|-32.398385605075|-32.398385605075|-32.398385605075|-32.398385605075|-32.398385605075|-32.398385605075|-32.398385605075|-32.398385605075|-32.398385605075|-32.398385605075|-32.398385605075|-32.398385605075|-32.398385605075|-32.546538548181|-32.570260042283|-32.570260042283|-32.570260042283|-33.676955004901|-34.390505442322|32.381048831722|32.381048831722|32.381048831722|32.381048831722|32.381048831722|32.381048831722|32.381048831722|32.381048831722|32.381048831722|32.381048831722|32.381048831722|32.171768117536|32.171768117536|32.171768117536|31.946964820876|31.53163039315|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515||-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|||-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-33.514708183515|-35.107929806348|-35.107929806348|-35.107929806348|-35.107929806348|-35.107929806348|-35.107929806348|-35.107929806348|-35.107929806348|-35.347142966187|-35.470715822551|-35.480239565475|-35.510269252574|-35.76432314362|-35.76432314362|-35.76432314362|-35.76432314362|-35.76432314362|-35.76432314362|-35.76432314362|-35.76432314362|-35.76432314362|-35.76432314362
03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|17.758953422344|17.758953422344|17.758953422344|17.758953422344|17.495226906446|17.36802975194|17.143227763905|17.143227763905|17.143227763905|17.143227763905|17.143227763905|17.143227763905|17.143227763905|17.065589181599|17.065589181599|16.955851321378|16.955851321378|16.699557362838|16.669339986169|16.669339986169|16.669339986169|16.669339986169|16.669339986169|16.669339986169|16.669339986169|16.399545187778|16.199772299469|16.004215174661|16.004215174661|16.004215174661|15.936071640635|15.930913561344|15.770182629161|15.644368405401|15.506799639661|15.491721618395|||15.295523418565|-16.037414041507||||-16.037414041507|-16.037414041507|-16.037414041507|-16.037414041507|-16.037414041507|-16.037414041507|-16.037414041507|-16.037414041507|-16.041653892417|-16.041653892417|-16.041653892417|-16.041653892417|-16.041653892417|-16.041653892417|-16.041653892417|-16.041653892417|-16.041653892417|-16.041653892417|-16.041653892417|-16.041653892417|-16.041653892417|-16.041653892417|-16.041653892417|-16.041653892417|-16.041653892417|-16.041653892417|-16.041653892417|-16.041653892417|-16.179059475682|-16.42978807955|15.775933608445|15.775933608445|15.775933608445|15.775933608445|15.775933608445|15.775933608445|15.775933608445|15.775933608445|15.775933608445|15.775933608445|15.775933608445|15.775933608445|15.775933608445|15.775933608445|15.775933608445|15.775933608445|15.743866997038|15.743866997038|15.743866997038|15.743866997038|15.743866997038|15.589895007104|15.589895007104|15.589895007104|15.589895007104|15.421549634901|15.373388851977|15.338733986213|15.338733986213|15.338733986213|15.306646615873|15.306646615873|15.27905160256|15.079224176625|15.058887841059|15.058887841059|14.962210285472|14.962210285472|14.962210285472|14.962210285472|14.962210285472|14.85940023242|-15.544272149606|-15.544272149606|-15.544272149606|-15.544272149606|-15.544272149606|-15.544272149606|-15.544272149606|-15.544272149606|-15.691968879218|-15.974965476454|-16.125721849289|-16.125721849289|-16.125721849289|-16.125721849289|-16.125721849289|-16.283024325731|-16.390583160589|-16.541758779099|15.673054555847|15.673054555847|15.673054555847|15.673054555847|15.673054555847|15.673054555847|15.673054555847|15.673054555847|15.673054555847|15.673054555847|15.630337772318|15.534499018655|15.534499018655|15.534499018655|15.534499018655|15.534499018655|15.534499018655|15.534499018655|15.534499018655|15.534499018655|15.534499018655|15.501942892059|15.366618282286|15.366618282286|15.366618282286|15.366618282286|15.289298515284|15.228177147103|15.228177147103|15.14269731331|15.066848051991|15.066848051991|15.05448501662|15.05448501662|15.05448501662|15.05448501662|14.893594880408|14.838438982772|14.824106887926|14.824106887926|14.824106887926|14.813174146137|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|14.797537309266|-15.844364856769|-15.844364856769|-15.844364856769|-15.844364856769|-15.844364856769|-15.844364856769|-15.844364856769|-15.844364856769|-15.862006423446|14.762617196245|14.762617196245|14.762617196245|14.762617196245|14.6529077839|14.549064193737|14.353466951936||14.353466951936|14.353466951936|14.353466951936|14.353466951936|14.353466951936|14.353466951936|14.353466951936|||14.14357430415|13.953693940426|13.607992889909|13.400270252788|-14.503716379995|-14.503716379995|-14.503716379995|-14.503716379995|-14.503716379995|13.618097479703|13.618097479703|13.430663461555|13.381292629097|13.248658127094|13.138787210545|12.840874871237|12.718472066437|12.599691407454|12.552890615418|12.552890615418|12.457303388564|12.457303388564|12.354225749934|12.341084342494|12.301760467439|12.171122374964|12.157630309418|12.157630309418|12.157630309418|11.98570051122|11.846009341785
03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE|38.885178253744|38.885178253744|38.885178253744|38.885178253744|38.647564184634|38.647564184634|38.185669639475|38.185669639475|38.185669639475|38.185669639475|38.185669639475|37.779633551578|36.926259391551|-39.060524304175|-39.060524304175|-39.060524304175|-39.060524304175|-39.060524304175|-39.060524304175|-39.060524304175|-39.060524304175|-39.060524304175|-39.060524304175|-39.060524304175|-39.665184529589|-39.665184529589|-39.665184529589|-40.665204931152|-40.948439850401|-40.948439850401|-40.948439850401|-40.948439850401|-41.366226626224|-41.366226626224|-41.366226626224|-41.366226626224|||-41.366226626224|-41.366226626224||||-41.366226626224|-41.366226626224|-41.366226626224|-41.366226626224|-41.366226626224|-41.366226626224|-41.366226626224|-41.366226626224|-41.366226626224|-41.366226626224|-41.366226626224|-42.010806243493|-42.315536128524|-42.315536128524|-42.315536128524|-42.315536128524|-42.315536128524|-42.315536128524|-42.315536128524|-42.315536128524|-42.315536128524|-42.315536128524|-42.315536128524|-42.315536128524|-42.411772046859|-42.411772046859|-43.130858830141|-43.460398598432|-44.235441335836|-44.32097601498|-44.32097601498|-44.850528235842|-45.22825697574|-45.22825697574|-45.22825697574|-47.098620294564|44.891093539699|44.891093539699|44.891093539699|44.891093539699|44.891093539699|44.891093539699|44.891093539699|44.891093539699|44.891093539699|44.891093539699|44.891093539699|44.891093539699|44.891093539699|44.891093539699|44.891093539699|44.638776286618|44.638776286618|44.638776286618|44.419195263669|43.748552420718|43.401723970951|43.323580969242|43.291756140819|42.641953666598|41.909947721594|41.846428542097|41.846428542097|41.846428542097|41.846428542097|-44.024880035455|-44.024880035455|-44.024880035455|-44.024880035455|-44.024880035455|-44.024880035455|-44.024880035455|-44.024880035455|-44.024880035455|-44.024880035455|-44.024880035455|-44.024880035455|-44.024880035455|-44.024880035455|-44.483755120233|-44.706392933478|41.987897155958|-43.96845999321|-43.96845999321|-43.96845999321|-43.96845999321|-43.96845999321|-43.96845999321|-43.96845999321|-43.96845999321|-43.96845999321|-43.96845999321|-43.96845999321|-43.96845999321|-43.96845999321|-43.96845999321|-43.96845999321|-43.96845999321|-43.96845999321|-44.712734334565|-44.840260312399|-45.758065326833|-46.12840812275|-47.203602591726|-47.203602591726|-47.203602591726|-47.203602591726|-47.676783658369|-47.735671187382|-47.735671187382|-47.735671187382|-47.735671187382|-48.711858485519|-48.729737057197|-48.729737057197|-48.729737057197|-48.798440703035|-48.798440703035|-49.272149190345|-49.272149190345|-49.712388896322|-49.789036373699|-49.789036373699|-49.789036373699|-49.789036373699|-49.789036373699|-49.789036373699|-49.789036373699|-49.789036373699|-49.789036373699|-49.789036373699|-49.789036373699|-49.789036373699|-49.868379197989|-49.868379197989|-51.629311440691|-52.444580187896|-52.444580187896|-52.632690306185|-52.632690306185|-53.065590244461|-53.065590244461|-53.065590244461|-53.065590244461|-53.065590244461|49.95046144644|49.95046144644|49.95046144644|49.95046144644|49.95046144644|49.95046144644|49.95046144644|49.95046144644|49.95046144644|49.95046144644|49.070512625019|47.908347496765|47.753717830201|46.826352466499|46.716055109367|46.716055109367|46.560059867816|46.105620846171|45.959578073708|45.160086460343|43.215652487268|42.026837478733|-45.346497551936||-45.346497551936|-45.346497551936|-45.346497551936|-45.346497551936|-45.346497551936|-45.346497551936|-45.346497551936|||-45.346497551936|-45.346497551936|-45.346497551936|-45.346497551936|-45.346497551936|-45.346497551936|-45.346497551936|-46.843885439787|-46.919873363611|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.226441783385|-47.878705167874|-47.878705167874|-47.878705167874|-47.878705167874|-47.878705167874
03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE|49.347343470788|49.347343470788|49.268158835544|48.794621275944|47.895134818865|47.48126187624|-50.638721443887|-50.638721443887|-50.638721443887|-50.638721443887|-50.638721443887|-50.638721443887|-50.638721443887|-50.638721443887|-50.638721443887|-50.638721443887|-51.010802138377|-51.062254825281|-51.062254825281|-51.062254825281|-51.062254825281|-51.062254825281|-51.062254825281|-51.683614429552|48.853012798826|48.853012798826|48.853012798826|48.853012798826|48.09890169413|47.314891118817|47.050991344245|46.761099815139|46.453104057021|46.453104057021|46.453104057021|46.453104057021|||46.453104057021|-48.935191589377||||-48.935191589377|-48.935191589377|-48.935191589377|-48.935191589377|-48.935191589377|-48.935191589377|-48.935191589377|-48.935191589377|-48.935191589377|-48.935191589377|-48.935191589377|-48.935191589377|-48.935191589377|-48.935191589377|-48.935191589377|-48.935191589377|-49.234103156219|-49.496282564849|-49.496282564849|-49.496282564849|-49.496282564849|-49.496282564849|-49.496282564849|-49.785870008171|-50.005410119891|-50.450839358101|-50.450839358101|-50.450839358101|-50.450839358101|-50.450839358101|-50.450839358101|-50.450839358101|-50.796487311003|-50.931113776353|-50.931113776353|48.070447653372|48.070447653372|48.070447653372|48.070447653372|47.604386349342|47.367095757217|46.811216990915|46.36198186554|46.36198186554|46.36198186554|46.36198186554|46.36198186554|46.36198186554|46.36198186554|46.36198186554|46.36198186554|45.66756963923|45.66756963923|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.547782052731|45.171981508175|44.676088843787|44.502877484918|44.02264135321|43.680156262274|43.587952436734|42.668282206112|41.676423054331|41.654916106985|40.941573155507|-42.510068758055|-42.510068758055|-42.510068758055|-42.510068758055|-42.510068758055|-42.510068758055|-42.510068758055|-42.510068758055|-42.510068758055|-42.510068758055|-42.510068758055|-42.510068758055|-42.510068758055|-42.510068758055|-42.770699604701|-42.770699604701|-43.001887330689|-43.510985490656|-43.613872869121|-43.671209915019|-43.671209915019|-43.671209915019|-43.671209915019|-43.757963836021|-43.757963836021|-43.757963836021|-43.757963836021|-43.757963836021|-43.757963836021|-43.757963836021|-43.757963836021|-43.757963836021|-43.757963836021|-43.757963836021|-43.757963836021|-43.757963836021|-44.533292862913|42.305626036772|42.305626036772|42.07706859628|42.07706859628|42.066378811059|42.066378811059|42.066378811059|42.066378811059|41.785976439778|41.416577717483|41.416577717483|41.17597235888|41.17597235888|41.17597235888|41.17597235888|41.17597235888|41.17597235888|41.17597235888|41.17597235888|41.17597235888|41.079414571323|40.425461889415|40.29533850542|40.29533850542|40.29533850542|40.29533850542|40.29533850542|40.224800897127|40.224800897127|39.998111539953|39.785680565429|39.666866921928|39.392074425515||38.571750675635|37.905832329278|37.440925641065|36.859362755887|36.306512579512|36.072791983895|35.910324655432|||35.47591737736|35.453794627595|34.744216447857|-38.93338530177|-38.93338530177|-38.93338530177|-38.93338530177|-38.93338530177|-38.93338530177|-41.150028503728|38.131102198862|38.131102198862|38.131102198862|38.131102198862|38.131102198862|38.131102198862|38.131102198862|38.011630150956|38.011630150956|38.011630150956|38.011630150956|38.011630150956|38.011630150956|38.011630150956|38.011630150956|38.011630150956|38.011630150956|38.011630150956|38.011630150956|38.011630150956|38.011630150956
03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-218.69216802631|-218.69216802631|-218.69216802631|-218.69216802631|-218.69216802631|-218.69216802631|-231.41907626296|-236.60628983675|-236.60628983675|-236.60628983675|-236.60628983675|-236.60628983675|-244.01810049677|223.13267995919|223.13267995919|223.13267995919|223.13267995919|223.13267995919|223.13267995919|223.13267995919|219.38075788381|217.46750384306|216.20581361233|216.20581361233|216.20581361233|216.20581361233|215.63423751658|214.50461736018|214.50461736018|214.50461736018|214.50461736018|212.14402691849|211.56002719676|209.06506373541|209.06506373541|209.06506373541|||208.39993274917|208.39993274917||||208.39993274917|208.39993274917|208.39993274917|208.39993274917|208.39993274917|208.39993274917|208.39993274917|208.39993274917|205.97770932769|205.08482405108|205.08482405108|203.76647744093|203.54051828289|202.68423878669|202.68423878669|202.68423878669|202.68423878669|202.68423878669|202.28248974481|201.88610581998|198.550426874|198.550426874|198.550426874|198.550426874|198.550426874|198.550426874|198.550426874|198.550426874|198.550426874|193.21268311367|193.21268311367|193.21268311367|193.21268311367|193.21268311367|193.21268311367|191.72358602998|191.72358602998|191.72358602998|191.72358602998|190.94287590978|188.21152268513|186.6961322478|-200.3783116064|-200.3783116064|-200.3783116064|-200.3783116064|-200.3783116064|-200.3783116064|-200.3783116064|-200.3783116064|-200.3783116064|-200.3783116064|-200.3783116064|-200.3783116064|-200.3783116064|-200.3783116064|-202.01201679547|-203.96891840121|-205.73584701981|-205.73584701981|-205.73584701981|-207.07023707031|-207.07023707031|-207.07023707031|-208.30871260026|-208.30871260026|-208.30871260026|-208.30871260026|-208.30871260026|-208.30871260026|-208.30871260026|-208.30871260026|-208.30871260026|-208.30871260026|-208.30871260026|-208.30871260026|-208.30871260026|-208.30871260026|-208.30871260026|-208.30871260026|193.25680253008|193.25680253008|193.25680253008|193.25680253008|193.25680253008|193.25680253008|193.25680253008|193.25680253008|193.25680253008|193.25680253008|193.25680253008|192.6818557666|192.6818557666|192.29966024918|192.29966024918|192.29966024918|192.29966024918|192.29966024918|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|190.9422161245|189.31912275416|186.75458151613|185.20049821324|185.20049821324|185.20049821324|185.20049821324|185.20049821324|185.20049821324|182.85334270737|177.30648325043|175.22109707811|172.4678898809|-187.35816343701|-187.35816343701|-187.35816343701|-187.35816343701|-187.35816343701|-187.35816343701|-187.35816343701|-187.35816343701|-187.35816343701|-187.35816343701|-187.35816343701|-187.35816343701|-187.35816343701|-187.35816343701|-187.35816343701|-188.51185351915|-189.28261620808|172.5261638327|172.5261638327|172.5261638327|172.5261638327|172.5261638327|172.5261638327|172.5261638327|172.5261638327|172.5261638327|172.5261638327|172.5261638327|171.1346261417|170.53504403453|170.53504403453|170.53504403453|166.3833863296|162.50376055394|161.65279052476|161.65279052476|161.58365681679||156.59648458495|156.59648458495|154.49610246039|151.14011503167|-166.49481307094|-166.49481307094|-166.49481307094|||-166.49481307094|-166.49481307094|-166.49481307094|-166.49481307094|-166.49481307094|-166.49481307094|-166.49481307094|-166.49481307094|-166.49481307094|-173.69145913725|-177.61212715713|-177.61212715713|-177.61212715713|-177.61212715713|161.70116662401|161.70116662401|161.70116662401|160.2290692795|158.61007239959|157.02972477627|157.02972477627|155.31913406266|155.00181867694|153.57980497253|153.47407489873|153.47407489873|153.47407489873|153.47407489873|153.47407489873|153.47407489873|153.47407489873
03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH|-5.8567271534132|-5.9711136366025|-5.9711136366025|-5.9718484111511|-5.9868954726811|-5.9868954726811|-5.9868954726811|5.2813669553842|5.2813669553842|5.2813669553842|5.2746810342842|5.2746810342842|5.2746810342842|5.2746810342842|5.2746810342842|-6.0571285946166|-6.0571285946166|-6.0571285946166|-6.0571285946166|-6.0571285946166|-6.0571285946166|-6.0571285946166|-6.0571285946166|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|||-6.1904457216524|-6.1904457216524||||-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.1904457216524|-6.2112728892723|-6.3714145354605|-6.4670160006789|-6.5275733946989|-6.7415260208128|-6.7994733797707|-6.9646232241517|-6.9646232241517|-6.9646232241517|-7.125470200526|-7.2033001486321|-7.2214445078659|-7.7264938579983|-7.9485590567941|-7.9485590567941|-7.9485590567941|-7.9485590567941|-7.9485590567941|-7.9485590567941|-7.9485590567941|-7.9485590567941|-7.9485590567941|-7.9485590567941|-7.9485590567941|-7.9485590567941|-7.9485590567941|-7.9485590567941|-7.9485590567941|-7.9485590567941|-7.9485590567941|-7.9485590567941|-7.9485590567941|-7.9485590567941|-7.9485590567941|-8.0148262053795|-8.0148262053795|-8.0933624141821|-8.1785139632897|-8.2036294480187|-8.2036294480187|-8.2036294480187|-8.3600328255608|-8.4090364563149|-8.5051516545793|-8.6314767757484|-8.6314767757484|-8.6314767757484|-8.6314767757484|-8.6314767757484|-8.6314767757484|-8.6314767757484|-8.6314767757484|-8.6314767757484|-8.6314767757484|-8.6314767757484|-8.6314767757484|-8.6314767757484|-8.6314767757484|-8.6314767757484|-8.6314767757484|-8.6314767757484|-8.6314767757484|-8.6314767757484|-8.6314767757484|-8.6314767757484|-8.6314767757484|-8.6314767757484|-8.6314767757484|-8.6314767757484|-8.6314767757484|-8.6314767757484|-8.7960854547365|8.5403325230504|8.5403325230504|8.5403325230504|8.5403325230504|8.5117029780177|8.4272384018107|8.4272384018107|8.4161334678474|8.4161334678474|8.3498150689672|-9.2135939884649|-9.2135939884649|-9.2135939884649|-9.2135939884649|-9.2135939884649|-9.2135939884649|-9.2135939884649|-9.2135939884649|-9.2135939884649|-9.2135939884649|-9.2135939884649|7.9665301548701|7.9665301548701|7.9665301548701|7.9665301548701|7.9665301548701|7.9665301548701|7.9665301548701|7.9665301548701|7.9373670934816|-8.8389179223659|-8.8389179223659|-8.8389179223659|-8.905298221275|-8.905298221275|-8.905298221275|-8.905298221275|-8.905298221275|-9.2048871651455|-9.2770964983618|-9.4569965339939|-9.6416627011078|-9.9348470989618|-10.043608275139|-10.401676115155|-10.531834695515|-10.531834695515|-10.678038647635|-10.836153828285|-11.161670988557|9.8660192102798|9.8660192102798|9.8660192102798|9.8660192102798|9.8660192102798|9.8660192102798|9.8660192102798|9.7236330344289|9.4774792625538|9.4774792625538|9.4774792625538|9.351207976247|9.351207976247|9.351207976247|9.351207976247|9.351207976247|9.3021753151165|8.9037499779845|8.7025004354213|8.4818891912803|8.1350904441644|8.1350904441644|8.1350904441644|7.8425447650275||7.7141912890463|-9.0386747401371|-9.0386747401371|-9.0386747401371|-9.0386747401371|-9.0386747401371|-9.0386747401371|||-9.0386747401371|-9.0386747401371|-9.0386747401371|-9.0386747401371|-9.0386747401371|-9.0386747401371|-9.0386747401371|-9.1377238888001|-9.1377238888001|-9.1377238888001|-9.2635079047898|-9.2635079047898|-9.2635079047898|-9.2635079047898|-9.7354536477967|-9.7854851001423|-9.7854851001423|-9.7854851001423|-9.7854851001423|-9.9889833390626|-10.188311660335|-10.188311660335|-10.188311660335|-10.188311660335|-10.188311660335|-10.188311660335|-10.26512406937|-11.008471050436|-12.070914727885|-12.070914727885|-12.637905843212
03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE|78.872792691271|78.872792691271|78.872792691271|78.872792691271|78.349769877372|78.249743460481|77.624162248842|77.039067537776|75.52563442918|75.002922955843|74.741027557952|73.75558568383|72.350651014124|70.816973789576|70.816973789576|69.808860681723|69.186829950527|69.186829950527|69.186829950527|69.186829950527|69.186829950527|69.186829950527|69.186829950527|69.186829950527|69.186829950527|69.186829950527|68.85732085876|68.85732085876|-71.603751432958|-71.603751432958|-71.603751432958|-71.603751432958|-71.603751432958|-71.603751432958|-71.603751432958|-71.603751432958|||-71.603751432958|-71.603751432958||||-71.603751432958|-71.603751432958|-71.603751432958|-71.603751432958|-71.603751432958|-71.603751432958|-71.603751432958|-71.603751432958|-71.603751432958|-71.603751432958|-71.603751432958|-71.603751432958|-71.915832496723|-71.915832496723|-71.915832496723|-72.260923572205|-72.663250176799|-72.772503977233|-72.921853065998|-72.921853065998|-72.950698090323|-72.950698090323|-72.950698090323|-72.950698090323|-72.950698090323|-72.950698090323|69.813756120247|69.813756120247|69.813756120247|69.813756120247|69.813756120247|69.813756120247|69.779768837463|69.779768837463|69.779768837463|69.779768837463|69.779768837463|69.779768837463|69.779768837463|69.779768837463|69.779768837463|69.779768837463|69.779768837463|69.779768837463|69.204188546617|69.053540133855|68.702823320385|-71.611482688643|-71.611482688643|-71.611482688643|-71.611482688643|-71.611482688643|-71.611482688643|-71.611482688643|-71.611482688643|-71.611482688643|-71.611482688643|-71.611482688643|-71.611482688643|-71.611482688643|-71.611482688643|-71.969428244407|-72.161513423693|-72.161513423693|-72.498346858303|-73.94927274417|-74.223638976405|-74.388489684341|-74.982762399512|-75.414183156576|72.509424482288|72.509424482288|72.509424482288|72.509424482288|72.509424482288|72.509424482288|71.819360824097|70.785957013754|70.718373853093|70.718373853093|70.718373853093|70.718373853093|70.718373853093|70.718373853093|70.718373853093|70.718373853093|70.717082957566|70.655647255911|70.381825740617|70.065361137171|68.97040443396|68.680004967283|68.680004967283|68.471116477726|68.361242751809|67.411382123863|66.748201817313|66.25938968506|66.25938968506|66.25938968506|66.25938968506|66.25938968506|66.25938968506|66.25938968506|66.25938968506|66.25938968506|66.25938968506|66.25938968506|66.25938968506|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.771707395549|-68.785439590166|-68.785439590166|-69.074931996343|-69.754369834262|-70.294855863074|-70.942064053725|-71.396735040027|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155|-71.504872673155||-71.504872673155|-71.504872673155|-71.639720204405|-71.639720204405|-71.639720204405|-71.639720204405|-71.639720204405|||-71.639720204405|-72.177544845055|-72.177544845055|-72.177544845055|-72.767320252836|-72.767320252836|-72.767320252836|-74.031467863123|-75.042741612373|-77.145117463968|-77.145117463968|-77.145117463968|-77.649523044816|-77.649523044816|-77.649523044816|-77.649523044816|-77.649523044816|-78.36613324085|-79.34125871569|-80.569177944463|-80.768365898006|-80.768365898006|-82.001517020191|-82.056547919699|-82.056547919699|-82.056547919699|-83.955056499318|-87.433392973824|82.499561022736|81.981477285091|81.981477285091
03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH|41.016427636995|41.016427636995|40.528532267559|38.685869482876|-43.547570991338|-43.547570991338|-43.547570991338|-43.547570991338|-43.547570991338|-43.547570991338|-43.547570991338|-43.547570991338|-43.547570991338|40.378823613721|40.378823613721|40.378823613721|40.378823613721|40.378823613721|39.005380571716|39.005380571716|39.005380571716|39.005380571716|39.005380571716|39.005380571716|39.005380571716|39.005380571716|39.005380571716|39.005380571716|39.005380571716|38.664061146697|38.664061146697|38.664061146697|38.664061146697|38.075347456359|36.371775239731|35.062249918807|||34.528054312455|34.220750945915||||34.220750945915|34.220750945915|34.220750945915|34.220750945915|34.220750945915|34.220750945915|34.220750945915|34.220750945915|34.220750945915|34.220750945915|34.220750945915|34.220750945915|33.483612001062|33.332346320286|33.067050695568|32.144270764987|32.144270764987|32.144270764987|-35.967215509087|-35.967215509087|-35.967215509087|-35.967215509087|-35.967215509087|-36.23696615906|-36.23696615906|32.89132037465|32.89132037465|32.89132037465|32.89132037465|32.247857997862|32.06710571333|32.06710571333|32.06710571333|32.06710571333|32.06710571333|32.06710571333|32.06710571333|32.033278995632|32.033278995632|31.791976499926|31.791976499926|31.791976499926|31.791976499926|31.791976499926|31.791976499926|31.791976499926|-34.67706406134|-34.67706406134|-34.67706406134|-34.67706406134|-34.67706406134|-34.67706406134|-34.67706406134|-34.67706406134|-34.67706406134|-34.67706406134|-34.67706406134|-34.67706406134|-34.67706406134|-34.67706406134|-34.67706406134|-34.67706406134|-34.67706406134|-34.67706406134|-34.67706406134|-34.67706406134|-34.67706406134|-34.67706406134|-34.67706406134|-34.67706406134|-34.67706406134|-34.67706406134|-34.67706406134|-34.800071531066|-34.836981375393|-34.836981375393|-34.836981375393|-34.836981375393|-34.836981375393|-35.918313749827|-36.468680019949|34.5068551662|34.5068551662|34.5068551662|34.5068551662|34.5068551662|34.5068551662|34.5068551662|34.5068551662|34.5068551662|34.5068551662|-36.943891958265|-36.943891958265|-36.943891958265|-36.943891958265|-36.943891958265|-36.943891958265|-36.943891958265|-36.943891958265|-36.943891958265|-36.943891958265|-36.943891958265|-36.947934949695|-37.171963030574|-37.171963030574|-37.171963030574|-37.171963030574|-37.171963030574|-37.804402358529|-39.218503536115|35.997374353427|35.997374353427|35.917358409054|35.698332714688|35.698332714688|35.698332714688|35.698332714688|35.698332714688|35.698332714688|35.297035561283|34.981430647858|34.422420949945|34.200182161224|34.200182161224|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.839263544969|33.475015016057|33.115571494078|32.79678504258|32.79678504258|32.420041691259|31.866103307996|31.866103307996|31.866103307996|31.866103307996|31.395670087905|31.303538144237|31.303538144237|31.303538144237|31.303538144237|31.042541305893|30.966501529753|30.966501529753|30.966501529753|30.966501529753|30.966501529753|30.660279706385|29.493643923233|28.020714834475|27.242739442481|26.560842896867|26.560842896867|26.560842896867|26.288929133313||26.288929133313|26.288929133313|26.288929133313|25.858254172953|24.355004763771|-29.482432026735|-29.482432026735|||-29.482432026735|-29.482432026735|-29.482432026735|-29.482432026735|-29.482432026735|-29.482432026735|-29.482432026735|-30.35389733593|-30.35389733593|-30.835441115613|-32.864656027948|-33.883462019138|-33.883462019138|-33.883462019138|-35.22690314206|-36.19489096439|-36.821704240749|-36.821704240749|-36.821704240749|-36.821704240749|-37.911680524065|-37.911680524065|-37.911680524065|-37.911680524065|-37.911680524065|-37.911680524065|-38.017388248663|-38.017388248663|-38.017388248663|-38.017388248663|-38.017388248663
03075|1097708|/equities/linde-plc|STOXX600/DAX|393.38064148886|388.20073141503|384.94524186902|380.39471556139|378.81636011813|378.71062490671|378.71062490671|378.71062490671|378.71062490671|378.71062490671|378.71062490671|378.71062490671|378.71062490671|372.5451543831|368.40572336241|366.3456498687|366.3456498687|366.3456498687|366.3456498687|366.3456498687|365.72474702476|365.72474702476|365.72474702476|365.72474702476|365.72474702476|365.72474702476|365.72474702476|365.72474702476|364.89417556788|363.48241322863|363.21379993611|358.13756633526|357.86396869825|356.42661798449|351.88513753648|348.66125273964|||347.83473984689|345.83858762284||||344.35397810958|343.16032996555|343.16032996555|343.16032996555|342.74480327389|337.73061168073|337.73061168073|333.53310085603|-352.71424093137|-352.71424093137|-352.77136219751|-355.96819547824|-360.62020465193|-364.06690524748|-365.79656308151|-366.08506873423|-368.77229757634|-369.22478559643|-369.40530308783|-370.42812335822|-373.24234843622|-374.85815679111|-375.19794486936|-375.99376829092|-375.99376829092|-378.28195696875|-382.56154418673|-382.56154418673|-382.56154418673|-382.56154418673|-382.56154418673|-382.56154418673|-382.56154418673|-382.7391304634|-382.7391304634|-382.7391304634|-382.7391304634|-386.02124284616|-390.52361842118|-394.03736465201|-397.43039160553|-398.57248897567|-398.57248897567|-398.57248897567|-398.57248897567|-398.57248897567|-398.57248897567|-398.57248897567|-404.202759425|-410.14660591176|-410.14660591176|-410.78512174875|-412.37236936656|-414.79829347082|-414.79829347082|-414.79829347082|-414.79829347082|-414.79829347082|-414.79829347082|-415.22044179458|-415.22044179458|-415.22044179458|-415.22044179458|-415.22044179458|-415.22044179458|-415.22044179458|-415.22044179458|-415.22044179458|-415.22044179458|-415.22044179458|-415.80396754443|-415.80396754443|-415.80396754443|-415.80396754443|-415.80396754443|-415.80396754443|-415.80396754443|-416.39328031738|400.03482734437|400.03482734437|400.03482734437|400.03482734437|400.03482734437|400.03482734437|400.03482734437|398.20292301561|398.20292301561|398.20292301561|398.20292301561|397.68103472817|394.97892238948|394.72103979691|393.97560187737|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-409.47011316976|-412.5772339138|-412.5772339138|-412.5772339138|-414.3978211537|-414.3978211537|-416.61980704632|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255||-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|||-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-417.52646724255|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.36584023123|-440.4842750616|-444.69365014712|426.55373022898|426.55373022898|426.55373022898
03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH|-130.15930676859|-130.15930676859|-130.15930676859|-130.15930676859|-130.15930676859|-130.15930676859|-130.15930676859|-130.15930676859|-130.15930676859|-130.15930676859|-130.15930676859|-131.09235341364|122.68847881684|122.68847881684|122.68847881684|122.68847881684|122.68847881684|122.68847881684|122.68847881684|122.68847881684|122.68847881684|122.68847881684|122.68847881684|122.68847881684|122.68847881684|122.68847881684|122.68847881684|122.68847881684|122.68847881684|122.48164024761|121.26293606682|120.36992777634|119.89714027829|119.40793881357|115.93973575331|115.93973575331|||115.73026440648|114.85029064845||||113.63087629423|112.46167032744|112.46167032744|112.46167032744|112.46167032744|112.46167032744|112.46167032744|112.46167032744|112.46167032744|112.46167032744|112.46167032744|112.46167032744|112.46167032744|-120.13600548002|-120.13600548002|-120.13600548002|-120.13600548002|-120.13600548002|-120.13600548002|-120.13600548002|-120.13600548002|-120.13600548002|-120.13600548002|-120.13600548002|-120.56778513826|-123.57253887297|113.72834040369|113.72834040369|113.72834040369|-118.84587416668|-118.84587416668|-118.84587416668|-118.84587416668|-119.27597061814|-120.49274716577|111.3315956489|111.3315956489|111.3315956489|111.3315956489|111.3315956489|111.3315956489|111.3315956489|111.3315956489|111.3315956489|111.3315956489|111.3315956489|111.3315956489|111.3315956489|111.3315956489|111.3315956489|111.3315956489|111.3315956489|111.3315956489|111.3315956489|111.3315956489|111.3315956489|111.3315956489|109.57399923446|109.32388541038|106.93209506997|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|104.73846031228|-111.47317658|-111.47317658|-111.47317658|-111.47317658|-111.47317658|-111.47317658|-114.39519247008|-114.70477244516|-114.70477244516|-114.70477244516|-114.70477244516|-114.70477244516|-114.70477244516|-114.70477244516|-114.70477244516|-114.70477244516|-114.70477244516|-114.70477244516|-116.1281302967|-116.1281302967|-116.1281302967|-116.1281302967|-116.1281302967|-116.1281302967|-116.1281302967|-116.1281302967|-116.1281302967|-116.1281302967|-116.1281302967|-116.20384197021|-116.20384197021|-116.20384197021|-116.20384197021|-116.20384197021|-116.20384197021|-116.20384197021|-116.20384197021|-116.20384197021|-116.20384197021|-116.20384197021|-116.20384197021|-117.13760269775|-120.00289247979|-120.50598927062|-121.32332420924|-121.91891303715|-121.91891303715|-121.91891303715|-121.91891303715|-121.91891303715|-122.11373769087|-122.11373769087|-122.11373769087|-122.44859845156|-123.62343933311|-123.72373262495|-123.72373262495|-123.72373262495|-123.72373262495|-123.72373262495|-124.50467686788|-124.50467686788|-124.50467686788|-124.50467686788|-125.66352764916|-128.5233649871|117.7066443117|117.7066443117|115.97768908041|115.97768908041|115.97768908041|115.97768908041|115.97768908041|115.97768908041|-124.70671646955||-124.70671646955|-124.70671646955|-124.70671646955|-124.70671646955|-124.70671646955|-124.70671646955|-124.70671646955|||-124.70671646955|-124.70671646955|-124.70671646955|-124.70671646955|-124.70671646955|-124.70671646955|-124.70671646955|-127.10396911335|-127.10396911335|-130.3210753515|-133.95132506074|-133.95132506074|-136.86217359193|-136.86217359193|-136.86217359193|-136.86217359193|-138.08574139948|-139.47026822164|-139.95308427893|-140.31176047947|-142.06584226451|-142.19440377705|-142.19440377705|-142.19440377705|-142.19440377705|-142.19440377705|-142.19440377705|-142.19440377705|-142.19440377705|-142.19440377705|-142.19440377705
03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|370.06115256113|367.21795814084|356.06995145532|354.5110802303|342.62340891474|||-363.01280554984|-363.01280554984||||-363.01280554984|-363.01280554984|-363.01280554984|-363.01280554984|-363.01280554984|-363.01280554984|-363.01280554984|-363.01280554984|-363.01280554984|-363.01280554984|-363.01280554984|-363.01280554984|-363.01280554984|-363.01280554984|-363.01280554984|-363.01280554984|-366.74201498268|-372.00981392149|-372.00981392149|-372.00981392149|-372.00981392149|-372.00981392149|-374.12201546833|-374.61296393749|-374.61296393749|-376.68108460503|-382.67354311861|-382.67354311861|-388.64761284219|-388.64761284219|-388.64761284219|-388.64761284219|-388.64761284219|-390.52511520768|-392.73347219256|-394.31715973923|-394.31715973923|-394.31715973923|-394.31715973923|-394.31715973923|-394.31715973923|-394.31715973923|-394.31715973923|-394.31715973923|-394.31715973923|-394.31715973923|-394.31715973923|-394.31715973923|372.09367611112|372.09367611112|372.09367611112|372.09367611112|372.09367611112|372.09367611112|371.30409677495|368.27233578233|368.27233578233|366.47879137262|366.47879137262|363.95422145243|359.97133818066|-379.67097009934|-379.67097009934|-379.67097009934|-379.67097009934|-379.67097009934|-379.67097009934|-379.67097009934|-379.67097009934|-380.81725709572|-380.81725709572|-382.69694283422|-384.04066722697|-384.04066722697|-385.46739989195|-386.28600598346|-388.18444125929|-394.07716611004|363.36602144368|363.36602144368|363.36602144368|363.36602144368|360.20114443177|360.04031267425|360.04031267425|360.04031267425|360.04031267425|360.04031267425|360.04031267425|360.04031267425|360.04031267425|360.04031267425|360.04031267425|357.38366413404|-389.28881117132|-389.28881117132|-389.28881117132|-389.28881117132|-389.28881117132|-389.28881117132|-389.28881117132|-389.28881117132|-389.28881117132|-389.28881117132|-389.28881117132|-389.28881117132|-389.28881117132|-389.28881117132|-405.8194906169|366.8956870172|366.8956870172|366.8956870172|366.8956870172|362.06742425468|359.86649613435|359.86649613435|359.86649613435|359.86649613435|359.86649613435|359.86649613435|357.25166135425|353.60575761284|353.60575761284|353.60575761284|353.60575761284|353.60575761284|353.60575761284|350.68329650979|350.68329650979|350.68329650979|350.68329650979|344.41949180443|344.41949180443|343.2438713056|333.54382082714|333.54382082714|333.54382082714|333.54382082714|333.54382082714|333.54382082714|333.54382082714|333.54382082714|333.54382082714|333.54382082714|333.42090762206|331.91754525676|331.91754525676|331.91754525676|331.91754525676|331.91754525676|325.60282467223|322.29757211845|317.35448962039|317.35448962039|317.35448962039|313.27166123729|307.70392600819|307.70392600819|303.62657326376|300.80813043691|300.80813043691|293.74891241217|293.74891241217|292.28767604987|288.66408687345|288.05936191395|288.05936191395|280.00484453656||-311.30294687883|-311.30294687883|-311.30294687883|-311.30294687883|-311.30294687883|-311.30294687883|-311.30294687883|||-315.21993216029|-317.08057493815|-317.08057493815|-317.08057493815|-317.08057493815|-317.08057493815|-317.08057493815|-317.08057493815|-317.08057493815|-338.72286578957|-342.67541389271|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-353.87727085888|-361.22474370333|320.04082907968|320.04082907968
03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|514.63452340843|514.63452340843|514.63452340843|514.63452340843|514.63452340843|514.63452340843|514.63452340843|-533.43539702379|-533.43539702379|-533.43539702379|-533.43539702379|-533.43539702379|-533.43539702379|-533.43539702379|-533.43539702379|-533.43539702379|-533.43539702379|-533.43539702379|-533.43539702379|-533.43539702379|-537.17267827947|-541.36963812465|-542.51069478586|-549.08240943297|-549.08240943297|-549.08240943297|-549.08240943297|-549.08240943297|-549.08240943297|-553.45824151948|-557.10914639318|-558.78794043686|-559.65328071544|-566.11761333262|539.19957014713|539.19957014713|||539.19957014713|539.19957014713||||539.19957014713|537.21724532498|537.21724532498|537.21724532498|537.21724532498|537.21724532498|537.21724532498|537.21724532498|530.51915469051|-552.37823733321|-552.37823733321|-552.37823733321|-552.37823733321|-556.68547419549|-556.68547419549|-557.87657747248|-557.87657747248|-557.87657747248|-557.87657747248|-557.87657747248|-557.87657747248|-557.87657747248|-557.87657747248|-558.16025425901|-558.16025425901|-558.16025425901|-558.16025425901|-558.16025425901|-558.16025425901|-558.16025425901|-558.16025425901|-558.16025425901|-558.16025425901|-558.16025425901|-558.16025425901|-558.16025425901|-561.58917275523|-565.32130984305|-567.63741353116|-567.63741353116|-570.83476255306|-570.83476255306|-570.83476255306|-570.83476255306|-570.83476255306|-570.83476255306|-570.83476255306|-570.83476255306|544.99509120744|544.99509120744|544.99509120744|544.99509120744|544.99509120744|544.99509120744|544.85009591625|540.16676306775|533.37420966947|525.87131423777|525.56816016111|518.23519228332|518.23519228332|518.23519228332|509.36630809675|-539.29220083983|-539.29220083983|-542.86071540436|-542.86071540436|-545.2632843298|-545.2632843298|-545.2632843298|-548.925849098|-549.01011418025|-549.01011418025|-549.01011418025|-552.41120135697|-553.24856283521|-553.24856283521|-553.24856283521|-553.24856283521|-553.24856283521|-563.68731034967|-569.95254467563|-570.64727050547|-573.90811021333|-573.97565563526|-576.02851304308|-582.25391694457|-588.67792619896|-588.67792619896|-588.67792619896|-588.67792619896|-590.98661247041|-595.26288579069|-596.34766783276|-597.71965466118|-602.06627888786|-611.69413198202|-611.69413198202|573.22872528799|559.39855856109|555.84575748617|555.84575748617|555.84575748617|555.84575748617|555.84575748617|555.84575748617|555.84575748617|555.84575748617|555.84575748617|555.84575748617|552.39104249956|552.39104249956|-577.01382908074|-577.01382908074|-577.01382908074|-577.01382908074|-577.01382908074|-577.01382908074|-577.01382908074|-577.01382908074|-577.01382908074|-577.01382908074|-577.01382908074|-577.01382908074|-577.01382908074|-577.01382908074|-577.15983925095|-578.67756865015|-579.89732766141|-580.15256187639|-580.8865126652|-580.8865126652|-580.8865126652|-580.8865126652|-583.53764930093|-583.53764930093|-583.53764930093|-583.53764930093|-587.05294773671|-593.13657265342|-602.42955568805|-602.46273499836|-602.46273499836|-602.46273499836|-602.46273499836|-602.46273499836|-602.46273499836|-602.46273499836|-602.46273499836|-604.91413711298|-606.6864532413|-606.6864532413|-606.6864532413|-606.6864532413|-606.6864532413|-606.6864532413|-606.6864532413|-606.6864532413|-606.6864532413|-606.6864532413|-608.10717433712|563.27022566407|563.27022566407|563.27022566407|563.27022566407|563.27022566407|563.27022566407|563.27022566407||563.27022566407|563.27022566407|563.27022566407|563.27022566407|563.27022566407|559.34469450413|558.11631095077|||547.49587257334|538.50655288639|534.26282162073|516.90316904257|-577.04140704596|-577.04140704596|-577.04140704596|-577.04140704596|-577.04140704596|557.64517038295|557.64517038295|556.53084913683|556.53084913683|556.53084913683|556.53084913683|554.51458719571|554.51458719571|551.55043561284|551.55043561284|551.55043561284|551.55043561284|551.55043561284|551.55043561284|543.90048130159|539.10053749222|536.45617379236|534.58462194919|528.23849121199|527.57321880206|527.57321880206|527.57321880206
03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-37.353161359172|-37.353161359172|-37.353161359172|-37.353161359172|-37.353161359172|-37.353161359172|-37.353161359172|-37.353161359172|-37.353161359172|-37.353161359172|-37.353161359172|-38.035695369489|-38.035695369489|-38.035695369489|-38.112101400398|-38.112101400398|-38.112101400398|-38.112101400398|-38.112101400398|-38.112101400398|-38.112101400398|-38.112101400398|-38.112101400398|-38.112101400398|-38.587334567202|-39.778149002009|-39.997962669|-39.997962669|-39.997962669|-40.356697764886|-40.356697764886|-40.356697764886|-40.883551825961|-41.262836074256|39.051140880633|39.051140880633|||39.051140880633|39.051140880633||||39.051140880633|39.051140880633|39.051140880633|39.051140880633|39.051140880633|39.051140880633|39.051140880633|38.870740652478|38.870740652478|38.870740652478|38.62415689936|38.253506708042|37.766673034978|36.744637748215|35.747928907047|35.471032992083|-37.424864556129|-37.424864556129|-37.424864556129|-37.424864556129|-37.424864556129|-37.424864556129|-37.424864556129|-37.424864556129|35.518195615582|35.518195615582|35.518195615582|35.518195615582|35.518195615582|35.07910716354|34.084565134172|33.881182109122|33.736183991288|33.736183991288|33.736183991288|33.736183991288|33.736183991288|33.736183991288|33.736183991288|33.736183991288|-35.5088800909|-35.5088800909|-35.5088800909|-35.5088800909|-35.5088800909|-35.5088800909|-35.5088800909|-35.5088800909|-35.5088800909|-35.5088800909|-35.515155501526|-35.515155501526|-35.515155501526|-35.515155501526|-35.515155501526|-35.515155501526|-35.515155501526|-35.515155501526|-35.515155501526|-35.515155501526|-35.515155501526|-35.515155501526|-35.515155501526|-35.515155501526|-35.515155501526|-35.515155501526|-35.711285797933|-37.224205882659|-37.390226054313|-37.500445536489|-37.500445536489|-37.500445536489|-37.500445536489|-37.500445536489|-37.500445536489|-37.500445536489|-37.500445536489|-37.500445536489|-37.500445536489|-37.796606465307|-37.989563010497|35.928773451409|35.928773451409|35.928773451409|35.928773451409|35.928773451409|35.879749033806|35.728612394197|35.3467908116|35.204211046499|35.007294319024|-36.717690739718|-36.717690739718|-36.717690739718|-36.717690739718|-36.717690739718|-36.717690739718|-36.717690739718|-36.717690739718|-36.717690739718|-36.717690739718|-36.717690739718|-37.055209567908|34.703408484046|34.703408484046|34.703408484046|34.703408484046|34.433282963513|34.433282963513|34.176980460219|32.907851759753|32.907851759753|32.907851759753|32.907851759753|32.907851759753|32.907851759753|32.854137805462|32.854137805462|32.635710190137|-34.734311591599|-34.734311591599|-34.734311591599|-34.734311591599|-34.734311591599|-34.734311591599|-34.734311591599|-34.734311591599|-34.734311591599|-34.734311591599|-34.734311591599|-34.734311591599|-34.734311591599|-34.742667105725|-34.742667105725|-34.904629286716|-35.456808682492|-35.714765644136|-35.714765644136|-36.152515729337|-36.168170012441|-36.168170012441|-36.168170012441|-36.321856857899|-36.566455949158|-36.566455949158|-36.566455949158|-36.996616907485|-37.756795851795|-37.901889394297|-37.901889394297|-37.901889394297|-38.065434321842|35.86441383042|35.86441383042|35.86441383042|35.86441383042|35.86441383042|35.86441383042|35.86441383042|35.86441383042|35.392127351386|35.321252536357|35.153613937763|34.648461965353|34.36606900298|34.297050590995|34.297050590995|34.297050590995||34.297050590995|34.297050590995|34.297050590995|33.527834702072|32.684260051049|-35.480924189468|-35.480924189468|||-35.480924189468|-35.480924189468|-35.480924189468|-35.480924189468|-35.480924189468|-35.480924189468|-35.480924189468|-36.003854943376|-36.003854943376|-36.158730190177|-36.928031357548|-37.303369743317|-37.78985302392|-38.176503843106|-39.307781318864|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475|36.306900610475
03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH|20.029331360168|20.029331360168|20.029331360168|20.029331360168|20.029331360168|19.502589607577|19.378223557015|19.378223557015|19.378223557015|18.843025996441|18.841192342046|18.841192342046|18.841192342046|18.841192342046|18.841192342046|18.841192342046|18.841192342046|18.841192342046|18.786324396402|-23.390462651334|-23.390462651334|21.135678599041|21.135678599041|21.135678599041|21.135678599041|21.135678599041|21.135678599041|21.135678599041|21.135678599041|21.135678599041|21.135678599041|20.797236690318|20.797236690318|20.797236690318|20.797236690318|20.797236690318|||20.797236690318|20.797236690318||||20.797236690318|20.797236690318|20.797236690318|20.797236690318|20.545263565685|20.241402719977|19.949337004028|19.390930809801|18.928468923755|18.928468923755|18.928468923755|18.928468923755|18.928468923755|18.628855101474|17.987499036754|17.987499036754|17.987499036754|17.64860936267|17.405122450797|-17.611426233711|-17.611426233711|-17.611426233711|-17.611426233711|-17.611426233711|-17.69895195012|-17.69895195012|-18.240780448965|-18.638862729558|-18.638862729558|-18.638862729558|-18.638862729558|-18.638862729558|-18.638862729558|-19.304570331053|-19.753410275199|-20.263234491059|-20.787759748773|-21.607788050259|-22.664765424292|19.94003960178|19.94003960178|19.94003960178|19.94003960178|19.94003960178|19.94003960178|19.94003960178|19.94003960178|19.94003960178|19.94003960178|19.94003960178|19.94003960178|19.94003960178|19.94003960178|19.94003960178|19.240712996463|19.240712996463|19.240712996463|19.240712996463|19.240712996463|19.240712996463|19.240712996463|19.240712996463|19.240712996463|19.240712996463|19.240712996463|19.240712996463|19.240712996463|19.240712996463|19.240712996463|18.496729170039|18.496729170039|18.496729170039|18.496729170039|18.496729170039|18.496729170039|18.496729170039|18.496729170039|18.496729170039|18.496729170039|18.496729170039|18.496729170039|18.496729170039|18.304144208911|18.184048883653|18.111234467383|18.111234467383|17.763593242296|-19.271899068696|-19.271899068696|-19.271899068696|-19.271899068696|-19.271899068696|-19.518777887404|-19.755367037119|-19.755367037119|-19.755367037119|-20.335130210785|-20.480252461262|-20.480252461262|-20.608058510696|-20.833120092722|-21.317911926212|-22.009901381535|-22.138779164467|-23.409477129152|-23.636641280045|-23.984371475955|-23.984371475955|22.176808987966|21.592010986928|21.4645382165|21.4645382165|21.4645382165|21.4645382165|21.4645382165|21.4645382165|21.4645382165|21.4645382165|21.4645382165|21.4645382165|21.4645382165|21.4645382165|21.4645382165|21.4645382165|21.4645382165|21.050597958994|-23.338684170207|-23.338684170207|-23.338684170207|-23.338684170207|-23.338684170207|-23.338684170207|-23.685572725544|-23.685572725544|-23.685572725544|-23.685572725544|-23.685572725544|-23.685572725544|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|21.279927913434|20.866031955886|20.655034938574|20.503927671379|20.055476360262||19.900586587339|19.900586587339|19.713069999842|19.713069999842|19.365025812496|19.365025812496|-22.454984755649|||-22.454984755649|-22.454984755649|-22.454984755649|-22.454984755649|-22.454984755649|-22.454984755649|-22.454984755649|-22.90331670458|-23.198685028099|-23.658260400586|-23.991678617059|-25.356123667275|-25.356123667275|-25.356123667275|-26.359025563702|-26.899473179165|-27.294970288082|-27.422860318215|-27.422860318215|-27.422860318215|-27.422860318215|-27.422860318215|-27.422860318215|-27.422860318215|-27.422860318215|-27.422860318215|-27.422860318215|-30.844674360455|-30.844674360455|-30.844674360455|-30.844674360455
03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH|-44.558454003382|-44.960964797515|-44.960964797515|-45.12745944502|42.765711264821|42.765711264821|42.765711264821|42.765711264821|42.765711264821|42.765711264821|42.765711264821|42.765711264821|42.765711264821|42.765711264821|42.765711264821|42.765711264821|42.765711264821|42.765711264821|42.765711264821|42.765711264821|42.490445849596|42.490445849596|41.732439409029|38.954062928235|38.954062928235|38.954062928235|38.954062928235|38.954062928235|38.954062928235|38.954062928235|38.954062928235|38.135624662014|-41.077360098783|-41.077360098783|-41.077360098783|-42.286037655834|||-42.286037655834|-42.286037655834||||-42.286037655834|-42.286037655834|-42.286037655834|-42.286037655834|-42.286037655834|-42.286037655834|-42.591437611761|-42.591437611761|-43.10393702739|41.363350866285|41.363350866285|41.363350866285|41.363350866285|41.363350866285|41.363350866285|41.363350866285|41.363350866285|41.363350866285|41.363350866285|41.363350866285|40.88120968921|40.61947285448|39.529529961331|-41.976895115526|-41.976895115526|-41.976895115526|-42.046444178379|-42.046444178379|-42.046444178379|-42.046444178379|-42.046444178379|-42.046444178379|-42.046444178379|-42.680844042872|-43.151231260404|-43.875929800785|-44.481733710806|-44.692004200903|-44.692004200903|42.544714043819|42.544714043819|42.544714043819|42.544714043819|42.091445681113|42.091445681113|42.091445681113|41.514179173065|41.28651591468|41.258765546582|41.258765546582|41.258765546582|41.258765546582|41.258765546582|41.258765546582|40.510324204522|40.275798917433|40.076033407472|39.622199383072|39.420573489193|-41.300166981304|-41.300166981304|-41.329133873609|-41.579445818427|-41.899091697802|-42.491389779107|-42.514728837267|-42.514728837267|-42.514728837267|-42.514728837267|-42.514728837267|-42.670459435003|-42.846707738789|-43.417705410979|-43.417705410979|-43.937746846997|-43.937746846997|-43.937746846997|-43.937746846997|-43.937746846997|-43.937746846997|-43.937746846997|-43.937746846997|-43.937746846997|-44.77556592924|-45.75826482411|-45.75826482411|-45.75826482411|-45.75826482411|-45.75826482411|-45.75826482411|-45.75826482411|-45.75826482411|-45.75826482411|-45.75826482411|-45.75826482411|-45.75826482411|-45.75826482411|-45.883399582152|-45.883399582152|-47.136233224078|44.305659972579|44.305659972579|44.305659972579|44.305659972579|44.305659972579|44.243423791893|43.860530584132|43.497666165867|43.067581598007|42.378014290822|41.676342799357|41.676342799357|41.676342799357|41.48540775212|41.402078019094|41.402078019094|41.402078019094|41.402078019094|41.402078019094|41.278408050533|41.278408050533|41.278408050533|41.278408050533|41.278408050533|41.278408050533|41.278408050533|41.278408050533|41.232148488358|41.100350655238|41.100350655238|41.100350655238|41.100350655238|41.100350655238|41.100350655238|41.100350655238|41.100350655238|41.100350655238|41.100350655238|41.100350655238|41.100350655238|40.709453040936|40.193543997714|40.09709797488|40.09709797488|39.949701739531|39.542996260339|39.542996260339|39.542996260339|39.20332998348|38.56627627559|37.593813696917|37.530493481266|37.530493481266|37.530493481266|37.530493481266|37.530493481266|37.530493481266|37.530493481266|37.530493481266|37.530493481266|37.530493481266|37.511331810348|37.511331810348|37.511331810348|37.511331810348|37.511331810348|37.511331810348|-40.095680140048||-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|||-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048|-40.095680140048
03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE|-54.147101534577|-54.147101534577|-54.147101534577|-54.147101534577|-54.147101534577|-54.709557362366|50.897110535993|50.897110535993|50.897110535993|50.897110535993|50.897110535993|50.897110535993|50.897110535993|50.50816036435|50.50816036435|50.495733009135|50.264148008333|49.737941807626|49.258821136552|48.693135613422|48.513081801744|48.513081801744|48.513081801744|48.510717890405|48.510717890405|48.373019242445|47.330578936647|46.715642652589|45.904047340903|45.750944837508|45.750944837508|45.750944837508|45.750944837508|45.251605069833|44.259563274072|43.687289364786|||-45.412429905788|-45.412429905788||||-45.412429905788|-45.412429905788|-45.412429905788|-45.412429905788|-45.412429905788|-45.412429905788|-45.412429905788|-45.412429905788|-45.412429905788|-45.767962097162|-45.767962097162|-45.767962097162|-45.856071073738|43.077493588675|43.077493588675|43.077493588675|43.077493588675|43.077493588675|43.077493588675|43.077493588675|43.077493588675|43.077493588675|43.077493588675|43.077493588675|43.077493588675|43.077493588675|43.077493588675|43.077493588675|43.077493588675|42.346104216299|40.990561161171|40.990561161171|40.795138441646|40.795138441646|40.580865035222|40.580865035222|40.580865035222|40.580865035222|40.323739724873|39.412794539044|39.412794539044|39.412794539044|39.412794539044|39.412794539044|39.412794539044|39.412794539044|39.412794539044|39.412794539044|39.412794539044|38.860882914408|38.819514597807|38.819514597807|38.819514597807|38.819514597807|38.614459714794|38.082736237738|37.69748288602|37.423312944509|37.010348207793|36.690388025003|36.190168491063|36.190168491063|35.994631783894|35.656813110169|35.382014660103|35.090574057083|34.576571939644|34.576571939644|34.576571939644|34.576571939644|34.576571939644|34.576571939644|34.391189043452|34.254654823331|34.134614664745|34.133462807019|33.954401754096|-35.592179451849|-35.592179451849|-35.592179451849|-35.806866710347|-36.041517965178|-36.049464482047|-36.494887595423|-36.494887595423|-36.494887595423|-36.494887595423|-36.494887595423|-36.494887595423|-36.494887595423|-36.494887595423|-36.494887595423|-36.494887595423|-36.494887595423|-37.171655033853|-37.171655033853|-37.171655033853|-37.601327802109|-37.601327802109|-37.601327802109|-37.601327802109|-37.601327802109|-37.601327802109|35.876162215587|35.876162215587|35.876162215587|35.876162215587|35.876162215587|35.876162215587|35.876162215587|35.876162215587|35.381845549871|34.939273494404|34.827066520018|34.827066520018|34.707850035874|34.50855184917|34.50855184917|34.50855184917|34.50855184917|34.50855184917|34.50855184917|34.50855184917|34.398945346191|34.396607203301|34.23067304273|34.159587609528|34.159587609528|34.159587609528|34.156207547981|33.972578929167|33.972578929167|33.972578929167|33.972578929167|33.972578929167|33.972578929167|33.972578929167|33.872865171676|33.097069496849|32.676189787894|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016||-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|||-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.344562209016|-34.399027686509|-34.399027686509|31.815830471594|31.815830471594|31.592588056545|31.29731900319|30.950338054168|30.950338054168|30.950338054168|30.950338054168|30.950338054168|30.950338054168|30.950338054168|30.950338054168|30.950338054168|30.631487396545|30.094986521741|29.767761004789|29.610846480642|29.222958775845|29.222958775845|29.054398665259|28.855998817892|28.767220196692
03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-189.48619208866|-189.48619208866|-189.48619208866|-189.48619208866|-189.48619208866|-189.48619208866|-189.48619208866|-189.48619208866|-189.48619208866|-189.48619208866|-189.48619208866|-189.48619208866|-189.48619208866|-194.53253808507|-194.53253808507|-194.53253808507|-196.95836920747|-205.85383905146|-205.85383905146|-205.85383905146|-205.85383905146|-205.85383905146|-207.90759440233|-208.54177613579|-213.5008628139|-215.49235599894|-215.49235599894|-215.49235599894|-215.49235599894|-215.49235599894|-215.49235599894|-215.49235599894|-215.49235599894|-215.49235599894|-215.71928732549|-216.41865394021|||-219.18062244414|-219.18062244414||||-219.18062244414|-219.18062244414|-219.18062244414|-219.18062244414|-219.18062244414|-219.18062244414|-219.18062244414|-219.18062244414|-219.18062244414|-219.18062244414|-219.18062244414|-219.18062244414|-219.18062244414|-219.18062244414|-219.18062244414|-219.18062244414|-219.18062244414|-219.18062244414|-219.18062244414|-219.18062244414|-219.18062244414|-220.96937310868|-220.96937310868|-220.96937310868|-220.96937310868|-220.96937310868|-225.49374450769|-227.44582519626|-233.64536031193|-234.20229967664|-234.20229967664|-235.53866851142|-235.65963201844|-240.68848324179|223.38319207234|223.38319207234|223.38319207234|223.38319207234|223.38319207234|223.38319207234|223.38319207234|223.38319207234|223.38319207234|223.38319207234|223.38319207234|223.17021646547|223.01837777217|223.01837777217|223.01837777217|223.01837777217|223.01837777217|223.01837777217|223.01837777217|223.01837777217|222.62596818164|220.36774784939|215.94472034129|215.27468519908|214.55242952486|212.63894874318|212.63894874318|212.63894874318|212.63894874318|212.63894874318|212.63894874318|212.18796092078|212.18796092078|212.18796092078|208.90328821656|-228.97772807255|-228.97772807255|-232.2141441678|-234.99349216344|-236.11221148042|-242.24192153707|-242.24192153707|-242.76047210444|-243.61224256051|-243.61224256051|-243.61224256051|-243.9524896994|-245.29000720351|-245.29000720351|-245.29000720351|-245.29000720351|-245.29000720351|-245.29000720351|-245.29000720351|-247.12223073475|-249.31080904528|-252.57035457342|-252.70871747036|-255.82111246949|-255.82111246949|-255.82111246949|-259.51791257732|-261.67845074888|-261.67845074888|-261.67845074888|-261.67845074888|-261.67845074888|-261.67845074888|-261.67845074888|-261.67845074888|-261.67845074888|-261.67845074888|-261.67845074888|-261.67845074888|-265.40105265772|-268.20393773357|250.61460561699|250.61460561699|250.61460561699|250.61460561699|250.61460561699|250.61460561699|250.61460561699|250.61460561699|250.61460561699|249.83289919899|-264.48784123596|-264.48784123596|-264.48784123596|-264.48784123596|-264.48784123596|-264.48784123596|-264.48784123596|-264.48784123596|-264.48784123596|-264.48784123596|-264.48784123596|-264.48784123596|-264.48784123596|-264.48784123596|-268.52815608114|-270.92017172806|-271.31129666427|-272.08755642682|255.65725549126|255.65725549126|255.65725549126|255.65725549126|255.65725549126|255.65725549126|254.14416157829|249.59073847783|248.04593985934|248.04593985934|248.04593985934|248.04593985934|248.04593985934|248.04593985934|248.04593985934|248.04593985934|248.04593985934|248.04593985934|247.19528150434|247.19528150434|243.73757729421|243.73757729421|243.73757729421|243.73757729421|243.73757729421|243.73757729421|243.4455093688|243.4455093688|243.4455093688|238.29499650732||231.54999951009|230.51665781476|225.77684676358|220.16316357927|-242.95029961583|-242.95029961583|-242.95029961583|||-244.34096472126|-244.34096472126|-244.34096472126|-244.34096472126|-244.34096472126|-244.34096472126|-244.34096472126|-247.0288537593|-248.04871639624|-255.13746266248|-261.17353988097|-261.17353988097|-261.17353988097|-261.17353988097|-261.17353988097|-261.17353988097|-261.17353988097|-261.17353988097|-261.17353988097|-261.17353988097|-261.17353988097|-261.17353988097|-261.17353988097|-261.17353988097|-261.17353988097|-261.41919057661|-261.41919057661|-261.79909555441|-270.07399539954|-276.68222660496|-279.75205699435
03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH|-251.57505966872|-251.57505966872|-251.57505966872|-251.57505966872|-251.57505966872|-251.57505966872|-251.57505966872|-255.91117367976|-257.66461798875|-257.66461798875|-257.66461798875|-257.66461798875|-257.66461798875|-257.66461798875|-257.66461798875|-263.89957435626|-272.05508346578|245.95040441164|245.95040441164|245.95040441164|245.95040441164|245.95040441164|245.95040441164|245.95040441164|245.95040441164|245.95040441164|245.95040441164|245.95040441164|245.95040441164|245.95040441164|245.95040441164|245.95040441164|245.95040441164|242.14489582521|234.53947382566|234.53947382566|||234.53947382566|234.53947382566||||234.53947382566|234.53947382566|234.53947382566|234.53947382566|234.53947382566|234.53947382566|234.53947382566|234.53947382566|234.53947382566|234.53947382566|234.53947382566|234.53947382566|234.53947382566|234.53947382566|232.5271946655|231.69776105713|231.69776105713|226.99195893419|223.14106700831|221.67340880427|217.31998226461|217.31998226461|217.31998226461|217.31998226461|217.31998226461|217.31998226461|217.31998226461|217.31998226461|217.31998226461|217.31998226461|217.31998226461|217.31998226461|217.31998226461|217.31998226461|217.31998226461|217.31998226461|217.31998226461|217.31998226461|217.31998226461|217.31998226461|217.31998226461|217.31998226461|216.47219946447|213.72184770568|213.72184770568|211.18757591577|211.18757591577|211.18757591577|211.18757591577|206.04539396074|206.04539396074|206.04539396074|206.04539396074|206.04539396074|206.04539396074|206.04539396074|206.04539396074|203.02266758578|201.63074057518|190.81197171612|190.81197171612|190.81197171612|190.81197171612|190.81197171612|190.81197171612|190.81197171612|190.81197171612|188.0966318493|186.22958738328|186.01879471973|186.01879471973|186.01879471973|186.01879471973|186.01879471973|186.01879471973|186.01879471973|186.01879471973|186.01879471973|186.01879471973|186.01879471973|186.01879471973|186.01879471973|181.74589082085|181.19615291988|181.19615291988|181.19615291988|181.19615291988|181.19615291988|181.19615291988|181.19615291988|181.19615291988|181.19615291988|181.19615291988|-197.50164696761|-197.50164696761|-197.50164696761|-197.50164696761|-197.50164696761|-197.50164696761|-198.62128508961|-199.10975714166|-202.94139682407|-205.29599901432|-213.14277464807|-215.87060799179|-215.87060799179|-215.87060799179|-215.87060799179|-216.74377529003|-216.74377529003|-216.74377529003|-223.9403018088|203.38293456925|203.38293456925|203.38293456925|203.38293456925|203.38293456925|203.38293456925|203.38293456925|203.38293456925|203.38293456925|203.38293456925|203.38293456925|203.38293456925|202.11483785766|-222.72851546195|-222.72851546195|-222.72851546195|-222.72851546195|-222.72851546195|-222.72851546195|-222.72851546195|-222.72851546195|-222.72851546195|-222.72851546195|-222.72851546195|-222.72851546195|-222.72851546195|-222.72851546195|-223.24176034907|-223.24176034907|-223.24176034907|-223.24176034907|-223.24176034907|-223.24176034907|-225.62417358799|-227.23797929997|-235.21441839265|211.30361886865|211.30361886865|211.30361886865|211.30361886865|211.30361886865|211.30361886865|211.30361886865|211.30361886865|211.30361886865|211.30361886865|211.30361886865|211.30361886865|209.37624471327|208.65857900835|208.65857900835|208.65857900835|208.65857900835|208.65857900835|208.65857900835|203.0928630217||198.33595782273|198.33595782273|198.33595782273|198.33595782273|195.93995042369|190.92771811535|180.86969137247|||174.17743757098|171.09715438252|-210.62024873243|-210.62024873243|-210.62024873243|-210.62024873243|-210.62024873243|-210.79845750463|-210.79845750463|-225.66216890162|-234.71074763212|-234.82304139572|-239.60375714544|-239.60375714544|-244.42809848142|-244.42809848142|-250.25899865177|-253.99888416956|-254.39334027327|-254.39334027327|-254.39334027327|-254.39334027327|-254.39334027327|-254.39334027327|-254.39334027327|-254.39334027327|-254.39334027327|-254.39334027327|-254.39334027327|-254.39334027327|-254.39334027327
03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE|-260.84751650835|-260.84751650835|-260.84751650835|-260.84751650835|-264.31708650165|-264.31708650165|-264.31708650165|-264.31708650165|-264.31708650165|-264.31708650165|-264.31708650165|-264.31708650165|-267.0345204892|247.35173899385|245.69383389222|245.69383389222|245.69383389222|245.69383389222|245.69383389222|245.69383389222|245.69383389222|245.69383389222|245.69383389222|245.69383389222|245.69383389222|245.69383389222|245.69383389222|244.63898944545|244.63898944545|240.44332228422|240.36862593325|240.36862593325|240.36862593325|233.23180252349|231.4214487742|227.19049948571|||225.40246316972|225.40246316972||||224.97097376161|224.97097376161|224.97097376161|224.97097376161|224.97097376161|224.97097376161|224.97097376161|224.97097376161|221.3566451423|-237.1858451826|-237.1858451826|-237.1858451826|-237.1858451826|-237.1858451826|-237.1858451826|-237.1858451826|-237.1858451826|-237.1858451826|-237.1858451826|-237.1858451826|-237.1858451826|-237.1858451826|-237.1858451826|-238.24919184719|-238.24919184719|-239.66576532826|-246.76195944134|-248.3077371207|-253.12469085417|235.53952148923|234.90574412993|234.90574412993|234.90574412993|234.90574412993|234.90574412993|234.90574412993|234.90574412993|234.90574412993|234.90574412993|234.90574412993|234.90574412993|234.90574412993|234.90574412993|234.90574412993|234.90574412993|234.90574412993|234.90574412993|234.90574412993|234.90574412993|234.90574412993|234.90574412993|234.90574412993|234.90574412993|234.90574412993|230.07305310226|229.29784237518|228.51426862759|227.35473732465|223.36637650059|-236.32830066452|-236.32830066452|-236.32830066452|-236.32830066452|-236.32830066452|-238.22048674538|-238.22048674538|-238.22048674538|-238.22048674538|-238.22048674538|-238.22048674538|-241.9419523301|-241.9419523301|-241.9419523301|-241.9419523301|-241.9419523301|-243.30590617083|-243.30590617083|-243.30590617083|226.15156567126|226.15156567126|226.15156567126|226.15156567126|223.98784905042|223.16705619589|221.57205291986|221.57205291986|221.57205291986|221.49793156907|221.49793156907|221.49793156907|221.49793156907|219.02769476452|219.02769476452|215.51411021063|214.34067326463|212.37472436998|212.37472436998|212.37472436998|-229.35598491622|-229.35598491622|-229.35598491622|-229.35598491622|-229.35598491622|214.96819213028|214.96819213028|214.96819213028|214.96819213028|214.96819213028|214.96819213028|212.89046641669|212.89046641669|212.89046641669|212.89046641669|212.89046641669|212.89046641669|212.89046641669|212.89046641669|212.89046641669|212.89046641669|209.93940833663|209.93940833663|209.93940833663|209.93940833663|209.93940833663|207.77946086511|207.77946086511|207.77946086511|206.88551749769|206.50670920476|206.50670920476|206.50670920476|206.50670920476|206.50670920476|206.50670920476|206.50670920476|206.50670920476|206.50670920476|206.50670920476|206.50670920476|206.50670920476|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.24203735749|206.17141624792|206.17141624792|206.17141624792|206.17141624792|206.17141624792|204.93490829847|197.2110087119|193.87334386093|191.27037579465|190.34552817786|190.34552817786|186.94780281345||-207.89140091976|-207.89140091976|-207.89140091976|-207.89140091976|-207.89140091976|-207.89140091976|-207.89140091976|||-207.89140091976|-207.89140091976|-207.89140091976|-207.89140091976|-207.89140091976|-207.89140091976|-207.89140091976|-208.8942060245|-208.8942060245|-213.89022633907|-225.65747703311|-232.6438592672|-233.16804138815|-233.16804138815|-238.37837915063|218.26848833779|218.26848833779|218.26848833779|218.26848833779|218.26848833779|218.26848833779|218.26848833779|218.26848833779|218.26848833779|218.26848833779|218.26848833779|218.26848833779|218.26848833779|218.26848833779|218.26848833779|218.26848833779
03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE|148.29421567498|148.29421567498|148.29421567498|146.45644206248|146.45644206248|144.51968434664|144.51968434664|141.09131085445|137.51179943617|137.51179943617|137.22757068474|137.22757068474|137.22757068474|137.22757068474|131.54683822042|131.54683822042|131.54683822042|131.54683822042|129.77149013288|128.62387555183|128.50152771275|123.25725674409|120.7174040237|120.7174040237|120.7174040237|120.70267724096|118.42845298656|118.42845298656|118.42845298656|118.42845298656|118.42845298656|118.42845298656|118.42845298656|116.12328330023|115.23975574686|111.24285059895|||111.24285059895|111.24285059895||||111.24285059895|111.24285059895|111.24285059895|111.24285059895|111.24285059895|111.24285059895|111.24285059895|111.24285059895|111.24285059895|110.93928030824|106.2714190891|105.28107558682|105.28107558682|102.93452868412|101.64262181679|101.64262181679|100.52484513997|100.52484513997|99.600847413493|99.600847413493|99.600847413493|99.600847413493|99.600847413493|99.600847413493|99.223952225416|99.223952225416|99.223952225416|-110.68204284906|-110.68204284906|-110.68204284906|-110.68204284906|-110.68204284906|-110.68204284906|-110.68204284906|-110.68204284906|-110.68204284906|-110.68204284906|-110.68204284906|-110.68204284906|-110.68204284906|-110.68204284906|-110.68204284906|-110.68204284906|-110.68204284906|-111.67301498518|98.642785129631|98.642785129631|98.642785129631|98.642785129631|98.642785129631|98.642785129631|98.642785129631|98.642785129631|98.642785129631|97.087540351898|97.087540351898|97.087540351898|97.087540351898|97.087540351898|90.423932724033|89.072878566831|89.072878566831|87.735713754784|87.735713754784|87.735713754784|87.629684645479|85.84409142263|-95.950186090475|-95.950186090475|-95.950186090475|-95.950186090475|-95.950186090475|-95.950186090475|-95.950186090475|-95.950186090475|-95.950186090475|-95.950186090475|-95.950186090475|-95.950186090475|-95.950186090475|-98.577985053599|-99.96331708226|-101.71347292751|-101.71347292751|-101.71347292751|-101.71347292751|-101.71347292751|-103.49719088707|-103.8079940283|-104.17999007566|93.856947915898|93.856947915898|93.856947915898|93.856947915898|93.856947915898|93.856947915898|93.856947915898|93.856947915898|93.856947915898|93.856947915898|93.856947915898|93.856947915898|93.856947915898|93.856947915898|90.381053731559|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|89.194673932767|86.327869525633|86.327869525633|84.340962426621|83.267735181868|81.678267098009|81.678267098009|81.678267098009|81.678267098009|81.678267098009|81.678267098009|81.678267098009|81.678267098009|81.678267098009|81.678267098009|81.678267098009|81.678267098009|81.105847889118|80.668719351217|79.376357886444|78.834836162075|78.157832748094|78.157832748094|78.157832748094|76.512039218124|75.141153160926|73.217949567234|72.957718621796|71.732488704692|71.732488704692|68.78276705849|68.149739107686|67.205418939396|67.205418939396|67.205418939396|67.191577667444|66.880645057061|64.440713322272|64.089678671746|64.079639120001|63.684042686774|62.802269770651||61.631940755762|61.631940755762|60.222156853054|58.606839015058|56.162046461162|55.940050368902|54.865865396125|||54.865865396125|-60.407943159372|-60.407943159372|-60.407943159372|-60.407943159372|-60.407943159372|-60.407943159372|-60.407943159372|-60.407943159372|-60.561602281233|51.994302216183|51.994302216183|51.994302216183|51.994302216183|51.994302216183|51.994302216183|51.994302216183|51.994302216183|51.994302216183|51.488113658307|51.162349136536|50.815943832601|-62.822299610968|-62.822299610968|-62.822299610968|-62.822299610968|-62.822299610968|-62.822299610968|-62.822299610968|-62.822299610968|-62.822299610968
03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH|-43.342151190904|-43.342151190904|-43.342151190904|-43.342151190904|-43.342151190904|-43.342151190904|-43.342151190904|-43.342151190904|-44.108397645307|-44.108397645307|-44.270440387011|-44.472891718114|-44.472891718114|-44.472891718114|-44.472891718114|-44.472891718114|-44.999881009222|-45.143202070794|-45.511334794982|-45.868148161552|-46.157943647859|-46.246721054004|-46.246721054004|-46.76302441059|-47.093914757155|44.899622943487|44.899622943487|44.899622943487|44.899622943487|44.633470564513|44.524412187635|44.158237705295|44.088041157265|43.342265706083|42.823772756189|42.823772756189|||42.823772756189|42.722526700332||||42.547251974028|42.411947341409|42.259387435346|42.12238256484|-44.683410994554|-44.683410994554|-44.683410994554|-44.683410994554|-44.683410994554|-44.683410994554|-44.683410994554|-44.683410994554|-44.683410994554|-44.683410994554|-44.683410994554|-44.683410994554|-44.683410994554|-44.683410994554|-44.683410994554|-44.683410994554|-44.683410994554|-44.683410994554|-44.683410994554|-44.829899435071|-45.091000270874|-45.165556059977|-46.989506309453|-47.088896611469|-47.301530661068|-47.301530661068|-47.301530661068|-47.301530661068|-47.709478181691|-48.424974646934|-48.450526995535|47.340726616377|47.340726616377|47.340726616377|47.340726616377|47.340726616377|47.340726616377|47.340726616377|47.340726616377|46.810249914057|46.550276665033|46.206122036314|46.206122036314|46.206122036314|46.206122036314|46.206122036314|46.206122036314|46.206122036314|46.206122036314|46.206122036314|46.002356656764|45.880397726401|45.417106126529|44.652342132708|-47.001142496235|-47.001142496235|-47.001142496235|-47.001142496235|-47.001142496235|-47.001142496235|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-48.554219922873|-49.034690761403|-49.155766486941|-49.512519836225|47.004977968252|47.004977968252|46.234973036488|45.899972795602|45.453301614254|45.422201196463|45.422201196463|45.422201196463|45.422201196463|45.422201196463|45.422201196463|45.422201196463|45.422201196463|45.422201196463|45.422201196463|45.422201196463|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-47.768587695938|-48.110813135448|-48.110813135448|-48.110813135448|-48.428126435084|-48.62590879241|-48.62590879241|-48.62590879241|-48.62590879241|-48.62590879241|-48.62590879241|-48.62590879241|-48.62590879241|46.364724208832|46.364724208832|46.364724208832|46.364724208832|46.364724208832|46.364724208832|46.364724208832|46.364724208832|46.364724208832|46.357683596199|46.357683596199|45.995113595939|45.995113595939|45.995113595939|45.044015284618|-48.133442908147|-48.133442908147|-48.133442908147|-48.133442908147|-48.133442908147|-48.133442908147||-48.133442908147|-48.133442908147|-48.133442908147|-48.133442908147|-48.133442908147|-48.133442908147|-48.133442908147|||-48.133442908147|-48.133442908147|-48.133442908147|-48.133442908147|-48.133442908147|-48.133442908147|-48.133442908147|-49.079311148152|-49.079311148152|-49.790901572424|-51.298779601209|-52.494755129409|-53.010285011477|-53.085871819596|-53.42700210513|-53.42700210513|-54.437029571528|-54.437029571528|-54.437029571528|-54.437029571528|-55.12484855187|-55.12484855187|-55.12484855187|-55.12484855187|-55.12484855187|-55.12484855187|-55.447878805935|-55.447878805935|-55.447878805935|-55.447878805935|-55.970974992977
03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH|70.688534533037|70.688534533037|70.688534533037|70.688534533037|70.688534533037|70.688534533037|70.688534533037|70.688534533037|70.202817690652|-73.891410726158|-73.891410726158|-73.891410726158|-73.891410726158|-73.891410726158|-75.622677160467|70.277078675442|70.277078675442|70.277078675442|70.277078675442|70.277078675442|70.277078675442|70.277078675442|70.277078675442|70.277078675442|70.277078675442|70.277078675442|70.277078675442|70.277078675442|70.277078675442|-71.440851955174|-71.440851955174|-71.440851955174|-71.440851955174|-71.440851955174|-71.440851955174|-71.440851955174|||-71.440851955174|-71.440851955174||||-71.440851955174|-71.440851955174|-71.440851955174|-71.440851955174|-71.440851955174|-71.440851955174|-71.440851955174|-71.440851955174|-71.440851955174|-72.160946718585|-72.342164427849|-72.835737235913|-73.586586714244|-73.586586714244|-73.709109423373|-73.709109423373|-73.709109423373|-73.709109423373|-73.709109423373|-73.709109423373|-73.709109423373|-73.709109423373|-73.709109423373|-73.709109423373|-74.481230759857|-75.000258790384|-76.503621590282|-76.526754322559|-76.526754322559|-76.526754322559|-76.526754322559|-76.526754322559|-76.526754322559|-76.526754322559|-76.526754322559|-76.526754322559|-77.003055085639|-78.715618440288|-79.547352601839|-80.759277345685|-81.983644699552|77.448464588498|77.448464588498|76.522736024167|75.898594802514|75.440665927083|74.810736460322|73.939708280159|72.659087220307|-77.694222420205|-77.694222420205|-77.694222420205|-77.694222420205|-77.694222420205|-77.694222420205|-77.694222420205|-77.694222420205|-77.694222420205|-77.694222420205|-77.694222420205|-77.694222420205|-77.694222420205|-77.694222420205|-78.739135073014|-79.851263362377|-80.536962224608|-80.603288546277|-81.563371141196|-81.563371141196|-81.563371141196|-82.809300165972|-84.479219999138|79.738731436635|79.738731436635|79.738731436635|79.738731436635|79.738731436635|79.738731436635|79.738731436635|79.738731436635|79.347410283867|79.347410283867|79.347410283867|79.347410283867|79.347410283867|79.347410283867|79.347410283867|79.14156181104|78.602847965636|78.393164219766|-83.9740678636|-83.9740678636|-83.9740678636|-83.9740678636|-83.9740678636|-84.241181038902|-84.915293641916|-84.915293641916|-84.915293641916|-84.915293641916|-84.915293641916|-84.915293641916|-84.915293641916|-85.63588475743|-86.445426830087|-90.631585315901|-91.732868622892|-91.766524049036|-91.9948755707|-91.9948755707|-91.9948755707|-93.220972110348|-93.650586930711|-93.650586930711|-93.683982681123|-93.74109249522|-94.028995730366|-95.08443898833|-95.646265190327|-95.646265190327|-95.646265190327|-96.342514640186|-96.453815445303|-96.453815445303|-96.453815445303|-96.453815445303|-99.232015805111|-99.399153303052|-99.399153303052|-100.60790539167|-100.60790539167|-100.60790539167|-101.67433993443|-102.48038172307|-103.605976471|-103.93108662929|-104.31343067317|101.11227772127|101.11227772127|101.11227772127|101.11227772127|101.11227772127|101.11227772127|101.11227772127|101.11227772127|100.04142308114|99.982399019775|99.982399019775|99.982399019775|99.982399019775|99.982399019775|99.335997300211|98.822159658086|98.822159658086|98.822159658086|98.822159658086|98.008658331355|98.008658331355|98.008658331355|98.008658331355|98.008658331355|98.008658331355|98.008658331355|98.008658331355|98.008658331355|98.008658331355|97.104065490785|94.95174299459||93.435268044255|92.008072773374|91.996511761246|91.996511761246|91.246122907597|91.120135597606|89.801797298116|||89.801797298116|89.801797298116|89.801797298116|89.801797298116|89.801797298116|89.801797298116|89.801797298116|89.801797298116|89.801797298116|89.801797298116|89.755422101986|89.755422101986|89.268244728525|87.685830629622|-95.350673295786|-95.350673295786|-95.350673295786|-96.410750920827|-97.648614626522|-98.459567314381|-99.332525781871|-99.332525781871|-99.332525781871|-99.332525781871|-100.10169744942|-100.56855509517|-100.72463539864|-100.72463539864|-100.72463539864|-100.72463539864|-100.72463539864
03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE|97.92096530577|97.92096530577|97.92096530577|97.92096530577|97.92096530577|97.92096530577|97.92096530577|97.92096530577|97.92096530577|97.92096530577|97.92096530577|97.92096530577|97.92096530577|97.92096530577|97.92096530577|97.92096530577|97.92096530577|97.92096530577|97.92096530577|97.92096530577|97.92096530577|97.248310374388|-105.02421051712|-105.02421051712|-105.02421051712|-107.22632228095|-107.22632228095|-107.22632228095|-107.22632228095|-107.22632228095|-107.22632228095|-107.22632228095|102.16729319342|102.16729319342|102.16729319342|102.16729319342|||102.16729319342|102.16729319342||||102.16729319342|102.16729319342|102.16729319342|102.16729319342|102.16729319342|102.16729319342|102.16729319342|101.59698997878|101.0994349204|100.80492853705|100.43325715135|100.10917393445|98.604641773951|98.382934202366|96.278259716225|94.561953290516|93.261899336202|93.261899336202|93.261899336202|93.261899336202|93.261899336202|93.261899336202|93.261899336202|93.261899336202|93.261899336202|93.261899336202|93.261899336202|93.261899336202|93.261899336202|93.037663945471|90.354074170098|89.452304921664|-95.551533289864|-95.551533289864|-95.551533289864|-95.551533289864|-95.551533289864|-95.551533289864|-95.551533289864|-95.551533289864|-95.551533289864|-95.551533289864|-95.551533289864|-95.551533289864|-96.179477448942|-96.244229783304|-96.244229783304|-96.244229783304|-96.244229783304|-96.522714886002|-96.522714886002|-96.522714886002|-97.321902682309|-98.183090241756|-98.183090241756|-99.003909467105|-99.003909467105|-99.003909467105|-99.003909467105|-99.003909467105|-99.003909467105|-99.389902086659|-99.857666408137|-100.00605688105|-100.00605688105|-100.00605688105|-100.00605688105|97.096851838855|97.096851838855|97.096851838855|97.096851838855|97.096851838855|97.096851838855|97.096851838855|97.096851838855|97.096851838855|96.574453084233|96.574453084233|96.574453084233|96.574453084233|96.574453084233|96.574453084233|96.574453084233|96.574453084233|96.574453084233|96.574453084233|96.574453084233|96.191058812939|95.50395508431|94.660502122757|93.889900105313|93.889900105313|93.889900105313|92.296556147288|91.225065081595|90.490068905087|-97.072246929959|-97.072246929959|-97.072246929959|-97.072246929959|-97.072246929959|-97.072246929959|-98.750276350264|90.324455924261|90.324455924261|90.324455924261|90.324455924261|90.003406542599|90.003406542599|88.172674410939|87.470080585451|87.470080585451|87.470080585451|87.470080585451|87.470080585451|87.470080585451|87.470080585451|87.470080585451|87.43120153212|85.740225450456|-92.025913773054|-92.025913773054|-92.025913773054|-92.025913773054|-92.025913773054|-92.025913773054|-92.025913773054|-92.025913773054|-92.025913773054|-92.025913773054|-92.025913773054|-92.025913773054|-92.4781687707|-92.4781687707|-93.354633222056|-94.927366771116|-95.244155576953|-95.244155576953|-96.940172914143|-97.848754853536|-97.848754853536|-97.848754853536|-99.010840065534|-99.946486401619|-100.38455064216|-100.38455064216|-101.38172549582|-103.14365589805|-103.14365589805|-103.14365589805|-103.14365589805|-103.14365589805|-103.22294842079|96.208804531098|96.208804531098|96.208804531098|96.208804531098|96.208804531098|96.208804531098|96.208804531098|95.606999948291|94.338338192599|91.954817145287|90.876220066276|90.876220066276|90.876220066276|90.876220066276|90.876220066276||90.876220066276|90.876220066276|90.876220066276|88.920244145092|-96.554431910566|-96.554431910566|-96.554431910566|||-96.554431910566|-96.554431910566|-96.554431910566|-96.554431910566|-96.554431910566|-96.554431910566|-96.554431910566|-97.474229222696|-97.474229222696|-97.474229222696|-101.6202559804|-102.83250420349|-104.29945408257|-104.5238337666|-108.05954963266|99.188459947787|99.188459947787|99.188459947787|99.188459947787|99.188459947787|99.188459947787|99.188459947787|99.188459947787|99.188459947787|99.188459947787|99.188459947787|99.188459947787|99.188459947787|99.188459947787|98.523290187212|98.009214116569
03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE|25.63403685249|25.420039946913|25.173933778735|25.112704368137|24.449115854394|24.406240999579|24.196285427205|24.196285427205|-25.55350799695|-25.55350799695|-25.55350799695|-25.55350799695|-25.55350799695|-25.55350799695|-25.55350799695|-25.55350799695|-25.55350799695|-25.55350799695|-25.55350799695|-25.568217661715|-25.568217661715|-25.568217661715|-25.568217661715|-26.045240829097|24.117335196544|24.117335196544|24.117335196544|24.117335196544|24.117335196544|24.117335196544|24.117335196544|24.117335196544|23.702038628315|-25.113216026517|-25.113216026517|-25.113216026517|||-25.113216026517|-25.113216026517||||-25.113216026517|-25.113216026517|-25.227046209284|-25.227046209284|-25.227046209284|-25.227046209284|-25.32505163187|-25.438272735148|-25.438272735148|-25.469191732969|-25.68243491977|-26.307705538467|-26.580469059649|-26.580469059649|-26.580469059649|-26.580469059649|-26.580469059649|-26.580469059649|-26.580469059649|-26.580469059649|-26.580469059649|-26.580469059649|-26.580469059649|-26.580469059649|-26.580469059649|-26.580469059649|-26.580469059649|-26.580469059649|-26.580469059649|-26.580469059649|-26.580469059649|-26.580469059649|-26.857744137118|-26.964188281822|-26.964188281822|-26.964188281822|-27.144097637389|-27.68399739183|-27.812774604306|26.628988979673|26.628988979673|26.628988979673|26.628988979673|26.628988979673|26.628988979673|26.486642089056|26.486642089056|26.486642089056|26.486642089056|26.486642089056|26.486642089056|26.071825149509|-27.317179057119|-27.317179057119|-27.317179057119|-27.317179057119|-27.317179057119|-27.317179057119|-27.317179057119|-27.317179057119|-27.317179057119|-27.317179057119|-27.317179057119|-27.44408782005|-27.534427913615|-27.534427913615|-27.534427913615|-27.742143402043|-27.819823629731|-27.819823629731|-27.819823629731|-27.819823629731|-27.819823629731|-27.819823629731|-27.819823629731|-27.819823629731|-27.819823629731|-27.819823629731|-27.819823629731|-27.819823629731|-28.601470928583|27.135602887369|27.135602887369|27.135602887369|27.135602887369|27.096495462529|27.096495462529|27.096495462529|27.096495462529|27.096495462529|27.096495462529|27.096495462529|27.096495462529|27.096495462529|27.039671869261|27.039671869261|27.039671869261|-28.462903112919|-28.462903112919|-28.462903112919|-28.462903112919|-28.462903112919|-28.462903112919|-28.724336512387|-29.047595853607|-29.072885375333|-29.157265834249|-29.157265834249|-29.308072916045|-29.389889237307|-29.389889237307|-29.389889237307|-29.389889237307|-29.512654407181|-29.514060134532|-29.950067117084|28.333885582567|28.333885582567|28.333885582567|28.333885582567|28.333885582567|28.333885582567|28.333885582567|28.333885582567|28.333885582567|28.333885582567|28.333885582567|28.241795875413|28.241795875413|28.241795875413|28.241795875413|28.241795875413|28.241795875413|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.871217896686|27.5730210169|27.49168945505|27.236321409034|26.924801675795||26.515335233475|26.477867407434|26.477867407434|26.477867407434|26.218184889282|26.102821536669|26.102821536669|||25.543690570868|25.47909957466|24.886777258553|24.333153110398|24.333153110398|-26.674255178084|-26.674255178084|-26.674255178084|-26.674255178084|-26.674255178084|-26.674255178084|-26.674255178084|-26.674255178084|-26.674255178084|-26.674255178084|-26.674255178084|-26.674255178084|-26.844729103103|-27.501920555979|-27.800024702409|-27.800024702409|-28.026139367796|-28.414598373547|-28.432332679049|-28.62592418593|-28.657863451457|-28.657863451457|-28.657863451457|-28.657863451457|-28.657863451457|-29.020402936379
03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH|-23.377911615548|-23.607448103627|-23.607448103627|-23.607448103627|-23.607448103627|-23.607448103627|-24.016609300729|-24.289566948085|-24.289566948085|-24.289566948085|-24.398407249615|-24.865996478719|-24.865996478719|-25.899440790462|23.55815685986|23.55815685986|23.55815685986|23.55815685986|23.55815685986|23.55815685986|23.55815685986|23.55815685986|23.55815685986|23.55815685986|23.55815685986|23.55815685986|23.55815685986|23.55815685986|23.55815685986|23.483595174935|23.483595174935|23.483595174935|23.483595174935|23.483595174935|23.483595174935|23.483595174935|||23.483595174935|23.483595174935||||23.483595174935|23.483595174935|23.483595174935|23.483595174935|22.670661602182|21.968512704817|-24.598861845835|-24.598861845835|-24.598861845835|-24.598861845835|-24.598861845835|-24.598861845835|-24.598861845835|-24.598861845835|-24.598861845835|-24.598861845835|-24.598861845835|-24.598861845835|-24.598861845835|-24.598861845835|-24.598861845835|-24.706056861911|-24.706056861911|-24.706056861911|-24.706056861911|-24.706056861911|-24.914785584697|-24.914785584697|-24.914785584697|-24.914785584697|-24.914785584697|-24.914785584697|-24.914785584697|-24.914785584697|-24.914785584697|-25.3664279612|-26.432697471876|-26.795219616646|-27.138577572234|-27.961197658521|24.810409106613|24.810409106613|24.810409106613|24.810409106613|24.810409106613|24.810409106613|24.810409106613|24.810409106613|24.810409106613|24.810409106613|24.810409106613|24.810409106613|24.810409106613|24.810409106613|24.810409106613|24.810409106613|24.810409106613|24.810409106613|24.810409106613|24.810409106613|24.810409106613|24.810409106613|24.810409106613|24.810409106613|24.431009864145|24.057788742178|24.042974235417|24.042974235417|24.042974235417|23.768611015362|23.768611015362|23.478294048185|23.478294048185|23.478294048185|23.34456038754|23.34456038754|22.90951098646|-25.494954495053|-25.494954495053|-25.494954495053|-25.494954495053|-25.677113573089|-25.677113573089|-25.677113573089|-25.677113573089|-25.677113573089|-25.677113573089|-25.677113573089|-25.677113573089|-25.677113573089|-25.677113573089|-25.677113573089|-25.677113573089|-25.677113573089|-25.677113573089|-25.677113573089|-26.268349120075|-26.268349120075|-26.45316531598|-27.634319557421|-27.634319557421|-27.634319557421|-27.634319557421|-28.767021671128|26.650316466742|26.650316466742|26.650316466742|26.650316466742|26.650316466742|26.650316466742|26.650316466742|26.650316466742|26.650316466742|26.650316466742|26.650316466742|26.650316466742|26.650316466742|26.650316466742|26.650316466742|26.130351214336|26.042281143943|26.042281143943|26.042281143943|26.042281143943|26.042281143943|26.009757987966|-28.909447368124|-28.909447368124|-28.909447368124|-28.909447368124|-28.909447368124|-28.909447368124|-29.503830256438|-29.702033376667|-30.496148056425|-30.972387360905|-31.18936652825|-31.18936652825|-32.104296256941|-32.340328165604|-32.887031392602|-33.368032966884|-33.368032966884|-33.368032966884|-33.368032966884|-33.368032966884|-33.368032966884|-33.368032966884|-33.368032966884|-33.368032966884|-33.368032966884|-33.368032966884|-33.368032966884|-33.399113485881|-33.399113485881|-34.331792961302|-34.607546632757|-34.772273930432|-35.211415512167|-35.430878398781|-35.430878398781|-35.430878398781|-35.430878398781|-35.430878398781|-35.51264185151|-36.593850298136|31.635510276365|31.635510276365||31.635510276365|31.635510276365|31.635510276365|31.635510276365|31.635510276365|31.635510276365|30.150566761811|||-34.466837861293|-34.466837861293|-34.466837861293|-34.466837861293|-34.466837861293|-34.466837861293|-34.466837861293|-34.466837861293|-34.466837861293|-34.972396072964|-34.972396072964|-34.972396072964|-34.972396072964|-34.972396072964|-34.972396072964|-34.972396072964|-34.972396072964|-34.972396072964|-35.041354373183|-35.041354373183|-35.124083964372|-35.124083964372|-35.124083964372|-35.124083964372|-35.128436779711|-35.128436779711|-35.228818601738|-35.629798247164|-36.77900904999|-36.77900904999|-37.311386429694
03092|19756|/equities/3u-holding-ag|DAXCLASSIC|-1.3132261039525|-1.3132261039525|-1.3258067901168|-1.3346689131566|-1.3346689131566|-1.3536632063478|-1.3536632063478|-1.3536632063478|-1.3536632063478|-1.3536632063478|-1.3536632063478|-1.3537924424906|1.113822004237|1.113822004237|1.113822004237|1.113822004237|1.113822004237|1.113822004237|1.113822004237|1.113822004237|1.113822004237|1.113822004237|1.113822004237|1.113822004237|1.113822004237|1.113822004237|1.113822004237|1.113822004237|1.0998022324931|1.0692247491293|-1.240944422738|-1.240944422738|-1.240944422738|-1.240944422738|-1.240944422738|-1.240944422738|||-1.240944422738|-1.2434021653055||||-1.2434021653055|-1.2434021653055|-1.2434021653055|-1.2434021653055|-1.2493357130023|-1.27176186201|-1.300013195111|-1.3033187953945|-1.3033187953945|-1.3086960784589|-1.3086960784589|-1.3541017669834|-1.3541017669834|-1.3541017669834|-1.3541017669834|-1.3541017669834|-1.3541017669834|-1.3541017669834|-1.3541017669834|-1.3541017669834|-1.3695575880118|-1.3711750758034|-1.4157500810471|-1.4513889625168|-1.4659877435473|-1.4966250179058|-1.4966250179058|-1.4966250179058|-1.4966250179058|-1.4966250179058|-1.4966250179058|-1.5315278037661|-1.5651577853707|-1.5651577853707|-1.566564224776|-1.6103491370505|-1.6105493763819|-1.6105493763819|-1.6105493763819|1.457084492141|1.457084492141|1.457084492141|1.457084492141|1.457084492141|1.457084492141|1.457084492141|1.457084492141|1.457084492141|1.457084492141|1.457084492141|1.457084492141|1.457084492141|1.457084492141|1.457084492141|1.4401947574606|1.4401947574606|1.4401947574606|-1.5721945132692|-1.5721945132692|-1.5721945132692|-1.5721945132692|-1.5721945132692|-1.5721945132692|-1.5968827766268|-1.6007030917636|-1.6010810940015|-1.6010810940015|-1.6010810940015|-1.6153779028065|-1.6153779028065|-1.623721372899|-1.623721372899|-1.623721372899|-1.623721372899|-1.623721372899|-1.623721372899|-1.6291854976647|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5371959238428|1.5354954963677|1.5203917208513|1.5203917208513|1.5203917208513|1.5157130496591|1.448114661208|1.448114661208|1.448114661208|1.4101273327306|-1.5021538935796|-1.5021538935796|-1.5021538935796|-1.5094184086518|-1.5094184086518|-1.5204649022107|-1.5258229178499|-1.5258229178499|-1.5258229178499|-1.5350810269858|-1.5438654928475|-1.5438654928475|-1.560683882796|-1.5838690304011|-1.5838690304011|-1.591243335853|-1.6158559965621|-1.6158559965621|-1.6176177845542|-1.6259170363647|-1.6259170363647|-1.6263482207995|-1.6263482207995|-1.6291644360967|-1.6291644360967|1.49599181312|1.49599181312|1.49599181312|1.49599181312|1.49599181312|1.49599181312|1.49599181312|1.49599181312|1.49599181312|1.49599181312|1.49599181312|1.49599181312|1.49599181312|1.4876165514063|1.4876165514063|1.4876165514063|1.4876165514063|1.4876165514063|1.4876165514063|1.4876165514063|1.4876165514063||1.4479072430477|1.447674742313|1.417138599656|1.3993206744966|-1.5569396568853|-1.5569396568853|-1.5569396568853|||-1.5569396568853|-1.5569396568853|-1.5569396568853|-1.5569396568853|-1.5569396568853|-1.5569396568853|-1.5569396568853|-1.5569396568853|-1.5569396568853|-1.6300440909154|-1.664271189293|-1.6970790906314|-1.7006434515189|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815|1.537496995815
03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.373016829604|11.293907796138|11.211923418214|11.211923418214|10.853573988664|10.853573988664|10.853573988664|10.853573988664|10.853573988664|10.853573988664|10.853573988664|10.733970693734|10.653655223184|10.653655223184|10.653655223184|10.653655223184|10.653655223184|10.653655223184|10.653655223184|10.653655223184|10.653655223184|10.653655223184|10.653655223184|10.653655223184|10.653655223184|10.653655223184|10.653655223184|10.653655223184|10.459842090494|10.459842090494|10.459842090494|10.459842090494|10.459842090494|10.459842090494|10.459842090494|10.424825011234|10.362583119053|10.326758868582|-10.975467342759|-10.975467342759|-10.975467342759|-10.975467342759|-10.975467342759|-11.021074977876|-11.12527799293|-11.12527799293|-11.12527799293|-11.12527799293|-11.12527799293|-11.12527799293|-11.12527799293|-11.12527799293|-11.12527799293|-11.12527799293|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.55130648006|10.444784687504|10.375166184795|10.375166184795|10.334629225612|10.27236623221|10.205406818714|10.154896535174|9.9832184465898|9.8260429194159|9.8260429194159|9.8260429194159|9.8260429194159|9.8260429194159|9.8260429194159|9.8260429194159|9.8260429194159|9.8260429194159|9.8260429194159|9.6392572163692|9.6392572163692|9.6392572163692|9.6392572163692|9.3980634211556|9.2603481079755||-9.8091845797532|-9.8091845797532|-9.8091845797532|-9.8091845797532|-9.8091845797532|-9.8091845797532|-9.8091845797532|||-9.8091845797532|-9.8091845797532|-9.8091845797532|-9.8091845797532|-9.8091845797532|-9.8091845797532|-9.8091845797532|-9.9518647074985|-9.9518647074985|-10.216516163646|-10.372859169302|-10.372859169302|-10.553454903825|-10.621894125656|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377|-10.663523744377
03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-6.7599544536502|-6.7599544536502|-6.7616942413124|-6.7616942413124|-6.7616942413124|-6.7616942413124|-6.7720317203298|-6.7720317203298|-6.7720317203298|-6.7720317203298|-6.7720317203298|-6.7720317203298|-6.7720317203298|-6.7720317203298|-6.7720317203298|-6.7720317203298|-6.7720317203298|-6.7720317203298|-6.7720317203298|-6.7720317203298|-6.7720317203298|-6.7720317203298|-6.7720317203298|-6.7841675632942|-6.7841675632942|-6.7841675632942|-6.7841675632942|-6.7979637642424|6.6108474151746|6.6108474151746|6.6108474151746|6.6108474151746|6.6108474151746|6.6108474151746|6.6108474151746|6.6108474151746|6.6075522291325|6.6075522291325|6.6075522291325|6.6075522291325|6.6075522291325|6.6075522291325|6.6075522291325|6.6075522291325|6.6075522291325|6.6075522291325|6.6075522291325|6.6075522291325|6.6075522291325|6.6075522291325|6.6075522291325|6.6075522291325|6.6052498714009|6.6052498714009|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5967045860036|6.5718940183568|6.5686343389588|6.5686343389588|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157||6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|||6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5590028910157|6.5388918616503|6.5121020981702|6.4978912350241|6.4866559354247|6.4866559354247
03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423||0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.15481662158423|0.089351790693664|-0.23966677164634|||-0.23966677164634|-0.23966677164634|-0.23966677164634|-0.24074085402379|-0.24160095232934|-0.24432416639487|-0.24432416639487|-0.24432416639487|-0.24432416639487|-0.24432416639487|-0.24432416639487|-0.25188796229671|-0.27373662640663|-0.28663815297044|-0.28663815297044|-0.28663815297044|-0.28663815297044|-0.28663815297044|-0.28663815297044|-0.28663815297044|-0.28663815297044|-0.28663815297044|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915|-0.28680193705915
03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC|-3.0694523557576|-3.0694523557576|-3.0694523557576|-3.0694523557576|-3.0694523557576|-3.0694523557576|-3.0694523557576|-3.1216138319343|2.7628118847936|2.7628118847936|2.7628118847936|2.7628118847936|2.7628118847936|2.7628118847936|2.7628118847936|2.7628118847936|2.7628118847936|2.7628118847936|2.6586798269582|-2.8940310686601|-2.8940310686601|-2.8940310686601|-2.8940310686601|-2.8940310686601|-2.8940310686601|-2.8940310686601|-2.8940310686601|-2.8940310686601|-2.8940310686601|-2.8940310686601|-2.8940310686601|-2.8940310686601|-2.8940310686601|-2.8940310686601|-2.8940310686601|-2.8940310686601|||-2.8940310686601|-2.8940310686601||||-2.8940310686601|-2.9078121814212|-2.9675691031837|-2.9817434575186|-2.9848685149334|-2.9848685149334|-3.0331710125662|-3.0331710125662|-3.0424123765867|-3.0462171211384|-3.0462171211384|-3.0462171211384|-3.0869079314495|-3.107675468792|-3.1419527670077|-3.1419527670077|-3.1419527670077|-3.1419527670077|-3.1419527670077|-3.1419527670077|-3.1419527670077|-3.1419527670077|-3.1419527670077|-3.1966142014586|-3.2103434854982|-3.2103434854982|-3.2103434854982|-3.2103434854982|-3.2103434854982|-3.2103434854982|-3.2103434854982|-3.2103434854982|-3.2103434854982|-3.2103434854982|-3.2103434854982|-3.2103434854982|-3.2239965585031|-3.2239965585031|-3.2239965585031|-3.2611072093423|2.933806948956|2.933806948956|2.933806948956|2.933806948956|2.933806948956|2.933806948956|2.7986744830964|-3.1390938925103|-3.1390938925103|-3.1390938925103|-3.1390938925103|-3.1634376763587|-3.2489353343887|-3.2489353343887|-3.309928183759|-3.3541811681262|-3.3541811681262|-3.3541811681262|-3.3861496184185|-3.3861496184185|-3.5001663338161|-3.5223040711998|-3.5223040711998|-3.5290454552659|-3.5290454552659|-3.5290454552659|-3.6356061085605|-3.6761125874159|-3.6761125874159|-3.6761125874159|-3.7177931776308|-3.7177931776308|-3.7962218708388|-3.7962218708388|-3.7962218708388|-3.7962218708388|-3.8402465655398|-3.8647184188709|-3.8955783470601|-3.8955783470601|-3.9306426163217|-4.0621572723796|-4.0621572723796|-4.0621572723796|-4.0746191464983|-4.1108878128718|-4.1108878128718|3.5232247343536|3.5232247343536|3.3535830964507|3.3150923505825|3.2678804149674|3.1932003884897|3.1857783959293|3.1576275661138|3.1576275661138|3.0808982234123|3.0808982234123|3.0401212645316|3.0401212645316|2.9845942392202|2.9845942392202|2.9533689538579|2.9533689538579|2.9533689538579|2.9533689538579|2.9533689538579|2.9533689538579|2.9533689538579|2.9533689538579|2.8270766779163|2.7935059514773|2.7935059514773|2.7935059514773|2.7935059514773|2.7935059514773|-2.9278053044973|-2.9278053044973|-2.9278053044973|-2.9278053044973|-2.9278053044973|-2.9278053044973|-2.9278053044973|-2.9278053044973|-2.9278053044973|-2.9278053044973|-2.9278053044973|-2.9278053044973|-2.9278053044973|-2.9953391816548|-3.0203768706246|-3.0515298551899|-3.0994777620481|-3.101641847099|-3.1554837126364|-3.1554837126364|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9802484408192|2.9391648256306|2.9046275575431|2.8884751884442|2.873861269631|2.8587348643033|2.8586647049524|2.8586647049524|2.8586647049524|2.8586647049524|2.8318496297838|2.8253885850908|2.8241835402856|2.8241835402856|2.7413150521792|2.7359055912801||2.7321172992728|2.7123525452108|2.5859472433164|2.5010525031702|2.3856138569135|2.3095709595435|2.2706019860053|||2.2706019860053|2.2706019860053|2.2706019860053|2.2706019860053|2.2706019860053|2.2706019860053|2.2706019860053|2.2706019860053|-2.5215534521978|-2.5261704340953|-2.5413004044447|2.4762319799979|2.4762319799979|2.4762319799979|2.4762319799979|2.4762319799979|2.4222617498543|2.4222617498543|2.4015577182242|2.4015577182242|2.3639530456804|2.3443922772168|2.335024513551|2.335024513551|2.335024513551|2.335024513551|2.335024513551|2.335024513551|2.335024513551|2.335024513551|2.335024513551
03097|49818|/equities/adler-real|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-0.22868154159137|-0.22868154159137|-0.22868154159137|-0.22868154159137|-0.22868154159137|-0.22868154159137|-0.22868154159137|-0.22868154159137|-0.22868154159137|-0.22868154159137|-0.22868154159137|-0.22868154159137|-0.22868154159137|-0.22868154159137|-0.22868154159137|-0.22868154159137|-0.22868154159137|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|||0.18612066270052|0.18612066270052||||0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.18612066270052|0.17838130151097|-0.21631011222904|-0.21631011222904|-0.21631011222904|-0.21631011222904|-0.21631011222904|-0.21631011222904|-0.21631011222904|-0.21631011222904|-0.21631011222904|-0.21631011222904|-0.21631011222904|-0.21631011222904|-0.21631011222904|-0.2171501236393|-0.21763901685497|-0.21893224506269|-0.22254290273762|-0.22254290273762|-0.22265877564721|-0.22564864064779|-0.23019293177488|-0.23332548310759|-0.23386164694365|-0.23472425267206|-0.23472425267206|-0.23776451066083|-0.23776451066083|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.23792485626566|-0.24152761484768|-0.24551866759226|-0.24551866759226|0.20478345185364|0.20478345185364|0.20478345185364|0.20478345185364|0.20478345185364|0.20478345185364|0.20478345185364|0.20478345185364|0.20478345185364|0.20478345185364|0.20478345185364|0.20478345185364|0.20478345185364|0.20478345185364|0.20478345185364|0.20478345185364|0.20478345185364|0.20348964743768|0.20348964743768|0.20348964743768|0.20243294247825|0.20225487388794|0.20225487388794|0.20225487388794|0.20225487388794|0.20225487388794|0.19839430145228|0.19521519283337|0.19521519283337|0.19301685817686|0.19243438900802|0.19243438900802|0.19203821057846|0.18404245221802|0.18082495110111|0.18066261456995|0.18066261456995|0.18066261456995|0.18066261456995|0.18066261456995|0.18066261456995|0.18066261456995|0.18066261456995|0.18066261456995|0.18066261456995|0.18066261456995|0.18066261456995|0.18066261456995|0.18066261456995|0.18066261456995|0.18066261456995|0.18066261456995|0.18066261456995|-0.26948646197552|-0.26948646197552|-0.26948646197552|-0.26948646197552|-0.26948646197552|-0.26948646197552|-0.26948646197552|-0.26948646197552||-0.26948646197552|-0.26948646197552|-0.26948646197552|-0.26948646197552|-0.26948646197552|-0.26948646197552|-0.26948646197552|||-0.26948646197552|-0.26948646197552|-0.26948646197552|-0.26948646197552|-0.26948646197552|-0.26948646197552|-0.26948646197552|-0.26948646197552|-0.26948646197552|-0.28497394770777|-0.28497394770777|-0.28497394770777|-0.28497394770777|-0.28497394770777|-0.28497394770777|-0.28497394770777|-0.28497394770777|-0.28497394770777|-0.28497394770777|-0.28497394770777|-0.28983216733177|-0.29124342126414|-0.29124342126414|-0.29399268823382|-0.30115854047533|-0.30312694504301|-0.30312694504301|-0.30312694504301|-0.32141883554767|-0.33693684052183|-0.33693684052183
03099|1081899|/equities/akasol|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5366792490333|5.5366792490333|5.5366792490333|5.5366792490333|5.5240880173941|5.520611790549|5.520611790549|5.520611790549|5.520611790549|5.520611790549|5.520611790549|5.520611790549|5.4639443091865|5.4639443091865|5.4639443091865|5.4639443091865||5.4388271627951|5.4342525334412|5.3913918701867|5.3447663409809|5.3447663409809|5.3447663409809|-5.5982978858792|||-5.5982978858792|-5.5982978858792|-5.5982978858792|-5.5982978858792|-5.5982978858792|-5.5982978858792|-5.5982978858792|-5.5982978858792|-5.5982978858792|-5.5982978858792|-5.5982978858792|-5.5982978858792|-5.6206146746314|-5.6206146746314|-5.6253267812921|-5.6253267812921|-5.6325853189046|-5.6395392506448|-5.6952336208722|-5.6952336208722|-5.7000415463385|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915|5.5010854440915
03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC|-164.3974837106|-164.3974837106|-164.3974837106|-164.3974837106|-164.3974837106|-164.3974837106|-164.3974837106|-164.3974837106|-164.3974837106|-164.3974837106|-164.3974837106|-164.3974837106|-168.30831048682|148.55005633362|148.55005633362|148.55005633362|148.55005633362|148.55005633362|148.55005633362|148.55005633362|148.55005633362|148.55005633362|148.55005633362|148.55005633362|148.55005633362|148.55005633362|148.55005633362|148.55005633362|148.55005633362|148.55005633362|144.57783918389|143.38648679531|138.63832817007|-159.28477060872|-159.28477060872|-159.28477060872|||-159.28477060872|-159.28477060872||||-159.28477060872|-159.28477060872|-159.28477060872|-159.28477060872|-159.28477060872|-159.28477060872|-159.28477060872|-161.38306895977|-169.59778672294|142.08879621816|140.43199240712|132.6022102253|124.09170974418|-140.91085731665|-140.91085731665|-140.91085731665|-140.91085731665|-144.62317479628|-145.0695095915|-145.0695095915|-145.0695095915|-145.83279301264|-148.21421132196|-153.04886130887|-153.04886130887|-153.04886130887|-153.04886130887|-153.13206947731|-154.25785751792|-154.9754011416|-159.25043808349|-159.44745466896|-159.44745466896|-162.50828110055|-169.24254371143|145.73575163638|145.73575163638|145.73575163638|143.74970347449|143.74970347449|143.74970347449|143.74970347449|143.74970347449|143.74970347449|143.74970347449|143.74970347449|143.74970347449|143.74970347449|143.74970347449|143.74970347449|143.74970347449|143.16632871678|141.29592673039|138.46213877704|134.95306795669|134.95306795669|134.95306795669|134.95306795669|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|133.66243950423|123.64715212248|-155.22697295203|-155.22697295203|145.88979607843|145.88979607843|145.88979607843|145.88979607843|145.88979607843|142.18246404947|142.18246404947|141.74717651275|140.63019748162|138.27800279669|133.5879726167|133.5879726167|133.5879726167|133.5879726167|133.5879726167|129.40885795437|125.32094853546|124.13373481181|124.13373481181|124.13373481181|124.13373481181|121.44859983023|119.75420991885|119.75420991885|119.75420991885|119.75420991885|119.75420991885|119.75420991885|119.75420991885|119.75420991885|118.57803818016|118.57803818016|115.12066803421|115.12066803421|115.12066803421|115.12066803421|115.12066803421|115.12066803421|114.93408034075|114.50454184996|112.13837610336|109.07597463498|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|108.99128820898|104.63476713501|103.49106803159|103.49106803159|100.10118500635||90.490202765164|88.933556932539|88.712509255236|88.712509255236|88.712509255236|88.712509255236|88.712509255236|||88.702786026868|88.626898872599|88.626898872599|-105.6079006553|-105.6079006553|-105.6079006553|-105.6079006553|-105.6079006553|-105.6079006553|90.396451106201|90.396451106201|90.396451106201|90.396451106201|90.396451106201|90.396451106201|90.396451106201|90.396451106201|90.396451106201|90.396451106201|90.396451106201|90.396451106201|90.396451106201|90.396451106201|90.396451106201|82.184944910617|78.061051257023|77.662077762148|77.662077762148|77.662077762148|77.662077762148|74.905274685115
03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-32.964435374723|-33.954929338546|-35.608254735836|-36.856393303218|-37.520992559132|-38.120547923707|-39.197833230388|-40.116176678175|-40.116176678175|-40.116176678175|-40.116176678175|-40.751307886435|-41.037563979177|-41.726955549913|-41.726955549913|-41.726955549913|-41.726955549913|-43.005869193261|-43.005869193261|-43.005869193261|-43.005869193261|-43.005869193261|-43.005869193261|-44.331522724568|-44.805494928507|-44.805494928507|-44.805494928507|-44.805494928507|-44.805494928507|-44.805494928507|-44.805494928507|-44.805494928507|-44.805494928507|-44.805494928507|-44.805494928507|-44.805494928507|||-44.805494928507|-44.805494928507||||-44.805494928507|-44.975550386805|-45.348835292752|-45.348835292752|-45.348835292752|-45.348835292752|-45.348835292752|-45.348835292752|-45.348835292752|-45.348835292752|-45.348835292752|-46.418150070966|-46.650723275941|-47.549659811176|-47.549659811176|-48.121843429316|-48.443714243293|-48.94579284072|-49.670327370697|-50.936473839078|-51.815526106394|-52.600586258081|-52.936761576498|-53.594665031325|-53.594665031325|-53.594665031325|-54.093428934764|-54.093428934764|-54.093428934764|-54.093428934764|-54.093428934764|-54.093428934764|-54.093428934764|-54.364922564506|-54.916580881542|-55.726755263481|50.460472621064|50.460472621064|50.460472621064|50.460472621064|50.460472621064|50.460472621064|50.460472621064|50.460472621064|50.460472621064|50.460472621064|50.460472621064|50.460472621064|50.460472621064|50.460472621064|50.460472621064|50.460472621064|50.460472621064|50.460472621064|49.506079927132|49.156755516977|48.201948243215|-55.021536685702|-55.021536685702|-55.021536685702|-55.293372315032|-55.975969705165|-56.428856541913|-56.604602807563|-56.604602807563|-56.604602807563|-57.416224790724|-58.862472032079|-59.080523674763|-59.348178760844|-59.348178760844|-59.436866434236|-59.568738575136|-60.254153378976|-61.460172158891|-63.089081532883|-63.760124569468|-63.760124569468|-63.760124569468|-65.055693075979|-65.397591376125|-65.397591376125|-65.397591376125|-65.929959050176|-65.929959050176|-65.929959050176|-65.929959050176|-65.929959050176|-65.929959050176|-65.929959050176|-66.051185773917|-66.051185773917|-66.84562819575|-66.84562819575|-66.84562819575|-66.84562819575|-67.400697740965|-68.134107626205|-69.293453892872|-69.670503308161|-71.40055961276|-72.633405610672|-72.633405610672|-73.31489597068|-73.355440730361|-74.406042119428|-74.928937298903|-75.559929908259|-76.216589888979|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.13783452582|75.07059322207|75.07059322207|75.07059322207|75.07059322207|75.07059322207|74.637311507508|74.637311507508|74.637311507508|74.637311507508|74.637311507508|-79.804855740561|-79.804855740561|-79.804855740561|-79.804855740561|-79.804855740561|-79.804855740561|-79.804855740561|-79.804855740561|-80.577616387489|-80.779770040073|-80.779770040073|-80.927520910411|-81.041694817178|-81.807435973079|-81.849839066488|-81.849839066488|-81.849839066488|-82.422042474728|74.664163151988|74.664163151988|74.664163151988|74.664163151988|72.893512239731|-79.389713244998|-79.389713244998|-79.389713244998|-79.389713244998|-79.389713244998|-79.389713244998|-79.389713244998|-79.389713244998|-79.389713244998|-79.389713244998||-79.389713244998|-79.389713244998|-79.389713244998|-79.389713244998|-79.389713244998|-79.389713244998|-79.389713244998|||-79.389713244998|-79.389713244998|-79.389713244998|-79.389713244998|-79.710788124497|-79.710788124497|-79.710788124497|-80.809613461474|-80.809613461474|-81.874214884651|-81.874214884651|-82.460237234844|-84.672486748975|-85.180541425592|-86.850600142883|-88.689556222941|-91.005065182608|-91.560572670028|-91.560572670028|-92.478412467158|85.524797002577|85.524797002577|83.977556802722|82.236176598836|79.712415815249|79.668413333999|79.668413333999|77.274477980499|77.274477980499|77.274477980499|77.274477980499
03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE|2.7338836679405|2.7338836679405|2.7338836679405|2.7338836679405|2.7338836679405|2.7338836679405|2.7338836679405|2.7338836679405|2.6506483697831|2.5734982781874|2.5591090843927|-2.7844894794191|-2.7844894794191|-2.7844894794191|-2.7844894794191|-2.7844894794191|-2.7844894794191|-2.7844894794191|-2.7844894794191|-2.7844894794191|-2.7844894794191|-2.7976659732058|-2.7976659732058|-2.8340733931014|2.6157134552734|2.6157134552734|2.6157134552734|2.6157134552734|2.6157134552734|2.6030150144119|2.5985722242482|2.5870803659368|-2.7902465286339|-2.7902465286339|-2.7902465286339|-2.7966867961236|||-2.7966867961236|-2.7966867961236||||-2.7966867961236|-2.7966867961236|-2.7966867961236|-2.7966867961236|-2.7966867961236|-2.7966867961236|-2.7966867961236|-2.7966867961236|-2.7966867961236|-2.8173187482962|-2.8723541750521|-2.9397268310752|-2.9954742740224|-3.0099714145208|-3.075523705962|-3.1434708256222|-3.1959677028101|-3.232589848179|-3.232589848179|-3.2513326732067|-3.2513326732067|-3.2513326732067|-3.2513326732067|-3.2513326732067|-3.2513326732067|-3.2513326732067|-3.2513326732067|-3.2513326732067|-3.2513326732067|-3.2513326732067|-3.2513326732067|-3.2513326732067|-3.2513326732067|-3.2513326732067|-3.2513326732067|-3.2513326732067|-3.3027562687608|-3.3027562687608|-3.3079514448082|-3.3522482355427|-3.3522482355427|-3.3522482355427|-3.3522482355427|-3.3522482355427|-3.3522482355427|-3.3522482355427|-3.3522482355427|-3.3522482355427|-3.3522482355427|-3.3522482355427|-3.3522482355427|-3.3522482355427|-3.3522482355427|-3.3522482355427|-3.3522482355427|-3.3787202658467|-3.3943871073167|-3.3943871073167|-3.3943871073167|-3.3943871073167|-3.3943871073167|-3.3943871073167|-3.3943871073167|-3.4106523253565|-3.4358360213312|-3.4504519841152|-3.4504519841152|-3.5195252476021|-3.5195252476021|-3.5195252476021|-3.5398270456569|-3.5398270456569|-3.5398270456569|-3.5398270456569|-3.5398270456569|-3.5398270456569|-3.5398270456569|-3.5398270456569|-3.5398270456569|-3.5398270456569|-3.5513011168597|3.2308245075549|3.2308245075549|3.2308245075549|3.2308245075549|3.2308245075549|3.2299162296019|3.1863743513212|3.1863743513212|3.1863743513212|3.1863743513212|3.1863743513212|3.1863743513212|3.1563048461394|3.1357392575723|3.1357392575723|3.1357392575723|3.1357392575723|3.0848214522977|3.0609127698099|3.0135986858433|3.0135986858433|3.0135986858433|3.0135986858433|2.9980861762375|2.9980861762375|2.9980861762375|2.9980861762375|2.9980861762375|2.9980861762375|2.9775401595799|2.9581557781131|2.9118836934957|2.9118836934957|2.9016341215781|2.9016341215781|2.896927305592|2.896927305592|2.896927305592|2.896927305592|2.896927305592|2.896927305592|2.896927305592|2.896927305592|2.896927305592|2.896927305592|2.8902524538977|2.8540582996985|2.8471759140912|2.8147510886659|2.8063900471253|2.7901481478943|2.7901481478943|2.7460534406518|2.73328166017|2.7215434467674|2.7215434467674|2.7215434467674|2.7215434467674|2.7215434467674|2.6928259836172|2.6676955870494|2.6589949717902|2.6368833637661|2.6310927444504|2.6243252283784|2.5560433651748|2.5560433651748|2.5262704983622|2.4965377586784|2.4965377586784|2.4965377586784|2.4965377586784|2.4965377586784|2.4965377586784|2.4965377586784|2.4560419870418|2.4341578166796|2.3696197051818|2.3432502513981|2.3432502513981|2.3432502513981|2.3432502513981|2.3432502513981|2.3432502513981|2.3432502513981|2.3432502513981|2.3432502513981||2.3432502513981|2.3432502513981|2.3432502513981|2.3432502513981|2.3432502513981|2.3432502513981|2.3432502513981|||2.3432502513981|2.3432502513981|2.2760558797095|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6191356360078|-2.6763212915831|-2.6763212915831|-2.6763212915831|-2.6763212915831|-2.6763212915831|-2.6763212915831|-2.6763212915831|-2.6763212915831|-2.6848102215108|-2.6848102215108|-2.7152891824838|-2.7418770072854|-2.8156493183499
03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.111684390618|11.111684390618|11.111684390618|11.084615430814|11.084615430814|11.084615430814|11.069807232747|11.069807232747|11.069807232747|11.069807232747|11.069807232747|11.069807232747|11.069807232747|11.069807232747|11.069807232747|11.069807232747|11.069807232747|11.069807232747|11.069807232747|11.069807232747|11.069807232747|11.054605455077|11.054605455077|11.054605455077|11.033752536464|11.033752536464|11.033752536464|11.005147709834|11.005147709834|11.005147709834|10.971921827546|10.971921827546|10.971921827546|10.971921827546|10.971921827546|10.971921827546|10.971921827546|10.971921827546|10.971921827546|10.971921827546|10.971921827546|10.971921827546|10.971921827546|10.885468485345|10.878298444207|10.870331731831|10.861479829191|10.851644381813|10.840716106949|10.828573579322|10.815081881959|10.800091107111|10.783434690613|10.764927561171|10.744364084013|10.72151577606|10.669911782794|10.669911782794|10.669911782794|10.58879128303|10.587545297829|10.552828733885|10.508429730336|10.508429730336|8.9917917457939|8.9917917457939|8.9917917457939|8.9917917457939|8.9917917457939|8.8943986443173|8.8943986443173|8.8943986443173|8.7548873189964|8.4933789163802|8.4933789163802|8.4593103097516|8.42740093967|8.42740093967|8.42740093967|8.42740093967|8.2705245285181||8.2705245285181|8.2705245285181|8.2705245285181|8.2705245285181|8.2705245285181|8.2705245285181|8.2705245285181|||8.2705245285181|8.2005824279948|8.1855958303017|8.1855958303017|7.9256617051808|7.749305747138|7.749305747138|7.749305747138|7.749305747138|7.749305747138|7.749305747138|7.6436734444417|7.4596374042075|7.4267126433694|7.4267126433694|7.4074579204281|7.3356713318307|7.3356713318307|7.3356713318307|7.3356713318307|7.3356713318307|7.3356713318307|7.3356713318307|7.3356713318307|7.3356713318307|7.3356713318307|7.3356713318307|7.3356713318307|7.3356713318307|7.3356713318307|6.3174123260135
03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC|13.932497852821|13.932497852821|13.932497852821|13.932497852821|13.932497852821|13.932497852821|13.932497852821|13.932497852821|13.932497852821|13.369442005708|13.067859824821|13.067859824821|13.067859824821|13.067859824821|13.067859824821|13.067859824821|13.067859824821|13.067859824821|12.990955070572|12.608838774448|12.528709863827|12.381899700348|12.090999720035|11.680850328613|11.680850328613|11.680850328613|11.680850328613|11.680850328613|11.680850328613|11.680850328613|11.680850328613|11.680850328613|11.680850328613|11.680850328613|11.680850328613|11.680850328613|||11.680850328613|11.680850328613||||11.680850328613|11.680850328613|11.680850328613|11.680850328613|11.680850328613|11.680850328613|11.680850328613|11.680850328613|11.680850328613|11.680850328613|11.614278172574|11.563642077006|11.40626891935|11.383632117776|11.28535319425|11.28535319425|11.28535319425|11.119280985741|-12.409680202259|-12.409680202259|-12.409680202259|-12.409680202259|-12.512691554039|-12.512691554039|-12.601879447267|-12.689865899932|-12.71651758182|-12.872797266509|-12.884535764488|-12.884535764488|-12.884535764488|-12.884535764488|-12.884535764488|-12.884535764488|-12.884535764488|-12.884535764488|-12.884535764488|-12.884535764488|-12.884535764488|-12.884535764488|-12.884535764488|-12.884535764488|-12.884535764488|-12.884535764488|-12.884535764488|-12.884535764488|-12.884535764488|-12.884535764488|-12.884535764488|-12.884535764488|-12.884535764488|11.621639340973|11.621639340973|11.621639340973|11.621639340973|11.621639340973|11.621639340973|11.621639340973|11.621639340973|11.621639340973|11.621639340973|11.59293301222|11.519925251242|11.476440853211|11.476440853211|11.476440853211|11.085852062669|11.085852062669|10.769097133024|-11.754536119418|-11.754536119418|-11.754536119418|-11.754536119418|-11.754536119418|-11.754536119418|-11.754536119418|-11.754536119418|-11.754536119418|-11.754536119418|-11.754536119418|-11.754536119418|-11.754536119418|-11.754536119418|-11.754536119418|-11.787262827507|-12.044818741|-12.044818741|-12.044818741|-12.044818741|-12.044818741|-12.044818741|-12.044818741|-12.277576400081|-12.422862954979|-12.545599175045|-12.545599175045|-12.545599175045|-12.545599175045|-12.545599175045|-12.545599175045|-12.545599175045|-12.545599175045|-12.668443998307|-12.742715553675|-12.82392501436|-12.82392501436|-12.82392501436|-12.82392501436|-12.82392501436|-12.82392501436|-12.82392501436|-12.82392501436|-12.82392501436|-12.82392501436|-12.82392501436|-12.82392501436|-12.82392501436|-12.941027530944|-12.978810504838|-12.978810504838|-12.978810504838|-12.978810504838|-12.978810504838|-12.978810504838|-12.978810504838|-12.978810504838|-12.978810504838|-12.978810504838|-12.978810504838|-13.055344744704|-13.230383365443|-13.282130787962|-13.282130787962|-13.282130787962|-13.556811834037|-13.722013288802|-13.780014786528|-13.858904822454|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-13.920987545458|-14.322208496163|-14.469120657257|-14.608080453576|-14.608080453576|-14.608080453576|-14.653422959316|12.756379360938|12.756379360938|12.756379360938|12.756379360938|12.756379360938|12.756379360938|12.756379360938|12.756379360938||12.756379360938|12.756379360938|12.58153204894|12.572830183451|12.572830183451|12.572830183451|12.572830183451|||12.572830183451|12.572830183451|12.516477831144|12.326086317984|12.309118861876|12.309118861876|12.06568714747|11.991874818108|11.293572062521|11.293572062521|11.293572062521|11.278413633802|11.221570867409|11.161199274021|11.161199274021|11.083554575131|11.005060908183|10.95562304058|10.88847042232|10.809411855861|10.678235155923|10.639150255899|10.587945057265|10.542161068775|9.6690683734171|-10.872897262764|-10.872897262764|-10.872897262764|-10.872897262764|-10.872897262764|-10.872897262764
03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|153.61336722849|153.61336722849|153.61336722849|153.61336722849|153.61336722849|153.61336722849|153.61336722849|153.61336722849|153.61336722849|153.61336722849|153.61336722849|153.61336722849|153.61336722849|152.68247588117|152.68247588117|152.68247588117|152.68247588117|147.08052468785|144.33392191472|143.65435293584|141.02758966146|141.02758966146|140.23620463144|138.11133012865|138.11133012865|138.11133012865|134.80146842637|132.81274642589|129.99750094549|125.22499884649|124.48024543383|124.48024543383|124.48024543383|122.80026863524|119.62251714544|117.7528005582|||115.51977348127|113.51641718324||||112.48816787382|112.48816787382|110.56462724099|110.44074670827|110.44074670827|110.44074670827|110.44074670827|110.44074670827|110.44074670827|110.44074670827|110.44074670827|110.44074670827|110.44074670827|110.10071832972|110.10071832972|110.10071832972|110.10071832972|106.80635709053|-115.64746716012|-115.64746716012|-115.64746716012|-115.64746716012|-115.64746716012|-116.61497678206|-116.61497678206|-116.61497678206|-117.47044758298|-117.47044758298|-117.47044758298|-117.47044758298|-117.47044758298|-117.47044758298|-117.47044758298|-117.47044758298|-117.47044758298|-117.47044758298|-117.47044758298|-117.47044758298|-117.47044758298|-117.47044758298|-117.47044758298|-117.47044758298|-117.47044758298|-117.47044758298|-117.47044758298|-117.4835352705|-117.4835352705|-117.4835352705|106.64398199377|106.64398199377|106.64398199377|106.64398199377|105.19634688749|105.19634688749|105.19634688749|105.19634688749|103.61815964794|102.06462454372|101.11624923871|99.084720782945|98.683019192693|97.225577813251|94.68397721302|94.365525235197|94.263422830189|94.263422830189|94.263422830189|94.263422830189|94.263422830189|94.263422830189|94.263422830189|94.263422830189|94.263422830189|94.263422830189|94.263422830189|94.263422830189|93.114909339045|92.60545473639|92.562308037639|92.562308037639|92.562308037639|92.562308037639|92.562308037639|92.562308037639|92.562308037639|92.562308037639|91.766452273131|90.534948835108|90.222164694174|89.77489293223|89.77489293223|89.47362896402|89.47362896402|88.210347687257|88.210347687257|86.878162740616|86.68322359945|86.68322359945|85.789695600951|-93.752822860822|-93.752822860822|-93.752822860822|-93.752822860822|-93.752822860822|-96.142024977058|88.630463102696|88.630463102696|88.630463102696|88.630463102696|88.630463102696|88.630463102696|88.630463102696|88.630463102696|88.630463102696|88.630463102696|88.630463102696|88.630463102696|88.630463102696|88.630463102696|85.800513880382|83.204673159848|83.204673159848|83.204673159848|83.204673159848|83.182969584212|82.785147625411|82.785147625411|82.539052493268|81.607279361281|81.021977491945|79.38830807007|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-82.168045175386|-83.037036244042|-83.037036244042||-83.037036244042|-83.694369259539|-83.694369259539|-83.694369259539|-83.694369259539|-83.694369259539|-83.694369259539|||-83.694369259539|-83.694369259539|-83.694369259539|-83.694369259539|-83.694369259539|-83.694369259539|-83.694369259539|-85.107243220825|-85.107243220825|-87.977491026475|-91.619436508367|-94.249373389559|-94.971523445267|86.675348541255|86.675348541255|86.675348541255|86.675348541255|86.64673649285|86.64673649285|86.64673649285|86.64673649285|86.64673649285|86.64673649285|85.893600002635|84.220665737112|84.082162733673|84.082162733673|84.082162733673|84.082162733673|84.082162733673|84.082162733673
03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC|-22.403645681861|-22.403645681861|-22.403645681861|-22.403645681861|-23.196272505128|-23.318080412904|-25.251755700684|-26.575285260519|-27.373649827464|-28.415740827257|-28.415740827257|-29.547490070854|-30.232766414786|-30.895461935029|-30.895461935029|-30.895461935029|-30.895461935029|27.757464090904|27.757464090904|27.757464090904|27.757464090904|27.757464090904|27.757464090904|27.757464090904|27.757464090904|27.757464090904|27.757464090904|27.757464090904|27.757464090904|27.143849019563|26.389832739869|25.427023836891|25.427023836891|25.427023836891|25.427023836891|25.427023836891|||24.627804169965|24.526449187941||||24.258160791981|24.258160791981|24.258160791981|24.258160791981|24.258160791981|24.258160791981|24.258160791981|23.59017850093|-26.548049624171|-26.548049624171|-26.548049624171|-26.548049624171|-26.548049624171|-26.548049624171|-26.548049624171|-26.548049624171|-26.548049624171|-26.548049624171|-26.548049624171|-26.937303401537|-26.937303401537|-26.937303401537|-26.937303401537|-27.982559258747|-28.485065520922|-28.941183581528|-29.41343739025|-29.41343739025|-30.092849035804|-30.092849035804|-30.092849035804|-30.092849035804|-30.236498483623|-30.850554396273|-33.095993355912|28.041118802846|28.041118802846|-30.851597947165|-30.851597947165|-30.851597947165|-30.851597947165|-30.851597947165|-30.851597947165|-30.851597947165|-30.851597947165|-30.851597947165|-30.851597947165|-30.851597947165|-30.851597947165|-30.851597947165|-30.851597947165|27.288778867365|27.288778867365|27.288778867365|27.288778867365|27.20370231522|27.20370231522|27.20370231522|26.515529371687|26.515529371687|-29.224483763377|-29.224483763377|-29.224483763377|-29.224483763377|-29.224483763377|-29.224483763377|-29.224483763377|-29.224483763377|-29.224483763377|-29.224483763377|-29.224483763377|-29.224483763377|-29.224483763377|-29.224483763377|-29.224483763377|-29.26405524316|-29.26405524316|-29.26405524316|-29.26405524316|-29.550061427913|26.568350461173|26.568350461173|26.568350461173|26.568312681626|26.568312681626|26.568312681626|26.568312681626|26.568312681626|26.568312681626|26.568312681626|26.568312681626|26.35540100678|26.35540100678|26.35540100678|26.35540100678|25.9026665858|25.586873075547|25.586873075547|25.390969935591|24.454411709237|24.340457399607|-27.27212034976|-27.27212034976|-27.27212034976|-27.27212034976|-27.27212034976|-27.27212034976|-27.27212034976|-27.27212034976|-27.27212034976|-27.27212034976|24.393857124062|24.393857124062|24.393857124062|24.393857124062|24.393857124062|24.393857124062|24.393857124062|24.393857124062|24.393857124062|24.393857124062|24.393857124062|23.699840045209|23.664019906793|23.664019906793|23.664019906793|23.228911863735|22.362238722316|22.362238722316|22.362238722316|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|22.264421183243|21.689357340749|21.108419720441|21.108419720441|21.108419720441|20.76935473207|20.082616919978|19.779574202943|18.938416480409|18.657231479735|18.657231479735|18.657231479735|18.657231479735|18.657231479735|18.657231479735|18.657231479735|18.657231479735|18.295049345971||18.295049345971|18.295049345971|18.295049345971|17.648943226074|17.255492731967|17.107214447567|-20.308326827443|||-20.308326827443|-20.308326827443|-20.308326827443|-20.308326827443|-20.308326827443|-20.308326827443|-20.308326827443|-20.308326827443|-20.308326827443|-21.968695758621|-22.843550919206|-23.160056907503|-23.613773442306|-23.613773442306|-24.375824111919|-24.375824111919|-24.375824111919|-24.375824111919|-24.375824111919|-24.375824111919|-24.375824111919|-24.375824111919|-24.375824111919|-24.375824111919|-24.375824111919|-24.375824111919|-24.489289747614|-24.489289747614|20.907310024686|20.907310024686|20.907310024686
03109|993977|/equities/aves-one-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03110|49821|/equities/bastei-lueb|DAXCLASSIC|-7.6942711231644|-7.6942711231644|-7.7334732808155|-7.7334732808155|-7.7334732808155|-7.7334732808155|-7.7334732808155|-7.7786092274329|-7.7786092274329|-8.0117881290274|-8.2008756787862|-8.3112046727532|-8.3112046727532|-8.4435605218007|-8.5317339819883|-8.563669826065|-8.563669826065|-8.563669826065|-8.563669826065|-8.563669826065|-8.563669826065|-8.563669826065|-8.563669826065|-8.563669826065|-8.563669826065|-8.563669826065|-8.563669826065|-8.563669826065|-8.6419379876407|-8.6419379876407|-8.7272643267547|-8.7272643267547|-8.7272643267547|-8.7272643267547|-8.7880715462273|8.1152064246381|||8.1152064246381|8.1152064246381||||8.1152064246381|8.1152064246381|8.1152064246381|8.1152064246381|8.1152064246381|8.1152064246381|8.1152064246381|8.1152064246381|8.1152064246381|8.1152064246381|8.1152064246381|-8.7278930205812|-8.7278930205812|-9.0298814794212|-9.2167673018721|-9.2167673018721|-9.2986299094389|-9.3807003825715|-9.4429999291688|-9.4451353288364|-9.4451353288364|-9.4451353288364|-9.4451353288364|-9.4645950238651|8.7518015383928|8.7518015383928|8.7518015383928|8.7518015383928|8.7518015383928|8.7518015383928|8.7518015383928|8.7518015383928|8.7518015383928|8.5686683653956|-9.3188478565303|-9.3188478565303|-9.3188478565303|-9.3188478565303|-9.4432690702946|-9.4432690702946|-9.4814450659588|-9.4814450659588|-9.4814450659588|-9.4814450659588|-9.4814450659588|-9.5593830124355|-9.5669919681234|-9.5669919681234|-9.5669919681234|-9.5669919681234|-9.5669919681234|-9.5669919681234|-9.5669919681234|-9.5669919681234|-9.5669919681234|-9.5669919681234|-9.5669919681234|-9.5669919681234|-9.5669919681234|-9.8266577402401|-9.9507309771962|-10.083034128766|-10.167979484694|-10.167979484694|-10.167979484694|-10.167979484694|-10.342199438034|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7090420312497|9.7054368034361|9.7054368034361|9.7054368034361|9.7054368034361|-10.645494859898|-10.645494859898|10.008895990525|10.008895990525|9.9848842855676|9.9276494181139|9.8972898728028|9.8972898728028|9.8972898728028|9.8972898728028|9.8053220914884|9.7531354876672|9.7368169859951|9.6095098832717|9.6095098832717|9.6095098832717|9.6095098832717|9.6095098832717|9.6095098832717|9.6095098832717|9.6095098832717|9.6095098832717|9.6095098832717|9.6095098832717|-10.18528956448|-10.18528956448|-10.18528956448|-10.18528956448|-10.273655139461|-10.276283382326|-10.420870859258|-10.430248129833|-10.430248129833|-10.430248129833|-10.529164063122|-10.677404919362|-10.679399377254|-10.679399377254|-10.679399377254|-10.679399377254|-10.679399377254|-10.679399377254|-10.679399377254|-10.679399377254|-10.679399377254|-10.679399377254|-11.01766637315|-11.025184986212|-11.069649825735|-11.180760926075|-11.180760926075|-11.180760926075|10.575924818685|10.575924818685|10.575924818685|10.575924818685|10.575924818685|10.575924818685|10.575924818685|10.575924818685|10.575924818685|10.575924818685||10.575924818685|10.575924818685|10.575924818685|10.575924818685|10.575924818685|10.446669602366|10.446669602366|||10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.446669602366|10.428215664562|10.428215664562|10.428215664562|10.120239860412|9.8947106805074|9.8938619460685|9.8938619460685|9.8938619460685|9.8938619460685|9.8938619460685|9.8938619460685|9.7356761943576
03111|6326|/equities/bauer-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC||-18.105185846956|-18.105185846956|||||-18.105185846956||-18.105185846956||-18.105185846956|-18.105185846956|-18.105185846956|-18.105185846956|-18.105185846956|-18.105185846956||-18.105185846956||||-18.105185846956|-18.105185846956|-18.105185846956|-18.105185846956|-18.105185846956||-18.105185846956|-18.105185846956|-18.105185846956|-18.105185846956|-18.105185846956|-18.105185846956|-18.105185846956|-18.105185846956|||-18.105185846956|-19.450435433416|||||16.93464775479|16.234953987971|16.234953987971|16.234953987971|16.234953987971|16.234953987971|16.234953987971|16.234953987971|15.47803031414|15.47803031414|15.200963167119|15.200963167119|14.309213478095||14.309213478095|12.720081973932|12.720081973932|12.720081973932|12.720081973932|-14.71945556455|-14.71945556455|-14.71945556455|-14.71945556455|-14.71945556455|-14.71945556455|-14.71945556455|-14.71945556455|-14.71945556455||-14.71945556455|11.502556952384|11.502556952384|11.502556952384|11.502556952384|11.502556952384|11.502556952384|11.502556952384|11.502556952384|11.502556952384|-14.857675524225|-14.857675524225|-15.266267056454|-15.732476388071|-16.466353852058|-18.224806834116|-18.224806834116|-18.224806834116|-18.224806834116|-18.224806834116|-18.224806834116|-18.224806834116|-18.224806834116|-18.541451084232|16.925783691998||16.925783691998|16.925783691998|16.925783691998|16.925783691998|16.925783691998|16.925783691998|15.925159885426|-18.339733894803||-18.339733894803|-18.466370061744|-19.034856217557|-19.524840877513||-19.749822137599|-20.122024639718|-20.462297738731|-20.462297738731|-20.462297738731|-20.462297738731|-20.462297738731|-20.462297738731|-20.988664005797|-21.304055559764||-21.304055559764|-21.304055559764|-21.304055559764|-21.304055559764|-21.605437737618|-21.605437737618|-21.605437737618|-21.605437737618||-21.605437737618|||-21.605437737618|-21.605437737618|-21.605437737618|-21.605437737618|-21.605437737618|||-21.689375221635|-21.974304530251|-22.404783404787|-22.797131697225|-22.797131697225|-22.797131697225|-22.797131697225|-22.797131697225|-22.797131697225|-22.797131697225|20.484800798722|20.484800798722|20.484800798722|20.484800798722|20.178766418175|20.178766418175|19.600946068121|19.600946068121|18.539939694221|-20.400382530769|-20.400382530769|-20.422077193771|-20.422077193771|-20.550712203433|-20.550712203433|18.942231219588|18.942231219588|18.942231219588|18.741368869475|18.401329061038|18.401329061038|18.401329061038|18.333743956147|18.333743956147|18.333743956147||18.333743956147|18.333743956147|18.333743956147|18.333743956147||-20.173618207973|-20.579019425756|18.078939499783|18.078939499783|18.078939499783|18.078939499783|18.078939499783|18.078939499783|18.078939499783|18.078939499783|-20.72995174219|-20.72995174219|-20.72995174219|-21.346572663349|-21.346572663349|-21.346572663349|-21.346572663349|-21.593414388279|-22.373351162573||-22.373351162573|18.328958188306|18.328958188306|18.328958188306|18.328958188306|18.243287893148|||-21.411168699572|-21.411168699572|-21.411168699572|-21.411168699572||-21.676648084169|-21.676648084169|||-21.676648084169|-21.676648084169|-22.037943142262|-22.558824823528||19.77367209428|19.77367209428|-19.692070984627|-19.692070984627|-21.288412756153|-21.57601430066|-21.617300612048||-21.617300612048|-22.444015455356|-22.444015455356|-22.444015455356|-22.444015455356|-22.444015455356|-22.444015455356|-22.444015455356|-22.444015455356|-22.444015455356|-22.513599772648|-22.513599772648|-22.601358349181|-22.601358349181|-23.240397593552|-23.889330066105|-24.377034254494|-24.86177059508
03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP|-3.6094433934994|-3.6682016814574|-3.6682016814574|-3.7107797954727|-3.7453108335258|-3.7559009022979|-3.7759887622055|-3.7759887622055|-3.8749874086575|-3.9355417061069|-3.9617129749963|-4.0349588070654|-4.0507875983741|-4.0939307946657|-4.2220139566566|-4.2220139566566|-4.2220139566566|3.3389313412238|3.3389313412238|3.3389313412238|3.3389313412238|3.3389313412238|3.3389313412238|3.3389313412238|3.3389313412238|3.3389313412238|3.3389313412238|3.0979793019349|2.9549770032095|2.8216586222157|2.8216586222157|2.8216586222157|2.8216586222157|2.8216586222157|2.8216586222157|2.4385096088499|||-2.8558920808493|-2.8558920808493||||-2.8558920808493|-2.8659911627967|-2.8674902910876|-2.9436002566735|-2.990389222825|-3.0687658863205|-3.1516885811598|-3.1516885811598|-3.1516885811598|-3.2277095907828|-3.2985661155538|-3.3228513009633|-3.4076125629837|-3.4690139964879|-3.5873464158705|-3.5873464158705|-3.5873464158705|-3.5873464158705|-3.5873464158705|-3.5873464158705|-3.748995958824|-3.9905510468163|-4.0956123319906|-4.3129025529537|-4.3804473292732|-4.6449414637248|-4.8721572190038|-4.8835079172708|-5.5511198815877|-6.3165222337041|-6.7594690775644|4.521012406|4.521012406|4.521012406|4.521012406|4.521012406|4.521012406|4.521012406|4.521012406|4.521012406|4.521012406|-5.9785928406728|-5.9785928406728|-6.1710434929544|-6.3040268703759|-6.3971487995056|-8.6561513089431|-8.6561513089431|-8.675865956208|-8.675865956208|-8.7542955302098|-8.7928340875193|-8.7928340875193|-8.9148157661805|-9.0564620567306|-9.1205136856485|-9.1505706664642|-9.1580501834945|-9.1580501834945|-9.2364810828314|-9.2364810828314|-9.2961134065633|-9.2961134065633|-9.2961134065633|-9.3888953042145|-9.3888953042145|-9.3888953042145|-9.3888953042145|-9.3888953042145|-9.526550168474|-9.6622780900084|-9.9053092114222|-10.01241944946|-10.01241944946|-10.129354727679|-10.222042923127|-10.222042923127|-10.395047272747|-10.670608773833|9.2534068084559|9.2534068084559|9.2534068084559|9.2534068084559|9.2534068084559|9.2534068084559|9.2534068084559|9.2534068084559|9.2534068084559|9.2534068084559|9.2534068084559|9.2534068084559|9.2393411504782|9.0326008120684|8.9517790784999|8.9297540972149|8.6352820208245|8.4903136150233|8.4014595235048|-10.937822743184|-10.976469485767|-11.287996327446|9.4913722309921|9.4913722309921|9.4913722309921|9.4913722309921|9.4913722309921|9.4913722309921|9.4913722309921|9.4913722309921|8.8248575830298|8.4337306711229|8.2630340493556|7.9722599361601|7.9255382019531|7.9255382019531|7.9255382019531|7.9255382019531|7.9255382019531|7.9255382019531|7.9255382019531|7.9255382019531|7.9255382019531|7.9255382019531|7.9255382019531|7.9255382019531|7.8614520847865|7.8614520847865|7.8614520847865|7.8614520847865|7.8614520847865|7.8614520847865|7.8614520847865|7.8614520847865|7.8614520847865|7.8614520847865|7.8614520847865|7.8614520847865|7.8614520847865|7.8614520847865|7.8614520847865|7.7849470575726|7.6458020216946|7.6458020216946|7.6458020216946|7.6458020216946|7.6458020216946|7.6458020216946|7.6458020216946|7.6458020216946|7.6458020216946|7.4768790001063|7.4768790001063|7.4768790001063|7.4768790001063|7.4768790001063|7.4768790001063|7.4768790001063|7.4768790001063|7.4768790001063|7.4768790001063|7.2493099895217|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409||7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|||7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.2345485773409|7.1583868228423|6.9576524322813|-8.5679390978822|-8.5679390978822|-8.5679390978822|-8.7849322504477|-9.1978177605681|-9.1978177605681|-9.3406482231542|-9.3406482231542
03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|30.462138431618|30.015800282556|30.015800282556|30.015800282556|29.98008537434|29.98008537434|29.98008537434|29.923831248942|29.923831248942|29.923831248942|29.923831248942|29.923831248942|29.923831248942|29.923831248942|29.923831248942|29.923831248942|29.923831248942|29.923831248942|29.923831248942|29.923831248942|29.923831248942|29.923831248942|29.923831248942|29.923831248942|29.923831248942|29.923831248942|29.923831248942|29.923831248942|29.735840050604|29.735840050604|29.597600530945|29.406222634142|29.278025102422|28.942251364176|28.508055863319|28.128951586549|||27.518835002917|27.18537185671||||-28.957613209636|-28.957613209636|-28.957613209636|-28.957613209636|-28.957613209636|-28.957613209636|-28.957613209636|-28.957613209636|-28.957613209636|-28.957613209636|-28.957613209636|-28.957613209636|-28.957613209636|-28.957613209636|-28.981249831527|-28.981249831527|-29.011331395152|-29.011331395152|-29.011331395152|-29.012012739538|-29.012012739538|-29.207793483467|-29.207793483467|-29.29059517069|-29.29059517069|-29.29059517069|-29.481654283332|-29.481654283332|-29.481654283332|-29.481654283332|-29.481654283332|-29.605171650568|-29.686858249946|-30.087619438485|-30.088467322804|-30.129407047141|-30.973786803206|28.472089519087|28.472089519087|28.472089519087|28.472089519087|28.472089519087|28.472089519087|28.472089519087|28.472089519087|28.472089519087|28.472089519087|28.472089519087|28.472089519087|28.472089519087|28.472089519087|28.472089519087|28.43009952923|28.362333026422|27.772652334982|27.772652334982|27.772652334982|27.569612921403|27.061793262347|26.61875670852|26.61875670852|26.410764952996|26.410764952996|26.410764952996|26.410764952996|-28.608765981373|-28.608765981373|-28.608765981373|-28.608765981373|-28.608765981373|-28.608765981373|-28.608765981373|-28.608765981373|-28.608765981373|-28.743073884841|26.458047968351|26.458047968351|26.458047968351|26.458047968351|26.458047968351|26.458047968351|26.458047968351|26.458047968351|26.458047968351|26.458047968351|26.458047968351|26.458047968351|26.458047968351|26.458047968351|26.458047968351|26.458047968351|26.458047968351|26.458047968351|-28.183245441697|-28.183245441697|-28.183245441697|-28.183245441697|-28.183245441697|-28.183245441697|-28.183245441697|-28.183245441697|-28.183245441697|-28.183245441697|-28.183245441697|-28.183245441697|-28.183245441697|-28.183245441697|-28.183245441697|-28.80582774721|-28.895364481458|-29.09040547107|-29.651560155267|27.137329497554|27.137329497554|27.137329497554|27.137329497554|26.82742936753|26.82742936753|26.82742936753|26.82742936753|26.82742936753|26.82742936753|26.211271552671|26.211271552671|25.911817049204|25.911817049204|25.911817049204|25.911817049204|25.665353323816|25.150391713115|-27.258281812584|-27.258281812584|-27.971423689431|25.85489886344|25.85489886344|25.85489886344|25.85489886344|25.85489886344|25.85489886344|25.85489886344|25.666242673376|25.666242673376|25.666242673376|25.666242673376|25.666242673376|25.666242673376|25.666242673376|25.666242673376|25.666242673376|25.27360267372|24.837336113398|24.814872499638|24.814872499638|24.814872499638|24.814872499638|24.814872499638|24.814872499638|24.814872499638|24.814872499638|24.814872499638|24.814872499638|24.422560075101|24.422560075101|23.877288874848|23.638195042626|23.638195042626|23.638195042626|23.638195042626||23.638195042626|-25.757977530561|-25.757977530561|-25.757977530561|-25.757977530561|-25.757977530561|-25.757977530561|||-25.757977530561|-25.757977530561|-25.757977530561|-25.757977530561|-25.757977530561|-25.757977530561|-25.757977530561|-25.757977530561|-25.757977530561|-27.721085916186|23.883824055595|23.883824055595|23.883824055595|23.883824055595|23.883824055595|23.883824055595|23.598487015172|23.598487015172|23.598487015172|23.598487015172|23.598487015172|23.598487015172|23.598487015172|22.422762362608|22.398154517502|22.398154517502|22.398154517502|22.398154517502|22.398154517502|22.398154517502|22.398154517502
03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP|18.280358623241|18.280358623241|-19.443733467386|-19.443733467386|-19.443733467386|-19.443733467386|-19.443733467386|-19.443733467386|-19.443733467386|-19.443733467386|-19.554147152686|-19.644607654969|-20.015119252117|-20.058624346103|18.375026920757|18.375026920757|18.375026920757|18.363613327002|18.363613327002|17.99567240516|17.99567240516|17.99567240516|17.99567240516|17.99567240516|17.99567240516|17.99567240516|17.99567240516|17.865481359515|17.865481359515|17.865481359515|17.865481359515|17.754337455034|17.754337455034|17.754337455034|17.754337455034|17.641487705707|||17.242877749739|17.242877749739||||17.242877749739|17.242877749739|17.242877749739|17.242877749739|17.242877749739|17.242877749739|17.151006055832|17.151006055832|17.151006055832|17.151006055832|17.151006055832|17.151006055832|17.151006055832|17.151006055832|17.151006055832|17.151006055832|16.961600032854|16.961600032854|16.961600032854|-18.758889697452|-18.758889697452|-19.017271069415|-19.017271069415|-19.141412765591|-19.771569709876|-19.893966441793|-20.038851796966|-20.378724481641|-20.462869046131|-20.462869046131|-20.818796631002|19.085134390604|19.085134390604|19.085134390604|19.085134390604|19.085134390604|19.085134390604|19.085134390604|19.085134390604|19.085134390604|19.085134390604|19.085134390604|18.61681522662|18.457571393192|18.123707858251|18.123707858251|18.123707858251|18.123707858251|18.123707858251|18.123707858251|18.123707858251|18.123707858251|18.123707858251|18.123707858251|17.552356332818|-19.187162019585|-19.187162019585|-19.187162019585|-19.187162019585|-19.187162019585|-19.187162019585|-19.187162019585|-19.187162019585|-19.239058625006|-19.239058625006|-19.239058625006|-19.239058625006|-19.239058625006|-19.239058625006|-19.239058625006|-19.331176902744|-19.531307487458|-19.563189386845|-19.563189386845|-19.563189386845|-19.563189386845|-19.563189386845|-19.563189386845|-19.779100073179|-20.274555776738|-20.481727810064|-20.630808639702|-20.635638376036|-20.635638376036|-20.635638376036|-20.635638376036|-20.635638376036|-20.635638376036|-20.635638376036|-20.635638376036|-20.635638376036|-20.635638376036|-20.635638376036|-20.635638376036|-20.635638376036|-20.635638376036|-20.635638376036|-20.635638376036|-20.635638376036|-20.635638376036|-20.635638376036|-20.635638376036|-20.742932262199|-20.89325824289|-21.195842695551|-21.464268843683|-21.520299876566|-21.732555456554|-21.766487498827|-21.766487498827|-22.088319667784|-22.255252556002|-22.255252556002|-22.255252556002|-22.255252556002|-22.255252556002|-22.255252556002|-22.255252556002|-22.255252556002|-22.255252556002|-22.255252556002|-22.255252556002|-22.255252556002|-22.255252556002|-22.255252556002|-22.255252556002|20.020463497271|20.020463497271|20.020463497271|20.020463497271|20.020463497271|20.020463497271|20.020463497271|20.020463497271|20.020463497271|20.020463497271|20.020463497271|20.020463497271|20.020463497271|19.825515463209|19.658906091425|19.471006302009|19.223340886577|18.71204481494|18.141160545212|-20.83803590301|-20.83803590301|-20.83803590301|-20.83803590301|-20.83803590301|-20.83803590301|-20.83803590301|-20.83803590301|-20.83803590301|-20.83803590301|-20.83803590301|-20.83803590301|-20.930039972766|-21.448933383606|-21.990297521306|-21.990297521306|-21.990297521306|-21.990297521306|-21.990297521306|-22.224775540777|-22.42752852699|-22.959541747855|-22.959541747855||-23.443379770702|-25.472644261724|21.319840506044|21.050581056199|-24.126077520871|-24.126077520871|-24.126077520871|||-24.126077520871|-24.126077520871|-24.126077520871|-24.126077520871|-24.126077520871|-24.126077520871|-24.126077520871|-24.126077520871|-24.126077520871|-24.884529603878|-25.54947769792|-25.649419706741|-25.75491080646|-25.866566609059|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827|23.361353613827
03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC|-2.1258428676185|-2.1488800896608|-2.1488800896608|-2.1582001065108|-2.1830001114577|-2.1844445863002|-2.2191016593277|-2.2191016593277|-2.2191016593277|-2.2191016593277|-2.2191016593277|-2.2234463072154|-2.2262341175223|-2.2262341175223|-2.2262341175223|-2.2262341175223|-2.2262341175223|-2.2262341175223|-2.2474823565113|-2.2788692813038|-2.3581881634526|-2.3772073562415|-2.3772073562415|-2.4168970646099|-2.4348857735744|-2.4439131336001|-2.4439131336001|-2.4439131336001|-2.4439131336001|-2.4439131336001|-2.4439131336001|-2.4439131336001|-2.4439131336001|-2.4439131336001|-2.5415701288413|-2.5434112834081|||-2.5471236757818|-2.5584893455359||||-2.5584893455359|-2.5584893455359|-2.5584893455359|-2.5584893455359|-2.5584893455359|-2.5584893455359|-2.5584893455359|-2.5584893455359|-2.5584893455359|-2.5584893455359|-2.6005437098446|-2.6249869249472|-2.6249869249472|-2.6249869249472|-2.6249869249472|-2.6249869249472|-2.6249869249472|-2.6266522034682|-2.6414169203482|-2.6414169203482|-2.6414169203482|-2.6414169203482|-2.6414169203482|-2.6754632803292|-2.7157570178238|-2.7157570178238|-2.7204407859397|-2.7204407859397|-2.7348267467053|-2.7348267467053|-2.7348267467053|-2.7348267467053|-2.7348267467053|-2.7348267467053|-2.7348267467053|-2.7348267467053|-2.7348267467053|-2.7348267467053|-2.7348267467053|-2.7348267467053|-2.7348267467053|-2.7348267467053|-2.7348267467053|-2.7673024790773|-2.7673024790773|-2.7673024790773|-2.7673024790773|-2.7673024790773|-2.7673024790773|-2.7673024790773|-2.7673024790773|-2.7673024790773|-2.7673024790773|-2.7673024790773|-2.7673024790773|-2.7673024790773|-2.790435236826|-2.790435236826|-2.8149280748262|-2.8344128643471|-2.8344128643471|-2.8344128643471|-2.8344128643471|-2.8344128643471|-2.8344128643471|-2.8344128643471|-2.8344128643471|-2.8344128643471|-2.8344128643471|-2.8344128643471|-2.8344128643471|-2.8344128643471|-2.8525880631259|-2.8525880631259|-2.8525880631259|-2.8525880631259|-2.8525880631259|-2.8525880631259|-2.8730426274606|-2.8730426274606|-2.8730426274606|-2.896748442283|-2.896748442283|-2.896748442283|-2.896748442283|-2.9174005143878|-2.9174005143878|-2.9174005143878|-2.9174005143878|-2.9287584855653|-2.9287584855653|-2.9287584855653|-2.9287584855653|-2.9287584855653|-2.9287584855653|-2.9287584855653|-2.938035367779|-2.938035367779|-2.938035367779|-2.938035367779|-2.938035367779|-2.938035367779|-2.938035367779|-2.938035367779|-2.938035367779|-2.938035367779|-2.938035367779|-2.938035367779|-2.938035367779|-2.938035367779|-2.938035367779|-2.938035367779|-2.9567060193001|-2.9587111792666|-2.9587111792666|-3.0135940428259|-3.0135940428259|-3.0301427975933|-3.0301427975933|-3.0301427975933|-3.0962697417251|-3.1009598157032|-3.1009598157032|-3.1009598157032|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.81116704985|2.5135189432181|-2.6880591107118|-2.6880591107118|-2.6880591107118|-2.6880591107118|-2.6880591107118|-2.6880591107118|-2.6880591107118|-2.6880591107118||-2.6880591107118|-2.6880591107118|-2.7035464719284|-2.7035464719284|-2.7035464719284|-2.7035464719284|-2.7035464719284|||-2.7035464719284|-2.7035464719284|-2.7035464719284|-2.7035464719284|-2.7728294217309|-2.8704683898065|-2.8704683898065|-2.8765661096099|-2.8765661096099|-2.9732830499056|-2.9732830499056|-2.9732830499056|-2.9732830499056|-2.9732830499056|-2.9732830499056|-2.9732830499056|-2.9732830499056|-2.9967776917873|-2.9967776917873|-2.9967776917873|-2.9967776917873|-2.9967776917873|-2.9967776917873|-2.9967776917873|-2.9967776917873|-2.9967776917873|-2.9967776917873|-2.9967776917873|-3.0081704025727|-3.0081704025727|-3.0081704025727
03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC|-3.2111810862963|-3.2111810862963|-3.2111810862963|-3.2111810862963|-3.2111810862963|-3.2111810862963|-3.2111810862963|-3.2111810862963|-3.2111810862963|-3.2111810862963|-3.2111810862963|-3.2111810862963|-3.2111810862963|-3.2111810862963|-3.2111810862963|-3.2111810862963|-3.2111810862963|-3.2111810862963|-3.2466826953792|-3.2466826953792|-3.2466826953792|-3.2466826953792|-3.2466826953792|-3.2466826953792|-3.2466826953792|-3.2466826953792|-3.2466826953792|-3.2466826953792|-3.2466826953792|-3.2466826953792|-3.2466826953792|-3.2466826953792|-3.2466826953792|-3.2466826953792|-3.2567727964917|-3.2567727964917|||-3.2567727964917|-3.2567727964917||||-3.2567727964917|-3.2567727964917|-3.2567727964917|-3.2567727964917|-3.2567727964917|-3.2771269472782|-3.2771269472782|-3.3401410218019|-3.3559149027776|-3.3559149027776|-3.3637943666193|-3.4099930030589|-3.4099930030589|-3.4283255849155|-3.4742506514956|-3.4878501882705|-3.4878501882705|-3.4878501882705|-3.4878501882705|-3.4878501882705|-3.5859447309874|-3.6017835387358|-3.6017835387358|-3.636426092162|-3.6379333923068|-3.6379333923068|3.1294147632705|3.1294147632705|3.1294147632705|3.1294147632705|3.1294147632705|3.1294147632705|3.1294147632705|3.1294147632705|3.1294147632705|3.1294147632705|3.1294147632705|3.1294147632705|3.0269830641138|3.0269830641138|3.0269830641138|3.0269830641138|3.0269830641138|3.0255367818792|3.0105964810008|2.8859795649172|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|-3.1681766591698|2.8461244216354|2.8461244216354|2.8461244216354|2.8461244216354|2.8451382971242|2.795153760958|2.6774132315746|2.6774132315746|2.6774132315746|2.6774132315746|2.6774132315746|2.6774132315746|2.6774132315746|2.6774132315746|2.6774132315746|2.6774132315746|2.6774132315746|2.6774132315746|2.6686582467721|2.6686582467721|2.6468424821084|2.6324597891693|2.6324597891693|2.4838441937637|2.4114934172312|2.344188556706|2.344188556706|2.344188556706|2.3313206143237|2.3220228957972|2.2994698868682|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.2796272769284|2.0879191838715|2.0460659698142|2.0460659698142|2.0460659698142|2.0460659698142|2.0460659698142|2.0460659698142|2.0460659698142|2.0460659698142|2.0460659698142|2.0460659698142|2.0460659698142|2.0460659698142|2.0111844887881|2.0024271398284|1.9971413644925|1.9863737560452|1.9863737560452|1.9863737560452|1.9829306471422|1.9829306471422|1.9388119101607|1.8736798763367|1.8463108407229||1.7383467266552|1.7383467266552|1.7081630306765|1.6912922414723|1.6703248192406|1.6478608437751|1.5323453952178|||1.5092915975333|1.5092915975333|1.5092915975333|1.5092915975333|1.5092915975333|1.5092915975333|1.5092915975333|1.5092915975333|1.5092915975333|1.5092915975333|1.5092915975333|1.5092915975333|1.5092915975333|1.4484464311895|1.4484464311895|1.4257737424966|1.357248620523|1.2451681286447|1.2451681286447|1.2451681286447|1.2451681286447|1.2451681286447|1.2451681286447|1.2451681286447|1.1649090416291|1.1196211782935|1.1008285561023|1.1008285561023|1.0120317117834|-1.1055447844225|-1.1055447844225
03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP|115.26125297919|115.26125297919|115.26125297919|115.26125297919|115.26125297919|115.26125297919|115.26125297919|115.26125297919|115.26125297919|114.89028252909|112.96935824977|112.96935824977|112.96935824977|112.96935824977|112.73755804728|112.73755804728|112.73755804728|112.73755804728|111.9250611909|111.56489502155|111.56489502155|109.44720862909|109.44720862909|109.44720862909|109.44720862909|109.44720862909|109.44720862909|109.44720862909|107.54133758064|107.16815820795|106.42982268753|106.42982268753|105.79980527496|104.57755938211|104.27506394562|100.87229818963|||100.3362972664|100.3362972664||||100.3362972664|100.3362972664|100.3362972664|100.3362972664|100.3362972664|100.3362972664|98.868110701679|98.603452520502|97.259389485399|95.26043318541|94.922707862668|94.31967260552|92.870909900903|92.870909900903|92.870909900903|92.870909900903|90.684766581323|90.684766581323|88.621958205729|88.513055910468|88.513055910468|88.513055910468|88.513055910468|88.513055910468|88.513055910468|88.513055910468|88.513055910468|86.711797919538|86.711797919538|-97.973000192348|-98.092224809532|-98.399043850698|-98.399043850698|-100.0628270094|-100.54423439851|93.462422235712|93.462422235712|93.462422235712|93.462422235712|93.462422235712|93.462422235712|93.462422235712|93.462422235712|93.462422235712|93.462422235712|93.462422235712|93.462422235712|93.462422235712|93.462422235712|93.462422235712|93.462422235712|93.462422235712|93.462422235712|93.462422235712|91.549917494704|89.816356288716|89.816356288716|89.816356288716|89.816356288716|89.816356288716|89.816356288716|89.816356288716|89.816356288716|89.816356288716|89.816356288716|89.816356288716|89.816356288716|88.220947278125|87.978832682617|87.273700352783|87.243000052897|87.231112187138|-93.737005800649|-93.737005800649|-93.737005800649|-93.737005800649|-93.737005800649|-93.737005800649|-93.737005800649|-93.737005800649|-93.737005800649|-95.624453856597|-96.304944067144|-97.719384331332|89.91242695793|89.91242695793|89.91242695793|89.91242695793|89.91242695793|89.91242695793|89.91242695793|89.91242695793|89.91242695793|89.91242695793|89.91242695793|89.91242695793|89.459746691076|89.459746691076|89.459746691076|89.459746691076|89.459746691076|89.459746691076|89.459746691076|89.459746691076|89.459746691076|89.459746691076|89.459746691076|89.459746691076|89.459746691076|89.459746691076|89.459746691076|89.459746691076|89.14971769793|88.769129842996|87.649034599992|86.551704517705|85.957040994382|85.957040994382|85.869806098614|85.869806098614|84.627559449577|80.452846291224|76.017049315417|75.406370945501|75.406370945501|75.406370945501|75.406370945501|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.588315288486|73.171915315912|73.171915315912|73.171915315912|73.171915315912|73.171915315912|73.171915315912|72.957687244731|72.086314159321|70.084718582826|70.084718582826|70.084718582826|70.084718582826|70.084718582826|70.084718582826|70.084718582826|70.084718582826|70.084718582826|70.084718582826|70.084718582826|70.084718582826|70.084718582826|70.084718582826|70.084718582826|68.938572642756||67.803971552796|66.89330257304|65.995334242532|65.003147547719|63.495168519547|62.741851197934|61.949281651947|||60.660311759813|59.667009845159|-68.645021204046|-68.645021204046|-68.645021204046|-68.645021204046|-68.645021204046|-68.645021204046|-68.645021204046|-71.700022966653|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707|64.76537780707
03119|19781|/equities/biotest-ag-st|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-43.039007789459|-43.039007789459|-43.039007789459|-43.039007789459|42.585623666514|42.585623666514|42.585623666514|42.585623666514|42.585623666514|42.585623666514|42.585623666514|42.585623666514|42.564916374901|42.564916374901|42.564916374901|42.442214050561|42.442214050561|42.442214050561|42.442214050561|42.40246014095|42.158288367331|42.009210992456|-42.465172490219|-42.465172490219|-42.550191782956|-42.633571341014||-42.633571341014|-42.702835135142|-42.702835135142|-42.702835135142|-42.702835135142|-42.702835135142|-42.702835135142|||-42.702835135142|-42.702835135142|-42.702835135142|-42.702835135142|-42.702835135142|-42.702835135142|-42.702835135142|-42.702835135142|-42.702835135142|42.460695932334|42.460695932334|42.447773189242|42.447773189242||-41.191361512415|-41.234846209676|-41.283162539967|-41.336847351401|-41.374519649684|-41.374519649684|-41.374519649684|-41.374519649684|-41.374519649684|-41.374519649684|-41.374519649684|-41.374519649684|-41.408049708457|-41.408049708457|-41.45724831432|-41.45724831432|-41.45724831432
03120|19203|/equities/biotest-ag-vz|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-30.224971811991|-30.224971811991|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.475977300465|29.393740297498||-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|||-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.286858457618|-30.331307792729|29.458615731096|29.458615731096|29.458615731096|29.458615731096|29.458615731096|29.458615731096|28.592906367885|28.231006503223|28.118522657878|28.118522657878|28.118522657878|28.118522657878|28.118522657878|28.118522657878|28.118522657878
03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE|-92.082845541404|-92.082845541404|-92.082845541404|-92.082845541404|-92.082845541404|-92.082845541404|-92.082845541404|-92.082845541404|-92.082845541404|-92.082845541404|-92.082845541404|-92.082845541404|-92.082845541404|-92.082845541404|-92.082845541404|-92.082845541404|-92.082845541404|-92.082845541404|-92.082845541404|-92.082845541404|-92.082845541404|-92.082845541404|-92.082845541404|-92.082845541404|-92.082845541404|87.699033707764|87.699033707764|87.699033707764|87.699033707764|87.699033707764|87.699033707764|87.699033707764|87.699033707764|87.699033707764|87.699033707764|87.037812942031|||86.255901912586|86.208949561167||||86.208949561167|86.208949561167|85.532164568425|84.891297016674|84.873662588921|82.720738329188|82.58786963384|82.58786963384|82.58786963384|82.58786963384|82.58786963384|82.150410534725|80.742120612313|78.263470822628|77.322803616592|77.322803616592|76.780891127132|76.541962407428|76.541962407428|76.541962407428|76.541962407428|76.541962407428|76.541962407428|76.541962407428|76.541962407428|76.541962407428|76.541962407428|76.541962407428|76.541962407428|76.235511751526|74.518228425353|74.518228425353|72.973027006089|72.945030176308|71.771593904404|-78.315704085188|-78.315704085188|-78.315704085188|-78.315704085188|-78.315704085188|-78.315704085188|-78.315704085188|-78.315704085188|-78.315704085188|-78.315704085188|-78.315704085188|-78.315704085188|-78.315704085188|-78.315704085188|-78.315704085188|-78.784112852764|-79.668459064378|-79.770510071531|-81.022788968367|-81.358655680863|77.193156200815|77.003512230371|76.206678221463|76.037974275746|-79.813023194006|-79.813023194006|-79.813023194006|-79.813023194006|-79.813023194006|-79.813023194006|-79.813023194006|-79.813023194006|-81.365460394256|-81.365460394256|-81.403295091383|-81.581095113011|-81.581095113011|-81.581095113011|-82.031771754393|-82.368633163383|-84.16792963656|79.43452810862|79.43452810862|79.43452810862|79.43452810862|79.43452810862|79.43452810862|79.43452810862|79.43452810862|79.43452810862|79.43452810862|79.43452810862|78.896699424346|78.47462347476|78.47462347476|78.016253984949|77.928088315943|77.928088315943|76.833983881186|75.865539002099|75.563097102218|75.563097102218|75.563097102218|75.563097102218|75.563097102218|75.563097102218|75.563097102218|75.563097102218|75.563097102218|75.563097102218|75.563097102218|75.563097102218|75.563097102218|75.563097102218|75.172884312795|72.869178846445|72.869178846445|72.869178846445|72.869178846445|72.869178846445|72.869178846445|72.869178846445|72.869178846445|71.343530949582|69.723369078095|68.484298975661|68.459155029986|68.459155029986|68.459155029986|67.396285316385|66.695722735268|66.695722735268|66.089687519981|-71.724162788328|-71.724162788328|-71.724162788328|-71.724162788328|-72.190737957354|-72.364709689215|-72.983012122132|-74.220008552314|-75.152787195578|-75.95587601809|-76.845417289252|-77.677868244572|-77.677868244572|-77.677868244572|-77.68930008403|-78.135358024084|-78.135358024084|-78.135358024084|-78.661510865383|-79.222826022116|-79.222826022116|-79.222826022116|-79.222826022116|-79.222826022116|-79.542028659149|72.481373989845|72.481373989845|72.481373989845|72.481373989845|72.481373989845|72.481373989845|72.481373989845|72.070973303875|71.73719162738|68.930213343166|66.633571822404|65.920629932879|65.683155753296|65.683155753296|65.683155753296||65.683155753296|65.683155753296|65.683155753296|64.453503849419|62.620562291048|61.922847668222|-69.546332772558|||-69.546332772558|-69.546332772558|-69.546332772558|-69.546332772558|-69.546332772558|-69.546332772558|-69.546332772558|-71.609813937418|-71.902569303769|-72.588966062619|-75.654408007809|-75.971562842471|-76.973958629086|-77.348841395328|-79.367392357422|-79.367392357422|-81.631679457175|-81.631679457175|-81.631679457175|-81.826866911238|74.132060119899|74.132060119899|74.132060119899|74.132060119899|74.132060119899|74.132060119899|74.132060119899|74.132060119899|74.132060119899|74.132060119899|74.132060119899
03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP|-3.4207894084242|-3.4207894084242|-3.4207894084242|-3.4207894084242|-3.4207894084242|-3.4207894084242|-3.4207894084242|-3.4207894084242|-3.4207894084242|-3.4207894084242|-3.4207894084242|-3.4207894084242|-3.4207894084242|-3.4207894084242|-3.4207894084242|-3.4207894084242|-3.425321605182|-3.4369500430473|-3.4369500430473|-3.4369500430473|-3.4369500430473|-3.4369500430473|-3.4369500430473|-3.4369500430473|-3.4369500430473|-3.4369500430473|-3.4369500430473|-3.4369500430473|-3.4369500430473|-3.4369500430473|-3.4369500430473|-3.4369500430473|-3.4369500430473|-3.4369500430473|-3.4369500430473|-3.4369500430473|||-3.4369500430473|-3.4369500430473||||-3.4369500430473|-3.4410555133166|-3.4436728699276|-3.4463031008585|-3.4511701878291|-3.4570093837322|-3.4570093837322|-3.4570093837322|-3.4570093837322|-3.4828288804567|-3.4828288804567|-3.4828288804567|-3.4828288804567|-3.4828288804567|-3.4828288804567|-3.4828288804567|-3.4828288804567|-3.4828288804567|-3.4828288804567|-3.4828288804567|-3.4828288804567|-3.4828288804567|-3.4828288804567|-3.4847618014773|-3.4847618014773|-3.4847618014773|-3.5144576398488|-3.5394992997706|-3.5394992997706|-3.5394992997706|-3.5394992997706|-3.5394992997706|-3.5394992997706|-3.5580857112158|-3.5580857112158|-3.5956507738154|-3.6257231959282|-3.6563590906923|-3.6709883464606|-3.6709883464606|-3.6709883464606|-3.6709883464606|-3.6719421114917|-3.6719421114917|-3.6719421114917|-3.6719421114917|-3.6807689629655|-3.692798901781|-3.703525316868|-3.703525316868|-3.703525316868|-3.703525316868|-3.703525316868|-3.703525316868|-3.703525316868|-3.7206340494925|-3.7206340494925|-3.7206340494925|-3.7206340494925|-3.7206340494925|-3.7206340494925|-3.7206340494925|-3.7206340494925|-3.7206340494925|-3.7479266792729|-3.7571407722317|-3.7676564904145|-3.7795140723745|-3.7795140723745|-3.7882580102952|-3.7882580102952|-3.7882580102952|-3.7882580102952|-3.7882580102952|-3.7882580102952|-3.7975055257727|-3.7975055257727|-3.7975055257727|-3.7975055257727|-3.8063949788334|-3.8198130914488|-3.8198130914488|-3.8198130914488|-3.8198130914488|-3.8198130914488|-3.8198130914488|-3.8198130914488|-3.8218695550642|-3.8218695550642|-3.8218695550642|-3.8218695550642|-3.8218695550642|-3.8253328144651|-3.8253328144651|-3.8320363958788|-3.8339955551772|-3.8339955551772|-3.8446348999041|-3.8446348999041|-3.8446348999041|-3.8446348999041|-3.8446348999041|-3.8446348999041|-3.9157053203602|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7053571983949|3.7032186583697|3.7032186583697|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.6789584465094|3.5105091937457|3.4161214704949|3.3895792823852|3.3278658634889|3.1505051517884|3.1505051517884|3.1505051517884|3.1505051517884|3.1505051517884|3.117505698778||3.0763032237416|3.0763032237416|3.0606147492071|2.9740164240356|2.9322403625377|-3.1274712020408|-3.1274712020408|||-3.1274712020408|-3.1274712020408|-3.1274712020408|-3.1274712020408|-3.1274712020408|-3.1274712020408|-3.1274712020408|-3.1274712020408|-3.1274712020408|-3.1512916919933|-3.1512916919933|-3.1717750777715|-3.1717750777715|-3.1717750777715|-3.1717750777715|-3.1717750777715|-3.1975278180963|-3.2060068013964|-3.2060068013964|-3.2060068013964|-3.2060068013964|-3.2344521419536|-3.2610578025194|-3.2872865691022|-3.3136405475285|-3.3136405475285|-3.3136405475285|-3.3390450750619|-3.3636611341138|3.1230629381821|3.1230629381821
03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC|-2.609206668305|-2.6171070707281|-2.6171070707281|-2.6363057731908|-2.6363057731908|-2.6363057731908|-2.6363057731908|-2.6363057731908|-2.6363057731908|-2.6363057731908|-2.6363057731908|-2.6363057731908|-2.6481175554374|-2.7064414599034|-2.7064414599034|-2.7510460723874|-2.7940693359606|-2.7940693359606|-2.8184103150095|-2.8516958015811|-2.8516958015811|-2.8516958015811|-2.8516958015811|-2.9274398107939|-2.9482664156416|-2.9627362622718|-2.9627362622718|-2.9969736618754|-2.9969736618754|-2.9969736618754|-2.9969736618754|-2.9969736618754|-2.9969736618754|-2.9969736618754|-2.9969736618754|-2.9969736618754|||-2.9969736618754|-3.0560818428195||||-3.132868819148|-3.1375540390803|-3.1375540390803|-3.1756155375191|-3.3473506507552|-3.4287228382601|-3.4874697434652|-3.554986025046|-3.554986025046|-3.554986025046|-3.6905399573629|-3.6994889061523|-3.7202929599782|-3.7202929599782|-3.7202929599782|-3.7202929599782|-3.7202929599782|-3.7202929599782|-3.7202929599782|-3.7202929599782|-3.7792143538815|2.8420192852895|2.8420192852895|2.6050213857139|2.5055794366692|2.4539251897186|2.4539251897186|2.0438056625095|2.0424763407196|2.0424763407196|1.9993614528724|1.9993614528724|1.9993614528724|1.9993614528724|1.9993614528724|1.9993614528724|1.9993614528724|1.9993614528724|1.9993614528724|1.9993614528724|1.9993614528724|1.9993614528724|1.9993614528724|1.9993614528724|1.9993614528724|1.9993614528724|1.9993614528724|1.943384488422|1.943384488422|1.943384488422|1.943384488422|1.943384488422|1.943384488422|1.943384488422|1.943384488422|1.943384488422|1.943384488422|1.943384488422|1.943384488422|1.943384488422|1.943384488422|1.943384488422|1.9315382992761|1.9265750615377|1.9265750615377|1.9265750615377|1.9265750615377|1.9265750615377|1.9265750615377|1.9265750615377|1.9265750615377|1.9265750615377|1.9265750615377|1.9265750615377|1.9265750615377|1.9265750615377|1.9265750615377|1.9265750615377|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|1.9230502090614|-2.0909276862571|-2.0909276862571|-2.0909276862571|-2.0909276862571|-2.0909276862571|-2.0909276862571|-2.0909276862571|-2.0909276862571|-2.1115863212424|-2.1362070251921|-2.1368967216787|-2.1642149110807|-2.1642149110807|-2.1642149110807|-2.1642149110807|-2.1642149110807|-2.1642149110807|-2.1642149110807|-2.1642149110807|-2.1642149110807|-2.1642149110807|-2.1642149110807|-2.199683184996|-2.2277035002076|-2.2596705759194|-2.2697745349872|-2.2697745349872|-2.2697745349872|-2.2847494976242|-2.3080550053075|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3211786069958|-2.3507540533376|-2.4291710400396||-2.5040789339072|-2.5142332988911|-2.5142332988911|-2.5402592241691|-2.5492166730286|-2.5492166730286|-2.5492166730286|||-2.5492166730286|-2.5492166730286|-2.5492166730286|-2.5492166730286|-2.5492166730286|-2.5492166730286|-2.5492166730286|-2.5492166730286|-2.5492166730286|-2.6057963340946|-2.7038225324885|-2.7038225324885|-2.7420251669637|-2.7683612309287|-2.8062840738837|-2.8062840738837|-2.8062840738837|-2.890659345882|-2.890659345882|-2.9095456492548|-2.9095456492548|-2.9095456492548|-2.9095456492548|-2.9095456492548|-2.9095456492548|-2.9095456492548|-2.9095456492548|-2.9124019851956|-2.9124019851956|-2.9735278872677|-2.9735278872677
03124|1081719|/equities/capsensixx-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|||4.3195675194835|4.3195675194835||||4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|4.3195675194835|-4.4831265004359|-4.4831265004359|4.4081440419625|4.4081440419625|4.4081440419625|4.4081440419625|4.4081440419625|4.4081440419625|4.4081440419625|4.4081440419625|4.4081440419625|4.4081440419625|4.4081440419625|4.4081440419625|4.4081440419625|4.4081440419625|4.4081440419625|4.4081440419625|4.4081440419625|4.4081440419625|4.4081440419625|4.4081440419625|4.3990487225266|4.3889432888794|4.3713259411706|4.3678620604292|4.3612354626937|4.3427616877339|4.339457596119|4.3383206487093|4.3383206487093|4.3383206487093|4.3383206487093|4.3383206487093|4.3383206487093|4.3383206487093|4.3383206487093|4.333482200765|4.333482200765|4.3262742120829|4.3262742120829|4.3240249153332|4.3240249153332|4.3240249153332|4.3240249153332|4.3240249153332|4.3240249153332|4.3240249153332|4.3240249153332|4.3240249153332|4.3240249153332|4.3240249153332|4.3240249153332|4.3240249153332|4.3240249153332|4.3240249153332|4.3240249153332|4.3240249153332|4.3240249153332|4.3240249153332|4.3240249153332|4.3240249153332|4.307527568203|4.2994748511378|4.278583252702|4.2364813887122|4.2329924814989|4.2329924814989|4.2329924814989|4.2288807225547|4.2208923672564|4.2208923672564|4.2208923672564|4.2157136174183|4.1880151664925|4.1664058804195|4.1462843020404|4.1342048732931|4.1085611282117|4.0717342096707|4.0330380287591|3.9944867123965|3.9591520880995|3.9490580134191|3.8392309140936|3.6210901419074|3.5970443001224|3.5914380275357|3.5829868540883|3.5660407079994|3.5660407079994|3.5660407079994|3.5660407079994|3.5660407079994|3.5660407079994|3.5660407079994|3.5660407079994|3.5660407079994|3.5660407079994|3.5660407079994|3.4936562526821|3.4565624913241|3.3928472157613|3.3853671075257|3.3853671075257|3.2879078389707|3.2240642443302|3.2203491148025|3.1409435997043|3.0491039366229|2.9726155566622|2.8470727125195|2.7554173086858|2.7554173086858|2.7554173086858|2.7554173086858|2.7554173086858|2.7554173086858|2.7554173086858|2.7554173086858|2.7554173086858|2.6660192647219|2.5691287197007|2.5691287197007|-2.9835477960926|-2.9835477960926|-2.9835477960926|-2.9908862790379|-3.0212625089523|-3.0502917174097|-3.0964353618353|-3.1404836903379|-3.1519262934576|-3.1724182129845|-3.2243534592506|-3.3228928278681|-3.3998809071378|-3.5666122608219|3.0485752322426|3.0485752322426|3.0485752322426|3.0485752322426|3.0485752322426|3.0485752322426|3.0485752322426|3.0485752322426|3.0485752322426|3.0485752322426|3.0485752322426||3.0485752322426|3.0485752322426|3.0485752322426|3.0485752322426|3.0485752322426|3.0485752322426|3.0485752322426|||3.0485752322426|2.8934169983588|2.8018521441047|-3.328478926769|-3.328478926769|-3.328478926769|-3.328478926769|-3.328478926769|-3.328478926769|-3.522532191929|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.1246190949888|3.0482433686224
03126|19866|/equities/metro-ag-vz|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.84429148479|100.80476611238|100.44292312323|100.44292312323|99.669915259533|97.861798536274|97.861798536274|97.861798536274|||97.861798536274|97.843750547966||||97.843750547966|97.843750547966|97.843750547966|97.843750547966|97.843750547966|97.843750547966|97.843750547966|97.843750547966|97.843750547966|97.843750547966|97.843750547966|97.843750547966|97.843750547966|97.843750547966|97.843750547966|97.843750547966|97.843750547966|97.83750213473|96.175002456693|95.43518784138|95.43518784138|-100.56945952311|-100.56945952311|-100.56945952311|-100.56945952311|-100.56945952311|-100.56945952311|-100.56945952311|-100.56945952311|-100.56945952311|-101.31606249163|-101.80673762769|-102.71304121515|-103.37004884637|-103.41734462212|-103.41734462212|-104.51523683628|-104.51523683628|-104.52292386649|99.924191342292|99.924191342292|99.924191342292|99.924191342292|99.924191342292|99.924191342292|99.924191342292|98.960211500523|98.617542896003|98.617542896003|98.518434956414|98.518434956414|98.518434956414|98.518434956414|98.509371495625|97.14948049448|97.14948049448|97.14948049448|96.721642450735|96.357384739369|95.874869728585|95.138745838293|94.38749690176|94.225953305015|94.225953305015|94.225953305015|94.225953305015|94.225953305015|94.225953305015|94.225953305015|94.225953305015|94.225953305015|94.225953305015|-98.924702663128|-98.924702663128|-98.924702663128|-98.924702663128|-98.924702663128|-98.924702663128|-98.924702663128|-98.924702663128|-98.924702663128|-98.924702663128|-98.924702663128|-98.924702663128|-98.924702663128|-98.924702663128|-98.924702663128|-98.924702663128|-99.421887524596|-100.17432226922|-100.78813271816|-100.95348215429|-102.12608772216|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|96.764044123675|95.876713997551|95.768572973354|-99.903623936636|-99.903623936636|-99.903623936636|-99.903623936636|-99.903623936636|-99.903623936636|-99.903623936636|-99.903623936636|-99.903623936636|-99.903623936636|-99.903623936636|-99.903623936636|-100.52625017482|-100.57360850791|-101.04845398245|-101.28161545129|-102.84068129163|-102.87714015774|-102.87714015774|-102.87714015774|-103.21348414743|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277||-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|||-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|-103.59702124277|96.196339889867|96.196339889867|96.196339889867|96.196339889867|95.750421755234|95.750421755234|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563|-100.6660959563
03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE|-36.736128375827|-36.736128375827|-36.736128375827|-36.736128375827|-36.736128375827|-36.783426942472|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|33.651859858651|||33.445955915604|33.259398856714||||33.259398856714|33.259398856714|33.259398856714|32.906316889005|32.906316889005|32.906316889005|32.906316889005|32.906316889005|32.906316889005|32.307018426477|32.22446585079|31.739896567024|31.739896567024|31.708931652984|31.708931652984|31.708931652984|-34.508805252029|-34.508805252029|-34.508805252029|-34.508805252029|-34.508805252029|-34.508805252029|-34.508805252029|-34.728587746269|-34.728587746269|-34.777320887917|32.25863470414|32.25863470414|32.25863470414|31.616260468724|31.194733447237|30.606369886579|30.100992195157|30.100992195157|30.100992195157|29.737771555613|-32.278416233364|-32.278416233364|-32.278416233364|-32.278416233364|-32.278416233364|-32.278416233364|-32.278416233364|-32.278416233364|-32.391723074963|-32.391723074963|-32.391723074963|-32.391723074963|-33.375305772387|-33.375305772387|-33.375305772387|-33.851451159145|-34.1813599394|-34.1813599394|-34.223405470164|-34.223405470164|-34.223405470164|-34.223405470164|-34.223405470164|-34.223405470164|-34.223405470164|-34.223405470164|-34.223405470164|-34.223405470164|-34.223405470164|-34.223405470164|-34.819410349363|-34.819410349363|-34.819410349363|-34.819410349363|-35.691011456907|-35.862805668345|-35.862805668345|-35.862805668345|-35.862805668345|-35.862805668345|-35.862805668345|-35.862805668345|-35.862805668345|-35.862805668345|-36.302256279999|-36.302256279999|-36.302256279999|-36.766397350159|-37.788774350315|33.821511798722|33.821511798722|33.821511798722|33.821511798722|33.821511798722|33.821511798722|33.821511798722|33.821511798722|33.716682387306|32.806311661351|32.443125254963|31.252359715936|30.541511685581|30.077457755056|30.077457755056|30.077457755056|30.077457755056|29.683713987098|29.683713987098|28.670236881823|28.034708032178|27.865318556832|27.865318556832|27.538131683189|27.084535415186|27.084535415186|27.084535415186|27.084535415186|27.084535415186|27.084535415186|27.084535415186|27.084535415186|27.084535415186|27.084535415186|27.084535415186|26.59948370988|26.200738130395|26.200738130395|26.200738130395|26.200738130395|26.200738130395|26.200738130395|26.200738130395|26.200738130395|26.200738130395|26.200738130395|26.190465319862|26.190465319862|26.190465319862|26.190465319862|26.190465319862|26.190465319862|25.792320452281|25.792320452281|25.792320452281|25.792320452281|25.792320452281|25.510912270621|25.231569761784|24.970076767108|24.663617490115|24.663617490115|24.663617490115|24.62952793182|24.62952793182|24.538363330244|24.219847538602|24.048206921139|24.048206921139|23.944120216942|23.353481535467|23.353481535467|23.353481535467|23.353481535467|23.317200612528|23.270223352095|22.924136820525|21.987930076089|21.838494050609|21.838494050609|21.256659229714|21.121289262196|20.861987229874||20.667699956955|20.667699956955|20.524726501465|20.524726501465|20.524726501465|20.434139904446|-23.384253942589|||-23.384253942589|-23.384253942589|-23.384253942589|-23.384253942589|-23.384253942589|-23.384253942589|-23.384253942589|-23.384253942589|-23.384253942589|-23.65983999961|-23.65983999961|-23.65983999961|-23.65983999961|-23.65983999961|-24.43759969863|22.346789591474|22.346789591474|22.346789591474|22.346789591474|22.346789591474|22.346789591474|22.346789591474|22.346789591474|21.799766161886|21.417860751985|21.417860751985|21.417860751985|21.417860751985|21.417860751985|21.417860751985|21.417860751985
03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP|-0.28936921414111|-0.28936921414111|-0.28936921414111|-0.28936921414111|-0.28936921414111|-0.28936921414111|-0.28936921414111|-0.28936921414111|-0.28936921414111|-0.28936921414111|-0.28936921414111|-0.28936921414111|-0.30279912033979|-0.30921092807119|-0.30921092807119|-0.30921092807119|-0.30921092807119|-0.30921092807119|-0.30921092807119|-0.30921092807119|-0.30921092807119|-0.30921092807119|-0.30921092807119|-0.30921092807119|-0.30921092807119|-0.30921092807119|-0.30921092807119|-0.30921092807119|-0.30921092807119|-0.30921092807119|-0.30921092807119|-0.30921092807119|-0.30921092807119|-0.30921092807119|-0.30921092807119|-0.30921092807119|||-0.31028991058872|-0.31276762618003||||-0.31276762618003|-0.31276762618003|-0.31276762618003|-0.31276762618003|-0.31645080306654|-0.31645080306654|-0.31645080306654|-0.31645080306654|-0.31767999290102|-0.31767999290102|-0.32475555504553|-0.32689506439359|-0.32872406963606|-0.32872406963606|-0.32872406963606|-0.32872406963606|-0.33971959245657|-0.33971959245657|-0.33971959245657|-0.34052177317115|-0.34924641193253|-0.35005157293327|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28815193298797|0.28061326149812|0.27134969927047|0.27134969927047|0.25576047912148|0.25576047912148|0.25576047912148|0.25576047912148|0.25576047912148|0.25576047912148|0.25576047912148|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|0.24719415935911|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.2974968263557|-0.30421870053371|-0.31079855561874|-0.31555324087313|-0.31555324087313|-0.31555324087313|-0.31555324087313|-0.31555324087313|-0.31555324087313|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.31968979667932|-0.3328076673294|-0.3328076673294|-0.3328076673294|-0.33973074431164|-0.34486749464652|-0.35363054931584|-0.35743901982216|-0.35743901982216|-0.35743901982216|-0.35743901982216|-0.35743901982216||-0.35743901982216|-0.35743901982216|-0.35743901982216|-0.35743901982216|-0.35743901982216|-0.35743901982216|-0.35743901982216|||-0.35743901982216|-0.35743901982216|-0.35743901982216|-0.35743901982216|-0.35743901982216|-0.37187667802868|-0.37464076960415|-0.39754530052708|-0.39766144432808|-0.4037610501319|-0.4037610501319|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277|-0.40694594876277
03130|1088691|/equities/creditshelf-aktiengesellschaft|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-69.984199462531|-69.984199462531|-69.984199462531|-70.263002963197|-71.914445871922|-72.610492700573|-73.309779163245|-73.309779163245|-73.309779163245|-73.309779163245|-73.321978034845|-73.657068605618|-73.657068605618|-74.518967914798|-76.384963247751|-76.477735755151|-76.799296800924|-76.799296800924|-76.799296800924|-76.799296800924|-76.799296800924|-76.799296800924|-76.799296800924|-77.92977676638|-80.62475077585|-81.216664996604|-81.216664996604|-81.569838927266|-81.569838927266|-81.569838927266|-81.569838927266|-81.569838927266|-81.569838927266|-81.569838927266|-81.569838927266|-81.569838927266|||-81.569838927266|-81.569838927266||||-81.569838927266|-81.569838927266|-81.569838927266|-81.569838927266|-81.569838927266|-81.933154872255|76.775431299938|76.775431299938|76.775431299938|76.775431299938|76.775431299938|76.775431299938|76.775431299938|76.775431299938|76.775431299938|76.775431299938|76.775431299938|76.775431299938|76.775431299938|76.775431299938|76.775431299938|76.775431299938|74.500480917574|-81.320988755135|-81.320988755135|-81.320988755135|-81.320988755135|-81.320988755135|-81.320988755135|-81.320988755135|-81.320988755135|-81.320988755135|-81.320988755135|-81.320988755135|-81.320988755135|-81.320988755135|-82.019218432053|-82.019218432053|-82.019218432053|-82.019218432053|-82.019218432053|-82.019218432053|-82.019218432053|-82.019218432053|-82.019218432053|-82.019218432053|-82.019218432053|-82.019218432053|-82.863018021699|-83.650577953255|-83.970080935067|-84.497016325785|-84.497016325785|-84.752237310225|81.087491122208|81.087491122208|81.087491122208|81.087491122208|81.087491122208|81.087491122208|81.087491122208|81.087491122208|81.087491122208|81.087491122208|81.087491122208|81.087491122208|81.087491122208|81.087491122208|81.087491122208|81.087491122208|81.087491122208|81.087491122208|81.087491122208|81.087491122208|81.087491122208|80.097213205719|-87.562061722687|-87.562061722687|-87.562061722687|-87.562061722687|-87.562061722687|-87.982846188999|-88.947608233003|-90.200116105111|-91.18068668051|-91.551662937869|-91.551662937869|-91.551662937869|-92.818512510447|-103.28072939224|-103.28072939224|-103.28072939224|-103.28072939224|-103.28072939224|-104.17250657163|-104.17250657163|-104.59722630274|-105.21296855717|-105.21296855717|-105.21296855717|-105.21296855717|-105.21296855717|-105.21296855717|-106.55051858457|-106.80613048907|-107.2706996957|-107.52636846352|-107.52636846352|-107.52636846352|-107.52636846352|-107.52636846352|-108.42534613939|-108.42534613939|-108.42534613939|-108.42534613939|-108.42534613939|-108.42534613939|-108.42534613939|-108.42534613939|-108.42534613939|-108.42534613939|-108.42534613939|-108.42534613939|-108.42534613939|-109.09486830139|-109.09486830139|-109.09486830139|-109.09486830139|-109.09486830139|-109.09486830139|-109.09486830139|-109.09486830139|-109.09486830139|-109.14430133395|-109.97012234387|-109.97012234387|-111.10569064548|-112.25632166786|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.46235023157|105.22483460789|103.4442581323|102.84917663503|102.40083750885|102.40083750885|101.4578249798|101.4578249798|100.30313649286|99.892376424082|98.158193059771|97.564662769998|97.444070422611|95.731564401061||95.731564401061|94.135069183145|93.597002551922|93.597002551922|91.191110555738|-99.762309860343|-99.762309860343|||-99.762309860343|-99.762309860343|-99.762309860343|-99.762309860343|-99.762309860343|-99.762309860343|-99.762309860343|-99.762309860343|-99.762309860343|-99.762309860343|-102.06367728352|-102.80686237679|-103.09458076054|-103.09458076054|-107.60390092596|-107.60390092596|-107.60390092596|-107.60390092596|-107.60390092596|-107.98104799217|100.36813381499|100.36813381499|100.36813381499|100.36813381499|100.36813381499|100.36813381499|100.36813381499|100.36813381499|100.36813381499|100.36813381499|100.36813381499
03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC|-2.6711280548599|-2.6711280548599|-2.6711280548599|-2.716808924413|2.5122112554088|2.5122112554088|2.3735679301702|2.3495199319481|2.302799952997|2.2925554922037|2.2122908407294|2.2122908407294|2.2063466185213|2.2063466185213|2.1987072763093|2.1987072763093|2.1987072763093|2.1987072763093|2.1987072763093|2.1987072763093|2.1987072763093|2.1924525297624|2.1727809068281|2.1727809068281|2.1717048069967|2.1717048069967|2.1610553099213|2.1610553099213|2.141172576116|2.1229695348458|2.0805593960068|2.0805593960068|2.0805593960068|2.0805593960068|1.9822881743401|-2.1820162897877|||-2.1820162897877|-2.1820162897877||||-2.1820162897877|-2.1820162897877|-2.1820162897877|-2.1820162897877|-2.1820162897877|-2.1880457020996|-2.1880457020996|-2.1880457020996|-2.1880457020996|-2.1880457020996|-2.1880457020996|-2.1880457020996|-2.1880457020996|-2.1880457020996|-2.1941795686782|-2.1941795686782|-2.1941795686782|-2.1941795686782|-2.1941795686782|-2.1941795686782|-2.1941795686782|-2.1941795686782|-2.1941795686782|-2.1941795686782|-2.1941795686782|-2.2124217461547|-2.2251908393923|-2.2765545093835|-2.2765545093835|-2.2765545093835|-2.2765545093835|-2.2765545093835|-2.2804777648422|-2.2804777648422|-2.2804777648422|-2.2804777648422|-2.2804777648422|-2.2804777648422|-2.2804777648422|-2.2804777648422|-2.2804777648422|-2.2804777648422|-2.2804777648422|-2.2804777648422|-2.2804777648422|-2.2804777648422|-2.2804777648422|-2.2804777648422|-2.309544197958|-2.309544197958|-2.309544197958|-2.309544197958|-2.309544197958|-2.309544197958|-2.3194372249745|-2.3194372249745|-2.3615049609298|-2.3615049609298|-2.3615049609298|-2.3920096244498|-2.3920096244498|-2.3920096244498|-2.4241141861576|-2.4241141861576|-2.4241141861576|-2.4241141861576|-2.4241141861576|-2.4241141861576|-2.4241141861576|-2.4241141861576|2.2721292299023|2.2721292299023|2.2721292299023|2.2721292299023|2.2721292299023|2.2721292299023|2.2721292299023|2.2721292299023|2.2721292299023|2.2721292299023|2.2721292299023|2.2721292299023||2.2721292299023|2.2721292299023|2.2721292299023|2.2721292299023|2.2721292299023|2.2721292299023|2.2721292299023|2.2721292299023|2.2721292299023|2.2156990547964|-2.3870938429814|-2.3870938429814|-2.3870938429814|-2.3870938429814|-2.3870938429814|-2.3870938429814|-2.3870938429814|-2.3870938429814|-2.3870938429814|-2.4012153821501|-2.4271794932017|-2.4271794932017|-2.4507771692317|-2.4507771692317|-2.506419045135|-2.516021179275|-2.5206312256087|-2.5206312256087|-2.5206312256087|-2.5206312256087|-2.5228517376389|-2.5228517376389|-2.5228517376389|-2.5228517376389|-2.5228517376389|-2.5228517376389|-2.5228517376389|-2.5228517376389|-2.5228517376389|-2.5228517376389|-2.5228517376389|-2.5228517376389|-2.5397420140489|-2.5397420140489|-2.5397420140489|-2.5397420140489|-2.5397420140489|-2.5397420140489|2.3836200002847|2.3473555781243|2.3428084423137|2.3428084423137|2.3428084423137|2.3428084423137|2.3428084423137|2.3428084423137|2.3428084423137|2.310342727987|2.2953361139896|2.2953361139896|2.2953361139896|2.2953361139896|2.2953361139896|2.2953361139896|2.2953361139896|2.2953361139896|2.2953361139896|2.2953361139896|2.2953361139896|2.2953361139896|2.2953361139896|2.2953361139896|2.280373452571|2.2270816415184|2.2130262684547|2.2130262684547|2.2130262684547|2.2130262684547|2.177933829768|2.177933829768|-2.3480447048224|-2.3480447048224|-2.3730798805542|-2.3730798805542|-2.407866513816||-2.4293457765365|-2.4293457765365|-2.4293457765365|-2.4293457765365|-2.4293457765365|-2.4293457765365|-2.4293457765365|||-2.4293457765365|-2.4293457765365|-2.4526074166194|-2.4526074166194|-2.4526074166194|-2.4771079437104|-2.4771079437104|-2.4892867102186|-2.4892867102186|-2.4892867102186|-2.4892867102186|-2.5325761976997|-2.5325761976997|-2.573973543463|2.2315140979552|2.2315140979552|2.1748218483841|2.1748218483841|2.1748218483841|2.1748218483841|2.1748218483841|2.1748218483841|2.1748218483841|2.1262529135189|2.1262529135189|2.1262529135189|2.1262529135189|2.1262529135189|2.1262529135189|2.1262529135189|2.0802809927686
03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC|-0.63713400353138|-0.63713400353138|-0.66122100461345|-0.66122100461345|-0.67892777789057|-0.67892777789057|-0.67892777789057|-0.67892777789057|-0.69214197351338|-0.70104663188591|-0.74888391414494|-0.74888391414494|-0.74888391414494|-0.74888391414494|-0.74888391414494|0.46530473622253|0.46530473622253|0.46530473622253|0.46530473622253|0.46530473622253|0.46530473622253|0.46530473622253|0.46530473622253|0.46530473622253|0.46530473622253|0.45533859169671|0.45126694089523|0.45126694089523|0.45126694089523|0.41207437489155|-0.49453303044531|-0.49453303044531|-0.49453303044531|-0.49453303044531|-0.49453303044531|-0.49453303044531|||-0.49453303044531|-0.49453303044531||||-0.49453303044531||-0.49453303044531|-0.49453303044531|-0.49453303044531|-0.49453303044531|-0.49453303044531|-0.49453303044531|-0.49453303044531|-0.49453303044531|-0.49453303044531|-0.49453303044531|-0.49453303044531|-0.49453303044531|-0.49453303044531|-0.49453303044531|-0.49453303044531|-0.49453303044531|-0.49453303044531|-0.49453303044531|-0.49453303044531|-0.50733707612793|-0.50733707612793|-0.51878063288791|-0.51878063288791|-0.51878063288791|-0.52707214996712|-0.52707214996712|-0.52707214996712|-0.52707214996712|-0.52707214996712|-0.52707214996712|-0.52707214996712|-0.55043474815383|-0.55043474815383|-0.55559417199309|-0.58577129787003|-0.59507922933935|-0.60397692307763|-0.623307684891|-0.63289462210844|-0.63289462210844|-0.63289462210844|-0.64333263529876|-0.64333263529876|-0.64333263529876|-0.64333263529876|-0.64333263529876|-0.64333263529876|-0.64333263529876|-0.64333263529876|-0.64333263529876|-0.64333263529876|-0.64333263529876|-0.64333263529876|-0.64333263529876|-0.64333263529876|-0.64333263529876|-0.64333263529876|-0.64333263529876|-0.64333263529876|-0.64333263529876|-0.64333263529876|-0.64333263529876|-0.64333263529876|-0.64333263529876|-0.64333263529876|-0.64333263529876|-0.64333263529876|-0.64333263529876|-0.66009179964705|-0.67309904863507|-0.67309904863507|-0.67309904863507|-0.67309904863507|0.63600107508599|0.63222341490785|0.62802601470991|0.62540582445188|0.62540582445188|0.62540582445188|0.62540582445188|0.62540582445188|0.62540582445188|0.61710595013826|0.61710595013826|0.61626605553604|0.61626605553604|0.61626605553604|0.61626605553604|0.61626605553604|0.61626605553604|0.61626605553604|0.61626605553604|0.61626605553604|0.61626605553604|0.61626605553604|0.61626605553604|-0.71729605098191|-0.71729605098191|-0.71729605098191|-0.71729605098191|-0.74005115583675|-0.7478409392983|-0.7478409392983|0.65984609683059|0.65984609683059|0.65984609683059|0.65984609683059|0.65984609683059|0.65984609683059|0.65984609683059|0.65984609683059|0.65984609683059|0.65984609683059|0.65984609683059||0.65984609683059|0.65984609683059|0.65984609683059|0.65984609683059|0.65732120087052|0.65732120087052|0.65732120087052|0.65732120087052|0.65732120087052|0.65732120087052|0.64702356314553|0.64566331087826|0.64566331087826|0.64566331087826|0.63998108055914|0.63998108055914|0.63998108055914|0.63998108055914|0.63998108055914|0.63998108055914|0.63998108055914|0.63998108055914|0.63998108055914|0.63196359172153|0.63196359172153|0.63196359172153|0.63196359172153|0.60638355223141|0.60638355223141|0.60638355223141|0.60598168006431|0.5272018603803|-0.7075534736314|0.68199365796336|0.68199365796336|0.68199365796336|0.68199365796336|0.68186958655239|0.68186958655239|0.68186958655239|0.68186958655239|0.66571840566917|0.66571840566917|0.66571840566917|0.66571840566917|0.66571840566917|0.66163156344409|0.62903509883875|-0.67737300481005|-0.67737300481005|-0.67737300481005||-0.70263669320393|-0.70681854562018|-0.7114650483049|-0.71662782906571|-0.72236425213327|-0.72873805554167|-0.7391533894832|||-0.75017042772583|-0.75883931819577|-0.75883931819577|-0.75883931819577|-0.75883931819577|-0.75883931819577|-0.75883931819577|-0.75883931819577|-0.75883931819577|-0.75883931819577|-0.77815478713401|-0.79378309151738|-0.85392568068602|0.77769452204132|0.77769452204132|0.77769452204132|0.76468650686109|0.76468650686109|0.76468650686109|0.76468650686109|0.76468650686109|0.76468650686109|0.76468650686109|0.71631836214953|0.68313154157989|0.67453047422087|0.67453047422087|0.67453047422087|0.67453047422087|0.67453047422087|0.67453047422087
03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP|35.713870806449|35.420969639612|35.184412067017|34.793790253093|-37.235534341321|-37.235534341321|-37.235534341321|-37.235534341321|-37.235534341321|-37.235534341321|-37.235534341321|-37.235534341321|-37.235534341321|-37.261703552124|-37.480806849765|-37.480806849765|-38.067563505489|-38.350946678|-38.350946678|-38.350946678|-38.614939439382|-38.709491844635|-38.709491844635|-39.218880675083|36.124529808739|36.124529808739|36.124529808739|36.124529808739|36.124529808739|36.124529808739|36.124529808739|36.124529808739|36.124529808739|36.124529808739|36.124529808739|36.124529808739|||36.124529808739|36.124529808739||||35.97892197552|35.97892197552|35.97892197552|35.97892197552|35.97892197552|35.97892197552|35.97892197552|35.97892197552|35.97892197552|35.97892197552|35.693067861228|35.693067861228|35.693067861228|35.256186300548|34.75965034303|34.582944783203|34.550240915784|34.550240915784|34.178046352078|33.14505082414|33.09262918932|33.09262918932|33.09262918932|32.914030864313|32.654478526198|32.506805324664|32.506805324664|32.506805324664|32.506805324664|32.506805324664|32.506805324664|32.506805324664|32.506805324664|32.506805324664|32.506805324664|32.506805324664|32.506805324664|32.063115331984|31.539572209623|-33.747152318982|-33.747152318982|-33.747152318982|-33.747152318982|-33.747152318982|-33.747152318982|-33.747152318982|-33.747152318982|-33.747152318982|-33.747152318982|-33.747152318982|-33.747152318982|-33.747152318982|-33.747152318982|-33.747152318982|-33.747152318982|-33.747152318982|-33.747152318982|-33.747152318982|-33.747152318982|-33.747152318982|-33.747152318982|-33.747152318982|-33.747152318982|-33.747152318982|-33.891280481581|-34.16815575217|32.172653492643|32.172653492643|32.172653492643|32.172653492643|32.172653492643|32.172653492643|32.172653492643|32.172653492643|32.172653492643|32.172653492643|32.172653492643|32.172653492643|32.172653492643|32.172653492643|32.172653492643|32.172653492643|32.172653492643|32.172653492643|32.172653492643|-34.277121000973|-34.277121000973|-34.277121000973|-34.277121000973|-34.277121000973|-34.277121000973|-34.277121000973|-34.277121000973|-34.277121000973|-34.277121000973|-34.277121000973|-34.277121000973|-34.324530084299|-34.324530084299|-34.893922125153|-35.320584928612|-35.320584928612|-35.34787036271|-35.516407601991|-35.516407601991|-35.516407601991|-35.516407601991|-35.516407601991|-35.516407601991|-35.516407601991|-35.516407601991|-35.859897420317|-36.059940463893|-36.059940463893|-36.059940463893|-36.059940463893|-36.059940463893|-36.10163855291|-36.10163855291|-36.10163855291|-36.10163855291|-36.10163855291|-36.10163855291|-36.10163855291|-36.10163855291|-36.10163855291|-36.10163855291|-36.10163855291|-36.10163855291|-36.10163855291|-36.10163855291|-36.10163855291|-36.912932657937|-37.111593961428|-37.301770474856|-37.617990663953|-37.617990663953|-37.617990663953|-37.617990663953|-37.617990663953|-37.617990663953|-37.617990663953|-37.617990663953|-37.617990663953|-37.617990663953|-37.617990663953|-38.072856082176|-38.072856082176|-38.072856082176|-38.072856082176|-38.135631482823|-38.135631482823|-38.135631482823|-38.135631482823|-38.289550341346|-38.289550341346|-38.289550341346|-38.385611787083|-40.403457710746|37.121658475307|37.121658475307|36.947417126648|36.947417126648|36.630461863404|36.377423179156|36.377423179156|36.341582073113|-39.495184275585||-39.495184275585|-39.495184275585|-39.495184275585|-39.495184275585|-39.495184275585|-39.495184275585|-39.495184275585|||-39.495184275585|-39.495184275585|-39.495184275585|-39.495184275585|-39.495184275585|-39.495184275585|-39.495184275585|-39.495184275585|-39.495184275585|-39.55300489703|-39.55300489703|-39.828338053924|-40.100931806809|-40.339924145017|-41.394359482962|37.3558176443|37.3558176443|37.3558176443|37.3558176443|37.3558176443|37.3558176443|37.3558176443|37.3558176443|35.906461548476|-40.360074731888|-40.360074731888|38.117816715516|38.117816715516|38.117816715516|38.117816715516|38.117816715516
03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-25.865809642714|-25.865809642714|-25.865809642714|-25.865809642714|-25.865809642714|-25.865809642714|-25.865809642714|-25.865809642714|-25.865809642714|-25.865809642714|-25.865809642714|-25.865809642714|-25.865809642714|-25.865809642714|-25.865809642714|-25.865809642714|-25.865809642714|-25.865809642714|-25.865809642714|-25.865809642714|-25.865809642714|-25.865809642714|-25.865809642714|-25.865809642714|-25.906455158571|-26.157551240286|24.778722684492|24.778722684492|24.778722684492|24.731913797181|24.592440338021|24.592440338021|24.592440338021|24.522155888749|24.216285316892|24.012538478052|||23.891709483636|23.748216901013||||23.748216901013|23.748216901013|23.748216901013|23.748216901013|23.748216901013|23.748216901013|23.748216901013|23.748216901013|23.748216901013|23.748216901013|23.748216901013|23.748216901013|23.653574821893|23.605647831718|23.605647831718|-24.831010342581|-24.831010342581|-24.831010342581|-24.831010342581|-24.831010342581|-24.831010342581|-24.831010342581|-24.831010342581|-24.831010342581|-24.831010342581|-24.956678603471|-25.056358661031|-25.056358661031|-25.056358661031|-25.056358661031|-25.056358661031|-25.056358661031|-25.056358661031|-25.056358661031|-25.056358661031|-25.056358661031|-25.142384282921|-25.142384282921|-25.142384282921|-25.142384282921|-25.142384282921|23.864526622065|23.864526622065|23.864526622065|23.864526622065|23.864526622065|23.864526622065|23.864526622065|23.864526622065|23.864526622065|23.864526622065|23.864526622065|23.864526622065|23.864526622065|23.682440271799|23.682440271799|23.477711243568|23.230790079896|23.184211030343|23.161371932033|23.161371932033|22.818190717701|-24.496049823915|-24.496049823915|-24.496049823915|-24.496049823915|-24.496049823915|-24.692404762808|-24.692404762808|-24.692404762808|-24.692404762808|-24.692404762808|-24.694339028004|-24.921488593026|-25.140418056112|-25.140418056112|-25.300463998165|-25.54902957085|-25.54902957085|-25.59522883909|-25.59522883909|-25.59522883909|-25.59522883909|-25.59522883909|-25.59522883909|-25.59522883909|-25.59522883909|-25.59522883909|-25.59522883909|-25.59522883909|-25.59522883909|-25.59522883909|-25.59522883909|-25.59522883909|-25.59522883909|-25.59522883909|-25.59522883909|-25.59522883909|-25.59522883909|-25.59522883909|-25.657998279498|-25.657998279498|-25.844998469801|-26.098145833519|-26.098145833519|-26.098145833519|-26.17456257847|-26.17456257847|-26.580069362091|-26.644520877651|-26.746689715708|24.954117070988|24.954117070988|24.954117070988|24.954117070988|24.954117070988|24.954117070988|24.954117070988|24.954117070988|24.582351644122|24.415442638236|24.415442638236|24.415442638236|24.415442638236|24.294936476634|24.066596254691|23.987885617531|-25.645510303486|-25.645510303486|-25.645510303486|-25.645510303486|-25.645510303486|-25.645510303486|-25.645510303486|-25.645510303486|-25.645510303486|-25.645510303486|-25.645510303486|-25.928343997519|-26.445381732032|-26.586196522499|-26.586196522499|-26.586196522499|-26.586196522499|-26.586196522499|-26.586196522499|-27.084662866355|-27.277854468489|25.385006963968|25.385006963968|25.385006963968|25.385006963968|25.385006963968|25.385006963968|25.385006963968|25.385006963968|25.385006963968|25.283340520064|25.160446562284|25.160446562284|25.160446562284|25.125496561786|24.76444073017|24.404935098308|23.944371674478|23.537187626847|23.537187626847|23.327431417051||22.872145150042|22.752383521239|22.722093161654|-25.085446220601|-25.085446220601|-25.085446220601|-25.085446220601|||-25.085446220601|-25.085446220601|-25.085446220601|-25.085446220601|-25.085446220601|-25.085446220601|-25.085446220601|-25.085446220601|-25.085446220601|-25.085446220601|-25.956051250259|-26.162999703615|-26.162999703615|-26.162999703615|-26.892221320701|-27.296912896448|-28.157681080825|25.059694453513|25.059694453513|25.059694453513|25.059694453513|25.059694453513|24.785772399147|23.861969501927|23.606607857607|23.606607857607|23.606607857607|23.606607857607|23.606607857607|23.606607857607|23.606607857607
03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|19.556419251624|19.556419251624|19.296803424965|19.296803424965|19.296803424965|19.188115170941|19.025127043707|19.002363644687|18.601515622766|18.403035552061|18.403035552061|18.403035552061|18.403035552061|18.388929480487|18.284366203871|18.280080791273|18.280080791273|18.206457894675|18.206457894675|18.206457894675|18.206457894675|18.206457894675|18.206457894675|18.206457894675|18.206457894675|18.206457894675|18.206457894675|18.138285947764|18.107267186628|18.107267186628|18.050297946384|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|||-18.98283542522|-18.98283542522||||-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-18.98283542522|-19.089307786127|-19.089307786127|-19.089307786127|-19.103301919894|-19.103301919894|-19.103301919894|-19.103301919894|-19.129556969779|-19.129556969779|-19.129556969779|-19.129556969779|-19.129556969779|-19.129556969779|-19.129556969779|-19.129556969779|-19.129556969779|-19.129556969779|-19.129556969779|-19.129556969779|-19.228397824121|-19.359330576606|-19.37041016098|-19.37041016098|-19.37041016098|-19.37041016098|-19.37041016098|-19.37041016098|-19.37041016098|-19.37041016098|-19.37041016098|-19.37041016098|-19.416010120138|-19.416678458037|-19.536141710602|-19.536141710602|-19.536141710602|-19.587384024999|-19.587384024999|-19.587384024999|-19.587384024999|-19.635004229214|-19.635004229214|-19.635004229214|-19.635004229214|-19.635004229214|-19.635004229214|-19.635004229214|-19.696685651986|-19.696685651986|-19.696685651986|-19.696685651986|-19.771872683861|-19.777754315757|-19.777754315757|-19.777754315757|-19.957350376976|-19.957350376976|-20.039278166971|-20.059544613279|-20.059544613279|-20.059544613279|-20.087031988666|-20.087031988666|-20.087031988666|-20.087031988666|-20.087031988666|-20.271146832092|-20.339441653367|-20.339441653367|-20.438268313006|-20.798076454352|-20.848973821214|-21.098859229145|-21.465398698446|-21.632665322221|-22.065183716788|-22.486870745568|-22.920967503553|-23.118297917054|21.31577930803|21.266087112541|21.266087112541|20.862319374211|20.537431705301|20.537431705301|19.041589935958|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.859513291587|18.758346779335|18.641497116606|18.612083531346|18.612083531346|18.612083531346|18.612083531346|18.523426798677|18.34936235094|18.320403709941|18.159337934446|18.018679941894|18.018679941894|18.018679941894||17.745199244554|17.639110716774|-18.808230544361|-18.808230544361|-18.808230544361|-18.808230544361|-18.808230544361|||-18.808230544361|-18.808230544361|-18.808230544361|-18.808230544361|-18.808230544361|-18.808230544361|-18.808230544361|-18.808230544361|-18.808230544361|-19.294701630575|-19.675223622832|-19.762469806178|-19.933855946311|-20.028728413857|19.037310370353|19.037310370353|19.008122612533|18.815136354827|18.55459617869|18.493996347497|18.369994708245|18.351106083332|18.059006916085|-18.754351910729|-18.754351910729|-18.754351910729|-18.754351910729|-18.754351910729|-18.754351910729|-18.754351910729|-18.754351910729
03137|1056151|/equities/deutsche-industrie-grundbesitz|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC|-1.8665894882375|-1.8665894882375|-1.8665894882375|-1.8665894882375|-1.8665894882375|-1.8665894882375|-1.8665894882375|-1.8665894882375|-1.8665894882375|-1.8665894882375|-1.8665894882375|-1.8665894882375|-1.8665894882375|-1.8665894882375|-1.8665894882375|-1.8665894882375|-1.8665894882375|-1.8665894882375|-1.8665894882375|-1.8665894882375|-1.8665894882375|-1.8665894882375|-1.9262105310951|-1.9299561276473|-1.9692222753313|-1.9692222753313|-1.9692222753313|-1.9692222753313|-1.9692222753313|-1.9763581001259|-1.9873378588653|-1.9873378588653|-1.9873378588653|-1.9873378588653|-1.9873378588653|-1.9873378588653|||-1.9873378588653|-1.9873378588653||||-2.0149580260538|-2.0149580260538|-2.0149580260538|-2.0149580260538|-2.0149580260538|-2.0149580260538|-2.0149580260538|-2.0149580260538|-2.0149580260538|-2.0181638832383|-2.0181638832383|-2.0181638832383|-2.0181638832383|-2.0181638832383|-2.0181638832383|-2.0181638832383|-2.0181638832383|-2.0181638832383|-2.0181638832383|-2.0181638832383|-2.0181638832383|-2.0181638832383|-2.0181638832383|-2.0181638832383|-2.0227770927478|-2.0227770927478|-2.0227770927478|-2.0227770927478|-2.0227770927478|-2.0227770927478|-2.0227770927478|-2.0227770927478|-2.0227770927478|-2.0227770927478|-2.0227770927478|-2.0227770927478|-2.0227770927478|-2.0227770927478|-2.0227770927478|-2.0227770927478|-2.0227770927478|-2.0327813968787|-2.0327813968787|-2.0327813968787|-2.0327813968787|-2.0327813968787|-2.0327813968787|-2.0479165865885|-2.0479165865885|-2.0479165865885|-2.0479165865885|-2.0479165865885|-2.0479165865885|-2.0479165865885|-2.0479165865885|-2.0479165865885|-2.0479165865885|-2.0479165865885|-2.0479165865885|-2.0479165865885|-2.0479165865885|-2.0479165865885|-2.0690227727177|-2.0690227727177|-2.0690227727177|-2.0690227727177|-2.0690227727177|-2.0908585897289|-2.0958554644429|-2.0958554644429|-2.0958554644429|-2.0987104289134|-2.0987104289134|-2.0996782042803|-2.1271953394165|-2.1271953394165|-2.1516059228833|-2.1528954847053|-2.1637727666116|-2.1897475110399|-2.2186083381824|-2.2486523293483|-2.2486523293483|-2.2498211880003|-2.2498211880003|-2.2498211880003|-2.2498211880003|-2.2498211880003|-2.2498211880003|-2.2498211880003|-2.2498211880003|-2.2498211880003|-2.2498211880003|-2.2498211880003|-2.2548410239379|-2.2548410239379|-2.2596946602856|-2.2596946602856|-2.2596946602856|-2.2596946602856|-2.2596946602856|-2.2596946602856|-2.2724384340748|-2.2727093070861|-2.2919392918047|-2.2919392918047|-2.2919392918047|-2.2919392918047|-2.2919392918047|-2.3328263154364|-2.3328263154364|-2.3370292441421|-2.3561435955955|-2.3662706633622|-2.3691896354947|-2.3832480654028|-2.3832480654028|-2.3832480654028|-2.3832480654028|-2.3919421815108|-2.4216024636373|-2.4278916384495|-2.4509907062094|-2.4711007867964|-2.4978897609878|-2.5476552687937|-2.5540614352021|-2.5995126946539|-2.6046422010942|-2.6046422010942|-2.6046422010942|-2.6046422010942|-2.6311632652689|-2.6311632652689|-2.6596258635443|-2.706250958434|-2.774167715169|-2.8646308036391|-2.872367524631|-2.9265193933989|-3.0116882318419|-3.0468759530299|-3.0575958700429|-3.0575958700429|-3.0575958700429||-3.0575958700429|-3.0575958700429|-3.0575958700429|-3.0706119855552|-3.0706119855552|-3.116235529969|-3.1409698881606|-3.1409698881606|-3.1410776021194|-3.1656417054281|-3.1851573831887|-3.2418414362107|-3.2542682100042|-3.299531145447|-3.299531145447|-3.299531145447|-3.3333679918376|-3.3687009452094|-3.3687009452094|-3.3687009452094|-3.3720202583805|-3.3720202583805||-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|||-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3720202583805|-3.3974467399409|-3.3974467399409|-3.3974467399409|-3.3974467399409|-3.3974467399409|-3.3974467399409|-3.3974467399409|3.084810116781|3.084810116781|3.084810116781|3.084810116781|3.084810116781|3.084810116781|3.084810116781|-3.2549316411814|-3.2549316411814|-3.2549316411814|-3.2549316411814
03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-4.1411917555865|-4.1558796949448|-4.2181764280276|-4.2181764280276|-4.2181764280276|-4.3486404193194|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4581806322933|-4.4914357847803|||-4.4914357847803|-4.4914357847803||||-4.4974953181448|-4.4974953181448|-4.4974953181448|-4.4974953181448|-4.5598837012387|-4.5960932963796|4.2468651427531|4.2468651427531|4.2468651427531|4.2468651427531|4.2468651427531|4.2444054963085|4.2443393735855|4.2231548394064|4.1418386129648|4.0851106083484|4.0851106083484|4.0851106083484|4.0776784327396|3.9769759075253|-4.4197068748639|-4.4197068748639|-4.4197068748639|-4.4197068748639|-4.4197068748639|-4.4197068748639|-4.5293409225859|-4.5449502114754|-4.5449502114754|-4.5449502114754|-4.5449502114754|-4.5449502114754|-4.5449502114754|-4.5449502114754|-4.5449502114754|-4.5449502114754|-4.7605003388172|-5.0044448675321|-5.1080497968645|-5.2123825035531|-5.2123825035531|-5.2134420938373|-5.2134420938373|-5.2134420938373|-5.2134420938373|-5.2134420938373|-5.2134420938373|-5.2134420938373|-5.2768166364024|-5.2768166364024|-5.2768166364024|-5.2768166364024|-5.2768166364024|-5.2768166364024|-5.2768166364024|-5.2768166364024|-5.2768166364024|-5.2768166364024|-5.2768166364024|-5.2768166364024|-5.2768166364024|-5.2768166364024|-5.2895740999988|-5.2922640011403|-5.2922640011403|-5.3501267351147|-5.3581962759226|-5.3792647988012|-5.3792647988012|-5.3792647988012|-5.4316830006364|5.1141366644135|5.1141366644135|5.1141366644135|5.1141366644135|5.1141366644135|5.1141366644135|5.1141366644135|5.1141366644135|5.1141366644135|5.1141366644135|5.1141366644135|5.1141366644135|5.1141366644135|5.1141366644135|5.1141366644135|5.1141366644135|5.1141366644135|5.0863415041371|5.0863415041371|5.0596908404055|-5.470650634802|-5.470650634802|-5.470650634802|-5.470650634802|-5.571397588749|-5.571397588749|-5.571397588749|-5.571397588749|-5.571397588749|-5.571397588749|5.2189487775814|5.2189487775814|5.2189487775814|5.2189487775814|5.2189487775814|5.2189487775814|5.2189487775814|5.2189487775814|5.2189487775814|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5174084461828|-5.5197873686309|-5.5765412223069|-5.6955506421858|-5.6955506421858|-5.6955506421858|5.3885084317169|5.3885084317169|5.3885084317169|5.3885084317169|5.3885084317169|5.3885084317169|5.3885084317169|5.3885084317169|5.3885084317169|5.3885084317169|5.3598197075013|5.3598197075013|5.3598197075013|5.3598197075013|5.3598197075013|5.3598197075013|5.3598197075013|5.3598197075013|5.3598197075013|5.3598197075013|5.3598197075013|5.3598197075013|5.3598197075013|5.2581331301932|-5.6899658698146|-5.6899658698146|-5.6899658698146|-5.6899658698146|-5.6899658698146|-5.6899658698146||-5.6899658698146|-5.6899658698146|-5.6899658698146|-5.6899658698146|-5.6899658698146|-5.6899658698146|-5.6899658698146|||-5.6899658698146|-5.6899658698146|-5.6899658698146|-5.6899658698146|-5.6899658698146|-5.6899658698146|-5.6899658698146|-5.7729022407611|-5.7729022407611|-5.782780239326|-5.9946923245113|-5.9946923245113|-5.9946923245113|-5.9946923245113|5.3796712643359|5.3796712643359|5.3796712643359|5.3796712643359|5.3796712643359|5.3796712643359|5.3796712643359|5.3796712643359|5.2576904568908|-6.069207376285|-6.069207376285|-6.069207376285|-6.069207376285|-6.069207376285|-6.069207376285|-6.069207376285|-6.069207376285
03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC|21.796440675985|21.671045068382|21.576161229477|21.162402616459|20.776546926925|20.776546926925|20.776546926925|20.507274278478|20.422881846164|20.422881846164|20.422881846164|20.422881846164|20.422881846164|20.422881846164|20.422881846164|20.422881846164|20.422881846164|20.422881846164|20.422881846164|20.422881846164|20.422881846164|20.422881846164|20.422881846164|20.422881846164|20.422881846164|20.422881846164|20.320777892954|20.320777892954|20.320777892954|20.320777892954|20.315465526678|20.315465526678|19.989405822862|-21.081260492568|-21.081260492568|-21.081260492568|||-21.081260492568|-21.081260492568||||-21.081260492568|-21.081260492568|-21.081260492568|-21.081260492568|-21.081260492568|-21.081260492568|-21.233067514901|-21.388407921797|-21.406564315166|-21.587734638426|-21.587734638426|-21.886371121112|-22.132455534028|-22.132455534028|-22.132455534028|-22.132455534028|-22.132455534028|-22.132455534028|-22.132455534028|-22.132455534028|-22.132455534028|-22.132455534028|-22.132455534028|-22.132455534028|-22.132455534028|-22.132455534028|-22.132455534028|-22.132455534028|-22.132455534028|-22.132455534028|-22.132455534028|-22.132455534028|-22.327728159215|-22.450793071737|-22.450793071737|-22.450793071737|-22.653659392452|-22.92581501843|-22.92581501843|-23.21201611494|21.914261744885|21.914261744885|21.914261744885|21.914261744885|21.914261744885|21.914261744885|21.914261744885|21.914261744885|21.914261744885|21.83806877497|21.708964669739|21.288846660586|-22.242866279674|-22.242866279674|-22.242866279674|-22.242866279674|-22.242866279674|-22.242866279674|-22.242866279674|-22.242866279674|-22.242866279674|-22.242866279674|-22.242866279674|-22.369851061583|-22.373870492145|-22.373870492145|-22.373870492145|-22.565411488397|-22.661567811815|-22.663206643793|-22.663206643793|-22.663206643793|-22.663206643793|-22.663206643793|-22.663206643793|-22.663206643793|-22.663206643793|-22.663206643793|-22.663206643793|-22.663206643793|-23.248006682632|22.009945461221|22.009945461221|22.009945461221|22.009945461221|21.986049622371|21.945223359651|21.945223359651|21.945223359651|21.945223359651|21.945223359651|21.945223359651|21.945223359651|21.88635935208|21.88556430174|21.88556430174|21.88556430174|-23.21933890714|-23.21933890714|-23.21933890714|-23.21933890714|-23.21933890714|-23.21933890714|-23.543711147195|-23.587456130856|-23.597173690657|-23.73354864692|-23.73354864692|-23.80053871854|-23.80053871854|-23.80053871854|-23.80053871854|-23.80053871854|-24.108931739947|22.883321642233|22.883321642233|22.883321642233|22.883321642233|22.883321642233|22.883321642233|22.883321642233|22.883321642233|22.883321642233|22.883321642233|22.883321642233|22.883321642233|22.883321642233|22.665736162125|22.665736162125|22.665736162125|22.665736162125|22.540106528407|22.540106528407|22.225118470861|22.113125238218|22.113125238218|22.113125238218|22.113125238218|22.113125238218|22.113125238218|21.900695175372|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.304633600374|-23.5301489111|21.612397179364|21.612397179364|21.612397179364|21.612397179364|21.344329499933|21.14369991061|20.804109761416|20.605350482606||20.605350482606|20.605350482606|20.605350482606|20.605350482606|20.495610366174|20.495610366174|20.495610366174|||20.034012937886|19.882236216182|19.402484070056|-21.646688287093|-21.646688287093|-21.646688287093|-21.646688287093|-21.646688287093|-21.646688287093|-21.646688287093|-21.646688287093|-21.646688287093|-21.646688287093|-21.646688287093|-21.646688287093|-21.646688287093|-21.646688287093|-21.737987324743|-22.317209346591|-22.450231560401|-22.497480083761|-22.669422018592|-22.995190828523|-22.995190828523|-22.995190828523|-22.995190828523|-23.059494981894|-23.059494981894|-23.190733438815|-23.190733438815|-23.486926509368
03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP|10.606431148019|10.606431148019|10.606431148019|10.457446613389|10.457446613389|10.356096817502|10.356096817502|10.356096817502|10.356096817502|10.356096817502|10.356096817502|10.356096817502|10.356096817502|10.205107240157|9.977046717599|9.977046717599|9.977046717599|9.977046717599|9.977046717599|9.977046717599|9.977046717599|9.9033828802927|9.9033828802927|9.9033828802927|9.9033828802927|9.9033828802927|9.7182031282698|9.4952261325292|9.4505262223502|9.4505262223502|9.0761403339461|8.8226558121658|8.7282284534217|8.517476324267|8.2405292237542|8.052869566751|||8.052869566751|8.052869566751||||8.052869566751|8.052869566751|8.052869566751|8.052869566751|8.052869566751|8.052869566751|8.052869566751|8.052869566751|7.8020769318745|7.7411967605138|7.7104959322108|-8.3186384902575|-8.3186384902575|-8.3186384902575|-8.3186384902575|-8.3186384902575|-8.3186384902575|-8.3186384902575|-8.3186384902575|-8.3186384902575|-8.3186384902575|-8.3186384902575|-8.3186384902575|-8.3186384902575|-8.3186384902575|-8.3186384902575|-8.534320405918|-8.554800673544|-8.7777539191727|-8.7777539191727|-8.7777539191727|-8.7777539191727|-8.7777539191727|-8.7777539191727|-8.7777539191727|-9.0766714875438|-9.2831436106867|-9.2831436106867|-9.2982329730274|-9.2982329730274|-9.351369950957|-9.5054261274628|-9.5054261274628|-9.5499179172838|-9.5607232194885|-9.5607232194885|-9.5607232194885|-9.5607232194885|-9.5607232194885|-9.5607232194885|-9.6013591666734|8.8856240536836|8.8856240536836|8.8856240536836|8.8856240536836|8.8856240536836|8.8856240536836|8.8856240536836|8.8856240536836|8.8856240536836|8.8856240536836|8.8856240536836|8.8856240536836|8.8856240536836|8.8856240536836|8.8856240536836|8.8856240536836|8.8856240536836|8.8856240536836|8.8856240536836|8.8856240536836|8.8856240536836|8.8856240536836|8.8856240536836|8.8856240536836|8.8856240536836|8.8856240536836|8.7150202621144|8.7150202621144|8.7150202621144|8.7150202621144|8.4720615727731|8.4720615727731|8.4720615727731|8.4720615727731|8.4720615727731|8.4720615727731|8.4028466921193|8.3657299435981|8.3657299435981|8.3657299435981|8.2988664217402|8.2092960220365|8.1475514153405|8.1036687139851|7.9815758868701|7.9700845264337|7.8595386106594|7.4630979519005|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.368794741119|7.1733826684566|7.03820335066|6.9670654299775|6.9670654299775|6.9670654299775|6.8466603393635|6.8466603393635|6.8466603393635|-7.3876700394468|-7.3876700394468|-7.3876700394468|-7.3876700394468|-7.3876700394468|-7.4426891266325|-7.4757655394319|-7.5675173614029|-7.5975193815765|-7.6563819520926|-7.6563819520926|7.0081033550988|7.0081033550988|7.0081033550988|7.0081033550988|7.0081033550988|7.0081033550988|6.8878926263131|6.855916096447|6.855916096447|6.855916096447|6.855916096447|6.855916096447|6.8029622785229|6.5327356912448|6.4456975630812|6.4456975630812|6.4456975630812|6.4456975630812|6.4456975630812|6.4456975630812|6.4456975630812|6.4456975630812|6.4456975630812|6.4456975630812|6.4456975630812|6.4456975630812|6.3807748348506|6.366972158462|6.2233023887544|-7.0503515838057||-7.0503515838057|-7.0503515838057|-7.0503515838057|-7.0503515838057|-7.0503515838057|-7.0503515838057|-7.0503515838057|||-7.0503515838057|-7.0503515838057|-7.0503515838057|-7.0503515838057|-7.0503515838057|-7.0503515838057|-7.0503515838057|-7.0503515838057|-7.0503515838057|-7.3059463896653|6.040197659768|6.040197659768|6.040197659768|6.040197659768|6.040197659768|6.040197659768|6.040197659768|6.040197659768|6.040197659768|6.040197659768|6.040197659768|6.040197659768|5.6452196187855|5.2129604223571|5.2129604223571|5.2129604223571|5.2129604223571|5.2129604223571|5.2129604223571|5.2129604223571|5.1266229288669
03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|1.7978161500219|1.7978161500219|1.7978161500219|1.7978161500219|1.7978161500219|1.7978161500219|1.7978161500219|1.7978161500219|1.7978161500219|1.7978161500219|1.7978161500219|1.7978161500219|1.7978161500219|1.7978161500219|1.7487911059701|1.7487911059701|1.7487911059701|1.7487911059701|1.7487911059701|1.7487911059701|1.7487911059701|1.7272051529329|1.7272051529329|1.7272051529329|1.7272051529329|1.7272051529329|1.7272051529329|1.7272051529329|1.7272051529329|1.7272051529329|1.7242389380252|1.7242389380252|1.7242389380252|-1.9321901227782|-1.9321901227782|-1.9321901227782|||-1.9321901227782|-1.9321901227782||||-1.9321901227782|-1.9324004581542|-1.9324004581542|-1.9324004581542|-1.9324004581542|-1.9705561190811|-1.992234659861|-1.992234659861|-1.992234659861|-2.0228329154572|-2.0228329154572|-2.0414810216781|-2.0482011013955|-2.0935745695969|-2.0935745695969|-2.0935745695969|-2.0935745695969|-2.0935745695969|-2.0935745695969|-2.0935745695969|-2.0935745695969|-2.0935745695969|-2.0935745695969|-2.0935745695969|-2.0935745695969|-2.0935745695969|1.8612548830256|1.8612548830256|1.8612548830256|1.8612548830256|1.8612548830256|1.8612548830256|1.8612548830256|1.8612548830256|1.8612548830256|1.8612548830256|1.8496805025249|-2.1242744880996|-2.1242744880996|-2.1242744880996|-2.1242744880996|-2.1242744880996|-2.1242744880996|-2.1242744880996|-2.1242744880996|-2.1242744880996|-2.1242744880996|-2.1666383763245|-2.1808550939395|-2.1808550939395|-2.1808550939395|-2.1808550939395|-2.1808550939395|-2.1808550939395|-2.1808550939395|-2.1808550939395|-2.1808550939395|-2.1940741638875|-2.1940741638875|-2.1951180318387|-2.1951180318387|-2.1951180318387|-2.2234644734629|-2.226905050517|-2.2346166931268|1.969761977689|1.969761977689|1.969761977689|1.969761977689|1.9655688317799|1.960632129089|1.9421383696135|1.9421383696135|1.9421383696135|1.9421383696135|1.9421383696135|1.9421383696135|1.9240426307847|1.8967141184464|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8576153279573|1.8176113868974|1.8176113868974|1.7782906808184|1.7782906808184|1.7782906808184|1.6928229770977|1.6860550363978|1.6860550363978|1.6860550363978|1.6860550363978|1.6860550363978|1.6860550363978|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-1.9478163069941|-2.0082402766255|-2.0263781349425|-2.0763089834059|-2.0856901309623|-2.0856901309623|-2.109100138891|-2.1291112963228|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068||-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|||-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.1394106769068|-2.161900774583|-2.2351861416371|-2.2351861416371|-2.2579846314889|-2.2926495464093|-2.3059397959097|-2.3059397959097|-2.3059397959097|-2.327266298332|-2.3551292735097|-2.3740324794979|-2.4070360858938|-2.461711335538|-2.461711335538|-2.4711813840003|-2.4711813840003|-2.4711813840003|2.2066128578071|2.2066128578071|2.2066128578071|2.2066128578071|2.2066128578071
03144|6315|/equities/gildemeister|DAXCLASSIC|47.121646047726|47.121646047726|47.018496752994|46.992773958065|46.926809764922|46.926809764922|46.926809764922|46.926809764922|46.926809764922|46.926809764922|46.926809764922|46.926809764922|46.926809764922|46.926809764922|46.926809764922|46.926809764922|46.926809764922|46.926809764922|46.926809764922|46.918678364291|46.615198436859|46.527998729417|46.447777425657|46.447530176254|46.443264043755|46.443264043755|46.443264043755|46.443264043755|46.436960896327|46.352178900853|46.285705677788|46.285705677788|46.285705677788|46.261895621397|46.146551410995|46.11904261143|||46.11904261143|46.11904261143||||46.11904261143|46.11904261143|46.11904261143|46.11904261143|46.11904261143|46.11904261143|46.11904261143|46.11904261143|46.11904261143|46.11904261143|46.11904261143|46.11904261143|46.11904261143|46.11904261143|46.11904261143|46.11904261143|46.11904261143|46.08227075505|46.060963958024|46.060963958024|46.060963958024|46.060963958024|46.060963958024|46.060963958024|46.056627001497|46.007897845782|46.007897845782|46.007897845782|46.007897845782|46.007897845782|46.007897845782|46.007897845782|46.007897845782|46.007897845782|46.007897845782|46.007897845782|46.007897845782|46.007897845782|46.007897845782|46.007897845782|46.007897845782|45.950757065664|45.950757065664|45.950757065664|45.950757065664|45.950757065664|45.950757065664|45.950757065664|45.950757065664|45.950757065664|45.950757065664|45.950757065664|45.950757065664|45.950757065664|45.950757065664|45.950757065664|45.950757065664|45.950757065664|45.834212604897|45.834212604897|45.834212604897|45.834212604897|45.807649342572|45.807649342572|45.807649342572|45.807649342572|45.807649342572|45.7807222123|45.736341077159|45.736341077159|45.736341077159|45.736341077159|45.736341077159|45.736341077159|45.736341077159|45.736341077159|45.736341077159|45.736341077159|45.707046277071|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.517150947487|-46.562598384292|-46.562598384292|-46.562598384292|-46.562598384292|-46.669278568371|-46.669278568371|-46.669278568371|-46.669278568371|-46.669278568371|-46.669278568371|-46.669278568371|-46.801873607121|-46.801873607121|-46.801873607121|-46.801873607121|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|-46.865195666503|45.627537113709|45.627537113709|45.588931868452|45.588931868452|45.480977267584|45.480977267584|45.480977267584||45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|||45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.443757278042|45.376989769852|45.376989769852|45.376989769852|45.376989769852|45.376989769852|45.376989769852|45.287441795308|45.287441795308|45.287441795308|45.287441795308|45.287441795308|45.265740372871|45.265740372871
03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP|22.419407178285|22.252120019465|21.895182969801|21.895182969801|21.895182969801|21.895182969801|21.895182969801|21.895182969801|21.895182969801|21.838156065265|21.838156065265|21.838156065265|21.838156065265|21.838156065265|21.838156065265|21.838156065265|21.838156065265|21.838156065265|21.838156065265|21.838156065265|21.838156065265|21.838156065265|21.838156065265|21.838156065265|21.838156065265|21.838156065265|21.838156065265|21.838156065265|21.838156065265|21.838156065265|21.803507523316|21.641059021618|21.641059021618|21.517843145426|20.880935768612|20.826039530975|||20.670599648403|20.522888180335||||20.375431481025|19.742145581401|19.715272406285|19.715272406285|19.715272406285|19.715272406285|19.715272406285|19.664191541347|19.431984609255|19.431984609255|19.431984609255|18.935538391149|18.505599661973|-20.217897335071|-20.217897335071|-20.217897335071|-20.217897335071|-20.217897335071|-20.217897335071|-20.217897335071|-20.217897335071|-20.217897335071|-20.217897335071|-20.713219765577|-20.960243573623|-21.196937948286|19.366442879124|19.366442879124|19.366442879124|-20.804398808268|-20.804398808268|-20.804398808268|-20.804398808268|-20.804398808268|-20.804398808268|-20.804398808268|-20.804398808268|-20.804398808268|-20.804398808268|-20.804398808268|-20.804398808268|-20.804398808268|-20.804398808268|-20.804398808268|-20.804398808268|-20.804398808268|-20.804398808268|-20.804398808268|-20.957109647093|-20.974085810162|-20.974085810162|-20.974085810162|-20.974085810162|-20.974085810162|-20.974085810162|-20.974085810162|-20.974085810162|-20.974085810162|-20.974085810162|-20.974085810162|-20.974085810162|-20.974085810162|-20.974085810162|-20.974085810162|-20.974085810162|-20.974085810162|-20.974085810162|-21.010582501017|-21.010582501017|-21.010582501017|-21.010582501017|-21.057139098305|-21.057139098305|-21.137933081674|-21.324369344763|-21.635965675836|-21.786628240485|-21.913475454007|-22.41163957136|-22.615710867965|-22.814678763376|-23.06075488089|-23.364727242771|-23.767256575827|-23.767256575827|-23.920436824182|-23.920436824182|-23.920436824182|-23.920436824182|-23.920436824182|-23.920436824182|-23.920436824182|-23.920436824182|-23.920436824182|-23.920436824182|-23.920436824182|-23.920436824182|-23.920436824182|-23.920436824182|-23.920436824182|-23.920436824182|-23.920436824182|-24.211596556084|22.085852496427|22.085852496427|22.085852496427|22.085852496427|22.085852496427|22.085852496427|22.085852496427|21.825743448343|21.825743448343|21.766015621729|21.766015621729|21.766015621729|21.766015621729|21.766015621729|21.766015621729|21.766015621729|21.47612740895|21.061759470193|-23.300978882951|-23.300978882951|-23.300978882951|-23.300978882951|-23.300978882951|-23.300978882951|-23.300978882951|-23.300978882951|-23.300978882951|-23.300978882951|-23.300978882951|-23.631642482725|-23.651825213926|22.259061593549|22.259061593549|22.259061593549|22.259061593549|22.259061593549|22.259061593549|21.898957750021|21.779398517276|21.665997695553|21.376107957217|20.984044941832|20.984044941832|20.984044941832|20.984044941832|20.86005063473|20.733132304146|20.733132304146|20.733132304146|20.733132304146|20.733132304146|20.733132304146|20.701622111255|20.701622111255|20.701622111255|20.675767318032|20.675767318032|20.46699757196|20.46699757196|19.821663481411|19.576848884884|19.374689283117|19.374689283117|19.374689283117|19.116321658806||18.643134434704|-20.734285872839|-20.734285872839|-20.734285872839|-20.734285872839|-20.734285872839|-20.734285872839|||-20.734285872839|-20.734285872839|-20.734285872839|-20.734285872839|-20.734285872839|-20.734285872839|-20.734285872839|-21.567266668388|-21.567266668388|-22.762518897662|-23.969465378269|-24.718294385787|-25.254771713544|-25.467522731676|-25.94169258106|-26.211495651382|-26.211495651382|-26.211495651382|-26.211495651382|-26.211495651382|-26.211495651382|-26.211495651382|-26.211495651382|-26.211495651382|-26.211495651382|-26.211495651382|-26.380029182378|23.98622859516|23.98622859516|23.98622859516|23.98622859516
03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC|-63.207344627236|-63.207344627236|-63.207344627236|-63.207344627236|-63.207344627236|-63.207344627236|-64.744273079605|58.6458647157|58.6458647157|58.6458647157|58.6458647157|58.6458647157|58.6458647157|58.6458647157|58.283731285443|58.283731285443|58.283731285443|55.750143793341|55.750143793341|55.750143793341|55.750143793341|55.750143793341|55.750143793341|55.750143793341|55.750143793341|55.750143793341|55.409567486744|55.409567486744|55.409567486744|55.409567486744|55.409567486744|55.409567486744|55.409567486744|54.968963662232|54.121072176921|53.631261895012|||53.631261895012|53.195845151291||||52.967606147512|52.550117899294|52.033463611995|51.394707644912|51.394707644912|51.355230928496|-54.700397557432|-54.700397557432|-54.700397557432|-54.700397557432|-54.700397557432|-54.700397557432|-54.700397557432|-54.700397557432|-54.700397557432|-54.700397557432|-54.700397557432|-54.700397557432|-54.700397557432|-54.700397557432|-54.700397557432|-54.700397557432|-54.700397557432|-54.700397557432|-54.700397557432|-54.700397557432|-55.772904437598|-55.772904437598|-55.772904437598|-55.772904437598|-55.772904437598|-55.772904437598|-55.772904437598|-55.772904437598|-55.772904437598|-55.772904437598|-55.772904437598|-55.772904437598|-55.772904437598|-55.772904437598|-55.772904437598|-55.772904437598|-55.772904437598|-55.772904437598|-55.800450900988|-56.231055793714|-56.387416392137|-56.387416392137|52.417884318787|52.417884318787|52.417884318787|52.417884318787|52.072648649699|51.822387727639|51.802654302276|51.491836375833|-54.351918354933|-54.351918354933|-54.351918354933|-54.351918354933|-54.351918354933|-54.351918354933|-54.351918354933|-54.351918354933|-54.351918354933|-54.351918354933|-54.351918354933|-54.351918354933|-54.351918354933|-54.351918354933|-54.554003325153|-54.554003325153|-54.554003325153|-54.554003325153|-54.686730103052|-54.686730103052|-55.110652788313|-55.110652788313|-55.110652788313|-55.110652788313|-55.297359123953|52.019331489437|52.019331489437|52.019331489437|52.019331489437|52.019331489437|52.019331489437|51.932592324011|51.795905654476|51.795905654476|51.795905654476|51.693710806986|51.693710806986|51.660137745358|51.660137745358|51.64737573886|51.303549546078|51.303549546078|51.117831515025|50.005924541366|49.369600676687|49.369600676687|49.369600676687|49.369600676687|49.071711257858|49.071711257858|49.071711257858|48.085234646183|47.27914916606|-51.1724881823|-51.1724881823|-51.1724881823|-51.1724881823|-51.1724881823|-51.1724881823|-51.1724881823|-51.1724881823|-51.1724881823|-51.1724881823|-51.1724881823|-51.1724881823|-51.1724881823|-51.1724881823|47.213909929082|47.213909929082|47.213909929082|47.213909929082|46.966568012022|-50.338304588008|-50.338304588008|-50.338304588008|-50.338304588008|-50.547537899812|-50.547537899812|-50.58189903169|-50.58189903169|-51.047665446656|48.101976564892|48.101976564892|48.101976564892|48.101976564892|48.101976564892|48.024420185628|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.67758348596|47.59175870829|47.265841144248|47.223158140894|45.694621267049|45.344023587669|44.643300630385|44.643300630385|42.838109972008|41.750122920151||40.922358927324|40.673652407066|40.673652407066|39.884058577635|-45.291133452504|-45.291133452504|-45.291133452504|||-45.291133452504|-45.291133452504|-45.291133452504|-45.291133452504|-45.291133452504|-45.291133452504|-45.291133452504|-45.600166498694|-45.600166498694|-50.236850088474|-53.15094430539|50.060296253316|50.060296253316|50.060296253316|50.060296253316|50.060296253316|50.060296253316|49.236440874859|48.748821075012|48.424162508589|48.424162508589|48.407403762189|47.880450574388|46.783834395398|45.972773487363|45.972773487363|45.972773487363|45.972773487363|45.972773487363|45.972773487363|45.525305570269
03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC|-4.1674625999753|-4.1674625999753|-4.202217723313|-4.202217723313|-4.202217723313|-4.202217723313|-4.202217723313|-4.3007974242535|-4.3525890374335|-4.3525890374335|-4.3525890374335|-4.3806545231246|-4.3856230043951|-4.3856230043951|-4.4810160265518|-4.4810160265518|-4.5416844935497|-4.5619416415982|-4.5619416415982|-4.5619416415982|-4.5619416415982|-4.5619416415982|-4.6638239953575|-4.7759155668217|-5.017858371494|-5.017858371494|-5.2159540491609|-5.36439334875|-5.4437702974307|-5.6411360792451|-5.6411360792451|-5.68570683313|-5.750749268068|-5.750749268068|-5.7563881498058|-5.7733445881434|||-5.7733445881434|-5.7733445881434||||-5.9083743423825|-5.9083743423825|-5.9083743423825|-5.9083743423825|-5.9083743423825|-5.9083743423825|-5.9083743423825|-5.9083743423825|-6.1181936628958|-6.1968820765438|-6.2276466107835|-6.3462740289358|-6.3968748139941|-6.3968748139941||-6.3968748139941|-6.3968748139941|-6.3968748139941|-6.3968748139941|-6.5509719106449|-6.5912099109283|-6.5912099109283|-6.5912099109283|-6.6385308413582|-6.6385308413582|-6.6483676597892|-6.8315197544428|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.3366829015942|6.0252874842068|6.0252874842068|5.9758751117278|5.945278345691|5.945278345691|5.8312074686112|5.8312074686112|5.8060869912319|5.8060869912319|5.8060869912319|5.8060869912319|5.633450111135|5.633450111135|5.633450111135|5.633450111135|5.633450111135|5.633450111135|5.5616109728639|5.5206789837749|5.3936780512666|5.3936780512666|5.3896423512405|5.3793998953009|5.3793998953009|5.3793998953009|5.3503704095947|5.3503704095947|5.3226338785078|5.270288757972|5.270288757972|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0017426416759|-6.0995359384284|-6.0995359384284|-6.0995359384284|-6.0995359384284|-6.0995359384284|-6.0995359384284|-6.135039961257|-6.3420818901524|-6.3420818901524|-6.3420818901524|-6.3420818901524|-6.3420818901524|-6.4289796988683|-6.4544217763694|-6.5015796222457|-6.5417550182087|-6.5803146420859|-6.5803146420859|-6.6114608511817|-6.6843466692427|-6.6843466692427|-6.6843466692427|-6.6843466692427|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747||-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|||-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747|-7.0194152163747
03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC|-86.704867882395|-86.704867882395|-86.704867882395|-86.704867882395|-88.560963889916|-88.651070141086|-88.788358811106|83.303032595803|83.303032595803|83.303032595803|83.303032595803|83.303032595803|83.303032595803|83.303032595803|83.303032595803|83.075590671091|82.545101762909|82.238997805006|81.643330216283|-87.195884508216|-87.195884508216|-87.195884508216|-87.195884508216|-87.195884508216|-89.084113131404|82.571365891639|82.571365891639|82.571365891639|82.571365891639|82.571365891639|82.571365891639|82.571365891639|82.571365891639|82.571365891639|81.029292383397|79.815880765081|||78.850982018709|-83.974852987143||||-83.974852987143|-83.974852987143|-83.974852987143|-83.974852987143|-83.974852987143|-83.974852987143|-83.974852987143|-83.974852987143|77.789168965633|77.789168965633|77.789168965633|77.789168965633|77.789168965633|77.393519123191|76.784662866944|76.784662866944|76.784662866944|76.582956791315|75.728722666017|-82.282048681463|-82.282048681463|-82.282048681463|-82.282048681463|-82.282048681463|-82.282048681463|-82.585613121683|-83.710017716068|-83.710017716068|-84.618082366264|-84.618082366264|-84.618082366264|-84.618082366264|-84.618082366264|80.400026190036|80.400026190036|80.400026190036|80.400026190036|80.400026190036|80.400026190036|80.400026190036|80.400026190036|80.400026190036|80.400026190036|80.400026190036|80.400026190036|80.400026190036|80.400026190036|80.400026190036|80.400026190036|80.400026190036|80.400026190036|80.400026190036|80.400026190036|80.400026190036|78.566695173309|77.962992517734|76.808878625525|76.487423939488|76.487423939488|76.487423939488|75.769367053532|-81.677837523488|-81.677837523488|-81.677837523488|-81.677837523488|-81.677837523488|-81.677837523488|-81.677837523488|-81.947596400609|-82.069551725775|75.892404403275|75.892404403275|75.892404403275|75.892404403275|75.892404403275|75.892404403275|75.424896917945|73.688419692494|73.688419692494|73.688419692494|73.688419692494|73.688419692494|72.498242237808|71.909154312083|71.193510470864|69.570565155344|-76.245634322999|-76.245634322999|-76.245634322999|-76.245634322999|-76.245634322999|-76.472926516928|-76.769915893782|-77.705463969165|-77.918964088026|-77.918964088026|-77.918964088026|-77.918964088026|-77.918964088026|-77.918964088026|-77.918964088026|-77.918964088026|-78.487735841079|72.854306647909|72.854306647909|72.854306647909|72.854306647909|72.854306647909|72.854306647909|72.854306647909|72.854306647909|72.854306647909|72.854306647909|72.854306647909|-77.615417913601|-77.615417913601|-77.615417913601|-77.615417913601|-77.615417913601|-77.615417913601|-77.615417913601|-77.615417913601|-77.615417913601|-77.615417913601|-77.615417913601|-77.615417913601|-77.615417913601|-77.615417913601|-77.615417913601|-77.761576815893|-78.014442406305|-78.014442406305|-78.014442406305|-78.354936769945|-78.511039499158|73.21810068856|73.21810068856|73.21810068856|73.21810068856|73.21810068856|73.21810068856|73.21810068856|73.21810068856|73.21810068856|73.21810068856|73.21810068856|73.21810068856|73.21810068856|73.21810068856|72.405624194757|72.405624194757|72.405624194757|72.405624194757|72.405624194757|72.405624194757|72.405624194757|69.778474379265|69.226079252786|68.656757014136|68.068615852838|66.381795392043|65.473108745578|65.473108745578|65.473108745578|63.609013108151|60.876626019802|60.876626019802|60.876626019802||59.262919325658|59.1087999289|58.570889572828|57.956544139351|-63.578051533234|-63.578051533234|-63.578051533234|||-63.578051533234|-63.578051533234|-63.578051533234|-63.578051533234|-63.578051533234|-63.578051533234|-63.578051533234|-63.578051533234|-63.578051533234|-63.578051533234|-66.486723544345|62.624425320253|62.624425320253|62.624425320253|62.624425320253|62.2938073525|62.159783827946|62.016429357711|61.958609490979|61.958609490979|61.958609490979|61.742903079576|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566|61.186962949566
03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP|4.0284124985068|4.0284124985068|4.0284124985068|4.0284124985068|4.0284124985068|4.0284124985068|4.0284124985068|4.0284124985068|4.0284124985068|4.0284124985068|4.0284124985068|4.0284124985068|4.0284124985068|4.0284124985068|4.0284124985068|4.0284124985068|4.0284124985068|4.0284124985068|4.0284124985068|4.0284124985068|4.0284124985068|4.0284124985068|4.0284124985068|4.0284124985068|4.0284124985068|4.0284124985068|4.0104475657548|4.0104475657548|3.9993864872285|3.9259847643451|3.9212824686125|3.9212824686125|3.9212824686125|3.9212824686125|3.9212824686125|3.9212824686125|||3.9212824686125|3.9212824686125||||3.9212824686125|3.9212824686125|3.8948609231363|-4.2602109261465|-4.2602109261465|-4.2602109261465|-4.2602109261465|-4.2602109261465|-4.2602109261465|-4.2602109261465|-4.2602109261465|-4.2602109261465|-4.2602109261465|-4.2602109261465|-4.3099631862294|-4.3099631862294|-4.3099631862294|-4.3099631862294|-4.3121921966611|-4.3121921966611|-4.3121921966611|-4.3554911690883|-4.379712378309|-4.3798926424712|-4.3798926424712|-4.3798926424712|-4.3798926424712|-4.3798926424712|-4.3798926424712|-4.3798926424712|-4.3798926424712|-4.3798926424712|-4.3798926424712|-4.4219660317126|-4.4219660317126|-4.4405180916988|-4.5018122635019|-4.5018122635019|-4.5351389052023|-4.5351389052023|-4.5351389052023|-4.5351389052023|-4.5351389052023|-4.5351389052023|-4.5351389052023|-4.5351389052023|-4.5351389052023|-4.5351389052023|-4.5351389052023|-4.5351389052023|-4.5351389052023|-4.5351389052023|-4.5351389052023|-4.5351389052023|-4.5351389052023|-4.5351389052023|-4.5465432407182|-4.5869926878393|-4.6699919114047|-4.7859158674794|4.4981739779339|4.4981739779339|4.4981739779339|4.4981739779339|4.4981739779339|4.4981739779339|4.4981739779339|4.4981739779339|4.4981739779339|4.4981739779339|4.4981739779339|4.4981739779339|4.4981739779339|4.4981739779339|4.4981739779339|4.4981739779339|4.4981739779339|4.4981739779339|4.4981739779339|4.4981739779339|4.4981739779339|4.4981739779339|4.4332486810536|4.3611096477344|4.3487327999355|4.3183142549994|4.2922936420973|4.262826096276|4.2425847177809|4.2308760519756|4.2308760519756|4.2052032536121|4.2052032536121|4.2052032536121|-4.6124866667078|-4.6124866667078|-4.6124866667078|-4.6124866667078|-4.6124866667078|-4.6124866667078|-4.6124866667078|-4.6124866667078|-4.6637181400132|-4.6637181400132|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.7108354176998|-4.722872505135|-4.7598584598377|-4.7987316389961|-4.8051389457677|-4.8051389457677|-4.8051389457677|-4.8051389457677|-4.8757097458281|-4.8852331081406|-4.941092296814|-4.9639826099264|-4.9639826099264|-4.9639826099264|-4.9639826099264|-4.9639826099264|-4.9639826099264|-4.9639826099264|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.4411488141838|4.3126651806107|4.2960017929993||4.2960017929993|4.2960017929993|4.2236131308832|4.2038587248268|4.2038587248268|4.2038587248268|4.2038587248268|||4.2038587248268|4.2038587248268|4.2038587248268|4.2038587248268|4.2038587248268|4.2038587248268|4.2038587248268|4.2038587248268|4.2038587248268|4.2038587248268|4.2038587248268|4.2038587248268|4.1737317416339|4.1616195532825|4.1616195532825|4.1616195532825|4.1616195532825|4.1616195532825|4.1616195532825|4.1616195532825|4.1616195532825|4.1616195532825|4.1048551503316|-4.5658161181916|-4.5658161181916|-4.5658161181916|-4.5658161181916|-4.5658161181916|-4.5658161181916|-4.5658161181916|-4.5658161181916
03150|955862|/equities/elumeo-se|DAXCLASSIC|-2.3805831301927|2.2349750530246|2.2349750530246|2.2349750530246|2.2233056240085|2.2103395917684|2.2059328797427|-2.2974929238128|-2.2974929238128|-2.2974929238128|-2.2974929238128|-2.2974929238128|-2.2974929238128|-2.3181393427083|-2.3181393427083|-2.3490437448498|-2.3640046311598|-2.3640046311598|-2.3977829033778|-2.4597586188764|2.2729337054623|2.2729337054623|2.2729337054623|2.2729337054623|2.2729337054623|2.2729337054623|2.2729337054623|2.2729337054623|2.2729337054623|2.2729337054623|2.1599263039047|2.1193589480402|2.1193589480402|2.1193589480402|2.1193589480402|2.1193589480402|||2.1193589480402|2.1193589480402||||2.1193589480402|2.1174624809844|-2.1893099537011|-2.2182839111188|-2.2182839111188|-2.24253765253|-2.2728195842523|-2.3083121010952|-2.3083121010952|-2.3083121010952|-2.3083121010952|-2.3447062759846|-2.3447062759846|2.3068992721509|2.3068992721509|2.3068992721509|2.3068992721509|2.3068992721509|2.3068992721509|2.3068992721509|2.3068992721509|2.3068992721509|2.3068992721509|2.3068992721509|2.3068992721509|2.3068992721509|2.3068992721509|2.3068992721509|2.3068992721509|2.3068992721509|2.3068992721509|2.3068992721509|2.3068992721509|2.2560346071872|2.2560346071872|2.2560346071872|-2.339417432377|-2.339417432377|-2.339417432377|-2.3528610348079|-2.3528610348079|-2.363178928624|-2.3739780598156|-2.3739780598156|-2.3739780598156|-2.3739780598156|-2.3739780598156|-2.3739780598156|-2.3739780598156|-2.3739780598156|-2.3739780598156|-2.3739780598156|-2.3739780598156|-2.3739780598156|-2.3739780598156|-2.3739780598156|-2.3739780598156|-2.3739780598156|-2.3739780598156|-2.3739780598156|-2.3739780598156|-2.3739780598156|-2.3739780598156|-2.3739780598156|-2.4310866918026|-2.4514084012009|-2.4514084012009|-2.4514084012009|2.2620913174597|2.2620913174597|2.2620913174597|2.2620913174597|2.2620913174597|2.2620913174597|2.2620913174597|2.2620913174597|2.2620913174597|2.1167680054735|2.0665459651483|2.0665459651483|2.0665459651483|2.0665459651483|2.0665459651483|2.0665459651483|2.0665459651483|2.0665459651483|-2.1747580375773|-2.1747580375773|2.0948145111763|2.0948145111763|2.0948145111763|2.0948145111763|2.0948145111763|2.0948145111763|2.0948145111763|2.0948145111763|-2.1746505410182|-2.1801730370622|-2.1801730370622|-2.1801730370622|-2.1801730370622|-2.1801730370622|-2.19181850517|-2.19181850517|-2.2071825939756|-2.2071825939756|-2.2071825939756|-2.2071825939756|-2.2071825939756|-2.2071825939756|-2.2635362102302|-2.2728180039495|-2.2831311080819|-2.3045901031368|-2.3066544585602|-2.3066544585602|-2.3369977476292|2.1863413004747|2.1863413004747|2.1863413004747|2.1713323655103|2.1713323655103|2.1713323655103|2.1570359669763|2.1501678462184|2.1501678462184|2.1274318741068|2.1274318741068|2.1274318741068|2.092702102474|2.0630023477382|2.021113620633|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|-2.1531374424698|2.0456328811466|2.0456328811466|-2.1224884895668|-2.1224884895668|-2.1224884895668|-2.1224884895668|-2.1449240966326|-2.1449240966326|-2.1610267740362|-2.181140857921|-2.1873344271099|-2.1873344271099||-2.2157215297854|-2.2157215297854|-2.2291049916111|-2.2291049916111|-2.2291049916111|-2.2291049916111|-2.2291049916111|||-2.2390055610695|-2.2666728445732|-2.2859218815036|-2.2859218815036|-2.2859218815036|-2.2859218815036|-2.2859218815036|-2.2859218815036|-2.3115798874108|-2.4300887169008|2.0466107657597|2.0466107657597|2.0466107657597|2.0466107657597|2.0466107657597|2.0466107657597|2.0466107657597|2.0466107657597|2.0466107657597|2.0466107657597|-1.9157095054744|-1.9157095054744|-1.9157095054744|-1.9157095054744|-1.9157095054744|-1.9157095054744|-1.9157095054744|-1.9157095054744|-1.9157095054744|-1.9157095054744|-1.9157095054744
03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC|-0.43342863554348|-0.43342863554348|-0.43342863554348|-0.43342863554348|-0.43342863554348|-0.44992070490111|-0.46935634970652|-0.47327132011927|-0.47327132011927|-0.47327132011927|-0.47327132011927|-0.47327132011927|-0.47327132011927|-0.47327132011927|-0.50807925490844|-0.52358677632642|-0.52358677632642|-0.52358677632642|-0.52358677632642|-0.52358677632642|-0.52358677632642|-0.55165197062307|-0.57202262166137|-0.57202262166137|-0.57202262166137|-0.57202262166137|-0.57202262166137|0.42255774773075|0.42255774773075|0.42255774773075|0.42255774773075|0.42255774773075|0.42255774773075|0.42255774773075|0.42255774773075|0.42255774773075|||0.42255774773075|0.42255774773075||||0.42255774773075|0.42255774773075|0.42255774773075|0.4131197701661|0.3931886151729|0.38576513532113|0.36385014987998|0.35701942598532|0.35701942598532|0.35701942598532|0.3461326874595|0.31048076100935|0.29064530076572|0.27349476286646|0.24532752642892|0.23091947877697|0.21746607284073|0.19796231731578|0.18607750187546|-0.27390589834781|-0.27390589834781|-0.27390589834781|-0.27390589834781|-0.27390589834781|-0.27390589834781|-0.27390589834781|-0.27390589834781|-0.27390589834781|-0.27390589834781|-0.27390589834781|-0.27390589834781|-0.27390589834781|-0.2761307388364|-0.2761307388364|-0.29136749106631|-0.29229720983225|-0.30233023402114|-0.30414470298444|-0.31425270914485|-0.31425270914485|-0.32762170588164|-0.32762170588164|-0.32762170588164|-0.32762170588164|-0.32762170588164|-0.32762170588164|-0.32762170588164|-0.32762170588164|-0.34246856145493|-0.36696507061446|-0.36737663154647|-0.36737663154647|-0.37332389317794|-0.37332389317794|-0.37332389317794|-0.37332389317794|-0.37332389317794|-0.37332389317794|-0.37332389317794|-0.37332389317794|-0.37332389317794|-0.37332389317794|-0.37332389317794|-0.37332389317794|-0.37332389317794|-0.37332389317794|-0.37332389317794|-0.37332389317794|-0.37332389317794|0.35919272724439|0.35919272724439|0.35088080966527|-0.3441196088512|-0.3441196088512|-0.3441196088512|-0.34502178811577|-0.34602420952085|-0.35247135522369|-0.35341261561715|-0.35445846049878|-0.35562051036725|-0.35691167688778|-0.35834630635503|-0.35994033909642|-0.36171148658686|-0.3636794282429|-0.36586603008294|-0.36829558768299|-0.37099509612749|-0.37399454995471|-0.37732727642939|-0.38314478885595|-0.38314478885595|-0.38699356287429|-0.38699356287429|-0.39177062411782|-0.39707846994396|-0.41071415125583|-0.41071415125583|0.35516770240144||0.35516770240144|-0.35092476610258|-0.35236085127808|-0.35395650147307|-0.35572944613417|-0.3576993846465|-0.363888213322|-0.36609801350416|-0.3685533470399|-0.37128149541294|-0.37431277138299|-0.37768085579415|-0.38053305159282|-0.38053305159282|-0.38053305159282|-0.38053305159282|-0.38053305159282|0.35349694726208|0.35349694726208|0.35349694726208|0.35349694726208|0.35349694726208|0.35349694726208|0.35349694726208|0.35349694726208|0.35349694726208|0.35349694726208|0.35349694726208|0.35349694726208|0.35349694726208|0.32388550967353|-0.35234942667598|-0.35616603088506|-0.36040670222847|-0.36511855927671|-0.37035395599697|-0.37617106346393|-0.382634516205|-0.38646236521423|-0.38646236521423|-0.39406929592756|-0.41552145260867|-0.47391272505452|-0.49293651644489|-0.49293651644489|-0.49293651644489|0.43907053697881|0.42499385417515|0.42499385417515|0.42499385417515|0.42499385417515|0.42499385417515|0.42499385417515|0.42499385417515|0.42499385417515|0.42499385417515|0.42499385417515|0.42499385417515|0.42499385417515|0.42499385417515|0.42499385417515|0.42499385417515|0.41999317143817|0.41343685525942|0.40491760644083|0.40491760644083|0.40491760644083||0.40491760644083|0.40491760644083|0.39813067485629|0.37758965812058|0.37387739642826|0.36950293936808|0.36950293936808|||0.36633662226551|0.35831674004019|0.35831674004019|0.35831674004019|0.35831674004019|0.35831674004019|0.35831674004019|0.35831674004019|0.35831674004019|0.35831674004019|0.31746305486031|0.27251450177108|-0.28572495784773|-0.28572495784773|-0.28572495784773|-0.28705873404551|-0.28705873404551|-0.28705873404551|-0.28705873404551|-0.28705873404551|-0.29873626224528|-0.29873626224528|-0.29873626224528|-0.30522218026541|-0.30522218026541|-0.30522218026541|-0.30522218026541|-0.30522218026541|-0.30522218026541|-0.30522218026541|-0.30522218026541
03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE|14.837808622489|14.837808622489|14.837808622489|14.837808622489|14.837808622489|14.837808622489|14.837808622489|14.809788030131|14.453653434629|13.750170552858|13.592411557975|13.249346300565|12.850940064813|-13.559733363114|-13.559733363114|-13.559733363114|-13.559733363114|-13.559733363114|-13.559733363114|-13.559733363114|-13.559733363114|-13.559733363114|-13.559733363114|-13.559733363114|-13.669423832863|-13.669423832863|-13.669423832863|-13.669423832863|-13.669423832863|-13.669423832863|-13.669423832863|-13.669423832863|-13.669423832863|-13.669423832863|-13.669423832863|-13.669423832863|||-13.669423832863|-13.669423832863||||-13.669423832863|-13.669423832863|-13.669423832863|-13.669423832863|-13.669423832863|-13.669423832863|-13.669423832863|-13.669423832863|-13.669423832863|-13.669423832863|-13.678420260545|-13.678420260545|-13.678420260545|-13.678420260545|-13.838800592551|-13.929222870015|-14.123917238388|-14.123917238388|-14.163269087128|-14.163269087128|-14.163269087128|-14.163269087128|-14.163269087128|-14.163269087128|-14.163269087128|-14.163269087128|-14.545299526114|-14.607460078217|-14.607460078217|-14.607460078217|-14.607460078217|-14.847481749942|-14.847481749942|-14.924979340688|-15.066644019171|-15.095098398937|-15.095098398937|-15.095098398937|-15.095098398937|-15.095098398937|-15.095098398937|-15.095098398937|-15.095098398937|-15.095098398937|-15.095098398937|-15.095098398937|-15.095098398937|-15.095098398937|-15.095098398937|-15.095098398937|-15.095098398937|-15.272887016681|-15.330430058801|-15.456032996006|-15.485592211426|-15.61517404224|-15.61517404224|-15.61517404224|-15.61517404224|-15.61517404224|-15.61517404224|-15.61517404224|-15.73630389798|-15.924782113105|-16.087536471718|-16.338069548864|-16.338069548864|-16.507854901705|-16.606055861827|-16.606055861827|-16.732839882502|-16.765356183065|-16.765356183065|-16.765356183065|-16.964774257028|-16.964774257028|-16.964774257028|-16.964774257028|-16.964774257028|-17.21141479422|-17.246129235237|-17.246129235237|-17.500144332216|-17.637904335647|-17.637904335647|-17.637904335647|-17.637904335647|-17.637904335647|-17.637904335647|-17.637904335647|-17.637904335647|-17.637904335647|-17.637904335647|-17.637904335647|-17.637904335647|-17.637904335647|-17.637904335647|-17.637904335647|-17.637904335647|-17.637904335647|-17.637904335647|-17.637904335647|-18.003782247603|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.216831772195|-18.247591116546|-18.457663686022|-18.457663686022|-18.457663686022|-18.837582602892|-18.837582602892|-18.837582602892|-18.963125377244|-18.963125377244|-18.963125377244|-19.197360521496|-19.319289743835|-19.53087781528|-19.653685933487|-19.653685933487|-19.653685933487|-19.96687378501|-20.288077710249|-20.288077710249|-20.288077710249|-20.316466715803|-20.316466715803|-20.316466715803|-20.316466715803|-20.347184608237|-20.713931752154|-20.713931752154|19.194776757621|19.194776757621|18.961972907808|18.857261806558|18.857261806558|18.857261806558|18.792512423275|18.752236055531|18.649837628336|18.649837628336|18.649837628336|18.649837628336|18.649837628336|18.649837628336|18.624367279441|18.624367279441|18.449970625271|18.449970625271|-19.846502251595||-19.846502251595|-19.846502251595|-19.846502251595|-19.846502251595|-19.846502251595|-19.846502251595|-19.846502251595|||-19.846502251595|-19.846502251595|-19.846502251595|-19.846502251595|-19.846502251595|-19.846502251595|-19.846502251595|-19.846502251595|-19.846502251595|-20.450002294083|-21.209169181739|-21.42876886296|-21.42876886296|-21.42876886296|-22.009743096296|20.291565125155|20.291565125155|20.291565125155|20.291565125155|20.291565125155|20.291565125155|20.291565125155|20.291565125155|19.937850414567|19.850384829147|19.850384829147|19.850384829147|19.850384829147|19.850384829147|19.850384829147|19.850384829147
03154|949641|/equities/ferratum-oyj|DAXCLASSIC|-6.8498219834967|-6.8498219834967|-6.8498219834967|-6.8498219834967|-6.8498219834967|-6.8498219834967|-6.8498219834967|-6.8498219834967|-6.8498219834967|-6.8498219834967|-6.8498219834967|-6.8498219834967|-6.8498219834967|-6.8498219834967|-6.8498219834967|-6.8498219834967|-6.8498219834967|-6.8498219834967|-6.8498219834967|-6.8498219834967|-6.8498219834967|-6.8498219834967|-6.8498219834967|-6.8498219834967|-6.8498219834967|-6.8803389506308|-6.8803389506308|-6.8803389506308|-6.904820914265|6.0502041252928|6.0502041252928|6.0502041252928|5.9691157244396|5.9301287225829|5.9223651943324|-6.3252550155686|||-6.3252550155686|-6.3252550155686||||-6.3252550155686|-6.3786168132409|-6.4290285309426|-6.4290285309426|-6.4290285309426|-6.4290285309426|-6.4290285309426|-6.4290285309426|-6.4290285309426|-6.4290285309426|-6.4290285309426|-6.4290285309426|-6.4455873392546|-6.5762080773738|-6.6241202205449|-6.6773558821976|-6.7023670208416|-6.7023670208416|-6.7023670208416|-6.7023670208416|-6.7023670208416|-6.8805763883308|-6.8805763883308|-6.9373072168248|-6.9397859861472|-7.0973252177514|-7.0973252177514|-7.0973252177514|-7.0973252177514|-7.0973252177514|-7.0973252177514|-7.145916899076|6.6754800670314|6.6754800670314|6.6754800670314|6.6754800670314|6.6754800670314|6.6754800670314|6.6754800670314|6.6754800670314|6.6754800670314|6.6754800670314|6.6754800670314|6.6754800670314|6.6754800670314|6.6754800670314|6.6754800670314|6.6754800670314|6.6754800670314|6.6754800670314|6.6754800670314|6.6754800670314|6.6754800670314|6.6754800670314|6.6754800670314|6.6754800670314|6.6754800670314|6.6754800670314|6.6754800670314|6.6754800670314|6.6555334586753|6.5928162510786|6.5928162510786|6.5928162510786|6.5928162510786|6.5928162510786|6.5928162510786|6.5928162510786|6.5928162510786|6.5928162510786|6.5928162510786|6.5928162510786|6.5928162510786|6.5928162510786|6.5928162510786|6.5928162510786|6.5928162510786|6.5928162510786|6.5928162510786|6.5928162510786|6.5928162510786|6.5928162510786|6.5928162510786|6.5928162510786|6.5928162510786|6.5928162510786|6.5928162510786|6.5928162510786|6.5928162510786|6.2935814985568|6.2935814985568|6.2935814985568|6.2476035764871|6.2476035764871|6.2476035764871|6.2476035764871|6.0023374216487|-7.1452698033683|-7.1452698033683|-7.1452698033683|-7.1452698033683|-7.1452698033683|-7.1452698033683|-7.1452698033683|-7.1452698033683|-7.1452698033683|-7.6102997507908|7.0757485912163|7.0757485912163|7.0757485912163|7.0757485912163|7.0757485912163|7.0757485912163|7.0757485912163|7.0757485912163|7.0757485912163|7.0757485912163|7.0757485912163|7.0757485912163|6.9202764349866|6.9147514852868|6.908612705269|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.8166488734831|6.7623876562769|6.6854308966194|6.5542973033924|6.5542973033924|6.4647750051307|6.2930834195666|6.2480540043095|6.2480540043095|6.2480540043095|6.2480540043095|6.2480540043095|6.1006154755728|6.005128540372|5.9934760086792|5.5985207137014|5.5985207137014|5.5985207137014|5.5985207137014|5.5985207137014|5.5985207137014|5.5985207137014|5.5985207137014|5.5385440789802|5.5385440789802|5.5039607590471|5.5039607590471|5.5039607590471|5.5039607590471||5.5039607590471|5.5039607590471|5.5039607590471|5.5039607590471|5.5039607590471|5.4205115973987|5.2133464482137|||4.9931628601097|4.9064134837375|4.9064134837375|4.9064134837375|4.9064134837375|4.9064134837375|4.9064134837375|4.9064134837375|4.9064134837375|4.9064134837375|4.6382371320974|-5.061321452382|-5.061321452382|-5.061321452382|-5.061321452382|-5.061321452382|-5.0906571223451|-5.0906571223451|-5.0906571223451|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.1347832776582|-5.1347832776582
03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC|41.738687428759|41.540209780055|40.969678042021|40.42182489394|40.42182489394|40.132581138598|39.8028687371|-42.615989016253|-42.615989016253|-42.615989016253|-42.615989016253|-42.615989016253|-42.615989016253|-42.615989016253|-42.615989016253|-42.615989016253|-42.615989016253|-42.615989016253|-42.615989016253|-42.615989016253|-42.615989016253|-42.615989016253|-42.615989016253|-42.964988601161|-43.3805413643|-44.158934849223|-45.015483928742|42.357400546765|42.357400546765|42.357400546765|42.357400546765|42.357400546765|42.357400546765|41.860337171285|-44.202657617773|-44.202657617773|||-44.202657617773|-44.202657617773||||-44.202657617773|-44.202657617773|-44.202657617773|-44.202657617773|-44.202657617773|-44.202657617773|-44.292907371245|-44.292907371245|-44.292907371245|-44.292907371245|-44.694898647426|-44.897109184396|-45.250494390701|-45.250494390701|-45.250494390701|-45.253402308156|-45.253402308156|-45.253402308156|-45.253402308156|-45.253402308156|-45.253402308156|-45.253402308156|-45.253402308156|-45.253402308156|-45.253402308156|-45.323227329972|-46.014696355134|-46.1607732193|-46.850339064423|-46.850339064423|-46.900376780633|-47.178196889166|-47.789660539897|-48.686000836081|-48.686000836081|-49.081668443356|-49.551852300072|-49.67983720292|-50.149820301151|-50.949799190203|-51.077554528624|-51.608395700886|-51.7759934854|-52.156659597764|-52.171972943066|-52.171972943066|-52.171972943066|-52.171972943066|-52.171972943066|-52.343857765991|-52.563095305681|-52.563095305681|-52.610178693985|-52.610178693985|-52.610178693985|-53.034791350923|-53.034791350923|-53.683100356616|-53.744033967465|-53.744033967465|-53.744033967465|-53.744033967465|-54.082259243296|-54.835843264578|-55.356494677859|-55.64573714348|-55.64573714348|-55.64573714348|-55.728596656547|-56.748441661978|-57.268394735851|-57.268394735851|-57.268394735851|-57.268394735851|-57.268394735851|-57.268394735851|-57.268394735851|-57.268394735851|-57.268394735851|-57.268394735851|-57.268394735851|-57.268394735851|-57.268394735851|-57.268394735851|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.708757963676|54.059731579377|53.605258200515|53.594729765642|53.544145116528|53.19709230318|53.19709230318|52.763434790398|52.187150741976|-55.008534806697|-55.008534806697|-55.008534806697|-55.008534806697|-55.008534806697|-55.008534806697|-55.242816706198|-56.019796552148|53.116286484004|53.116286484004|53.116286484004|53.116286484004|53.116286484004|53.116286484004|53.116286484004|53.116286484004|53.116286484004|53.116286484004|52.945873913501|52.834304687419|52.721447491026|52.57339480406|52.57339480406|52.531550121373|52.220438241721|52.220438241721|52.220438241721|52.206042236488|51.990047819527|51.92721972337|51.92721972337|51.28024307744|50.444714191404|49.721905420055|49.296559967189|48.850778305508|48.850778305508|48.850778305508|48.850778305508|48.728640993411|46.748489017812||43.126099925932|41.579390411919|41.579390411919|41.579390411919|41.518765640861|41.293072807133|40.764527121451|||40.557807065013|40.219785373479|39.98864944011|-42.997600900664|-42.997600900664|-42.997600900664|-42.997600900664|-42.997600900664|-42.997600900664|-44.072334037372|-44.891481967048|-45.031459920294|-45.031459920294|-45.03773193082|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.784050478918|42.537834925102
03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-36.044969866531|-36.987745203195|-38.323047970863|-38.442277218602|-38.964752172653|-40.367501337467|-42.056110681359|-42.792235231591|-42.792235231591|-42.792235231591|-42.792235231591|-43.11820023935|38.592620524637|38.592620524637|38.592620524637|38.592620524637|38.592620524637|37.58180052359|37.52088808041|37.175431929487|36.468256538066|36.001211414922|36.001211414922|36.001211414922|36.001211414922|36.001211414922|36.001211414922|36.001211414922|36.001211414922|35.408009911234|34.978230973177|34.978230973177|34.978230973177|34.978230973177|34.381368129444|34.180406854099|||33.910454747353|33.338282476171||||33.250840040764|33.250840040764|32.62760146097|32.153003330961|32.153003330961|32.153003330961|31.56629894488|31.56629894488|31.390332415291|31.188147441754|31.017941678243|30.127932432385|30.127932432385|30.127932432385|30.127932432385|30.127932432385|30.127932432385|30.127932432385|-33.11363113986|-33.11363113986|-33.11363113986|-33.11363113986|-33.11363113986|-33.11363113986|-33.11363113986|-33.11363113986|-33.701812305567|-34.084237247173|31.771580334499|31.771580334499|31.771580334499|31.771580334499|31.771580334499|31.771580334499|31.771580334499|31.771580334499|31.771580334499|31.771580334499|31.771580334499|31.771580334499|31.671756130671|31.511952248123|30.719947645958|30.021052066812|29.991730666422|29.991730666422|29.991730666422|29.991730666422|29.991730666422|28.804144727149|28.319439018409|28.319439018409|28.22048715821|28.128319679268|27.952370014907|27.952370014907|27.17818847312|26.497987065199|26.396274070429|26.396274070429|26.396274070429|26.396274070429|26.396274070429|26.396274070429|26.396274070429|26.396274070429|26.396274070429|26.396274070429|26.396274070429|26.396274070429|26.396274070429|26.396274070429|26.396274070429|26.396274070429|26.396274070429|26.396274070429|26.396274070429|26.396274070429|26.396274070429|26.396274070429|26.396274070429|26.396274070429|26.396274070429|26.396274070429|26.366215360286|26.366215360286|26.366215360286|26.366215360286|26.366215360286|26.366215360286|26.366215360286|26.366215360286|26.366215360286|26.366215360286|26.366215360286|26.366215360286|25.99468224592|25.80742468378|25.682694800927|25.241882518744|25.129869571235|24.921966346034|24.921966346034|24.921966346034|24.921966346034|24.921966346034|24.921966346034|24.921966346034|24.921966346034|24.921966346034|24.921966346034|24.921966346034|24.68996247531|24.153291376443|24.072547126712|24.067274280059|23.56474801751|23.303054933769|23.232282882512|23.068090815876|-24.927062363656|-24.927062363656|-24.927062363656|-24.927062363656|-24.927062363656|-24.927062363656|-24.927062363656|-24.927062363656|-24.927062363656|-24.927062363656|-24.927062363656|-24.927062363656|-25.136990694391|-25.136990694391|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|23.05866314953|22.842959478888|22.634073437368|22.634073437368|22.634073437368|22.405637411183|22.387374829259|22.271527448194|22.035031388089|21.687812034604|21.217569448679|21.132308020672|21.132308020672|20.462354830853||20.462354830853|19.588171406975|-21.743342323678|-21.743342323678|-21.743342323678|-21.743342323678|-21.743342323678|||-21.743342323678|-21.743342323678|-21.743342323678|-21.743342323678|-21.743342323678|-21.743342323678|-21.743342323678|-21.743342323678|-21.743342323678|-22.855435607768|20.410156882054|20.410156882054|20.410156882054|20.410156882054|20.410156882054|20.410156882054|20.410156882054|20.22073074209|20.101368436409|19.840408123415|19.724898114117|19.508220105604|19.208022653213|18.434054201678|18.434054201678|18.434054201678|18.434054201678|18.434054201678|18.434054201678|18.434054201678|18.434054201678
03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.957911793417|2.957911793417|2.957911793417|2.957911793417|2.957911793417|2.957911793417|2.957911793417|2.957911793417|2.957911793417|2.9399020054012|2.9098911393648|2.8976569428451|2.8912855535091|2.8642061318889|2.8452290391408|2.8380322561752|2.8214595550975|2.8214595550975|2.8043995030148|2.7901997181146|2.7901997181146|2.7901997181146|2.7901997181146|2.7901997181146|2.7883329401743|2.7883329401743|2.7437032869934|2.6668924679887|2.6554361438897|2.6399291197621|2.6239247709836|2.6239247709836|2.6238052878474|2.6175614235241|2.5728460547481|-2.7684772258945|-2.7684772258945|-2.7684772258945|-2.7684772258945|-2.7817294795509|-2.7817294795509|-2.7817294795509|-2.7817294795509|-2.7817294795509|-2.7817294795509|-2.7817294795509|-2.8280328599608|-2.9244809247825|2.7145457642927|2.7145457642927|2.7145457642927|2.7145457642927|2.7145457642927|2.7145457642927|2.7145457642927|2.7145457642927|2.7145457642927|2.7145457642927|2.7145457642927|2.7145457642927|2.7145457642927|2.7145457642927|2.7145457642927|2.7011619428412|2.6229576379741|2.5827306807797|2.5335896744508|2.5067663075944|2.4591848058194|2.4290942265689|2.4256602210137|2.3724001427859|2.3525250663691|2.3525250663691|2.3525250663691|2.3525250663691|2.3116946077273|2.2691052065874|2.2462847161356|2.2462847161356|2.2462847161356|2.2462847161356|2.2462847161356|2.2462847161356|2.2462847161356||2.2462847161356|2.2130941338079|2.139437168559|2.139437168559|-2.3068678279465|-2.3068678279465|-2.3242975760109|||-2.3334067821615|-2.3334067821615|-2.3334067821615|-2.3334067821615|-2.3334067821615|-2.3334067821615|-2.3334067821615|-2.3443409337063|-2.3948231552993|2.1649315560118|2.1649315560118|2.1649315560118|2.1649315560118|2.1649315560118|2.1649315560118|2.1649315560118|2.1295265843705|2.1295265843705|2.1295265843705|2.1295265843705|2.1295265843705|-2.3514485871551|-2.3514485871551|-2.3971651169722|-2.4210249167198|-2.4210249167198|-2.4210249167198|-2.4210249167198|-2.4210249167198|2.2597565881033|2.2597565881033
03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP|78.786429794417|78.786429794417|78.786429794417|78.645594618185|78.645594618185|77.344027466718|77.344027466718|77.344027466718|77.344027466718|77.344027466718|76.354474115309|75.227195156876|74.19966230267|73.804819835308|73.804819835308|73.804819835308|71.660914488504|71.397624612584|71.397624612584|71.397624612584|71.397624612584|71.397624612584|70.225138373655|70.189040602889|69.915808914617|69.915808914617|69.915808914617|69.915808914617|69.915808914617|69.915808914617|69.915808914617|69.915808914617|69.078673096184|-73.042252500299|-73.042252500299|-73.042252500299|||-73.042252500299|-73.042252500299||||-73.042252500299|-73.042252500299|-73.042252500299|-73.042252500299|-73.042252500299|-74.205280471117|-74.614199082355|-75.220300626009|-75.220300626009|-75.220300626009|-76.201238062058|-76.201238062058|-76.201238062058|-76.201238062058|-76.201238062058|-76.201238062058|-77.100730731373|-77.100730731373|-77.100730731373|-77.353590888321|-77.746956110468|-77.746956110468|-77.746956110468|-77.746956110468|-77.746956110468|-78.802171336799|73.029061358038|73.029061358038|73.029061358038|-76.548265412049|-76.548265412049|-76.548265412049|-76.653628829008|-77.684932784297|-77.684932784297|-77.684932784297|-77.684932784297|-77.684932784297|-77.684932784297|-77.684932784297|73.344206667998|73.344206667998|73.344206667998|73.344206667998|73.344206667998|73.344206667998|73.344206667998|73.344206667998|73.038001644455|72.917227440237|72.818794418426|72.818794418426|72.818794418426|72.001439175178|-75.215344407266|-75.215344407266|-75.215344407266|-75.215344407266|-75.215344407266|-75.215344407266|-75.215344407266|-75.215344407266|-75.215344407266|-75.215344407266|-75.215344407266|-75.215344407266|-75.215344407266|-75.215344407266|-75.215344407266|-75.215344407266|-75.215344407266|-75.215344407266|-75.215344407266|-75.215344407266|-75.215344407266|-75.215344407266|-75.215344407266|-75.215344407266|-75.215344407266|-75.215344407266|-75.686490564552|-76.551658132569|-77.129616502144|73.638659447514|73.638659447514|73.638659447514|73.638659447514|73.638659447514|73.638659447514|73.638659447514|73.638659447514|73.638659447514|73.638659447514|72.581845780305|71.613165877585|71.064626294512|70.669026249137|69.276700410011|68.382445239097|65.558268334104|64.403631821422|63.080507719342|63.080507719342|63.080507719342|63.080507719342|63.080507719342|63.080507719342|63.080507719342|63.080507719342|63.080507719342|63.080507719342|63.080507719342|62.411677108676|61.799080674815|61.108746631851|61.108746631851|61.077467144531|61.077467144531|61.077467144531|61.077467144531|61.077467144531|61.077467144531|61.077467144531|61.077467144531|61.077467144531|60.586073333469|60.034527494341|58.696695859597|-62.699654626297|-62.699654626297|-62.699654626297|-62.699654626297|-63.221838897518|-63.249266670867|-64.15474006724|-64.242715025466|-64.242715025466|-64.242715025466|60.712174191753|60.712174191753|60.712174191753|60.712174191753|60.712174191753|59.474639431944|58.613489063041|57.922752633856|57.922752633856|57.922752633856|56.853058142978|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.684196541755||56.684196541755|56.684196541755|56.684196541755|56.684196541755|56.204662824173|55.827402247874|54.961004828841|||54.012225680253|-59.258182748654|-59.258182748654|-59.258182748654|-59.258182748654|-59.258182748654|-59.258182748654|-59.258182748654|-59.258182748654|53.993873374594|53.993873374594|53.993873374594|53.993873374594|53.623624752457|53.623624752457|53.623624752457|53.623624752457|53.623624752457|53.623624752457|53.212362022858|-58.552310625532|-58.552310625532|-58.552310625532|-58.552310625532|-58.552310625532|-58.552310625532|-58.552310625532|-58.552310625532|-58.552310625532|-58.552310625532|-58.552310625532
03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC|-96.169269207723|-96.204742885969|-97.237650176917|-97.237650176917|-97.237650176917|-97.237650176917|-97.237650176917|-97.237650176917|-97.237650176917|-97.237650176917|-97.237650176917|-99.025165845988|84.129650398178|84.129650398178|84.129650398178|84.129650398178|84.129650398178|84.129650398178|84.129650398178|80.521833945296|76.793277830107|76.793277830107|76.793277830107|76.793277830107|76.793277830107|76.793277830107|76.793277830107|76.793277830107|76.793277830107|76.793277830107|76.793277830107|76.793277830107|76.793277830107|-87.908499635081|-87.908499635081|-87.908499635081|||-87.908499635081|-87.908499635081||||-87.908499635081|-87.908499635081|-87.908499635081|-87.908499635081|-87.908499635081|-87.908499635081|-87.908499635081|-87.908499635081|-87.908499635081|-87.908499635081|-87.908499635081|-87.908499635081|-87.908499635081|-87.908499635081|-87.908499635081|-87.908499635081|-90.476106128009|-92.606784247593|-94.840871386214|-95.556526559905|-96.752247354028|-96.752247354028|-96.752247354028|-96.752247354028|-96.752247354028|-96.752247354028|-96.752247354028|-96.752247354028|-99.783634893979|-99.783634893979|-101.35293445481|-101.35293445481|-101.35293445481|-104.3477052041|91.263071862062|91.263071862062|91.263071862062|91.263071862062|91.263071862062|91.263071862062|91.263071862062|91.263071862062|91.263071862062|91.263071862062|91.263071862062|83.825637436796|-92.094275532327|-92.094275532327|-92.888083840036|-96.345270858332|83.681046312129|83.681046312129|83.681046312129|83.217831100662|80.364256608971|77.954724564032|77.033032379632|74.392254045809|72.646193269356|72.646193269356|72.646193269356|72.646193269356|72.646193269356|71.206881579938|70.113202687968|68.798003325716|67.821606783532|67.821606783532|65.635117376803|-73.781501819304|-73.781501819304|-73.781501819304|-73.781501819304|-73.781501819304|-73.781501819304|-73.781501819304|-73.781501819304|-74.60167233327|-74.862964596781|-76.242187462949|-77.413540693018|-81.001564996196|-81.001564996196|-81.001564996196|-84.490630062369|-85.00625282741|-87.58472544856|77.562326459455|77.562326459455|77.562326459455|77.562326459455|77.562326459455|77.562326459455|77.562326459455|77.562326459455|77.19703550291|75.896612601408|75.896612601408|75.896612601408|75.896612601408|75.896612601408|75.896612601408|75.896612601408|75.896612601408|75.896612601408|75.896612601408|75.479571930709|75.110638530323|75.006260879911|72.064109584815|72.064109584815|72.064109584815|72.064109584815|69.382343474502|66.485934989843|62.673263303873|58.27029264463|56.000325075929|55.990527055078|55.990527055078|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|54.313642565486|53.142938260764|52.736596244938||51.351972113871|51.351972113871|50.935522833161|49.789492213318|49.789492213318|49.789492213318|49.789492213318|||49.789492213318|49.789492213318|49.789492213318|48.419429169454|48.419429169454|48.419429169454|48.419429169454|48.419429169454|48.419429169454|48.419429169454|48.419429169454|47.482701154062|44.758791795242|44.758791795242|44.758791795242|44.758791795242|44.758791795242|44.293102333798|43.525670022715|42.8840749208|41.699477730449|41.699477730449|40.03830714828|38.812008281617|37.12531842821|37.12531842821|36.505907796414|35.459342292714|34.988158654027|34.047952491766|33.867170367777
03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC|29.389387153069|29.389387153069|29.389387153069|29.389387153069|29.389387153069|29.389387153069|29.389387153069|29.389387153069|29.389387153069|29.389387153069|29.389387153069|29.389387153069|29.389387153069|29.389387153069|29.389387153069|29.389387153069|29.389387153069|29.389387153069|29.389387153069|29.389387153069|29.389387153069|29.389387153069|29.389387153069|29.389387153069|29.389387153069|29.389387153069|29.293763397447|29.287513995956|29.06390473665|-30.958646842485|-30.958646842485|-30.958646842485|-30.958646842485|-30.958646842485|-30.958646842485|-30.958646842485|||-30.958646842485|-30.958646842485||||-30.958646842485|-30.958646842485|-30.958646842485|-31.123496131373|-31.182542008271|-31.182542008271|-31.182542008271|-31.182542008271|-31.182542008271|-31.182542008271|-31.182542008271|-31.377063800445|-31.377063800445|-31.377063800445|-31.377063800445|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.619666319997|-31.905184037057|-31.909136432609|-31.909136432609|-31.909136432609|-31.909136432609|-31.909136432609|-31.976817707442|-32.03535324139|-32.036503432002|-32.196114670134|-32.28498924554|-32.28498924554|-32.28498924554|-32.28498924554|-32.28498924554|-32.28498924554|-32.40852456836|-32.40852456836|-32.40852456836|-32.556694092001|30.711053706831|30.711053706831|30.711053706831|30.711053706831|30.711053706831|30.711053706831|30.711053706831|30.711053706831|30.711053706831|30.711053706831|30.711053706831|30.711053706831|30.711053706831|30.711053706831|30.711053706831|30.711053706831|30.559505941278|-32.555129501177|-32.555129501177|-32.555129501177|-32.555129501177|-32.555129501177|-32.555129501177|-32.555129501177|-32.685370612775|-32.685370612775|-32.685370612775|-32.685370612775|-32.685370612775|-32.858745867052|-32.923605183803|-33.076228172738|-33.540254097469|-33.741949590585|-34.354943735225|-34.977897111748|-34.977897111748|-34.977897111748|-34.977897111748|-34.977897111748|-34.977897111748|-34.977897111748|-34.977897111748|-36.069886251925|34.773220058915|34.773220058915|34.773220058915|34.773220058915|34.589686284062|34.352430221766|-36.507802752727|-36.507802752727|-36.507802752727|-36.507802752727|-36.507802752727|-36.507802752727|-36.507802752727|-36.507802752727|-36.507802752727|-36.572595030283|-36.572595030283|-36.861218777205|-36.931909710064|-37.299341579162|-37.557601924167|-37.616781229692|-37.886335720921|35.061548546076|35.061548546076|34.837832480801|34.517035623539|34.257816681319|34.094796058263|33.763661990261|33.042960310088|32.182541978133|32.182541978133|32.182541978133|32.182541978133|32.182541978133|32.182541978133|32.182541978133|32.182541978133|32.182541978133|32.182541978133|32.182541978133|32.047269966616|31.841409209055|31.573813292781|31.573813292781|31.573813292781|31.573813292781|31.573813292781|31.573813292781|31.573813292781|31.573813292781|31.573813292781||31.332485042727|31.332485042727|30.949984482831|-33.691275205184|-33.691275205184|-33.691275205184|-33.691275205184|||-33.691275205184|-33.691275205184|-33.691275205184|-33.691275205184|-33.691275205184|-33.691275205184|-33.691275205184|-33.691275205184|-33.691275205184|-34.365306843175|-35.542005526637|-36.013339346885|-36.523154490788|-36.570172673684|-37.769636558406|-38.272142855981|-38.272142855981|-38.272142855981|-38.272142855981|-38.272142855981|35.440134596134|35.440134596134|35.440134596134|34.961089731998|34.961089731998|34.961089731998|34.961089731998|34.961089731998|34.961089731998|34.961089731998|34.961089731998
03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC|-39.072480551358|-39.072480551358|-39.072480551358|-39.178309723134|-39.294788886436|-39.399429424984|-39.399429424984|-39.399429424984|-39.399429424984|-39.399429424984|-39.399429424984|-39.399429424984|-39.399429424984|-39.399429424984|-39.399429424984|-39.399429424984|-39.933812786454|-39.984444394009|-39.984444394009|-39.984444394009|-39.984444394009|-39.984444394009|-39.984444394009|-40.274935367258|37.732919535819|37.732919535819|37.732919535819|37.732919535819|37.732919535819|-39.282641700199|-39.282641700199|-39.282641700199|-39.282641700199|-39.282641700199|-39.282641700199|-39.282641700199|||-39.282641700199|-39.282641700199||||-39.282641700199|-39.282641700199|-39.282641700199|-39.282641700199|-39.282641700199|-39.282641700199|-39.282641700199|-39.282641700199|-39.282641700199|-39.282641700199|-39.605157114059|-39.907952230275|-39.951421052217|-39.951421052217|-40.046021865474|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.064575993284|-40.14063966193|-40.238792733595|-40.238792733595|-40.238792733595|-40.469768237455|-40.852676838248|-40.852676838248|-41.10202670829|-41.10202670829|-41.10202670829|-41.511139295018|-41.889042745604|-42.032270522662|-42.13030168276|-42.187205053391|-42.187205053391|-42.187205053391|-42.402476117717|-42.402476117717|-42.563864387524|-42.78651583355|-42.807390764587|-42.807390764587|-42.807390764587|-42.807390764587|-42.807390764587|-42.807390764587|-42.807390764587|-42.807390764587|-42.807390764587|-42.807390764587|-42.807390764587|-42.807390764587|-42.807390764587|-42.807390764587|-42.807390764587|-42.963308618618|-42.963308618618|-42.963308618618|-42.963308618618|-43.268034214534|-43.268034214534|-43.423369984668|-43.903743113458|-44.29527043124|-45.028078172162|-45.748977764398|-45.769972809983|-45.880333066422|-45.880333066422|-45.880333066422|-45.880333066422|-45.880333066422|-45.880333066422|-45.880333066422|46.076148375662|46.076148375662|46.076148375662|46.076148375662|-48.665168227691|-48.665168227691|-48.665168227691|-48.665168227691|-48.665168227691|-48.665168227691|-48.665168227691|-48.665168227691|-48.665168227691|-48.665168227691|-48.665168227691|-48.717370939278|-48.717370939278|-49.202632003386|-49.50181458323|-50.03312505979|-50.399027445787|-50.522845169742|-50.522845169742|46.918583695663|46.918583695663|46.60064783866|46.147386877347|45.7270943772|45.473439019169|44.597153762143|43.744614816552|42.627310593497|42.627310593497|42.627310593497|42.627310593497|42.627310593497|42.627310593497|42.627310593497|42.627310593497|42.627310593497|42.627310593497|42.627310593497|42.444789497467|41.860876286926|41.804133692901|41.804133692901|41.804133692901|41.804133692901|41.804133692901|41.804133692901|41.804133692901|41.804133692901|41.410147233717||-44.631770601995|-44.631770601995|-44.631770601995|-44.631770601995|-44.631770601995|-44.631770601995|-44.631770601995|||-44.631770601995|-44.631770601995|-44.631770601995|-44.631770601995|-44.631770601995|-44.631770601995|-44.631770601995|-44.631770601995|-44.631770601995|-45.709744443636|-47.314161077849|-47.939069076503|-48.677852096519|-48.739837264972|-50.369819641065|-50.961123289869|-50.961123289869|-50.961123289869|-50.961123289869|-50.961123289869|46.405511036105|46.405511036105|46.405511036105|46.080334501292|46.080334501292|46.080334501292|46.080334501292|46.080334501292|46.080334501292|46.080334501292|46.080334501292
03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC|-0.42678347059759|-0.42678347059759|-0.42678347059759|-0.42678347059759|-0.42678347059759|-0.42678347059759|-0.42678347059759|-0.4348705226478|-0.46607835031185|-0.48011571799332|-0.48011571799332|-0.48011571799332|-0.4865730243106|-0.48930333909936|-0.50519417012128|-0.50519417012128|-0.50519417012128|-0.50519417012128|-0.50519417012128|-0.50519417012128|-0.50519417012128|-0.50519417012128|-0.50519417012128|-0.50519417012128|-0.50519417012128|-0.50519417012128|-0.50519417012128|-0.50519417012128|-0.50519417012128|-0.50519417012128|-0.50519417012128|-0.50519417012128|-0.50519417012128|-0.50519417012128|-0.50519417012128|-0.50519417012128|||-0.50519417012128|-0.50519417012128||||-0.50519417012128|-0.50519417012128|-0.50519417012128|-0.50732814367217|-0.50732814367217|-0.50732814367217|-0.50732814367217|-0.50732814367217|-0.50732814367217|-0.50732814367217|-0.50732814367217|-0.50732814367217|-0.50732814367217|-0.50732814367217|-0.50732814367217|-0.50732814367217|-0.50732814367217|-0.50732814367217|-0.50732814367217|-0.50732814367217|-0.50732814367217|-0.55120140600994|-0.55120140600994|-0.55120140600994|-0.55120140600994|-0.55120140600994|-0.55120140600994|-0.57411266685409|-0.58768074182319|-0.58875638210826|-0.59914172585518|-0.59914172585518|-0.59914172585518|-0.59914172585518|-0.59914172585518|-0.63793876470554|-0.63793876470554|-0.63793876470554|-0.63793876470554|-0.63793876470554|-0.63793876470554|-0.64152315444696|-0.64152315444696|-0.65912737696687|-0.65912737696687|-0.67379925095642|-0.67379925095642|-0.67994359459704|0.49933872576546|0.49933872576546|0.49933872576546|0.49933872576546|0.49933872576546|0.46504298245456|-0.5831560568642|-0.5831560568642|-0.5831560568642|-0.5831560568642|-0.5831560568642|-0.5831560568642|-0.61756302491521|-0.61756302491521|-0.65395891418828|-0.66939878850924|-0.71999865869402|-0.72777627021869|-0.72824235721379|-0.72824235721379|0.65552111199082|0.65552111199082|0.65552111199082|0.65552111199082|0.65552111199082|0.65552111199082|0.65552111199082|0.65552111199082|0.65552111199082|0.65552111199082|-0.7611950305116|-0.7611950305116|-0.7611950305116|-0.7611950305116|-0.7611950305116|-0.7611950305116|-0.76688337293067|-0.77306587456673|-0.77306587456673|-0.79162873558435|-0.80492082494534|-0.8219120398499|-0.83966919563158|-0.83966919563158||0.73281581948884|0.73281581948884|0.6935731332687|0.68185906732385|-0.79174961520568|-0.79174961520568|-0.79174961520568|-0.79174961520568|-0.80014762451805|-0.80014762451805|-0.80014762451805|-0.80323405875968|-0.80323405875968|-0.80323405875968|-0.82148229429244|-0.85009144355985|-0.88365716857085|-0.92873019887749|0.88094350942609|0.88094350942609|0.88094350942609|0.86793724308011|0.84759691368205|0.80066323292104|0.78774976882739|0.78774976882739|0.78774976882739|0.78774976882739|0.72818306973973|0.72818306973973|0.72818306973973|0.72818306973973|0.72818306973973|-0.78587271853976|-0.78587271853976|-0.79467317747716|-0.79467317747716|-0.79467317747716|-0.79971693271441|0.70653929696108|0.6601547928389|0.64675897233969|0.64675897233969|0.6429544309034|0.62906050453076|-0.67748351624261|-0.67748351624261|-0.67748351624261|-0.67748351624261|-0.67748351624261|-0.67748351624261|-0.67748351624261|-0.67748351624261|-0.67748351624261|-0.67748351624261|-0.68387057307308|-0.69096730288471|-0.70418590237261|-0.71059831221649|-0.71059831221649|-0.71059831221649|-0.71059831221649|-0.71059831221649|-0.71059831221649|-0.71059831221649|-0.71059831221649|-0.71059831221649|-0.71059831221649|-0.73953133427324|-0.73953133427324|-0.73953133427324|0.59854154940959|0.59854154940959|0.51671284168425|-0.65419293974862||-0.65419293974862|-0.65419293974862|-0.65419293974862|-0.65419293974862|-0.69188106429826|-0.70986784577646|-0.7326309336587|||-0.76681217367608|-0.77396728040693|-0.77396728040693|-0.77396728040693|0.58435050068094|0.58435050068094||0.58435050068094|0.58435050068094||0.58435050068094|0.58435050068094|0.58435050068094|0.58435050068094|0.58435050068094|0.58435050068094|0.58435050068094|0.58435050068094|0.53677831885763|0.31808702313843|0.28040943252773|0.28040943252773|0.28040943252773|0.28040943252773|0.1810952196441|-0.41291429669363|-0.47290476462027|-0.59111639416638|-0.66751143196257|-0.66751143196257|-0.66751143196257
03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH|61.840238970997|61.772484693794|61.511095375781|61.178991894993|60.748880391951|60.503812091172|60.503812091172|60.503812091172|60.118125139144|59.809029034406|59.029354435463|59.029354435463|58.872910146948|58.872910146948|58.872910146948|58.872910146948|58.872910146948|58.872910146948|58.872910146948|58.872910146948|58.872910146948|58.872910146948|58.872910146948|58.872910146948|58.872910146948|58.872910146948|58.397678619222|57.672155743704|57.672155743704|57.672155743704|56.830174320126|56.064080840111|55.321199449963|-58.485014943217|-58.485014943217|-58.485014943217|||-58.485014943217|-58.485014943217||||-58.485014943217|-58.485014943217|-58.485014943217|-58.485014943217|-58.485014943217|-58.485014943217|-58.485014943217|-58.485014943217|-58.485014943217|-58.485014943217|-58.49507961638|-58.49507961638|-59.431417880988|-59.431417880988|-59.431417880988|-59.754352183845|-60.04785657426|-60.04785657426|-60.04785657426|-60.04785657426|-60.04785657426|-60.04785657426|-60.04785657426|-60.264639389616|-60.264639389616|-60.669042494675|-61.373936232351|-61.893264302967|-62.903626240357|-62.917917451444|-62.953240510692|-63.155852025514|-63.155852025514|-63.396733170387|-63.396733170387|-63.604704412748|-64.419114361129|-64.541638894438|-64.541638894438|-64.541638894438|-64.541638894438|-64.541638894438|-64.541638894438|-64.541638894438|-64.541638894438|-64.541638894438|-64.541638894438|-64.541638894438|-64.541638894438|-64.541638894438|-64.604599364995|-64.670507910063|-64.670507910063|-64.670507910063|-64.670507910063|-64.670507910063|-64.670507910063|-64.670507910063|-64.670507910063|-64.670507910063|-64.670507910063|-64.670507910063|-64.670507910063|-64.670507910063|-64.670507910063|-64.670507910063|-64.670507910063|-64.670507910063|-64.976862639324|-64.976862639324|-65.129317366545|-65.129317366545|-65.129317366545|-65.129317366545|-65.129317366545|-65.129317366545|-65.129317366545|-65.129317366545|-65.129317366545|-65.129317366545|-65.137428291865|-65.137428291865|-65.613895134436|-65.613895134436|-65.613895134436|62.755030695058|62.755030695058|62.755030695058|62.755030695058|62.755030695058|62.755030695058|62.755030695058|62.755030695058|62.755030695058|62.755030695058|62.755030695058|62.180591865223|61.200655932604|60.354470946578|60.354470946578|60.354470946578|59.502188499535|59.335765847193|58.853630499296|58.505067117422|58.505067117422|58.505067117422|58.505067117422|58.505067117422|57.486185982723|57.319056019983|57.319056019983|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|57.02706314347|56.696737249933|56.178542529729|56.178542529729|56.178542529729|56.178542529729|55.623381309142|55.219049083588|55.219049083588|55.219049083588|55.219049083588|55.219049083588|55.212439533606|55.212439533606|55.212439533606|55.212439533606|55.212439533606|55.212439533606|55.212439533606|54.816599524169|54.632334669596|53.933149081872|53.792386724338|53.785985206879|52.816028152617||52.816028152617|51.956699939472|51.660221519186|50.522467549326|-54.861518714137|-54.861518714137|-54.861518714137|||-54.861518714137|-54.861518714137|-54.861518714137|-54.861518714137|-54.861518714137|-54.861518714137|-54.861518714137|-55.226937290703|-55.226937290703|-57.692705574604|54.37890856369|54.37890856369|54.37890856369|54.37890856369|54.37890856369|54.37890856369|54.37890856369|54.37890856369|54.37890856369|54.37890856369|54.37890856369|54.37890856369|54.37890856369|54.270148764693|54.270148764693|54.270148764693|54.270148764693|54.270148764693|54.270148764693|54.270148764693|54.270148764693
03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP|-24.5502984676|-24.5502984676|-24.5502984676|-24.5502984676|-24.5502984676|-24.619120147771|-24.619120147771|-24.619120147771|24.949102895402|24.949102895402|24.949102895402|24.949102895402|24.949102895402|24.949102895402|24.949102895402|24.949102895402|24.949102895402|24.949102895402|24.949102895402|24.949102895402|24.949102895402|24.949102895402|24.949102895402|24.949102895402|24.949102895402|24.949102895402|24.949102895402|24.949102895402|24.949102895402|24.949102895402|24.812350014959|24.812350014959|24.812350014959|24.740388689344|24.58932093548|24.578133359741|||24.294593774821|24.044931976585||||24.044931976585|24.044931976585|24.044931976585|24.044931976585|24.044931976585|24.044931976585|24.044931976585|23.827054029432|23.827054029432|23.827054029432|23.827054029432|23.827054029432|23.827054029432|23.827054029432|23.827054029432|23.827054029432|23.827054029432|23.040060367548|-26.427650072685|-26.427650072685|-26.427650072685|-26.427650072685|-26.427650072685|-27.411921730403|-27.411921730403|-27.411921730403|-27.411921730403|-27.411921730403|-27.411921730403|-27.411921730403|-27.411921730403|-27.795470174556|-28.276076776457|-29.108974225733|-29.395527582934|-30.138363976799|-31.234848388392|-31.962054341323|-32.126751374406|-32.126751374406|-32.126751374406|-32.126751374406|-32.126751374406|-32.126751374406|-32.126751374406|-32.126751374406|-32.126751374406|-32.126751374406|-33.144168164115|-33.29685346482|-34.289836585498|-35.675373487976|-36.675971487393|-39.299967848846|-42.322581360639|-42.322581360639|-42.322581360639|-42.322581360639|-42.322581360639|-42.322581360639|-42.322581360639|-42.783979281121|-43.295687975944|-43.295687975944|-43.295687975944|-46.337147223589|-46.337147223589|-46.337147223589|-46.337147223589|-46.337147223589|-46.337147223589|-46.337147223589|-46.337147223589|-46.337147223589|-46.337147223589|-46.337147223589|-46.337147223589|-46.632385134297|-47.376207981758|-47.376207981758|-47.376207981758|-47.376207981758|-47.376207981758|-47.376207981758|-47.461670918262|-47.461670918262|-47.461670918262|-47.461670918262|-47.461670918262|-47.461670918262|-47.461670918262|-47.461670918262|-47.461670918262|-47.461670918262|-47.461670918262|-47.461670918262|-47.461670918262|-47.461670918262|-47.461670918262|-47.461670918262|-47.461670918262|-47.461670918262|-48.236302953071|-50.144780694452|-51.047536597216|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-51.826079587048|-53.27008759082|-53.925653209295|-54.616279749966|-55.816976075808|-56.691085503543|-56.904540881012|-57.277048923152|-57.277048923152|-57.277048923152|-58.945612432314|-65.97401311856|56.826096874018|56.812329987177|56.27481007961|55.777606703566|55.777606703566|55.777606703566|55.777606703566|55.777606703566|55.777606703566|55.777606703566|55.777606703566|55.777606703566|55.777606703566|55.777606703566|54.861228653377|-61.292751221797|-61.292751221797|-61.292751221797|-61.292751221797|-61.292751221797|-61.292751221797||-61.292751221797|-61.292751221797|-61.292751221797|-61.292751221797|-61.292751221797|-61.292751221797|-61.292751221797|||-61.292751221797|-61.566387287932|-64.313763212448|-66.022124787768|-66.022124787768|-66.022124787768|-66.022124787768|-66.022124787768|-66.022124787768|-68.502363757514|-75.21373683018|-76.743039142231|-78.083936279725|-78.476593408|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533|72.59778365533
03165|19214|/equities/gesco-ag|DAXCLASSIC|13.97358363325|13.97358363325|13.97358363325|13.97358363325|13.97358363325|13.97358363325|13.97358363325|13.97358363325|13.97358363325|13.97358363325|13.97358363325|13.97358363325|13.97358363325|13.97358363325|13.97358363325|13.97358363325|13.97358363325|13.915093243725|-15.581435010228|-15.581435010228|-15.581435010228|-15.581435010228|-15.581435010228|-15.581435010228|-15.581435010228|-15.581435010228|-15.581435010228|-15.581435010228|-15.581435010228|-15.581435010228|-15.581435010228|-15.581435010228|-15.581435010228|-15.581435010228|-15.581435010228|-15.581435010228|||-15.598816550875|-15.666281890284||||-15.666281890284|-15.666281890284|-15.666281890284|-15.666281890284|-15.666281890284|-15.666281890284|-15.666281890284|-15.666281890284|-15.666281890284|-15.666281890284|-15.666281890284|-15.666281890284|-15.666281890284|-15.666281890284|-15.666281890284|-15.666281890284|-15.666281890284|-15.666281890284|-15.666281890284|-15.666281890284|-15.666281890284|-15.666281890284|-15.819970075714|-15.819970075714|-15.819970075714|-15.819970075714|-15.819970075714|-15.819970075714|-15.819970075714|-15.819970075714|-16.208300158302|-16.389777603988|-16.470785151953|15.176460120466|15.176460120466|15.176460120466|15.176460120466|15.176460120466|15.176460120466|15.176460120466|15.176460120466|15.176460120466|15.176460120466|15.176460120466|15.176460120466|15.176460120466|15.176460120466|15.176460120466|15.176460120466|15.176460120466|15.176460120466|15.176460120466|15.176460120466|15.176460120466|14.85995509601|14.566617621055|-16.544480187312|-16.544480187312|-16.544480187312|-16.544480187312|-16.544480187312|-16.544480187312|-16.760533552054|-16.869698721709|-16.869698721709|-16.869698721709|-16.869698721709|-16.869698721709|-16.869698721709|-16.869698721709|-17.50799868564|-18.231109544747|-18.353838849619|-18.353838849619|-18.353838849619|-18.353838849619|-18.353838849619|-18.353838849619|-18.353838849619|-18.353838849619|-18.353838849619|-18.353838849619|-18.353838849619|-18.353838849619|-18.353838849619|-18.353838849619|-18.353838849619|-18.353838849619|-18.353838849619|-18.353838849619|-18.353838849619|-18.353838849619|17.105502407047|17.105502407047|17.105502407047|17.105502407047|17.105502407047|17.105502407047|17.105502407047|17.105502407047|17.105502407047|17.105502407047|17.105502407047|17.105502407047|16.642224409285|-17.894749956988|-17.991254714813|-17.991254714813|-17.991254714813|-18.126394275919|-18.182104856985|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|-18.209108700314|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.081767268273|17.079741260843|16.727489760007|16.483321404551|16.20533537582|16.20533537582|16.192039327659|16.024488269|15.796654183234|15.659299622627|15.659299622627|15.659299622627|15.41631437681|15.41631437681|15.41631437681|15.41631437681|14.80423838719|14.753380694315|14.753380694315|-16.800609125517||-16.800609125517|-16.800609125517|-16.800609125517|-16.800609125517|-16.800609125517|-16.800609125517|-16.800609125517|||-16.800609125517|-16.800609125517|-16.800609125517|-16.800609125517|-16.800609125517|-16.800609125517|-16.800609125517|-16.800609125517|-16.800609125517|-17.386787747699|15.11384158743|15.11384158743|15.057803929217|15.057803929217|15.057803929217|15.057803929217|15.057803929217|15.057803929217|15.057803929217|15.057803929217|15.051302665996|15.051302665996|14.907002072122|14.618891456156|14.026546242534|13.772977053592|13.772977053592|13.772977053592|13.772977053592|13.772977053592|13.772977053592
03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|0.25946889416588|0.25946889416588|0.25946889416588|0.25946889416588|0.25946889416588|0.25946889416588|0.25946889416588|0.25946889416588|0.25946889416588|0.25946889416588|0.25946889416588|0.25946889416588|0.25946889416588|0.25946889416588|0.25946889416588|0.25946889416588|0.25946889416588|0.25946889416588|0.25946889416588|0.25946889416588|0.25265563681526|0.25265563681526|0.25265563681526|0.25265563681526|0.25265563681526|0.25265563681526|-0.2996498574236|-0.2996498574236|-0.2996498574236|-0.2996498574236|-0.2996498574236|-0.2996498574236|-0.2996498574236|-0.2996498574236|-0.2996498574236|-0.2996498574236|||-0.2996498574236|-0.2996498574236||||-0.2996498574236|-0.2996498574236|-0.2996498574236|-0.2996498574236|-0.31077762659159|-0.31669734711743|-0.31749706296232|-0.31777450970044|-0.3234185474436|-0.3234185474436|-0.3234185474436|-0.3234185474436|-0.3234185474436|-0.3234185474436|-0.3234185474436|-0.3234185474436|-0.3234185474436|-0.3234185474436|-0.3234185474436|-0.32522043375083|-0.32522043375083|-0.32997582261588|-0.32997582261588|-0.33172324618472|-0.33172324618472|-0.33502582897492|-0.34594485396404|-0.34594485396404|-0.34594485396404|-0.34594485396404|-0.35027207527181|-0.35533032055073|-0.35533032055073|-0.35533032055073|-0.35533032055073|-0.35533032055073|-0.35533032055073|-0.35533032055073|-0.35533032055073|-0.35533032055073|-0.35533032055073|-0.35688925740372|-0.35688925740372|-0.36251547074464|-0.36251547074464|-0.36251547074464|-0.36920779460777|-0.36920779460777|-0.36920779460777|-0.36920779460777|-0.36920779460777|-0.36920779460777|-0.36920779460777|-0.36920779460777|-0.36920779460777|-0.36920779460777|-0.36920779460777|-0.36920779460777|-0.36920779460777|-0.36920779460777|-0.3859743471432|-0.3859743471432|-0.3859743471432|-0.39058260404272|-0.39425845867177|-0.40027587527577|-0.40027587527577|-0.40322519658854|0.32647262709647|0.32647262709647|0.32647262709647|0.32647262709647|0.32647262709647|0.32647262709647|0.32647262709647|0.32647262709647|0.32647262709647|0.32647262709647|0.32647262709647|0.32647262709647|0.32647262709647|0.32647262709647|0.32647262709647|0.32647262709647|0.32647262709647|0.32647262709647|0.32647262709647|0.32647262709647|0.32647262709647|0.32647262709647|0.32647262709647|0.32647262709647|0.32647262709647|0.32647262709647|0.31931189974774|0.31931189974774|0.31071932335978|0.31071932335978|0.31071932335978|0.31071932335978|0.30570284568829|0.30570284568829|0.30239207042105|0.29049118738315|0.28956963554082|0.28956963554082|0.28956963554082|0.28956963554082|0.27616004406742|0.27616004406742|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26642724164126|0.26191914785568|0.25252127105069|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33332636305681|-0.33514365454505|-0.33514365454505|-0.33782464891207|-0.33782464891207|-0.33782464891207|-0.33782464891207|-0.33782464891207||-0.33782464891207|-0.33782464891207|-0.33782464891207|-0.33782464891207|-0.33782464891207|-0.33782464891207|-0.33782464891207|||-0.3442496147369|-0.34941938297682|-0.34941938297682|-0.34941938297682|-0.34941938297682|-0.34941938297682|-0.34941938297682|-0.34941938297682|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698|0.2476385270698
03167|13151|/equities/grammer|DAXCLASSIC|7.1223454456516|7.1223454456516|7.1223454456516|7.1223454456516|7.1223454456516|7.1223454456516|6.8526059765493|6.8350073313609|6.8350073313609|6.7555636538285|6.4719923088601|6.4719923088601|6.3604842848311|6.3604842848311|6.2616493643136|5.821277029074|5.6680856355437|5.5886857961442|5.5886857961442|5.5652062070398|5.534357227672|5.534357227672|5.534357227672|5.534357227672|5.534357227672|5.534357227672|5.534357227672|5.534357227672|5.534357227672|5.534357227672|5.534357227672|5.534357227672|5.4826190888759|5.3776238476456|-6.2908795070664|-6.2908795070664|||-6.2908795070664|-6.2908795070664||||-6.2908795070664|-6.2908795070664|5.9129057100168|5.9129057100168|-6.2387233974206|-6.293025997134|-6.3466371347531|-6.3466371347531|-6.4155249271356|-6.4155249271356|-6.4155249271356|-6.4155249271356|-6.4155249271356|-6.4155249271356|-6.4155249271356|-6.4155249271356|-6.4155249271356|-6.4155249271356|-6.4155249271356|-6.4155249271356|-6.4700274901879|-6.5451781510876|-6.5451781510876|-6.5451781510876|-6.5451781510876|-6.5451781510876|-6.5451781510876|-6.5451781510876|-6.5451781510876|-6.5451781510876|-6.6509299343078|-6.6509299343078|-6.6509299343078|-6.6715186340387|-6.6715186340387|-6.7366504428215|-6.7366504428215|-6.7366504428215|-6.7366504428215|-6.7366504428215|-6.7366504428215|-6.7573894391929|-6.7890610325085|-6.7890610325085|-6.8350678933712|-6.8389645696847|-6.9127382571133|-7.0252648784752|6.5594707964394|6.5594707964394|6.5594707964394|6.5594707964394|6.5594707964394|6.5594707964394|6.5594707964394|6.5594707964394|6.1827450326784|6.1650890893182|6.1650890893182|6.1650890893182|6.1650890893182|6.1628796991117|6.1628796991117|6.1628796991117|6.1254218879018|6.008802049985|5.9976101023235|5.9976101023235|5.9976101023235|5.9976101023235|-6.4219337760287|-6.4219337760287|-6.4219337760287|-6.5132598677032|-6.5536220646294|-6.6400851520372|-6.6400851520372|-6.6400851520372|-6.8139833380196|-6.8812122772274|-6.8812122772274|-6.8812122772274|-6.8812122772274|-6.9319025620418|-7.1104473123504|-7.1253720243235|-7.1253720243235|-7.1253720243235|-7.1253720243235|-7.1253720243235|-7.1253720243235|-7.1253720243235|-7.1253720243235|-7.1253720243235|-7.1253720243235|-7.2504133073775|6.7587624109707|6.7587624109707|6.7587624109707|6.7587624109707|6.50140272654|6.2998667016892|6.2998667016892|6.2998667016892|6.2884824545338|6.2884824545338|6.2884824545338|6.2884824545338|6.2884824545338|6.2884824545338|6.2283525075433|6.2283525075433|6.2283525075433|6.2283525075433|6.2283525075433|5.9759471511308|-6.542040262759|-6.542040262759|-6.5717112865053|-6.6215406112166|-6.6215406112166|-6.6215406112166|-6.6215406112166|-6.6215406112166|-6.6215406112166|-6.6215406112166|-6.6215406112166|-6.6378228059843|-6.7170253982627|-6.7605836910764|-6.8450928311392|-6.9806588337205|-6.984065603921|-7.032295094275|-7.119216559489|-7.176004707016|-7.176004707016|-7.176004707016|-7.176004707016|-7.3011162669542|-7.3873515030943|-7.6720570084345|-7.7772857079784|-7.8025396808297|-7.9667110425798|-7.9734086439158|-7.9734086439158|-8.0148987157638|-8.0832207846967|-8.1591341946222|-8.3101490309611|-8.4334990504467|-8.6066653996798|-8.6407393647667|-8.8230436856477|-8.9311598467527|-9.1262886179485|7.8419274054778|7.8419274054778|7.8419274054778|7.8419274054778|7.5743638368462|7.221745443444|7.221745443444|6.8436061807259|6.4387114131136|6.4387114131136|6.406901368795||-6.936713072582|-6.936713072582|-6.936713072582|-6.936713072582|-6.936713072582|-7.0157922339924|-7.0675467465197|||-7.1722742687635|-7.2482199112452|-7.2482199112452|-7.2482199112452|-7.2482199112452|-7.2482199112452|-7.2482199112452|-7.6503818258268|6.8589755953772|6.8589755953772|6.8589755953772|6.8589755953772|6.8589755953772|6.8589755953772|6.8589755953772|6.6460839842672|-7.3471184043096|-7.3471184043096|-7.360964618648|-7.360964618648|-7.360964618648|-7.7566273328605|6.8995340551193|6.8995340551193|6.7617701381881|6.7617701381881|6.6714111798824|6.4571236497628|6.2190263675835|6.1573854659255|6.1573854659255
03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|10.104326638554|9.8852181544702|9.8852181544702|9.7180200805046|9.593355575069|9.562043861676|9.562043861676|9.5039378847554|9.2810421747051|-9.8912709159965|-9.8912709159965|-9.8912709159965|-9.8912709159965|-9.8912709159965|-9.8912709159965|-9.8912709159965|-9.8912709159965|-9.8912709159965|-9.8912709159965|-9.8912709159965|-9.8912709159965|-9.9525564358699|-9.9525564358699|-10.193951519117|9.5607028692835|9.5607028692835|9.5607028692835|9.5607028692835|9.5607028692835|9.5607028692835|9.5607028692835|9.5002256731052|-10.076614884603|-10.076614884603|-10.076614884603|-10.076614884603|||-10.076614884603|-10.076614884603||||-10.076614884603|-10.076614884603|-10.215127869964|-10.224031047159|-10.256145720276|-10.267939943509|-10.380384044497|-10.380384044497|-10.380384044497|-10.554871696729|-10.613190115048|-10.782989383355|-10.985543172244|-11.023937402703|-11.214711101625|-11.214711101625|-11.214711101625|-11.214711101625|-11.214711101625|-11.214711101625|-11.214711101625|-11.214711101625|-11.214711101625|-11.214711101625|-11.214711101625|-11.214711101625|-11.214711101625|-11.214711101625|-11.40550240973|-11.40550240973|-11.40550240973|-11.40889187187|-11.40889187187|-11.453213059571|-11.494681291742|-11.519645669905|-11.606273044975|10.920073122104|10.920073122104|10.920073122104|10.920073122104|10.920073122104|10.920073122104|10.920073122104|10.920073122104|10.795642309583|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|-11.445736269499|10.652848278051|10.652848278051|10.652848278051|10.652848278051|10.594276148484|10.551418205551|10.448306739308|10.448306739308|10.448306739308|10.448306739308|10.367007454212|10.194452294569|10.166058285215|10.152286563956|10.132149561065|10.132149561065|10.132149561065|10.062388269789|10.033618481093|10.033618481093|10.033618481093|10.033618481093|10.033618481093|10.033618481093|10.033618481093|10.033618481093|9.9195762024255|9.8117510859537|9.8041678605663|9.6846304666319||9.6433799946409|9.6433799946409|9.6433799946409|9.6433799946409|9.5651241944984|9.5651241944984|9.5651241944984|||9.5651241944984|9.5651241944984|9.3679158606745|9.1818270547867|9.1818270547867|9.1818270547867|9.1818270547867|9.1818270547867|9.1818270547867|9.1818270547867|9.1818270547867|-10.231571627192|-10.231571627192|-10.231571627192|-10.231571627192|-10.231571627192|-10.231571627192|-10.231571627192|-10.231571627192|-10.242800275844|-10.242800275844|-10.242800275844|-10.242800275844|-10.242800275844|-10.242800275844|-10.242800275844|-10.438395738064|-10.438395738064|-10.639884683223|-10.672093997103|-10.916215192059
03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-15.301434875209|-15.301434875209|-15.301434875209|-15.301434875209|-15.301434875209|-15.301434875209|-15.301434875209|-15.301434875209|-15.301434875209|-15.301434875209|-15.301434875209|-15.301434875209|-15.301434875209|-15.521154963773|-15.521154963773|-15.712393906162|-15.971548824891|-16.086297921285|-16.086297921285|-16.086297921285|-16.086297921285|-16.086297921285|-16.086297921285|-16.101442579809|14.801305131339|14.801305131339|14.801305131339|14.801305131339|14.801305131339|14.801305131339|14.801305131339|14.593586432374|14.593586432374|14.541823357948|14.541823357948|14.541823357948|||14.541823357948|14.379804101926||||14.175338285215|14.123938136295|14.123938136295|14.123938136295|14.123938136295|14.123938136295|14.123938136295|14.123938136295|14.123938136295|14.123938136295|14.123938136295|14.123938136295|14.123938136295|14.123938136295|14.123938136295|14.123938136295|14.123938136295|14.123938136295|13.524375656132|-14.897157865396|-14.897157865396|-14.897157865396|-14.897157865396|-14.897157865396|-14.897157865396|-15.025731092946|-15.498109939357|-15.498109939357|-15.498109939357|-15.498109939357|-15.498109939357|-15.498109939357|-15.498109939357|-15.547913283797|-15.547913283797|-15.927681678635|-16.170964810709|-16.170964810709|-16.49884928317|-16.656499688836|-16.885900467665|-16.885900467665|-16.885900467665|-16.885900467665|-16.885900467665|-16.922511110295|-16.922511110295|-16.922511110295|-17.147235086218|-17.294705632279|-17.378561870864|16.120638068686|16.120638068686|16.120638068686|16.120638068686|16.120638068686|16.120638068686|16.120638068686|16.120638068686|16.120638068686|16.120638068686|16.120638068686|16.120638068686|16.120638068686|16.120638068686|16.120638068686|-17.291161950399|-17.291161950399|-17.291161950399|-17.291161950399|-17.347956904625|-17.517971738444|-17.517971738444|-17.55219124011|-17.586879710928|-17.660978825639|-17.875530701821|-17.892384660029|-17.892384660029|-18.023760305271|-18.158621667078|-18.605136525025|-18.641262093507|17.119708743445|17.119708743445|17.119708743445|17.119708743445|17.119708743445|17.119708743445|17.119708743445|17.119708743445|17.119708743445|17.119708743445|17.119708743445|-18.042401869877|-18.042401869877|-18.042401869877|-18.042401869877|-18.042401869877|-18.042401869877|-18.042401869877|-18.562669524202|-18.957410768943|17.586151043312|17.586151043312|17.586151043312|17.586151043312|17.476834526478|17.368705474467|16.779672846895|16.537744492785|16.537744492785|16.461961260433|16.461961260433|16.461961260433|16.461961260433|16.461961260433|16.461961260433|16.461961260433|16.037734021738|15.718593798296|15.637325721997|15.458140220927|15.219044939994|14.550049058065|14.50227715292|14.360307765431|14.273675574668|13.837417432343|13.514908442536|13.24224592874|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.422992084382|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333||-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|||-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-14.689850501333|-15.164136208764|-15.164136208764|-15.167205603613|-15.167205603613|-15.460228531111|-15.800253859878|-16.126850635354|-16.126850635354|-16.126850635354|-16.126850635354|-16.392056180972|-16.448548820639|-16.448548820639|-16.448548820639|-16.448548820639|-17.455054365953|16.336669364902|16.336669364902|16.336669364902|16.336669364902|16.336669364902
03170|19198|/equities/h-r-ag|DAXCLASSIC|-4.5540361043094|-4.5540361043094|-4.5540361043094|-4.5540361043094|-4.5540361043094|-4.5540361043094|-4.5540361043094|-4.5540361043094|-4.5540361043094|-4.5540361043094|-4.5540361043094|-4.5540361043094|-4.5540361043094|-4.5540361043094|-4.5540361043094|-4.5540361043094|-4.5540361043094|-4.5540361043094|-4.5728176298272|-4.5931307676248|4.3149105996436|4.3149105996436|4.3149105996436|4.3149105996436|-4.5275281753297|-4.5275281753297|-4.5275281753297|-4.5275281753297|-4.5275281753297|-4.5478092129755|-4.5564544924683|-4.5799495653517|-4.6354995255346|-4.6561103402105|-4.6701651268327|-4.6701651268327|||-4.6701651268327|-4.7079612605135||||-4.7610680651179|-4.8061867898825|-4.8134533558259|-4.8134533558259|-4.8134533558259|-4.8134533558259|-4.9234897390518|-4.9234897390518|-4.9234897390518|-4.9234897390518|-4.9234897390518|-4.9234897390518|-4.9234897390518|-4.9234897390518|-4.9234897390518|-4.9234897390518|-4.9234897390518|-4.9234897390518|-4.9234897390518|-4.9234897390518|-4.9234897390518|-4.9234897390518|-4.9234897390518|-4.9234897390518|-4.9234897390518|-4.9234897390518|-5.010544142846|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|4.8874968823434|-5.0052267656754|-5.0052267656754|-5.0052267656754|-5.0052267656754|-5.0052267656754|-5.0052267656754|-5.0052267656754|-5.0052267656754|-5.0052267656754|-5.0052267656754|-5.0052267656754|-5.0052267656754|-5.0052267656754|-5.0052267656754|-5.0052267656754|-5.0052267656754|-5.0052267656754|4.9655757059992|4.9655757059992|4.9655757059992|4.9655757059992|4.9655757059992|4.9655757059992|4.9655757059992|4.9655757059992|4.9655757059992|4.9655757059992|4.9655757059992|4.9655757059992|4.9645379019299|4.9645379019299|4.9565900020294|4.9565900020294|4.9550999990759|4.9434444497755|4.9382716098021|4.9369684500374|4.9355204947434|4.9269388761592|4.9269388761592|4.9265987438705|4.9162205902235|4.9108007977954|4.9020010973073|4.9011123208047|4.8906833593881|4.8906833593881|4.8906833593881|4.8906833593881|4.8906833593881|4.8906833593881|4.8896481929924|4.883498132086|4.8788868982|4.8687902802421|4.8687902802421|4.8687902802421|4.8687902802421|4.8492113610323|4.8430127060209|4.8361253115639|4.8184726605929|4.8149696599683|4.8138550399896|4.8103944062256|4.8101773995738|4.8101773995738|4.8101773995738|4.8101773995738|4.8068237033132|4.8068237033132|4.8048262961583|4.8048262961583|4.8048262961583|4.8048262961583|4.8048262961583|4.8048262961583|4.79314037251|4.7779337398158|4.7464574589576|4.7464574589576|4.7464574589576|4.7464574589576|4.6943970801925|4.6771080629136|4.6440088369345|4.6061210210561|4.570134274986|4.5340382178918|4.4761536739817|3.7349992696059|3.7349992696059|3.7349992696059|3.7349992696059|3.7349992696059|3.7349992696059|3.7349992696059|3.7349992696059|3.7349992696059|3.7349992696059||3.7349992696059|3.7349992696059|3.7349992696059|3.5655546655933|-4.1390457119283|-4.1390457119283|-4.1390457119283|||-4.1390457119283|-4.1390457119283|-4.1390457119283|-4.1390457119283|-4.1390457119283|-4.1390457119283|-4.1390457119283|-4.291717499024|-4.4430195286609|-4.5850215040685|3.9361278106097|3.9361278106097|3.9361278106097|3.9361278106097|3.9361278106097|3.9090821657501|3.9090821657501|3.9090821657501|3.9090821657501|3.9090821657501|3.8991754302667|3.8991754302667|3.7726547341514|3.7726547341514|3.7726547341514|3.5806860174241|3.5806860174241|3.5806860174241|3.5806860174241|3.5806860174241|3.5418732260667
03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|4.6942618072533|4.673193303217|4.673193303217|4.6224369378769|4.6137590993324|4.6137590993324|4.6137590993324|4.6137590993324|4.6086215033442|4.5673569854002|4.5192854863516|4.5047617203783|4.4994574660273|4.480009496238|4.480009496238|4.4575103521636|4.4561225308633|4.3993027357764|4.3870529624996|4.3870529624996|4.3870529624996|4.3870529624996|4.3870529624996|4.3870529624996|4.3870529624996|4.3870529624996|-4.6054287310033|-4.6054287310033|-4.6054287310033|-4.6054287310033|-4.6054287310033|-4.6054287310033|-4.6054287310033|-4.6054287310033|-4.6054287310033|-4.6054287310033|||-4.6054287310033|-4.6054287310033||||-4.6054287310033|-4.6054287310033|-4.6054287310033|-4.6054287310033|-4.6054287310033|-4.6054287310033|-4.6054287310033|-4.6054287310033|-4.6054287310033|-4.6396432050498|4.3486482076039|4.3486482076039|4.3486482076039|4.3486482076039|4.3486482076039|4.3486482076039|4.3486482076039|4.3486482076039|4.2290531454473|-4.5993787023279|-4.5993787023279|-4.615976145185|-4.6277515383969|-4.7127793599511|-4.7658659141754|-4.8287399258321|-4.9074889251595|-4.980543409123|-5.0489369877334|-5.0660410996008|-5.0917123286512|-5.1305136645929|-5.1902929638377|-5.2936587967863|-5.3727269219751|-5.3727269219751|-5.4180298168787|-5.4685703309387|-5.4685703309387|-5.4685703309387|-5.4685703309387|-5.4685703309387|-5.4685703309387|-5.4695928489242|-5.4695928489242|-5.4834366545714|-5.5065966166432|-5.5469155401761|-5.5469155401761|-5.5469155401761|-5.6121281353163|-5.6284336894856|-5.6284336894856|-5.6284336894856|-5.6721486614928|-5.727938197679|-5.727938197679|-5.727938197679|-5.727938197679|-5.727938197679|-5.727938197679|-5.727938197679|-5.727938197679|-5.727938197679|-5.7339277579062|-5.7339277579062|-5.7339277579062|-5.8010310943118|-5.8400345174462|-5.8519917650116|-5.8519917650116|-5.8519917650116|-5.8519917650116|-5.8519917650116|-5.8577022546876|-5.8577022546876|-5.8577022546876|-5.8577022546876|-5.8735581497736|5.6564240789823|5.6564240789823|5.6564240789823|5.6564240789823|5.6564240789823|5.6564240789823|5.6564240789823|5.6564240789823|5.6564240789823|5.6564240789823|5.6564240789823|5.6564240789823|5.6564240789823|5.6564240789823|5.6564240789823|5.6564240789823|5.6564240789823|5.6564240789823|5.6564240789823|5.6382490105554|-5.8207577809571|-5.8207577809571|-5.8207577809571|-5.8207577809571|-5.8641750398476|-5.8807501862666|-5.884979372083|-5.884979372083|-5.884979372083|-5.931088426443|-5.9802943869531|-5.9802943869531|-5.9919936838084|-6.0049929025364|-6.019436478901|-6.0754848589368|-6.1073889366721|-6.1073889366721|-6.1209875866147|-6.133875030541|-6.1831789505624|-6.1831789505624|-6.2318655398315|-6.2542952593637|-6.2619946330204|-6.3266607224295|-6.331845117868|-6.3809388492516|-6.3904875223296|6.3742630011459|6.3742630011459|6.3742630011459|6.3742630011459|6.3742630011459|6.3742630011459|6.3742630011459|6.3742630011459|6.3742630011459|6.3742630011459|6.3742630011459|6.3742630011459|6.3697365662147|6.3471256227117|6.3471256227117|6.3471256227117|6.3471256227117|6.3471256227117|6.3471256227117|6.3471256227117|6.3118063311689|6.2486735296374|6.1751928541533|6.1529919277156|6.1242274590583|6.1242274590583|6.1242274590583|6.1242274590583|6.1242274590583|6.065808356719|6.061568855479|6.061568855479|6.061568855479|6.061568855479|6.061568855479|6.061568855479|6.061568855479|6.0356321326391|6.024035876713|5.9850394921411||5.9155996857869|5.8562218942893|5.8351502201013|5.8351502201013|5.8233334631896|5.8233334631896|5.8198148510165|||5.7953498651923|5.7592776142161|5.6447527234864|-5.9802302232295|-5.9802302232295|-5.9802302232295|-5.9802302232295|-6.0385893308354|-6.0667658341409|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1613448150368|-6.1681992927653|-6.1681992927653|-6.1681992927653|-6.1681992927653|-6.1681992927653|-6.1681992927653
03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|22.36219333404|20.790045536018|20.790045536018|||20.790045536018|20.76377944917||||20.76377944917|20.76377944917|20.727749151709|20.727749151709|20.727749151709|20.657955769489|20.657955769489|20.657955769489|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.597868085219|20.47904451921|20.47904451921|20.47904451921|20.47904451921|20.47904451921|20.47904451921|20.47904451921|20.47904451921|20.47904451921|20.47904451921|20.47904451921|20.47904451921|20.47904451921|20.47904451921|20.47904451921|20.47904451921|20.47904451921|20.47904451921|20.47904451921|20.47904451921|20.47904451921|20.47904451921|20.47904451921|20.47904451921|20.383874936614|20.383874936614|20.383874936614|20.383874936614|20.368142016186|20.368142016186|20.368142016186|20.270545892084|20.270545892084|20.256162356629|20.203721508587|20.203721508587|20.203721508587|20.043023622924|20.027846121575|20.027846121575|20.027846121575|20.027846121575|19.96586004278|19.96586004278|19.84540002634|19.822667098596|19.70662018355|19.70662018355|19.70662018355|19.70662018355|19.70662018355|19.70662018355|19.70662018355|19.70662018355|19.70662018355|19.70662018355|19.70662018355|19.70662018355|19.70662018355|19.70662018355|19.70662018355|19.70662018355|19.70662018355|19.70662018355|19.324022998371|18.890581066915|18.767312402536|18.458125400333|-19.404648706355|-19.404648706355|-19.404648706355|-19.404648706355|-19.404648706355|-19.404648706355|-19.404648706355|-19.404648706355|-19.404648706355|-19.404648706355|-19.404648706355|-19.404648706355|18.233151327633|18.233151327633|18.148333839751|18.148333839751|18.067592731424|18.055658675242|17.984052723274|17.984052723274|17.984052723274|17.984052723274|17.887101183243|17.887101183243|17.86216144835|17.86216144835|17.821845905373|17.65205085762|17.468944422489|17.35716191054|17.257956830667|17.239395715579|17.232662520789|17.180735731548|17.029303433505|17.029303433505|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.97939726785||16.97939726785|16.97939726785|16.97939726785|16.97939726785|16.898638795373|16.898638795373|16.842930765679|||16.619923242519|16.602375447246|16.602375447246|16.536882196794|16.536882196794|16.274313382451|15.607570891186|-17.772029172512|-17.772029172512|-17.772029172512|-17.820802008568|-17.820802008568|-17.820802008568|-17.820802008568|-17.820802008568|-17.820802008568|-17.820802008568|-17.820802008568|-17.820802008568|-17.820802008568|-17.820802008568|-17.820802008568|-17.820802008568|-17.820802008568|-17.926446688902|-18.098823221539|-18.098823221539|-18.20424785439|-18.286355887714|-18.286355887714|-18.415950257317
03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE|236.92156642578|234.89316703225|234.89316703225|234.89316703225|234.89316703225|234.89316703225|234.85217016605|234.85217016605|234.85217016605|234.85217016605|234.85217016605|234.24218060533|-247.91981073614|-247.91981073614|-247.91981073614|-247.91981073614|-247.91981073614|-247.91981073614|-247.91981073614|-247.91981073614|-247.91981073614|-252.02569375504|-252.02569375504|-255.75077168664|-256.49791083678|-256.49791083678|-256.49791083678|-256.49791083678|-258.39768192884|-260.37519298788|-261.15021426144|-262.34841545647|-262.34841545647|-267.97335269796|-267.97335269796|-273.12592811438|||256.99339591295|256.82888067837||||256.82888067837|253.58765876155|252.29740574472|251.89147609895|251.89147609895|251.89147609895|250.82387759096|248.59318782893|247.86988346385|247.86988346385|247.86988346385|247.86988346385|247.86988346385|247.86988346385|247.86988346385|247.86988346385|247.86988346385|247.86988346385|247.86988346385|247.6165794331|247.6165794331|247.6165794331|247.6165794331|247.6165794331|247.6165794331|247.6165794331|247.6165794331|247.6165794331|247.6165794331|246.62952761718|246.04391516655|-257.60130067089|-257.60130067089|-257.60130067089|-257.60130067089|-257.60130067089|-258.25700108452|-260.4744470058|-261.81660186338|-261.81660186338|-263.92444401578|-263.92444401578|-263.92444401578|-263.92444401578|-263.92444401578|-263.92444401578|-263.92444401578|-263.92444401578|-270.63827875804|256.38957559983|256.38957559983|256.38957559983|256.38957559983|256.38957559983|256.38957559983|255.48840885604|251.20936182301|248.15476022288|248.15476022288|246.3275200054|245.16390399635|244.91544617216|242.46160685795|-252.00800344777|-252.00800344777|-252.00800344777|-252.00800344777|-252.00800344777|-252.00800344777|-252.00800344777|-252.00800344777|-252.00800344777|-252.00800344777|-252.00800344777|-253.22000484811|-253.41728695953|-253.41728695953|-253.56787461394|-253.56787461394|-253.56787461394|-256.38652853562|-258.75170362871|-260.49078367464|-261.35527865377|-261.35527865377|-261.6836427791|-265.02627246722|-265.7567103022|-265.7567103022|-265.7567103022|-265.7567103022|-267.79635308778|-269.92929070301|-272.31144931957|-272.31144931957|-275.35717676133|264.36697142318|264.36697142318|264.36697142318|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-273.46765166538|-275.86406317041|-277.08275994179|-277.08275994179|-277.08275994179|-277.08275994179|-277.08275994179|-277.08275994179|-277.08275994179|-277.08275994179|-277.08275994179|-277.08275994179|-277.08275994179|-277.89195515179|-277.94561848257|-277.94561848257|-278.40323823291|-278.40323823291|-280.03692662272|-280.65213730106|-281.39523673658|-281.39523673658|-283.25025490262|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-287.59681913975|-291.26312322223|272.39317991982|272.39317991982|272.39317991982|272.39317991982|272.39317991982|270.48129508506|267.01255212902||263.50283841158|263.33071230412|263.33071230412|263.33071230412|263.33071230412|261.5563551426|260.99594269859|||256.81770325885|254.50856528002|251.99840518852|-271.34248252239|-271.34248252239|-271.34248252239|-271.34248252239|-271.34248252239|-271.34248252239|-290.13052426805|265.89386260256|264.39872028811|263.42219348383|263.42219348383|263.42219348383|263.2132109118|263.2132109118|260.70355208191|260.07061410251|259.35097612905|259.35097612905|259.35097612905|259.35097612905|258.5005668691|258.5005668691|258.5005668691|255.72840288516|252.4037918342|251.68720889566|251.68720889566|251.68720889566
03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC|-126.20824960187|-126.20824960187|-126.20824960187|-126.20824960187|-126.20824960187|-126.20824960187|-126.20824960187|-126.20824960187|-126.20824960187|-126.20824960187|-126.20824960187|-126.20824960187|-126.20824960187|-126.20824960187|-126.20824960187|-126.20824960187|-126.20824960187|-126.20824960187|-126.20824960187|-126.20824960187|-128.56472050829|-128.79697600154|-128.79697600154|-128.79697600154|-128.79697600154|118.18504780871|118.18504780871|118.18504780871|118.18504780871|118.07227992065|115.38030771688|113.79049803243|113.79049803243|-123.54423278754|-123.54423278754|-123.54423278754|||-123.54423278754|-123.54423278754||||-123.54423278754|-123.54423278754|-124.74905221188|114.61309215339|114.61309215339|114.61309215339|114.61309215339|114.61309215339|114.02565650711|112.06739340633|109.98599530161|-120.66783421814|-120.66783421814|-120.66783421814|-120.66783421814|-120.66783421814|-120.66783421814|-120.66783421814|-120.66783421814|-120.66783421814|-120.66783421814|-120.68648331231|-120.95164651414|-121.40205710769|-121.40205710769|-121.40205710769|-123.06831928896|-123.06831928896|-123.06831928896|115.9708535951|115.9708535951|115.9708535951|115.9708535951|115.9708535951|115.9708535951|115.9708535951|115.9708535951|115.9708535951|115.9708535951|115.9708535951|112.7787252843|-121.66495291789|-121.66495291789|-121.66495291789|-121.66495291789|-121.66495291789|-121.66495291789|-121.66495291789|-121.66495291789|-121.66495291789|-121.66495291789|-121.66495291789|-121.66495291789|-121.66495291789|-121.66495291789|-121.66495291789|-121.66495291789|-121.66495291789|-121.66495291789|-121.66495291789|-121.66495291789|-123.53883496478|-124.22647964905|-126.1569320245|-126.1569320245|-126.1569320245|-126.1569320245|-128.05167201413|-128.05167201413|-128.05167201413|-128.05167201413|-128.05167201413|-128.05167201413|-128.05167201413|-128.14074837779|-128.30318655179|-128.30318655179|-128.30318655179|-128.30318655179|-128.30318655179|-129.5702092295|-129.66689693984|-129.79655639393|-130.54617131267|-130.8002100937|-130.8002100937|-132.26690324064|-132.74061774319|-132.74061774319|-133.47290801015|-133.64767836427|-133.98630946318|-134.80932179633|-134.80932179633|-134.80932179633|-134.80932179633|-134.80932179633|-134.80932179633|-134.80932179633|-134.80932179633|-134.80932179633|-134.80932179633|-136.66035738194|-137.18216467033|-137.18216467033|-137.18216467033|-137.18216467033|-137.18216467033|-137.18216467033|-137.18216467033|-137.18216467033|-137.18216467033|-137.48907438116|-137.48907438116|-137.48907438116|-137.48907438116|-137.48907438116|-137.48907438116|-137.48907438116|-137.48907438116|-137.48907438116|-137.48907438116|-137.48907438116|-139.50452514045|-140.01546355079|-140.01546355079|-141.07093965063|-141.07093965063|-141.58992980862|-142.88880945736|-147.32090363561|-148.34618237651|-148.34618237651|-150.51797838383|-152.51997343891|-154.98330059971|-156.88265263022|-156.88265263022|-156.88265263022|-158.13073514768|-159.23969707299|-161.17503377604|-161.17503377604|-161.17503377604|-163.04449062003|-164.96657979359|-164.96657979359|-164.96657979359|145.71161807421|145.71161807421|145.71161807421|145.71161807421|145.71161807421|145.71161807421|145.71161807421|145.71161807421|145.71161807421|145.71161807421|140.85734815998|135.424833832|126.81648525685|122.15164740318|-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215||-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215|||-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215|-142.10557460215|-144.36730172266|-151.36366502035|-153.18093721855|-153.18093721855|-153.18093721855|-153.18093721855|-153.18093721855|-153.18093721855|-153.18093721855|-153.18093721855|-153.18093721855|-156.98992329161|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646|137.7345459646
03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC|19.063590631504|19.063590631504|19.063590631504|19.042363269884|19.042363269884|19.042363269884|19.042363269884|19.042363269884|19.042363269884|19.042363269884|19.042363269884|19.042363269884|19.042363269884|19.042363269884|19.042363269884|19.042363269884|19.042363269884|19.042363269884|19.042363269884|19.042363269884|19.042363269884|19.042363269884|19.042363269884|19.042363269884|19.042363269884|19.042363269884|19.042363269884|18.947671870979|18.947671870979|18.947671870979|18.947671870979|-20.52173769565|-20.52173769565|-20.52173769565|-20.52173769565|-20.52173769565|||-20.52173769565|-20.52173769565||||-20.52173769565|-20.52173769565|-20.52173769565|-20.52173769565|-20.52173769565|-20.52173769565|-20.52173769565|-20.52173769565|-20.52173769565|-20.52173769565|-20.568596867407|-20.792885387037|-20.933808959676|-20.933808959676|-20.946870677957|-20.946870677957|-20.946870677957|-20.946870677957|-21.004857029395|-21.127617692369|-21.197352779594|-21.357102284497|-21.357102284497|-21.357102284497|-21.391225057251|-21.490710394627|-21.490710394627|-21.700789284977|-21.913735716736|-21.913735716736|-21.913735716736|-21.913735716736|-21.968500576387|-21.968500576387|-22.279908466223|-22.279908466223|-22.279908466223|-22.279908466223|-22.279908466223|-22.561010042697|-22.817788830367|-22.980335927713|-22.980335927713|-22.980335927713|-22.980335927713|-22.980335927713|-22.980335927713|-22.980335927713|-22.980335927713|-22.980335927713|-22.980335927713|-22.980335927713|-22.980335927713|-22.980335927713|-22.980335927713|-22.980335927713|-22.980335927713|-22.980335927713|-22.980335927713|-22.980335927713|-22.980335927713|-22.980335927713|-22.980335927713|-22.980335927713|-22.980335927713|-22.980335927713|-22.980335927713|-22.980335927713|-22.980335927713|-23.089261929976|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|21.962262358099|-24.286985621427|-24.513317675033|-24.773132578053|-24.773132578053|-24.773132578053|-24.773132578053|-24.773132578053|-24.773132578053|-24.773132578053|-24.823810608157|-24.823810608157|-24.823810608157|-24.823810608157|-25.055930139173|-25.055930139173|-25.055930139173|-25.055930139173|-25.15701044678|-25.15701044678|-25.15701044678|-25.15701044678|-25.490136966285|-25.490136966285|-25.675014762144|-25.675014762144|-25.675014762144|-25.822238794147|-25.974709898431|-26.083010892293|-26.101318403064|-26.101318403064|-26.101318403064|-26.63479809847|-27.488664786976|-28.14851609089|25.142719713826|25.142719713826|25.142719713826|25.142719713826|25.142719713826|24.714132591507|24.665702921838|24.42855878085|24.294517107585|24.294517107585|24.233970348455|24.233970348455|23.735534177738|23.735534177738|23.735534177738|23.735534177738|23.735534177738|23.735534177738|23.735534177738|23.735534177738|23.735534177738|23.735534177738|23.735534177738|23.735534177738|23.261902656924|23.261902656924|23.261902656924|23.261902656924|23.261902656924|23.261902656924|23.261902656924|23.261902656924|23.261902656924||23.261902656924|23.261902656924|22.907669216142|-24.952416130538|-24.952416130538|-24.952416130538|-24.952416130538|||-24.952416130538|-24.952416130538|-24.952416130538|-24.952416130538|-24.952416130538|-24.952416130538|-24.952416130538|-24.952416130538|-24.952416130538|-25.215328659829|-25.215328659829|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573|-25.658978490573
03176|6324|/equities/heidelberg|DAXCLASSIC|-1.7159260083745|-1.7442511705899|-1.763371830902|-1.763371830902|-1.7758576072162|-1.7915084204084|-1.807713878588|-1.807713878588|-1.807713878588|-1.807713878588|-1.807713878588|-2.0063487097468|1.8290917250522|1.8290917250522|1.8290917250522|1.8290917250522|1.8290917250522|1.8290917250522|1.8290917250522|1.8290917250522|1.8290917250522|1.8290917250522|1.8290917250522|1.8290917250522|1.8290917250522|1.8290917250522|1.8274352189576|1.8076433499123|1.8076433499123|1.8076433499123|1.8076433499123|1.8076433499123|1.8076433499123|1.8076433499123|1.8076433499123|1.8076433499123|||1.8058259045046|1.8011954928947||||1.7992171805779|1.7913873238316|1.7913873238316|1.7913873238316|1.7913873238316|1.7694148194052|1.7694148194052|1.7694148194052|1.7694148194052|1.7694148194052|1.7694148194052|1.7694148194052|1.7694148194052|1.7694148194052|1.7694148194052|1.7694148194052|1.7694148194052|1.7694148194052|1.7694148194052|1.7694148194052|1.7694148194052|1.7694148194052|1.7694148194052|1.7694148194052|1.7694148194052|1.7694148194052|1.7694148194052|1.7694148194052|1.7694148194052|-2.0590064658969|-2.0590064658969|-2.0620856785275|-2.0620856785275|-2.0620856785275|-2.0699840213963|-2.0985378784282|-2.1444911824753|-2.1444911824753|-2.1676568308462|-2.1842854066015|-2.2127615194984|-2.2150683912379|-2.2196871674438|-2.227558109542|-2.227558109542|-2.2849533396521|-2.2885968037052|-2.2885968037052|-2.3641076030116|-2.409762602012|-2.409762602012|2.154859157844|2.154859157844|2.154859157844|2.154859157844|2.154859157844|2.154859157844|2.1526212388096|2.1123570263185|2.0262299047352|2.0213666477073|2.0115185620904|1.9691872467068|1.9257635263897|1.9025151098544|1.8977945474314|-2.0875548088903|-2.0875548088903|-2.0875548088903|-2.0875548088903|-2.1056814774721|-2.1056814774721|-2.1056814774721|-2.1235350287456|-2.135927840129|-2.1428746228098|-2.1428746228098|-2.1428746228098|-2.1428746228098|-2.1453051572243|-2.1926723923064|-2.2600249676547|-2.3149890328627|-2.3149890328627|-2.3149890328627|-2.3149890328627|-2.3450988293997|-2.3517766265198|-2.3714183599998|-2.3740760519824|2.0488364468833|2.0488364468833|2.0488364468833|2.0488364468833|2.0488364468833|2.0488364468833|2.0488364468833|2.0488364468833|2.0488364468833|2.0488364468833|2.0488364468833|2.0488364468833|2.0488364468833|2.0488364468833|2.0488364468833|1.6198182581553|1.4592571610409|1.4592571610409|1.4592571610409|1.4592571610409|1.4491075814749|1.4491075814749|1.4478972489067|1.4365525504426|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.4143629330214|1.3909587482408|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.3087850925225|1.2847611635811|1.2445123890911|1.2315215281834|1.2315215281834|1.2280239388005|1.1659154875031|1.1214388462927|1.1214388462927|1.1027098202072||1.0621219832988|1.0575800294447|1.0318666359636|0.98762964770234|0.97581072830532|0.96101188420559|-1.1260785470353|||-1.1260785470353|-1.1260785470353|-1.1260785470353|-1.1260785470353|-1.1260785470353|-1.1260785470353|-1.1260785470353|-1.1260785470353|-1.1260785470353|-1.176976175214|-1.2160846669422|1.0832042207549|1.0832042207549|1.0832042207549|1.0832042207549|1.0832042207549|1.0832042207549|1.0832042207549|1.0832042207549|1.0832042207549|1.0832042207549|1.0832042207549|1.0817825054935|1.0546471714765|-1.1932596844355|-1.1932596844355|-1.1932596844355|-1.1932596844355|-1.1932596844355|-1.1932596844355|-1.1932596844355
03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC|81.031420359661|80.942803812312|80.942803812312|80.942803812312|80.942803812312|80.942803812312|80.942803812312|80.746915556013|80.746915556013|80.746915556013|80.50695131255|80.50695131255|80.50695131255|79.146614688776|78.481005779193|-82.16850507803|-82.16850507803|-82.16850507803|-82.16850507803|-82.16850507803|-82.16850507803|-82.16850507803|-82.16850507803|-82.16850507803|-82.709451443036|-84.077167252788|80.314897274151|80.314897274151|80.314897274151|80.314897274151|80.314897274151|80.314897274151|80.314897274151|80.127665333367|78.952958853616|78.899858288336|||-82.983265997906|-82.983265997906||||-82.983265997906|-82.983265997906|-82.983265997906|-82.983265997906|-82.983265997906|-82.983265997906|-82.983265997906|-82.983265997906|-82.983265997906|-82.983265997906|-82.983265997906|-82.983265997906|-82.983265997906|-82.983265997906|-82.983265997906|-82.983265997906|-82.983265997906|-82.983265997906|-82.983265997906|-82.983265997906|-82.983265997906|-82.983265997906|-82.983265997906|-83.454074335059|-83.454074335059|-83.454074335059|79.254154009407|79.254154009407|79.254154009407|79.254154009407|79.254154009407|79.254154009407|79.254154009407|79.254154009407|79.254154009407|79.254154009407|79.254154009407|79.254154009407|79.254154009407|79.254154009407|79.254154009407|79.254154009407|79.254154009407|79.254154009407|79.254154009407|79.254154009407|79.24350631986|79.238839147106|79.238839147106|79.238839147106|79.238839147106|79.238839147106|79.238839147106|79.238839147106|79.238839147106|79.238839147106|79.238839147106|79.238839147106|78.909819070515|77.899799391094|77.317655829813|77.317655829813|76.937845064566|76.937845064566|76.876588321131|76.876588321131|76.876588321131|76.876588321131|-82.537546799014|-82.537546799014|-84.013936225386|-84.596632910162|-84.596632910162|-84.596632910162|-84.596632910162|-84.596632910162|-84.596632910162|-84.596632910162|-84.596632910162|-85.235146575934|-85.71127558391|-86.608979103505|-86.608979103505|-87.52664277017|-88.974050065543|85.769692595768|85.769692595768|85.444098560863|85.254555482393|85.056861888634|85.056861888634|84.960372008723|84.960372008723|84.960372008723|84.8376270542|84.8376270542|84.8376270542|84.8376270542|84.8376270542|84.8376270542|84.8376270542|84.8376270542|84.8376270542|84.8376270542|84.8376270542|84.8376270542|84.8376270542|84.8376270542|84.8376270542|84.579118241969|84.579118241969|84.579118241969|84.308585662264|84.308585662264|84.308585662264|84.308585662264|84.308585662264|84.308585662264|84.308585662264|84.308585662264|84.308585662264|83.231765661657|82.75751655413|82.613907367138|81.982118957736|-86.458000010565|-86.458000010565|-86.458000010565|-86.458000010565|-86.458000010565|-86.458000010565|-86.458000010565|-86.847778128601|-86.936422770793|-88.823800874611|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.003852379077|-89.176496200819|-89.679441325156|-89.9993797588|-90.348806883525|-90.348806883525|-90.348806883525|-91.504229361957|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428||-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|||-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.598028636428|-91.779049008536|-91.779049008536|-92.782166484755|-92.782166484755|-93.290395231613|-93.290395231613|-93.290395231613|-93.290395231613|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593|86.416910480593
03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE|72.838247762966|72.838247762966|72.838247762966|72.838247762966|72.624690969844|72.624690969844|72.141323469368|71.72646967381|70.712746794685|70.111384055861|69.745983810169|69.176094817831|68.078993479096|66.487771634352|66.341966871963|65.488299321848|64.997276908605|64.997276908605|64.997276908605|64.997276908605|64.997276908605|64.997276908605|64.997276908605|64.997276908605|64.997276908605|64.997276908605|64.73030623512|64.722562568238|64.40933638155|64.40933638155|63.646484698847|-66.789108942196|-66.789108942196|-66.789108942196|-66.789108942196|-66.789108942196|||-66.789108942196|-66.789108942196||||-66.789108942196|-66.789108942196|-66.789108942196|-66.789108942196|-66.789108942196|-66.789108942196|-66.789108942196|-66.789108942196|-66.789108942196|-66.789108942196|-66.789108942196|-66.789108942196|-66.807588391731|-66.807588391731|-66.807588391731|-67.088986296599|-67.453378718508|-67.453378718508|-67.521762969333|-67.521762969333|-67.550582306059|-67.550582306059|-67.550582306059|-67.550582306059|-67.550582306059|-67.550582306059|64.717324927951|64.717324927951|64.717324927951|64.717324927951|64.717324927951|64.717324927951|63.764783095697|63.764783095697|63.764783095697|63.764783095697|63.764783095697|63.764783095697|63.764783095697|63.764783095697|63.764783095697|63.764783095697|63.764783095697|63.764783095697|63.227542876512|63.175045012666|-65.801228679981|-65.801228679981|-65.801228679981|-65.801228679981|-65.801228679981|-65.801228679981|-65.801228679981|-65.801228679981|-65.801228679981|-65.801228679981|-65.801228679981|-65.801228679981|-65.801228679981|-65.801228679981|-65.801228679981|-66.215255699518|-66.299045853657|-66.299045853657|-66.299045853657|-67.001719903993|-67.246353838231|-67.454282466335|-68.004360212419|-68.004360212419|-68.571509058314|65.96721758094|65.96721758094|65.96721758094|65.96721758094|65.96721758094|65.444129882549|64.665447453282|64.665447453282|64.665447453282|64.665447453282|64.665447453282|64.665447453282|64.665447453282|64.665447453282|64.665447453282|64.665447453282|64.569943140636|64.319381606458|64.127090334758|63.185654825485|62.561836660478|62.460377627582|62.393365190317|62.393365190317|61.639852839366|61.322460114855|61.322460114855|61.322460114855|61.322460114855|61.322460114855|61.322460114855|61.322460114855|61.322460114855|61.322460114855|61.322460114855|61.322460114855|61.322460114855|61.322460114855|61.322460114855|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.381552747582|-63.567965653323|-63.567965653323|-63.956073499149|-64.417860164052|-64.739288901627|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-64.754294328661|-65.028314606254|-65.028314606254|-65.028314606254|-65.028314606254||-65.028314606254|-65.028314606254|-65.501015500215|-65.501015500215|-65.501015500215|-65.501015500215|-65.501015500215|||-65.581170128684|-65.581170128684|-65.581170128684|-65.581170128684|-65.901264181326|-65.901264181326|-65.901264181326|-66.865292644711|-67.144772317908|-69.655243854003|-69.655243854003|-69.655243854003|-70.344713613145|-70.420471910066|-70.420471910066|-70.420471910066|-70.420471910066|-71.311634862232|-71.710153407308|-72.611278342376|-72.649109168271|-72.649109168271|-73.112900940819|-73.253220046277|-73.420248734416|-73.594715051586|-75.252463796332|-78.37218080913|74.061465089465|72.884964007962|72.608295037601
03179|1173428|/equities/hgears-ag|DAXCLASSIC|-1.4890361520741|-1.4890361520741|-1.4890361520741|-1.4890361520741|-1.4890361520741|-1.4890361520741|-1.4890361520741|-1.4890361520741|-1.5289291312401|-1.6021434521348|-1.6273816730878|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|||-1.6301622417078|-1.6301622417078||||-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.6301622417078|-1.716846899468|-1.768163222161|-1.7812924849623|-1.7903250044842|-1.8303611086761|-1.8515459001748|-1.8515459001748|-1.8515459001748|-1.8515459001748|-1.8515459001748|-1.8515459001748|-1.8515459001748|-1.8515459001748|-1.9278287557196|-1.9575874703275|1.7861748081891|1.7861748081891|1.7861748081891|1.7861748081891|1.7861748081891|1.7861748081891|1.7861748081891|1.7861748081891|1.5762165131916|-1.7374145309501|-1.7374145309501|-1.7532511534086|-1.7532511534086|-1.7532511534086|-1.7532511534086|-1.810433571941|-1.810433571941|-1.8142389875949|-1.8142389875949|-1.8235988729861|-1.8326137654071|-1.8326137654071|-1.8326137654071|-1.8326137654071|-1.8440152927775|-1.8982376795693|-1.8982376795693|-1.8982376795693|-1.8982376795693|-1.9180418762547|-1.9296926861733|-1.9296926861733|-1.9296926861733|-1.9296926861733|-1.9296926861733|-1.9296926861733|-1.9296926861733|-1.9296926861733|-1.9402141180005|-1.9504494736183|-1.9504494736183|-1.9592723056596|-1.9592723056596|-1.9592723056596|-1.9603025697913|1.8601853563249|1.8601853563249|1.8601853563249|1.8601853563249|1.8601853563249|1.8210929788999|1.8210929788999|1.776769986622|1.7749012574645|1.7749012574645|1.7387791723115|1.7070113037965|1.7070113037965|1.7029373564213|1.7029373564213|1.7029373564213|1.6960415683289|1.6611572992029|1.6468414477973|1.644927751683|1.644927751683|1.6043641695963|1.5951409263359|1.5951409263359|1.5879343530587|1.5804826044431|1.480536244908|1.421676790419|-1.5743410448819|-1.5743410448819|-1.5743410448819|-1.5743410448819|-1.5743410448819|-1.5743410448819|-1.5743410448819|-1.5743410448819|-1.5743410448819|-1.5744951174324|-1.5744951174324|-1.6022168117172|-1.6102408719732|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.646075760015|-1.7211952592357|-1.7441058451847|-1.7628953318812|-1.7671059150406|-1.8311184616378|-1.8311184616378|-1.9001462387807|-1.9001462387807|1.7733688433952|1.7733688433952|1.7733688433952|1.7733688433952|1.7733688433952|1.7716899987585|1.7716899987585|1.7573950624915|1.7573950624915|1.7515500493019|1.737277819842|1.7241975622375|1.6691083661935|-1.8509261413588|-1.8509261413588|-1.8509261413588|-1.8509261413588|-1.8854735674874|-1.9784273138937|-1.9784273138937||-1.9784273138937|-1.997697034511|-2.0174411436286|1.8531397185417|1.8531397185417|1.8531397185417|1.8092085589887|||1.8092085589887|1.8092085589887|1.8092085589887|1.8092085589887|1.7735650793183|1.7239611629499|-1.8870159627961|-1.8870159627961|-1.8870159627961|-1.8870159627961|-1.8870159627961|-1.8870159627961|-1.8870159627961|-1.8870159627961|-1.8870159627961|-1.9039066038714|-2.0360073471716|-2.0871077629582|-2.0871077629582|-2.098453094855|-2.1307812225985|-2.1542013565884|-2.1831911814537|1.9293171567863|1.9293171567863|1.9293171567863|1.9293171567863|1.9293171567863|1.9293171567863|1.9293171567863|1.8770189597812
03180|19218|/equities/highlight-communications-ag|DAXCLASSIC|1.1763445073956|1.1763445073956|1.1763445073956|1.1763445073956|1.1761560484024|1.1761560484024|1.1761560484024|1.1761560484024|-1.2618589759058|-1.2618589759058|-1.2618589759058|-1.2618589759058|-1.2618589759058|-1.2903589423889|-1.2903589423889|-1.2903589423889|-1.2903589423889|-1.2903589423889|-1.2903589423889|-1.2903589423889|-1.2903589423889|-1.2903589423889|-1.2903589423889|-1.3309544387122|-1.3735239759222|-1.3735239759222|-1.4094710631653|-1.4143488850103|-1.4143488850103|-1.4143488850103|-1.4143488850103|-1.4143488850103|-1.4143488850103|-1.4337209822852|-1.4407666394395|-1.4407666394395|||-1.4425185068098|1.2466413450105||||1.2466413450105|1.2466413450105|1.2466413450105|1.2466413450105|1.2466413450105|1.2466413450105|1.2466413450105|1.2466413450105|1.2466413450105|1.2466413450105|1.2466413450105|1.2466413450105|1.2466413450105|1.2466413450105|1.2466413450105|1.2466413450105|1.2466413450105|1.2466413450105|1.2466413450105|1.2466413450105|1.2466413450105|1.2466413450105|1.2466413450105|1.2466413450105|1.2466413450105|1.2466413450105|1.2466413450105|1.2466413450105|-1.361553929487|-1.361553929487|-1.3750599205925|-1.3876747366107|-1.3876747366107|-1.3876747366107|-1.4107497197959|-1.4224997077356|-1.4252465607662|-1.4252465607662|-1.4469406077088|1.3388743158189|1.3388743158189|1.3388743158189|1.3388743158189|1.3388743158189|1.3388743158189|1.3388743158189|1.3388743158189|1.3388743158189|1.3388743158189|1.3388743158189|1.3388743158189|1.3388743158189|1.3388743158189|1.3388743158189|1.3388743158189|1.3388743158189|1.3388743158189|1.3388743158189|1.3254158426222|1.3237954100963|1.2975504487749|1.2861671679546|1.2535190972277|1.2161323530352|1.2112581578533|-1.3374036855969|-1.3374036855969|-1.3374036855969|-1.3374036855969|-1.3374036855969|-1.3374036855969|-1.3374036855969|-1.3374036855969|-1.3374036855969|-1.3374036855969|-1.3374036855969|-1.3374036855969|-1.3576707781987|-1.4124119349802|1.2713400556571|1.2713400556571|1.2713400556571|1.2713400556571|1.2713400556571|1.2319012882688|1.2319012882688|1.164334694807|0.93613132769604|0.93613132769604|0.93613132769604|0.92452513510335|0.92452513510335|0.92452513510335|-0.94868129557426|-0.94868129557426|-0.94868129557426|-0.94868129557426|-0.94868129557426|-0.94868129557426|-0.94868129557426|-0.94868129557426|-0.94868129557426|-0.94868129557426|-0.94868129557426|-0.94868129557426|-0.94868129557426|-0.94868129557426|-0.94868129557426|-0.95731016442024|-0.95731016442024|-0.95731016442024|-0.95731016442024|-0.95731016442024|-0.96090018136461|-0.96246936344756|-0.96246936344756|-0.96663262472829|-0.97538440715221|-0.97538440715221|-0.97538440715221|-0.97538440715221|-0.97538440715221|-0.98653823679186|-0.99670914748749|-1.0041212741914|-1.0048569776816|-1.0100918949935|-1.0100918949935|-1.0100918949935|-1.0180957653679|-1.0180957653679|-1.0180957653679|-1.0180957653679|-1.0180957653679|-1.0180957653679|-1.0440688195245|-1.0440688195245|-1.0489653616499|-1.0524615214215|-1.1046794703653|-1.1202476679711|-1.1202476679711|-1.1202476679711|-1.1202476679711|-1.1377752124632|-1.1888848407109|-1.1888848407109|-1.1888848407109|-1.1888848407109|-1.1888848407109|-1.1888848407109|-1.1888848407109|-1.2209831325036|-1.2349813147631|-1.2538681344022|-1.2559645921907|-1.2591283834468|-1.2591283834468|-1.2591283834468|-1.2593187732148|-1.2593187732148|-1.2593187732148|-1.2609097474866|-1.2630111473775|-1.2630111473775|-1.2630111473775|-1.2630111473775|-1.2630111473775||-1.2630111473775|-1.2630111473775|-1.2700123806768|-1.2705693134525|1.2008981051238|1.2008981051238|1.2008981051238|||1.2008981051238|1.2008981051238|1.2008981051238|1.2008981051238|1.2008981051238|1.2008981051238|1.2008981051238|1.2008981051238|1.2008981051238|1.2008981051238|1.2008981051238|1.2008981051238|1.2008981051238|1.1759979131256|1.1522199183079|1.1512041337017|1.1512041337017|1.1512041337017|1.1512041337017|1.1512041337017|1.1512041337017|1.1512041337017|1.1512041337017|1.1512041337017|1.1512041337017|1.1512041337017|1.1512041337017|-1.2561386388227|-1.2561386388227|-1.2561386388227|-1.2561386388227
03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP|355.91783278992|348.55316144681|347.71461128367|339.68032289987|339.68032289987|339.68032289987|339.68032289987|339.68032289987|339.68032289987|339.68032289987|339.68032289987|339.68032289987|339.68032289987|339.68032289987|339.68032289987|339.68032289987|339.68032289987|339.68032289987|339.68032289987|339.68032289987|339.68032289987|339.68032289987|339.68032289987|339.68032289987|339.68032289987|339.68032289987|335.51906454151|335.51906454151|335.51906454151|335.51906454151|335.51906454151|335.51906454151|335.51906454151|323.88784813423|318.18651522021|307.47963180489|||307.47963180489|302.92694630736||||302.92694630736|302.92694630736|302.92694630736|302.92694630736|302.92694630736|302.92694630736|302.92694630736|299.66328011744|299.40365305204|297.34850915559|288.25001330002|288.25001330002|284.53334336396|283.45928939311|279.38809186583|269.77565491602|269.44154170616|269.44154170616|267.59060460841|263.77843837512|263.44333618219|263.44333618219|263.44333618219|263.44333618219|261.85822740247|261.85822740247|261.85822740247|261.85822740247|261.85822740247|255.67579635702|253.70098858216|253.70098858216|249.15665669285|243.82393948652|243.82393948652|243.82393948652|243.82393948652|243.82393948652|243.82393948652|243.82393948652|243.82393948652|243.82393948652|243.82393948652|243.82393948652|243.82393948652|243.82393948652|243.82393948652|243.82393948652|243.82393948652|243.82393948652|243.82393948652|243.82393948652|243.23943485568|243.23943485568|239.72647128074|239.72647128074|238.47385528318|235.80428449569|226.88253680266|-235.45292368098|-235.45292368098|-235.45292368098|-235.45292368098|-237.88102563404|221.93470607934|221.93470607934|221.93470607934|221.93470607934|221.93470607934|221.93470607934|221.93470607934|221.93470607934|219.18300031222|218.00333503658|212.07037378875|209.61780174588|209.61780174588|209.61780174588|209.61780174588|209.61780174588|209.61780174588|209.61780174588|209.61780174588|209.61780174588|209.61780174588|209.61780174588|209.61780174588|209.61780174588|209.61780174588|209.61780174588|209.61780174588|209.26422127987|207.1380268656|204.09780678074|202.79756529375|198.84173650261|193.05748652878|191.10831514401|186.15367874616|182.75408749574|180.24898152874|179.17514795725|179.17514795725|179.17514795725|178.31168166926|178.31168166926|178.31168166926|178.31168166926|176.56852755867|174.15696887075|174.15696887075|174.15696887075|173.07997151546|168.29996428151|164.67773961644|164.38082111788|162.70460653356|162.70460653356|162.70460653356|162.70460653356|158.46067714747|155.69849548102|155.69849548102|155.69849548102|155.69849548102|155.69849548102|155.69849548102|153.49833339851|-163.41595073865|-163.41595073865|-163.41595073865|-163.41595073865|-163.41595073865|-164.56217104777|-165.9409503096|-165.9409503096|-167.40054631155|-167.40054631155|-169.66179427298|-169.66179427298|-171.92208668999|-171.92208668999|-171.92208668999|-171.92208668999|-171.92208668999|-171.92208668999|-172.20232091803|-173.87479661193|-175.17590657338|-175.17590657338|-175.17590657338|-175.17590657338|-175.17590657338|-175.17590657338|-175.17590657338|-175.17590657338|-175.17590657338|-175.17590657338|-175.17590657338|-175.17590657338|-175.17590657338|-175.17590657338|-176.45101527224|158.25477932248|158.25477932248|158.25477932248|158.25477932248|154.95464386025||154.95464386025|154.95464386025|152.79404686865|149.86004987223|144.81671614628|143.87968715011|140.72743440534|||139.51937088332|137.57707875924|133.7800900534|-155.84612846603|-155.84612846603|-155.84612846603|-155.84612846603|-155.84612846603|-155.84612846603|-166.81791390567|-169.89768313466|-173.18631086414|-174.85702037883|-176.64668761439|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142|162.33444288142
03182|1081564|/equities/home24|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|80.722026198964|-84.775252849343|-84.775252849343|-84.775252849343|-84.775252849343|-84.775252849343|-84.775252849343|-84.775252849343|-84.775252849343|-84.775252849343|-84.775252849343|-84.775252849343|-84.775252849343|-84.775252849343|-84.775252849343|-84.775252849343|-84.775252849343|-84.775252849343|-84.775252849343|-84.775252849343|-84.775252849343|-84.775252849343|-84.775252849343|-84.775252849343|-84.775252849343|-84.775252849343|-84.775252849343|-84.855839127173|-85.406485630263|-85.61225696485|-85.61225696485|-85.61225696485|-86.241396966695|-86.812663042015|-87.2307351027|-88.050814407188|||-88.594218227989|-88.594218227989||||-88.98260474582|-88.98260474582|-88.98260474582|-88.99906744332|-88.99906744332|-88.99906744332|-88.99906744332|-88.99906744332|-88.99906744332|-88.99906744332|-88.99906744332|-89.010072648204|85.335097963824|85.335097963824|84.364937396714|84.364937396714|83.979550957028|83.979550957028|83.61060844455|-87.829961896617|-87.829961896617|-87.829961896617|-87.829961896617|-87.829961896617|-87.829961896617|-87.864800963484|-87.864800963484|-87.864800963484|-87.864800963484|-87.864800963484|-87.864800963484|-87.864800963484|-87.864800963484|-87.921998273093|-88.796666104217|-89.72407421207|-91.66007957564|-91.922314115213|-92.602569628475|-93.536188391313|-93.785716378786|-93.785716378786|-93.785716378786|-93.785716378786|-93.785716378786|-93.785716378786|-93.785716378786|-93.785716378786|-93.785716378786|-94.711908274335|-95.479901558208|-97.738778915722|-98.665305498264|-98.871988153042|-98.871988153042|-99.674430687761|-100.54936709176|-101.57151873653|-103.21835542327|-104.94920369879|-104.94920369879|-107.17160845634|-107.17160845634|-107.17160845634|-107.17160845634|-107.17160845634|-107.17160845634|-107.17160845634|-107.17160845634|-107.17160845634|-107.17160845634|-107.17160845634|-107.17160845634|-107.44623153338|-107.6266760984|-107.6266760984|-107.6266760984|-107.6266760984|-107.6266760984|-107.6266760984|-107.6266760984|-107.6266760984|-107.6266760984|-107.6266760984|-107.6266760984|-107.6266760984|-107.6266760984|-107.6266760984|-107.6266760984|-107.6266760984|-107.6266760984|-107.6266760984|-107.6266760984|-107.6266760984|-107.6266760984|-107.6266760984|-107.6266760984|-107.6266760984|-107.6266760984|-107.6266760984|-107.6266760984|-107.6266760984|-108.25186021228|100.36755564672|100.36755564672|100.36755564672|100.36755564672|100.36755564672|100.36755564672|100.36755564672|100.36755564672|100.36755564672|100.36755564672|100.36755564672|100.36755564672|100.36755564672|100.36755564672|100.36755564672|100.36755564672|98.619505172112|97.947990229904|97.947990229904|97.947990229904|97.947990229904|97.756778579655|97.756778579655|97.040863732168|94.123178618561|93.025755292189|90.044760505373|90.044760505373|-94.1350347892|-94.1350347892|-94.1350347892|-95.605596159956|-96.081741966395|-96.081741966395|-96.081741966395|-96.081741966395|-96.081741966395|-96.081741966395|-96.081741966395|-96.081741966395|-96.081741966395|-96.081741966395|-96.081741966395|-96.279709142213|-97.533008462594|-98.92556834928|-99.433965849786|-100.97107291212|-102.85119517633|-102.89022194885|-105.2169106486|-106.22989961864|99.366780151242|98.7935532274|98.7935532274|98.759501636265|98.243892232841|97.937661003476|97.43073063361|96.00081571459|95.29730160883|95.29730160883|94.00407429893|94.00407429893|93.548972036653||92.732950859835|92.732950859835|92.732950859835|91.625501294457|89.811671411023|89.229634138197|87.138481612835|||85.587196451463|84.674665775605|83.344074609885|81.193414029158|-89.659077208205|-89.659077208205|-89.659077208205|-89.659077208205|-89.659077208205|84.176863331133|84.176863331133|84.176863331133|84.176863331133|83.136252420103|83.136252420103|81.951395901216|81.845991885411|80.889261384262|80.889261384262|80.889261384262|80.889261384262|80.889261384262|80.160290766042|79.388518827784|79.388518827784|79.388518827784|79.388518827784|79.388518827784|79.388518827784|79.388518827784|79.148353914009
03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|||65.661294450994|65.661294450994||||65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|65.661294450994|64.151438278882|64.140486976536|63.657616181277|63.657616181277|63.657616181277|63.657616181277|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|63.351217488362|-65.414613364091|-65.414613364091|-65.414613364091|-65.414613364091|-65.414613364091|-65.414613364091|-65.414613364091|-65.414613364091|-65.414613364091|-65.414613364091|-65.414613364091|-65.414613364091|-65.414613364091|-65.571792626767|-65.921966205885|-65.921966205885|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.021138062095|-66.874861805055|-66.874861805055|-67.194290894506|-67.521434327228|-67.804239910159|-67.804239910159|-68.143599900176|-68.40955544464|-68.431549931655|-68.431549931655|-68.643013080691|-68.643013080691|-68.643013080691|-68.643013080691|-68.643013080691|-68.643013080691|-68.643013080691|-68.643013080691|-68.643013080691|-68.686681200767|-69.826149630577|64.387421255438|64.387421255438|64.387421255438|64.387421255438|64.387421255438|64.387421255438|64.387421255438|64.387421255438|64.387421255438|64.15269028382|64.002989204244|63.881322949421|63.881322949421|63.881322949421|63.881322949421||63.881322949421|63.881322949421|63.881322949421|63.881322949421|63.881322949421|63.881322949421|63.881322949421|||63.881322949421|63.881322949421|63.881322949421|63.881322949421|63.881322949421|63.881322949421|63.881322949421|63.881322949421|63.881322949421|63.881322949421|63.881322949421|63.881322949421|63.418299937557|63.418299937557|62.79811104173|62.553456713033|62.531618570036|61.896242855596|61.865731920489|61.865731920489|61.406368800543|60.701520889493|59.845190813887|59.845190813887|59.845190813887|59.845190813887|59.845190813887|59.845190813887|59.845190813887|59.845190813887|59.845190813887
03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|34.934376278024|34.934376278024|34.877935103552|34.877935103552|34.85214919953|34.564610798143|34.464579349417|34.464579349417|34.408979793012|-36.392853352083|-36.392853352083|-36.392853352083|-36.392853352083|-36.392853352083|-36.392853352083|-36.392853352083|-36.392853352083|-36.392853352083|-36.459261699295|-36.459261699295|-36.459261699295|-36.459261699295|-36.459261699295|-36.593066528744|-36.718407025278|-37.165070786815|-37.165070786815|-37.569522291136|-37.740581942612|-37.969855420974|-37.969855420974|-37.969855420974|-37.969855420974|-38.230315523858|-38.230315523858|-38.233457547023|||-38.233457547023|-38.233457547023||||-38.233457547023|-38.233457547023|-38.233457547023|-38.233457547023|-38.233457547023|-38.233457547023|-38.233457547023|-38.233457547023|-38.233457547023|-38.233457547023|-38.531621912667|-38.607065952621|-38.607065952621|-38.607065952621|-39.0611832813|36.137573962347|-39.09651706093|-39.09651706093|-39.09651706093|-39.09651706093|-39.09651706093|-39.09651706093|-39.09651706093|-39.09651706093|-39.325453244529|-39.325453244529|-39.673075634983|-39.673075634983|-39.673075634983|-39.673075634983|-39.673075634983|-39.886822638133|-39.886822638133|-40.05996894201|-40.05996894201|-40.667742404235|-41.181935691053|-41.429927189277|-42.351030490053|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|40.240241594457|39.956380600557|39.61708889496|39.505480946287|39.505480946287|39.505480946287|39.505480946287|39.505480946287|39.505480946287|39.505480946287|39.505480946287|39.505480946287|39.505480946287|39.505480946287|39.505480946287|39.505480946287|39.505480946287|39.505480946287|39.505480946287|39.505480946287|39.505480946287|39.505480946287|39.505480946287|39.505480946287|39.505480946287|39.505480946287|39.217199525551|38.927592385017|38.927592385017|38.927592385017|38.927592385017|38.927592385017|38.927592385017|38.927592385017|38.927592385017|38.927592385017|38.253993683615|38.154435985131|38.003156369453|38.003156369453|38.003156369453|38.003156369453|-39.941014770867|-39.941014770867|-39.941014770867|-39.941014770867|-39.941014770867|-39.941014770867|-39.941014770867|-40.528351635847|-40.528351635847|-40.822055864239|-40.996728738043|-41.166578308414|-41.166578308414|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|38.248505028931|37.782782034574|36.794759596385|35.578066972668|35.122851640842|35.09660730497|35.09660730497|33.64272576958|33.64272576958||-37.10712137445|-37.10712137445|-37.10712137445|-37.10712137445|-37.10712137445|-37.10712137445|-37.10712137445|||-37.10712137445|-37.10712137445|-37.10712137445|-37.10712137445|-37.10712137445|-37.10712137445|-37.10712137445|-37.193828882779|-37.193828882779|-37.193828882779|-38.713698402605|-39.15976162272|-39.15976162272|-39.15976162272|-39.838071614695|-40.560079343001|-40.921022411826|-40.921022411826|-41.823359591699|-42.26928849456|-42.840229126082|-42.840229126082|-42.840229126082|-42.840229126082|-42.840229126082|-43.762073559361|-43.762073559361|-45.413414684487|-46.211169585106|-46.211169585106|-46.211169585106
03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-94.510187678107|-94.510187678107|-94.510187678107|-94.510187678107|-97.494650263001|-97.960725142348|-98.506361354046|-99.736619292017|-99.736619292017|-99.736619292017|-99.736619292017|-101.89068233781|-103.90631709952|-106.29590432797|-109.68989285003|-112.38321927931|-113.31468427342|-116.01631670707|-117.6848212326|-117.6848212326|-117.6848212326|-117.6848212326|-117.6848212326|-126.19424513583|119.47162724094|119.47162724094|119.47162724094|119.47162724094|119.47162724094|119.47162724094|119.47162724094|119.47162724094|119.47162724094|119.47162724094|119.47162724094|119.47162724094|||119.47162724094|119.47162724094||||119.47162724094|119.47162724094|119.47162724094|119.47162724094|119.47162724094|119.47162724094|119.47162724094|119.47162724094|119.47162724094|119.47162724094|119.47162724094|119.47162724094|119.47162724094|118.01292441241|115.38510121083|115.38510121083|108.37613503628|108.37613503628|108.37613503628|104.57348184776|-120.50690452392|-120.50690452392|-120.50690452392|-120.50690452392|-120.50690452392|-120.50690452392|-124.76322758788|-128.03692047457|-131.10769178978|-133.4418748497|-133.94345029247|-133.94345029247|-133.94345029247|-136.63716521144|-138.51907279624|-141.71008393647|-147.43714518314|-147.43714518314|-147.43714518314|-147.963500921|-154.34833266124|138.09255416751|138.09255416751|138.09255416751|137.80576163324|137.80576163324|137.80576163324|137.80576163324|137.80576163324|133.40502029057|133.40502029057|133.40502029057|133.40502029057|133.40502029057|-146.32962589506|-146.32962589506|-146.32962589506|-146.32962589506|-146.32962589506|-146.32962589506|-146.32962589506|-146.32962589506|-146.39958127608|-149.55508861134|-149.88124012548|-149.88124012548|-149.88124012548|-149.88124012548|-149.88124012548|-149.88124012548|-149.88124012548|-149.88124012548|-149.88124012548|-150.05692804741|-152.08547611686|-153.49694757856|-153.49694757856|-153.49694757856|-157.08549171462|-161.46165610435|-162.78897454647|-162.78897454647|-162.78897454647|-165.07663618092|-167.3295954175|-169.57732756349|-171.3525939806|-172.15843538263|-173.79825458503|-178.18695174297|-179.52995078917|-180.17771919961|-184.46879013373|-184.46879013373|-184.7542060039|-189.34911930799|-201.39567743415|-201.39567743415|-201.39567743415|-201.39567743415|-201.39567743415|-201.48408959833|-203.44898471266|-209.73219658964|-213.03577653162|-214.41505507013|-214.41505507013|-214.41505507013|195.91091494361|195.91091494361|195.91091494361|195.91091494361|195.91091494361|195.91091494361|195.91091494361|195.91091494361|195.91091494361|195.91091494361|195.90101660401|189.52890733779|186.14323037532|185.75941516815|185.75941516815|185.75941516815|185.75941516815|185.75941516815|185.75941516815|-201.95359565994|-201.95359565994|-201.95359565994|-201.95359565994|-201.95359565994|-201.95359565994|-201.95359565994|-202.13732732425|-203.21925495609|-206.49413549734|-206.49413549734|188.04536109013|188.04536109013|188.04536109013|188.04536109013|186.27262343348|183.2862497853|181.64724424272|181.64724424272|181.64724424272|181.64724424272|181.64724424272|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|180.91841506299|176.15935006999||172.22149855189|169.22388846667|169.1862871062|169.1862871062|161.45285923153|161.45285923153|161.45285923153|||161.45285923153|156.23650415374|149.00723243238|-180.8082982031|-180.8082982031|-180.8082982031|-180.8082982031|-180.8082982031|-180.8082982031|-180.8082982031|-180.8082982031|-180.8082982031|-180.8082982031|-180.8082982031|-182.0536606011|-184.83184307783|-189.35760698019|-191.14102037958|-191.14102037958|-191.14102037958|-196.51224791796|-201.25249616074|-207.95589320159|-207.95589320159|-207.95589320159|-208.51210135328|-218.1467763992|-218.37116127708|-218.37116127708|-218.37116127708|-218.37116127708
03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-32.855616278544|-33.002997571481|-33.002997571481|-33.002997571481|-33.002997571481|-33.581108497528|31.1826359079|31.1826359079|31.1826359079|30.650151602175|30.028035723745|30.028035723745|30.028035723745|30.028035723745|30.028035723745|30.028035723745|30.028035723745|30.028035723745|30.028035723745|29.67559421016|29.452298529272|29.452298529272|29.452298529272|29.452298529272|29.452298529272|29.452298529272|29.330332101854|28.828145889742|28.734051285301|28.485057471101|28.338953466222|28.068281141702|27.978645183183|27.556828129664|27.043698642403|26.631886320809|||26.429873922908|25.944303807775||||25.815893607184|25.770437616821|25.745533585871|25.745533585871|25.745533585871|25.745533585871|25.745533585871|25.739481528958|25.682210433904|25.682210433904|25.682210433904|25.635789222655|25.40920990831|25.301899262339|25.093777890636|24.826419030774|24.81533263832|24.81533263832|24.447591608428|24.277879734462|24.122644022246|24.018647892839|24.018647892839|24.018647892839|23.881753417699|23.881753417699|23.881753417699|23.365836749306|22.545375225534|22.253193508243|-22.885340122541|-22.890851967816|-22.890851967816|-22.931502758667|-23.107225562913|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.109029216965|-23.137385270505|-23.137385270505|-23.137385270505|-23.319316967228|-23.50757409014|-23.588192750869|-23.588192750869|-23.588192750869|-23.588192750869|-23.588192750869|-23.588192750869|-23.588192750869|-23.588192750869|-23.588192750869|-23.978547310231|-24.153942345908|-24.235935346464|-24.235935346464|-24.235935346464|-24.235935346464|-24.235935346464|-24.235935346464|-24.493048457227|-24.493048457227|-24.493048457227|-24.493048457227|-24.493048457227|-24.493048457227|-24.493048457227|-24.493048457227|-24.493048457227|-24.493048457227|-24.493048457227|-24.493048457227|-24.493048457227|-24.683941924927|22.759133316856|22.759133316856|22.759133316856|22.485148511309|22.377942493645|22.147712949346|22.029888744766|22.029888744766|22.029888744766|22.029888744766|22.029888744766|22.029888744766|22.029888744766|22.029888744766|22.029888744766|21.824876700965|21.641530579027|21.327172277848|21.327172277848|21.327172277848|21.327172277848|21.327172277848|21.327172277848|21.327172277848|21.269079948443|20.382311583644|-21.881980622411|-21.881980622411|-21.881980622411|-21.963311315245|-22.162011915519|-22.405013938827|-22.669460292307|-22.868844239411|-22.873715524869|-23.086965709657|-23.086965709657|-23.086965709657|-23.086965709657|-23.086965709657|-23.086965709657|-23.086965709657|-23.086965709657|-23.504961814848|-23.850878020824|-23.850878020824|-23.898198097614|-24.10176724783|-24.10176724783|-24.10176724783|-24.10176724783|-24.10176724783|-24.10176724783|-24.10176724783|-24.10176724783|-24.10176724783|-24.985785353293|-24.985785353293|-24.985785353293|-24.985785353293|-25.423095981401|23.220478724003|23.220478724003|23.220478724003|23.207168946414||23.207168946414|23.207168946414|23.207168946414|22.913521750932|22.40113563909|22.215149989547|-24.624754514399|||-24.624754514399|-24.624754514399|-24.624754514399|-24.624754514399|-24.624754514399|-24.624754514399|-24.624754514399|-24.624754514399|-24.624754514399|-25.320839023262|-26.403710153003|-27.026344699219|-27.345937325508|-27.370486976869|-28.342207328221|25.368100349026|25.368100349026|25.368100349026|25.368100349026|25.368100349026|25.368100349026|25.368100349026|25.184000748084|24.290556556302|22.878396173669|22.795439875074|22.756044665914|22.59889371126|22.59889371126|22.59889371126|22.59889371126
03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP|9.1492638993618|9.1492638993618|9.1492638993618|9.1492638993618|9.1492638993618|8.9547370725602|8.7891522837711|8.7168360764266|8.5848181042937|8.4909092887538|8.1754543499039|8.1336476719289|8.1336476719289|7.9606584518768|7.9606584518768|7.9606584518768|7.9606584518768|7.9606584518768|7.9606584518768|7.9606584518768|7.9606584518768|7.9606584518768|7.9606584518768|7.9606584518768|7.9606584518768|7.9606584518768|7.5935095647549|7.4114510916013|7.4114510916013|7.4114510916013|7.4114510916013|7.4114510916013|7.4114510916013|7.4114510916013|7.4114510916013|7.4114510916013|||7.4114510916013|7.4114510916013||||7.4114510916013|7.4114510916013|7.4114510916013|7.4114510916013|7.4114510916013|7.4114510916013|7.4114510916013|7.4114510916013|7.4114510916013|7.4114510916013|7.4114510916013|7.4114510916013|7.4114510916013|7.4114510916013|7.4114510916013|7.4114510916013|7.4114510916013|7.4114510916013|-8.1342744712126|-8.1342744712126|-8.1342744712126|-8.1342744712126|-8.1342744712126|-8.196416047336|-8.3304624327038|-8.4517571485262|-8.4517571485262|-8.4517571485262|-8.4517571485262|-8.4517571485262|-8.4517571485262|-8.4517571485262|-8.4517571485262|-8.5736189988168|-8.8334654069512|-8.848850698004|-9.0920561361422|-9.1495068921104|-9.1537167123752|-9.1537167123752|-9.1537167123752|-9.1537167123752|-9.1537167123752|-9.1537167123752|-9.1537167123752|-9.1537167123752|-9.1537167123752|-9.1537167123752|-9.1537167123752|-9.1537167123752|-9.1537167123752|-9.1537167123752|-9.1537167123752|-9.1565215394882|-9.1565215394882|-9.1565215394882|-9.1565215394882|-9.1565215394882|-9.1565215394882|-9.1565215394882|-9.1565215394882|-9.1565215394882|-9.1565215394882|-9.2128012231089|-9.3092232336708|-9.3792887281131|-9.3792887281131|-9.6736536104095|-9.7573931568875|-9.782103524607|-9.8695596964288|-9.9267849154887|-9.9267849154887|-9.9267849154887|-9.9267849154887|-9.9267849154887|-9.9267849154887|-9.9267849154887|-9.9267849154887|-9.9267849154887|-9.9267849154887|-9.9267849154887|-9.9267849154887|-9.9462076042992|-9.9462076042992|-9.9462076042992|-9.9462076042992|9.323286564275|9.323286564275|9.323286564275|9.323286564275|9.323286564275|9.2758743841608|9.2265274876974|9.2183089052729|9.2183089052729|9.2183089052729|9.1220097845452|9.0077886388983|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.5742073744366|-9.6946390432867|-9.6946390432867|-9.8229318507018|9.1038560667098|9.1038560667098|9.1038560667098|9.1038560667098|9.1038560667098|9.0964270862607|9.0964270862607|9.0833665216739|9.0833665216739|9.0437406262618|8.8930452356583|8.8143774519907|8.8143774519907|8.8143774519907|8.8143774519907|8.8143774519907|8.8143774519907|8.8143774519907|8.5965309154708|8.5744785215809|8.5499758617032|8.5010844751584|8.4523159711877|8.4375729791897|8.4186210228137|8.4186210228137|8.4186210228137|8.4186210228137|8.4186210228137|8.4186210228137|8.4186210228137|8.4186210228137|8.4186210228137|8.4186210228137|8.3292849477343|8.3292849477343|8.3036503191582|8.2907228332749|8.1891365428756|7.9529296446718|7.801032813487|7.5689250982443|7.4888059868458|7.4805447994042|7.4805447994042|7.4805447994042||7.4805447994042|7.4288184378744|7.4288184378744|7.4288184378744|7.4288184378744|7.4288184378744|7.4288184378744|||7.2514650793209|7.229650746666|7.229650746666|7.229650746666|-7.849375229528|-7.849375229528|-7.849375229528|-7.9826388684141|-8.0484878848247|-8.488318181118|-8.488318181118|-8.5453538630633|-8.6252519081439|-8.6252519081439|-8.7002797072028|-8.7836442462708|-8.826307828246|-8.826307828246|-8.826307828246|-8.826307828246|-8.826307828246|-8.826307828246|-8.826307828246|-8.826307828246|-8.826307828246|-8.826307828246|-8.8281205572668|-8.9015861225558|8.3440491650883|8.3440491650883|8.3440491650883
03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP|62.091388|62.091388|62.091388|62.091388|62.091388|62.091388|62.091388|61.934872164714|61.927637010137|60.575149436041|60.069963519362|60.069963519362|60.069963519362|58.994406877389|58.8274951759|58.8274951759|58.8274951759|58.8274951759|58.319129733762|58.319129733762|57.793477142874|56.985142225724|56.985142225724|56.985142225724|56.985142225724|56.985142225724|55.983490938061|54.931656513074|54.839082246772|54.839082246772|54.07120101292|52.851334331644|52.029262911624|50.721400776778|49.784891489782|49.57205519558|||49.57205519558|49.57205519558||||49.57205519558|49.57205519558|49.396727401691|49.354789918739|49.354789918739|49.354789918739|49.354789918739|49.354789918739|48.971988671443|47.774433764507|-52.669011941114|-52.669011941114|48.863762900077|48.770847793908|48.659090868194|48.659090868194|48.659090868194|48.659090868194|48.659090868194|48.659090868194|48.659090868194|48.659090868194|48.659090868194|48.659090868194|48.659090868194|48.659090868194|48.659090868194|48.659090868194|48.659090868194|-52.022728641878|-52.022728641878|-52.268041349584|-52.268041349584|-52.268041349584|-52.514491956691|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-52.606603727423|-53.317676095634|-53.317676095634|-53.317676095634|-53.317676095634|-53.317676095634|-53.657288061703|-53.657288061703|-53.657288061703|-53.657288061703|-53.657288061703|-53.657288061703|-53.657288061703|-53.657288061703|-53.657288061703|-53.657288061703|-53.657288061703|-53.657288061703|-53.657288061703|-53.657288061703|-53.657288061703|-53.657288061703|-53.657288061703|-53.657288061703|-53.657288061703|-53.657288061703|-53.657288061703|-53.657288061703|-53.657288061703|-53.657288061703|-53.657288061703|-53.657288061703|-53.657288061703|-54.949765403099|-56.327518470891|-56.473785407255|-56.473785407255|-56.473785407255|52.011014779941|52.011014779941|52.011014779941|52.011014779941|52.011014779941|52.011014779941|52.011014779941|52.011014779941|52.011014779941|52.011014779941|52.011014779941|51.737674470468|51.737674470468|50.752970319902|50.225522153814|49.916075480375|49.916075480375|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.871445232555|49.423829562051|49.059810115875|48.416455853848|48.38495340708|47.949948102933|47.083888750878|47.083888750878|46.075701412468||-51.438170476873|-51.438170476873|-51.438170476873|-51.438170476873|-51.438170476873|-51.438170476873|-51.438170476873|||-51.438170476873|-51.438170476873|-51.438170476873|-51.438170476873|-51.438170476873|-51.438170476873|-51.438170476873|-51.438170476873|-51.438170476873|-53.003524828972|-55.470583863856|49.460039425395|49.460039425395|49.460039425395|49.460039425395|49.150044865632|48.905605363873|47.355766891213|47.355766891213|47.355766891213|47.355766891213|47.355766891213|47.355766891213|47.355766891213|47.355766891213|47.355766891213|47.355766891213|47.355766891213|47.355766891213|47.355766891213|45.353631786475
03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|35.069625424521|34.429582118079|34.309537144817|33.545043543883|||33.414490571627|33.048322959088||||32.965213487353|32.965213487353|32.822128012425|32.822128012425|32.822128012425|32.822128012425|32.822128012425|32.822128012425|32.442362364405|32.162514673386|32.162514673386|32.162514673386|32.162514673386|32.162514673386|31.937789121843|31.937789121843|31.937789121843|31.937789121843|31.305321127813|31.141466571932|30.417186580372|30.259096819242|29.701476128112|29.701476128112|29.680048510222|29.680048510222|29.680048510222|29.497716393476|29.497716393476|28.490796899801|-31.497370175693|-31.497370175693|-31.497370175693|-31.815967273021|29.172554756192|29.172554756192|29.172554756192|29.056170862017|28.561716689082|28.561716689082|28.561716689082|28.528574243091|-30.765757844818|-30.765757844818|-30.765757844818|-30.765757844818|-30.765757844818|-30.765757844818|-30.765757844818|-30.897509890544|-30.941676808449|-31.124030489809|-31.124030489809|-31.124030489809|-31.124030489809|-31.124030489809|-31.124030489809|-31.124030489809|-31.124030489809|-31.124030489809|-31.124030489809|-31.124030489809|-31.424477783714|-31.556087299491|-31.651189290154|-31.651189290154|-31.651189290154|-31.724892571259|-31.724892571259|-31.724892571259|-31.724892571259|-31.724892571259|-31.724892571259|-31.724892571259|-31.724892571259|-31.724892571259|-31.724892571259|-31.724892571259|-31.724892571259|-31.724892571259|-31.872102475485|-32.241224103858|-32.510250097833|-33.040277594021|-33.070307327301|-33.351454179585|-33.931615318524|-33.972906074775|-34.283229255955|-34.896919886581|-35.246577227901|-35.321753568992|-35.889331497833|-35.889331497833|-35.889331497833|-35.889331497833|-35.889331497833|-35.889331497833|-35.889331497833|-35.889331497833|-35.889331497833|-35.927037413567|-36.320039307243|-36.944494761516|-36.944494761516|-37.294992382316|-37.347769787022|-37.347769787022|-37.750301193892|-37.750301193892|-37.750301193892|-38.573582266215|-38.573582266215|-42.448426138961|38.922959718031|38.922959718031|38.922959718031|38.922959718031|38.922959718031|38.922959718031|37.859952724557|37.377291988805|37.377291988805|37.377291988805|37.377291988805|37.377291988805|37.377291988805|37.21698943716|37.061098645591|36.19566533131|36.012101376166|36.012101376166|36.012101376166|36.012101376166|36.012101376166|36.012101376166|36.012101376166|36.012101376166|36.012101376166|36.012101376166|36.012101376166|36.012101376166|35.645668255079|35.189630970677|34.494032843599|33.243371097787|33.196722080656|33.196722080656|33.196722080656|32.906358350591|32.469286615402|32.420928620587|32.420928620587|32.420928620587|32.420928620587|32.420928620587|32.263686220799|32.263686220799|32.263686220799|32.263686220799|32.263686220799|32.139653357041|31.068503017968|30.352778562513|30.086422108508|29.440150589237|29.440150589237|28.824613194211||28.241374233309|-31.502091006023|-31.502091006023|-31.502091006023|-31.502091006023|-31.502091006023|-31.502091006023|||-31.502091006023|-31.502091006023|-31.502091006023|-31.502091006023|-31.502091006023|-31.502091006023|-31.502091006023|-31.818014119856|-31.818014119856|-32.817794136198|-34.700881114704|-35.245423969408|-35.89965978569|-35.89965978569|-37.214067098236|32.995670467391|32.995670467391|32.995670467391|32.995670467391|32.995670467391|32.995670467391|32.995670467391|32.995670467391|32.158522241396|30.321974458804|30.321974458804|30.321974458804|30.321974458804|30.321974458804|30.321974458804|30.321974458804
03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|13.607418337134|13.607418337134|13.607418337134|13.607418337134|13.607418337134|13.607418337134|13.607418337134|13.607418337134|13.529908858701|13.171565491805|12.942850703276|12.923450761319|12.923450761319|12.923450761319|12.923450761319|12.923450761319|12.923450761319|12.923450761319|12.923450761319|12.923450761319|12.8020505913|12.8020505913|12.8020505913|12.8020505913|12.8020505913|12.8020505913|12.8020505913|12.33338960099|12.027656008665|11.883074314555|11.883074314555|11.883074314555|11.883074314555|11.883074314555|11.805081931707|11.698980163597|||11.576644975899|11.382939107946||||11.241598826572|11.189566807889|11.189566807889|11.155452387008|11.155452387008|11.153835924106|11.030723787185|11.030723787185|11.005980630712|11.005980630712|11.005980630712|11.005980630712|11.005980630712|10.851538249592|10.851538249592|10.851538249592|10.851538249592|10.842317932987|10.842317932987|10.842317932987|10.842317932987|10.842317932987|10.842317932987|10.842317932987|10.842317932987|10.842317932987|10.842317932987|10.842317932987|10.842317932987|10.393686897383|-11.489660928134|-11.489660928134|-11.489660928134|-11.594067941644|-11.641742161621|-11.822491358506|11.254425315549|11.254425315549|11.254425315549|11.254425315549|11.254425315549|11.254425315549|11.254425315549|11.231999547664|11.231999547664|11.231999547664|11.231999547664|11.231999547664|11.231999547664|11.231999547664|11.231999547664|11.231999547664|11.231999547664|11.231999547664|11.154443643031|11.146162925393|11.146162925393|11.146162925393|11.146162925393|11.146162925393|11.146162925393|11.146162925393|11.146162925393|11.146162925393|11.059625504448|10.994851509355|-11.819210614212|-11.819210614212|-11.819210614212|-11.819210614212|-11.823011810523|-11.907234914812|-11.948180768912|-11.948180768912|-11.948180768912|-11.948180768912|-11.948180768912|-11.973370997043|-11.973370997043|-12.120412526232|-12.247680012498|-12.427977897628|-12.567753634965|-12.739169953174|-12.781507265391|-12.781507265391|-12.781507265391|-12.781507265391|-12.781507265391|-13.093896825911|-13.382663152617|-13.533514391495|-13.657793454675|-13.904215314154|-14.047853803118|-14.047853803118|-14.047853803118|-14.289281738555|-14.519201955039|-14.699000659084|-14.699000659084|-14.699000659084|-14.741667706406|-14.741667706406|-14.825741722226|-15.60249037438|-16.03943389978|-16.098809898554|-16.098809898554|-16.098809898554|-16.098809898554|-16.098809898554|-16.098809898554|-16.098809898554|-16.098809898554|-16.381454985074|-16.807475534403|-16.807475534403|-16.930916693958|-16.930916693958|-16.930916693958|-16.930916693958|-16.930916693958|-16.930916693958|-16.930916693958|-16.930916693958|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.533784231488|15.36864814156|15.187387247811|15.129138653185|15.129138653185|15.129138653185|14.911819714866|14.827358935707|14.827358935707|14.827358935707|14.450399158656|14.446554340984|14.390639408421|14.390639408421|14.390639408421|14.390639408421|14.390639408421|14.390639408421|14.390639408421|14.390639408421|14.319369579038|14.319369579038|14.272633155938|14.191259526275|14.134731927473||13.755813562162|13.434237598586|13.111930713839|12.948256238507|12.755285192648|12.654760971245|12.379734293815|||12.234704724281|12.202844715081|12.202844715081|12.159271664048|11.813079881033|-13.592529022056|-13.592529022056|-13.592529022056|-13.592529022056|-13.592529022056|-13.592529022056|-13.844477030258|-13.901700174637|-13.901700174637|-14.205777817112|-14.322808403816|-14.459509526189|-14.595010980959|12.892762498928|12.892762498928|12.892762498928|12.892762498928|12.892762498928|12.892762498928|12.892762498928|12.892762498928|12.892762498928|12.892762498928|12.601680204684|12.476395851072|12.476395851072
03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC|-1.8087837215137|-1.8087837215137|-1.8087837215137|-1.8087837215137|-1.8087837215137|-1.8087837215137|-1.8750416888955|-1.8750416888955|-1.8922685400383|-1.9126772222863|-1.9126772222863|-1.9474191199791|-2.0127395964272|-2.0127395964272|-2.0203651739075|-2.0203651739075|-2.0203651739075|-2.0203651739075|-2.0570724090949|-2.0728582696799|-2.0909535439681|-2.1355040108573|-2.159448905721|-2.1971654449731|-2.2090726798143|-2.235636228253|-2.2851513689641|-2.3551681975396|-2.3896313154997|-2.4038040653057|-2.4038040653057|-2.4331156694433|-2.4845729893602|-2.4877880266961|-2.4877880266961|-2.4877880266961|||-2.4877880266961|-2.4877880266961|||||-2.4877880266961|-2.4877880266961|-2.4877880266961||-2.4877880266961|-2.738097772737|-2.8256642396137|-3.2182273446391|-3.2182273446391|-4.3424748644641|-4.6904627758548|-4.6904627758548|-4.7916252831933|-4.7973615041835|-4.902166858488|-4.902166858488|-4.902166858488|-4.902166858488|-4.902166858488|-4.902166858488|-4.902166858488|-4.902166858488|-5.1235188545714|-5.1327984136487|-5.1722204001039|-5.1722204001039|-5.2712763847269|-5.2712763847269|-5.2712763847269|-5.4614181056461|-5.6590347249373|-5.6590347249373|-6.0733719621614|-6.1389779086117|-6.1389779086117|-6.5599754116275|-6.5971948859137|-7.2587065759464|-7.2587065759464|-7.2587065759464|-7.2587065759464|-7.2592057817713|-7.2592057817713|-7.3880063818048|-7.4533405619806|-7.4870450582709|-7.5994945462772|-7.7678941130429|-7.7678941130429|-7.8032157023515|-7.8674620080618|-8.0194023371436|-8.0854468876232|-8.1143856108309|7.871745761515|7.871745761515|7.8408286662911|7.8064763382645|-8.0741029105103|-8.0741029105103|-8.1601142973278|-8.2834602561895|-8.374642385782|-8.374642385782|-8.4125215116121|-8.4125215116121|-8.4333009760862|-8.4333009760862|-8.4333009760862|-8.4333009760862|-8.4333009760862||-8.4333009760862|-8.4333009760862|-8.4333009760862|-8.8231123334043|-8.9670949441568|-8.9670949441568|-8.9670949441568|-9.0716666883097|-9.0716666883097|-9.0716666883097|-9.1296296324847|-9.1829219622212|-9.2032466246903|-9.2258295829892|-9.2509217588769|-9.2764464887408|-9.2764464887408|-9.3071627652676|-9.4579585962859|-9.5246400751409|-9.5246400751409|-9.5273777553039|-9.5304196221516|-9.6171331254294|-9.6523701181733|-9.6665217601285|-9.6766910777076|-9.8683352640442|-9.8683352640442|-9.8683352640442|-9.9703726427612|-10.000558115636|9.7112679608004|9.6902977766082|9.6493805496842|9.6493805496842|9.6493805496842|9.6270894572636|9.5023211953266|-9.7585319416144|-9.7817021361566|-9.7860517844713|-9.7860517844713|-9.7928352207117|-9.8281502558317|-9.9701667178037|-10.000185263197|-10.033539202523|-10.08554753268|-10.08554753268|-10.08554753268|-10.08554753268|-10.08554753268|-10.08554753268|-10.08554753268|-10.08554753268|-10.08554753268|-10.08554753268|-10.395812509649|-10.395812509649|-10.395812509649|-10.500902809691|-10.60655886817|-10.885065260728|10.555244161239|10.555244161239|10.555244161239|10.555244161239|10.555244161239|10.294715883059|10.033017637247|9.8811304325462|9.4707005017996|9.1980008012719|9.0672236953253|9.0052483914158|-9.2242560320986|-9.2242560320986|-9.2242560320986|-9.2242560320986|-9.2242560320986|-9.2242560320986|-9.2242560320986|-9.2242560320986|-9.293617982985|-9.3401311451875|-9.4557015691292|-9.4952239233136|-9.5391376501852|-9.562930584675|-9.717144807981|-9.8301611308771|-10.022401426072|-10.148778543507|9.7928656648274||9.7928656648274|9.7928656648274|9.7928656648274|9.7928656648274|9.7754065273731|9.6782291993531|9.6131767749686|||-9.9165874859859|-9.9165874859859|-9.9165874859859|-9.9165874859859|-9.9165874859859|-9.9165874859859|-9.9165874859859|-9.9165874859859|-9.9165874859859|-10.362875238742|-10.458749841414|-10.487499844986|-10.519444293399|-10.538195832957|-10.538195832957|-10.538195832957|-10.586884216455|-10.640981943505|10.415103518494|10.415103518494|10.415103518494|10.415103518494|10.415103518494|10.415103518494|10.318660955217|10.318660955217|10.318660955217|10.092956044703|9.9366183572674|9.8962425979932|9.8847133090055
03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|60.039118831468|60.039118831468|60.039118831468|60.039118831468|60.039118831468|-65.085471541216|-65.085471541216|-65.085471541216|-65.085471541216|-65.085471541216|-65.085471541216|-65.085471541216|-65.085471541216|-65.085471541216|-65.085471541216|-65.264413628898|-67.465250112458|-67.465250112458|-67.465250112458|-67.465250112458|-67.465250112458|-67.465250112458|-67.465250112458|-67.465250112458|-67.465250112458|-69.29382541082|-69.29382541082|-69.468140150681|-69.811822177718|65.246321640772|65.246321640772|65.246321640772|65.246321640772|64.729247793404|64.479721211557|63.883023737938|||63.436691601046|62.801883201873||||62.138201268818|62.076798758991|62.076798758991|62.076798758991|62.076798758991|62.076798758991|62.076798758991|62.076798758991|62.076798758991|61.233693095889|61.233693095889|61.233693095889|61.233693095889|61.233693095889|59.498550596995|58.540054311535|58.464576638507|58.464576638507|57.963496530612|57.963496530612|57.963496530612|57.963496530612|57.963496530612|57.963496530612|57.963496530612|57.963496530612|57.963496530612|57.963496530612|57.963496530612|56.949642677647|56.949642677647|56.949642677647|56.949642677647|56.949642677647|56.949642677647|56.949642677647|56.949642677647|53.780157640622|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-59.922725947604|-60.072470223358|55.46971723176|55.46971723176|55.46971723176|55.46971723176|55.46971723176|55.46971723176|55.46971723176|55.46971723176|55.46971723176|55.044129282644|55.028864903719|55.028864903719|54.057070038352|53.485634562742|53.018377077151|53.018377077151|52.642639331872|51.616823175278|49.768693052759|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.546494995922|49.187029446312|49.187029446312|47.952255872829|47.058061657065|45.728956286239|44.267730995601|43.616334534213|43.616334534213|43.015926361664|41.949919383376|41.596574218901|40.557304179041|40.515603124013|40.515603124013|40.515603124013|40.515603124013|40.515603124013|40.515603124013|40.515603124013|40.515603124013|40.515603124013|40.515603124013|40.515603124013|40.297337914959|40.198153391432|39.920168654732|38.525265398018|38.525265398018|38.525265398018|38.525265398018|38.525265398018|38.525265398018|38.035000647739|38.035000647739|38.035000647739|38.035000647739|38.035000647739|38.035000647739|38.035000647739|38.035000647739|38.035000647739|37.921111466306|37.164566227482|35.249520192197|34.237242470904|33.726464457532|33.726464457532|33.726464457532|32.930516343669||32.009405758259|32.009405758259|32.009405758259|31.006006084412|-36.662425372567|-36.662425372567|-36.662425372567|||-36.662425372567|-36.662425372567|-36.662425372567|-36.662425372567|-36.662425372567|-36.662425372567|-36.662425372567|-37.502623201847|-37.502623201847|-39.046248146164|-41.584719865705|-42.615244990351|-43.662493314745|-44.219435787203|-46.006041950652|39.91371199266|39.91371199266|39.91371199266|39.91371199266|39.91371199266|39.91371199266|39.91371199266|39.9113486252|39.057608388283|39.023806662542|39.023806662542|39.023806662542|39.023806662542|39.023806662542|39.023806662542|39.023806662542
03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP|10.863177272286|10.846863345533|10.843181535302|10.837957902944|10.837957902944|10.837957902944|10.812175587588|10.782417698893|10.770144681617|10.770144681617|10.760302272457|10.760302272457|10.710335695101|10.691484145934|10.666093434024|10.627881303019|10.599868154731|10.564297888243|10.504774912158|10.460861002913|10.422067999299|10.394520096708|10.371688530102|10.269653714646|10.178504322358|10.151671831683|7.7635244184904|7.7302148850088|7.7302148850088|7.6019054023562|7.5993390180599|7.5327181829653|7.5327181829653|7.5327181829653|7.5327181829653|7.5327181829653|||7.5327181829653|7.5327181829653||||7.5327181829653|7.5327181829653|7.5327181829653|7.5327181829653|7.5327181829653|7.4385761699899|7.0767509365329|7.0398316450239|7.0398316450239|7.0398316450239|7.0398316450239|6.7198125330741|5.5503473246687|5.4426084055496|5.4185256999545|5.4185256999545|5.4185256999545|5.4185256999545|5.2139177898359|-5.6937921683306|-5.6937921683306|-5.6937921683306|-5.6937921683306|-5.6937921683306|-5.6937921683306|-5.6937921683306|-5.7945839176665|-5.7945839176665|-5.7945839176665|-5.7945839176665|-5.7945839176665|-5.8132709005269|-5.8132709005269|-5.8132709005269|-5.8132709005269|-5.8132709005269|-5.8132709005269|-5.8132709005269|-5.8132709005269|-5.8132709005269|-5.8132709005269|-5.8132709005269|-5.8132709005269|-5.8132709005269|-5.8132709005269|-5.8132709005269|-5.8132709005269|-5.8132709005269|-5.9208562350707|-6.140501722931|5.5132693217867|5.5132693217867|5.5132693217867|5.5132693217867|5.5132693217867|5.5132693217867|5.5132693217867|5.5132693217867|5.4786328393744|5.4043615843688|5.4043615843688|5.3709569270782|-5.8349140960876|-5.8349140960876|-5.8349140960876|-5.8349140960876|-5.8349140960876|-5.873237936464|-5.8756639221165|-5.8756639221165|-5.9107097869383|-5.9107097869383|-5.9107097869383|-5.9107097869383|-5.9107097869383|-5.9204923647982|-5.9204923647982|-5.9204923647982|-5.9204923647982|-6.0472137153527|-6.1724594633205|-6.3527327953028|-6.419703105892|-6.4941121131841|-6.4941121131841|-6.4941121131841|-6.4941121131841|-6.4941121131841|-6.4941121131841|-6.5106800960903|-6.5578151896417|-6.5578151896417|-6.6014610081713|-6.7032899094732|-6.763100009617|-6.8533359022867|-6.8533359022867|-6.8533359022867|-6.8533359022867|-6.8533359022867|-6.8533359022867|-6.890928477262|-6.9799205663188|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.3661590052549|6.2096212917902|5.7210429790527|-6.447296545463|-6.447296545463|-6.447296545463|-6.447296545463|-6.447296545463|-6.447296545463|-6.447296545463|-6.447296545463|-6.447296545463|-6.447296545463|-6.447296545463|-6.5962919687994|-6.5962919687994|-6.6886575195268|-6.7051751318988|-6.8041668751869|-6.8041668751869|-6.9722414304053|-6.9722414304053|-6.9722414304053|-6.9722414304053|-6.9722414304053|-6.9722414304053|-6.9722414304053|-6.9722414304053|-6.9722414304053|-6.9855488971922|-6.9855488971922|-6.9855488971922|-6.9855488971922|-6.9855488971922|-6.9855488971922|-6.9855488971922|-6.9855488971922|-6.9855488971922|-6.9855488971922|-6.9855488971922|-7.0506099281547|-7.2156777180828|-7.2751972716823|-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.2833399799974||-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.2833399799974|||-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.2833399799974|-7.3771480370342|-7.3771480370342|-7.8129423778122|6.8767174702306|6.8767174702306|6.8767174702306|6.8767174702306|6.8767174702306|6.8767174702306|6.8767174702306|6.8767174702306|6.8585746797609|6.8394443519878|6.8394443519878|6.8394443519878|6.6288269104745|6.4798074102165|6.2571721563199|6.2571721563199|6.2571721563199|6.2571721563199|6.2571721563199|6.2571721563199|6.2571721563199
03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC|-13.032310891312|-13.032310891312|-13.170345121138|-13.230383667143|-13.285981903244|-13.353313350864|-13.44313169299|-13.44313169299|-13.44313169299|-13.44313169299|-13.654590244409|-13.690656153489|-13.82072927348|-13.836365931477|-13.905962406757|-13.933291209144|-13.971434500927|-14.058261238992|-14.103172975142|-14.103172975142|-14.103172975142|-14.103172975142|-14.103172975142|-14.103172975142|-14.103172975142|-14.103172975142|-14.103172975142|-14.103172975142|-14.103172975142|-14.103172975142|-14.103172975142|-14.103172975142|-14.103172975142|-14.103172975142|-14.103172975142|-14.103172975142|||-14.103172975142|-14.103172975142||||-14.103172975142|-14.103172975142|-14.264635939686|-14.391817829441|-14.39979772814|-14.453109161147|-14.745676667699|-14.77630695503|-14.800341279429|-14.834823669242|-14.844247991561|-14.921945359606|-14.921945359606|-14.921945359606|-14.921945359606|-14.940422514171|-14.940422514171|-14.940422514171|-14.940422514171|-14.940422514171|-14.940422514171|-14.940422514171|-14.940422514171|-15.258247087499|-15.339163301279|-15.509070711985|-15.525408793978|-15.525408793978|-15.525408793978|-15.525408793978|-15.525408793978|-15.525408793978|-15.525408793978|-15.766009279414|-15.835566463652|-15.852851433426|-16.356501414676|-16.548335104408|-16.684816551674|-16.90424082066|-17.255823371426|-17.422980876311|-17.422980876311|-17.422980876311|-17.588867553455|-17.908428548159|-17.908428548159|-17.908428548159|-17.908428548159|-18.210475840372|-18.231639347917|-18.325155746547|-18.792395127711|-18.901314681127|-18.901314681127|-18.901314681127|-18.901314681127|-18.901314681127|-18.901314681127|-18.901314681127|-19.085904484937|-19.288783053501|-19.503091578069|-19.520102028915|-19.76566935123|17.718433361718|17.718433361718|17.634370995306|17.200411373535|17.033791177978|16.616433268907|15.759371578829|15.505968107268|15.244409152186|15.063124476133|15.063124476133|15.063124476133|15.063124476133|15.063124476133|15.063124476133|15.063124476133|15.063124476133|15.063124476133|15.063124476133|15.063124476133|15.063124476133|15.063124476133|14.695693504212|14.16299312578|13.994188673535|13.994188673535|13.982431605171|13.77936824462|13.65929824667|13.044775876258|12.6340814417|12.6340814417|12.6340814417|12.6340814417|12.6340814417|12.6340814417|12.6340814417|12.6340814417|12.6340814417|12.6340814417|12.6340814417|12.6340814417|12.6340814417|12.6340814417|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.611436250031|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|12.427957454964|-14.659197520867|-14.659197520867|-14.659197520867|-14.659197520867|-14.659197520867|-14.659197520867|-14.659197520867|-14.659197520867|-14.659197520867||-14.659197520867|-14.659197520867|-14.659197520867|-14.659197520867|-14.952441215134|-15.05093262785|-15.05093262785|||-15.05093262785|-15.05093262785|-15.05093262785|-15.05093262785|-15.05093262785|-15.05093262785|-15.05093262785|-15.05093262785|-15.05093262785|12.831840901964|12.831840901964|12.831840901964|12.831840901964|12.831840901964|12.831840901964|12.831840901964|12.831840901964|12.831840901964|12.831840901964|12.831840901964|12.831840901964|12.831840901964|-15.579161231635|-15.579161231635|-15.579161231635|-15.579161231635|-15.579161231635|-15.579161231635|-15.579161231635|-15.579161231635|-15.579161231635
03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH|105.11012253629|101.04458305424|100.1606482619|100.0035311019|100.0035311019|100.0035311019|100.0035311019|100.0035311019|100.0035311019|100.0035311019|99.148370349366|98.993051584805|98.993051584805|95.536725000369|94.833098456831|94.833098456831|94.833098456831|94.833098456831|94.833098456831|94.833098456831|94.833098456831|94.833098456831|94.833098456831|94.833098456831|94.833098456831|94.833098456831|94.833098456831|94.833098456831|94.833098456831|94.833098456831|94.833098456831|94.620108548769|94.230680403851|93.153532595262|92.051143852456|90.545861675395|||90.545861675395|89.725954958745||||89.565996554835|89.565996554835|89.453884976157|87.795980339855|87.517756441798|87.436018849223|87.436018849223|87.436018849223|86.6672659591|86.6672659591|86.6672659591|86.6672659591|85.417005458494|85.417005458494|85.417005458494|85.417005458494|85.417005458494|85.168894360485|82.620999837388|81.226106776649|79.587889409192|79.587889409192|79.587889409192|79.587889409192|79.587889409192|79.587889409192|79.587889409192|79.587889409192|79.587889409192|78.994879749227|77.229739286798|-83.172390983801|-83.172390983801|-83.172390983801|-83.172390983801|-83.172390983801|-83.172390983801|-83.172390983801|-83.172390983801|-83.172390983801|-83.172390983801|-83.172390983801|-83.172390983801|-83.172390983801|-83.172390983801|-83.172390983801|-83.172390983801|-83.172390983801|-83.695361868513|-83.695361868513|-83.695361868513|-83.695361868513|-83.695361868513|-83.695361868513|-83.695361868513|-83.695361868513|-83.695361868513|-83.695361868513|-83.695361868513|-83.695361868513|-83.695361868513|-83.695361868513|-83.695361868513|-83.695361868513|-85.378180786385|-85.851149637039|-85.851149637039|-86.804813104568|-86.804813104568|-87.988680210045|-89.904089122272|-90.101765691414|-90.326961370722|-90.505811194519|-90.505811194519|-90.505811194519|-90.772056375953|-90.772056375953|-90.772056375953|-90.772056375953|-92.69673134112|86.115116960907|86.115116960907|86.115116960907|86.115116960907|86.115116960907|86.115116960907|86.115116960907|86.115116960907|86.115116960907|86.115116960907|86.115116960907|86.115116960907|86.115116960907|86.115116960907|85.848380370591|85.848380370591|85.848380370591|83.223197614323|83.019631213978|83.019631213978|83.019631213978|83.019631213978|83.019631213978|83.019631213978|83.019631213978|83.019631213978|83.019631213978|83.019631213978|82.638479889582|81.203985389307|81.203985389307|79.901805511504|79.901805511504|79.901805511504|79.901805511504|79.901805511504|79.901805511504|79.901805511504|-86.342908508187|-86.342908508187|-86.342908508187|-86.342908508187|-86.858510681768|-86.858510681768|-86.858510681768|-86.858510681768|-86.858510681768|-86.858510681768|-86.858510681768|-86.858510681768|-86.858510681768|-86.858510681768|-87.826120267069|-88.556801568309|-88.746449323539|-89.174931756807|-89.174931756807|85.246688594202|85.246688594202|85.246688594202|85.246688594202|85.246688594202|85.246688594202|85.246688594202|85.246688594202|85.246688594202|85.246688594202|85.246688594202|84.54632032114|83.782029021645|82.986323669287|82.986323669287|82.986323669287|82.986323669287|82.543136308295|82.037607548659|82.037607548659|82.037607548659|82.037607548659|82.037607548659|82.037607548659|81.4061442258|81.4061442258|81.4061442258|80.948941463556|80.948941463556|79.526601202318||79.274002692246|78.040556003809|76.514507349067|75.677228353347|-83.682271495977|-83.682271495977|-83.682271495977|||-83.682271495977|-83.682271495977|-83.682271495977|-83.682271495977|-83.682271495977|-83.682271495977|-83.682271495977|-83.682271495977|-83.682271495977|-85.908077998866|-88.856199895794|-90.379111673496|-90.983778355619|-90.983778355619|-93.618083077559|86.60460554861|86.60460554861|86.60460554861|86.60460554861|86.60460554861|86.60460554861|86.60460554861|86.60460554861|84.924494078099|84.924494078099|84.924494078099|84.924494078099|84.924494078099|84.924494078099|84.924494078099|84.924494078099
03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-10.193378085992|-10.275319407371|-10.275319407371|-10.275319407371|-10.51078682198|-10.51078682198|-10.51078682198|-10.51078682198|-10.51078682198|-10.51078682198|-10.51078682198|-10.51078682198|-10.51078682198|-10.51078682198|-10.51078682198|-10.51078682198|-10.51078682198|-10.51078682198|-10.51078682198|-10.51078682198|-10.51078682198|-10.51078682198|-10.51078682198|-10.66420777919|-11.038564137641|-11.067065632845|-11.067065632845|-11.067065632845|-11.067065632845|-11.067065632845|-11.067065632845|-11.067065632845|-11.067065632845|-11.067065632845|-11.067065632845|-11.067065632845|||-11.067065632845|-11.067065632845||||-11.067065632845|-11.067065632845|-11.067065632845|-11.067065632845|-11.067065632845|-11.067065632845|-11.067065632845|-11.067065632845|-11.067065632845|-11.067065632845|-11.067065632845|-11.067065632845|-11.067065632845|-11.067065632845|-11.067065632845|-11.076098543416|-11.076098543416|-11.076098543416|-11.076098543416|-11.076098543416|-11.105109115453|-11.149571506186|-11.149571506186|-11.149571506186|-11.149571506186|-11.505635570601|-11.698484234363|-11.864982079964|-11.973313754908|-12.182609857002|-12.182609857002|-12.738455203814|-12.944949895853|-13.399944021431|-13.691049419208|-13.855610567512|-14.389567064115|-14.548407420923|-14.577046676685|-14.577046676685|-14.673385192078|-14.716251347443|-14.716251347443|-14.716251347443|-14.716251347443|-14.716251347443|-14.716251347443|-14.716251347443|-14.813912933218|-14.813912933218|-14.813912933218|-14.813912933218|-14.813912933218|-14.813912933218|-14.813912933218|-14.813912933218|-14.813912933218|-14.813912933218|-14.813912933218|-14.813912933218|-14.813912933218|-14.813912933218|-14.813912933218|-14.813912933218|-14.813912933218|-14.813912933218|-14.813912933218|-14.813912933218|-14.813912933218|-14.813912933218|-14.813912933218|-14.813912933218|-14.886312134898|-14.886312134898|-15.012568985794|-15.259520357818|-15.381507248018|-15.381507248018|-15.421674934067|-15.874082740852|-16.354536463496|14.255628056328|14.255628056328|14.255628056328|13.872463682819|13.872463682819|13.872463682819|13.872463682819|13.872463682819|13.872463682819|13.872463682819|13.768292669376|13.689214392857|13.374209179497|13.374209179497|13.374209179497|13.374209179497|13.089951828846|13.089951828846|13.089951828846|13.089951828846|13.089951828846|13.089951828846|13.089951828846|13.089951828846|13.089951828846|13.089951828846|13.089951828846|13.089951828846|13.089951828846|13.089951828846|13.089951828846|13.089951828846|13.089951828846|13.04895292551|13.04895292551|12.839947343211|12.58105312491|-14.226245316027|-14.226245316027|-14.226245316027|-14.226245316027|-14.226245316027|-14.226245316027|-14.226245316027|-14.226245316027|-14.226245316027|-14.226245316027|-14.226245316027|-14.226245316027|-14.226245316027|-14.226245316027|-14.226245316027|-14.240272795888|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.264085814716|-14.280095150472|-14.423011163627|-14.423011163627|-14.423011163627|-14.923223865075|-14.923223865075|-15.281360242149|-15.35439524506|-15.35439524506|-15.535994898991|-15.829994558975|-16.269993808186|-17.101104500466|14.348036842595|14.348036842595||14.348036842595|14.348036842595|14.348036842595|14.348036842595|14.035595555052|13.801773648511|-16.56950815861|||-16.56950815861|-16.56950815861|-16.56950815861|-16.56950815861|-16.56950815861|-16.56950815861|-16.56950815861|-16.717047069599|-16.717047069599|-18.26227495199|15.704969147037|15.704969147037|15.094410502459|14.592679009995|14.481864966906|14.178739165771|-16.336018378759|-16.336018378759|-16.336018378759|-16.336018378759|-16.336018378759|-16.336018378759|-16.336018378759|-16.336018378759|-16.776686835316|-16.836318413446|-16.99199798572|-16.99199798572|-17.003331216043|-17.113232603487|-17.113232603487
03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP|-145.1284226432|-145.1284226432|133.90679599313|133.90679599313|133.90679599313|133.90679599313|133.90679599313|133.90679599313|133.90679599313|133.90679599313|133.90679599313|133.90679599313|133.90679599313|133.90679599313|133.90679599313|133.90679599313|133.90679599313|133.90679599313|133.90679599313|133.81866001054|131.23184208257|-140.41746525285|-140.41746525285|-142.69718514016|136.7973030873|136.7973030873|136.03033625504|135.27814766456|134.89647778818|134.89647778818|133.94053341889|133.45615553352|133.06239249412|131.35821371281|129.89801693188|129.40742912099|||129.40742912099|128.26379945329||||128.01545979258|128.01545979258|128.01545979258|128.01545979258|128.01545979258|128.01545979258|128.01545979258|128.01545979258|127.20606185856|126.97689575411|126.97689575411|126.97689575411|125.46322360808|125.19247220152|122.81908846415|122.81908846415|122.81908846415|122.81908846415|121.43590840632|121.43590840632|119.98227733004|119.98227733004|119.98227733004|119.98227733004|119.98227733004|119.98227733004|119.98227733004|119.98227733004|119.98227733004|119.98227733004|119.04725942921|119.04725942921|-128.08043712615|-128.08043712615|-128.08043712615|-128.11159350077|-129.56719718358|-129.56719718358|-129.56719718358|-129.56719718358|-129.56719718358|-129.56719718358|-129.56719718358|-129.56719718358|-129.56719718358|-129.56719718358|-129.56719718358|-129.56719718358|-130.48577727632|-130.84978457846|-130.84978457846|-130.84978457846|-130.84978457846|-130.84978457846|-130.84978457846|-130.84978457846|-130.84978457846|-130.84978457846|-130.84978457846|-130.84978457846|-130.84978457846|-130.84978457846|-130.84978457846|-130.84978457846|-130.84978457846|-130.84978457846|-130.84978457846|-131.37753774234|-131.70837806671|-135.76743763907|-135.76743763907|-135.76743763907|-135.76743763907|-135.76743763907|-135.76743763907|-135.76743763907|-135.76743763907|-135.76743763907|-136.01937981693|-136.69930734731|-136.93683687857|-136.93683687857|-136.93683687857|-136.93683687857|-136.93683687857|-136.93683687857|-136.93683687857|-136.93683687857|-136.93683687857|-137.1627425556|-137.1627425556|-137.1627425556|-137.48981346081|-137.48981346081|-137.55229254605|-137.55229254605|-137.55229254605|-137.55229254605|-137.55229254605|-137.55229254605|-137.55229254605|-137.55229254605|-137.9914431135|-139.79048522757|-144.36721275964|133.81173985195|133.81173985195|133.81173985195|133.81173985195|133.81173985195|133.81173985195|133.81173985195|133.81173985195|133.81173985195|133.81173985195|133.81173985195|133.81173985195|133.81173985195|133.81173985195|133.81173985195|-141.73001579861|-141.73001579861|-141.73001579861|-141.73001579861|-141.73001579861|-141.73001579861|-141.73001579861|-141.73001579861|-141.73001579861|-141.73001579861|-141.73001579861|-141.73001579861|-142.54446776289|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.57735749779|134.0859510799|133.66216769702|132.83574205512|131.53972102397|127.82191309656|124.75768359199|123.85182461805|123.85182461805|123.85182461805|121.75758240032||118.07508502854|116.42787420366|115.79763859747|113.89737350674|111.09708353911|110.67453921542|-121.08871984542|||-121.08871984542|-121.08871984542|-121.08871984542|-121.08871984542|-121.08871984542|-121.08871984542|-121.08871984542|-121.08871984542|-121.08871984542|-126.39857557152|-131.8650847313|-134.37231984372|-135.43590890296|-135.65100480592|127.38312416939|127.38312416939|127.38312416939|127.38312416939|127.38312416939|127.38312416939|127.38312416939|127.38312416939|127.1256913175|126.7617911235|126.7617911235|126.7617911235|126.7617911235|126.7617911235|126.7617911235|126.7617911235|126.7617911235
03199|32433|/equities/kuka|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-70.229922336776|-70.229922336776|-70.229922336776|-70.229922336776|-70.229922336776|-70.405469093543|-73.878299247138|-75.886997976692|71.340309942783|71.340309942783|71.340309942783|71.340309942783|71.340309942783|71.340309942783|71.340309942783|71.340309942783|71.340309942783|70.989234117469|70.432486591296|70.24165287013|69.651835759427|68.649970091333|68.649970091333|68.649970091333|68.649970091333|68.649970091333|68.381333769076|68.381333769076|68.381333769076|68.381333769076|68.381333769076|68.381333769076|68.381333769076|67.345930987721|66.806589053876|65.668426856737|||64.799470963223|64.799470963223||||64.799470963223|64.799470963223|64.799470963223|64.799470963223|64.799470963223|64.799470963223|64.799470963223|64.799470963223|64.799470963223|64.799470963223|64.799470963223|64.799470963223|64.799470963223|64.799470963223|64.799470963223|64.799470963223|64.799470963223|64.799470963223|-68.643335453528|-68.643335453528|-68.643335453528|-68.643335453528|-68.643335453528|-68.643335453528|-68.643335453528|-68.643335453528|-68.643335453528|-68.643335453528|-68.643335453528|-68.643335453528|-68.643335453528|64.750709165323|64.750709165323|64.750709165323|64.750709165323|64.750709165323|64.750709165323|64.750709165323|64.750709165323|64.750709165323|64.750709165323|64.678567265127|64.378075735196|64.378075735196|64.378075735196|64.158970665517|63.55440905313|62.516011161057|62.467791365747|62.003101347955|61.863695412719|61.863695412719|61.863695412719|61.863695412719|61.863695412719|61.863695412719|61.863695412719|61.863695412719|61.863695412719|61.863695412719|61.863695412719|61.326324760742|-66.560457862363|-66.560457862363|62.342774480073|62.342774480073|62.342774480073|62.342774480073|62.342774480073|62.342774480073|62.342774480073|62.342774480073|62.342774480073|62.342774480073|62.342774480073|62.342774480073|62.342774480073|62.342774480073|62.342774480073|62.342774480073|62.342774480073|62.342774480073|62.342774480073|62.342774480073|62.342774480073|62.342774480073|62.115775747908|62.115775747908|61.706419277867|-65.186340735858|-65.186340735858|-65.186340735858|-65.186340735858|-65.186340735858|-65.186340735858|-65.186340735858|-65.186340735858|-65.186340735858|-65.186340735858|-65.186340735858|-65.80103617944|-65.80103617944|-65.973373320784|-65.998193002504|-67.203548882583|63.064134252685|63.064134252685|62.287931270751|61.664361975097|61.360407111273|61.039338267761|60.960379031982|60.700421655273|60.011578175862|59.614566252969|59.614566252969|59.614566252969|59.614566252969|59.614566252969|59.614566252969|59.614566252969|58.560629127581|58.156255137212|58.023617412522|57.892906879799|57.609762455966|57.609762455966|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-58.84236932154|-59.152308868718|-59.152308868718|-59.280342975537|-60.128156572889|53.629825055256|52.834943908906|52.834943908906|52.834943908906|-57.12437834657|-57.12437834657|-57.12437834657||-57.12437834657|-57.12437834657|-57.12437834657|-57.12437834657|-57.12437834657|-57.12437834657|-57.12437834657|||-57.12437834657|-57.12437834657|-57.12437834657|-57.12437834657|-57.12437834657|-57.12437834657|-57.12437834657|-57.12437834657|-57.12437834657|-58.23819812047|-58.642440830199|55.202831001926|55.202831001926|55.202831001926|55.202831001926|55.202831001926|55.202831001926|55.202831001926|55.202831001926|55.202831001926|55.202831001926|55.202831001926|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978|-58.835429754978
03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE|19.135126573212|19.135126573212|19.135126573212|19.135126573212|19.135126573212|19.135126573212|19.135126573212|19.085695353224|18.562995159046|17.482132818658|17.482132818658|17.482132818658|16.793480451857|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|||-18.417570286586|-18.417570286586||||-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.417570286586|-18.462062083147|-18.462062083147|-18.527846665804|-19.188004148806|-19.188004148806|-19.188004148806|-19.188004148806|-19.188004148806|-19.488400504428|-19.488400504428|-20.223223100589|-20.999136380009|-21.309596092228|-21.99998982071|-21.99998982071|-21.99998982071|-21.99998982071|-21.99998982071|-21.99998982071|-21.99998982071|-21.99998982071|-21.99998982071|-21.99998982071|-21.99998982071|-21.99998982071|-21.99998982071|-21.99998982071|-21.99998982071|-22.284432756891|-22.604925751675|-22.863251182755|-22.876945784049|-23.246605663781|-23.455117628845|-23.623464714456|-23.69588344059|-23.69588344059|-23.827648453818|21.491502718447|21.491502718447|21.491502718447|21.491502718447|21.491502718447|-24.078908340255|-24.623231031409|-24.698434172725|-24.698434172725|-24.975284222766|-24.975284222766|-24.975284222766|-24.975284222766|-25.246982075555|-25.276647225334|-25.448495908262|-25.624996127555|-25.686662609786|-25.752155775028|-25.752155775028|-25.752155775028|-25.752155775028|-25.752155775028|-25.752155775028|-25.752155775028|-25.752155775028|-25.752155775028|-25.752155775028|-25.752155775028|-25.752155775028|-25.752155775028|-25.752155775028|-25.752155775028|-25.752155775028|-25.752155775028|-25.752155775028|-25.752155775028|-25.752155775028|-25.752155775028|-25.752155775028|-25.752155775028|-26.172394640134|24.130175851351|24.130175851351|24.130175851351|24.130175851351|24.130175851351|24.130175851351|24.130175851351|24.130175851351|24.130175851351|24.130175851351|24.130175851351|24.130175851351|24.130175851351|24.130175851351|24.130175851351|24.130175851351|-26.510872719445|-26.510872719445|-26.510872719445|-26.510872719445|-26.510872719445|-26.510872719445|-26.510872719445|-26.510872719445|-26.510872719445|-26.510872719445|-26.510872719445|-26.510872719445|-26.510872719445|-26.799858488152|-27.378731212693|-28.12303517668|-28.234857928221|-28.234857928221|-28.452064500323|-28.598908560011|-28.598908560011|-28.598908560011|-28.598908560011|-28.598908560011|-28.976565405763|-28.992641912435|-28.992641912435|-28.992641912435|-28.992641912435|-28.992641912435|-28.992641912435|-28.992641912435|-28.992641912435|-28.992641912435|25.672295827815|25.672295827815|25.672295827815|25.672295827815|25.672295827815|25.672295827815|25.195975303581|25.195975303581|25.195975303581|23.587750434798|23.454580827265|-26.611971604878|-26.611971604878|-26.611971604878|-26.611971604878||-26.611971604878|-26.611971604878|-26.611971604878|-26.611971604878|-26.611971604878|-26.611971604878|-26.611971604878|||-26.611971604878|-26.611971604878|-26.611971604878|-26.611971604878|-26.611971604878|-26.611971604878|-26.611971604878|-26.91502720345|-26.91502720345|-28.096140718338|-29.652378453013|-30.90486504104|-31.668738858195|-31.925264906323|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346|28.615178025346
03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|62.999942886279|62.121183983972|62.121183983972|62.121183983972|60.837425462063|60.573935820482|60.573935820482|60.573935820482|-63.8133248684|-63.8133248684|-63.8133248684|-63.8133248684|-63.8133248684|-63.8133248684|-64.442857397507|-64.442857397507|-64.442857397507|-64.442857397507|-64.442857397507|-64.734391340148|-64.734391340148|-65.449250602589|-65.449250602589|-66.796388625951|61.312145421171|61.312145421171|61.312145421171|61.312145421171|61.312145421171|61.252382699278|60.92979685616|60.92979685616|59.841442816252|-63.343221547079|-63.343221547079|-63.343221547079|||-63.343221547079|-63.343221547079||||-63.343221547079|-63.343221547079|-64.128579751068|-64.215088569912|-64.299798603157|-64.299798603157|-64.419222747065|-64.626913612394|-64.804903420373|-64.983225725938|-65.536919380614|-66.824355206433|-67.137280514929|-67.137280514929|-67.137280514929|-67.137280514929|-67.137280514929|-67.137280514929|-67.137280514929|-67.137280514929|-67.137280514929|-67.137280514929|-67.137280514929|-67.137280514929|-67.137280514929|-67.137280514929|-67.247423447831|-67.247423447831|-67.247423447831|-67.247423447831|-67.247423447831|-67.247423447831|-68.152692677427|-68.331721455286|-68.331721455286|-68.515798098986|-69.123112050631|-70.463407942222|66.328032246082|66.328032246082|66.328032246082|66.328032246082|66.328032246082|66.328032246082|66.328032246082|65.653367297351|65.516733317691|65.516733317691|65.516733317691|-69.46588441724|-69.46588441724|-69.46588441724|-69.46588441724|-69.46588441724|-69.46588441724|-69.46588441724|-69.46588441724|-69.46588441724|-69.46588441724|-69.46588441724|-69.46588441724|-69.46588441724|-69.46588441724|-70.114868183869|-70.388462198475|-70.388462198475|-70.388462198475|-70.421563440757|-70.421563440757|-70.898955563921|-71.684952237229|-72.311060669268|-72.357477391018|-72.357477391018|-73.20671385655|-73.20671385655|-73.20671385655|-73.20671385655|-73.20671385655|-73.20671385655|-74.699128880868|69.218351339622|69.218351339622|69.218351339622|69.218351339622|69.218351339622|69.218351339622|69.218351339622|69.218351339622|69.218351339622|69.218351339622|69.218351339622|69.218351339622|69.218351339622|-73.335491837475|-73.335491837475|-73.335491837475|-73.335491837475|-73.335491837475|-73.335491837475|-73.335491837475|-73.335491837475|-73.335491837475|-73.781100261447|-73.879000120955|-73.92944551132|-74.59684538721|-74.59684538721|-75.21038410265|-75.314692209626|-75.314692209626|-75.314692209626|-75.314692209626|-75.491593935932|71.436000053002|71.436000053002|71.436000053002|71.436000053002|71.436000053002|71.436000053002|71.436000053002|71.436000053002|71.436000053002|71.436000053002|71.436000053002|71.436000053002|71.436000053002|70.693087215627|70.693087215627|70.693087215627|70.693087215627|70.693087215627|70.693087215627|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.341797718307|70.092969715644|70.092969715644|70.092969715644|70.092969715644|70.092969715644|70.092969715644|70.092969715644|70.092969715644|70.092969715644|70.092969715644|70.092969715644|70.092969715644|70.092969715644|70.092969715644|70.089410795159|69.560462118726|69.228289208524|68.245320834178||66.892024505424|66.65362979983|66.65362979983|66.65362979983|66.60782659003|66.60782659003|66.60782659003|||65.963368421092|65.963368421092|64.900964742783|64.252854415408|-70.194462744488|-70.194462744488|-70.194462744488|-70.194462744488|-70.194462744488|-70.194462744488|-70.194462744488|-70.194462744488|-70.198522079038|-70.198522079038|-70.198522079038|-70.198522079038|-70.198522079038|-70.198522079038|-71.436134219222|-71.892369879674|-72.38818744972|-73.029096437324|-73.56259059419|-73.56259059419|-73.670108789154|-73.670108789154|-75.285675042148|-75.329638155826|-77.708489162533|-77.849429164561|-78.887144974241
03203|19854|/equities/leifheit-ag|DAXCLASSIC|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|||-15.599220387945|-15.599220387945||||-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.599220387945|-15.760244970861|-15.766938824723|-15.782709328411|-15.816155661246|-15.816155661246|-15.816155661246|-15.816155661246|-15.816155661246|-15.816155661246|-15.816155661246|-15.816155661246|-15.816155661246|-15.816155661246|-15.816155661246|-15.816155661246|-15.816155661246|-15.816155661246|-15.816155661246|-15.816155661246|-15.816155661246|-15.816155661246|-15.816155661246|-15.816155661246|-15.816155661246|-15.816155661246|-15.816155661246|-15.816155661246|-15.816155661246|-15.816155661246|-15.865172797994|-15.908524652936|-15.909878360566|-15.909878360566|-15.909878360566|-15.909878360566|-15.909878360566|-15.909878360566|-15.909878360566|-15.909878360566|-15.909878360566|-15.909878360566|-15.909878360566|-15.909878360566|-15.909878360566|-15.909878360566|-15.909878360566|-15.909878360566|-15.909878360566|-15.909878360566|-15.909878360566|-15.909878360566|-15.909878360566|-15.909878360566|-15.909878360566|-15.909878360566|-15.909878360566|-15.909878360566|-15.909878360566|-15.909878360566|-15.983198337353|-16.102661207292|-16.102661207292|-16.102661207292|-16.102661207292|-16.102661207292|-16.102661207292|-16.294623139802|-16.366247551644|-16.584720021049|-16.666355218666|-16.893172995004|-17.036324449715|-17.036324449715|-17.120916097624|-17.242684224428|-17.255760302346|-17.353622452199|-17.498469635049|-17.58163287485|-17.598929232584|-17.598929232584|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-17.808204699643|-18.12300655697|-18.414450776292|-19.31050050227|-20.289445532341|-20.6875860291|-20.6875860291|-20.927178133662|-20.927178133662|-20.927178133662|-20.927178133662|-20.932974962322|-21.154599665526|-21.154599665526|-21.724554696484|-22.316171291585|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|20.130382488617|19.978202659166|19.929220999596||19.929220999596|19.929220999596|19.665800665614|19.584940261307|19.584940261307|18.661044565244|18.048382405223|||17.667647710312|17.546478348588|17.546478348588|17.112754059737|16.391948489023|16.377164182478|15.891292900304|15.62921539331|-17.586983034076|-18.151885940632|17.149194275035|17.149194275035|17.149194275035|17.05857248205|17.05857248205|16.85952578538|16.774472035229|16.553570297689|16.553570297689|16.553570297689|16.553570297689|16.553570297689|16.553570297689|16.553570297689|16.381743885114|16.368604104865|16.179450209186|16.179450209186|15.854943998705|15.741905351787|15.741905351787
03204|6339|/equities/leoni-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03205|19857|/equities/logwin-ag|DAXCLASSIC|273.63348636275|273.63348636275|273.63348636275|273.63348636275|273.63348636275|271.03720706972|270.62966637452|270.62966637452|270.62966637452|270.62966637452|270.62966637452|270.62966637452|270.62966637452|270.62966637452|270.62966637452|266.69962930502|261.8801499383|261.8801499383|261.8801499383|260.81184261287|260.81184261287|260.81184261287|260.81184261287|260.328368561|260.328368561|260.328368561|260.328368561|259.19519670934|259.19519670934|259.19519670934|259.19519670934|252.2101463777|252.2101463777|252.2101463777|244.67794041966|238.97548935518|||238.08387706131|234.40998225145||||234.40998225145|234.40998225145|234.34442472384|-251.47601885946|-251.47601885946|-256.48728845924|-256.48728845924|-256.48728845924|-256.48728845924|-256.48728845924|-256.48728845924|-256.48728845924|-258.73739315955|-258.73739315955|248.48469980302|248.48469980302|246.20522200336|242.89469111484|241.8829901276|237.91714306876|237.91714306876|237.91714306876|237.91714306876|237.91714306876|237.91714306876|237.91714306876|237.91714306876|237.91714306876|237.91714306876|237.91714306876|-245.86262953531|-245.86262953531|-245.86262953531|-245.86262953531|-247.99090066088|-247.99090066088|-248.10100073431|-249.22333414923|-251.35926016581|-253.17695573979|-254.19661748866|-254.88513054296|-255.34907871202|-255.34907871202|-255.34907871202|-255.34907871202|-256.83230968002|-257.59145520002|-257.72087625912|-257.72087625912|-257.72087625912|-257.72087625912|-257.72087625912|-257.72087625912|-260.80097362124|-262.21925493306|-262.21925493306|-262.21925493306|-262.21925493306|-262.21925493306|-262.21925493306|-262.21925493306|-262.21925493306|-262.21925493306|-262.21925493306|-264.14163573516|-264.14163573516|-264.14163573516|-264.14163573516|-264.14163573516|-264.14163573516|-264.14163573516|-265.93515081685|-266.03905646317|-268.26561829241|-269.40624254712|258.4605726377|258.4605726377|258.4605726377|257.40063626411|256.94188787944|256.94188787944|256.94188787944|255.71320875493|254.81235768852|254.81235768852|254.81235768852|251.55846628212|251.55846628212|242.73162920235|241.65749977128|241.65749977128|241.65749977128|241.65749977128|241.65749977128|241.65749977128|241.65749977128|240.95277752365|239.07376889389|239.07376889389|239.07376889389|236.63752099321|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.11172571278|-242.12413968087|-242.74585145786|-242.74585145786|-243.27316828652|-244.10267689693|-244.10267689693|-245.00297432993|-245.55886036658|-245.86279057603|-245.86279057603|-246.95865619559|-247.39850688399|-247.44278542665|-247.49198380739|-248.60738741653|-248.60738741653|242.08018988487|242.08018988487|242.08018988487|242.08018988487|241.95362124125|241.95362124125|241.95362124125|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401|241.33742845401||241.33742845401|241.33742845401|237.89693043745|237.89693043745|237.89693043745|237.89693043745|237.89693043745|||233.84806226846|233.84806226846|233.05340252051|230.94822502279|228.58935767207|228.58935767207|228.58935767207|228.58935767207|228.58935767207|228.58935767207|228.58935767207|228.58935767207|226.83452382425|226.83452382425|226.83452382425|226.83452382425|226.83452382425|226.83452382425|226.83452382425|226.83452382425|226.83452382425|223.70502647139|-238.37960566108|-238.37960566108|-238.37960566108|-238.37960566108|-238.37960566108|-238.37960566108|-238.37960566108|-238.37960566108|-238.37960566108
03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC|16.571542984782|16.404374530946|16.404374530946|16.165971467931|15.739967449991|15.465981840922|15.465981840922|15.465981840922|15.465981840922|15.465981840922|14.898125665955|14.898125665955|14.764584560717|13.899537637857|-17.468511903691|-17.468511903691|-17.468511903691|-17.468511903691|-17.468511903691|-17.681679818815|-19.235200455659|14.644222097404|13.026913091879|12.646570494154|12.373967014395|12.198852418356|12.082057659816|11.930064829402|11.812761842294|11.812761842294|11.812761842294|11.812761842294|11.812761842294|11.812761842294|11.812761842294|11.812761842294|||11.812761842294|11.812761842294||||11.812761842294|11.708624428161|-11.765741937107|-11.765741937107|-11.765741937107|-11.795268713044|-11.805854146797|-11.817615739856|-11.830684176589|-11.978537868023|-11.982449045534|-11.982449045534|-11.982449045534|-11.982449045534|-11.982449045534|-11.982449045534|-11.982449045534|-11.982449045534|-12.002721140512|-12.025245690487|-12.050272968237|-12.058449397044|-12.058449397044|-12.058449397044|-12.058449397044|-12.058449397044|-12.058449397044|-12.058449397044|-12.058449397044|-12.199937779173|-12.199937779173|-12.245446078161|-12.245446078161|-12.245446078161|-12.245446078161|-12.245446078161|-12.245446078161|-12.245446078161|-12.245446078161|-12.245446078161|-12.245446078161|-12.245446078161|-12.306051325114|-12.328945874407|12.162282626679|12.074758389317|-12.261379821739|-12.279310870658|-12.388198098505|-12.388198098505|-12.388198098505|-12.388198098505|-12.388198098505|-12.388198098505|-12.388198098505|-12.388198098505|-12.388198098505|-12.388198098505|-12.388198098505|-12.388198098505|-12.408268974844|-12.408268974844|-12.509187431935|-12.521319411202|-12.525827965732|-12.525827965732|-12.525827965732|-12.525827965732|-12.525827965732|-12.525827965732|-12.525827965732|-12.525827965732|-12.525827965732|-12.525827965732|-12.525827965732|-12.525827965732|-12.525827965732|-12.525827965732|-12.545466770355|-12.545466770355|-12.706074040934|-12.795638077574|-12.817375599363|-12.891528115249|-13.035030878888|-13.050034352261|-13.083371608477|-13.170446362987|-13.170446362987|-13.170446362987|-13.170446362987|-13.170446362987|-13.170446362987|-13.170446362987|-13.170446362987|-13.189384847763|-13.210427608626|-13.233808454028|-13.238652221646|-13.238652221646|-13.3040581724|-13.415619852472|-13.423396662063|-13.423396662063|-13.423396662063|-13.423396662063|-13.423396662063|-13.423396662063|-13.423396662063|-13.423396662063|-13.423396662063|-13.423396662063|-13.423396662063|-13.681552175224|-13.94616906239|-13.995743402655|-14.054621777926|-14.054621777926|-14.382912885253|-14.401127087119|-14.401127087119|-14.439000190431|-14.439000190431|-14.439000190431|-14.439000190431|-14.439000190431|-14.532222709318|-14.558025211383|-14.586694658122|-14.618549598942|-14.653943977632|14.43710623813|14.43710623813|14.307896413542|14.275440417106|14.239378198843|14.204787524224|14.204787524224|14.038652507994|13.880435640103|13.880435640103|-14.50507203022|-14.694524244902|-14.704012023892|-14.704012023892|-14.704012023892|-14.815568512773|-14.861743311193|-15.046381160182|-15.15153489793|-15.323927516018|-15.359919462242|-15.399910513602|-15.444345015113|-15.493716683459|-15.548574092732|-15.609526769703|-15.677251966336|-15.752502184818|-15.988274245731|-15.988274245731|-16.175860198859|-16.181667182864|-16.181667182864|-16.181667182864|-16.181667182864|-16.181667182864|-16.186712411288||-16.186712411288|-16.186712411288|-16.186712411288|-16.186712411288|-16.351902700401|-16.539386444299|-16.539386444299|||-17.00487367865|-17.44985953698|-17.860955305999|-18.873283885259|16.575194387253|16.575194387253|16.575194387253|15.761327669153|14.290364076836|14.111514093857|13.64418955854|13.64418955854|13.64418955854|12.715766176156|11.806406639871|-12.122700155867|-12.122700155867|-12.122700155867|-12.122700155867|-12.131728606328|-12.131728606328|-12.168587319171|-12.187711426278|-12.187711426278|-12.187711426278|-12.187711426278|-12.23079045245|-12.395322513016|-12.428136718971|-12.464596312027|-12.505106970978
03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE|8.7389978503718|8.7389978503718|8.7389978503718|8.7389978503718|8.7389978503718|8.7389978503718|8.7389978503718|8.7389978503718|8.7389978503718|8.7333311610237|8.4743674654448|8.4586141603331|8.4586141603331|8.3635711688841|8.2437178090057|8.2437178090057|8.2437178090057|8.2437178090057|8.2437178090057|8.2437178090057|8.2437178090057|8.2437178090057|-8.9726693361824|-8.9726693361824|-9.0126323401735|-9.0418140291953|-9.06079306865|-9.0796592529644|8.5611548626008|8.5611548626008|8.5611548626008|8.5611548626008|8.5177276624112|8.2425860843028|8.0387883667822|8.0387883667822|||8.0387883667822|8.0387883667822||||8.0387883667822|8.0387883667822|8.0387883667822|8.0387883667822|8.0387883667822|8.0387883667822|7.8928757248846|7.8253066339457|7.7781883212656|7.7781883212656|7.7781883212656|7.7781883212656|7.6834316753381|7.6823398562169|7.6823398562169|7.6823398562169|7.6823398562169|7.5682662297064|7.5036293454494|7.4530331765641|7.335040744321|7.335040744321|7.2184620785073|7.2184620785073|7.2184620785073|7.2184620785073|7.2184620785073|7.2184620785073|7.1829574822668|7.1645231662453|7.1645231662453|7.1645231662453|7.1645231662453|7.1645231662453|7.1645231662453|7.1645231662453|7.1554699140855|6.9200778491042|6.6685309947356|-7.3858876267783|-7.3858876267783|-7.3858876267783|-7.3858876267783|-7.5040973071382|-7.644552694882|-7.7359473563179|-7.7491697412637|-7.7491697412637|-7.7700334052904|-7.7700334052904|-7.7700334052904|-7.7700334052904|-7.7700334052904|-7.7700334052904|-7.7700334052904|-7.7700334052904|-7.7700334052904|-7.7700334052904|-7.7700334052904|-7.7700334052904|-7.7700334052904|-7.7700334052904|-7.7700334052904|-7.7700334052904|-7.7700334052904|-7.7700334052904|-7.7700334052904|-7.8767083894547|-7.8767083894547|-7.8767083894547|-7.8852316286096|-7.9139238359673|-7.9623009601914|-7.9623009601914|-7.9742231545275|-8.0207052966457|-8.0207052966457|-8.0207052966457|-8.084005861426|-8.1011177223531|-8.2715751243529|7.8443015211664|7.8443015211664|7.8443015211664|7.8443015211664|7.8443015211664|7.8443015211664|7.8443015211664|7.8443015211664|7.8443015211664|7.8443015211664|7.8231873651888|7.8231873651888|7.678652831862|7.6057252585331|7.5191791778042|7.5191791778042|7.4176440774549|7.2370485265111|7.2260098616883|7.2260098616883|7.2260098616883|7.2260098616883|7.2260098616883|7.2260098616883|7.2260098616883|7.2260098616883|7.2123453725764|7.2123453725764|7.1133836760994|7.0499795060683|7.0499795060683|6.9938662693819|6.983061583252|6.983061583252|6.983061583252|6.983061583252|6.983061583252|6.9706239517213|6.9606932330662|6.8268815332578|6.8259419382582|6.8259419382582|6.8259419382582|6.776379817169|-7.2886322534463|-7.2886322534463|-7.2886322534463|-7.2886322534463|-7.2886322534463|-7.2886322534463|-7.2886322534463|-7.3076942894661|-7.3076942894661|-7.3542266898558|-7.3542266898558|-7.3542266898558|-7.3542266898558|6.9288929179366|6.9288929179366|6.8683256258628|6.7973453319972|6.7973453319972|6.7973453319972|6.7973453319972|6.6691613502972|6.5915326124935|6.5915326124935|6.5022583279907|6.3352872568037|6.2277633302372|6.1897726629347|6.1897726629347|6.1897726629347|6.1897726629347|6.1897726629347|6.0600805121627|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515||-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|||-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.6851845333515|-6.73835133593|-6.73835133593|-6.8965016634455|-7.1793351472738|-7.3455945188605|-7.4842162590119|-7.5412401867015|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.978981366963|6.7320902780369
03208|19863|/equities/masterflex-ag|DAXCLASSIC|-14.36201156385|-14.36201156385|-14.36201156385|-14.36201156385|-14.398266694935|-14.398266694935|-14.398266694935|-14.425407860858|-14.425407860858|-14.425407860858|-14.425407860858|-14.425407860858|-14.425407860858|-14.425407860858|-14.425407860858|-14.425407860858|-14.425407860858|-14.425407860858|-14.425407860858|-14.425407860858|-14.425407860858|-14.425407860858|-14.425407860858|-14.491414173366|-14.491414173366|13.315148232503|13.315148232503|13.315148232503|13.315148232503|13.315148232503|13.315148232503|13.315148232503|13.315148232503|13.315148232503|13.315148232503|13.315148232503|||13.315148232503|13.315148232503||||13.315148232503|13.315148232503|13.315148232503|13.315148232503|13.315148232503|13.315148232503|13.315148232503|13.315148232503|13.315148232503|13.315148232503|13.315148232503|13.315148232503|13.315148232503|13.315148232503|13.315148232503|13.315148232503|13.315148232503|13.23072027953|13.114689400809|12.963543524363|12.651159248991|-13.68412635654|-13.68412635654|-13.68412635654|-13.68412635654|-13.68412635654|-13.68412635654|-13.68412635654|-13.68412635654|-13.68412635654|-14.0629176865|13.271306627866|13.271306627866|13.271306627866|13.271306627866|13.271306627866|13.271306627866|13.271306627866|13.271306627866|13.271306627866|13.271306627866|13.271306627866|13.271306627866|13.271306627866|13.271306627866|13.271306627866|13.271306627866|13.271306627866|13.182007279524|12.867568789372|12.867568789372|12.867568789372|-13.616034887421|-13.616034887421|-13.616034887421|-13.616034887421|-13.616034887421|-13.616034887421|-13.616034887421|-13.616034887421|-13.734272627615|-13.734272627615|-13.734272627615|-13.734272627615|-13.734272627615|-13.996414401556|-14.168238351108|-14.310773695558|-14.310773695558|-14.310773695558|-14.310773695558|13.220704996726|13.220704996726|13.220704996726|13.220704996726|13.220704996726|13.220704996726|13.220704996726|13.220704996726|13.220704996726|13.220704996726|13.220704996726|13.220704996726|13.220704996726|13.220704996726|13.220704996726|13.220704996726|13.220704996726|13.198005212833|13.189450013957|13.068833550173|13.009815066344|12.591858876921|12.591858876921|12.591858876921|12.465954053377|12.459393488009|11.842460462879|11.842460462879|-12.815142869853|-12.815142869853|-12.815142869853|-13.186269813006|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.129040206475|12.054489891841|11.763322186817|11.596033505762|11.596033505762|11.596033505762|11.596033505762|11.596033505762|11.596033505762|11.596033505762|11.596033505762|11.596033505762|-12.157184622725|-12.232983295608|-12.275536528879|-12.32559637632|-12.45621834426|-12.470639613294|-12.470639613294|11.43077542831|11.43077542831|11.43077542831|11.3591944647|11.09910524688|10.704561427807|10.686187265802|10.686187265802|10.593664163965|10.593664163965|10.593664163965|10.593664163965|10.593664163965|10.593664163965|10.593664163965|10.593664163965|10.593664163965|10.520572791151|10.520572791151|10.514525344694|10.32169461551|10.126883033279|10.074024459031|10.074024459031|10.074024459031|10.074024459031|9.5622493120328|-10.018066828683|-10.018066828683|-10.018066828683||-10.018066828683|-10.018066828683|-10.018066828683|-10.018066828683|-10.018066828683|-10.018066828683|-10.018066828683|||-10.018066828683|-10.018066828683|-10.018066828683|-10.018066828683|-10.018066828683|-10.018066828683|-10.018066828683|-10.018066828683|-10.018066828683|-10.626740819033|9.9452869128119|9.9452869128119|9.9452869128119|9.9452869128119|9.9452869128119|9.9452869128119|9.9452869128119|9.9452869128119|9.9452869128119|9.9452869128119|9.9452869128119|9.8586518710334|9.7119160455782|9.7119160455782|9.4521291832481|-10.29221989173|-10.29221989173|-10.29221989173|-10.29221989173|-10.29221989173|9.7003466866901
03209|949642|/equities/max-automation-ag|DAXCLASSIC|-4.3991002327837|-4.4217780570892|-4.4769755713043|-4.5344632110056|-4.5344632110056|-4.5344632110056|-4.5344632110056|-4.569959318313|4.0811665780754|4.0811665780754|4.0811665780754|4.0811665780754|4.0811665780754|4.0811665780754|4.0811665780754|4.0811665780754|4.0811665780754|4.0811665780754|4.0811665780754|4.0811665780754|4.0811665780754|4.0811665780754|4.0811665780754|4.0811665780754|4.0811665780754|4.0811665780754|-4.4369147731813|-4.4369147731813|-4.4369147731813|-4.4369147731813|-4.4369147731813|-4.4369147731813|-4.4369147731813|-4.4369147731813|-4.4369147731813|-4.4369147731813|||-4.4369147731813|-4.4369147731813||||-4.4369147731813|-4.4960165237886|-4.5062551291762|-4.5062551291762|-4.5402832861276|-4.5719214860528|-4.5719214860528|-4.5719214860528|-4.5719214860528|-4.5719214860528|-4.5719214860528|-4.5719214860528|-4.5719214860528|-4.6804683411485|-4.7182979809318|-4.8136645673683|-4.8216661682741|-4.8216661682741|-4.8216661682741|-4.8596289412861|-4.8712541545634|-4.9529064041603|-4.9529064041603|-5.4193403568785|-5.6710374108705|-5.6710374108705|-5.7372256576488|-5.7372256576488|-5.7372256576488|-5.814695126422|-5.9552167064699|-5.9869074696471|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.6370698735061|5.5206445276413|5.5206445276413|5.5206445276413|5.4836106161425|5.4836106161425|5.4836106161425|5.4836106161425|5.4836106161425|5.4836106161425|5.4836106161425|5.2571736211332|5.2571736211332|5.2435263654427|5.0594737817663|5.0238597448025|5.0120663439072|4.9651824618438|4.9651824618438|4.9651824618438|4.9651824618438|-5.5563053276922|-5.5563053276922|-5.5563053276922|-5.5563053276922|-5.5563053276922|-5.5992282128759|-5.6290469317314|-5.6290469317314|-5.6500520075556|-5.6751256652816|-5.6751256652816|-5.6834728395656|-5.6985768908438|-5.6985768908438|-5.6985768908438|-5.7746449280677|-5.7746449280677|-5.7746449280677|-5.7746449280677|-5.7746449280677|-5.7746449280677|-5.781413425744|-5.781413425744|-5.8429024579092|-5.8429024579092|-5.8429024579092|-5.8429024579092|-5.8921136990701|-6.0031556386539|-6.0031556386539||-6.0031556386539|-6.0031556386539|-6.0031556386539|-6.0031556386539|-6.0031556386539|-6.0031556386539|-6.0031556386539|||-6.0031556386539|-6.0031556386539|-6.0031556386539|-6.0640193614926|-6.0640193614926|-6.1964553809119|-6.1964553809119|-6.1964553809119|-6.1964553809119|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075|5.8950964366075
03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP|206.1646835137|206.1646835137|206.1646835137|206.1646835137|206.1646835137|206.1646835137|206.1646835137|206.1646835137|206.1646835137|202.70745654237|202.70745654237|202.70745654237|202.70745654237|202.70745654237|200.20272949152|199.91969943502|197.60522159447|196.83020794852|196.83020794852|196.83020794852|-206.8818833441|-206.8818833441|-206.8818833441|-209.90209209593|-213.98010690645|199.54538976706|199.54538976706|199.54538976706|199.54538976706|199.54538976706|199.54538976706|199.02265529674|197.42339546878|197.42339546878|197.42339546878|194.74821718753|||190.66468576392|187.07187307102||||185.88158252538|185.88158252538|185.88158252538|185.88158252538|185.88158252538|185.88158252538|185.88158252538|184.89084262392|184.89084262392|184.54538069325|177.5448704887|-191.61920183581|-191.61920183581|-191.61920183581|-191.61920183581|-193.84354928778|-196.51432924102|-196.51432924102|-196.51432924102|-196.51432924102|-196.51432924102|-196.51432924102|-196.51432924102|-196.51432924102|-196.51432924102|-196.51432924102|-199.94115290022|-199.94115290022|-203.33460823006|183.9314806288|183.9314806288|183.9314806288|183.9314806288|183.9314806288|183.9314806288|183.9314806288|183.9314806288|183.9314806288|183.9314806288|183.9314806288|183.9314806288|183.9314806288|183.9314806288|182.25720069866|173.29689119106|167.48543397857|-178.12292101412|-178.12292101412|-181.2365773787|-186.39619929149|172.08570190353|172.08570190353|172.08570190353|172.08570190353|168.90633239661|167.03621438004|167.03621438004|164.04023226607|160.12249097679|158.05069310451|158.05069310451|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-170.18859569839|-173.93176960737|-174.13530566726|-176.70588840416|162.44099482034|162.44099482034|162.44099482034|162.44099482034|162.44099482034|162.44099482034|160.81572912494|160.81572912494|160.81572912494|160.81572912494|160.81572912494|160.57302981792|158.88769167953|158.88769167953|156.0085451238|155.6428318148|149.83647877697|144.16107729928|144.16107729928|143.46786349632|143.3642883656|137.32698741197|136.07442723645|-145.74455635651|-145.74455635651|-145.74455635651|-145.74455635651|-145.74455635651|-145.74455635651|-145.74455635651|-145.74455635651|-145.74455635651|-145.74455635651|-145.74455635651|-145.74455635651|-145.74455635651|-145.74455635651|-147.99081129626|-147.99081129626|-149.99606434597|-149.99606434597|-152.96027313282|-152.96027313282|-152.96027313282|-152.96027313282|-155.77808905763|-157.99787130535|-159.5087542024|-159.74413441615|-159.74413441615|-160.9934818369|-162.18164614636|-164.13516933607|150.65137221978|150.65137221978|150.65137221978|150.65137221978|150.65137221978|150.65137221978|150.65137221978|150.65137221978|150.65137221978|150.65137221978|150.65137221978|150.65137221978|150.65137221978|150.65137221978|150.65137221978|148.40874398095|148.40874398095|148.40874398095|145.13322573353|145.13322573353|145.13322573353|145.13322573353||143.24407513513|143.24407513513|143.24407513513|140.11564480346|137.55140804413|137.55140804413|137.01267628276|||136.56133303921|136.56133303921|134.87925842383|132.3458335895|132.3458335895|132.3458335895|132.3458335895|132.3458335895|132.3458335895|132.3458335895|132.3458335895|132.3458335895|128.44275289276|128.44275289276|128.44275289276|128.44275289276|128.44275289276|126.9363946462|125.69600185027|121.79555727233|121.01179403422|121.01179403422|116.3353289935|111.83925791284|106.76584254923|104.64677534461|104.64677534461|104.64677534461|104.64677534461|104.64677534461|104.64677534461
03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC|-3.9511691861227|-3.9511691861227|-3.9511691861227|-3.9511691861227|-3.9511691861227|-3.9511691861227|3.7220959983856|3.7220959983856|3.7220959983856|3.7220959983856|3.7220959983856|3.7220959983856|3.7220959983856|3.7220959983856|3.7220959983856|3.7220959983856|3.7220959983856|3.7220959983856|3.6967733262414|3.6719703540134|3.6688559171146|3.6065065989434|3.5836786776576|3.5836786776576|3.5836786776576|3.5836786776576|3.5170534617625|3.5170534617625|3.5170534617625|3.5170534617625|3.5170534617625|3.5170534617625|3.5170534617625|3.5170534617625|3.5170534617625|3.5170534617625|||3.5170534617625|3.5170534617625||||3.5170534617625|3.5170534617625|3.5170534617625|3.5170534617625|3.5170534617625|3.5017943596794|3.5017943596794|3.4942159361258|3.4613510443783|3.4237233879408|3.4081769639867|3.4081769639867|3.3090854546116|3.3023172242428|-3.6407850677355|-3.6407850677355|-3.6407850677355|-3.6407850677355|-3.6407850677355|-3.6407850677355|-3.6475389064003|3.391123501559|3.391123501559|3.391123501559|3.391123501559|3.391123501559|3.391123501559|3.391123501559|3.391123501559|3.391123501559|3.391123501559|3.391123501559|3.391123501559|3.391123501559|3.391123501559|3.391123501559|3.391123501559|3.391123501559|3.391123501559|3.391123501559|3.391123501559|3.3768037470401|3.3464486899443|3.3049429591571|3.2493123046747|3.2493123046747|3.2438852756754|3.2438852756754|3.2438852756754|3.197650204051|3.1307224542437|3.0963583026261|3.0359537109105|2.9866152587166|2.9862391488012|2.9580434976084|2.9379549686387|2.9379549686387|2.9198230791568|2.9198230791568|2.9198230791568|2.9198230791568|2.9198230791568|2.9198230791568|2.9198230791568|2.9198230791568|2.9198230791568|2.9198230791568|2.9198230791568|2.9198230791568|2.9198230791568|2.9198230791568|2.9198230791568|2.9198230791568|2.9198230791568|2.9198230791568|2.9198230791568|2.9198230791568|2.9198230791568|2.9198230791568|2.9198230791568|2.9198230791568|2.9058656069745|2.9058656069745|2.9058656069745|2.9058656069745|2.9058656069745|2.9058656069745|2.9058656069745|2.8303249454885|2.8303249454885|2.8303249454885|2.8303249454885|2.8303249454885|2.8303249454885|2.8303249454885|2.8303249454885|2.8303249454885|2.8303249454885|2.8303249454885|2.8303249454885|2.8303249454885|2.8303249454885|2.7975066119596|-3.0291320458281|-3.0291320458281|-3.0291320458281|-3.0291320458281|-3.0291320458281|-3.0492986900851|-3.0492986900851|-3.0598550941794|-3.0598550941794|-3.0598550941794|-3.0598550941794|-3.0598550941794|-3.0976167416406|-3.1070577185625|-3.1070577185625|-3.1354093279961|-3.1354093279961|-3.1354093279961|-3.1354093279961|-3.1354093279961|-3.1354093279961|2.9698572495579|2.9698572495579|2.9698572495579|2.9698572495579|2.9698572495579|2.9698572495579|2.9698572495579|2.9698572495579|2.9698572495579|2.9698572495579|2.9698572495579|2.8736509515179|2.8736509515179|2.8635196746294|2.8635196746294|2.8596340056791|2.8596340056791|2.8596340056791|2.8596340056791|2.8596340056791|2.8596340056791|2.8561779184829|2.8561779184829|-2.95902055263|-2.9700228479115|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499||-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|||-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|-3.0042156302499|2.9086525682185|2.9086525682185|2.9086525682185|2.9086525682185|2.9086525682185|2.9086525682185|-2.9651700813394|-2.9651700813394|-2.9651700813394|-2.9651700813394|-2.9651700813394|-2.9651700813394|-2.9770001402143|-2.9770001402143|-2.9824631169632|-2.9824631169632|-2.9824631169632|-2.9824631169632|-2.9974254454216|-2.9974254454216|-2.9974254454216|-3.0104725852102
03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|15.755190412389|15.755190412389|15.564656513915|15.339618225876|15.205131446855|15.019050588747|15.019050588747|14.900186680153|14.900186680153|14.742430844124|14.621468893687|14.621468893687|14.621468893687|14.621468893687|14.621468893687|14.621468893687|14.621468893687|14.621468893687|14.621468893687|14.577187396862|14.156874446712|13.86675658326|13.86675658326|13.86675658326|13.86675658326|13.86675658326|13.86675658326|13.86675658326|13.86675658326|13.86675658326|13.866590849382|13.866590849382|13.866590849382|13.866590849382|13.462878456626|13.204417194007|||-14.543488629996|-14.543488629996||||-14.543488629996|-14.543488629996|-14.543488629996|-14.543488629996|-14.543488629996|-14.860543021824|13.504917793147|13.504917793147|13.504917793147|13.504917793147|13.504917793147|13.504917793147|13.504917793147|13.504917793147|13.223241625751|13.190509688822|13.190509688822|13.190509688822|13.144303496967|13.144303496967|13.144303496967|13.144303496967|13.144303496967|13.144303496967|13.144303496967|13.144303496967|13.144303496967|13.144303496967|13.144303496967|12.337003743527|-13.297306022366|-13.297306022366|-13.297306022366|-13.437086679917|-13.437086679917|-13.437086679917|-13.466758961515|-13.466758961515|-13.466758961515|-13.577509715642|-13.705011132122|-13.886433298648|-13.886433298648|-14.083814973368|-14.140020581122|-14.140020581122|-14.140020581122|-14.450022984474|13.338395616351|13.338395616351|13.338395616351|13.338395616351|13.338395616351|13.338395616351|13.338395616351|13.338395616351|13.215995440813|-14.565267672665|-14.565267672665|-14.565267672665|-14.565267672665|-14.565267672665|-14.633630980526|-14.699590459438|-14.767322715754|-15.088135755321|-15.13792921466|-15.555476627552|14.199252599325|14.199252599325|14.199252599325|14.199252599325|14.199252599325|14.199252599325|14.199252599325|14.199252599325|14.199252599325|14.199252599325|14.199252599325|14.199252599325|14.199252599325|14.199252599325|13.630281017716|13.590312691193|13.588125197602|13.527916449654|13.294351386083|12.991501648175|12.890611924769|12.890611924769|12.890611924769|12.890611924769|12.890611924769|12.585124322708|12.166804972551|11.909636446344|11.909636446344|11.909636446344|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.886268072687|11.82696478164|11.605516828826|11.568351442871|11.392613021596|11.276821387298|11.276821387298|11.276821387298|11.149801479984|11.104223820024|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|11.016850244273|-12.403791123952|-12.403791123952|-12.403791123952|-12.403791123952|-12.403791123952||-12.403791123952|-12.403791123952|-12.403791123952|-12.403791123952|-12.403791123952|-12.403791123952|-12.403791123952|||-12.403791123952|-12.403791123952|-12.403791123952|-12.403791123952|-12.403791123952|-12.403791123952|-12.403791123952|-12.582211007706|-12.582211007706|-12.878012487217|-13.265569127184|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112|11.738625078112
03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.2899335898837|5.28091227657|5.28091227657|5.28091227657|5.28091227657|5.2754580935549|5.2738423304107|5.2620472859835|5.2350524213022
03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2885137903016|5.2411029272502|5.2411029272502|5.2411029272502|5.2234476863483|5.1788306566454|5.1737007931842|5.1680009448941|5.1616677801273|5.1546309303864
03215|1174802|/equities/mister-spex-se|DAXCLASSIC|1.2562221171579|1.2562221171579|1.2562221171579|1.2562221171579|1.2562221171579|1.2562221171579|1.2562221171579|1.2562221171579|1.2562221171579|1.2562221171579|1.2562221171579|1.2562221171579|1.2562221171579|-1.3965624840858|-1.3965624840858|-1.3965624840858|-1.3965624840858|-1.3965624840858|-1.3965624840858|-1.3965624840858|-1.4099314302741|-1.4099314302741|-1.4099314302741|-1.4122749838532|-1.4122749838532|-1.4122749838532|-1.4122749838532|-1.4122749838532|-1.4122749838532|-1.4122749838532|-1.4122749838532|-1.4122749838532|-1.4122749838532|-1.4122749838532|-1.4122749838532|-1.4122749838532|||-1.4122749838532|-1.4122749838532||||-1.4122749838532|-1.4122749838532|-1.4122749838532|-1.4122749838532|-1.4319722026919|-1.440246903271|-1.4477743499483|-1.4644715049758|-1.4778958690605|-1.4778958690605|-1.4778958690605|-1.4778958690605|-1.4779579139592|-1.4779579139592|-1.5013421880803|-1.5201023935832|-1.5334200449679|-1.5334200449679|-1.5334200449679|-1.5334200449679|-1.554911124253|-1.6275255749088|-1.6275255749088|-1.6275255749088|-1.6294728859113|-1.6674699235676|-1.6766775961872|-1.6766775961872|-1.6766775961872|-1.6766775961872|-1.6766775961872|-1.6766775961872|-1.6766775961872|-1.6766775961872|-1.6766775961872|-1.6766775961872|-1.6766775961872|-1.6766775961872|-1.6766775961872|-1.6766775961872|-1.6766775961872|-1.6766775961872|-1.6766775961872|-1.6766775961872|-1.736308428552|-1.7672871383321|-1.7789301709215|-1.7841145808663|-1.7841145808663|-1.7841145808663|-1.7841145808663|-1.7841145808663|-1.7841145808663|-1.7841145808663|-1.7984116529149|-1.7984116529149|-1.7984116529149|-1.7984116529149|-1.7984116529149|-1.7984116529149|-1.8165684711847|-1.8595204697619|-1.8944104962009|-1.8944104962009|-1.8944104962009|-1.8944104962009|-1.8944104962009|-1.8944104962009|-1.8944104962009|-1.8944104962009|-1.8944104962009|-1.8944104962009|-1.8944104962009|-1.922678370438|-1.9498099662336|-1.9498099662336|-1.9498099662336|-1.9498099662336|1.7356078037867|1.7356078037867|1.7356078037867|1.7356078037867|1.7356078037867|1.7356078037867|1.7356078037867|1.689008674053|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.6684357203415|1.5727064187185|1.4524515199282|1.4110572854256|1.2597858353429|-1.4915803848807|-1.4915803848807|-1.4915803848807|-1.4915803848807|-1.4915803848807|-1.4915803848807|-1.4915803848807|-1.4915803848807|-1.6039880461536|-1.6039880461536|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2804367179358|1.2735946826831|1.2735946826831|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|1.2359094243301|-1.5010011019847|-1.5010011019847|-1.5010011019847||-1.5010011019847|-1.5010011019847|-1.5010011019847|-1.5010011019847|-1.5461123191142|-1.5870214287175|-1.5870214287175|||-1.6272060213685|-1.6272060213685|-1.6272060213685|-1.6272060213685|-1.6419275556474|-1.6419275556474|-1.6419275556474|-1.6419275556474|-1.6419275556474|-1.7226972154411|-1.7577191449572|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992|-1.7585215299992
03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|7.0200744022131|7.0200744022131|7.0200744022131|7.0200744022131|7.0200744022131|7.0200744022131|7.0200744022131|7.0200744022131|7.0200744022131|6.9973046900167|6.9637633690384|6.9637633690384|6.9637633690384|6.9637633690384|6.955674650498|6.955674650498|6.955674650498|6.955674650498|6.955674650498|6.955674650498|6.955674650498|6.955674650498|6.955674650498|6.955674650498|6.955674650498|6.955674650498|6.9171946693947|6.9171946693947|6.9171946693947|6.8868826947267|6.8076474756726|6.7507191864129|6.6830213563835|6.6611348277104|6.5419565755365|6.5419565755365|||6.5355070783295|6.5137466940158||||6.5137466940158|6.5137466940158|6.5137466940158|6.5137466940158|6.5137466940158|6.5137466940158|6.5137466940158|6.5137466940158|6.4137955430431|-6.8691713558974|-6.8691713558974|-6.8691713558974|-6.8691713558974|-6.8691713558974|-6.8691713558974|-6.8691713558974|-6.8691713558974|-6.8691713558974|-6.8691713558974|-6.8691713558974|-6.8691713558974|-6.8691713558974|-6.8691713558974|-6.8691713558974|-6.8691713558974|-6.8691713558974|-6.9541290410106|-6.9541290410106|-6.9541290410106|-6.9541290410106|-6.9541290410106|-6.9541290410106|-7.2173655439024|-7.3892949343395|-7.4522777399251|-7.4522777399251|-7.5519229771972|-7.5519229771972|-7.5519229771972|-7.5519229771972|-7.5519229771972|-7.5519229771972|-7.5519229771972|-7.5519229771972|-7.5519229771972|-7.5519229771972|-7.5519229771972|-7.5519229771972|7.0288555654389|7.0288555654389|7.0288555654389|7.0288555654389|7.0288555654389|7.0288555654389|7.0288555654389|7.0288555654389|7.0288555654389|7.0288555654389|7.0288555654389|6.9898395044386|6.934278121055|6.934278121055|6.934278121055|6.934278121055|6.934278121055|-7.3719945436302|-7.3719945436302|-7.3719945436302|-7.3719945436302|-7.3719945436302|-7.3719945436302|-7.3719945436302|-7.3719945436302|-7.4076401066637|-7.4076401066637|-7.4076401066637|-7.4612667110073|-7.480296429275|-7.5201809654984|-7.5201809654984|-7.5357564566701|-7.6047294270297|-7.6104586375293|-7.6104586375293|-7.6104586375293|-7.6843983875974|-7.8248870623623|-7.9170968281467|-8.0447490023044|-8.0447490023044|-8.0936103448236|-8.1895668092662|-8.3122963710288|-8.4369959614519|-8.7027732290431|-8.7475263716561|-8.8450659635579|-8.8450659635579|-8.8450659635579|-8.8450659635579|-8.8450659635579|-8.8450659635579|-8.8450659635579|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.8733527685323|-8.9626572427826|-8.9626572427826|-9.0213540736802|-9.0213540736802|-9.0213540736802|-9.0213540736802|8.491167340263|8.491167340263|8.3547746634584|8.3547746634584|8.2903050820145|8.2870060514645|8.226672975138|8.1474070204205|-8.7755142114552|-8.7755142114552|-8.7755142114552|-8.7755142114552|-8.7755142114552|-8.7755142114552|-8.7755142114552|-8.7755142114552|-8.7764994771873|-8.7764994771873|-8.7779906068292|-8.7779906068292|-8.7779906068292|-8.7779906068292|-8.7779906068292|-8.7779906068292|8.0220568254696|8.0220568254696|8.0220568254696|8.0220568254696|8.0220568254696|8.0220568254696|8.0220568254696|8.0220568254696|8.0220568254696|7.8456182032942|7.6562427448033|7.5719364403352|7.5078845022472|7.5078845022472|7.4370937080684||7.3641136801704|7.3641136801704|7.3641136801704|7.280126376998|7.0884735010858|6.8994150849178|6.8161301343032|||6.8161301343032|6.7890333034803|-7.5248661322901|-7.5248661322901|-7.5248661322901|-7.5248661322901|-7.5248661322901|-7.5248661322901|-7.5248661322901|-7.7437400071168|-8.009711129615|7.4455891840799|7.4455891840799|7.4455891840799|7.4455891840799|7.4455891840799|7.4455891840799|7.3689880893344|7.2955421392249|7.1389358511818|7.1212170790317|7.1212170790317|6.9863522263238|-7.2032294512046|-7.2032294512046|-7.2032294512046|-7.2032294512046|-7.2032294512046|-7.2125596867383|-7.2125596867383|-7.2125596867383
03217|964815|/equities/mutares-ag|DAXCLASSIC|-33.896493216108|-33.896493216108|-33.896493216108|-33.896493216108|-33.896493216108|-33.896493216108|-33.896493216108|-33.896493216108|-34.084992695463|-34.231472534177|-34.231472534177|-34.506521721443|-34.506521721443|-34.506521721443|-34.506521721443|-34.506521721443|-34.506521721443|-34.506521721443|-34.506521721443|-34.506521721443|-34.506521721443|-34.506521721443|-34.506521721443|-34.557245912111|-34.927496051298|32.188275302503|32.188275302503|31.948083627062|31.414537151475|31.035598021766|30.147884613961|29.355983900461|28.981648735904|28.168499210039|27.831665704162|27.782406274379|||27.553895940384|27.553895940384||||27.454328843842|27.271476980591|27.034974677192|26.961081936213|26.687313347229|26.60307002543|26.60307002543|26.60307002543|26.442300536882|26.269223454541|26.260247604655|-28.620190312636|-28.620190312636|-28.620190312636|-28.620190312636|-28.620190312636|-28.620190312636|-28.620190312636|-28.620190312636|-28.620190312636|-28.620190312636|-28.620190312636|-28.620190312636|-28.620190312636|-28.620190312636|-28.620190312636|-28.620190312636|-28.620190312636|-28.620190312636|-28.620190312636|-28.620190312636|-28.715667179794|-28.715667179794|-29.053518643612|-29.184465689388|-29.802183887392|-30.099918979958|-30.099918979958|-30.333243099137|-30.43579382475|-30.43579382475|-30.701568292526|-30.701568292526|-30.701568292526|-30.701568292526|-30.701568292526|-30.701568292526|-30.701568292526|-31.40695786806|28.65247018721|28.65247018721|28.65247018721|28.65247018721|28.65247018721|28.65247018721|28.65247018721|28.65247018721|28.65247018721|28.65247018721|28.65247018721|28.65247018721|28.65247018721|28.65247018721|28.65247018721|28.65247018721|28.65247018721|28.65247018721|28.65247018721|28.65247018721|28.65247018721|28.65247018721|28.377743698781|28.122264721638|28.122264721638|28.122264721638|28.122264721638|-30.90703468481|-30.90703468481|-30.90703468481|-30.90703468481|-30.90703468481|-30.90703468481|-30.90703468481|-30.90703468481|-30.90703468481|-30.90703468481|-30.90703468481|-30.90703468481|-30.90703468481|-30.90703468481|-30.90703468481|-30.90703468481|-30.90703468481|-30.90703468481|-30.90703468481|-30.90703468481|-30.90703468481|-30.90703468481|-30.90703468481|-30.90703468481|-30.90703468481|-30.90703468481|-30.90703468481|-33.043927406374|-33.296031129695|-34.026145233421|-34.404803265434|-34.404803265434|-34.404803265434|-34.404803265434|-34.404803265434|-35.330336770858|-35.980928855302|-36.322235976611|-36.322235976611|-36.322235976611|-36.322235976611|-36.996929498684|-37.236805699997|-37.236805699997|-37.236805699997|-37.238115918562|-37.525684608271|33.261805676081|33.261805676081|33.261805676081|33.261805676081|33.110337944669|32.614264510122|32.139523592073|32.139523592073|31.321693303936|31.200479290676|31.200479290676|31.200479290676|31.200479290676|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834|30.793392266834||30.793392266834|30.793392266834|30.793392266834|29.231546920764|-35.318416103796|-35.318416103796|-35.318416103796|||-35.318416103796|-35.318416103796|-35.318416103796|-35.318416103796|-35.318416103796|-35.318416103796|-35.318416103796|-35.318416103796|-35.318416103796|-36.059351692681|-37.824279955233|-39.011254260031|-39.011254260031|-39.011254260031|-40.895838257436|-42.528709937869|-44.229121475019|-45.299024878385|-46.73367357946|-46.73367357946|-47.729080949631|-49.548981121741|37.766074111478|37.766074111478|31.756749394223|27.610276807994|27.539302619519|27.539302619519|27.539302619519|27.412410669639|27.412410669639
03218|32557|/equities/mvv-energie|DAXCLASSIC|-32.138143545155|-32.138143545155|-32.138143545155|-32.138143545155|-32.138143545155|-32.138143545155|-32.138143545155|-32.138143545155|-32.138143545155|-32.138143545155|-32.138143545155|-32.138143545155|-32.138143545155|-32.138143545155|-32.138143545155|-32.138143545155|-32.138143545155|-32.138143545155|-32.138143545155|-32.138143545155|-32.138143545155|-32.138143545155|-32.30976037171|-32.30976037171|-32.30976037171|-32.30976037171|-32.30976037171|-32.30976037171|-32.30976037171|-32.30976037171|-32.30976037171|-32.30976037171|-32.30976037171|-32.30976037171|-32.30976037171|-32.30976037171|||-32.30976037171|30.568935556867||||30.568935556867|30.568935556867|30.568935556867|30.568935556867|30.568935556867|30.568935556867|30.568935556867|30.568935556867|30.568935556867|30.568935556867|30.568935556867|30.568935556867|30.568935556867|30.568935556867|30.568935556867|30.568935556867|30.568935556867|30.568935556867|30.568935556867|30.568935556867|30.568935556867|30.568935556867|30.568935556867|30.568935556867|30.568935556867|30.568935556867|30.568935556867|30.276594766487|30.088669551218|30.088669551218|30.088669551218|30.088669551218|30.088669551218|30.009633131385|29.890906299044|29.890906299044|29.825192585023|29.825192585023|29.745589311553|29.745589311553|29.745589311553|29.745589311553|29.745589311553|29.745589311553|29.745589311553|29.745589311553|29.745589311553|29.745589311553|29.745589311553|29.745589311553|29.745589311553|29.745589311553|29.745589311553|29.745589311553|29.745589311553|29.745589311553|29.617321287739|29.553249475376|29.553249475376|29.553249475376|29.553249475376|29.553249475376|29.553249475376|29.553249475376|29.553249475376|29.553249475376|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.580852071858|-30.91761360391|-30.922240306103|-30.922240306103|-30.922240306103|-30.945734037407|-30.945734037407|-30.945734037407|-31.001685693664|-31.001685693664|-31.001685693664|-31.001685693664|-31.001685693664|-31.001685693664|-31.001685693664|-31.024921779774|-31.024921779774|-31.033246019308|-31.092495365081|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.123710289883|-31.174162643153|-31.174162643153|-31.174162643153|-31.174162643153|-31.174162643153|-31.174162643153|-31.206373188474|-31.206373188474|-31.691239949931|-31.691239949931|-31.691239949931|-31.691239949931||-31.691239949931|-31.691239949931|-31.691239949931|-31.691239949931|-31.691239949931|-31.691239949931|-31.691239949931|||-31.691239949931|-31.691239949931|-31.691239949931|-31.691239949931|-31.691239949931|-31.691239949931|-31.691239949931|-31.691239949931|-31.691239949931|-31.691239949931|-31.773134539733|-31.773134539733|-32.014594102578|-32.372337960261|-32.372337960261|-32.513708590421|-32.609613537507|-32.609613537507|-32.609613537507|-32.672082229904|-32.672082229904|30.523012135893|30.523012135893|30.523012135893|30.523012135893|30.523012135893|30.523012135893|30.523012135893|30.523012135893|30.523012135893|30.523012135893
03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|14.775338167286|14.775338167286|14.775338167286|14.775338167286|14.775338167286|14.775338167286|14.775338167286|14.733709435039|14.611899168815|14.5865556747|14.228394564686|14.087154075317|14.087154075317|13.707948972575|-15.691682114162|-15.691682114162|-15.691682114162|-15.691682114162|-15.691682114162|-15.691682114162|-15.691682114162|-15.691682114162|-15.691682114162|-15.691682114162|14.386841234959|14.386841234959|14.386841234959|14.147601429397|14.096668368718|14.096668368718|13.956298119647|13.768109647017|13.685676989269|13.477418883324|13.472687862185|13.40604583442|||13.40604583442|13.40604583442||||13.40604583442|13.40604583442|13.40604583442|13.40604583442|13.40604583442|13.40604583442|13.40604583442|13.40604583442|12.902273460889|12.848081638045|12.795780301618|12.795780301618|12.726422389931|-13.926152388838|-13.926152388838|-13.926152388838|-13.926152388838|-13.926152388838|-13.926152388838|-13.926152388838|-13.926152388838|-13.926152388838|-13.926152388838|-14.054384993658|-14.054384993658|-14.24660549211|-14.24660549211|-14.24660549211|-14.24660549211|-14.24660549211|-14.24660549211|-14.410501280531|-14.410501280531|-14.689205124197|-14.689205124197|-14.689205124197|-15.450228110748|-15.585809274732|-15.696454626785|-15.828282787254|-16.132197941933|-16.132197941933|-16.132197941933|-16.132197941933|-16.132197941933|-16.224664146805|-16.364463895633|-16.364463895633|-16.364463895633|-16.619584922272|-16.619584922272|-16.619584922272|-16.619584922272|-16.619584922272|-16.619584922272|-16.619584922272|-16.619584922272|-16.619584922272|-16.619584922272|-16.619584922272|-16.619584922272|-17.132871870948|-17.680968660727|-17.696631796509|-18.202924180196|-19.964360475724|15.962518550505|15.962518550505|15.930575531445|15.528417447896|15.306836480581|15.306836480581|15.306836480581|15.306836480581|15.306836480581|15.306836480581|15.306836480581|15.306836480581|15.306836480581|15.306836480581|15.306836480581|15.306836480581|15.306836480581|15.306836480581|15.306836480581|15.306836480581|15.306836480581|15.306836480581|15.306836480581|15.306836480581|15.306836480581|15.306836480581|15.306836480581|15.306836480581|15.306836480581|15.169818210031|14.876195106273|14.876195106273|14.497773034785|14.497773034785|14.305303740737|14.222235622792|14.222235622792|14.222235622792|14.222235622792|14.222235622792|14.222235622792|14.222235622792|14.222235622792|14.222235622792|14.222235622792|14.222235622792|14.222235622792|14.222235622792|14.222235622792|14.222235622792|14.222235622792|14.222235622792|13.793595250877|13.660661150385|13.171845993917|12.946495464026|12.85950081753|12.85950081753|12.504870882731|12.504870882731|12.504870882731|12.265995852467|12.265995852467|12.265995852467|12.265995852467|12.265995852467|12.265995852467|12.265995852467|12.265995852467|12.265995852467|12.265995852467|12.265995852467|12.265995852467|12.265995852467|12.265995852467|12.265995852467|11.75666196293|11.558513561292|11.159459025113|10.96352985961|10.96352985961|10.953922203987|10.894357764951|10.760397898082|10.651553139559|10.374904457162|10.374904457162|10.374904457162|10.374904457162|10.374904457162|10.374904457162|10.374904457162|10.374904457162|10.374904457162|10.374904457162|10.289893750163|10.122104463546|10.020523362606|10.020523362606|10.020523362606|10.020523362606|-11.488992659838||-11.488992659838|-11.488992659838|-11.488992659838|-11.488992659838|-11.488992659838|-11.488992659838|-11.488992659838|||-11.488992659838|-11.488992659838|-11.488992659838|-11.488992659838|-11.488992659838|-11.488992659838|-11.488992659838|-11.90499185698|-11.966101902246|-12.649001988569|-13.421113288843|-13.952347954604|-14.254503919868|-14.254503919868|-14.838337635761|-15.147041876852|-15.472800570831|-15.472800570831|-15.472800570831|-15.688667648485|-16.100688529262|-16.100688529262|-16.100688529262|-16.100688529262|-16.150163130191|-16.150163130191|-16.150163130191|-16.4912919515|-16.930713560837|-16.930713560837|-16.930713560837
03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC|21.274878293072|21.274878293072|21.274878293072|21.274878293072|21.274878293072|21.274878293072|21.274878293072|21.274878293072|21.274878293072|21.274878293072|21.274878293072|21.274878293072|21.274878293072|21.274878293072|21.016532665927|20.990495069714|20.990495069714|20.990495069714|20.990495069714|20.990495069714|20.990495069714|20.990495069714|20.990495069714|20.990495069714|20.990495069714|20.990495069714|20.778327685695|20.364809175444|19.721522687221|19.721522687221|19.721522687221|19.721522687221|19.721522687221|19.721522687221|19.721522687221|19.721522687221|||19.721522687221|19.396136149592||||-19.428667781538|-19.428667781538|-19.428667781538|-19.428667781538|-19.428667781538|-19.469709860371|-19.469709860371|-19.469709860371|-19.521899844856|-19.607665646574|19.202593471715|19.162405579437|19.162405579437|19.162405579437|-19.350116314284|-19.350116314284|18.943040159656|18.943040159656|18.943040159656|18.943040159656|18.943040159656|18.943040159656|18.943040159656|18.943040159656|18.943040159656|18.943040159656|18.943040159656|18.943040159656|18.943040159656|18.943040159656|18.943040159656|18.943040159656|18.943040159656|18.943040159656|18.943040159656|18.943040159656|18.943040159656|18.942022863377|18.942022863377|18.902247710746|18.858053096711|18.658948351475|-19.111791461666|-19.111791461666|-19.213101539303|-19.325668716087|-19.370874608759|-19.370874608759|-19.370874608759|-19.370874608759|-19.370874608759|-19.523194009732|-19.64799359846|-19.842214304075|-19.969127343612|-20.065697218|-20.221257809012|-20.221257809012|-20.221257809012|-20.384886139225|-20.384886139225|-20.423244521122|-20.423244521122|-20.423244521122|-20.423244521122|-20.459020062953|-20.459020062953|-20.459020062953|-20.459020062953|-20.459020062953|-20.459020062953|-20.459020062953|-20.459020062953|-20.482244408429|-20.55804942747|-20.953387616961|-21.047582797511|-21.047582797511|-21.047582797511|-21.119536272137|-21.255040768615|-21.316355109729|-21.316355109729|-21.316355109729|-21.316355109729|-21.423895324352|-21.423895324352|-21.493217111829|-21.52579670615|-21.561996255396|-21.572302991155|-21.572302991155|-21.572302991155|-21.572302991155|-21.572302991155|-21.658114519387|-21.709016047882|-21.965573111029|21.537760204123|21.537760204123|21.537760204123|21.49926004789|21.49926004789|21.49926004789|21.243622466168|21.115136115906|21.061262308621|20.901402141279|20.801557807598|20.794516727848|20.794516727848|-21.539426620886|-21.573286910014|-21.573286910014|-21.573286910014|-21.681430069558|-22.057143758792|-22.107938738949|-22.197709476823|-22.318119651325|-22.318119651325|-22.318119651325|-22.372987148506|-22.372987148506|-22.436652472|-22.507391720326|-22.685991266603|-22.706656750965|-22.713369536772|-22.713369536772|-22.713369536772|-22.713369536772|-22.713369536772|-22.713369536772|-23.333789831786|-23.333789831786|22.995212559307|22.995212559307|22.995212559307|22.929480530998|22.929480530998|22.929480530998|22.929480530998|22.677201776793|22.519112619085|22.49026217716|22.49026217716|22.133624450554|-22.644795175891|-22.644795175891|-22.644795175891|-22.644795175891|-22.644795175891|-22.66343562473|-22.66343562473|-22.66343562473|-22.66343562473|-22.66343562473|-22.66343562473|-22.66343562473|-22.66343562473|22.22948434438|22.22948434438|22.22948434438|22.22948434438|22.22508113622|22.22508113622|22.22508113622||22.183423442303|22.137137115729|21.995230790436|21.995230790436|21.988769145641|21.988769145641|21.988769145641|||21.988769145641|21.720853800943|21.645393154545|21.561547991879|-22.216806008645||-22.216806008645||-22.216806008645|-22.963117999311|22.521591236052|22.521591236052|22.521591236052|22.521591236052|22.521591236052|22.521591236052|22.521591236052|22.521591236052|22.521591236052|22.443197176431|22.443197176431|22.443197176431|22.443197176431|22.336885582048|21.663205820806|-21.898510960288|-21.898510960288|-21.976123416365|-22.017914864687|-22.049277902713|-22.049277902713
03221|19880|/equities/paragon-ag|DAXCLASSIC|-2.1516742159407|-2.1516742159407|-2.1590106492839|-2.1590106492839|-2.1590106492839|-2.1590106492839|-2.1590106492839|-2.1590106492839|-2.2491785161586|-2.2539486810502|-2.2539486810502|-2.2539486810502|-2.2539486810502|-2.2539486810502|-2.2539486810502|-2.2539486810502|-2.3204985443018|-2.4549983875909|1.8618520856518|1.8618520856518|1.8618520856518|1.8618520856518|1.6616592691784|1.6616592691784|1.6616592691784|1.5775538517294|1.5775538517294|1.5775538517294|1.508293987473|-1.9184206574445|-1.9184206574445|-1.9184206574445|-1.9184206574445|-1.9184206574445|-1.9184206574445|-1.9184206574445|||-1.9982452159993|-2.0119391090199||||-2.0293692424617|-2.0293692424617|-2.0448737734917|-2.0448737734917|-2.0448737734917|-2.0448737734917|-2.2362021980908|-2.2362021980908|-2.2842619799569|-2.2842619799569|-2.3105652059486|-2.3105652059486|-2.3105652059486|-2.385072412907|-2.3911916048648|-2.4107120588976|-2.4107120588976|-2.4107120588976|-2.4107120588976|-2.4179330908214|-2.4179330908214|-2.4179330908214|-2.4179330908214|-2.4179330908214|-2.4179330908214|-2.4179330908214|-2.4416149183746|-2.4416149183746|-2.5417944242155|-2.5708827497336|-2.6165362598468|-2.7122625114707|-2.7484135510754|-2.7484135510754|-2.7484135510754|-2.7484135510754|-2.7484135510754|-2.7484135510754|-2.7484135510754|-2.7484135510754|-2.7484135510754|-2.7484135510754|-2.7484135510754|-2.7484135510754|-2.8176816836807|-2.8840907299753|-2.8978786164121|2.5685586126459|2.5685586126459|2.5685586126459|2.5685586126459|2.5685586126459|2.5685586126459|2.5685586126459|2.5685586126459|2.5685586126459|2.5685586126459|2.5685586126459|2.5685586126459|2.5685586126459|2.555609336047|2.555609336047|2.555609336047|2.555609336047|2.555609336047|2.555609336047|2.555609336047|2.555609336047|-2.8325122992226|-2.8325122992226|-2.8325122992226|-2.8325122992226|-2.8325122992226|-2.8325122992226|-2.8325122992226|-2.8325122992226|-2.8325122992226|-2.8325122992226|-2.8861675260948|-2.8861675260948|-2.8861675260948|-2.8861675260948|-2.8861675260948|-2.8861675260948|-2.8861675260948|-2.8861675260948|-2.8861675260948|2.5320335288534|2.5320335288534|2.5320335288534|2.1150372182539|2.0866806831147|-2.2929874366952|-2.2929874366952|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|-2.3632724200554|2.0465699407456|2.0465699407456|2.0465699407456|2.0465699407456|2.0465699407456|2.0465699407456|2.0465699407456|2.0465699407456|2.0465699407456|2.0465699407456|2.0465699407456|2.0465699407456|-2.2365849091288|-2.2365849091288|-2.2365849091288|-2.2365849091288|-2.2365849091288|-2.2365849091288|-2.2365849091288|-2.2365849091288|-2.2365849091288|-2.2365849091288|-2.2365849091288|-2.2365849091288|-2.2365849091288|-2.2365849091288|-2.2834381676599|-2.2834381676599|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|2.0014116819723|-2.274672524913|-2.274672524913|-2.274672524913|-2.274672524913||-2.274672524913|-2.274672524913|-2.274672524913|-2.274672524913|-2.274672524913|-2.274672524913|-2.2949138336533|||-2.33070707699|-2.33070707699|-2.33070707699|-2.33070707699|-2.3835633372856|-2.4695107651772|-2.4695107651772|-2.4695107651772|-2.5980996807198|-2.5980996807198|-2.6956663617139|-2.7318515257311|-2.8676128471639|-2.9106807537373|-2.9218675634923|-2.9798528642193|-2.9865032534617|-3.0550036276731|-3.0555596710745|-3.1572885117601|-3.544765097308|2.9947053520682|-2.2313084859904|-2.2313084859904|-2.2313084859904|-2.2313084859904|-2.2331205296578|-2.2906894736889|-2.3168771988156|-2.3512681053012|-2.3512681053012
03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-8.668161903403|-8.668161903403|-8.668161903403|-8.668161903403|-8.668161903403|-8.7379573038129|-8.7749524834982|-8.7761374871868|-8.7761374871868|-8.7761374871868|-8.7761374871868|-8.9201527084397|8.050930123004|8.050930123004|8.050930123004|8.050930123004|8.050930123004|8.0239367474046|8.0239367474046|8.0239367474046|7.8365958519475|7.7288760202104|7.7288760202104|7.7288760202104|7.7288760202104|7.7288760202104|7.7288760202104|7.7288760202104|7.7288760202104|7.7288760202104|7.7288760202104|7.6937513370176|7.655834623935|7.5608006478067|7.5608006478067|7.5608006478067|||7.5608006478067|7.5608006478067||||7.5608006478067|7.5608006478067|7.5608006478067|7.5608006478067|7.5187182669445|7.5187182669445|7.5187182669445|7.4141313504956|7.3973674720947|7.2636696861574|7.2636696861574|7.2636696861574|7.2636696861574|7.2636696861574|7.2636696861574|7.2636696861574|7.2636696861574|7.2636696861574|7.1429661696033|-7.708102664334|-7.708102664334|-7.708102664334|-7.708102664334|-7.708102664334|-7.708102664334|-7.708102664334|-7.708102664334|-7.708102664334|-7.708102664334|-7.708102664334|-7.708102664334|-7.708102664334|-7.708102664334|-7.708102664334|-7.708102664334|-7.708102664334|-7.7940030197109|-7.8283366472418|-7.9098184142835|7.3257282767151|7.3257282767151|7.3257282767151|7.3257282767151|7.3257282767151|7.3096980025872|7.1529976450188|7.0728156604023|7.0728156604023|7.0728156604023|7.0728156604023|6.987010342165|6.987010342165|-7.4613333066098|-7.4613333066098|-7.4613333066098|-7.4613333066098|-7.4613333066098|-7.4613333066098|-7.4613333066098|-7.4613333066098|-7.4613333066098|-7.4613333066098|-7.4613333066098|-7.5309257330489|-7.5949175426244|-7.6171307109991|-7.6451451804019|-7.6724830451294|-7.6724830451294|-7.6724830451294|-7.7138698435144|-7.7273725763864|-7.7273725763864|-7.7273725763864|-7.7337474045827|-7.787497116203|-7.8197217849314|-7.8197217849314|-7.8197217849314|-7.8513575292759|-7.9070639585051|-8.0183106658716|-8.0183106658716|-8.0183106658716|-8.0183106658716|-8.0183106658716|-8.0183106658716|-8.0183106658716|-8.0183106658716|-8.0183106658716|-8.0183106658716|-8.0183106658716|-8.0183106658716|-8.0183106658716|-8.0183106658716|-8.0183106658716|-8.0183106658716|-8.0183106658716|-8.0183106658716|-8.0183106658716|-8.0183106658716|-8.0975675580523|-8.1678529842718|-8.2715032480408|-8.3252508726445|-8.3252508726445|-8.3921121824008|-8.3921121824008|-8.3921121824008|-8.3921121824008|-8.3921121824008|-8.3921121824008|-8.3921121824008|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|-8.4671514032121|7.7492309624319|7.7492309624319|7.7492309624319|7.7492309624319|7.7492309624319|7.7492309624319|7.7492309624319|7.7492309624319|7.7492309624319|7.6341461135684|7.6196063308515|7.5501182640701|7.544020821111|7.3872448619389|7.3741610774491|7.3629566838447|7.3427299316397|7.2185885702759|7.0906540326707|6.981761101292|6.981761101292|6.981761101292|6.9219567813326|6.8460629822865|6.8211812577926|6.7818680695122|6.7554092066625|6.6704548351345|6.6214753104546||6.6214753104546|6.6214753104546|6.6214753104546|6.6214753104546|6.6214753104546|6.6214753104546|6.5444168728036|||6.3604632396877|6.2815477380619|6.2815477380619|6.2815477380619|-7.2610730938644|-7.2610730938644|-7.2610730938644|-7.4628060105076|-7.4628060105076|-7.8017127324087|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418|7.2087486847418
03223|19224|/equities/cat-oil-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.934070113251|27.934070113251|27.934070113251|27.934070113251|27.934070113251|27.934070113251|27.934070113251|27.934070113251|27.934070113251|27.934070113251|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.817534350827|27.37663247902|27.37663247902|27.37663247902|27.37663247902|27.37663247902|27.37663247902|27.37663247902|27.37663247902|27.37663247902|27.37663247902|27.37663247902|27.37663247902|27.37663247902|27.11848118922|27.04275664379|27.003063827641|26.392292082185|25.891436325041|25.667225244329|25.667225244329|25.667225244329|25.667225244329|25.667225244329|25.18202410789|25.18202410789|25.18202410789|25.18202410789|25.126330216876|25.126330216876|25.126330216876|25.126330216876|25.126330216876|25.126330216876|25.126330216876|25.126330216876|25.126330216876|24.962588239766|23.258431356325|23.141992672884|23.141992672884|23.141992672884|23.141992672884|22.857770081586||22.564187813938|22.540545524947|22.540545524947|22.540545524947|22.540545524947|22.540545524947|-24.666059637741|||-25.106732846052|-25.390716405931|-25.390716405931|-25.390716405931|-25.445885740346|-25.445885740346|-25.445885740346|-25.445885740346|-25.445885740346|-25.445885740346|-25.695428621577|-25.833432592289|-25.833432592289|-25.833432592289|-25.833432592289|-25.833432592289|-26.044978923435|-26.044978923435|-26.174886435633|-26.174886435633|-26.174886435633|-26.174886435633|-26.174886435633|-26.316541056241|-26.429490465153|-26.454989426918|-26.712723109504|-26.712723109504|-26.712723109504|-26.712723109504|-26.712723109504
03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|8.0147365505901|7.9663741782205|7.9124002482292|7.9124002482292|7.9124002482292|7.9124002482292|7.9124002482292|||7.7126672561298|7.6507415567647||||7.6338786827207|7.6338786827207|7.6109766680532|7.5381695529896|7.5381695529896|7.5381695529896|7.5381695529896|7.5381695529896|7.5381695529896|7.5381695529896|7.5381695529896|7.5381695529896|7.5381695529896|7.5381695529896|7.5381695529896|7.47018854056|7.3435427020457|7.3239363377256|7.1810399100695|7.0967112432491|6.8430125327652|-7.9126729015931|-7.9126729015931|-7.9126729015931|-7.9126729015931|-7.9126729015931|-8.2051921690421|-8.4133955486215|-8.4133955486215|-8.4133955486215|-8.4133955486215|-8.4133955486215|-8.4133955486215|-8.4133955486215|-8.4133955486215|-8.4133955486215|-8.6592538130623|-8.6592538130623|-8.7036152429428|-8.8862391651832|-9.6313763924399|-9.6741585395994|-9.6741585395994|-9.6741585395994|-9.6741585395994|-9.6741585395994|-9.6741585395994|-9.6741585395994|-9.6741585395994|-9.6741585395994|-9.6741585395994|-9.6741585395994|-9.6741585395994|-9.6741585395994|-9.6741585395994|-9.6741585395994|-9.6741585395994|-9.6741585395994|-9.6741585395994|-9.6741585395994|-9.6741585395994|-9.7112868783939|-9.7847634419323|-9.827514871902|-9.8538750873763|-9.8538750873763|-9.8538750873763|-9.8552783137436|-9.8552783137436|-9.9536423822106|-9.9712794217146|-9.9712794217146|-9.9712794217146|-10.002532472509|-10.021702967636|-10.041608693856|-10.041608693856|-10.082898858143|-10.12065687111|-10.12065687111|-10.12065687111|-10.201799415401|-10.201799415401|-10.28311021996|-10.296789309188|9.1841573974605|9.1841573974605|9.1841573974605|8.9151332551456|8.9151332551456|-9.6890477579928|-9.6890477579928|-9.6890477579928|-9.6890477579928|-9.6890477579928|-9.6890477579928|-9.6890477579928|-9.6890477579928|-9.6890477579928|-9.6890477579928|-9.7022750556576|-9.7567904041827|-9.7567904041827|-9.7567904041827|-9.7567904041827|-9.8066972238099|-9.8066972238099|-9.8066972238099|-9.8066972238099|-9.8066972238099|-9.8374407536757|-9.8716012379607|9.1035501256056|9.1035501256056|9.1035501256056|9.1035501256056|9.1035501256056|9.1035501256056|9.1035501256056|-9.8021518453017|-9.8021518453017|-9.8021518453017|-9.8021518453017|-9.8021518453017|-9.8021518453017|-9.8021518453017|-9.8021518453017|-9.8021518453017|-9.8021518453017|-9.8021518453017|-9.8021518453017|-9.8021518453017|-9.9857243679248|-10.043026939838|-10.284474231368|-10.357993180818|-10.357993180818|-10.397770147927|-10.409744930938|-10.450178735878|-10.450178735878|-10.595754218792|-10.783060419002|-10.995622912423|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|10.124859500469|9.8470663235597|9.7828513434653|9.5031681911951|9.2849353360548|9.2849353360548|9.2849353360548||9.0049282762093|8.7365867001793|8.6973187507282|8.4214650327508|8.4093395906398|8.4093395906398|8.2546637429062|||8.2546637429062|8.2546637429062|8.2485153292356|-9.3198489686093|-9.3198489686093|-9.3198489686093|-9.3198489686093|-9.3198489686093|-9.3198489686093|-9.5520549107748|-9.9111720510277|-10.026857582281|-10.319841931871|-10.429824218277|-10.573138088125|9.3916990267972|9.3916990267972|9.3916990267972|9.3916990267972|9.3916990267972|9.3916990267972|9.3916990267972|9.3916990267972|9.3916990267972|9.3916990267972|9.3916990267972|9.3916990267972|9.3916990267972|9.3916990267972|9.3916990267972|-10.29175621103
03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC|-26.873217378767|-26.873217378767|-27.014684980348|-27.264040791225|-27.264040791225|-27.264040791225|-27.411714922351|-27.411714922351|-27.411714922351|-27.4574622964|-27.597179290888|-27.619088249336|-27.803813157418|-27.803813157418|-28.159792248781|-28.299769737517|-28.577522015346|-28.652801857803|-28.715804477795|-28.715804477795|-28.906449949591|-28.973833256131|-29.108436443636|-29.108436443636|-29.3538179952|-30.31535324323|28.942724661739|28.942724661739|28.942724661739|28.497839091615|28.497839091615|28.497839091615|28.466100895853|28.466100895853|28.466100895853|28.466100895853|||28.379121220788|28.379121220788||||28.379121220788|28.379121220788|28.379121220788|28.379121220788|28.379121220788|28.379121220788|28.379121220788|28.379121220788|28.379121220788|28.379121220788|28.299023006449|28.054469795238|-28.899584647666|-28.899584647666|-28.899584647666|-28.899584647666|-28.899584647666|-28.899584647666|-28.899584647666|-28.899584647666|-28.999538497407|-29.201871900666|-29.201871900666|-29.201871900666|-29.201871900666|-29.524302620477|-29.537880337425|-29.537880337425|-29.537880337425|-29.537880337425|-29.908755633774|-29.921919772584|-29.921919772584|-30.046578563538|28.778702317527|28.778702317527|28.778702317527|28.778702317527|28.778702317527|28.778702317527|28.778702317527|28.778702317527|28.778702317527|28.778702317527|28.778702317527|28.778702317527|28.778702317527|28.778702317527|28.778702317527|28.778702317527|28.778702317527|28.778702317527|28.778702317527|28.778702317527|28.720780649507|28.45642343133|28.23879366266|28.23879366266|28.065327118363|27.750362129703|27.600403701481|-28.301877131908|-28.301877131908|-28.301877131908|-28.301877131908|-28.301877131908|-28.301877131908|-28.301877131908|-28.424308051499|-28.489996973423|-28.489996973423|-28.489996973423|-28.766663303804|-28.872423549286|-28.872423549286|-29.036026420187|-29.080145315966|-29.080145315966|-29.080145315966|-29.260490313558|-29.260490313558|-29.260490313558|-29.260490313558|-29.260490313558|-29.500544220638|-29.556160563045|-29.8735120758|-29.889253733767|-29.889253733767|-29.889253733767|-29.889253733767|-29.889253733767|-29.889253733767|-29.889253733767|-29.889253733767|-29.889253733767|-29.889253733767|-29.889253733767|-29.889253733767|-30.11636545126|-30.11636545126|-30.11636545126|-30.11636545126|28.986031132102|28.986031132102|28.986031132102|28.986031132102|28.986031132102|28.986031132102|28.986031132102|28.986031132102|28.986031132102|28.986031132102|28.986031132102|28.986031132102|28.986031132102|28.954636880399|28.954636880399|28.954636880399|-29.931806636813|-29.931806636813|-29.931806636813|-29.931806636813|-29.931806636813|-29.979784940086|-30.033094165946|-30.043539288016|-30.043539288016|-30.043539288016|-30.043539288016|-30.043539288016|-30.233999078621|-30.233999078621|-30.39333239435|-30.703703253787|-30.965024962566|-30.965024962566|-30.965024962566|-31.01645281176|-31.01645281176|-31.01645281176|-31.01645281176|-31.033483171735|29.694736586072|29.694736586072|29.694736586072|29.694736586072|29.183041159817|28.803379130042|28.469865717643|28.469865717643|28.469865717643|28.469865717643|28.166517591204|27.990484589691|27.990484589691|27.990484589691|27.990484589691|27.990484589691|27.990484589691|27.990484589691|27.990484589691|27.990484589691|27.990484589691|27.990484589691|27.990484589691|27.990484589691|27.656093140835||27.306769393544|27.240855347957|27.223173287009|26.625748478147|26.406387155555|26.362652161941|25.958501554446|||-28.863512448235|-28.863512448235|-28.863512448235|-28.863512448235|-28.863512448235|-28.863512448235|-28.863512448235|-30.033350778275|-30.033350778275|-30.033350778275|-30.481500123003|-30.66833397863|-30.857202788901|-30.857202788901|-31.052447076983|-31.658274381631|-31.986971662303|-32.152183255533|-32.152183255533|-32.152183255533|29.844730487274|29.38303419264|28.647815981528|28.519795513838|-30.27969299735|-30.27969299735|-30.27969299735|-30.27969299735|-30.27969299735|-30.27969299735|-30.27969299735
03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-5.0748774575727|-5.0748774575727|-5.0748774575727|-5.0748774575727|-5.1337526956683|4.6949342432082|4.6949342432082|4.6949342432082|4.6949342432082|4.6949342432082|4.6949342432082|4.6949342432082|4.6949342432082|4.6949342432082|4.6949342432082|-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.0690717716068|||-5.0690717716068|-5.0690717716068||||-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.0690717716068|-5.1685242409011|-5.2271613524932|-5.2271613524932|-5.2271613524932|-5.2271613524932|-5.2415127673169|-5.2803475236915|-5.3058307011947|-5.3086630933118|-5.3086630933118|-5.3086630933118|-5.3086630933118|-5.3086630933118|-5.3220702666521|-5.3964114209546|-5.4509015370887|-5.5050410140236|-5.5050410140236|-5.5050410140236|-5.5050410140236|-5.5050410140236|-5.5050410140236|-5.5050410140236|-5.5050410140236|-5.5251564304784|-5.5532296808511|-5.7283700052051|-5.7283700052051|-5.8323555592197|-5.8978949259274|-5.9457167464885|-5.994822521918|-5.994822521918|-5.994822521918|-5.994822521918|-5.994822521918|-6.0717474839345|-6.1369416074903|-6.2073714803843|-6.2073714803843|-6.2073714803843|-6.2073714803843|-6.2073714803843|-6.2073714803843|-6.2073714803843|-6.2073714803843|-6.2073714803843|-6.2154128365151|-6.2863440772934|-6.2863440772934|-6.2863440772934|-6.2863440772934|-6.2863440772934|-6.3573268277826|-6.4367521982923|-6.6233358362797|-6.6998176287152|-6.7875751069891|-6.874527830957|-6.9350309317627|-7.2602540584894|-7.2602540584894|-7.4758378766744|-7.7850976280337|-8.0062194987542|-8.2432995553818|-8.3395019034485|-8.3395019034485|-8.3395019034485|-8.3395019034485|-8.5422244844547|7.9558953167343|7.9558953167343|7.7806281875223|7.7806281875223|7.7806281875223|7.7331982266738|7.6968971352417|7.6968971352417|7.6968971352417|7.6968971352417|7.6968971352417|7.6968971352417|7.6968971352417|7.6968971352417|7.6968971352417|7.6968971352417|7.6968971352417|7.6968971352417|7.6968971352417|7.6968971352417|7.6968971352417|7.6968971352417|7.6968971352417|7.6968971352417|7.6332189882948|7.4641323713411|6.9936527129319|6.9936527129319|6.9936527129319|6.9936527129319|6.9929664218753|6.9929664218753|6.9657959766222|6.9579363802488|6.9579363802488|6.9579363802488|6.9579363802488|6.9579363802488|6.9579363802488|6.9579363802488|6.9579363802488|6.9038182871668|6.8961871086589|6.8919171676484|6.8919171676484|6.8919171676484|6.8919171676484|6.8749756567554|6.8749756567554|6.8749756567554|6.8675317343464|6.8675317343464|6.8244796921137|6.7913665428562|6.7654069943343|6.7537856679398|6.7203175338593|6.6856304840343|6.6786572292513|6.6786572292513|6.6786572292513|6.6786572292513|6.6786572292513|6.6786572292513|6.6786572292513|6.6786572292513|6.6786572292513|6.6786572292513|6.6786572292513|6.6786572292513|6.6786572292513|6.6786572292513|6.5590638667418|6.5588114942314|6.5588114942314|6.5588114942314|6.5588114942314|6.5588114942314|6.5588114942314|6.5588114942314|6.3945126495098|-6.4335525342007|-6.4335525342007|-6.4335525342007|-6.4335525342007|-6.4335525342007|-6.4335525342007||-6.4335525342007|-6.4335525342007|-6.4335525342007|-6.4335525342007|-6.4335525342007|-6.4335525342007|-6.4335525342007|||-6.4335525342007|-6.4335525342007|-6.4335525342007|-6.4335525342007|-6.4335525342007|-6.4335525342007|-6.4335525342007|-6.4949180100053|-6.4949180100053|-6.4949180100053|-6.6068531908028|-6.6206704419446|-6.7028957259008|-6.7028957259008|-6.8121061205145|-6.8562292124691|5.9854306686147|5.9854306686147|5.9854306686147|5.9854306686147|5.9854306686147|5.9854306686147|5.9854306686147|5.6538116918917|5.561577254818|5.561577254818|5.561577254818|5.561577254818|5.561577254818|5.561577254818|5.561577254818
03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC|-2.1132623943928|-2.1132623943928|-2.1132623943928|-2.1132623943928|2.0061143296826|2.0061143296826|2.0061143296826|2.0061143296826|2.0061143296826|2.0061143296826|2.0061143296826|2.0061143296826|2.0061143296826|2.0061143296826|2.0061143296826|2.0061143296826|2.0061143296826|2.0049114472402|2.0049114472402|2.0049114472402|1.9954431653922|1.9954431653922|1.9898257653917|1.9516118942593|-2.0757320527115|-2.0757320527115|-2.0757320527115|-2.0757320527115|-2.0860913216674|-2.0860913216674|-2.0969523102663|-2.0969523102663|-2.102530284129|-2.1068649599939|-2.1068649599939|-2.1068649599939|||-2.1068649599939|-2.1154609863394||||-2.1223457063164|-2.1388960206413|-2.1388960206413|-2.1388960206413|-2.1491901172425|2.028476301868|2.028476301868|2.028476301868|2.028476301868|2.028476301868|2.028476301868|2.028476301868|2.028476301868|2.028476301868|2.028476301868|2.028476301868|2.028476301868|2.028476301868|2.028476301868|2.028476301868|2.028476301868|2.028476301868|2.028476301868|2.028476301868|2.028476301868|2.028476301868|2.028476301868|2.028476301868|2.028476301868|2.007001642871|2.0065637799604|2.0065637799604|2.0065637799604|2.0065637799604|2.0065637799604|2.0065637799604|2.0065637799604|1.9981264640339|1.9417516643745|1.9347590310693|1.9347590310693|1.9347590310693|1.9347590310693|1.9347590310693|1.9347590310693|1.9347590310693|1.9347590310693|1.9347590310693|1.9347590310693|1.9347590310693|1.9347590310693|1.9347590310693|1.9347590310693|1.9347590310693|1.9252878144185|1.923832939878|1.923832939878|1.923832939878|1.923832939878|1.923832939878|1.923832939878|1.923832939878|1.923832939878|1.923832939878|1.923832939878|1.9095032268265|1.9040702772912|1.8902336705831|1.8902336705831|1.8887859970643|1.8887859970643|1.8887859970643|1.8887859970643|1.8887859970643|1.8887859970643|1.8852415438479|1.8852415438479|1.8852415438479|1.8753128312237|1.865678778917|1.865678778917|1.8622875055013|1.8338860494493|1.7948956006763|1.7908284789984|1.7795042793771|1.7795042793771|1.7787047073598|-1.8593602332063|-1.8593602332063|-1.8593602332063|-1.8593602332063|-1.8593602332063|-1.8593602332063|-1.8593602332063|-1.8593602332063|-1.8593602332063|-1.8593602332063|-1.8593602332063|-1.8593602332063|-1.8792336089289|-1.9128262381725|1.7913321346498|1.7913321346498|1.7913321346498|1.7913321346498|1.7913321346498|1.7913321346498|1.7913321346498|1.7900800672347|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7658242793602|1.7473269736019|1.7360188403888|1.7319098489332|1.7112664532715|1.7036072293977|1.6966422433298|1.6966422433298|1.6884003595617|1.6884003595617|1.6884003595617|1.6836670853591|1.6548078962935|1.6307199010996|1.6224665851226|-1.737156457551|-1.737156457551|-1.737156457551|-1.737156457551|-1.737156457551||-1.737156457551|-1.737156457551|-1.737156457551|-1.737156457551|-1.737156457551|-1.737156457551|-1.737156457551|||-1.737156457551|-1.737156457551|-1.737156457551|-1.737156457551|-1.737156457551|-1.737156457551|-1.737156457551|-1.737156457551|-1.737156457551|-1.8296738806121|-1.8982375863252|1.8124692615664|1.8124692615664|1.8124692615664|1.8124692615664|1.8124692615664|1.8124692615664|1.8124692615664|1.8124692615664|1.8124692615664|1.8124692615664|1.8124692615664|1.8041881054414|1.8005644844387|1.7998091774557|1.7998091774557|1.7998091774557|1.7998091774557|1.7998091774557|1.7998091774557|1.7998091774557
03229|19892|/equities/r.-stahl-ag|DAXCLASSIC|-13.87487863428|-13.87487863428|-13.87487863428|-14.399865509477|-14.866516989035|-14.959488250323|-14.959488250323|-14.959488250323|-15.090726171388|-15.090726171388|-15.173062573792|-15.173062573792|-15.173062573792|-15.173062573792|-15.2057139567|-15.2057139567|-15.2057139567|-15.2057139567|-15.2057139567|-15.2057139567|-15.2057139567|-15.2057139567|-15.2057139567|-15.2057139567|-15.2057139567|-15.2057139567|-15.2057139567|-15.2057139567|-15.2057139567|-15.2057139567|-15.2057139567|-15.2057139567|-15.2057139567|-15.2057139567|-15.2057139567|-15.2057139567|||-15.2057139567|-15.2057139567||||-15.2057139567|-15.2057139567|-15.2057139567|-15.2057139567|-15.2057139567|-15.2057139567|-15.2057139567|-15.2057139567|-15.306348925549|-15.34594321882|-15.573270168959|15.035255283052|-15.458085975318|-15.458085975318|-15.458085975318|-15.458085975318|-15.458085975318|-15.458085975318|-15.458085975318|-15.458085975318|-15.458085975318|-15.458085975318|-15.458085975318|-15.520095570516|-15.588995120737|-15.798884018497|-15.892448924006|-15.892448924006|-15.913832688796|-16.004258500721|-16.104731148245|-16.133001796702|-16.133001796702|-16.525557456523|-16.53525649828|-16.53525649828|-16.66327970168|-16.66327970168|-16.70364366793|-16.948493176294|-17.073447993745|-17.073447993745|-17.244379612827|-17.244379612827|-17.254866490788|-17.333185498391|16.375390702591|16.375390702591|16.375390702591|16.375390702591|16.375390702591|16.375390702591|16.375390702591|16.375390702591|16.375390702591|16.375390702591|16.375390702591|16.375390702591|-17.134306479402|-17.134306479402|-17.134306479402|16.387492002803|16.387492002803|16.387492002803|16.387492002803|16.387492002803|16.387492002803|-17.001760799773|-17.001760799773|-17.001760799773|-17.001760799773|-17.001760799773|-17.024178115402|-17.093531281721|-17.220590546144|-17.390235244508|-17.390235244508|-17.466927964682|-17.51325274308|-17.609170392701|-17.808852718138|-17.808852718138|-17.865391781886|-17.894879503338|-17.927643638284|-17.945239250345|-17.945239250345|-18.319430966048|-18.319430966048|-18.499367655282|-18.582631575801|-18.747368163244|-18.854218008196|-18.854218008196|-18.854218008196|-18.854218008196|-18.854218008196|-18.8935766243|-19.186586078123|-19.186586078123|-19.186586078123|-19.186586078123|-19.186586078123|18.408625503535|18.408625503535|18.408625503535|18.408625503535|18.408625503535|18.408625503535|18.408625503535|18.363736018421|18.363736018421|18.358933445334|18.358933445334|18.358933445334|18.358933445334|18.358933445334|18.358933445334|18.358933445334|18.358933445334|18.358933445334|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.313285272681|18.031427932407|17.862698635156|17.502998017266|-18.950526107492|-18.950526107492|-18.950526107492|-18.950526107492|-18.950526107492|-18.950526107492|-18.950526107492|-18.950526107492|-19.01663221252|-19.01663221252|-19.01663221252|-19.01663221252|-19.01663221252|-19.01663221252|-19.440702161657||-19.523245885239|-19.523245885239|-19.523245885239|-19.523245885239|-19.523245885239|-19.523245885239|-19.523245885239|||-19.523245885239|-19.523245885239|-19.523245885239|-19.523245885239|-19.523245885239|-19.56549461397|-19.56549461397|-19.56549461397|-19.56549461397|-20.08943725198|18.450694277337|18.450694277337|18.384104837368|18.063710240903|18.063710240903|17.965234046052|17.814485555899|17.814485555899|17.782763063921|17.508625308688|17.04291660699|16.57546385033|16.433848256348|-16.806766700608|-16.806766700608|-16.806766700608|-16.806766700608|-16.806766700608|-16.806766700608|-16.806766700608|-16.806766700608
03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH|712.46293637751|712.46293637751|712.46293637751|712.46293637751|712.46293637751|712.46293637751|712.46293637751|712.46293637751|706.93104041945|704.42337824384|693.1370869376|690.76342993066|639.51832027484|639.51832027484|639.51832027484|639.51832027484|639.51832027484|639.51832027484|639.51832027484|637.99257808315|626.82508675906|607.47231862117|-666.30853486536|-668.56503873929|-685.71115415477|653.83653039615|653.83653039615|653.83653039615|653.83653039615|653.83653039615|653.83653039615|653.83653039615|628.55605849139|628.55605849139|628.55605849139|628.55605849139|||628.55605849139|628.55605849139||||628.55605849139|628.55605849139|628.55605849139|618.78450943488|-654.05176421826|-654.05176421826|-654.05176421826|-654.05176421826|-654.05176421826|-654.05176421826|-654.05176421826|-656.52886635918|-656.52886635918|-656.52886635918|-656.52886635918|-660.60598374422|-660.60598374422|-660.60598374422|-660.60598374422|-660.60598374422|-660.60598374422|-660.60598374422|-660.60598374422|-661.70609695224|-661.70609695224|-661.70609695224|-661.70609695224|-661.70609695224|-661.70609695224|-661.70609695224|-661.70609695224|-661.70609695224|-661.70609695224|-661.70609695224|-661.70609695224|-670.45006440637|-670.45006440637|-670.45006440637|-672.69451600708|-682.29946223009|-695.41606914454|-695.74731747182|-695.74731747182|-695.74731747182|-695.74731747182|-695.74731747182|-695.74731747182|-697.24701941313|-701.60779934793|-705.73088816436|-706.11765351596|-713.04739279551|-722.96932532834|665.25606950844|665.25606950844|665.25606950844|664.47896612049|658.22662902277|655.97403224752|633.49721798426|633.49721798426|633.49721798426|633.49721798426|633.49721798426|626.5629671288|626.5629671288|626.5629671288|626.5629671288|626.5629671288|626.5629671288|626.5629671288|626.5629671288|623.15329680978|622.94107930011|622.94107930011|622.94107930011|-661.33080272298|-661.33080272298|-661.33080272298|-661.33080272298|-661.33080272298|-672.64533635887|-679.63370706541|-680.67634118379|-683.56108686648|-683.56108686648|-683.56108686648|-683.56108686648|-683.56108686648|-687.72851422014|-687.72851422014|-687.72851422014|-696.75996463668|-696.75996463668|-696.75996463668|-699.26107181853|-705.70674646503|-712.78658066471|-712.78658066471|-712.78658066471|-712.78658066471|-712.78658066471|-712.78658066471|-731.01286740523|-735.0420748947|-739.15786099411|-742.86499516353|693.61240034164|693.61240034164|693.61240034164|693.61240034164|693.61240034164|693.61240034164|693.61240034164|693.61240034164|693.61240034164|693.61240034164|693.61240034164|693.61240034164|683.7360003796|-725.93134869561|-725.93134869561|-725.93134869561|-725.93134869561|-725.93134869561|-725.93134869561|-725.93134869561|-725.93134869561|-725.93134869561|-725.93134869561|-725.93134869561|-725.93134869561|-725.93134869561|-728.00705410623|-728.42450456248|-735.13833840276|-745.04259822529|-749.01955358365|-759.48666502647|-759.48666502647|-759.48666502647|-759.48666502647|-759.48666502647|-759.48666502647|-759.48666502647|-759.48666502647|-759.70740558497|-763.42489509441|-766.11099454935|-767.73443838816|-770.66898269981|-770.66898269981|-770.66898269981|716.45332778023|716.45332778023|716.45332778023|716.45332778023|716.45332778023|716.45332778023|716.45332778023|716.45332778023|716.45332778023|716.45332778023|716.45332778023|716.45332778023|716.45332778023|716.45332778023|705.69814197803||-763.34651702743|-763.34651702743|-763.34651702743|-763.34651702743|-763.34651702743|-763.34651702743|-763.34651702743|||-763.34651702743|-763.34651702743|-763.34651702743|-763.34651702743|-763.34651702743|-763.34651702743|-763.34651702743|-763.34651702743|-763.34651702743|-790.82946336382|-814.11607040424|-823.01785600471|-833.28439012927|-833.28439012927|-840.92710014364|-849.64122238182|-876.04163257015|-876.04163257015|-882.07403618905|-883.87106614334|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302|830.45229665302
03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-1776.6183172375|-1776.6183172375|-1776.6183172375|-1776.6183172375|-1777.578281533|-1777.578281533|-1777.578281533|-1786.6147572589|-1787.013576069|-1787.013576069|-1787.013576069|-1787.013576069|-1906.6817511878|-1925.4033965281|-1925.4033965281|-1961.0593294757|1785.643569978|1785.643569978|1785.643569978|1785.643569978|1785.643569978|1785.643569978|1785.643569978|1785.643569978|1785.643569978|1759.5761888645|1732.0013209605|1727.4256803299|1727.4256803299|1727.4256803299|1691.4174225888|1686.019358432|1608.0215093689|1607.5516770765|1569.0574189739|-1643.6948398334|||-1643.6948398334|-1643.6948398334||||-1643.6948398334|-1643.6948398334|-1643.6948398334|-1643.6948398334|-1643.6948398334|-1643.6948398334|-1643.6948398334|-1643.6948398334|-1643.6948398334|-1643.6948398334|-1643.6948398334|-1643.6948398334|-1643.6948398334|-1643.6948398334|-1643.6948398334|-1643.6948398334|-1643.6948398334|-1689.974188132|-1689.974188132|-1689.974188132|-1689.974188132|-1699.6379868133|-1787.5422075704|-1872.6857861893|-1875.6122573082|-1875.6122573082|-1875.6122573082|-1875.6122573082|-1875.6122573082|-1875.6122573082|-1875.6122573082|-1875.6122573082|-1875.6122573082|-1875.6122573082|-1875.6122573082|-1875.6122573082|-1875.6122573082|-1875.6122573082|-1889.2080636758|-1893.375599253|-1893.375599253|-1893.375599253|-1893.375599253|-1893.375599253|-1893.375599253|-1893.375599253|-1893.375599253|-1893.375599253|-1920.9173325033|-1962.3803694481|-1992.311521609|1852.4018593179|1852.4018593179|1852.4018593179|1852.4018593179|1852.4018593179|1852.4018593179|1852.4018593179|1849.417862091|1849.417862091|1849.417862091|1849.417862091|1832.1865134344|1818.3461260382|1808.4679178203|1781.2778348307|1781.2778348307|1781.2778348307|1781.2778348307|1781.2778348307|1781.2778348307|1776.2531498119|1731.4479442354|1686.5254935949|1650.5561039943|1622.8285234498|1622.8285234498|1605.822734499|1605.822734499|1605.822734499|1581.3863716656|1557.1793018507|-1740.8277650912|-1740.8277650912|-1740.8277650912|-1740.8277650912|-1740.8277650912|-1740.8277650912|-1740.8277650912|-1740.8277650912|-1763.4612178797|-1763.4612178797|-1763.4612178797|-1763.4612178797|-1763.4612178797|-1763.4612178797|-1770.5124643107|-1844.3749603453|-1861.9494840076|-1861.9494840076|-1861.9494840076|-1861.9494840076|-1861.9494840076|-1861.9494840076|-1861.9494840076|-1861.9494840076|-1861.9494840076|-1911.8605377862|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1923.0792171547|-1938.7824635052|-1941.9954468371|-1941.9954468371|-1941.9954468371|-1941.9954468371|-1941.9954468371|-1941.9954468371|-1941.9954468371|-1941.9954468371|-1947.0227187079|1723.9238296547|1723.9238296547|1723.9238296547|1723.9238296547|1723.9238296547|1723.9238296547|1723.9238296547|1723.9238296547|1723.9238296547|1690.2486996163|1623.9985551292|1577.4884158151|1577.4884158151|1577.4884158151|1528.2093509057|1504.8437232285|1487.6000421092|1487.6000421092|1487.6000421092|1487.6000421092|1487.6000421092|1487.6000421092|1451.0278245657|1422.0864717397|1402.0110762219|1402.0110762219|1322.2345291354||1258.0105879282|1217.5899232323|1217.5899232323|1217.5899232323|1217.5899232323|1217.5899232323|1217.5899232323|||1217.5899232323|1214.6554702581|1199.1171891757|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1171.945898195|1150.7176646611|1123.2418496234|1086.6020551371|1038.1760193012|1038.1760193012|1038.1760193012|1038.1760193012|1038.1760193012
03232|6314|/equities/rhoen-klinikum|DAXCLASSIC|12.62001261701|12.62001261701|12.62001261701|12.62001261701|12.62001261701|12.62001261701|12.62001261701|12.62001261701|12.62001261701|12.62001261701|12.62001261701|12.62001261701|12.62001261701|12.62001261701|12.377175866697|12.377175866697|12.340863374649|12.340863374649|12.340863374649|12.340863374649|12.299411427773|12.299411427773|12.299411427773|12.299411427773|12.299411427773|12.299411427773|12.299411427773|12.299411427773|12.299411427773|12.299411427773|12.299411427773|12.299411427773|12.299411427773|12.299411427773|12.299411427773|12.299411427773|||12.299411427773|12.299411427773||||12.299411427773|12.299411427773|12.299411427773|12.178902287294|12.178902287294|12.100496774604|12.100496774604|12.003394821871|12.003394821871|12.003394821871|12.003394821871|12.003394821871|11.881549759693|11.769814804242|11.769814804242|11.752145483387|11.752145483387|11.752145483387|11.752145483387|11.752145483387|11.752145483387|11.752145483387|11.752145483387|11.752145483387|11.752145483387|11.752145483387|11.752145483387|11.752145483387|11.731043930276|11.731043930276|11.605647200381|11.605647200381|11.605647200381|11.605647200381|11.605647200381|11.605647200381|11.605647200381|11.452352625016|11.452352625016|-11.934616581805|-11.934616581805|-11.934616581805|-11.934616581805|-11.934616581805|-11.934616581805|-11.934616581805|-11.934616581805|-11.934616581805|-11.934616581805|-11.934616581805|-11.934616581805|-11.934616581805|-11.934616581805|-11.934616581805|-11.934616581805|-11.934616581805|-11.934616581805|-11.934616581805|-11.934616581805|-11.934616581805|-11.934616581805|-11.934616581805|-11.934616581805|-11.934616581805|-11.934616581805|-11.934616581805|-11.934616581805|-11.974217764398|-11.974217764398|-12.106442082395|-12.106442082395|-12.119415884901|-12.119415884901|-12.119415884901|-12.119415884901|-12.119415884901|-12.119415884901|-12.119415884901|-12.119415884901|-12.119415884901|-12.119415884901|-12.119415884901|-12.119415884901|-12.119415884901|-12.119415884901|-12.119415884901|-12.119415884901|-12.119415884901|-12.119415884901|-12.119415884901|-12.119415884901|-12.119415884901|-12.119415884901|-12.232684274171|-12.370612393792|-12.370612393792|-12.370612393792|-12.370612393792|-12.370612393792|-12.405180671516|-12.405180671516|-12.405180671516|-12.405180671516|-12.405180671516|-12.432454298049|-12.432454298049|-12.432454298049|-12.432454298049|-12.432454298049|-12.623400362075|-12.623400362075|-12.626199636032|-12.626199636032|-12.626199636032|-12.648155966839|-12.648155966839|-12.648155966839|-12.648155966839|-12.648155966839|-12.774768385977|-12.774768385977|-12.774768385977|-12.781600706158|-12.781600706158|-12.781600706158|-12.781600706158|-12.781600706158|-12.781600706158|-12.781600706158|-12.818445674112|-13.050945712222|-13.050945712222|-13.050945712222|-13.050945712222|-13.050945712222|-13.434967735737|-13.434967735737|-13.434967735737|-13.434967735737|-13.434967735737|-13.434967735737|-13.434967735737|-13.434967735737|-13.434967735737|-13.434967735737|-13.434967735737|-13.755519738163|-13.764791412139|-13.764791412139|-13.764791412139|-13.764791412139|-13.949768034378|-14.110853848369|-14.228726265067|-14.237473617256|-14.53432621346|-14.53432621346|-14.53432621346|-14.571473803631|-14.918304300432|-14.984161780046|-14.984161780046|-14.984161780046|-15.621291290573|14.236980137603|14.236980137603|14.236980137603|14.233308574026||14.233308574026|14.120750091767|14.120750091767|14.120750091767|14.120750091767|14.120750091767|14.120750091767|||13.768827336187|13.768827336187|13.70425260636|13.399695126765|13.399695126765|13.33299474424|12.948759322621|12.948759322621|12.943065702096|-13.906612632861|-13.906612632861|-13.906612632861|-13.906612632861|-13.906612632861|-13.906612632861|-13.906612632861|-13.906612632861|-13.906612632861|-13.906612632861|-13.906612632861|-13.940680448866|-14.094116947756|-14.094116947756|-14.094116947756|-14.094116947756|-14.094116947756|-14.094116947756|-14.094116947756|-14.094116947756|-14.094116947756|-14.537907783307
03233|1176384|/equities/roy-ceramics-ag-de?cid=1176384|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC|35.291316860685|35.291316860685|35.291316860685|35.291316860685|35.291316860685|35.291316860685|35.291316860685|35.291316860685|35.287574628734|35.249674640951|35.249674640951|35.249674640951|35.249674640951|35.249674640951|35.249674640951|35.088796799636|35.088796799636|34.965330964168|34.880037615133|34.880037615133|34.869614137311|34.869614137311|34.869614137311|34.869614137311|34.869614137311|34.869614137311|34.869614137311|34.869614137311|34.869614137311|34.832903664531|34.014338379901|33.521487639791|33.084985969735|33.060783702004|33.060783702004|32.914761576242|||32.530292123762|32.04476800915||||32.00228727464|32.00228727464|32.00228727464|-34.023971557937|-34.023971557937|-34.023971557937|-34.023971557937|-34.023971557937|-34.023971557937|-34.023971557937|-34.373469941597|-34.373469941597|-34.373469941597|-34.373469941597|-34.373469941597|-34.373469941597|-34.373469941597|-34.373469941597|-34.373469941597|-34.373469941597|-34.373469941597|-34.373469941597|-34.373469941597|-34.373469941597|-34.373469941597|-34.373469941597|-34.373469941597|-34.373469941597|-34.373469941597|-34.373469941597|-34.373469941597|-34.373469941597|-34.373469941597|-34.373469941597|-34.398300189421|-34.65366937788|-35.242965721109|-35.342183032542|-35.507983012232|-35.850535705391|-35.93673389633|-35.93673389633|-35.93673389633|-35.93673389633|-35.93673389633|-35.93673389633|-35.93673389633|-35.93673389633|-35.93673389633|-36.146373835752|-36.173747689139|-36.284720163225|-36.352467356654|-36.57063859889|-36.57063859889|-36.761819351482|-36.79090996668|-36.912123160068|-37.102360253536|-37.194288789126|-37.351988221642|-37.449432374633|-37.557703655733|-37.678005079179|-37.803339485491|-38.115540945193|-38.115540945193|-38.261712669952|35.18074574649|35.18074574649|35.18074574649|35.18074574649|34.332036454104|34.332036454104|34.332036454104|34.332036454104|33.656960188449|33.656960188449|33.656960188449|33.656960188449|33.656960188449|33.656960188449|33.656960188449|33.656960188449|33.656960188449|33.656960188449|33.656960188449|-35.723327579494|-35.723327579494|-35.723327579494|-35.723327579494|-35.723327579494|-35.723327579494|-35.723327579494|-35.723327579494|-35.723327579494|-35.723327579494|-35.723327579494|-35.723327579494|-35.723327579494|-36.169312899653|-36.169312899653|-36.169312899653|-36.33439586776|-36.33439586776|-36.33439586776|-36.33439586776|-36.33439586776|-36.33439586776|-36.33439586776|-36.33439586776|-36.33439586776|-36.33439586776|-36.33439586776|-36.529884636596|-36.813761088798|-36.9430677069|-37.275629641036|34.617251151223|34.617251151223|34.617251151223|34.617251151223|34.617251151223|34.617251151223|34.617251151223|34.617251151223|34.617251151223|33.22750276263|-32.621675769212|-32.621675769212|-32.621675769212|-32.621675769212|-33.124084251591|-33.315647833291|-33.356276451154|-33.514027161258|-33.514027161258|-33.514027161258|-34.143361562775|-34.398594955219|-34.398594955219|-34.748439474915|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.759031378829|-34.8294784621|-35.251207525789|-35.251207525789|-35.606897335647|-36.554885631798||33.536238186891|33.498596501941|33.390107605848|32.894566295317|32.571993848633|-35.268271373319|-35.268271373319|||-35.268271373319|-35.268271373319|-35.268271373319|-35.268271373319|-35.268271373319|-35.268271373319|-35.268271373319|-35.268271373319|-35.268271373319|-36.02307947323|33.255977658841|33.255977658841|33.255977658841|33.255977658841|33.255977658841|33.255977658841|33.255977658841|33.255977658841|33.255977658841|33.255977658841|33.255977658841|33.255977658841|33.153864785933|32.451515750646|32.172092449008|32.172092449008|32.172092449008|32.172092449008|31.588433596093|31.167706114935|31.097449628167
03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP|17.796552963317|17.740613640746|17.531646419586|17.531646419586|17.531646419586|17.531646419586|17.531646419586|17.179439481174|17.179439481174|16.990488405664|16.847887039723|16.847887039723|16.618763288461|16.150848530622|15.922131749342|15.922131749342|15.922131749342|15.922131749342|15.922131749342|15.922131749342|15.922131749342|15.799035624608|15.771837408209|15.771837408209|15.771837408209|15.771837408209|15.44759727282|15.25765066729|15.25765066729|15.199611670287|14.876235757174|14.702484433189|14.596094573356|14.271215664918|14.157920557254|14.157920557254|||14.156578971272|14.13731002954||||14.083600498652|14.083600498652|14.083600498652|14.083600498652|14.083600498652|14.083600498652|14.083600498652|14.083600498652|13.920667358478|13.879630508511|13.846334133728|13.846334133728|13.741482216102|13.630535874082|13.489797044332|13.489797044332|13.452218621521|-14.586488286987|-14.586488286987|-14.586488286987|-14.586488286987|-14.586488286987|-14.586488286987|-14.586488286987|-14.586488286987|-14.586488286987|-14.586488286987|-14.586488286987|-14.586488286987|-14.586488286987|-14.586488286987|-14.586488286987|-14.586488286987|-14.690542371554|-14.740603084347|-14.781781005618|-14.987515909235|-14.987515909235|-14.987515909235|-14.987515909235|-14.987515909235|-14.987515909235|-14.987515909235|-14.987515909235|-14.987515909235|-14.987515909235|-14.987515909235|-14.987515909235|-14.987515909235|-14.987515909235|-15.191684068088|-15.370760402022|-15.417914862575|-15.417914862575|-15.417914862575|-15.613238329293|-15.673381163017|-15.673381163017|-15.783938390095|-15.783938390095|-15.783938390095|-15.892153614185|-15.930170926144|-16.023523923082|-16.061212355439|-16.061212355439|-16.061212355439|-16.127904772695|-16.127904772695|-16.127904772695|-16.127904772695|-16.127904772695|-16.127904772695|-16.263227754099|-16.364697356205|-16.576330709436|-16.64116676155|-16.64116676155|-16.64116676155|-16.873983710715|-16.873983710715|-16.873983710715|-16.873983710715|-16.873983710715|-16.873983710715|-16.975536975274|-16.993317291858|-16.993317291858|-16.993317291858|-16.993317291858|-16.993317291858|-16.993317291858|-17.142642185442|-17.142642185442|-17.142642185442|-17.142642185442|-17.142642185442|-17.142642185442|-17.142642185442|-17.142642185442|-17.142642185442|-17.142642185442|-17.142642185442|-17.646268709228|-17.918077636345|-17.958974971356|-18.14947527375|-18.14947527375|-18.156287394299|-18.156287394299|-18.156287394299|16.758099240632|16.758099240632|16.758099240632|16.758099240632|16.758099240632|16.758099240632|16.758099240632|16.676777383322|16.384196622101|16.029107684258|15.944318045483|15.944318045483|15.944318045483|15.928130296983|15.676812229463|15.565346781753|-16.52014725263|-16.52014725263|-16.52014725263|-16.52014725263|-16.52014725263|15.544277167431|15.544277167431|15.544277167431|15.544277167431|15.544277167431|15.544277167431|15.544277167431|15.544277167431|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.428717159297|15.339033861546|15.339033861546|15.131845159637|15.131845159637|15.131845159637|15.131845159637|15.131845159637|14.860939629991||-16.110344487181|-16.110344487181|-16.110344487181|-16.110344487181|-16.110344487181|-16.110344487181|-16.110344487181|||-16.110344487181|-16.110344487181|-16.110344487181|-16.110344487181|-16.110344487181|-16.110344487181|-16.110344487181|-16.110344487181|-16.110344487181|-16.625938660294|-17.144376231995|-17.732639791531|-18.117377707211|-18.341745523246|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774|16.350532745774
03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP|47.118464650884|47.118464650884|47.118464650884|47.118464650884|47.118464650884|47.118464650884|47.118464650884|47.118464650884|44.049463707447|44.049463707447|44.023829608775|44.023829608775|44.023829608775|44.023829608775|44.023829608775|44.023829608775|44.023829608775|44.023829608775|44.023829608775|44.023829608775|42.967035246797|42.662650881018|42.662650881018|42.662650881018|42.662650881018|42.662650881018|42.662650881018|42.662650881018|42.662650881018|41.538502386108|41.433890531345|40.912099623993|40.430111117181|40.021234506829|39.943595032408|37.842882055391|||37.434868706365|37.434868706365||||37.434868706365|37.434868706365|37.434868706365|37.434868706365|37.434868706365|37.434868706365|37.434868706365|37.434868706365|36.864298596536|35.832552555044|35.386608557003|35.386608557003|33.494010347015|31.45779015608|31.278723669251|31.278723669251|31.278723669251|30.910804271919|30.413115077794|28.659017939899|-30.836499615757|-30.836499615757|-30.836499615757|-30.836499615757|-30.836499615757|-30.836499615757|-30.836499615757|-30.836499615757|-30.836499615757|-30.836499615757|-30.836499615757|-30.836499615757|-30.836499615757|-30.836499615757|-30.929443593653|-31.406049352919|-31.852658898751|-31.852658898751|-31.852658898751|-31.852658898751|-31.852658898751|-31.852658898751|-31.852658898751|-31.852658898751|-31.852658898751|-31.852658898751|-32.4237761055|-32.4237761055|-33.319751478408|-34.766389768625|29.804706381871|29.804706381871|29.804706381871|29.804706381871|29.366339364663|28.666344472674|28.666344472674|27.30149419761|25.244992446638|23.419991704863|22.899865588339|22.899865588339|22.226517634029|21.900575165876|21.587306134047|21.193268643689|-23.336381972769|-23.336381972769|-23.336381972769|-23.336381972769|-23.336381972769|-23.336381972769|-23.336381972769|-23.336381972769|-23.336381972769|-23.336381972769|-23.336381972769|-23.336381972769|-23.336381972769|-23.911534694542|-23.996150126843|-24.617944521803|-24.678823709977|-24.678823709977|-24.678823709977|-24.678823709977|-24.678823709977|-24.678823709977|-24.678823709977|-24.678823709977|-24.678823709977|-24.678823709977|-25.368693405271|-25.680770403677|-25.749358399359|-25.749358399359|-25.749358399359|-25.749358399359|-25.749358399359|-25.749358399359|-25.95039869199|-26.18377607012|-26.641974954077|-27.133304415222|-27.173145480246|-27.173145480246|-27.173145480246|-27.173145480246|-27.173145480246|-27.173145480246|-27.173145480246|-27.173145480246|-27.524605851804|24.107737125554|24.107737125554|24.107737125554|24.107737125554|24.107737125554|24.107737125554|24.107737125554|20.591930245469|18.886226828137|18.886226828137|18.886226828137|18.726919367622|-21.243462159306|-21.243462159306|-21.243462159306|-21.243462159306|-21.243462159306|-21.243462159306|-21.243462159306|-21.287306243927|-21.287306243927|-21.287306243927|-21.287306243927|-21.621119136612|-21.621119136612|-21.945132170563|-22.378188040086|-22.378188040086|-22.644653216809|-23.291837259365|-23.645551750952|-23.645551750952|-23.645551750952|-23.894500338264|-23.894500338264|-23.894500338264|-23.894500338264|-23.894500338264|-23.894500338264|-23.894500338264|-23.894500338264|-23.894500338264|-23.894500338264|-23.894500338264|-23.894500338264|-23.926420036095|-23.926420036095|-23.926420036095|-24.495940060307|-24.495940060307|-24.495940060307|-24.625955522241|-24.625955522241|-24.625955522241|-24.625955522241||-24.625955522241|-25.37328406195|-25.535872150573|-25.576138774447|-25.576138774447|-25.77225402084|-25.77225402084|||-25.77225402084|-25.77225402084|-25.77225402084|-25.77225402084|-25.77225402084|-25.77225402084|-25.77225402084|-25.77225402084|-25.77225402084|-26.052503937781|-27.379767835146|-27.379767835146|-27.379767835146|-27.379767835146|-27.379767835146|23.614694652845|23.614694652845|23.614694652845|23.614694652845|23.614694652845|23.614694652845|23.614694652845|23.614694652845|22.719661034798|21.804066964493|21.774746561684|21.774746561684|21.774746561684|21.774746561684|21.774746561684|21.774746561684
03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03238|19233|/equities/schaltbau-holding-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|-74.588166303687|-74.588166303687|-74.588166303687|-75.25907417939|-75.492686055887|-75.492686055887|-77.747432257057|-80.12214568072|-80.910557166449|-80.910557166449|-80.910557166449|-82.300616785014|-84.056238752962|-87.970819904143|-88.418689195092|-88.418689195092|-88.418689195092|-88.418689195092|-88.418689195092|-88.418689195092|-88.418689195092|-88.418689195092|-88.418689195092|-88.573541261284|-89.297598543682|-89.297598543682|-89.297598543682|-89.297598543682|-89.297598543682|-89.297598543682|-89.297598543682|-89.297598543682|-89.297598543682|-89.297598543682|-89.297598543682|-89.297598543682|||-89.494550800895|-89.677276717927||||-90.099753180374|-90.371949080217|-90.446610004359|-90.594890655624|-90.594890655624|-90.937089169286|-90.937089169286|-90.937089169286|-91.427326639783|-91.812727461515|-91.812727461515|-91.812727461515|-91.812727461515|-91.812727461515|-91.812727461515|-91.812727461515|-92.386361981165|-92.885654448373|-92.885654448373|-92.885654448373|-92.885654448373|-92.885654448373|-92.885654448373|-92.885654448373|-92.885654448373|-92.885654448373|-94.370170168196|-95.927967446948|-97.722745252875|-98.089159357578|-99.896292752724|-101.19310195656|-102.04233347278|-105.16958577709|-105.16958577709|-105.16958577709|-105.16958577709|-105.16958577709|-105.16958577709|-105.16958577709|-106.04693107808|-106.04693107808|-106.04693107808|-106.04693107808|-106.04693107808|-106.04693107808|-106.92992401348|-107.02213838616|-107.32459702005|-107.86621925025|-108.41246447727|-108.46940989147|-109.03823253457|-109.46363497219|-109.46363497219|-109.46363497219|-109.46363497219|-109.46363497219|-109.46363497219|-109.46363497219|-109.46363497219|-109.46363497219|-109.46363497219|-109.91515573353|-110.71128075752|-111.42920084169|-112.07133706599|-112.46259640091|-114.40095863825|-114.40095863825|-114.40095863825|-114.40095863825|-114.40095863825|-114.40095863825|-114.40095863825|-114.40095863825|-114.40095863825|-114.40095863825|-114.40095863825|-114.40095863825|-116.41773139642|-117.66969926276|-117.79966245667|-118.82185285374|-120.59094532645|-121.31474408588|-121.31474408588|-121.41638511509|-121.47578693725|-121.47578693725|-122.07865011799|-122.0832275603|-122.0832275603|-122.0832275603|-122.0832275603|-122.0832275603|-122.0832275603|-122.0832275603|-122.0832275603|-122.0832275603|-122.0832275603|-122.0832275603|-122.0832275603|115.85425751535|115.85425751535|115.85425751535|115.85425751535|115.85425751535|115.85425751535|115.30178621214|115.30178621214|115.30178621214|115.30178621214|115.30178621214|115.30178621214|115.30178621214|115.30178621214|114.46309299382|-120.85442512886|-120.85442512886|-120.85442512886|-120.85442512886|-120.85442512886|-120.85442512886|-120.85442512886|-120.85442512886|-120.85442512886|-120.85442512886|-120.85442512886|-120.85442512886|-120.85442512886|-120.85442512886|-121.20847334964|-121.20847334964|115.64789700731|115.64789700731|115.64789700731|115.64789700731|115.64789700731|115.64789700731|115.64789700731|115.64789700731|115.64789700731|115.64789700731|114.4282716967|114.4282716967|114.07030044411|113.9281147411|112.94952628378|112.94952628378|112.86058391205|112.77842928161|111.3371449178|110.52980704287|110.52980704287|109.73311588477|108.36457371393|108.02730268548|104.6581172315|102.90091164041|102.90091164041|102.90091164041|102.90091164041|102.56767900705|100.57342726377|100.57342726377|100.57342726377|99.203810020584||97.882005793407|96.29667590123|95.796304946272|95.184777848288|94.877535096324|94.79726138768|94.49695285887|||93.713283158347|93.575867971894|92.609298424717|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-99.778887031163|-100.1432078124|-101.75356915272|94.203052866621|94.203052866621|94.203052866621
03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP|4.2515308653859|4.2515308653859|4.2515308653859|4.2515308653859|4.2515308653859|4.2515308653859|4.2515308653859|4.1917009657784|4.1010565565873|3.9870074641758|3.9536193357633|3.9270771594761|3.8892520370217|3.7625023989911|3.6038914950948|3.539588377341|3.539588377341|3.5394418731747|3.5394418731747|3.5394418731747|3.5394418731747|3.298546527869|3.0774674530418|3.0774674530418|3.0774674530418|3.0774674530418|3.0774674530418|3.0774674530418|3.0774674530418|3.0774674530418|3.0774674530418|3.0774674530418|3.0774674530418|2.8935711069351|2.8935711069351|2.8406344832586|||2.7840384180465|2.7784733530816||||2.7784733530816|2.7077481875747|2.6940248577134|2.6940248577134|2.6940248577134|2.6940248577134|2.6940248577134|2.6940248577134|2.6940248577134|2.6903054281888|2.672387257909|2.672387257909|2.672387257909|2.6706016285616|2.6706016285616|2.637890694693|2.6262673516574|-2.9183678924347|-2.9183678924347|-2.9183678924347|-2.9183678924347|-2.9183678924347|-2.9183678924347|-2.9468490262125|-2.9468490262125|-2.9468490262125|-2.959782739639|-2.959782739639|-3.0394807349308|-3.0999785938377|-3.1270625036357|-3.1270625036357|-3.1270625036357|-3.1270625036357|-3.1270625036357|-3.1864582610791|-3.2821758006088|-3.3696398441518|-3.3790442087611|-3.3833824769612|-3.4020916506047|-3.4656572788286|-3.4815831809044|-3.4815831809044|-3.4900924661425|-3.4921570630044|-3.4921570630044|-3.4921570630044|-3.4921570630044|-3.4921570630044|-3.4921570630044|-3.4921570630044|-3.4921570630044|-3.4921570630044|-3.4921570630044|-3.4921570630044|-3.4921570630044|-3.4921570630044|-3.4921570630044|-3.4921570630044|-3.4921570630044|-3.5027770882075|-3.5027770882075|-3.5027770882075|-3.5027770882075|-3.5027770882075|-3.5027770882075|-3.5027770882075|-3.5027770882075|-3.5027770882075|-3.5027770882075|-3.5027770882075|-3.5027770882075|-3.5266968282532|-3.5368886505887|-3.5368886505887|-3.5368886505887|-3.5557096838206|-3.5710661675367|-3.6373280411075|-3.6373280411075|-3.6373280411075|-3.6373280411075|-3.6373280411075|-3.6373280411075|-3.6698089181395|-3.7222878600725|-3.7233096144176|-3.7233096144176|-3.7233096144176|-3.7452832431898|-3.7452832431898|-3.7452832431898|-3.7452832431898|-3.7452832431898|-3.7953476241165|-3.7953476241165|-3.7953476241165|-3.7953476241165|-3.8013530258006|-3.8013530258006|-3.8013530258006|-3.8013530258006|-3.941948196484|3.4859318671204|3.4859318671204|3.4859318671204|3.4859318671204|3.4859318671204|3.4859318671204|3.4859318671204|3.4859318671204|3.4340909915475|3.2981050384753|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.6660838079221|-3.7617597526716|-3.814177533698|-3.8663083940876|-3.9650252141924|-3.9650252141924|-3.9650252141924|-3.9866292875214|-3.9866292875214|-3.9866292875214|-3.9866292875214|-3.9866292875214|-3.9866292875214|-3.9866292875214|-3.9866292875214|-3.9866292875214|-3.9866292875214|-3.9866292875214|-3.9866292875214|-3.9866292875214|-3.9866292875214|-3.9866292875214|3.4746947242342|3.4746947242342|3.4746947242342|3.4746947242342|3.4746947242342|3.4746947242342|3.4746947242342|3.4746947242342|3.4746947242342|3.4746947242342|3.2691053365692|3.261522990553|3.261522990553|3.261522990553|3.2116922207325||-3.5788663050441|-3.5788663050441|-3.5788663050441|-3.5788663050441|-3.5788663050441|-3.5788663050441|-3.5788663050441|||-3.5788663050441|-3.5788663050441|-3.5788663050441|-3.5788663050441|-3.5788663050441|-3.5788663050441|-3.5788663050441|-3.5788663050441|-3.5788663050441|-3.5788663050441|-3.7409625473848|-3.8419027795649|-3.9718364466403|-4.1373183847769|-4.3117425443181|-4.461601792083|-4.461601792083|-4.461601792083|-4.5290019096112|-4.5766688122987|-4.6965763982401|4.0363040570566|3.9945044124732|3.8869328316155|3.8869328316155|3.8869328316155|3.8869328316155|3.8869328316155|3.8869328316155|3.8869328316155|3.8869328316155
03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP|60.593727617279|60.593727617279|60.593727617279|60.593727617279|59.30692008338|57.568795345466|57.204218915481|56.669322994758|56.669322994758|56.669322994758|56.669322994758|56.669322994758|-66.939988657955|-66.939988657955|-66.939988657955|-66.939988657955|-66.939988657955|-66.939988657955|-66.939988657955|-67.831302895164|-67.831302895164|-67.831302895164|-67.831302895164|-70.259779044892|60.901482632309|60.901482632309|60.901482632309|60.901482632309|60.901482632309|60.901482632309|60.901482632309|60.901482632309|60.901482632309|60.901482632309|59.831459060312|-69.01951582851|||-69.01951582851|-69.01951582851||||-69.01951582851|-69.01951582851|-69.01951582851|-69.01951582851|-69.01951582851|-69.01951582851|-69.01951582851|-69.01951582851|-69.01951582851|-69.01951582851|-69.01951582851|-69.01951582851|-69.01951582851|-69.01951582851|-69.01951582851|-69.01951582851|-69.01951582851|-69.01951582851|-69.01951582851|-69.01951582851|-69.01951582851|-69.01951582851|-69.652239724685|-70.805027556911|-70.805027556911|-70.805027556911|-71.983364503135|-72.824090791093|-72.824090791093|-72.824090791093|-72.824090791093|-72.824090791093|-72.824090791093|-73.956594190905|-73.956594190905|-75.668437862738|-80.434373961934|-83.685416869597|-85.739354111835|-88.521711615053|78.392564781294|78.392564781294|78.392564781294|78.392564781294|78.392564781294|78.392564781294|78.392564781294|78.392564781294|78.392564781294|78.392564781294|78.392564781294|78.392564781294|78.392564781294|77.486365419174|77.486365419174|77.486365419174|75.457076502668|-82.845316329957|-82.845316329957|-82.845316329957|-82.845316329957|-83.783569180231|-83.783569180231|-83.783569180231|-83.783569180231|-83.783569180231|-83.783569180231|-83.783569180231|-83.783569180231|-83.783569180231|-83.783569180231|-83.783569180231|-83.783569180231|-83.783569180231|-83.783569180231|-83.783569180231|-83.783569180231|-85.067853966533|-85.517061488693|-88.018952971107|-91.648838075671|-93.229262917873|-94.015849212405|-97.050946027699|-100.3871616596|-102.8468467123|-103.08027831314|-103.08027831314|-103.08027831314|-104.98151359144|-104.98151359144|-105.29057184395|-106.74507974184|-107.40842049427|-108.01490945625|-110.30545562956|94.617360330711|94.617360330711|94.617360330711|94.617360330711|94.617360330711|94.617360330711|94.617360330711|94.617360330711|94.617360330711|94.617360330711|94.617360330711|94.617360330711|91.788443957588|91.788443957588|91.788443957588|91.788443957588|91.226046892031|86.276166010812|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.04000206696|-102.21838300332|-102.21838300332|-102.21838300332|-104.37300446132|-104.37300446132|-107.80611581382|-111.53179687457|-112.44921942769|-116.01857663325|-116.87619634394|-117.99577083327|-121.54530440147|-126.93926482504|-126.93926482504|-129.08251799814|-132.13613043088|-133.61236561954|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066||-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|||-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|-136.15755510066|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|116.32355936228|-127.73108118768|-127.73108118768|-127.73108118768
03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-69.706997319623|-69.706997319623|-69.706997319623|-69.706997319623|-69.706997319623|-69.910549186516|-70.570056940503|-71.038437930368|-71.038437930368|-71.038437930368|-71.038437930368|-71.038437930368|-71.038437930368|-71.038437930368|-71.038437930368|-71.084377173608|-71.295818476612|-71.295818476612|-71.295818476612|-71.295818476612|-71.295818476612|-71.295818476612|-71.295818476612|-71.295818476612|-71.889796951009|-72.905329945566|-73.239258292518|-74.160286906916|69.322175151088|69.322175151088|69.280194103694|-72.698085502517|-72.698085502517|-72.698085502517|-72.698085502517|-72.698085502517|||-72.698085502517|-72.698085502517||||-72.698085502517|-72.698085502517|-73.206207385474|-73.231898959934|-73.527111566132|-73.951099798341|-73.951099798341|-73.951099798341|-73.951099798341|-73.951099798341|-73.951099798341|-73.951099798341|-73.951099798341|-73.951099798341|-73.951099798341|-74.323444813776|-74.439936393155|-74.507306592413|-74.507306592413|-74.507306592413|-74.507306592413|-74.507306592413|-74.507306592413|-75.589650097137|-75.589650097137|-75.589650097137|-77.62302424614|-77.62302424614|-78.370620144258|-78.370620144258|-78.370620144258|-78.370620144258|-78.370620144258|-78.370620144258|-78.370620144258|-78.370620144258|-78.370620144258|-78.370620144258|-78.370620144258|-78.370620144258|-78.370620144258|-78.370620144258|-78.370620144258|-78.370620144258|-78.370620144258|-78.370620144258|-78.786801855708|-78.974219367399|-79.840798958026|-80.931445236429|-81.126605903026|-81.70178552349|-82.943647868982|-84.248500938273|-84.589996464889|-85.688887419348|-86.67654123797|-87.043377881734|-87.107324593221|-87.107324593221|-87.107324593221|-87.107324593221|-87.107324593221|-87.107324593221|-87.107324593221|-87.107324593221|-87.107324593221|-87.107324593221|-87.107324593221|-87.107324593221|-87.107324593221|-87.107324593221|-87.107324593221|-87.107324593221|-87.107324593221|-87.107324593221|-87.107324593221|-87.107324593221|-87.107324593221|-88.252587204681|-89.311205207756|-90.651339967439|-91.490377487286|-91.967753026643|-91.967753026643|-93.391945518562|-93.515698075879|-93.515698075879|-93.515698075879|-94.431330602024|-95.904255885387|-96.299174223238|-97.042809321917|-97.042809321917|-97.0559559702|-97.0559559702|-97.0559559702|-97.0559559702|-97.0559559702|-97.0559559702|-97.0559559702|-97.0559559702|-97.0559559702|90.938721537435|90.938721537435|90.938721537435|90.938721537435|90.938721537435|90.938721537435|90.938721537435|90.938721537435|90.938721537435|90.938721537435|89.834693564136|88.21076757506|88.203629621703|87.33287822371|87.33287822371|85.355974532557|82.781639047676|80.860156531923|79.655726852012|79.195250447141|79.164170723874|78.2574122545|77.494343558602|76.468717353932|74.312462455025|-79.029843991254|-79.029843991254|-79.029843991254|-79.029843991254|-79.667400752141|-79.667400752141|-80.619334338588|-81.684200108191|-81.684200108191|-81.684200108191|-83.596333623088|-85.929259750751|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|79.530847516147|78.148165347938||75.627055354035|75.627055354035|75.335616636183|73.564575142227|70.699529376916|70.188366906833|-78.404065506443|||-78.404065506443|-78.404065506443|-78.404065506443|-78.404065506443|-78.404065506443|-78.404065506443|-78.404065506443|-78.404065506443|-78.404065506443|-79.337852258135|-83.16983643577|-84.622039382165|-85.369185420841|-85.369185420841|-87.749299381213|-87.749299381213|-88.152450940845|-88.152450940845|-88.152450940845|-88.152450940845|-88.152450940845|-88.152450940845|-88.152450940845|-88.152450940845|-88.672168729303|-89.760744304124|81.583170949093|81.583170949093|81.583170949093|81.583170949093|81.583170949093
03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP|-55.594077523421|-55.594077523421|-55.594077523421|-55.594077523421|-55.594077523421|-55.594077523421|-55.594077523421|-55.594077523421|-55.594077523421|-55.594077523421|-55.594077523421|-55.594077523421|-55.594077523421|-55.594077523421|-55.594077523421|-55.594077523421|-55.594077523421|-55.594077523421|-55.594077523421|-55.594077523421|-55.594077523421|-55.594077523421|-55.594077523421|-55.594077523421|-56.082306791092|-57.141452286801|-57.479390115828|-58.499324131112|53.663180080337|53.663180080337|53.336865653907|52.69651862241|52.346131124509|51.379035091414|51.215594291703|-53.687955332135|||-53.687955332135|-53.687955332135||||-53.687955332135|-53.687955332135|-53.687955332135|-53.687955332135|-53.687955332135|-53.687955332135|-53.687955332135|-53.973191359862|-53.973191359862|-53.973191359862|-54.242437048339|-54.418542657568|-54.418542657568|-54.418542657568|-54.418542657568|-54.570602613769|-54.750669062228|-54.920944308177|-54.920944308177|-54.920944308177|-54.920944308177|-54.920944308177|-54.920944308177|-55.24484829437|-55.24484829437|-55.24484829437|-56.143305499544|-56.143305499544|-56.143305499544|-56.143305499544|-56.143305499544|-56.143305499544|-56.143305499544|-56.609229095766|-56.797136927721|-56.797136927721|-56.797136927721|-56.797136927721|-56.797136927721|-56.797136927721|-56.797136927721|-56.797136927721|-56.797136927721|-56.797136927721|-56.797136927721|-56.924596204887|-56.999501675895|-56.999501675895|-57.599446688019|-58.316051706035|-58.406722846251|-58.768581406519|-59.381756906427|-59.741675565171|-59.741675565171|-60.279639771169|-60.453537535429|-60.453537535429|-60.453537535429|-60.453537535429|-60.620596541034|-60.759922194896|-60.759922194896|-60.759922194896|-60.759922194896|-60.759922194896|-60.759922194896|-60.759922194896|-60.759922194896|-60.759922194896|-60.759922194896|-60.759922194896|-60.759922194896|-60.759922194896|-60.759922194896|-60.759922194896|-60.759922194896|-60.759922194896|-60.759922194896|-61.38880133675|-62.359779729296|-63.210868824245|-64.200962901912|-64.516516947135|-64.516516947135|-64.516516947135|-64.516516947135|-64.516516947135|-64.516516947135|-64.516516947135|-64.516516947135|-64.516516947135|-64.516516947135|-64.516516947135|-64.516516947135|-64.516516947135|-64.516516947135|-64.516516947135|-64.516516947135|-64.516516947135|-64.516516947135|-64.516516947135|-64.516516947135|-65.696130407502|-66.484588027717|62.114125868651|62.114125868651|62.114125868651|62.114125868651|62.114125868651|62.114125868651|62.114125868651|62.114125868651|62.114125868651|61.122510149895|61.122510149895|61.122510149895|61.122510149895|60.425008141132|59.322232497105|57.785811384926|57.091126805482|57.091126805482|56.773472236194|56.731637343872|56.057374699368|55.680416035932|54.622684823453|-58.471316357444|-58.471316357444|-58.471316357444|-58.471316357444|-58.49035095726|-58.522613997311|-59.21957047234|-59.553319129897|-59.553319129897|-59.553319129897|-60.853690210927|56.797392868245|56.797392868245|56.797392868245|56.797392868245|56.797392868245|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|56.406327667873|55.068140073|55.003299309027|55.003299309027|55.003299309027|55.003299309027|54.414777942512||53.088644659093|52.904048985431|52.221164988356|50.873516823271|49.245701491366|-54.754085875346|-54.754085875346|||-54.754085875346|-54.754085875346|-54.754085875346|-54.754085875346|-54.754085875346|-54.754085875346|-54.754085875346|-54.754085875346|-54.754085875346|-55.373981635652|-57.73220334327|-59.56911431723|-60.150141132382|-60.150141132382|-61.421161566874|-61.421161566874|-62.334625149989|-62.478357792914|-62.478357792914|-62.478357792914|-63.230354507673|-63.230354507673|-63.230354507673|-63.230354507673|-63.230354507673|-63.383729095711|58.945015121153|58.945015121153|58.945015121153|58.945015121153|58.945015121153
03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP|18.766076259381|18.766076259381|18.766076259381|18.766076259381|18.766076259381|18.766076259381|18.766076259381|18.286750560079|-20.301051724635|-20.301051724635|-20.301051724635|-20.301051724635|-20.301051724635|-20.301051724635|-20.301051724635|-20.301051724635|-20.301051724635|-20.301051724635|-20.301051724635|-20.301051724635|-20.301051724635|-20.335619989102|-20.335619989102|-20.759577502879|19.082172800892|19.082172800892|19.082172800892|19.082172800892|19.082172800892|19.082172800892|18.813525334325|18.756820644526|18.756820644526|18.683856308908|18.683856308908|18.683856308908|||18.551506056223|18.372606532984||||18.372606532984|18.372606532984|18.372606532984|18.372606532984|18.372606532984|18.372606532984|18.152340325176|-20.706909941912|-20.706909941912|-20.706909941912|-20.706909941912|-21.138918105502|-21.138918105502|-21.138918105502|-21.138918105502|-21.138918105502|-21.138918105502|-21.138918105502|-21.138918105502|-21.138918105502|-21.138918105502|-21.138918105502|-21.138918105502|-21.138918105502|-21.138918105502|-21.169909256187|-21.711011323098|-21.909456898508|-22.371887727444|-22.371887727444|-22.371887727444|-22.447583699184|-22.447583699184|-22.447583699184|-22.500092532853|-22.6473241676|-23.258138112349|-23.642375129376|-23.960973044142|-24.025335466554|-24.025335466554|-24.025335466554|-24.025335466554|-24.025335466554|-24.025335466554|-24.025335466554|-24.025335466554|-24.025335466554|-24.730927957087|-25.126031678021|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-25.512542450442|-27.174009768312|-27.174009768312|-27.174009768312|-27.174009768312|-27.174009768312|-27.174009768312|-27.174009768312|-27.174009768312|-27.174009768312|-27.867604263703|-27.867604263703|-27.919602964647|-27.919602964647|-27.919602964647|-27.919602964647|-29.462031459442|25.514703918562|25.514703918562|25.514703918562|25.514703918562|25.514703918562|25.514703918562|25.43300329432|25.227165130739|25.227165130739|24.793880553752|24.793880553752|24.793880553752|24.793880553752|24.793880553752|24.793880553752|24.793880553752|24.793880553752|24.793880553752|24.793880553752|24.793880553752|24.793880553752|24.793880553752|23.968200466931|23.809112520019|23.594567306496|23.594567306496|23.594567306496|23.594567306496|23.594567306496|23.594567306496|23.594567306496|23.377296456206|22.834195591812|22.834195591812|22.834195591812|22.834195591812|22.834195591812|22.678185945007|22.678185945007|22.678185945007|22.678185945007|22.678185945007|22.678185945007|22.359095155368|21.832328331878|21.802690603409|21.802690603409|21.802690603409|21.802690603409|21.797434915077||-24.387236720196|-24.387236720196|-24.387236720196|-24.387236720196|-24.387236720196|-24.387236720196|-24.387236720196|||-24.387236720196|-24.387236720196|-24.387236720196|-24.387236720196|-24.387236720196|-24.387236720196|-24.387236720196|-24.387236720196|-24.387236720196|-24.805262598585|-26.685291326919|-27.67254547375|-28.413939309314|-28.632155127211|-30.760727029028|-32.167474646239|29.174088933236|29.174088933236|29.174088933236|29.174088933236|29.174088933236|29.174088933236|27.951765142289|-32.043430056473|-32.043430056473|-32.043430056473|-32.309725132027|-32.309725132027|-32.309725132027|-32.309725132027|-32.309725132027
03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|32.190528066659|32.190528066659|32.190528066659|32.190528066659|32.190528066659|32.190528066659|32.190528066659|32.190528066659|31.570030379851|-35.739676138762|-35.739676138762|-35.739676138762|-35.739676138762|-36.255197150843|-36.576476329807|-36.576476329807|-37.001639942597|-37.115709309523|-37.653122048347|-37.653122048347|-37.653122048347|-37.653122048347|-37.653122048347|-38.359022039803|35.069480845801|35.069480845801|35.069480845801|35.069480845801|35.069480845801|35.069480845801|35.069480845801|35.069480845801|34.863309380602|34.720345917886|34.714270953278|-37.679398285901|||-37.679398285901|-37.679398285901||||-37.679398285901|-37.679398285901|-37.679398285901|-37.679398285901|-37.679398285901|-37.679398285901|-37.679398285901|-37.679398285901|-37.679398285901|-37.679398285901|-37.679398285901|-37.679398285901|-37.679398285901|-37.679398285901|-37.679398285901|-37.679398285901|-37.679398285901|-37.679398285901|-37.679398285901|-37.679398285901|-37.679398285901|-37.679398285901|-37.679398285901|-37.770813083827|-37.770813083827|-37.770813083827|-38.003682136734|-38.012424469215|-38.161589993019|-38.161589993019|-38.161589993019|-39.043631387075|-39.043631387075|-39.342923085248|-39.644914539165|-40.124907078021|-41.180451249275|-41.66438934449|-41.760433325543|-42.842147334167|-42.905163535088|-43.916846973598|-44.163165974286|-44.362907782612|-44.362907782612|-44.362907782612|-44.362907782612|-44.362907782612|-44.362907782612|-44.362907782612|-44.362907782612|39.015883300825|39.015883300825|37.887092217388|36.76065763785|-39.801577818106|-39.801577818106|-39.801577818106|-39.801577818106|-39.801577818106|-39.801577818106|-39.801577818106|-39.801577818106|-40.143419543583|-40.223244022085|-40.936939794436|-41.241443898146|-41.241443898146|-41.241443898146|-41.470713602106|-41.470713602106|-41.470713602106|-41.470713602106|-41.781350015049|-42.396807755597|-42.396807755597|-42.396807755597|-42.396807755597|-42.744517136954|-42.744517136954|-43.307797539392|-43.844774365601|-44.016415834622|-44.090463055722|-44.358847076751|-44.679275758904|-44.944000124007|-44.944000124007|-44.944000124007|-45.073888221349|-45.395988057019|-45.523322394559|-45.953689260691|-46.142989550928|-47.444988898547|-48.513874349893|-49.107083331547|-49.211650649339|-49.211650649339|-49.211650649339|-49.211650649339|-49.313764020286|-49.313764020286|-49.734739538124|-49.735821454714|-50.223133847658|-50.520150075957|-50.800004472975|-50.800004472975|-50.800004472975|-50.800004472975|-50.800004472975|-50.800004472975|-50.800004472975|-50.800004472975|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.476426943848|-51.912696053263|-52.150219786694|-52.857060706824|-52.857060706824|-53.149513337579|-53.652235346333|50.651938191764|50.651938191764|50.651938191764|50.651938191764|50.651938191764|50.651938191764|50.651938191764|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902||-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|||-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-53.179726761902|-54.337473730605|-56.7205260113|53.228339599436|53.228339599436|53.228339599436|53.228339599436|53.228339599436|53.228339599436|53.228339599436|53.075064095478|53.075064095478|53.075064095478|53.075064095478|53.075064095478|52.652240175058|52.652240175058|51.752489507253|-57.680992440768|-57.680992440768|-57.680992440768|-57.680992440768|-57.680992440768
03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP|9.2324164673005|9.2324164673005|9.2324164673005|9.2324164673005|9.2324164673005|9.2324164673005|9.2160827353051|9.2160827353051|9.2160827353051|9.0858192266598|9.0858192266598|9.0858192266598|9.0858192266598|9.0858192266598|9.0858192266598|9.0858192266598|9.0858192266598|9.0858192266598|8.9616316314443|8.9616316314443|8.9616316314443|8.9616316314443|8.9616316314443|8.9616316314443|8.9616316314443|8.946257272904|8.9261195036491|-9.4865461226394|-9.4865461226394|-9.4865461226394|-9.4865461226394|-9.4865461226394|-9.4865461226394|-9.4865461226394|-9.4865461226394|-9.4865461226394|||-9.4865461226394|-9.4865461226394||||-9.4865461226394|-9.5761626424712|-9.5828552410831|-9.5828552410831|-9.7837280350515|9.3798334880471|9.3798334880471|9.3798334880471|9.3798334880471|9.3798334880471|9.3798334880471|9.3798334880471|9.3798334880471|9.3798334880471|9.3089818737904|9.308591076842|9.2782290446796|9.2782290446796|9.2453667166218|9.2453667166218|9.2453667166218|9.2453667166218|9.2453667166218|9.2453667166218|9.2453667166218|9.2453667166218|9.2453667166218|9.2453667166218|9.2453667166218|9.2453667166218|9.2453667166218|9.2453667166218|9.2453667166218|9.2453667166218|9.2453667166218|9.2453667166218|9.2453667166218|9.2453667166218|9.2453667166218|9.2453667166218|9.2453667166218|9.2453667166218|9.2177060812954|9.2177060812954|9.2177060812954|9.2177060812954|9.2177060812954|9.21356272369|9.2131347883908|9.2131347883908|9.2131347883908|9.2131347883908|9.2131347883908|-9.7912388584901|-9.7912388584901|-9.7912388584901|-9.7912388584901|-9.7912388584901|-9.7912388584901|-9.7982892546008|-9.7982892546008|-9.8485053185266|-9.8485053185266|-9.8776441357974|-9.8776441357974|-9.8776441357974|-9.9373821972083|-10.057121984353|-10.057121984353|-10.057121984353|-10.080633613949|-10.080633613949|-10.080633613949|-10.222093234995|-10.290103314695|-10.354837230374|-10.400096632297|-10.442128442191|-10.442128442191|-10.442128442191|-10.50749744198|-10.50749744198|-10.50749744198|-10.508106947241|-10.508106947241|-10.508106947241|-10.508106947241|-10.508106947241|-10.508106947241|-10.508106947241|-10.508106947241|-10.508106947241|-10.529374161146|-10.529374161146|-10.529374161146|-10.529374161146|-10.529374161146|-10.529374161146|-10.529374161146|-10.529374161146|-10.530693308934|-10.592437020523|-10.628966424634|-10.628966424634|-10.628966424634|-10.628966424634|-10.628966424634|-10.628966424634|-10.628966424634|-10.628966424634|-10.628966424634|-10.628966424634|-10.628966424634|-10.628966424634|-10.693851203576|-10.820945707576|-11.017717855525|-11.211909101354|-11.43323209324|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.542737723436|-11.606375218592|-11.739910385031|-11.739910385031|-11.739910385031|-11.773789746914|-11.786976212384|-11.786976212384|-11.786976212384|-11.786976212384|-11.786976212384|-11.786976212384|-11.786976212384|-11.786976212384|-11.786976212384|-11.786976212384|-11.865528815457|11.240935289898|11.240935289898|11.240935289898|11.240935289898|11.240935289898|11.240935289898|11.240935289898|11.240935289898|11.240935289898|11.240935289898|11.240935289898|11.238678790724|11.238678790724|11.238678790724||11.238678790724|11.238678790724|11.238678790724|11.204086994238|-11.864381805717|-11.864381805717|-11.864381805717|||-11.864381805717|-11.864381805717|-11.864381805717|-11.864381805717|-11.864381805717|-11.864381805717|-11.864381805717|-11.864381805717|-11.864381805717|11.096441667425|11.096441667425|11.096441667425|11.096441667425|11.096441667425|11.096441667425|11.096441667425|11.096441667425|11.096441667425|11.096441667425|11.096441667425|11.096441667425|11.096441667425|11.0427129193|10.944680417451|10.777868734279|10.777868734279|10.777868734279|10.777868734279|10.741521131638|10.65668960373|10.621322587247
03247|19913|/equities/surteco-se|DAXCLASSIC|11.728297723005|11.728297723005|11.728297723005|11.728297723005|11.728297723005|11.728297723005|11.728297723005|11.728297723005|11.728297723005|11.728297723005|11.728297723005|11.728297723005|11.728297723005|11.728297723005|11.728297723005|11.728297723005||11.723108252629|11.572790351584|11.572790351584|11.572790351584|11.572790351584|11.572790351584|11.572790351584|11.572790351584|11.572790351584|11.525322506908|11.072580255936|10.955644675836|-11.482173964668|-11.482173964668|-11.482173964668|-11.553435023685|-11.553435023685|-11.553435023685|-11.553435023685|||-11.669673293779|-11.669673293779||||-11.809472741843|-11.809472741843|-11.852192126116|-11.905213685389|-11.958570952279|-12.001605936996|-12.001605936996|-12.001605936996|-12.085362969651|-12.085362969651|-12.085362969651|-12.085362969651|-12.085362969651|-12.250403310208|-12.310814072682|-12.310814072682|-12.310814072682|-12.310814072682|-12.310814072682|-12.310814072682|-12.417570884574|-12.497301374926|-12.655335041168|-12.679426153356|-12.679426153356|-12.987254352548|-12.987254352548|-13.030282836466|-13.258647553688|12.491916023382|12.491916023382|12.491916023382|12.491916023382|12.491916023382|12.485462650865|12.272736162178|-12.712399584122|-12.712399584122|-12.712399584122|-12.824888395013|-12.887825463954|-12.887825463954|-12.917028399246|-12.977195428645|-12.977195428645|-13.043450830939|-13.043450830939|-13.23991896194|-13.23991896194|-13.23991896194|-13.294354296192|-13.529771454829|-13.529771454829|-13.529771454829|-13.529771454829|-13.529771454829|-13.529771454829|-13.529771454829|-13.529771454829|-13.529771454829|-13.533079182327|-13.57293757296|-13.57293757296|-13.581041535805|-13.670601801818|-13.736970729544|-13.736970729544|-13.736970729544|-13.736970729544|-13.736970729544|-13.736970729544|-13.736970729544|-13.736970729544|-13.885523658013|-14.161692412933|-14.321325284728|-14.420917491658|-14.462130313166|-14.503787473967|-14.503787473967|-14.503787473967|-14.503787473967|-14.503787473967|-14.503787473967||-14.518097299261|-14.571707114533|-14.571707114533|-14.571707114533|-14.571707114533|-14.571707114533|-14.636166158733|-14.636166158733|-14.636166158733|-14.636166158733|-14.636166158733|-14.636166158733|-14.640185426139|-14.650205795923|-14.683561847121|-14.713656581368|-14.713656581368|-14.848506835794|-15.473341098202|-15.730796906902|-15.730796906902|-15.730796906902|-15.730796906902|-15.764774637701|-15.883083057936|-15.892315017444|-16.068289864777|-16.068289864777|-16.09809982856|-16.13122201054|-16.19086203465|-16.19086203465|-16.19086203465|-16.19086203465|-16.19086203465|-16.19086203465|-16.19086203465|-16.19086203465|-16.19086203465|-16.19086203465|-16.19086203465|-16.19086203465|-16.295401836867|-16.339335416682|-16.396483870488|-16.45720436412|-16.683586760287|-16.683586760287|-16.762318156301|-16.797018923294|-16.896688582645|-16.918609303058|-16.918609303058|-16.918609303058|-16.918609303058|-16.918609303058|-16.918609303058|-16.918609303058|-16.918609303058|-16.918609303058|-16.918609303058|-16.918609303058|-16.918609303058|-16.918609303058|-16.918609303058|-16.918609303058|-17.065120345818|-17.133467707885|16.436591509754|16.436591509754|16.436591509754|16.436591509754|16.436591509754|16.436591509754|16.436591509754|16.436591509754|16.436591509754|16.436591509754|16.40454682131|16.193940573482|15.921044700177|15.590049709249|-16.226106308086||-16.226106308086|-16.226106308086|-16.226106308086|-16.226106308086|-16.226106308086|-16.417896056819|-16.545859237571|||-16.545859237571|-16.578732433208|-16.654146766539|-16.655428262252|-16.655428262252|-17.038618704607||-17.038618704607|-17.038618704607|-17.226243492553|-17.590271204257|-18.083155701713|-18.083155701713|-18.083155701713|-18.103506695513|-18.430805131411|-18.430805131411|-18.430805131411|17.601203201527|17.601203201527|17.601203201527|17.601203201527|17.601203201527|17.551337081321|17.48436736046|17.48436736046|17.182630633631|16.902922629558|16.592136488185|-17.252390848814|-17.252390848814
03248|1172891|/equities/synlab-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|14.914808931647|14.871768520772|14.871768520772|14.871768520772|14.424187711543|14.287430555364|14.241148803877|14.241148803877|13.681276054567|13.412629236096|13.412629236096|13.412629236096|13.412629236096|13.412629236096|13.412629236096|13.412629236096|13.412629236096|13.350830959026|13.350830959026|13.350830959026|13.350830959026|13.350830959026|13.350830959026|13.350830959026|13.350830959026|13.350830959026|13.280781804332|13.280781804332|13.280781804332|13.280781804332|13.134756947898|13.001952914555|12.726613923531|-13.766966311665|-13.766966311665|-13.766966311665|||-13.766966311665|-13.766966311665||||-13.766966311665|-13.766966311665|-14.066629269091|-14.089244381347|-14.089244381347|-14.089244381347|-14.097425281252|-14.097425281252|-14.097425281252|-14.097425281252|-14.342139415438|-14.690710417093|13.619756496471|13.619756496471|13.619756496471|13.619756496471|13.619756496471|13.619756496471|-14.634687448877|-14.634687448877|-14.634687448877|-14.634687448877|-14.634687448877|-14.634687448877|-14.634687448877|-14.634687448877|-14.634687448877|-14.634687448877|-14.634687448877|-14.634687448877|-14.634687448877|-14.634687448877|-14.814652364936|-15.004058645265|-15.170620598281|-15.189022238481|-15.257247641603|-15.449318224167|14.484722873279|14.484722873279|14.484722873279|14.484722873279|14.484722873279|14.484722873279|14.484722873279|14.317848590185|14.317848590185|14.317848590185|14.317848590185|-15.195194145107|-15.195194145107|-15.195194145107|-15.195194145107|-15.195194145107|-15.195194145107|-15.195194145107|-15.195194145107|-15.195194145107|-15.195194145107|-15.195194145107|-15.195194145107|-15.195194145107|-15.195194145107|-15.309660165468|-15.330928333545|-15.330928333545|-15.330928333545|-15.330928333545|-15.330928333545|-15.491587011841|-15.615086200907|-15.615086200907|-15.615086200907|-15.615086200907|-15.615086200907|-15.615086200907|-15.615086200907|-15.615086200907|-15.615086200907|-15.615086200907|-15.972840402411|14.60554491917|14.60554491917|14.60554491917|14.60554491917|14.591448970588|14.591448970588|14.591448970588|14.591448970588|14.591448970588|14.591448970588|14.591448970588|14.591448970588|14.591448970588|14.079943334562|14.055176790239|14.055176790239|-14.883543029695|-14.883543029695|-14.883543029695|-14.883543029695|-14.883543029695|-14.883543029695|-15.046080660681|-15.046080660681|-15.046080660681|-15.046080660681|-15.046080660681|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.259826622029|14.213696437434|14.086489397369|14.086489397369|14.086489397369|14.086489397369|14.086489397369|14.086489397369|14.007468665375|14.007468665375|14.007468665375|14.007468665375|14.007468665375|14.007468665375|14.007468665375|13.978603137293|13.978603137293|13.869041095312|13.869041095312|13.869041095312|13.869041095312|13.838013985196|13.838013985196|13.512856939741|13.512856939741|13.325415730786|13.325415730786|13.325415730786|13.325415730786|13.325415730786|13.325415730786|13.325415730786|13.325415730786|13.325415730786|13.325415730786|13.325415730786|13.325415730786|13.325415730786|13.325415730786|13.301017205264|13.189464110297|13.182737688402|13.000819581725||12.677021867675|12.627225036541|12.627225036541|12.627225036541|12.492517373743|12.492517373743|12.492517373743|||12.370018638706|12.336687950664|11.752986488931|-13.790569561292|-13.790569561292|-13.790569561292|-13.790569561292|12.018773282603|12.018773282603|12.018773282603|-13.230401029269|-13.230401029269|-13.230401029269|-13.230401029269|-13.230401029269|-13.230401029269|-13.230401029269|-13.230401029269|-13.490034183935|-13.490034183935|-13.490034183935|-13.490034183935|-13.490034183935|-13.490034183935|-13.490034183935|-13.490034183935|-13.620593478366|-13.697881886345|-13.725424074445|-13.809915674299|-14.138794992335
03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-3.9231524809101|-3.9231524809101|-3.9231524809101|-3.9231524809101|-3.9231524809101|-3.9231524809101|-3.9231524809101|-3.9231524809101|-3.9231524809101|-3.9231524809101|-3.9231524809101|-3.9333847595311|-3.9333847595311|-3.9333847595311|-3.9370942063968|-3.9881600746226|-4.0032335264497|-4.0109892444682|-4.0109892444682|-4.0109892444682|-4.0109892444682|-4.0109892444682|-4.0109892444682|-4.0283213011503|-4.0439012565861|-4.0439012565861|-4.0439012565861|-4.0439012565861|-4.0439012565861|-4.0439012565861|-4.0439012565861|-4.0461888829512|-4.0461888829512|-4.0461888829512|-4.0461888829512|-4.0461888829512|||-4.0461888829512|-4.0563210027795||||-4.0592454691045|-4.1038823738101|-4.1038823738101|-4.1038823738101|-4.1038823738101|-4.1038823738101|-4.1038823738101|-4.1038823738101|-4.1038823738101|-4.1038823738101|-4.1361485922455|-4.1361485922455|-4.1361485922455|-4.1768317050535|-4.2581874464273|-4.2581874464273|-4.3190970657401|-4.3339083883614|-4.3339083883614|-4.3339083883614|-4.3339083883614|-4.3796204034322|-4.4173560477886|-4.4526659810049|-4.4526659810049|-4.4526659810049|-4.5691718825142|-4.5691718825142|-4.5691718825142|-4.5691718825142|-4.5691718825142|-4.594913298161|-4.6765705283827|-4.7270225878497|-4.7600249842295|-4.8911387208975|-5.0170988246111|-5.0739987077876|-5.1572205162229|-5.3300987036042|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.7294314246254|4.5313124768025|-5.0285259671885|-5.0285259671885|-5.0285259671885|-5.0285259671885|-5.0285259671885|-5.0285259671885|-5.0285259671885|-5.0285259671885|-5.0285259671885|-5.0285259671885|-5.0285259671885|-5.0853068506141|-5.1467296718911|-5.174144387174|-5.2134935325256|-5.2505486481577|-5.3948440749447|-5.3948440749447|-5.5145486680446|-5.5911651284361|-5.6746279565123|-5.7979198658496|-5.8971330814925|-5.9707035944822|-6.0280040818191|-6.1283377627241|-6.3487086538592|-6.4891210666541|-6.5462455342482|-6.5719394231583|-6.6058511587751|-6.6058511587751|-6.6198779208145|-6.6198779208145|-6.6537533449554|-6.6677820210869|-6.6677820210869|-6.7294221431157|-6.7294221431157|-6.8694718450849|-6.8694718450849|-6.9521908330194|-6.9552120154955|-6.9857495643311|-6.9857495643311|-6.9857495643311|-6.9857495643311|-6.9857495643311|-6.9857495643311|-6.9857495643311|-6.9857495643311|-6.9857495643311|-7.0497214901903|-7.0585797482573|-7.1439774758113|-7.2377527297087|-7.2513921062756|-7.3514102026033|-7.3514102026033|-7.356011183638|-7.4128990615815|-7.4128990615815|-7.4128990615815|-7.4128990615815|-7.4128990615815|-7.4559989202254|-7.5155544268018|-7.6222825565742|-7.7753143088472|-7.8835976673806|-7.8835976673806|-7.9609229713855|-7.9609229713855|-8.0276922815572|-8.1546580386969|-8.4462868188059|7.4034021194029|7.4034021194029|7.4034021194029|7.4034021194029|7.4034021194029|7.4034021194029|7.3426690957335|7.2518544618054|7.1090047698185|7.1090047698185|7.1090047698185|6.9757466381181|6.9757466381181|6.9414254660961||-7.8801055333301|-7.8801055333301|-7.8801055333301|-7.8801055333301|-7.8801055333301|-7.8801055333301|-7.8801055333301|||-7.8801055333301|-7.8801055333301|-7.8801055333301|-7.8801055333301|-7.8801055333301|-7.8801055333301|-7.8801055333301|-7.8801055333301|-7.8801055333301|-8.0756728540179|-8.4307476823326|7.7834965920063|7.7834965920063|7.7834965920063|7.7834965920063|7.7834965920063|7.7834965920063|7.7834965920063|7.7044405115547|7.5997333681554|7.5997333681554|7.5997333681554|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796|7.5783554474796
03251|40219|/equities/talanx|DAXCLASSIC|-111.75362419274|-111.75362419274|-111.75362419274|-111.75362419274|-111.75362419274|-111.75362419274|-111.75362419274|104.16630846107|104.16630846107|104.16630846107|104.16630846107|104.16630846107|104.16630846107|-110.1272491219|-110.1272491219|-110.1272491219|-110.1272491219|-110.1272491219|-110.1272491219|-110.1272491219|-111.15805347786|-113.22290816555|-113.22290816555|-114.00593575807|-114.00593575807|-114.00593575807|-114.00593575807|-114.00593575807|-114.00593575807|-114.00593575807|-114.00593575807|-114.00593575807|-114.00593575807|-114.00593575807|-114.00593575807|-114.00593575807|||-114.00593575807|-114.00593575807||||-114.00593575807|-114.00593575807|-114.00593575807|-114.00593575807|-114.00593575807|-114.00593575807|-114.00593575807|-114.00593575807|-114.00593575807|-114.00593575807|-114.00593575807|-114.00593575807|-114.00593575807|-114.30482520396|-114.30482520396|-114.30482520396|-114.30482520396|-114.30482520396|-114.30482520396|-114.30482520396|-114.30482520396|-114.30482520396|-114.30482520396|-114.48125974993|-114.48125974993|-115.44584679449|108.78649347096|108.78649347096|108.78649347096|-111.12662546789|-111.12662546789|-111.12662546789|-111.12662546789|-111.12662546789|-111.12662546789|-111.12662546789|-111.42958368367|-112.69398280323|-112.80183037638|-112.80183037638|-113.60354043192|-113.60354043192|-113.60354043192|-113.60354043192|-113.60354043192|-113.60354043192|-113.60354043192|-114.2094887754|-115.88926808929|-115.88926808929|-115.88926808929|-115.88926808929|-115.88926808929|-115.88926808929|-115.88926808929|-115.88926808929|-115.88926808929|-115.88926808929|-115.88926808929|-115.88926808929|-115.88926808929|-115.88926808929|-115.88926808929|-115.88926808929|-115.88926808929|-115.88926808929|-115.88926808929|-115.88926808929|-115.88926808929|-115.88926808929|-116.99082831655|-116.99082831655|-116.99082831655|-117.08981068172|-117.67258135398|-117.67258135398|-117.67258135398|-118.63064306666|-118.76252495125|-118.76252495125|-121.47503086014|-123.20558925121|-124.16695533411|-124.16695533411|-124.16695533411|-124.16695533411|-124.16695533411|-124.16695533411|-124.16695533411|-124.16695533411|-124.16695533411|-124.16695533411|-124.16695533411|-124.16695533411|-124.16695533411|-124.76883502157|116.05509121483|116.05509121483|116.05509121483|113.67788370523|112.62542362647|110.58492853845|110.58492853845|110.58492853845|110.58492853845|110.58492853845|110.58492853845|110.58492853845|110.55547674723|107.48941589536|-113.13808534448|-113.13808534448|-113.13808534448|-113.13808534448|-113.13808534448|-113.13808534448|-113.13808534448|-113.13808534448|-113.13808534448|-113.13808534448|-113.13808534448|-113.13808534448|-113.13808534448|-113.13808534448|-113.9052406378|-113.9052406378|-113.9052406378|-113.9052406378|-113.9052406378|-114.15465300633|-114.15465300633|-114.15465300633|-114.41438631454|-114.41438631454|109.18593502066|109.18593502066|109.18593502066|109.18593502066|109.18593502066|109.18593502066|109.18593502066|109.18593502066|109.18593502066|109.18593502066|109.18593502066|109.18593502066|109.18593502066|107.85103543623|107.34559475961|107.30505753817|107.30505753817|106.93895256588|106.76262454139|106.76262454139|106.76262454139|103.8362475407|101.51805273822|101.37561296679|98.520287395742|98.520287395742|98.520287395742|98.520287395742|98.520287395742|98.520287395742|97.789205420047|97.062599773797|97.062599773797|94.458441649976||92.567714385526|91.104886455976|91.104886455976|91.104886455976|90.899875026769|89.4276395968|87.714043742131|||86.846156576951|85.554065999807|83.279514641035|81.277242389507|-92.466396242281|-92.466396242281|-92.466396242281|-92.466396242281|-92.466396242281|-100.2904428971|91.922838442243|91.922838442243|91.922838442243|91.922838442243|91.922838442243|91.922838442243|91.883707939162|90.398562681425|90.37565371422|90.37565371422|90.37565371422|90.37565371422|89.739613288288|88.6217955943|87.746442092354|87.282152878901|86.394061551779|85.662843795054|85.636823200549|85.636823200549|85.636823200549
03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-12.593724373763|-12.593724373763|-12.593724373763|-12.593724373763|-12.694444142969|-12.694444142969|10.562692516635|10.562692516635|10.379707606666|10.379707606666|10.379707606666|10.379707606666|10.379707606666|10.379707606666|10.107732970845|10.107732970845|10.107732970845|9.9544259788057|9.8720686702401|9.8720686702401|9.8050765757726|9.5506405041137|9.3062972929336|9.3062972929336|9.3062972929336|9.3062972929336|9.3062972929336|9.3062972929336|9.3062972929336|9.2161636778885|9.0526815994111|8.8639796159363|8.850339812029|8.850339812029|8.850339812029|-9.8432387516468|||-9.8432387516468|-9.8432387516468||||-9.8432387516468|-9.8432387516468|-9.8432387516468|-9.8432387516468|-9.8432387516468|-9.8432387516468|-9.8432387516468|-9.8432387516468|-9.8432387516468|-9.8432387516468|-9.8432387516468|-9.8432387516468|-9.8432387516468|-9.8432387516468|-9.8432387516468|-9.8432387516468|-9.8432387516468|-9.8432387516468|-9.8432387516468|-9.8432387516468|-9.8432387516468|-10.072598687539|-10.150999219031|-10.328064753809|-10.328064753809|-10.328064753809|-10.40650988591|-10.40650988591|-10.40650988591|-10.40650988591|-10.40650988591|-10.532566876017|-10.567296393274|-10.673107182051|-10.759048369067|-10.759048369067|-10.759048369067|-10.852831472442|-10.853632147571|-10.853632147571|-10.853632147571|-10.853632147571|-10.853632147571|-10.853632147571|-10.853632147571|-10.853632147571|-10.853632147571|-10.853632147571|-11.255661522305|-11.672454564851|-11.672454564851|-12.119769856975|11.720243615524|11.683882098083|11.369034931267|11.153253410584|11.153253410584|10.733862297926|10.733862297926|10.496320129794|10.496320129794|10.496320129794|10.388133341916|10.366640208199|10.366640208199|10.366640208199|10.310988662458|10.278320733945|10.164245543922|9.9722171735376|9.7236319765155|9.7236319765155|9.5215356862881|9.350595531236|9.0439198102613|9.0439198102613|8.911966757207|8.6999073075243|-9.776217455978|-9.776217455978|-9.776217455978|-9.776217455978|-9.776217455978|-9.776217455978|-9.776217455978|-9.776217455978|-9.776217455978|-9.776217455978|-9.776217455978|-9.776217455978|-9.776217455978|-9.776217455978|-9.8939087074275|-10.213231952243|-10.622885581857|-10.622885581857|-10.622885581857|-10.622885581857|-10.622885581857|-10.622885581857|-10.622885581857|-11.059872968336|-11.227136090222|9.8984307091201|9.8984307091201|9.8984307091201|9.8984307091201|9.8984307091201|9.8984307091201|9.8984307091201|9.8984307091201|9.8984307091201|9.7806123979263|9.7806123979263|9.7806123979263|9.7806123979263|9.7333176704312|9.7333176704312|9.6439639828894|9.256626793885|8.6434186797934|8.2627983470313|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.3947629316682|-9.4221813263755|-9.495534850741|-9.5178160684909|-9.6512405097049|-9.8329131379094|-9.8329131379094|-9.8329131379094|-9.8329131379094|-9.9119039392434|-9.9910263609815|-9.9910263609815|-9.9910263609815|-9.9910263609815|-9.9910263609815|-9.9910263609815|-9.9910263609815|-9.9910263609815|-9.9910263609815|-9.9910263609815|-9.9910263609815|-10.148029785678|8.9025403319185|8.9025403319185|8.9025403319185|8.9025403319185|8.8917874869576|8.8917874869576|8.8917874869576|8.8917874869576|8.6461530324343||8.538430565359|8.538430565359|8.538430565359|-9.9284002619911|-9.9284002619911|-9.9284002619911|-9.9284002619911|||-9.9284002619911|-9.9284002619911|-9.9284002619911|-9.9284002619911|-9.9284002619911|-9.9284002619911|-9.9284002619911|-9.9284002619911|-9.9284002619911|8.355121221324|8.355121221324|8.355121221324|8.355121221324|8.355121221324|8.355121221324|8.355121221324|8.355121221324|8.355121221324|8.355121221324|8.355121221324|8.355121221324|8.355121221324|7.9161902425247|7.8701302509344|7.8701302509344|7.8701302509344|7.8701302509344|7.8701302509344|7.8701302509344|7.8701302509344|7.8701302509344
03253|1137593|/equities/traton-se|DAXCLASSIC|34.048874157858|33.844303628021|33.752559154358|33.723878362836|33.723878362836|33.723878362836|33.723878362836|33.569863508213|33.177627561344|33.02402856378|33.014852612453|33.014852612453|32.936502555164|31.481666886312|30.329631738643|30.252922195837|30.111025857313|29.5833618899|-31.977805001288|-31.977805001288|-31.977805001288|-31.977805001288|-31.977805001288|-31.977805001288|30.086979309022|30.086979309022|30.086979309022|30.086979309022|30.086979309022|30.086979309022|30.086979309022|30.086979309022|30.086979309022|29.79997678962|29.418863468331|29.247626601504|||28.936251334401|28.622135543796||||28.622135543796|28.622135543796|28.622135543796|28.575092829171|28.575092829171|28.575092829171|28.575092829171|28.31565945778|27.3441904641|27.3441904641|27.3441904641|27.3441904641|27.192432891087|27.180189715215|27.180189715215|27.180189715215|27.180189715215|27.180189715215|27.180189715215|27.180189715215|27.180189715215|27.180189715215|27.180189715215|27.180189715215|27.180189715215|27.180189715215|27.180189715215|27.180189715215|27.180189715215|26.633544721414|26.181165541898|26.181165541898|26.166600939549|26.166600939549|26.166600939549|-27.922683261874|-27.922683261874|-27.922683261874|-27.922683261874|-27.922683261874|-27.922683261874|-27.922683261874|-27.922683261874|-27.922683261874|-28.08146007444|-28.08146007444|-28.088470634432|-28.088470634432|-28.248300959237|-28.33588995047|-28.403211742723|-28.688012712624|-28.932237422793|-28.932237422793|-28.995819820661|-29.163133265463|-29.590558065677|-29.590558065677|-29.590558065677|-29.590558065677|-29.672842994558|-30.008324971448|-30.008324971448|-30.949250502334|-31.591618002504|-31.591618002504|-31.591618002504|-32.317353395456|-32.518597309347|-32.518597309347|-32.518597309347|-32.518597309347|-32.518597309347|-32.518597309347|-32.518597309347|-32.518597309347|-32.518597309347|-32.518597309347|-32.518597309347|-32.518597309347|30.327254953746|30.327254953746|30.327254953746|30.327254953746|30.327254953746|30.327254953746|30.327254953746|29.791735866451|-32.536095175065|-32.536095175065|-32.536095175065|-32.536095175065|-32.536095175065|-32.536095175065|-32.536095175065|-32.536095175065|-32.536095175065|-32.536095175065|-32.536095175065|-32.536095175065|-32.536095175065|-32.57788481637|-32.820983091154|-33.283314138825|-33.779238601719|-33.859154591069|-34.097104560575|30.49543919912|30.49543919912|29.259376582735|28.349786119936|28.349786119936|28.349786119936|28.349786119936|28.349786119936|28.349786119936|28.349786119936|28.349786119936|28.349786119936|27.515318479006|26.823687330291|-28.886663110232|-28.886663110232|-28.886663110232|-28.886663110232|-28.886663110232|-28.886663110232|-28.886663110232|-28.886663110232|-29.191744878262|-29.191744878262|-29.191744878262|-29.414160916507|-29.545734296573|-29.941927576874|-30.48658524709|-30.65294614492|-30.65294614492|-31.122161925481|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|29.097110623375|28.812342928798|28.081493376527|26.716103764413|26.058081395475|26.058081395475|26.058081395475|26.058081395475|26.058081395475||25.949852351603|25.949852351603|25.618726284699|-29.986953120202|-29.986953120202|-29.986953120202|-29.986953120202|||-30.350031321367|-30.350031321367|-30.350031321367|-30.350031321367|-30.350031321367|-30.681026897705|-30.681026897705|-31.576696565721|-31.762995590738|-32.671106512868|-34.409562410606|-34.910625154986|-34.931249917894|-34.943056545157|-36.033952352624|-36.329391290988|-36.713507037633|-36.713507037633|-36.713507037633|-36.713507037633|-37.167785491406|-37.713485475413|-37.713485475413|-37.713485475413|-37.713485475413|-37.713485475413|-38.789984115883|-39.930536889284|34.430510875068|34.430510875068|34.342232779753
03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE|33.817990710944|33.817990710944|33.817990710944|33.817990710944|33.817990710944|33.817990710944|33.817990710944|33.817990710944|33.817990710944|33.817990710944|33.817990710944|33.817990710944|33.817990710944|33.817990710944|33.817990710944|33.817990710944|33.817990710944|33.817990710944|33.17832017233|32.475913209937|32.223976822277|32.223976822277|32.223976822277|32.223976822277|32.223976822277|32.223976822277|32.223976822277|32.223976822277|32.223976822277|31.613777646706|-35.320354374179|-35.320354374179|-35.320354374179|-35.320354374179|-35.320354374179|-35.320354374179|||-35.320354374179|-35.320354374179||||-35.592058508406|-36.696732354175|-37.013036330553|-37.23670597431|-39.046340522467|34.806937770358|34.806937770358|34.806937770358|34.806937770358|34.806937770358|33.854930008243|31.963812815691|31.670029212446|31.670029212446|31.670029212446|31.670029212446|31.670029212446|31.670029212446|30.933365452522|29.875962376853|28.951067951278|28.520630548349|-31.061481941167|-31.061481941167|-31.061481941167|-31.061481941167|-31.061481941167|-31.061481941167|-31.061481941167|-31.061481941167|-31.061481941167|-31.061481941167|-31.061481941167|-31.061481941167|-32.051646643683|-32.487940503275|-32.789377743575|-33.132642594281|-33.333491474725|-33.52332396677|-33.962026968828|-34.020711487742|-34.020711487742|-34.317457907963|-35.11124631312|-35.11124631312|-35.11124631312|-35.11124631312|-35.11124631312|-35.234565621866|-35.234565621866|-36.065202608831|-36.065202608831|-36.124728589729|-36.124728589729|-36.124728589729|-36.449698136334|-37.277444281053|-37.572161159991|-37.682605249498|-37.682605249498|-37.958647148563|-37.958647148563|-37.958647148563|-38.087386017325|-38.274990985745|-38.274990985745|-38.274990985745|35.176014034941|35.176014034941|35.176014034941|35.176014034941|35.176014034941|35.176014034941|35.176014034941|35.176014034941|35.176014034941|35.176014034941|35.176014034941|35.176014034941|35.176014034941|35.176014034941|35.176014034941|35.176014034941|35.176014034941|35.176014034941|35.176014034941|34.738413589655|34.738413589655|34.738413589655|34.738413589655|34.738413589655|34.738413589655|34.738413589655|34.738413589655|34.064904497131|-37.704578185137|-37.704578185137|-37.704578185137|-37.704578185137|-37.762724329655|-37.762724329655|-37.762724329655|-37.864138313603|-38.490710254589|-39.034123522352|-39.35632360314|-39.35632360314|-39.398693273847|-39.670607788554|-39.670607788554|-39.872507762067|-39.872507762067|-39.872507762067|-39.872507762067|-39.9602223444|-39.9602223444|-39.9602223444|-39.9602223444|-39.9602223444|-39.9602223444|-39.9602223444|-39.9602223444|-39.9602223444|-39.9602223444|-39.9602223444|-40.215708302864|-40.215708302864|-40.614676315927|-40.741305915673|-40.987108338712|-40.987108338712|-41.284234418952|-41.284234418952|-41.284234418952|-41.668593290209|-42.154481185355|-42.154481185355|-42.154481185355|-42.154481185355|-42.154481185355|-42.154481185355|-42.320846307667|-42.320846307667|-42.320846307667|-42.320846307667|-42.320846307667|-42.320846307667|-42.320846307667|-42.320846307667|-42.320846307667|-42.320846307667|-42.320846307667|-42.320846307667|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434||-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|||-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-42.672768571434|-44.221967461438|-45.338851666816|-45.455392122674|41.661761351556|41.661761351556|41.661761351556|41.661761351556|41.661761351556|41.661761351556|41.661761351556|41.661761351556|41.661761351556|41.661761351556|41.406402451165|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182|40.634045572182
03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC|-1.3095739015889|-1.3095739015889|-1.3095739015889|-1.3095739015889|-1.3095739015889|-1.3095739015889|-1.3095739015889|-1.3095739015889|-1.3095739015889|-1.3095739015889|-1.3095739015889|-1.3095739015889|-1.3095739015889|-1.3095739015889|-1.3095739015889|-1.3095739015889|-1.3095739015889|-1.3095739015889|-1.3095739015889|-1.3095739015889|-1.3273042913887|-1.3692269851337|-1.3712513686477|-1.3712513686477|-1.3712513686477|-1.3712513686477|-1.3886126281221|-1.4395695528939|-1.457925354693|-1.457925354693|-1.4739819064229|-1.4739819064229|-1.478118443554|-1.478118443554|-1.478118443554|-1.478118443554|||-1.478118443554|-1.478118443554||||-1.4842836235608|-1.4842836235608|-1.4842836235608|-1.4842836235608|-1.4842836235608|-1.4842836235608|-1.4842836235608|-1.4842836235608|-1.4842836235608|-1.4842836235608|-1.4842836235608|-1.4842836235608|-1.4919818214405|-1.5138686952578|-1.5331095608649|1.2837671667804|1.2837671667804|-1.2239892987151|-1.2239892987151|-1.2239892987151|-1.2239892987151|-1.2239892987151|-1.2239892987151|-1.2239892987151|-1.2239892987151|-1.2239892987151|-1.2239892987151|-1.2239892987151|-1.2239892987151|-1.2239892987151|-1.2239892987151|-1.2239892987151|-1.2239892987151|-1.2239892987151|-1.2239892987151|-1.2239892987151|-1.2239892987151|-1.2239892987151|-1.2239892987151|-1.2239892987151|-1.2239892987151|-1.2239892987151|-1.2239892987151|-1.2344325546577|-1.256036162835|-1.2960891920674|-1.2960891920674|-1.2960891920674|-1.2960891920674|-1.3180538643735|-1.3180538643735|-1.3180538643735|-1.3180538643735|-1.3411159230036|-1.3411159230036|-1.398462118127|-1.4232912940207|-1.4361882105699|-1.4361882105699|-1.4361882105699|-1.5152091864337|1.4108786976349|-1.4983596198338|-1.4983596198338|-1.5498440654827|-1.5953822568338|-1.6048691753195|-1.6554102371849|-1.6999002243322|1.6203347028451|1.6203347028451|1.6203347028451|1.6203347028451|1.6203347028451|1.6203347028451|1.6203347028451|1.6163392016864|1.6163392016864|-1.6430189545786|-1.6430189545786|-1.6430189545786|-1.672369055767|-1.672369055767|-1.6914296961034|-1.6914296961034|-1.6914296961034|-1.6914296961034|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.6944808352231|-1.7149787068631|-1.7383097344268|1.5791303105872|1.5791303105872|1.5791303105872|1.5791303105872|1.5791303105872|1.5791303105872|1.5512559091295|1.5342262181842|1.5342262181842|1.5342262181842|1.3993568767359|1.3993568767359|1.3993568767359|1.3493716317835|1.3493716317835|1.3493716317835|1.3409684916804|-1.4111460888309|-1.4116618154867|-1.4116618154867|-1.4274020325722|-1.4360022557644|-1.4472247243886|-1.492435906471|-1.492435906471|-1.492435906471|-1.492435906471|-1.492435906471|-1.492435906471|-1.492435906471|-1.5027066249993|1.496768973389|1.496768973389|1.496768973389|1.496768973389|1.496768973389|1.496768973389|1.496768973389|1.496768973389|1.496768973389|1.496768973389|1.496768973389|1.496768973389|1.496768973389|1.496768973389|1.485298856672|1.4821225711482|1.4821225711482|1.4821225711482|1.4821225711482|1.4821225711482|1.4821225711482|1.4821225711482|1.4473584039098|1.4231760085828|1.3857510157434||1.3400906528257|1.3400906528257|1.3400906528257|1.2836921908265|1.2836921908265|1.2718802136189|1.1987557921152|||-1.3308269013585|-1.3546322437554|-1.3546322437554|-1.3546322437554|-1.3615213054234|-1.3615213054234|-1.3639125711183|1.2556635118732|1.2556635118732||-1.349983234672|-1.349983234672|-1.349983234672|-1.349983234672|-1.3872036155377|-1.3947075289115|-1.3947075289115|-1.3947075289115|-1.3947075289115|-1.4030083596292|-1.4122315048711|-1.4274793796557|-1.4362733850217|-1.4362733850217|-1.4362733850217|-1.4362733850217|-1.4362733850217|-1.4362733850217|-1.4362733850217|-1.4362733850217|-1.4362733850217
03256|991176|/equities/va-q-tec-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC|18.139324742284|18.139324742284|18.139324742284|18.139324742284|18.139324742284|18.139324742284|17.971471766329|17.928977835443|17.928977835443|17.449971849863|17.449971849863|17.180523641842|16.906138057993|16.898486158899|16.667762780246|16.607762227999|16.607762227999|16.607762227999|16.607762227999|16.607762227999|16.607762227999|16.607762227999|16.607762227999|16.607762227999|16.607762227999|16.607762227999|16.607762227999|16.554953405576|16.554953405576|16.174948821816|15.822164891332|15.80796069367|15.744562893837|15.744562893837|15.744562893837|15.51581794947|||-16.733467646037|-16.733467646037||||-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.733467646037|-16.747490971661|-16.747490971661|-16.913878380564|-17.032087418003|-17.052553304324|-17.052553304324|-17.052553304324|-17.117226504737|-17.117226504737|-17.117226504737|-17.117226504737|-17.117226504737|-17.445372601669|-17.445372601669|-17.445372601669|-17.505970447506|-17.539966867197|-17.577740348962|-17.641934250888|-17.663526574679|-17.663526574679|-17.663526574679|-17.663526574679|-17.663526574679|-17.663526574679|-17.663526574679|-17.663526574679|-17.777449916568|-17.777449916568|-17.777449916568|-17.777449916568|-17.777449916568|-17.886055547624|-17.894822016946|-17.894822016946|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.97118994857|16.94518748339|16.94518748339|16.94518748339|16.94518748339|16.94518748339|16.94518748339|16.944675269637|16.944675269637|16.880195422209|16.858381006252|16.858381006252|16.858381006252|16.858381006252|16.858381006252|16.858381006252|16.858381006252|16.520422852846|-17.888419455056|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.888453635897|-17.910223492168|-17.910223492168|-17.910223492168|-17.928026314337|-17.953363122497|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101||-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|||-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-17.997306861101|-18.664913284277|16.981228810009|16.981228810009|16.981228810009|16.981228810009|16.981228810009|16.786669730473|16.786669730473|16.786669730473|16.786669730473|16.786669730473|16.786669730473|16.474078177665|15.985086334253|15.636206296312|15.218973444142|15.218973444142|15.218973444142|-15.870543751855|-15.870543751855|-15.870543751855|-15.870543751855
03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC|-5.5239496196207|-5.5239496196207|-5.5239496196207|-5.5239496196207|-5.5904992647631|-5.6108702629495|-5.6108702629495|-5.6108702629495|-5.6231894989464|-5.677033534641|-5.677033534641|-5.677033534641|-5.677033534641|-5.677033534641|-5.7650325257359|-5.7650325257359|-5.7650325257359|-5.7778137479422|-5.8864599106706|-6.0182886253901|-6.0869873509482|-6.124430654852|5.7196103893971|5.7196103893971|5.7196103893971|5.7196103893971|5.7196103893971|5.7196103893971|5.7196103893971|5.7196103893971|5.7196103893971|5.7196103893971|5.7196103893971|5.7196103893971|5.7196103893971|5.7196103893971|||5.7196103893971|5.7196103893971||||5.7196103893971|5.7196103893971|5.7196103893971|5.7196103893971|5.7196103893971|5.7196103893971|5.7196103893971|5.630122803235|5.3140253210332|-5.6670851158023|-5.6670851158023|-5.6670851158023|-5.6670851158023|-5.6670851158023|-5.6670851158023|-5.6670851158023|-5.6670851158023|-5.6670851158023|-5.6670851158023|-5.7300947691467|-5.8078115750442|-5.8078115750442|-5.8078115750442|-5.834952563549|-5.834952563549|-5.8956826871654|-5.8956826871654|-5.8956826871654|-5.9287124994076|-5.9287124994076|-5.9287124994076|-5.9287124994076|-5.9287124994076|-5.9287124994076|-5.9287124994076|-6.0329783466466|-6.0329783466466|-6.0755315386595|-6.1505904554595|-6.2677042189043|-6.2677042189043|-6.3085603385944|-6.3871053965132|-6.3871053965132|-6.3871053965132|-6.3871053965132|-6.3871053965132|-6.3871053965132|-6.3871053965132|-6.3871053965132|-6.3871053965132|-6.3871053965132|-6.3871053965132|-6.3871053965132|-6.3871053965132|-6.3871053965132|-6.3871053965132|-6.3871053965132|-6.3871053965132|-6.3871053965132|-6.3871053965132|-6.3871053965132|-6.3871053965132|-6.3871053965132|-6.5578949750839|-6.694883061932|-6.833203661758|-7.0646706823048|6.2799930922499|6.2799930922499|6.2799930922499|6.2799930922499|6.2799930922499|6.2799930922499|6.2799930922499|6.2799930922499|6.2799930922499|6.2799930922499|6.2799930922499|6.2799930922499|6.2799930922499|6.2799930922499|6.2799930922499|6.1055480763107|5.6144979844259|-6.9912581531863|-6.9912581531863|-6.9912581531863|6.1819355654871|5.152150490566|4.8376612916488|4.8376612916488|4.8376612916488|4.8376612916488|4.8362905465782|4.7514339777298|4.7481943535798|4.7481943535798|4.7481943535798|4.7118827422453|4.7015819487786|4.7015819487786|4.7015819487786|4.7015819487786|4.7015819487786|4.7015819487786|4.7015819487786|4.6822930681003|4.6822930681003|4.6822930681003|4.613658996345|4.4896211844036|4.4596859716187|4.4596859716187|4.4596859716187|4.3829844288043|4.2822049516231|4.2668943292334|4.1198824121371|4.1176472189046|4.0776518060318|4.0776518060318|4.0776518060318|4.0776518060318|4.0776518060318|4.0776518060318|4.0776518060318|4.0776518060318|4.0776518060318|4.0776518060318|4.0776518060318|4.0776518060318|4.0776518060318|4.0776518060318|3.9269236057298|3.9269236057298|3.9269236057298|3.9269236057298|3.8758678448785|3.8758678448785|3.8758678448785|3.8758678448785|3.8758678448785|3.8758678448785|3.8758678448785|3.8758678448785|3.8758678448785|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835||3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|3.8568250601835|||3.8568250601835|3.8568250601835|3.8568250601835|3.7242503105874|-4.0593413651896|-4.0593413651896|-4.0593413651896|-4.116203365652|-4.116203365652|-4.116203365652|-4.116203365652|-4.116203365652|-4.116203365652|-4.1491148846329|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196|4.0358833022196
03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE|98.232451546696|98.232451546696|98.232451546696|98.232451546696|98.232451546696|98.232451546696|98.232451546696|98.232451546696|98.232451546696|98.232451546696|98.232451546696|98.232451546696|98.232451546696|98.232451546696|98.232451546696|98.232451546696|98.232451546696|98.232451546696|98.232451546696|98.232451546696|98.232451546696|-105.33505191895|-105.33505191895|-105.33505191895|-105.33505191895|-108.06387652793|-108.06387652793|-108.06387652793|-108.06387652793|-108.06387652793|-108.06387652793|-108.06387652793|-109.51936706373|103.66876533826|103.66876533826|103.66876533826|||103.66876533826|103.66876533826||||103.66876533826|103.66876533826|103.66876533826|103.66876533826|103.66876533826|103.66876533826|103.66876533826|102.94862671251|102.63736386161|102.09707392433|101.89823653054|101.89823653054|100.50915449805|99.415726118029|97.061917230753|95.785460283654|94.959259560605|94.959259560605|94.959259560605|94.959259560605|94.959259560605|94.959259560605|94.959259560605|94.959259560605|94.959259560605|94.959259560605|94.959259560605|94.959259560605|94.959259560605|94.568618936561|91.82902163402|90.948911231268|-96.347752425401|-96.347752425401|-96.347752425401|-96.347752425401|-96.347752425401|-96.347752425401|-96.347752425401|-96.347752425401|-96.347752425401|-96.347752425401|-96.347752425401|-96.347752425401|-97.161390566527|-97.411647785419|-97.411647785419|-97.411647785419|-97.411647785419|-97.927843321816|-97.927843321816|-97.927843321816|-98.850377653987|-99.390281063724|-99.390281063724|-100.48810055112|-100.48810055112|-100.48810055112|-100.48810055112|-100.48810055112|-100.48810055112|-101.01839888378|-101.01839888378|-101.01839888378|-101.01839888378|-101.01839888378|-101.01839888378|-105.29821928655|-105.58135476284|98.859778453168|98.859778453168|98.859778453168|98.859778453168|98.859778453168|98.859778453168|98.859778453168|98.653215384071|98.653215384071|98.653215384071|98.653215384071|98.653215384071|98.653215384071|98.653215384071|98.653215384071|98.653215384071|98.653215384071|98.653215384071|98.281347883614|97.451499343881|96.840554317908|96.239507764662|96.067291417344|96.067291417344|94.385883082531|93.156534130465|92.668373460119|-99.527586564265|-99.527586564265|-99.527586564265|-99.527586564265|-99.527586564265|-99.527586564265|-101.10843044833|92.529179647641|92.529179647641|92.529179647641|92.529179647641|92.290959108852|92.290959108852|90.969794930218|90.969794930218|90.969794930218|90.969794930218|90.969794930218|90.969794930218|90.969794930218|90.969794930218|90.969794930218|90.338660440179|88.409621354973|88.340262885155|88.340262885155|88.340262885155|88.340262885155|87.210686493171|87.210686493171|87.210686493171|87.210686493171|-93.571680704443|-93.571680704443|-93.571680704443|-93.571680704443|-94.042505413034|-94.042505413034|-94.675000673906|-96.272226022765|-96.741945989687|-96.741945989687|-98.34938553501|-99.324841705707|-99.324841705707|-99.324841705707|-100.65260401451|-101.60289224743|-102.15449912606|-102.15449912606|-102.84944330385|-104.9916830634|-104.9916830634|-104.9916830634|-104.9916830634|-104.9916830634|-104.9916830634|98.180954009639|98.180954009639|98.180954009639|98.180954009639|98.180954009639|98.180954009639|98.180954009639|97.656614972868|96.579572361618|94.182856738467|92.814878840274|92.814878840274|92.814878840274|92.814878840274|92.814878840274||92.814878840274|92.814878840274|92.814878840274|90.935979625722|87.87052978094|-98.756052336617|-98.756052336617|||-98.756052336617|-98.756052336617|-98.756052336617|-98.756052336617|-98.756052336617|-98.756052336617|-98.756052336617|-99.425004096901|-99.425004096901|-99.425004096901|-103.58611540891|-105.04290363631|-106.61989437034|-106.91932716293|-110.439294508|-110.439294508|102.23486667511|102.23486667511|102.23486667511|102.23486667511|102.23486667511|102.23486667511|102.23486667511|102.23486667511|102.23486667511|102.23486667511|102.23486667511|102.23486667511|102.23486667511|101.60540428026|101.11156039617
03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP|78.522905655408|78.522905655408|78.522905655408|78.522905655408|78.522905655408|78.522905655408|78.522905655408|78.522905655408|78.522905655408|78.522905655408|78.522905655408|78.522905655408|78.522905655408|78.097673119996|78.034235831283|78.034235831283|78.034235831283|78.034235831283|78.034235831283|78.034235831283|78.034235831283|78.034235831283|78.034235831283|78.034235831283|78.034235831283|78.034235831283|77.243589688432|76.140568562473|76.140568562473|76.140568562473|76.140568562473|76.140568562473|76.140568562473|74.70618356171|73.423540681631|71.915043930246|||71.601473917921|71.601473917921||||71.601473917921|71.601473917921|71.601473917921|71.601473917921|71.601473917921|71.601473917921|71.601473917921|71.601473917921|70.441948920071|70.441948920071|70.041052321129|68.140059660467|-74.080888852447|-74.080888852447|-74.080888852447|-74.080888852447|-74.080888852447|-74.080888852447|-74.080888852447|-74.080888852447|-74.080888852447|-74.080888852447|-74.080888852447|-75.332904979648|-75.332904979648|-75.332904979648|-76.411612489417|-76.411612489417|-77.476681059028|-77.476681059028|-77.774090150358|-78.966164522408|-78.966164522408|-80.640184328555|-82.005757143761|-85.23417706254|-86.64236925089|-86.64236925089|-86.64236925089|-86.64236925089|-88.736753376853|-88.736753376853|-88.736753376853|-88.736753376853|-88.736753376853|-88.736753376853|-88.736753376853|-88.736753376853|-88.736753376853|-88.736753376853|-94.207503328204|-94.252911527824|-94.252911527824|-94.252911527824|-94.252911527824|-94.825815033853|-94.825815033853|87.16213654914|87.16213654914|87.16213654914|87.16213654914|87.16213654914|87.16213654914|87.16213654914|87.16213654914|87.16213654914|86.419301885618|86.419301885618|85.310336106633|83.512140336859|83.512140336859|83.041265769389|-89.728513115631|-89.728513115631|-89.728513115631|-89.728513115631|-89.728513115631|-89.728513115631|-89.728513115631|-89.728513115631|-89.728513115631|83.940848952109|83.940848952109|83.940848952109|83.940848952109|83.940848952109|83.940848952109|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|83.211738212507|82.035268580032|81.42807577618|80.636748827917|78.585274949585|77.518715473375|77.518715473375|77.518715473375|77.518715473375|77.518715473375|74.409681740029|72.710760371137|-78.335062234891|-78.335062234891|-78.335062234891|-78.335062234891|-78.335062234891|-79.161183058434|-79.667982617146|74.449518579669|74.449518579669|74.449518579669|74.449518579669|74.449518579669|74.449518579669|74.449518579669|74.449518579669|73.388348891147|73.375946603228|72.162163401102|71.285735501685|70.684155135065|70.287226564979|70.287226564979|68.091360391616|66.945688954105|66.945688954105|66.945688954105|66.595207999272|66.072456384282|65.552729315869|64.869700002794|63.938555982515|63.603951006912|63.224686393139|63.224686393139|63.224686393139|63.224686393139|63.081095847815|63.081095847815|62.278990808824||60.559994026135|60.144437891588|59.551711959078|59.551711959078|59.551711959078|59.551711959078|59.551711959078|||59.057456036888|58.15828601131|57.664759013489|-67.1596758524|-67.1596758524|-67.1596758524|-67.1596758524|-67.1596758524|-67.1596758524|-69.04408271218|60.81271817983|60.81271817983|60.81271817983|60.81271817983|60.81271817983|60.81271817983|60.81271817983|60.81271817983|60.81271817983|60.81271817983|60.81271817983|60.81271817983|60.81271817983|58.986356923987|54.873728643975|52.937478687058|52.873175329823|52.873175329823|52.873175329823|52.873175329823|52.873175329823
03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP|74.660884083674|74.660884083674|74.660884083674|74.660884083674|74.660884083674|74.660884083674|74.660884083674|74.660884083674|69.914872475648|66.867381156096|66.867381156096|66.867381156096|65.757257505864|-73.849157059705|-73.849157059705|-73.849157059705|-73.849157059705|-73.849157059705|-73.849157059705|-73.849157059705|-73.849157059705|-73.849157059705|-73.849157059705|-73.849157059705|67.022525765066|67.022525765066|67.022525765066|65.922250087133|65.610830632704|64.814409629662|64.814409629662|64.814409629662|64.814409629662|64.814409629662|64.814409629662|64.696565831325|||63.593510235759|63.593510235759||||63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|63.593510235759|61.798347249531|61.772960480965|61.772960480965|61.447698358851|61.447698358851|61.447698358851|61.447698358851|61.447698358851|61.447698358851|61.447698358851|61.447698358851|61.447698358851|61.447698358851|-67.760672488846|-67.760672488846|-67.760672488846|-67.760672488846|-67.760672488846|-67.760672488846|-67.760672488846|-67.760672488846|-67.760672488846|-67.760672488846|-67.760672488846|-67.760672488846|-67.760672488846|-67.760672488846|-67.760672488846|-67.760672488846|-67.760672488846|-67.760672488846|-67.760672488846|-67.760672488846|-67.760672488846|-67.760672488846|-67.760672488846|-68.822970618845|-69.944965192611|-71.047185073224|-71.385761192472|-71.924322530574|-71.924322530574|-71.924322530574|-71.924322530574|-71.924322530574|-71.924322530574|-71.924322530574|-71.924322530574|-71.924322530574|-71.924322530574|-71.924322530574|-71.924322530574|-71.924322530574|-71.924322530574|-71.924322530574|-71.924322530574|-71.924322530574|-71.924322530574|-72.668688055483|63.547084899462|63.547084899462|63.547084899462|63.547084899462|63.547084899462|63.330774129321|63.330774129321|63.330774129321|63.330774129321|63.330774129321|63.330774129321|63.330774129321|63.330774129321|63.330774129321|63.330774129321|63.330774129321|63.330774129321|61.653640125515|59.405479970496|59.405479970496|59.405479970496|59.405479970496|59.347377149528|-65.308076430799|-65.308076430799|-65.308076430799|-65.308076430799|-65.308076430799|-65.308076430799|-65.308076430799|-65.308076430799|-65.575639461412|-66.919621518159|-66.919621518159|-66.919621518159|-66.919621518159|-67.766021923632|-67.766021923632|-67.766021923632|-67.766021923632|-67.766021923632|-67.766021923632|-67.766021923632|-67.766021923632|-67.766021923632|-69.173356378974|-69.239442468905|-69.239442468905|-69.239442468905|-69.239442468905|-69.239442468905|-69.921602700842|-71.469260549708|-71.469260549708|-72.624181058852|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905||-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|||-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-72.701408745905|-73.114704811597|-73.114704811597|-74.895225644139|-78.404696279132|-82.960775169359|74.711405503244|74.711405503244|74.711405503244|74.711405503244|74.711405503244|74.711405503244|74.711405503244|74.711405503244|74.711405503244|74.711405503244|74.604892663924|71.472107707094|69.860117606136|68.667334939248|68.667334939248|68.667334939248|68.667334939248|68.667334939248|68.667334939248
03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP|19.727172941727|19.727172941727|19.727172941727|19.727172941727|19.727172941727|19.727172941727|19.727172941727|19.727172941727|19.669081364255|-22.215683688799|-22.215683688799|-22.215683688799|-22.215683688799|-22.215683688799|-22.215683688799|-22.215683688799|-22.215683688799|-22.215683688799|-22.215683688799|-22.215683688799|-22.215683688799|-24.969363082681|-24.969363082681|-25.096514345578|23.143865601781|23.143865601781|23.143865601781|23.143865601781|23.143865601781|23.143865601781|23.143865601781|23.143865601781|23.143865601781|22.984709548071|22.984709548071|22.830233043117|||22.594703402434|22.467315448835||||22.467315448835|22.467315448835|22.467315448835|22.303795269479|22.303795269479|22.303795269479|22.303795269479|22.303795269479|22.303795269479|22.303795269479|22.303795269479|22.303795269479|21.982949852765|21.982949852765|21.982949852765|18.700499137045|-19.119198535325|-19.119198535325|-19.119198535325|-19.119198535325|-19.119198535325|-19.119198535325|-19.119198535325|-19.264374851202|-19.264374851202|-19.264374851202|-19.320675040692|-19.320675040692|-19.320675040692|-19.320675040692|-19.320675040692|-19.320675040692|-19.320675040692|-19.486306456957|-19.6925628232|-19.863958840794|-20.2443993944|-20.325998771861|-20.366761802296|-20.366761802296|-20.366761802296|-20.366761802296|-20.366761802296|-20.366761802296|-20.366761802296|-20.366761802296|-20.366761802296|-20.366761802296|-20.617513045845|-20.893719943435|-20.893719943435|-22.238022362823|-22.920581327141|-23.048864983556|-23.048864983556|-23.32373942163|-23.401376075506|-23.657084697882|-23.660335938681|-23.660335938681|-23.660335938681|-23.861484016035|-24.298871213699|-24.479302175072|-24.879779876633|-25.161700818988|-25.161700818988|-25.161700818988|-25.174938870619|-25.174938870619|-25.558266323088|-25.568092826733|-25.568092826733|-25.568092826733|-25.568092826733|-25.686618165637|-25.686618165637|-25.686618165637|-25.686618165637|-25.835131464694|-26.041812484236|23.594735373888|23.594735373888|23.594735373888|23.513594457213|23.297338204992|23.297338204992|23.158153433946|22.964613485499|22.72179418158|22.310326105483|21.775362339425|21.573903896691|-24.082558515625|-24.082558515625|-24.082558515625|-24.082558515625|-24.082558515625|-24.082558515625|-24.082558515625|-24.52784165073|-24.642046384553|-24.890511118704|-24.890511118704|-24.890511118704|-24.890511118704|-24.890511118704|-24.890511118704|-24.890511118704|-24.890511118704|-24.890511118704|-25.232909108635|22.972888597875|22.972888597875|22.972888597875|22.972888597875|22.972888597875|22.972888597875|22.467098272542|22.230108619508|22.181901988312|22.181901988312|22.181901988312|22.181901988312|22.181901988312|22.181901988312|22.181901988312|21.651786761416|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|-23.93529542375|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|22.070888614869|21.775986883614||21.289984938804|21.213871687986|21.057080712955|20.64675528809|20.101951570473|19.918834442521|-22.050006250092|||-22.050006250092|-22.050006250092|-22.050006250092|-22.050006250092|-22.050006250092|-22.050006250092|-22.050006250092|-22.050006250092|-22.050006250092|-22.874451588204|20.081628312368|20.081628312368|20.081628312368|20.081628312368|20.081628312368|20.081628312368|20.081628312368|20.081628312368|20.081628312368|20.081628312368|20.081628312368|20.081628312368|19.274030780018|18.154479343826|17.426994843939|17.426994843939|17.426994843939|17.426994843939|17.426994843939|17.426994843939|17.426994843939
03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|47.545962659349|47.295514998425|47.287809940998|47.287809940998|47.287809940998|46.892012486661|46.802237283085|46.58893230807|46.58893230807|46.58893230807|46.58893230807|46.58893230807|46.58893230807|46.58893230807|46.58893230807|46.58893230807|46.58893230807|46.58893230807|46.58893230807|46.58893230807|46.550555406469|46.550555406469|46.550555406469|46.550555406469|46.550555406469|46.550555406469|46.550555406469|46.550555406469|46.550555406469|46.550555406469|46.550555406469|45.622839594834|45.225377666678|45.098611492833|45.098611492833|45.041499906452|||45.041499906452|45.041499906452||||45.041499906452|45.041499906452|45.041499906452|45.041499906452|45.041499906452|45.041499906452|45.041499906452|45.041499906452|45.041499906452|45.041499906452|45.041499906452|45.041499906452|44.701667368049|44.012962725024|43.64809744035|43.64809744035|43.64809744035|43.481218148986|42.605825897253|42.605825897253|42.139805789564|42.094228315987|41.771364795541|41.440402785248|41.260375565592|41.260375565592|40.872638457687|40.497377123735|40.347085650653|39.71924217038|39.71924217038|39.364599623043|39.364599623043|39.364599623043|38.960666035898|38.606296909394|38.584771673483|38.567619844476|38.567619844476|38.369577774516|38.06619790871|37.712441696933|37.569378815549|36.888200082665|-40.270120323505|-40.270120323505|-40.270120323505|-40.270120323505|-40.687817373837|-40.687817373837|38.197705190656|38.197705190656|38.197705190656|38.197705190656|38.197705190656|38.197705190656|38.197705190656|38.197705190656|37.547450084684|36.669389957849|-39.56773118828|-39.56773118828|-39.56773118828|-39.56773118828|-39.56773118828|-39.56773118828|-39.56773118828|-39.56773118828|-39.56773118828|-39.56773118828|-39.56773118828|-39.56773118828|-39.56773118828|-39.56773118828|-39.56773118828|-39.56773118828|-39.56773118828|-39.668286593521|-39.668286593521|-39.668286593521|-39.668286593521|-39.668286593521|-39.668286593521|-39.757762370979|-39.757762370979|-39.925036772236|-39.925036772236|-39.925036772236|-39.925036772236|-39.925036772236|-40.400038993077|-40.438933147012|-40.593260408572|-41.260713922868|-41.260713922868|-41.260713922868|-41.570654266959|-41.570654266959|-41.570654266959|-41.570654266959|-41.570654266959|-41.570654266959|-41.570654266959|-41.570654266959|-41.570654266959|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.774692827102|-41.971883250206|-42.890979608926|-43.084421618153|-43.677136826703|-44.141263140781|-44.579179487342|40.653592668124|40.653592668124|40.653592668124|40.565102244028|40.081608137241|40.081608137241|39.721118872979|39.721118872979|39.423467576083||38.714963210486|38.216003586803|38.216003586803|37.217289273574|37.217289273574|37.013654409332|36.957207738512|||36.957207738512|36.957207738512|36.496896385211|-40.442767024172|-40.442767024172|-40.442767024172|-40.442767024172|-40.442767024172|-41.464188125545|-41.565762125579|-41.995233493891|-41.995233493891|-41.995233493891|-41.995233493891|39.50003251735|39.50003251735|39.50003251735|39.50003251735|39.50003251735|39.50003251735|39.50003251735|39.50003251735|39.50003251735|39.50003251735|39.472257928756|39.33584311793|38.817603252439|38.747337498166|38.741485558061|38.262762663661|38.08084681067
03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP|15.599730392923|15.599730392923|15.357286579621|15.357286579621|15.357286579621|15.357286579621|15.357286579621|15.357286579621|15.213651055773|15.204056813408|14.537841189889|13.994823099273|13.727581210818|13.485533062049|13.485533062049|13.485533062049|13.485533062049|13.485533062049|13.485533062049|13.300592227587|13.244801661328|13.244801661328|13.244801661328|13.244801661328|12.872001962481|-12.412715366654|-12.412715366654|-12.412715366654|-12.412715366654|-12.412715366654|-12.412715366654|-12.412715366654|-12.412715366654|-12.412715366654|-12.412715366654|-12.412715366654|||-12.50023950821|-12.503919728278||||-12.503919728278|-12.503919728278|-12.503919728278|-12.609911052915|-12.799901212291|-12.874475910073|-12.874475910073|-12.874475910073|-12.874475910073|-13.243861942165|12.110478736596|12.110478736596|12.110478736596|12.110478736596|12.110478736596|12.110478736596|12.110478736596|12.110478736596|12.110478736596|12.110478736596|12.110478736596|12.110478736596|12.110478736596|12.110478736596|12.110478736596|12.110478736596|12.110478736596|12.110478736596|12.110478736596|12.110478736596|11.805529619977|11.805529619977|11.448492917657|-12.270874608207|-12.270874608207|-12.270874608207|-12.270874608207|-12.270874608207|-12.270874608207|-12.270874608207|-12.270874608207|-12.270874608207|-12.270874608207|-12.270874608207|-12.270874608207|-12.270874608207|-12.270874608207|-12.486696641232|-12.486696641232|-12.486696641232|-12.486696641232|-12.674107093045|-12.776367127685|-12.776367127685|-12.796759174319|-12.796759174319|-12.796759174319|-12.796759174319|-12.796759174319|-12.796759174319|-12.796759174319|-12.796759174319|-12.796759174319|-12.796759174319|-12.796759174319|-12.796759174319|-12.796759174319|-12.796759174319|-12.796759174319|-12.796759174319|-12.796759174319|-12.796759174319|-12.796759174319|-12.796759174319|-12.796759174319|-13.265843654177|11.49428224676|11.49428224676|11.49428224676|11.49428224676|11.49428224676|11.49428224676|11.49428224676|11.49428224676|11.49428224676|11.49428224676|11.49428224676|11.421424655044|11.090471563432|11.082855931757|11.082855931757|11.082855931757|11.082855931757|10.383704163898|10.383704163898|10.383704163898|10.383704163898|10.031893441267|9.4293255774922|9.1170286038128|-9.7450090419162|-9.7450090419162|-9.7450090419162|9.114898559146|9.114898559146|9.114898559146|8.8565535773755|8.6606152576342|8.5773505681239|8.5040126663033|8.5040126663033|8.3700148111785|8.2911269936522|8.1845858663939|8.1777856313095|8.1777856313095|8.1777856313095|8.1777856313095|7.9753174211036|7.777019013459|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0742324458249|-8.0969249790121|-8.2433416997652|-8.2433416997652||-8.2433416997652|-8.2433416997652|-8.2433416997652|-8.2433416997652|-8.2433416997652|-8.2433416997652|-8.2433416997652|||-8.2433416997652|-8.2433416997652|-8.2433416997652|-8.2433416997652|-8.2433416997652|-8.2433416997652|-8.2433416997652|-8.2433416997652|-8.2433416997652|-8.7359352548102|8.1893545668837|8.1893545668837|8.1893545668837|8.1893545668837|8.1893545668837|8.1229020283905|8.1229020283905|8.1229020283905|8.1229020283905|7.9521134877963|7.7845709616126|7.6117451250753|7.4374947084543|7.4113071220578|7.4113071220578|7.4113071220578|7.4113071220578|7.4113071220578|7.4113071220578|7.4113071220578|7.2663787600541
03266|953067|/equities/windeln-de-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|15.471516033147|15.430572399534|15.301746616802|15.2332928762|15.2332928762|15.2332928762|15.2332928762|15.2332928762|15.199214787964|15.110238971185|14.844709650092|14.786555385654|14.786555385654|14.683950212338|14.372167298903|14.29493478115|14.29493478115|14.29493478115|14.285116310457|14.285116310457|14.285116310457|14.285116310457|14.285116310457|14.285116310457|14.285116310457|14.285116310457|14.285116310457|14.285116310457|14.285116310457|14.191241021002|14.104000568199|14.104000568199|14.068272649271|14.068272649271|14.048080827376|14.023310104001|||14.023310104001|13.895899895151||||13.819618867413|13.819618867413|13.819618867413|13.819618867413|13.819618867413|13.819618867413|13.819618867413|13.819618867413|13.819618867413|13.819618867413|13.748465827854|-14.339608358865|-14.339608358865|-14.339608358865|-14.339608358865|-14.339608358865|-14.339608358865|-14.339608358865|-14.339608358865|-14.339608358865|-14.339608358865|-14.339608358865|-14.339608358865|-14.341274287645|-14.341274287645|-14.341274287645|13.74151600326|13.74151600326|13.74151600326|13.74151600326|13.74151600326|13.74151600326|13.74151600326|13.74151600326|13.74151600326|13.74151600326|13.74151600326|13.74151600326|13.74151600326|13.74151600326|13.74151600326|13.74151600326|13.74151600326|13.74151600326|13.74151600326|13.74151600326|13.74151600326|13.74151600326|13.74151600326|13.74151600326|13.74151600326|13.74151600326|13.74151600326|13.74151600326|13.463906377829|13.23767422998|-13.924963274899|-13.924963274899|-13.924963274899|-13.924963274899|-13.924963274899|-13.924963274899|-13.924963274899|-13.924963274899|-13.942547228237|-13.942547228237|-13.953941824591|-14.055490867469|-14.067120540743|-14.067120540743|-14.067120540743|-14.157476356661|-14.157476356661|-14.157476356661|-14.164973235832|-14.237796988278|-14.237796988278|-14.237796988278|-14.237796988278|-14.237796988278|-14.478662983344|-14.565180689942|-14.623534157156|-14.735038283002|-14.743375622047|-14.900417366308|-14.98953558074|14.223838200619|14.223838200619|14.223838200619|14.223838200619|14.223838200619|14.223838200619|14.223838200619|14.223838200619|14.223838200619|14.15877676344|14.15877676344|14.15877676344|13.806418528557|13.670465220346|13.553850162177|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.076701717795|-14.08522376001|-14.10556827157|-14.10556827157|-14.10556827157|-14.10556827157|-14.336187051063|-14.407985764881|-14.424428602214|-14.567954243286|-14.567954243286|-14.567954243286|-14.630993411515|-14.630993411515|-14.630993411515|-14.669992709131|-14.724436362552|-14.736040468533|-14.863378493344|-14.990420094635|-15.152688387925|14.405353137706|14.405353137706|14.405353137706|14.405353137706|14.405353137706|14.405353137706|14.405353137706|14.405353137706|14.405353137706|14.405353137706|14.282614413074|14.077349653035|13.867054663532|13.762283177766|13.575870720979||13.418745059036|13.271938609042|13.174376327636|13.052640578087|13.049600809742|12.897334277551|-13.872214547017|||-13.872214547017|-13.872214547017|-13.872214547017|-13.872214547017|-13.872214547017|-13.872214547017|-13.872214547017|-13.98579379278|-14.016437808205|-14.27796811586|-14.27796811586|-14.27796811586|-14.27796811586|-14.331076139933|13.540033107587|13.540033107587|13.540033107587|13.324480857659|13.077201196672|13.053556995393|13.016174401179|12.934638064586|12.765153400857|12.531281781151|12.428876400353|12.428876400353|12.428876400353|12.428876400353|12.428876400353|12.428489414706|12.428489414706
03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|||47.545526452979|47.545526452979||||47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|47.545526452979|46.475959855491|46.475959855491|46.017731434961|45.719043024146|45.719043024146|45.719043024146|45.692069870236|45.692069870236|45.692069870236|45.692069870236|45.164901069656|45.164901069656|45.061001358048|-46.181115151804|-46.181115151804|-46.181115151804|-46.181115151804|-46.181115151804|-46.181115151804|-46.181115151804|-46.181115151804|-46.181115151804|-46.181115151804|-46.181115151804|-46.995681976126|-47.663074745161|-47.663074745161|-47.663074745161|-47.663074745161|-47.797860531258|-48.069844992345|-48.438717717799|-48.571871898391|-48.571871898391|-48.609368764164|-48.609368764164|-48.609368764164|-48.609368764164|-48.873912930491|-48.873912930491|45.631630537073|45.631630537073|45.631630537073|45.631630537073|45.631630537073|45.631630537073|45.631630537073|45.631630537073|45.631630537073|45.631630537073|45.631630537073|45.631630537073|45.566237465106|45.566237465106|45.566237465106|45.566237465106|45.566237465106|45.27359794639|45.231775538375|45.06864046195|44.738926041508|44.738926041508|44.738926041508|44.738926041508|44.738926041508|44.738926041508|44.738926041508|44.738926041508|44.738926041508|44.738926041508|44.738926041508|44.738926041508|43.722430367566|43.722430367566|43.722430367566|43.722430367566|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.532142602747|43.435714681221|43.098972481821|43.098972481821|43.098972481821|43.098972481821|43.098972481821|43.098972481821|42.565524174476|42.195027114842|41.887414001806||41.887414001806|41.887414001806|41.887414001806|41.887414001806|39.713792402858|-45.219960040399|-45.219960040399|||-45.219960040399|-45.219960040399|-45.219960040399|-45.219960040399|-45.219960040399|-45.219960040399|-45.219960040399|-45.219960040399|-45.219960040399|-45.394400087273|40.86678918684|40.86678918684|40.266753543682|40.266753543682|-43.830090665393|-43.830090665393|-43.830090665393|-43.830090665393|-43.830090665393|-43.830090665393|-43.830090665393|-43.830090665393|-43.830090665393|-43.830090665393|-44.604431281332|-44.604431281332|-44.909612653137|-44.909612653137|-44.909612653137|-44.909612653137|-44.909612653137
03269|19240|/equities/zooplus-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03270|19918|/equities/telegate-ag|DAXTECH|-0.72137591416119|-0.72137591416119|-0.7437510211653|-0.76216174844686|-0.76216174844686|-0.79156860912049|-0.79317113823612|-0.79317113823612|-0.80897668674795|-0.80897668674795|-0.81052965339918|-0.84914156680366|-0.84914156680366|-0.87724264873718|-0.87724264873718|-0.89832518513175|-0.90385826937912|-0.90385826937912|-0.95201638626167|-0.95201638626167|-0.96029598831147|-0.9825511190517|-0.99754954470791|0.6339744811588|0.6339744811588|0.6339744811588|0.6339744811588|0.6339744811588|0.6339744811588|0.6339744811588|0.6339744811588|0.44774940668802|0.40764376392454|0.40764376392454|0.40764376392454|0.40764376392454|||0.40764376392454|0.40764376392454||||0.40764376392454|0.40764376392454|0.40764376392454|0.40764376392454|0.40764376392454|-0.64061802934176|-0.64796447765569|-0.66907165957535|-0.69707959904765|-0.70092177075914|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.73018252711624|-0.74213051649814|-0.74213051649814|-0.74213051649814|-0.74213051649814|-0.74213051649814|-0.74213051649814|-0.74280361997241|-0.74280361997241|-0.74280361997241|-0.74280361997241|-0.74280361997241|-0.74280361997241|-0.74280361997241|-0.74280361997241|-0.74280361997241|-0.74280361997241|-0.74280361997241|-0.74280361997241|-0.74280361997241|-0.74280361997241|-0.74280361997241|-0.74280361997241|-0.77346125634062|-0.77346125634062|-0.79217917159253|-0.79261223340003|-0.79261223340003|-0.79261223340003|-0.79261223340003|-0.79261223340003|-0.79261223340003|-0.79261223340003|-0.79261223340003|-0.79261223340003|-0.79261223340003|-0.79261223340003|-0.79261223340003|-0.79345800108345|-0.83134223494962|0.66004460403908|0.66004460403908||0.66004460403908|0.66004460403908|0.63298714650987|0.63298714650987|0.63250305865474|0.63250305865474|0.63250305865474|0.63250305865474|0.63250305865474|0.63250305865474|0.58528121548965|0.57993751984992|0.57993751984992|0.57993751984992|0.57993751984992|0.57993751984992|-0.63449170756298|-0.63449170756298|-0.64054634359101|-0.65868051932743|-0.65868051932743|-0.65868051932743|-0.65868051932743|-0.65868051932743|-0.65868051932743|-0.65868051932743|-0.65868051932743|-0.65868051932743|-0.65868051932743|-0.65868051932743|-0.65868051932743|-0.65868051932743|-0.66734940479304|-0.66734940479304|-0.66734940479304|-0.66734940479304|-0.66734940479304|-0.68261043970349|-0.68692647754118|-0.68692647754118|-0.69166848025407|-0.69166848025407|-0.71352055957677|-0.71466995020336|-0.71466995020336|-0.71466995020336|-0.71466995020336|-0.71466995020336|-0.7149279467748|-0.7149279467748|-0.7149279467748|0.63871899883777|0.63871899883777|0.63871899883777|0.63871899883777|0.63871899883777|0.63871899883777|0.63871899883777|0.63871899883777|-0.70571729527543|-0.70571729527543|-0.71782218596909|-0.71782218596909|-0.71782218596909|-0.71782218596909|-0.71782218596909|-0.71782218596909|-0.71782218596909|-0.71782218596909|-0.71782218596909|-0.71782218596909|-0.71782218596909|-0.74591352301145|-0.75295947610564|0.62174497592937|0.62174497592937|0.62174497592937|0.62174497592937|0.62174497592937|0.62174497592937|0.62174497592937|0.62174497592937|0.62174497592937|0.62174497592937||0.62174497592937|0.62174497592937|0.62174497592937|0.62174497592937|0.62174497592937|0.62174497592937|0.62174497592937|||0.62174497592937|0.62174497592937|-0.68471320931383|-0.68471320931383|-0.68471320931383|-0.69483292402973|-0.69483292402973|-0.69483292402973|-0.71392951117315|-0.71392951117315|-0.72528333411734|-0.72528333411734|-0.74852884534604|-0.74852884534604|-0.77114314639575|-0.77444875718644|-0.77444875718644|-0.77444875718644|-0.77561578266772|-0.77561578266772|-0.79179530798232|-0.79999013376383|-0.79999013376383|-0.79999013376383|-0.81887796335913|-0.84430884446808|-0.88506535386717||0.76187180373762|-0.80231229377418|-0.80231229377418
03271|13155|/equities/drillisch|DAXTECH|-25.25294304778|-25.989380528417|-26.585423233208|-26.628916907822|-26.628916907822|-27.001574278446|-27.411512493317|25.010558838106|25.010558838106|25.010558838106|25.010558838106|25.010558838106|25.010558838106|24.964509692961|24.674454917702|24.655499399191|24.655499399191|24.564444158348|24.292749730649|24.292749730649|24.292749730649|24.292749730649|24.292749730649|24.292749730649|24.292749730649|24.292749730649|24.292749730649|24.292749730649|24.292749730649|24.292749730649|24.292749730649|24.292749730649|24.292749730649|23.958609836966|23.534567481577|22.951934251152|||22.951934251152|22.932705253321||||22.630557682501|22.630557682501|22.630557682501|22.630557682501|22.630557682501|22.630557682501|22.630557682501|22.630557682501|22.630557682501|22.630557682501|22.630557682501|22.630557682501|22.630557682501|22.533405153824|22.533405153824|22.348227334103|22.100807852305|22.087009212217|21.541121558835|21.451246028134|21.123606634348|20.464841195194|20.464841195194|20.464841195194|20.464841195194|20.464841195194|20.464841195194|20.464841195194|20.464841195194|20.464841195194|20.464841195194|20.464841195194|20.464841195194|20.464841195194|20.464841195194|20.464841195194|20.464841195194|20.464841195194|20.464841195194|20.464841195194|20.464841195194|20.464841195194|20.464841195194|20.464841195194|20.464841195194|20.464841195194|19.78593553023|19.509641994926|19.509641994926|19.509641994926|19.509641994926|19.509641994926|19.509641994926|19.509641994926|19.509641994926|19.509641994926|19.509641994926|19.509641994926|19.509641994926|19.509641994926|19.509641994926|19.509641994926|19.509641994926|19.509641994926|19.509641994926|19.509641994926|19.509641994926|19.509641994926|19.509641994926|19.352380502988|19.274867098386|19.25535321337|19.25535321337|19.25535321337|19.25535321337|19.25535321337|19.25535321337|19.25535321337|19.25535321337|19.25535321337|19.25535321337|19.25535321337|19.25535321337|19.25535321337|19.25535321337|19.25535321337|19.25535321337|19.25535321337|18.553724978831|18.411916757586|18.367685981329|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.313588425028|18.131143625708|18.131143625708|18.131143625708|18.131143625708|18.127937166924|18.068818561495|17.971997698959|17.971997698959|17.904442849884|17.891603433566|17.88400423469|17.872596310268|17.872596310268|17.82844114159|17.777156828227|17.682395827309|17.624883849903|17.548760104493|17.494178110048|17.427975342985|17.398860267264|17.305401699921|17.228224005059|17.15385583516|17.15385583516|17.049839693926|16.943155296006|16.934758654542|16.934758654542|14.796068704301|14.796068704301|14.796068704301|14.796068704301|14.796068704301|14.796068704301|14.796068704301|14.796068704301|14.793409546409|14.54934380694||14.371164322998|14.371164322998|14.371164322998|14.371164322998|14.358474397249|14.358474397249|14.122749222194|||14.04305462139|13.882283467906|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.701095168519|13.418994604137|13.358882836265|13.102091925853|12.910853819486|12.910853819486|12.895393217534|12.790362320969|12.790362320969|12.681513904012
03272|962854|/equities/4sc-ag?cid=962854|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP|21.923888242125|21.923888242125|21.919615612942|21.919615612942|21.916239803056|21.85482388611|21.85482388611|21.85482388611|21.85482388611|21.810916488649|21.712241252854|21.712241252854|21.624712715099|21.546558945206|21.546558945206|21.529880312928|21.529880312928|21.529880312928|21.529880312928|21.529880312928|21.529880312928|21.529880312928|21.489960314653|21.489960314653|21.489960314653|21.449955968748|21.427729002514|21.42461033999|21.42461033999|21.42461033999|21.42461033999|21.42461033999|21.42461033999|21.42461033999|21.42461033999|21.42461033999|||21.42461033999|21.42461033999||||21.424153224959|21.424153224959|21.424153224959|21.424153224959|21.424153224959|21.403275386215|21.403275386215|21.398732497206|21.398732497206|21.398732497206|21.359702880638|21.298399275047|21.298399275047|21.27178453448|21.27178453448|21.27178453448|21.27178453448|21.252172684671|21.252172684671|21.252172684671|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.243405522157|21.153585832856|21.153585832856|21.066155796608|21.066155796608|21.023506461868|20.974750556563|20.974750556563|20.974750556563|20.974750556563|20.974750556563|20.974750556563|20.974750556563|20.974750556563|20.955278544531|20.883642784871|20.842937487272|20.786596529912|20.781599707602|20.781599707602|20.675431999158|20.675431999158|20.647574477005|20.647574477005|20.647574477005|20.636193969303|20.623548960745|20.577221099314|20.577221099314|20.54691239615|20.535458366293|20.522731666453|20.517546531915|20.517546531915|20.517546531915|20.517546531915|20.491718474758|20.485242940466|20.478047902364|20.470053415583|20.461170652494|20.451300915729|20.440334541544|20.42814968134|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|-20.881815071189|20.366610970827|20.366610970827|20.366610970827|20.366610970827|20.305691325041|20.305691325041|20.278546319375|20.270607085106|20.261785713696|20.251984189907|20.241093607919|20.178992770531|20.148880877339|20.145879180687|20.145879180687|20.145879180687|20.145879180687|20.130767496221|20.130767496221|20.130767496221|20.106677381253|20.106677381253|20.106677381253|20.068530444808|20.061979978414|20.061979978414|20.061979978414|20.061979978414|20.061979978414|20.061979978414|20.061979978414|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351||20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|||20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.046044919351|20.017827772939|19.991762885149|19.991762885149|19.981985449428|19.981985449428|19.981985449428|19.981985449428|19.981985449428|19.981985449428|19.981985449428|19.95515961337|19.95515961337|19.95515961337|19.95515961337|19.95515961337|19.95515961337|19.95515961337|19.95515961337|19.95515961337
03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP|20.395862974833|20.395862974833|20.315958886357|19.90995471236|19.493837645284|19.374769348817|19.374769348817|19.374769348817|19.374769348817|18.836661725786|18.836661725786|18.836661725786|18.836661725786|18.836661725786|18.836661725786|18.836661725786|18.836661725786|18.836661725786|18.836661725786|18.836661725786|18.836661725786|18.836661725786|18.836661725786|18.836661725786|18.836661725786|18.836661725786|18.836661725786|18.836661725786|18.836661725786|18.836661725786|18.836661725786|18.836661725786|18.836661725786|18.659624211817|18.156804209318|16.339505016104|||16.263126200691|16.263126200691||||16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|16.263126200691|15.213993641597|15.213993641597|15.213993641597|15.213993641597|14.282214903017|13.200795305195|12.533661829567|-14.44260465378|-14.44260465378|-14.44260465378|-14.44260465378|-14.44260465378|-14.44260465378|-14.44260465378|-14.44260465378|-14.44260465378|-14.44260465378|-14.44260465378|-14.960116457878|-15.019018040695|-15.138075893232|-15.298695954028|-15.344939241082|-15.449122811137|-15.449122811137|14.247035696547|14.247035696547|14.247035696547|14.247035696547|14.247035696547|14.247035696547|14.247035696547|14.247035696547|14.247035696547|13.995039571701|13.400322028198|12.791468748559|12.595242854743|12.280547694794|-13.099037937557|-13.099037937557|-13.099037937557|-13.099037937557|-13.099037937557|-13.099037937557|-13.099037937557|-13.099037937557|-13.099037937557|-13.099037937557|-13.189764345394|-13.258349247229|-13.543443065497|-13.855214813918|-14.062738660938|-14.063827590478|-14.063827590478|-14.063827590478|-14.063827590478|-14.063827590478|-14.27397545657|-14.482472831247|-14.634691695635|-14.916602271866|-14.951459158557|-14.951459158557|-14.951459158557|-14.951459158557|-14.951459158557|-14.951459158557|-15.083843431095|-15.687048180478|-16.125887163897|-16.361541280503|-16.590483135347|14.98913590526|14.98913590526|14.98913590526|14.98913590526|14.98913590526|14.98913590526|14.98913590526|14.98913590526|14.98913590526|14.884039424254|14.871693418814|14.871693418814|14.871693418814|14.871693418814|14.871693418814|14.871693418814|14.871693418814|14.871693418814|14.871693418814|14.828270486542|14.404189113719|14.200357012227|14.200357012227|13.952062929421|13.575625566144|13.474028644186|13.243643029113|12.510862070576|12.510862070576|12.510862070576|12.510862070576|12.386791130189|12.350841809535|12.350841809535|12.350841809535|12.210379813803|-13.121739590696|-13.121739590696|-13.121739590696|-13.121739590696|-13.121739590696|-13.121739590696|-13.121739590696|-13.574155026598|-13.687814772771|-13.687814772771|-13.689880135191|-13.689880135191|-13.689880135191|12.318972172023|12.318972172023|12.318972172023|12.318972172023|12.318972172023|12.318972172023|12.318972172023|12.190246438187|12.12832964703|11.736754616594|11.539449012385|11.354357926915|11.354357926915|11.354357926915|10.878730845528||10.636645131726|10.031827932617|9.9303647213748|9.8481830682546|9.3627032798959|-10.819441977209|-10.819441977209|||-10.819441977209|-10.819441977209|-10.819441977209|-10.819441977209|-10.819441977209|-10.819441977209|-10.819441977209|-10.819441977209|-10.819441977209|-10.819441977209|-11.319491217607|-11.519878994616|-11.762476747999|-11.899696422693|-12.34494084901|-12.775767427753|-13.166130019637|-13.409311402078|-13.453262224344|-13.453262224344|-13.453262224344|-13.453262224344|-13.453262224344|-13.453262224344|-13.453262224344|-13.675569311941|-13.870077098039|-13.875388773042|-13.875388773042|-13.875388773042|-13.875388773042
03275|40203|/equities/all-for-one-steeb-ag|DAXTECH|-40.071137531793|-40.071137531793|-40.071137531793|-40.071137531793|-40.071137531793|-40.071137531793|-40.071137531793|-40.071137531793|-40.071137531793|-40.212375120097|-40.913749328116|-42.793056716367|-44.054684399099|38.903128511829|38.903128511829|38.903128511829|38.903128511829|38.903128511829|38.903128511829|38.903128511829|38.850044715719|38.850044715719|38.850044715719|38.850044715719|38.850044715719|38.850044715719|38.850044715719|38.850044715719|38.850044715719|38.833813821833|38.833813821833|38.833813821833|38.833813821833|38.833813821833|38.833813821833|38.833813821833|||38.833813821833|38.833813821833||||38.833813821833|38.833813821833|38.833813821833|38.833813821833|38.833813821833|38.833813821833|38.833813821833|38.833813821833|38.833813821833|38.833813821833|-43.097165491142|-43.097165491142|-43.097165491142|-43.097165491142|-43.097165491142|-43.097165491142|-43.097165491142|-43.097165491142|-43.097165491142|-43.097165491142|-43.232944599054|-43.232944599054|-43.232944599054|-43.232944599054|-43.747717450351|-43.803018965424|-43.849541226708|-43.849541226708|-43.849541226708|-43.849541226708|-43.849541226708|-43.849541226708|-43.849541226708|-43.849541226708|-43.849541226708|-44.199491438693|-44.204310446396|-44.204310446396|-44.680679137066|-44.680679137066|-44.680679137066|-44.680679137066|-44.680679137066|-44.680679137066|-44.98408890494|-45.270629863957|-45.270629863957|-45.270629863957|-46.338011553155|-46.338011553155|-46.338011553155|-46.338011553155|-46.342233660338|-47.172635205077|-47.172635205077|-47.172635205077|-47.172635205077|-47.172635205077|-47.172635205077|-47.172635205077|-47.172635205077|-47.172635205077|-47.172635205077|-47.172635205077|-47.172635205077|-47.172635205077|-47.816215742134|-47.816215742134|-47.867024104398|-47.867024104398|-47.867024104398|-47.867024104398|-47.867024104398|-47.867024104398|-47.867024104398|-47.867024104398|-47.867024104398|-47.867024104398|-48.24113831763|-48.434597706845|-48.932889223155|-49.180985185897|-49.30121784715|-49.30121784715|-49.308293266406|-49.308293266406|-49.992545784966|-50.246740966029|-50.246740966029|-50.246740966029|-50.246740966029|-50.246740966029|-50.246740966029|-50.246740966029|-50.246740966029|-51.501933686145|-52.725561158822|-52.725561158822|-52.725561158822|-53.104633385388|-53.104633385388|-53.104633385388|-53.104633385388|-53.104633385388|-53.104633385388|-53.104633385388|-53.104633385388|-53.104633385388|-53.104633385388|-53.104633385388|-53.104633385388|-53.227371699775|-53.817739919337|-53.817739919337|-54.084204757699|-54.084204757699|-54.084204757699|-54.084204757699|-54.084204757699|-54.10124840234|-54.10124840234|-54.10124840234|-54.10124840234|-55.606944025604|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|53.444896029265|52.794327734611|52.07147704087|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805|51.997563811805||51.130624634984|49.934027626518|48.304475733973|-54.139968592851|-54.139968592851|-54.139968592851|-54.139968592851|||-54.139968592851|-54.139968592851|-54.139968592851|-54.139968592851|-54.139968592851|-54.139968592851|-54.139968592851|-54.139968592851|-54.139968592851|-57.555521548819|-59.283911772383|-59.533212000632|-59.533212000632|-59.533212000632|54.658078129795|54.658078129795|54.658078129795|54.658078129795|54.658078129795|54.658078129795|54.658078129795|54.658078129795|54.364532823593|53.505036428273|52.883372707168|52.025968996463|51.184412072961|-55.852169681285|-55.852169681285|-55.852169681285|-55.852169681285
03276|19774|/equities/atoss-software-ag|DAXTECH|-91.779456832682|-92.166064503761|-93.851182781957|-94.373535407144|-97.54757344644|-97.54757344644|-98.544467084216|-98.544467084216|-98.544467084216|-98.544467084216|-98.544467084216|-99.349405412991|-99.682672002933|-106.36738992046|-106.36738992046|-106.36738992046|-106.36738992046|-109.6026571626|-110.47502436012|-110.47502436012|-110.47502436012|-110.47502436012|-110.47502436012|-112.66113487184|-114.07904112008|-115.6655975146|-120.2728885857|-125.01431700562|112.57297932467|110.55240459547|110.55240459547|110.55240459547|110.55240459547|110.55240459547|110.55240459547|110.55240459547|||110.55240459547|110.55240459547||||110.55240459547|110.55240459547|110.55240459547|110.55240459547|110.55240459547|110.55240459547|110.55240459547|110.55240459547|110.55240459547|110.55240459547|110.55240459547|110.55240459547|110.55240459547|110.55240459547|109.16933759171|105.85481869863|105.71646793337|105.10718226931|-114.89879828321|-114.89879828321|-114.89879828321|-114.89879828321|-114.89879828321|-115.95939056519|-115.95939056519|-115.95939056519|-116.11035947597|-116.11035947597|-118.21772820023|-118.21772820023|-118.69747433692|-118.84997098277|-118.84997098277|-120.66046016979|110.86268008835|110.86268008835|110.86268008835|110.86268008835|110.86268008835|110.86268008835|110.86268008835|110.86268008835|110.86268008835|106.96964310151|-111.60635984781|-111.60635984781|-111.60635984781|-111.60635984781|-113.61818099951|-113.95353376574|104.72838964358|104.72838964358|104.72838964358|104.72838964358|104.72838964358|104.72838964358|103.29060676823|103.29060676823|101.66734195561|100.84609890978|100.84609890978|99.195663251269|97.717407851073|97.64618053536|97.64618053536|96.806868872161|-106.34565327866|-106.34565327866|-106.34565327866|-106.34565327866|-106.34565327866|-106.34565327866|-106.34565327866|-106.34565327866|-106.34565327866|-106.34565327866|-106.34565327866|-106.34565327866|-106.34565327866|-106.53405479041|-107.89340065417|-109.83710615831|-111.25568873447|-111.25568873447|-111.6174327749|-111.70826211439|-112.65362448677|-113.3378133301|-113.3378133301|-113.51978953724|-115.56643002171|-116.07381071138|-117.74867941591|-119.63186228775|-120.92429482168|-122.47143869075|-124.48482799216|-124.48482799216|-124.48482799216|-126.48313797495|-128.14793532184|-128.26437190165|-128.30485792281|-131.32761838836|-132.70846470641|-134.59829572888|-135.53143537544|-138.33493124669|-145.6388160567|135.71891628539|135.71891628539|135.71891628539|135.39866793934|135.39866793934|134.48234109282|134.48234109282|134.48234109282|134.48234109282|134.48234109282|132.85844121597|132.85844121597|132.26436942788|132.26436942788|132.26436942788|132.26436942788|132.26436942788|132.26436942788|132.26436942788|132.26436942788|132.26436942788|132.26436942788|130.64983480619|130.64983480619|130.60379976033|130.60379976033|130.60379976033|130.60379976033|130.60379976033|130.60379976033|130.60379976033|128.90421754783|128.30026652422|128.30026652422|128.13363506625|126.83736856591|124.29707143716|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899||124.02152527899|124.02152527899|124.02152527899|124.02152527899|124.02152527899|122.59058432149|118.54640742348|||118.54640742348|118.30711461224|117.7650478055|117.7650478055|117.7650478055|117.7650478055|117.7650478055|117.7650478055|117.7650478055|117.7650478055|117.7650478055|117.7650478055|117.7650478055|117.7650478055|117.7650478055|117.7650478055|117.7650478055|117.7650478055|116.88338509421|116.18318539908|116.18318539908|114.95909395539|114.47538797953|114.47538797953|114.47538797953|114.47538797953|114.47538797953|111.43931921432|110.3547994661|109.92277233423|109.92277233423
03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP|14.751807040462|14.751807040462|14.751807040462|14.751807040462|14.751807040462|14.751807040462|14.751807040462|14.751807040462|14.751807040462|14.751807040462|14.751807040462|14.751807040462|14.751807040462|14.751807040462|14.751807040462|14.751807040462|14.751807040462|14.751807040462|14.751807040462|14.751807040462|14.751807040462|14.751807040462|14.748773303161|14.748773303161|14.687526718919|14.652808101249|14.466452182743|13.726058709857|13.617038812639|13.617038812639|13.617038812639|13.617038812639|13.617038812639|13.617038812639|13.617038812639|13.556220307764|||13.556220307764|13.072467502418||||-15.015090239953|-15.015090239953|-15.015090239953|-15.015090239953|-15.015090239953|-15.197877951144|-15.365419780412|-15.794911185016|-15.92990100727|-16.213951238702|-16.213951238702|-16.271057059048|-16.672285585137|-17.043650711611|-17.321674661169|-17.321674661169|-17.321674661169|-17.321674661169|-17.321674661169|-17.321674661169|-17.321674661169|-17.321674661169|-17.321674661169|-17.321674661169|-17.321674661169|-17.321674661169|-17.805193826368|-17.839535992895|-17.839535992895|-17.839535992895|-17.839535992895|-17.839535992895|-17.839535992895|-18.859674628323|-18.859674628323|-19.158526932471|16.943915427959|16.943915427959|16.943915427959|16.943915427959|16.943915427959|16.943915427959|16.943915427959|16.943915427959|16.943915427959|16.943915427959|16.943915427959|16.943915427959|16.943915427959|16.943915427959|16.770796499006|16.770796499006|16.770796499006|16.770796499006|16.770796499006|16.770796499006|16.770796499006|16.770796499006|16.770796499006|16.770796499006|16.770796499006|16.770796499006|16.770796499006|16.770796499006|16.770796499006|16.515329371285|16.478380808711|16.478380808711|16.478380808711|16.443757412037|16.270840403328|15.355379472054|15.302692562012|15.302692562012|15.302692562012|15.302692562012|15.265552875067|15.265552875067|15.265552875067|15.265552875067|15.265552875067|15.265552875067|15.265552875067|14.547281552978|14.215868315904|14.049853521154|13.985392523657|13.869325108937|13.641472281804|13.103857929829|13.065397773984|12.989330859982|12.44370068003|11.921889765277|11.713210829115|11.560136381019|11.560136381019|10.974595987388|-12.892370427538|-12.892370427538|-12.892370427538|-12.892370427538|-13.064855695752|-13.367617475753|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.821816486141|11.658893346272|11.658893346272|11.658893346272|11.658893346272|11.146547687807|11.093942205948|10.933268963013|10.860702333522|10.860702333522|9.9318916639484|9.3843237913093|8.9864708622783|8.8341576884763|8.8341576884763|8.8341576884763|8.8040697663188|8.8040697663188|8.8040697663188|8.8040697663188|8.8040697663188|-9.5315151453208|-9.5315151453208|-9.5315151453208|-9.5315151453208|-9.5315151453208|-9.5315151453208|-9.5315151453208|-9.5315151453208|-9.5315151453208|-9.5315151453208|-9.5315151453208|-9.5315151453208|-9.5315151453208|-9.5315151453208|8.4031019326009|8.4031019326009|8.4031019326009|8.4031019326009|8.4031019326009|8.4031019326009|8.4031019326009|8.4031019326009|8.3409768499353|8.3409768499353|8.3409768499353|8.1399742671095|7.8888599153186||7.7726222404534|7.6653525046435|7.6653525046435|7.6653525046435|7.3759473884466|-8.7022496033708|-8.7022496033708|||-8.7022496033708|-8.7022496033708|-8.7022496033708|-8.7022496033708|-8.7022496033708|-8.7022496033708|-8.7022496033708|-8.7022496033708|-8.7022496033708|-9.4319441902417|8.0888340076083|8.0888340076083|7.8598158713043|7.7606830476365|7.7606830476365|7.7606830476365|7.7606830476365|7.7606830476365|7.7606830476365|7.3863146965859|7.1061376417121|7.1061376417121|7.1061376417121|-7.9364967389802|-7.9364967389802|-8.1744408920849|-8.4010452247819|-8.4409821005467|-8.4409821005467|-8.6116466226184|-8.6507183381809
03278|22689|/equities/bb-biotech-ag-exch|DAXTECH|-52.640658480881|-52.640658480881|-52.640658480881|-52.640658480881|-52.640658480881|-53.177171805593|-53.177171805593|-53.177171805593|-53.506818469459|50.396872768392|50.396872768392|50.396872768392|50.396872768392|50.396872768392|50.396872768392|50.396872768392|50.396872768392|50.396872768392|50.396872768392|50.396872768392|50.396872768392|50.068746418412|49.680622972335|49.680622972335|49.680622972335|49.680622972335|49.680622972335|49.156247577497|48.590275721891|47.771945476953|47.771945476953|46.857715501193|-49.924730784358|-49.924730784358|-50.260813296572|46.741108361127|||46.741108361127|46.741108361127||||46.741108361127|46.741108361127|46.741108361127|46.741108361127|46.741108361127|46.741108361127|46.741108361127|46.741108361127|46.741108361127|46.741108361127|46.741108361127|46.741108361127|46.431790289219|45.640875640772|45.150973018962|45.120524389829|45.120028795231|44.963920502121|44.756382182123|44.756382182123|44.026537156637|43.373928732933|43.353307835926|43.353307835926|43.093803852332|43.093803852332|43.093803852332|42.376298019342|42.376298019342|42.345887790181|41.599037183137|41.599037183137|41.599037183137|41.599037183137|41.599037183137|41.599037183137|41.599037183137|41.599037183137|41.599037183137|41.599037183137|41.524735878538|41.524735878538|39.930262723047|39.846331873545|39.846331873545|39.846331873545|39.846331873545|39.846331873545|39.846331873545|39.846331873545|39.846331873545|39.846331873545|39.846331873545|39.846331873545|39.846331873545|38.929256323321|38.260286202412|37.661428944249|37.298944960598|37.298944960598|37.298944960598|37.298944960598|37.298944960598|37.298944960598|37.298944960598|37.298944960598|36.737717428211|36.249652026617|36.249652026617|35.795093266979|35.795093266979|35.795093266979|35.795093266979|35.283435946057|35.062151305488|34.273630421254|34.273630421254|34.273630421254|34.215144149565|33.966829715066|32.882273800339|-35.053994851005|-35.053994851005|-35.053994851005|-35.053994851005|-35.053994851005|-35.053994851005|-35.053994851005|-35.053994851005|-35.053994851005|-35.053994851005|-35.053994851005|-35.053994851005|-35.053994851005|-35.053994851005|-35.053994851005|-35.515550512619|33.38500676904|33.38500676904|33.38500676904|33.38500676904|33.38500676904|33.38500676904|33.38500676904|33.38500676904|33.38500676904|33.38500676904|33.38500676904|33.38500676904|33.38500676904|33.38500676904|33.38500676904|33.38500676904|33.161116131521|32.29290719427|32.017121266407|31.619593407247|31.619593407247|31.349547467335|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.251460421157|31.096066753149|30.667853134738|30.444837325002|30.407516035505|30.407516035505|30.252796103632|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.705582021071|29.35620305096||-31.750598748784|-31.750598748784|-31.750598748784|-31.750598748784|-31.750598748784|-31.750598748784|-31.750598748784|||-31.750598748784|-31.750598748784|-31.750598748784|-31.750598748784|-31.750598748784|-31.750598748784|-31.750598748784|-31.750598748784|-31.750598748784|-32.842331498045|-33.613702130736|-33.881890323891|-34.763211704111|-34.842458805349|-35.855509953263|-36.095008219351|-36.633343101728|-36.807603582581|-36.807603582581|-36.807603582581|-38.780673487142|-38.795190474673|-38.953322642728|-38.953322642728|-39.031469179175|-39.090393662185|-39.090393662185|-39.153215010664|-40.217461038189|-40.352736182297|-40.430816327295
03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH|-36.699044331721|-36.699044331721|-36.699044331721|-36.699044331721|-37.18004916422|-37.586719123439|-38.530799432944|-39.945331304549|-40.867034825218|-41.787815845158|-43.568682975401|-45.338095072207|-45.338095072207|-45.338095072207|-45.338095072207|-45.338095072207|-45.338095072207|-45.338095072207|-45.338095072207|-45.338095072207|-45.338095072207|-45.338095072207|-45.338095072207|42.112687302642|42.112687302642|42.112687302642|42.112687302642|42.112687302642|42.112687302642|42.112687302642|42.112687302642|42.112687302642|42.112687302642|42.112687302642|41.659653134934|41.517391888954|||41.144879995295|41.082087501894||||41.058380697257|41.058380697257|40.77486737358|40.767473389738|40.767473389738|40.767473389738|40.550458645665|40.550458645665|40.531569204021|40.531569204021|40.531569204021|40.531569204021|40.531569204021|40.531569204021|40.374994745816|40.374994745816|40.374994745816|40.374994745816|37.915551175635|36.897646851247|36.897646851247|36.897646851247|36.897646851247|36.897646851247|36.897646851247|36.897646851247|36.897646851247|36.897646851247|-36.616668598226|-36.616668598226|-36.616668598226|-37.187000359493|-37.187000359493|-37.560001043696|-37.567777479378|-37.653656797|-37.653656797|-37.653656797|-37.653656797|-37.653656797|-37.653656797|-37.653656797|-37.653656797|-37.653656797|-37.653656797|-37.653656797|-37.653656797|-37.653656797|-37.739243086894|-37.739243086894|-37.739243086894|-38.671379893709|-38.949312044171|-39.782568641269|37.310670229834|37.310670229834|37.310670229834|37.310670229834|37.310670229834|37.310670229834|37.310670229834|37.310670229834|37.310670229834|37.310670229834|37.310670229834|-39.393302670754|-39.393302670754|-39.393302670754|-39.393302670754|-39.393302670754|-39.393302670754|-39.393302670754|-39.393302670754|-39.393302670754|-40.007004145822|-40.197416053802|-40.197416053802|-40.197416053802|-40.197416053802|-40.441573181185|-41.40619218618|38.489376586268|38.489376586268|38.489376586268|38.489376586268|38.489376586268|38.489376586268|38.195974289918|37.632191909181|37.109103163996|36.856780962722|36.769238241771|36.769238241771|36.769238241771|36.769238241771|36.769238241771|36.769238241771|36.593597368244|-38.122471945958|-38.122471945958|-38.454969769801|-38.491076979467|-39.584531714992|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|37.107638195642|36.637378299113|36.041530171893|-38.240317814932|-38.240317814932|-38.240317814932|-38.991462806182|-39.144960089212|36.880589311209|36.880589311209|36.880589311209|36.880589311209|36.880589311209|36.880589311209|36.880589311209|36.880589311209|36.843987801435|36.789987302227|36.534632255689|36.534632255689|36.534632255689|36.534632255689|36.534632255689|36.534632255689|36.534632255689|36.377963895127|36.377963895127|36.377963895127|36.377963895127|36.377963895127|36.00731185033|36.00731185033|36.00731185033|36.00731185033|36.00731185033|36.00731185033|36.00731185033|35.764788978122|35.324211721975|35.296556956187|35.296556956187|34.576173259831||33.407970271747|-37.366961806515|-37.366961806515|-37.366961806515|-37.366961806515|-37.366961806515|-37.366961806515|||-37.366961806515|-37.366961806515|-37.366961806515|-37.366961806515|-37.366961806515|-37.366961806515|-37.366961806515|-37.366961806515|-37.366961806515|-38.161070233693|-38.784522354724|-38.81391176926|-38.963236223183|-39.242485455365|-40.661648886834|35.6218730514|35.6218730514|35.6218730514|35.6218730514|35.6218730514|35.6218730514|35.6218730514|35.6218730514|35.6218730514|35.6218730514|35.6218730514|35.6218730514|35.6218730514|35.6218730514|35.6218730514|35.6218730514
03280|940925|/equities/biofrontera-ag|DAXTECH|2.3261717157115|2.3192583045376|2.3192583045376|-2.67308829829|-2.67308829829|-2.67308829829|-2.67308829829|-2.67308829829|-2.67308829829|-2.6900096908492|-2.6900096908492|-2.6900096908492|-2.6900096908492|-2.6900096908492|-2.702247719585|-2.702247719585|-2.702247719585|-2.702247719585|-2.7136085879131|-2.7151206744295|-2.7183816259115|-2.7183816259115|-2.7183816259115|-2.7183816259115|-2.7183816259115|-2.7183816259115|-2.7183816259115|-2.7183816259115|-2.7183816259115|-2.7183816259115|-2.7183816259115|-2.7183816259115|-2.7183816259115|-2.7183816259115|-2.7183816259115|-2.7183816259115|||-2.7183816259115|-2.7183816259115||||-2.7183816259115|-2.7183816259115|-2.7183816259115|-2.8148684573405|-2.891746924279|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.4922178708292|2.490730570445|2.490730570445|2.490730570445|2.490730570445|2.490730570445|2.490730570445|2.490730570445|2.490730570445|2.490730570445|2.490730570445|2.490730570445|2.490730570445|2.490730570445|2.490730570445|2.490730570445|2.490730570445|2.490730570445|2.490730570445|2.490730570445|2.490730570445|2.490730570445|2.490730570445|2.490730570445|2.490730570445|2.490730570445|2.490730570445|2.490730570445|2.490730570445|2.4585895258956|2.4278772494056|2.3144782012454|2.3144782012454|-2.6619573395287|-2.6619573395287|-2.6619573395287|-2.8382859010206|2.6059315298332|2.6059315298332|2.6059315298332|2.6059315298332|2.6059315298332|2.6059315298332|2.6059315298332|2.6059315298332|2.6059315298332|2.5254795390515|2.5128142075956|2.5128142075956|2.3670157809191|2.3283651464282|2.3283651464282|2.3283651464282|2.3283651464282|2.3283651464282|2.3283651464282|2.3283651464282|2.3283651464282|2.3283651464282|2.3283651464282|2.3283651464282|2.296015260028|2.296015260028|2.296015260028|2.2742105119366|2.2742105119366|2.2742105119366|2.2742105119366|2.2742105119366|2.2742105119366|-2.3997659823476|-2.4130733168985|-2.4378592346405|-2.4558756231642|-2.4558756231642|-2.4965284532283|-2.5105871829693|-2.5412080986968|-2.576897910753|-2.5865640582805|-2.5865640582805|-2.5865640582805|-2.5865640582805|-2.5865640582805|-2.5865640582805|-2.5865640582805|-2.5865640582805|-2.5865640582805|-2.5865640582805|-2.5865640582805|-2.5865640582805|2.4288650616845|2.4288650616845|2.4288650616845|2.4288650616845|2.4288650616845|2.4288650616845|2.4288650616845|2.4288650616845|2.3976278685685|2.3868287321465|2.3868287321465|2.3868287321465|2.3175872692948|2.2388886050749|2.2388886050749|-2.5205002931027|-2.5205002931027|-2.5205002931027|-2.5205002931027|-2.5508860624848||-2.5508860624848|-2.5508860624848|-2.5508860624848|-2.5508860624848|-2.5632067562273|-2.6513409483357|2.4341469811898|||2.4341469811898|2.3307189066655|-2.5337285536162|-2.5337285536162|-2.5337285536162|-2.5337285536162|-2.5337285536162|-2.5337285536162|-2.5337285536162|2.3831096315396|2.3831096315396|2.3831096315396|2.3831096315396|2.3831096315396|2.3831096315396|2.3831096315396|2.3831096315396|2.3831096315396|2.3398441235238|2.3342712499492|2.2713480973713|2.2713480973713|2.2713480973713|2.2713480973713|2.2713480973713|2.2713480973713|2.2282407887521|2.2282407887521|2.2282407887521|2.2282407887521|2.2282407887521
03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH|15.881946311698|15.881946311698|15.881946311698|15.881946311698|15.881946311698|15.881946311698|15.881946311698|15.881946311698|15.881946311698|15.881946311698|15.881946311698|15.881946311698|15.881946311698|15.881946311698|15.881946311698|15.881946311698|15.648389340312|15.648389340312|15.57598813471|15.395543028875|14.611713808956|14.559312839979|14.559312839979|14.559312839979|14.532320678852|14.532320678852|14.532320678852|14.532320678852|14.259309017436|14.259309017436|14.259309017436|14.259309017436|14.259309017436|14.259309017436|14.259309017436|14.259309017436|||14.259309017436|14.259309017436||||14.165899024823|-11.168176270974|-11.168176270974|-11.168176270974|-11.168176270974|-11.168176270974|-11.337872230286|-11.337872230286|-11.444857874706|-11.522064199265|-11.821737914412|-12.085264317558|-12.197515770644|-12.30557308909|-12.315741533184|-12.315741533184|-12.315741533184|-12.315741533184|-12.315741533184|-12.315741533184|-12.315741533184|-12.315741533184|-12.315741533184|-12.315741533184|-12.317490306324|-12.766655567428|11.910373138606|11.910373138606|11.910373138606|11.910373138606|11.910373138606|11.910373138606|11.910373138606|11.910373138606|11.910373138606|11.910373138606|11.910373138606|11.765642176501|11.765642176501|11.765642176501|11.765642176501|11.765642176501|11.765642176501|11.765642176501|11.765642176501|11.765642176501|11.765642176501|11.765642176501|11.765642176501|11.765642176501|11.765642176501|11.765642176501|11.765642176501|11.765642176501|11.395157401685|11.283508213498|11.203897962016|11.190442413138|10.808824691559|10.17647187951|9.6877469778369|-10.642398801767|-10.642398801767|-10.642398801767|-10.642398801767|-10.701554633206|-10.937282404443|-10.955173807374|-10.955173807374|-10.955173807374|-10.955173807374|-10.955173807374|-10.955173807374|-10.955173807374|-11.341859796568|-11.399288948955|-11.715876906649|-11.912085261097|-12.053191820475|-12.053191820475|-12.206324382725|-12.273694034089|-12.479104302183|-12.590252349719|-12.590252349719|-12.778058367686|-12.961730883868|-13.140812421674|-13.29976827818|-13.29976827818|-13.460516896732|-13.460516896732|-13.866687227776|-13.866687227776|-14.09518699253|-14.09518699253|-14.09518699253|-14.09518699253|-14.09518699253|-14.09518699253|-14.09518699253|-14.09518699253|-14.457638829878|-14.457638829878|-14.530709630837|-14.543325916553|-14.543325916553|-14.543325916553|-14.612028563049|-14.882809917162|-14.961801990106|-14.961801990106|-15.054779989007|-15.530253589239|-15.530253589239|-15.530253589239|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.560059264221|-15.704744320726|-15.704744320726|-15.704744320726|-16.125919449005|-16.125919449005|-16.180594399989|-16.180594399989|-16.180594399989|-16.180594399989|-16.180594399989|-16.180594399989|-16.180594399989|-16.180594399989|-16.180594399989|-16.180594399989|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.386475257276|14.14330586261|13.389783316922||-16.308573954556|-16.415214412563|-16.415214412563|-16.705793982471|-17.06745066146|-17.06745066146|-17.06745066146|||-17.06745066146|-17.06745066146|-17.06745066146|-17.06745066146|-17.06745066146|-17.06745066146|-17.06745066146|-17.06745066146|-17.261056311704|-17.492839848308|-17.6392668478|-18.099184962589|-18.28520644647|-18.891895437043|-19.757662190112|-20.308512463738|-20.703903055378|-20.854336367921|-21.088152049731|-21.670168795796|-21.949897324542|-21.949897324542|-21.949897324542|-21.949897324542|-21.949897324542|-22.199886573133|-22.560984254741|-22.570538972112|-23.250597713494|-24.892920674703|-24.892920674703
03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP|-25.697857598091|-25.697857598091|-25.697857598091|-25.697857598091|-25.697857598091|-25.875398030573|-26.483774996128|-26.895862526724|-27.189846298241|-27.360941115511|-27.931601726891|-28.8101129663|-29.35845789777|26.672383541556|26.672383541556|26.672383541556|26.672383541556|26.672383541556|26.624766633047|26.624766633047|26.624766633047|26.624766633047|26.624766633047|26.624766633047|26.624766633047|26.624766633047|26.624766633047|26.624766633047|26.624766633047|26.297742106475|26.297742106475|26.297742106475|26.297742106475|26.297742106475|26.297742106475|26.297742106475|||26.297742106475|26.297742106475||||26.297742106475|26.297742106475|26.297742106475|26.297742106475|26.083602933926|26.001224973513|25.790477583915|25.790477583915|25.790477583915|25.790477583915|25.790477583915|25.790477583915|25.472752701475|25.425282199331|24.739200917823|24.401890374933|24.389988842464|24.389988842464|23.788877000253|23.618196794104|23.212846007475|23.212846007475|23.212846007475|23.212846007475|23.212846007475|23.212846007475|23.212846007475|23.158717171494|-25.111410874168|-25.111410874168|-25.111410874168|-25.111410874168|-25.111410874168|-25.365455912263|-25.381062400243|-25.595625440171|24.10778057155|24.10778057155|24.10778057155|24.10778057155|24.10778057155|24.10778057155|24.10778057155|24.10778057155|24.10778057155|24.10778057155|24.10778057155|24.10778057155|24.10778057155|24.10778057155|24.10778057155|24.10778057155|24.10778057155|24.10778057155|24.085655122288|24.085655122288|24.085655122288|24.085655122288|24.085655122288|24.031282960583|23.756980431531|23.227201157647|22.896889348646|22.860666328767|22.860666328767|22.475740174561|21.978017667513|21.978017667513|21.978017667513|21.978017667513|21.978017667513|21.978017667513|21.978017667513|21.978017667513|21.978017667513|-24.254731277483|-24.254731277483|-24.254731277483|-24.254731277483|-24.254731277483|-24.254731277483|-24.254731277483|-24.254731277483|-24.254731277483|-24.254731277483|-24.624701186306|-24.733333875621|-24.733333875621|-24.733333875621|-24.887038021049|-24.930223725921|-24.930223725921|-24.930223725921|-24.930223725921|-24.930223725921|-24.930223725921|-24.930223725921|-24.930223725921|-24.930223725921|-24.930223725921|-24.930223725921|-24.930223725921|-24.930223725921|-27.871666087479|-27.871666087479|-27.871666087479|-27.871666087479|-27.871666087479|-28.060860071776|-28.060860071776|-28.060860071776|-28.474759314992|-28.474759314992|-28.474759314992|-28.474759314992|-28.814811588428|-28.814811588428|-28.814811588428|-28.814811588428|-28.814811588428|-28.814811588428|-28.814811588428|-28.841456282031|-29.340506937649|-29.639453149003|-29.718711930993|-29.718711930993|-29.718711930993|-29.718711930993|-29.718711930993|-29.718711930993|-29.718711930993|-30.059680707458|-30.324645527208|28.103707715263|28.103707715263|28.103707715263|28.103707715263|28.103707715263|28.103707715263|28.103707715263|28.103707715263|28.103707715263|28.103707715263|27.120785947629|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.782132490034|26.335703275331|25.803559512703|25.361021670579|25.361021670579|25.361021670579|25.009467823504||-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|||-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|-27.369157887454|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805|25.255511495805
03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH|-30.666413280041|-30.666413280041|-30.666413280041|-30.666413280041|-30.666413280041|-30.860880865323|-30.860880865323|-31.172913826687|-31.172913826687|-31.172913826687|-31.172913826687|-31.727681465924|-32.109646077488|-32.428494289555|-32.737216555452|-33.368018878141|-33.911133522653|-33.911133522653|-34.155704227712|-34.183004184593|-35.307782698593|-38.931981670549|-39.821089651507|-39.974544421746|-42.405048255472|-43.427833005619|-43.868080042597|-43.868080042597|-43.868080042597|-43.868080042597|-43.868080042597|-43.868080042597|-43.868080042597|-43.868080042597|-43.868080042597|-43.904535822069|||-44.413926817748|-44.778924220105||||-44.778924220105|-44.830152844819|-44.830152844819|-44.986835002272|-45.302039357655|-45.407822525758|-45.799296123042|-45.799296123042|-45.799296123042|42.019523551105|42.019523551105|42.019523551105|42.019523551105|42.019523551105|42.019523551105|42.019523551105|42.019523551105|42.019523551105|42.019523551105|42.019523551105|41.325025269321|40.252251409746|-44.787929520629|-44.787929520629|-44.787929520629|-44.787929520629|-45.833254692314|-46.129574213353|-46.129574213353|-46.129574213353|-46.129574213353|-46.129574213353|-46.129574213353|-46.129574213353|-46.129574213353|-47.112859101127|-47.557620096019|43.215275328301|43.215275328301|43.215275328301|43.215275328301|43.215275328301|43.215275328301|43.215275328301|43.215275328301|43.039196377488|42.124024068174|42.124024068174|42.124024068174|42.124024068174|42.124024068174|42.124024068174|42.124024068174|42.124024068174|42.124024068174|42.124024068174|42.124024068174|42.124024068174|42.124024068174|42.124024068174|42.124024068174|42.124024068174|42.124024068174|42.124024068174|42.124024068174|42.124024068174|41.187802485688|40.91346053045|40.91346053045|-44.738011089463|-44.738011089463|-44.738011089463|-44.738011089463|-44.738011089463|-44.738011089463|-44.738011089463|-45.346678115151|-45.822977862117|-46.387760528262|-46.387760528262|-46.387760528262|-46.387760528262|-46.387760528262|-46.387760528262|-46.387760528262|-46.387760528262|-46.387760528262|-46.387760528262|-46.387760528262|-46.887512189741|-47.94168194863|-48.059465253936|-48.059465253936|-48.059465253936|-48.059465253936|-48.059465253936|-48.252736873745|-49.599710061946|-49.796343250185|-50.767329379405|-50.767329379405|-50.767329379405|-52.11147707975|-54.133863862754|-54.98595983055|-55.343055515731|-55.343055515731|-55.343055515731|-55.343055515731|-55.343055515731|-55.343055515731|-55.78992601934|-55.78992601934|-55.78992601934|-56.152695407503|-56.72092277576|-56.72092277576|-57.973246596141|-58.045367418959|-58.045367418959|-58.045367418959|-58.045367418959|-59.355965070409|-60.875607653299|-60.875607653299|-60.875607653299|-60.875607653299|-60.875607653299|-60.875607653299|-60.875607653299|-60.875607653299|-60.875607653299|-63.242341328372|55.692592894441|55.692592894441|55.692592894441|55.692592894441|55.692592894441|55.692592894441|54.919549398297|-62.001088962945|-62.001088962945|-62.001088962945|-62.001088962945|-62.001088962945|-62.001088962945|-62.873432011507|55.123831726136|55.123831726136|55.123831726136|55.123831726136|55.123831726136|55.123831726136|55.123831726136|55.123831726136|55.123831726136|55.123831726136|55.123831726136|55.123831726136|55.123831726136|55.123831726136|54.343147464397|-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648||-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|||-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|-61.403979206648|-64.435532358583|-66.933924970027|-70.648805522252|59.093559972017|59.093559972017|59.093559972017|59.093559972017|59.093559972017|59.093559972017|59.093559972017|59.093559972017|59.093559972017|58.987288942568|56.471985594688|56.048881355836|56.048881355836|56.048881355836|56.048881355836|56.048881355836|56.048881355836|56.048881355836
03284|19787|/equities/cenit-ag|DAXTECH|-7.020743479721|-7.0284295773501|-7.0284295773501|-7.0284295773501|-7.0284295773501|-7.1871441178846|-7.2757169500261|-7.2757169500261|-7.2757169500261|-7.2757169500261|-7.2757169500261|-7.4096855074465|-7.4687907404787|-7.4687907404787|-7.4687907404787|-7.4687907404787|7.0487425050962|7.0487425050962|7.0487425050962|7.0487425050962|7.0487425050962|7.0487425050962|7.0487425050962|7.0487425050962|7.0487425050962|7.0274916447785|7.018324008428|7.0036933056104|6.9816564619092|6.9816564619092|6.9816564619092|6.9816564619092|6.9816564619092|6.974062687771|6.9678473810537|6.7821574775504|||6.7821574775504|6.7413145254559||||6.7413145254559|6.7413145254559|6.7413145254559|6.7081273871998|6.6856972198067|6.6563303713863|6.623700539808|6.6161250525706|6.6161250525706|6.6161250525706|6.6161250525706|6.6161250525706|6.6161250525706|6.545694661802|6.4996608635517|6.4240677776969|-7.0778687666349|-7.0778687666349|-7.0778687666349|-7.0778687666349|-7.0778687666349|-7.0778687666349|-7.0778687666349|-7.2465208581744|-7.2616899070539|-7.3952111201593|-7.4393733164584|-7.4393733164584|-7.4393733164584|-7.4393733164584|-7.4393733164584|-7.5008393861928|-7.5008393861928|-7.5008393861928|-7.5008393861928|-7.5008393861928|-7.6087103793001|7.0053750476945|7.0053750476945|7.0053750476945|7.0053750476945|7.0053750476945|7.0053750476945|7.0053750476945|7.0053750476945|7.0053750476945|7.0053750476945|-7.6476295221612|-7.6476295221612|-7.6476295221612|-7.6476295221612|-7.6476295221612|-7.674110640808|-7.674110640808|-7.8150623764304|-7.8150623764304|-7.8150623764304|-7.8718489878005|-7.8718489878005|-7.8718489878005|-7.8718489878005|-7.8718489878005|-7.8718489878005|-7.8718489878005|-7.8718489878005|-7.8718489878005|-7.8718489878005|-7.8718489878005|-7.8718489878005|-7.8718489878005|-7.8718489878005|-7.8718489878005|-7.8718489878005|-7.8718489878005|-7.8898320984648|-7.904257782279|-7.9445994864908|-7.9445994864908|-7.9445994864908|-7.9445994864908|-7.9445994864908|-7.9445994864908|-7.9445994864908|-7.9445994864908|-7.9445994864908|-7.9445994864908|-7.9445994864908|-7.9445994864908|-7.9445994864908|-7.9795548663103|-8.0181549285452|-8.0181549285452|-8.0181549285452|-8.0468385986267|-8.0542451780738|-8.0542451780738|-8.173605804278|-8.2484508936422|-8.3511860343391|-8.3511860343391|-8.3511860343391|-8.3511860343391|-8.3511860343391|-8.3511860343391|-8.5379846330676|-8.559978647132|-8.559978647132|-8.559978647132|-8.6287503610685|-8.6287503610685|-8.6287503610685|-8.634876493887|-8.634876493887|-8.8687515835805|-8.8808350674359|-8.9101137424081|-8.9101137424081|-8.9101137424081|-8.9101137424081|-9.0145705303185|-9.1067317172276|-9.1067317172276|-9.1067317172276|-9.1067317172276|-9.1067317172276|-9.1067317172276|-9.1067317172276|-9.1067317172276|-9.1067317172276|-9.1067317172276|-9.1067317172276|-9.1067317172276|-9.1067317172276|-9.1067317172276|-9.1497019313427|-9.2098789906594|-9.2098789906594|-9.2098789906594|8.6597008165007|8.6597008165007|8.6597008165007|8.6597008165007|8.6597008165007|8.6597008165007|8.3996675738896|8.276470563649|8.276470563649|8.276470563649|8.2468645776506|8.2468645776506|8.2468645776506|8.2468645776506|8.1899554009785|8.1899554009785|8.1685873426466|8.1685873426466|7.9539860528343|7.8177618231633|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544||-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|||-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4159758207544|-8.4971305702626|-8.4971305702626|7.796082371792|7.796082371792|7.796082371792|7.796082371792|7.796082371792|7.796082371792|7.796082371792|7.796082371792|7.796082371792|7.796082371792|7.796082371792|7.6762027942702|7.4008274741685|7.4008274741685|7.4008274741685|7.3759193627609|7.3625090690979|7.3625090690979|7.3625090690979|7.3166768917914|7.1713077105279
03285|1174682|/equities/cherry-ag|DAXTECH|-0.62267756177259|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|||0.54091899570413|0.54091899570413||||0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.54091899570413|0.51716921509058|0.51716921509058|0.51716921509058|0.51716921509058|0.51716921509058|0.51716921509058|0.51629911728204|0.51399902577202|0.50444333945161|0.50004615442411|0.50004615442411|0.50004615442411|0.50004615442411|0.50004615442411|0.50004615442411|0.50004615442411|0.50004615442411|0.50004615442411|0.50004615442411|0.50004615442411|-0.70648265173453|-0.70648265173453|-0.70648265173453|-0.70648265173453|-0.73594156926083|-0.73594156926083|-0.77407599826418|-0.77407599826418|-0.78697036617287|-0.78697036617287|-0.80554368789411|-0.80554368789411|-0.83238186102682|-0.84697986158589|-0.84997761815632|-0.88268941809502|-0.88268941809502|-0.88268941809502|-0.88268941809502|-0.88268941809502|-0.88268941809502|-0.88268941809502|-0.88268941809502|-0.89298827636868|-0.89713433198205|-0.89713433198205|-0.89713433198205|-0.89713433198205|-0.89713433198205|-0.89713433198205|-0.89713433198205|-0.89713433198205|-0.89713433198205|-0.89879545154973|-0.89879545154973|-0.89943942298276|-0.92784652886995|-0.92784652886995|-0.92784652886995|-0.92784652886995|-0.97594057385798|-1.004306965021|-1.004306965021|-1.004306965021|-1.004306965021|-1.004306965021|-1.004306965021|-1.004306965021|-1.0136808099972|-1.0136808099972|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.83193034983596|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.8086702715602|0.77006032027228|0.77006032027228|0.77006032027228|0.77006032027228|0.734455862061|0.73126650226437|0.73126650226437|0.69170992123851|0.69170992123851|0.69170992123851|0.68913295537695|0.68913295537695|0.68913295537695|0.68284731986854|0.68284731986854|0.68284731986854|0.68284731986854||0.68284731986854|0.68284731986854|0.68284731986854|0.68284731986854|0.68284731986854|0.68284731986854|0.64927479826448|||-0.88874646649155|-0.88874646649155|-0.88874646649155|-0.88874646649155|-0.88874646649155|-0.88874646649155|-0.88874646649155|-0.88874646649155|-0.88874646649155|-0.88874646649155|-0.93238495373498|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.95309761805085|-0.96827512364417|-0.97176626989422|-0.97176626989422
03286|1166985|/equities/compleo-charging-solutions-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.276540589654|22.276540589654|22.276540589654|22.276540589654|21.891712215569|-22.287741965695|-22.287741965695|-22.287741965695|-22.287741965695|-22.287741965695|-22.287741965695|-22.287741965695|-22.287741965695|-22.297490246477|-22.321656367715|-22.359618978959|-22.366243288762|-22.393603137076|-22.409015859277|-22.409015859277|-22.425573257507|-22.4295255916|-22.44299412567|-22.44299412567|-22.482216208053|-22.510240387997|-22.541378365712|-22.562642480219|-22.606268778206|-22.629188951255|-22.643542749353|-22.693386704181|-22.693386704181|-22.77931759805|-22.785188104122|-22.785188104122|-22.785188104122|-22.785188104122||-22.785188104122|-22.823394350158|-22.823394350158|-22.823394350158|-22.823394350158|-22.823394350158|-22.882994782399|||-22.882994782399|-22.882994782399|-22.882994782399|-22.882994782399|-22.882994782399|-22.882994782399|-22.882994782399|-22.97888410033|-22.989870468127|-23.154300070854|-23.266574942902|-23.266574942902|-23.266574942902|-23.266574942902|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245|-23.299781384245
03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03289|19797|/equities/data-modul-ag|DAXTECH|28.614247248113|28.614247248113|28.614247248113|28.614247248113|28.614247248113|28.614247248113|28.614247248113|28.614247248113|28.614247248113|28.614247248113|28.614247248113|28.614247248113|28.614247248113|28.614247248113|28.614247248113|28.560798094523|28.560798094523|28.423109078685|28.416061991744|28.416061991744|28.416061991744|28.351179990827|28.317393832817|28.317393832817|28.317393832817|28.24154870313|28.238941669965|28.238941669965|28.238941669965|28.238941669965|28.238941669965|28.238941669965|28.238941669965|28.238941669965|28.238941669965|28.238941669965|||28.238941669965|28.238941669965||||28.238941669965|28.238941669965|28.238941669965|28.238941669965|28.132157326301|27.913507674094|27.829137759638|27.829137759638|27.829137759638|27.829137759638|27.687932179186|27.591202420432|27.591202420432|27.591202420432|27.591202420432|27.591202420432|27.591202420432|27.591202420432|27.591202420432|27.479113758095|27.354570799942|27.306966176366|27.306966176366|27.306966176366|27.306966176366|27.306966176366|27.306966176366|27.306966176366|27.306966176366|26.929961909558|-28.934615053628|-28.934615053628|-29.027349805273|27.651547260552|27.651547260552|27.651547260552|27.651547260552|27.457274564404|27.285860627116|26.731926756657|26.731926756657|26.235473665437|25.596544875089|25.596544875089|25.596544875089|25.596544875089|25.462827617795|24.869807913205|23.666452834232|23.073837436155|22.826485701088|-23.01501626915|-23.061128191885|-23.179031324317|-23.221146000678|-23.26781962061|-23.26781962061|-23.26781962061|-23.26781962061|-23.364243853358|22.81080946183|22.81080946183|-23.276878206202|-23.329864758329|-23.388738705136|-23.454154201589|-23.593223102062|-23.593223102062|-23.593223102062|-23.593223102062|-23.593223102062|-23.593223102062|22.759418767346|22.759418767346|22.759418767346|22.759418767346|22.759418767346|22.759418767346|22.759418767346|22.759418767346|22.759418767346|22.759418767346|22.759418767346|22.759418767346|22.759418767346|22.759418767346|22.759418767346|22.759418767346|22.759418767346|22.759418767346|22.564086293178|22.564086293178|22.564086293178|22.471207034805|22.36800881251|22.114378200675|22.114378200675|22.114378200675|22.114378200675|22.114378200675|22.114378200675|21.971531376469|21.936868906973|21.936868906973|21.936868906973|21.936868906973|21.936868906973|21.936868906973|21.38540962113|21.106009990784|-23.299054395975|-23.299054395975|-23.299054395975|-23.299054395975|-23.532282683387|-24.81364837966|22.602903456335|22.602903456335|22.381004539733|22.356671562465|21.529634730321|-22.740949489055|-22.740949489055|-22.740949489055|-22.740949489055|-22.740949489055|-22.740949489055|22.073045228983|22.073045228983|22.073045228983|22.012617594954|22.012617594954|22.012617594954|22.012617594954|22.012617594954|22.012617594954|21.934179637326|21.934179637326|21.934179637326|21.780536097364|21.780536097364|21.780536097364|21.780536097364|21.780536097364|21.780536097364|21.780536097364|21.780536097364|21.780536097364|21.535141531214|21.535141531214|21.535141531214|21.535141531214|21.535141531214|21.535141531214|21.535141531214|21.535141531214|21.535141531214|21.535141531214|21.261267414342|-23.31335011855|-23.31335011855|-23.31335011855|-23.46973774058|-23.46973774058|-23.46973774058|-23.46973774058|-23.46973774058|-23.46973774058||-23.46973774058|-23.46973774058|-23.46973774058|-23.862639852296|-23.862639852296|-24.344073265886|-24.344073265886|||-24.344073265886|-24.344073265886|-24.344073265886|-24.344073265886||-24.344073265886|-24.344073265886|-24.960080537637|-25.046064256258|-25.046064256258|-25.046064256258|-25.451182443375|-25.967980789338|-26.119978612434|-26.588865273276|25.196863682318|25.196863682318|25.196863682318|25.196863682318|25.196863682318|25.196863682318|25.196863682318|25.196863682318|25.196863682318|25.196863682318|25.196863682318|25.196863682318|25.196863682318|25.196863682318|23.852069995191|-24.849294783418
03290|991234|/equities/diebold-inc?cid=991234|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03291|19803|/equities/dr-honle-ag|DAXTECH|-9.2669118377805|-9.2707074988863|-9.2707074988863|-9.2707074988863|-9.2707074988863|-9.2707074988863|-9.2707074988863|-9.2707074988863|-9.2707074988863|-9.3007857390003|-9.4119839743063|-9.4266494198292|-9.647387602114|8.5390009055517|8.5390009055517|8.5390009055517|8.5390009055517|8.5390009055517|8.5390009055517|8.5390009055517|8.5390009055517|8.5390009055517|8.5390009055517|8.5390009055517|8.5390009055517|8.1122233746209|7.6191375385565|7.2845969079647|7.1309840618722|7.1309840618722|7.0055377681115|6.6950419963574|6.5638788733924|6.5638788733924|6.5061366643801|6.5061366643801|||6.5061366643801|6.5061366643801||||6.5061366643801|6.5061366643801|6.5061366643801|6.5061366643801|6.5061366643801|6.5061366643801|6.5061366643801|6.5061366643801|6.5061366643801|6.5061366643801|6.5061366643801|6.5061366643801|6.5061366643801|6.5061366643801|6.5061366643801|6.5061366643801|6.5061366643801|6.4757075140095|6.2596750600709|-7.1225831394313|-7.1762035030919|-7.1957817230841|-7.2750393238357|-7.2750393238357|-7.4478214412587|-7.5992062220544|-7.5992062220544|-7.5992062220544|-7.6280069494215|-7.742229980889|-7.8613666634461|-7.8715185435503|-7.9328622651063|-7.9328622651063|-8.0136571371951|-8.0136571371951|-8.1707300570715|-8.4141448236294|-8.414605085142|-8.4553149738522|-8.4553149738522|-8.5689786973651|-8.5689786973651|-8.5689786973651|-8.5689786973651|-8.5689786973651|-8.6877541611653|8.0862439092624|8.0862439092624|8.0862439092624|8.0862439092624|8.0862439092624|8.0862439092624|8.0862439092624|8.0862439092624|8.0862439092624|8.0862439092624|8.0862439092624|8.0862439092624|8.0862439092624|8.0862439092624|8.0862439092624|8.0862439092624|8.0862439092624|8.0862439092624|8.0862439092624|8.0862439092624|8.0862439092624|8.0862439092624|8.0862439092624|-8.5461110196941|-8.5461110196941|-8.5461110196941|-8.5461110196941|-8.5461110196941|-8.5461110196941|-8.5461110196941|-8.5461110196941|-8.5461110196941|-8.6107950917532|-8.6107950917532|-8.6107950917532|-8.6107950917532|-8.6586617089697|-8.6596238985534|-8.7840260813497|-8.8932049928899|-8.8932049928899|-8.8932049928899|-8.9957831897996|-9.0286479568771|-9.100720469189|-9.1196540275625|-9.1196540275625|-9.1962828547217|-9.2370678958875|-9.2370678958875|-9.2370678958875|-9.3488493919351|-9.3488493919351|-9.4398324754479|8.9697247434416|8.9697247434416|8.9697247434416|8.9697247434416|8.9697247434416|8.9697247434416|8.9697247434416|8.9697247434416|8.9697247434416|8.9697247434416|8.9697247434416|8.9697247434416|8.9697247434416|8.9697247434416|-9.845324072122|-9.845324072122|-9.845324072122|-9.845324072122|-10.017026301754|-10.031140668009|-10.061191015134|-10.061191015134|-10.061191015134|-10.061191015134|-10.197990343185|-10.29523435719|-10.29523435719|-10.29523435719|-10.29523435719|-10.35914936206|-10.389567164988|-10.389567164988|-10.459519046778|-10.513909810378|-10.542121668209|-10.780192058616|-10.780192058616|-10.780192058616|-10.780192058616|-10.780192058616|-10.780192058616|-10.780192058616|-10.869028714204|-10.869028714204|-10.869028714204|-10.998801070113|9.985788124476|9.985788124476|9.985788124476|9.985788124476|9.985788124476|9.985788124476|9.985788124476|9.985788124476|9.985788124476|9.985788124476|9.985788124476|9.985788124476|9.985788124476|9.1204794700181|9.1204794700181|8.9821995955083|8.2891101021869|-8.714249220757|-8.714249220757|-8.714249220757|-8.714249220757||-8.714249220757|-8.714249220757|-8.714249220757|-8.714249220757|-8.714249220757|-8.714249220757|-8.714249220757|||-8.7436101075326|-8.8127852285724|-8.8127852285724|-8.8127852285724|-8.9742053178528|-9.0580059320374|-9.1966734761048|-9.2010401604253|-9.2010401604253|-9.2010401604253|-9.2010401604253|-9.4611558249348|-9.759062163339|-10.182291207828|9.0240727170318|9.0240727170318|9.0240727170318|9.0000802393324|-9.8992975952713|-9.8992975952713|-9.8992975952713|-9.8992975952713|-9.8992975952713|-10.03477454213|-10.104194217563|-10.175770977736|-10.318635123307|-10.337371765832|-10.439364164497|-10.439364164497|-10.439364164497
03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH|68.556818020834|68.556818020834|67.307573544199|65.69653817344|65.69653817344|65.69653817344|65.69653817344|65.69653817344|65.69653817344|65.69653817344|65.69653817344|65.69653817344|65.69653817344|65.69653817344|65.513619629394|65.513619629394|65.513619629394|65.513619629394|63.681805098333|62.179782933966|61.688645754673|61.673286757401|61.673286757401|61.673286757401|61.673286757401|61.673286757401|57.998338417985|57.998338417985|57.998338417985|57.720375172273|57.067083270435|-60.081406331733|-60.081406331733|-60.081406331733|-60.081406331733|-60.081406331733|||-60.712675863587|-61.080749942289||||-61.108332894744|-61.108332894744|-61.542589265441|-62.558434043035|-63.098258267625|58.254704108041|58.254704108041|58.254704108041|58.254704108041|58.254704108041|58.254704108041|58.254704108041|58.254704108041|58.254704108041|58.254704108041|58.254704108041|58.254704108041|58.254704108041|58.254704108041|57.310450915618|57.310450915618|57.310450915618|57.310450915618|57.310450915618|57.310450915618|57.310450915618|57.310450915618|57.310450915618|57.310450915618|57.310450915618|57.310450915618|57.310450915618|57.310450915618|57.310450915618|57.310450915618|57.310450915618|57.310450915618|57.310450915618|57.310450915618|57.310450915618|57.310450915618|57.310450915618|56.022723493889|54.614138190299|54.604599176016|54.560664055708|53.634073334671|52.972929237479|52.972929237479|-54.578324651287|-54.578324651287|-54.578324651287|-54.578324651287|-54.578324651287|-54.578324651287|-54.578324651287|-54.578324651287|-54.578324651287|-54.578324651287|-54.578324651287|-54.578324651287|-54.664805888651|-55.449783006772|-55.833093289384|-56.370105138365|-57.045806538106|-57.045806538106|-57.895340852209|-58.463385910983|-58.463385910983|-58.714055528525|-58.714055528525|-58.714055528525|-58.714055528525|-58.714055528525|-58.714055528525|-58.714055528525|-58.714055528525|-58.714055528525|-58.882241679321|54.20866964708|54.20866964708|54.20866964708|54.20866964708|54.20866964708|54.20866964708|54.20866964708|54.20866964708|54.20866964708|54.20866964708|54.20866964708|54.20866964708|54.20866964708|54.20866964708|54.20866964708|54.20866964708|54.20866964708|54.20866964708|54.20866964708|54.20866964708|54.20866964708|54.20866964708|54.20866964708|54.20866964708|54.165185699311|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-59.111617434366|-60.310339359169|-60.310339359169|-60.310339359169|-60.310339359169|-60.310339359169|-60.310339359169|-60.310339359169|55.090699148348|55.090699148348|55.090699148348|55.090699148348|55.090699148348|55.090699148348|55.090699148348|55.090699148348|55.090699148348|54.011971403261|54.011971403261|52.991079887968|52.100110869815|52.100110869815|52.100110869815|51.177901856557|50.98876691411|50.98876691411|50.598629056856|48.887365618729|48.58556610868|48.58556610868|48.58556610868|48.58556610868|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383||-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|-53.325891932383|||-53.967657999346|-54.935926007717|-54.935926007717|-54.935926007717|-54.935926007717|-54.935926007717|-54.935926007717|-54.935926007717|-54.935926007717|-55.686342630268|49.582293730842|49.582293730842|49.582293730842|48.802047647222|48.802047647222|48.802047647222|48.180052771815|47.555612792184|46.44512625713|44.726880395979|44.726880395979|-48.483202890666|-48.483202890666|-48.483202890666|-48.483202890666|-48.483202890666|-48.483202890666|-48.483202890666|-48.483202890666|-48.483202890666|-48.483202890666
03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP|85.702867361255|85.702867361255|84.064294864014|83.2547747838|82.427528300495|80.852809392315|80.647404100807|80.647404100807|80.647404100807|79.932206639215|79.932206639215|79.932206639215|79.932206639215|79.932206639215|79.932206639215|79.932206639215|79.932206639215|79.932206639215|78.246896859192|76.057978700914|76.057978700914|76.057978700914|76.057978700914|76.057978700914|76.057978700914|75.542195928669|69.831331752346|69.831331752346|69.831331752346|69.831331752346|68.945927644887|68.178808663861|67.326450849656|65.868281180201|-71.22303063884|-71.22303063884|||-71.22303063884|-71.22303063884||||-71.22303063884|-71.22303063884|-71.22303063884|-71.22303063884|-71.336694267222|-71.859200975323|-71.859200975323|-71.859200975323|-71.859200975323|-71.859200975323|-71.904670208719|-72.92185366819|-72.960932357194|-72.960932357194|-73.000161300824|-73.000161300824|-73.000161300824|-73.000161300824|-73.000161300824|-73.000161300824|-73.000161300824|-73.000161300824|-73.000161300824|-73.600178968825|-73.68170041498|-73.68170041498|-73.85235608909|-73.85235608909|-73.85235608909|-73.85235608909|-73.85235608909|-73.85235608909|-74.119281491676|-74.476975874811|-76.13552713914|-77.056142282964|-78.89016114394|-79.871798587926|-79.871798587926|-79.929990885176|71.781798817333|71.781798817333|71.781798817333|71.781798817333|71.283702469677|71.283702469677|71.093006982638|69.470003011308|68.688895625629|-67.338690842396|-67.338690842396|-67.338690842396|-67.338690842396|-67.338690842396|-67.338690842396|-67.338690842396|-67.338690842396|-67.338690842396|-67.338690842396|-67.338690842396|-67.338690842396|-67.338690842396|-67.656406554182|-67.656406554182|-67.86100003626|-67.86100003626|-68.356664418138|-68.985183025904|-69.248989101186|-69.248989101186|-69.482211638308|-70.319123957794|-70.895164122362|-70.895164122362|-70.895164122362|-70.908028364507|-70.908028364507|-70.908028364507|-70.908028364507|-70.908028364507|-70.908028364507|-70.986696402594|-71.051884722229|-71.143945785926|-71.143945785926|-71.143945785926|-71.143945785926|-71.143945785926|-71.143945785926|-71.143945785926|-71.143945785926|-71.143945785926|-71.143945785926|-71.143945785926|-71.143945785926|-71.143945785926|66.525819839938|66.525819839938|66.525819839938|66.525819839938|66.525819839938|66.525819839938|66.525819839938|66.525819839938|66.462023485484|65.841136867009|65.456816706615|65.378559646597|65.378559646597|65.378559646597|65.378559646597|65.378559646597|65.378559646597|65.378559646597|65.378559646597|65.378559646597|-69.022693670154|-69.022693670154|-69.022693670154|-69.022693670154|-69.022693670154|-69.022693670154|-69.022693670154|-69.591881686185|-69.668757259552|-70.737504336243|-70.908338490465|-70.937043869207|-70.941161380554|-71.334626977471|-71.858009544679|-71.858009544679|-71.858009544679|-71.858009544679|-72.587664635177|-72.587664635177|-73.669628813527|68.787205968508|68.787205968508|68.787205968508|68.352449719783|67.741610545445|66.824012141017|65.471122481853|64.406804113952|63.524225267401|62.991024151543|62.991024151543|62.406692230149|61.335215793102|60.633570390773|60.003595247615|60.003595247615|60.003595247615|-65.667941318637|-65.667941318637|-65.667941318637|-65.667941318637|-65.667941318637|-65.667941318637|-65.681044510874|-65.852433028003|-65.852433028003|-65.852433028003|-65.852433028003|-65.852433028003|-66.156333468584|-66.156333468584||-66.156333468584|-66.156333468584|-66.156333468584|-66.156333468584|-66.156333468584|-66.156333468584|-66.156333468584|||-67.323704108295|-67.865227549934|-67.949555919755|-67.949555919755|-67.949555919755|-67.949555919755|-67.949555919755|-67.949555919755|-67.949555919755|-68.249506577506|61.626538113|61.626538113|59.923928820692|59.043319146277|59.043319146277|59.043319146277|57.720354734131|57.155950213217|55.917720000769|55.330800975722|55.212001126521|54.368891284988|53.570989341786|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752|53.551657285752
03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP|-16.188621147148|-16.188621147148|-16.188621147148|-16.188621147148|-16.192186859497|-16.192186859497|-16.270763109403|-16.450563827494|-16.450563827494|-16.450563827494|-16.450563827494|-16.450563827494|-16.450563827494|-16.58112782723|-16.58112782723|-16.759586485297|15.054457713389|15.054457713389|15.054457713389|15.054457713389|15.054457713389|15.054457713389|15.054457713389|15.054457713389|15.054457713389|15.054457713389|15.054457713389|15.054457713389|15.054457713389|15.054457713389|14.517174510188|14.516821312839|14.516821312839|14.275759180196|-15.366094390485|-15.366094390485|||-15.366094390485|-15.366094390485||||-15.366094390485|-15.366094390485|-15.366094390485|-15.656771386037|-15.780857682636|-15.908174647679|-16.165194500144|-16.330548219543|-16.330548219543|-16.400054062584|15.36084864212|15.36084864212|15.36084864212|15.36084864212|15.36084864212|15.36084864212|15.36084864212|15.36084864212|15.36084864212|15.36084864212|15.36084864212|15.36084864212|15.36084864212|15.36084864212|15.36084864212|15.36084864212|15.36084864212|15.36084864212|15.36084864212|-16.677778354975|-16.677778354975|-16.952531461023|-17.027257420512|-17.091396943168|-17.335996459409|-17.540552376028|-17.97505786498|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.646918391748|16.29324308983|-17.938377358219|-17.938377358219|-17.938377358219|-17.938377358219|-17.938377358219|-17.938377358219|-17.938377358219|-17.938377358219|-18.106530058936|-18.247255498122|-18.539172682443|-18.707970020152|-19.086077342405|-19.177863370461|-19.387116803121|-19.387116803121|-19.387116803121|-19.636796515729|-19.799774427708|-19.885304737418|-20.353115929861|-20.88068484123|-21.336872088196|-21.340473488801|-21.340473488801|-21.340473488801|-21.340473488801|-21.901454002585|-22.605770002366|-22.605770002366|-22.605770002366|-22.605770002366|-22.605770002366|-23.129508105395|21.109037419346|21.109037419346|21.109037419346|21.109037419346|21.109037419346|21.109037419346|21.109037419346|21.109037419346|21.109037419346|21.109037419346|21.109037419346|21.109037419346|21.109037419346|21.109037419346|21.109037419346|21.109037419346|21.109037419346|21.109037419346|21.109037419346|21.109037419346|21.109037419346|21.109037419346|21.109037419346|21.109037419346|20.723007118466|20.45889951097|20.353410205433|20.182783740081|20.182783740081|20.182783740081|20.182783740081|20.182783740081|20.182783740081|20.182783740081|20.182783740081|20.182783740081|20.182783740081|20.124816116067|20.124816116067|20.124816116067|20.124816116067|19.514613982011|19.134046602044|19.134046602044|19.134046602044|19.134046602044|19.134046602044|19.134046602044|19.134046602044|19.134046602044|19.134046602044|19.134046602044|19.134046602044|18.829690756368|18.829690756368|18.418183132006|18.418183132006|18.418183132006|18.418183132006|18.418183132006|18.418183132006|18.418183132006|18.418183132006|18.418183132006|18.037799089035||17.679038172387|17.494303735785|17.420524845181|16.839475165537|16.016086272323|15.891948677791|15.270518228465|||15.270518228465|15.095022012849|-17.736974772684|-17.736974772684|-17.736974772684|-17.736974772684|-17.736974772684|-17.736974772684|-17.736974772684|-19.002936267049|-19.81790371729|-19.81790371729|-19.81790371729|-19.81790371729|-19.81790371729|-19.81790371729|-20.019208981902|-20.019208981902|-20.019208981902|-20.019208981902|-20.019208981902|-20.019208981902|-20.019208981902|-20.019208981902|-20.019208981902|-20.019208981902|-20.019208981902|-20.019208981902|-20.799015481671|18.444266578962|18.444266578962
03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH|-11.004655026908|-11.127394516728|-11.147104827852|-11.37456087745|-11.582845631316|-11.747606161651|-11.752896286179|-11.789377914448|-11.789377914448|-12.038197343636|-12.139343354828|-12.139343354828|-12.139343354828|-12.139343354828|-12.139343354828|11.188510571023|11.188510571023|11.188510571023|11.188510571023|10.726122867289|-11.876530158053|-11.907277395944|-11.907277395944|-11.907277395944|-11.907277395944|-11.907277395944|-11.907277395944|-12.052530609479|-12.208149474103|-12.208149474103|-12.208149474103|-12.208149474103|-12.208149474103|-12.208149474103|-12.208149474103|-12.208149474103|||-12.208149474103|-12.208149474103||||-12.254646456183|-12.254646456183|-12.254646456183|-12.254646456183|-12.254646456183|-12.254646456183|-12.254646456183|-12.254646456183|-12.254646456183|-12.382941047285|-12.492156655628|-12.728343887575|-12.728343887575|-12.728343887575|-12.728343887575|-12.831493187224|-12.851659404211|-12.996288311672|-13.011717008919|-13.011717008919|-13.011717008919|-13.011717008919|-13.011717008919|-13.011717008919|-13.011717008919|-13.011717008919|-13.011717008919|-13.118574539126|-13.181749360761|-13.468610782315|-13.558176101058|-13.558176101058|-13.558176101058|-13.953529054157|-13.953921033533|-14.126578968533|-14.235087679236|-14.338757167842|-14.338757167842|-14.338757167842|-14.338757167842|-14.338757167842|-14.338757167842|-14.338757167842|-14.338757167842|-14.338757167842|-14.338757167842|-14.340928002102|-14.340928002102|-14.340928002102|-14.340928002102|-14.340928002102|-14.340928002102|-14.340928002102|-14.434364499762|13.297698038946|13.297698038946|12.962001217899|12.962001217899|-13.374198579642|-13.374198579642|-13.437998400632|-13.464442688561|-13.493825230705|-13.526472499754|-13.562747243142|-13.686386005852|-13.688009572412|-13.688009572412|-13.688009572412|-13.688009572412|-13.688009572412|-13.688009572412|-13.688009572412|-13.688009572412|-13.688009572412|-13.688009572412|-13.688009572412|-13.697269153727|-13.697269153727|-13.697269153727|-13.716999330802|-13.716999330802|-13.8411105371|-13.949397170233|13.595542451423|13.450602448298|13.422891630412|13.29210192813|13.026614621363|13.026614621363|13.026614621363|12.996238446988|12.862487237495|-13.159275216769|-13.159275216769|-13.193638981394|-13.370709936941|-13.389677728905|-13.410189285546|-13.410189285546|-13.410189285546|13.216543816041|13.216543816041|13.216543816041|12.973937721728|12.898819998104|-13.145755472891|-13.223061869666|-13.270068828845|-13.300076476494|-13.333418307216|-13.340503242892|-13.340503242892|-13.340503242892|-13.340503242892|-13.340503242892|-13.340503242892|-13.340503242892|-13.340503242892|-13.340503242892|-13.467225422773|-13.530250512133|-13.95027877067|13.221912477033|12.90212477315|12.753189334988|12.753189334988|12.753189334988|-13.074867140858|-13.074867140858|-13.074867140858|-13.074867140858|-13.074867140858|-13.074867140858|-13.074867140858|-13.074867140858|-13.074867140858|-13.074867140858|-13.074867140858|-13.175691278256|-13.175691278256|-13.175691278256|-13.175691278256|-13.175691278256|-13.175691278256|-13.175691278256|-13.175691278256|-13.175691278256|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.837739733868|12.464155069119|-12.927603227544||-12.927603227544|-12.927603227544|-12.927603227544|-12.927603227544|-12.927603227544|-12.927603227544|-12.927603227544|||-12.927603227544|-12.927603227544|-12.927603227544|-12.927603227544||-12.927603227544|-12.927603227544|-13.123183459339|-13.123183459339|-13.123183459339|-13.123183459339|12.622822419115|12.622822419115|12.622822419115|12.622822419115|12.622822419115|12.622822419115|12.622822419115|12.622822419115|12.622822419115|12.442024645218|12.424471361779|12.241080000823|-13.306185072553|-13.306185072553|-13.306185072553|-13.306185072553|-13.306185072553|-13.306185072553|-13.306185072553|-13.306185072553
03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP|114.92736343052|114.92736343052|112.55262739025|110.63911969309|110.63911969309|110.63911969309|110.63911969309|110.63911969309|110.63911969309|107.69901696449|103.18779755969|102.23401827312|102.23401827312|102.23401827312|102.23401827312|100.8854913499|100.8854913499|100.8854913499|98.837890077469|98.837890077469|98.837890077469|98.837890077469|98.807747523957|98.807747523957|98.807747523957|98.807747523957|98.807747523957|98.807747523957|98.807747523957|98.10860980106|97.755072830054|97.755072830054|96.505635206272|95.128481697562|91.887205361793|88.146897050483|||-98.046950037088|-98.046950037088||||-98.046950037088|-98.046950037088|-98.046950037088|-98.046950037088|-99.946611067549|-100.58512247591|-102.63902471892|92.953096061266|92.953096061266|92.953096061266|92.953096061266|92.953096061266|90.831213268214|89.906904309517|88.274574860533|88.274574860533|87.84762630811|87.84762630811|85.864025331765|83.321140952937|83.23099751185|83.23099751185|83.23099751185|83.23099751185|81.589304405947|81.589304405947|81.589304405947|81.102688340317|81.102688340317|81.102688340317|81.102688340317|81.102688340317|79.042818668903|79.042818668903|78.225357297859|77.852436662919|77.852436662919|77.852436662919|77.852436662919|77.852436662919|77.852436662919|77.852436662919|77.852436662919|77.852436662919|77.852436662919|77.852436662919|77.852436662919|77.852436662919|77.852436662919|77.852436662919|77.852436662919|77.852436662919|77.852436662919|77.852436662919|77.852436662919|77.852436662919|77.852436662919|77.852436662919|77.852436662919|76.175150591905|76.175150591905|76.175150591905|76.175150591905|76.175150591905|76.175150591905|75.544617448444|-82.914652355313|-82.914652355313|-82.914652355313|-82.914652355313|-83.727386589182|-83.864676063607|-83.864676063607|-83.982026178197|-83.982026178197|-83.982026178197|-83.982026178197|-83.982026178197|-83.982026178197|-85.79669558401|-86.462995178116|-87.569991251509|-89.816658811084|-91.390733962049|-91.584148677179|-92.237945433004|-92.957953924436|-92.957953924436|-93.097729464922|-93.108584055805|-95.237319347488|-95.591466026424|-96.123726100149|-96.123726100149|-96.123726100149|-96.123726100149|-96.123726100149|-96.123726100149|-96.123726100149|-98.073771445479|-98.073771445479|-98.073771445479|-98.073771445479|-99.083732453794|-99.083732453794|-99.083732453794|-99.083732453794|90.169290909591|90.169290909591|90.169290909591|90.169290909591|90.169290909591|89.732544776933|88.035334108762|88.035334108762|88.035334108762|88.035334108762|88.035334108762|87.45592170125|86.23991791811|86.127686151822|84.608535591055|84.37967076234|84.37967076234|84.21075020821|82.839721266772|81.705243393608|78.900268233295|73.93363153987|72.537199026921|72.537199026921|70.521190678439|70.521190678439|70.521190678439|70.393277180056|70.393277180056|70.393277180056|70.393277180056|70.393277180056|70.393277180056|68.786969727786|68.063303173153|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.913594356078|65.365109248181|63.272340981187|60.5914893857|57.546099741299|54.884363583031|54.884363583031|54.884363583031|54.393736975394||53.020818225766|-58.801052651468|-58.801052651468|-58.801052651468|-58.801052651468|-58.801052651468|-58.801052651468|||-58.801052651468|-58.801052651468|-58.801052651468|-58.801052651468|-58.801052651468|-58.801052651468|-58.801052651468|-60.167350139225|-60.167350139225|-60.835943793813|-64.201048532636|-65.94561011649|-66.261789611719|-66.585320052993|-69.583689753095|-71.204099301805|-72.844435247893|-72.844435247893|-72.844435247893|-72.844435247893|-72.844435247893|-72.844435247893|-72.844435247893|-72.844435247893|-72.844435247893|-72.844435247893|-74.346836766484|-74.346836766484|-74.478995907791|-74.478995907791|-74.478995907791
03297|19813|/equities/epigenomics-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-6.565950912001|-6.565950912001|-6.565950912001|-6.565950912001|-6.565950912001|-6.565950912001|-6.565950912001|5.8613226824164|5.8613226824164|5.8613226824164|5.8613226824164|5.8613226824164|5.8613226824164|5.8613226824164|5.8613226824164|5.8613226824164|5.8613226824164|5.8613226824164|5.8613226824164|5.8613226824164|5.8613226824164|5.8613226824164|5.8613226824164|5.8613226824164|5.8613226824164|5.8613226824164|5.8613226824164|5.8613226824164|5.8613226824164|5.7412473551829|5.678719162102|5.6067991512302|5.3584437919196|5.0622707552972|-5.7167027273741|-5.7167027273741|||-5.7167027273741|-5.7167027273741||||-5.7167027273741|-5.7167027273741|-5.7167027273741|-5.7686156821794|-5.7686156821794|-5.7686156821794|-5.8003505680899|-5.8134203197505|-5.8134203197505|-5.8134203197505|-5.8134203197505|-5.8797891276356|-5.8797891276356|-5.8797891276356|-5.8797891276356|-5.8797891276356|-5.8797891276356|-5.8797891276356|-5.8797891276356|-5.8797891276356|-5.8797891276356|-5.8797891276356|-5.8797891276356|-5.9414380585046|-5.9414380585046|-5.9414380585046|-6.0784866848358|-6.108487239519|-6.108487239519|-6.108487239519|-6.108487239519|-6.2984301945007|-6.5582558204108|-6.8979511315485|-7.2722685075922|6.5229050895541|6.5229050895541|6.5229050895541|6.5229050895541|6.5229050895541|6.5229050895541|6.5229050895541|6.3308943400746|6.2248046288706|6.2248046288706|6.2248046288706|6.2248046288706|6.2248046288706|6.2248046288706|6.2248046288706|6.2248046288706|6.2248046288706|6.2248046288706|6.2248046288706|6.2248046288706|6.2248046288706|6.2248046288706|6.0632277473053|5.9135861379395|-6.4151454087521|-6.4151454087521|-6.4151454087521|-6.4151454087521|-6.4151454087521|-6.4151454087521|-6.4151454087521|-6.4151454087521|-6.4151454087521|-6.4151454087521|-6.4151454087521|-6.4151454087521|-6.4151454087521|-6.4151454087521|-6.4151454087521|-6.4151454087521|-6.4151454087521|-6.4331953075886|-6.4331953075886|-6.4331953075886|-6.5041057828797|-6.5974705244567|-6.5974705244567|-6.5974705244567|-6.5974705244567|-6.5974705244567|-6.7088560556334|-6.812173337292|-6.8498591786748|-6.8870655834814|-6.9635175930284|-7.1343526295845|-7.2123919253023|-7.3352132908141|-7.501579095148|-7.501579095148|6.5023698109614|6.5023698109614|6.5023698109614|6.5023698109614|6.5023698109614|6.5023698109614|6.5023698109614|6.5023698109614|6.5023698109614|6.5023698109614|6.3818890923614|6.3818890923614|-7.3022649028182|-7.3022649028182|-7.3022649028182|-7.3022649028182|-7.9508497691022|6.6685000817129|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.4503921890648|-7.6848802725907|-7.7446444211664|-7.9431605535814|-8.1784072717442|-8.1784072717442|-8.1784072717442|-8.1784072717442|-8.1784072717442|-8.1784072717442|-8.2120457853817|-8.2120457853817|-8.2431398858203|-8.2431398858203|-8.2431398858203|-8.2431398858203|-8.4291554545444|-8.5668393610895|6.7723027915539|6.7723027915539|6.7723027915539|6.4887899537401|6.4887899537401|6.4887899537401|6.4887899537401|6.4887899537401|6.4887899537401|6.4887899537401|6.4887899537401|6.4887899537401|6.4887899537401|6.4887899537401|6.4887899537401|6.4887899537401|6.4887899537401|6.4887899537401|6.4227669128132||6.3717488664109|6.3717488664109|6.3636100444218|6.1184556653125|6.0975063829536|6.0005626975292|5.438736365768|||5.1640402194887|-6.3052030058537|-6.3052030058537|-6.3052030058537|-6.3052030058537|-6.3052030058537|-6.3052030058537|-6.3052030058537|-6.3052030058537|-6.639669998027|-6.7738521780216|-6.7738521780216|-6.8181201103836|-6.8181201103836|-6.8893000950979|-7.037833464429|-7.3013805419668|-7.3013805419668|-7.3013805419668|-7.3013805419668|-7.3234183033802|-7.3234183033802|-7.3234183033802|-7.3234183033802|-7.3234183033802|-7.3234183033802|-7.4362979421459|-7.6356090979932|-7.8306767363414|-8.1024185969945|-8.3307430826422
03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH|-1.449670430164|-1.5357449210799|-1.5620156019878|-1.5620156019878|-1.5620156019878|-1.5620156019878|-1.5620156019878|-1.5620156019878|-1.5620156019878|-1.5620156019878|-1.622239546638|-1.6419328370153|-1.6699253760509|-1.6793615511978|-1.7015128457904|-1.742855359051|-1.742855359051|-1.8276170436248|-1.8534634183628|-1.936251133899|-1.936251133899|-1.9730568067013|-1.9811741660898|-2.0685268784966|-2.083918812695|-2.1187986365324|-2.1864429437855|-2.3816032435871|-2.4112258185256|-2.449139785911|-2.4573775597693|-2.5426417399646|-2.6584908817876|1.9214927607274|1.9214927607274|1.4188809188975|||-1.3583526390879|-1.3583526390879||||-1.3583526390879|-1.3720584531723|-1.4095093961225|-1.4550104136451|-1.4744560183401|-1.5027289656926|-1.5264457207387|-1.5264457207387|-1.5264457207387|-1.5644934345918|-1.5644934345918|-1.5644934345918|-1.5743804415716|-1.5743804415716|-1.5743804415716|-1.5743804415716|-1.5743804415716|-1.6082004927543|-1.6364821231105|-1.6364821231105|-1.679517837366|-1.679517837366|-1.679517837366|-1.679517837366|-1.679517837366|-1.7322420831085|-1.8097134624986|-1.8475151436136|-1.8475151436136|-1.8475151436136|-1.8475151436136|-1.8475151436136|-1.8475151436136|-1.8475151436136|-1.8475151436136|-1.8475151436136|-1.8475151436136|-1.8494613188953|-1.8544014845127|-1.8608868012859|-1.8608868012859|-1.8608868012859|-1.885429780796|-1.9421442339981|-1.9734935506808|-1.9944373683386|1.7654171603264|1.7654171603264|1.7654171603264|1.7654171603264|1.7654171603264|-1.9419311816244|-1.9419311816244|-1.9419311816244|-1.9419311816244|-1.9478780392694|-1.9478780392694|-1.9877913217638|-1.9877913217638|-1.9877913217638|-1.9877913217638|-1.9877913217638|-1.9877913217638|-1.9877913217638|-1.9877913217638|-1.9877913217638|-2.0253236338931|-2.0286929061498|-2.0596209061104|-2.0596209061104|-2.1079120914095|-2.1279875198752|-2.1279875198752|-2.1279875198752|-2.1279875198752|-2.1279875198752|1.9175304632715|1.9175304632715|1.9175304632715|1.9175304632715|1.9175304632715|1.9175304632715|1.9175304632715|1.8260146596742|1.8260146596742|1.8260146596742|1.8260146596742|1.8260146596742|1.7800163139582|1.7755736631023|1.7370283104738|-1.9186745735025|-1.9829717181364|-2.0166352217109|1.9066493384824|1.9066493384824|1.9066493384824|1.9066493384824|1.9066493384824|1.9066493384824|1.9066493384824|1.9066493384824|1.9066493384824|1.9066493384824|1.9066493384824|1.9066493384824|1.9066493384824|1.9066493384824|1.7833942622297|1.7833942622297|1.7726602918961|1.7107336462712|-1.8658514617575|-1.8776127363458|-1.9056808049165|-1.9935565797737|-1.9935565797737|-2.0020529554283|-2.0020529554283|-2.0020529554283|-2.0109295945594|-2.0109295945594|-2.0588608708696|-2.0588608708696|-2.0588608708696|-2.0588608708696|-2.0588608708696|-2.0588608708696|-2.0588608708696|-2.0588608708696|-2.0588608708696|-2.0588608708696|-2.0878776217592|-2.0878776217592|-2.0878776217592|-2.0878776217592|-2.0878776217592|-2.0878776217592|-2.0878776217592|-2.1709751580703|-2.1994168332934|-2.2393520200384|-2.2815022296522|-2.3695387885852|-2.3695387885852|-2.3695387885852|-2.3695387885852|-2.3695387885852|-2.3728208857426|-2.4186897231085|-2.4936650480366|-2.4936650480366|-2.4936650480366|-2.4936650480366|-2.4936650480366|-2.4936650480366|-2.5129611719026|-2.5442678959961|-2.5442678959961|-2.5442678959961|-2.5442678959961|-2.5442678959961|-2.5442678959961|-2.5714087786272|-2.5928503159627|-2.5928503159627|-2.593512054347|-2.593512054347||-2.593512054347|-2.593512054347|-2.593512054347|-2.6216800699224|-2.6358910696353|-2.6358910696353|-2.6358910696353|||-2.6358910696353|-2.6524051733864|-2.6524051733864|-2.6524051733864|-2.6524051733864|-2.6524051733864|-2.6524051733864|-2.6524051733864|-2.6524051733864|-2.6524051733864|-2.8382420238528|-2.8382420238528|-2.8382420238528|-2.8382420238528|-2.8382420238528|-2.9002689450619|-2.9580765929086|-3.0234184227899|-3.1649093983918|-3.3976771034962|-3.4574189228224|-3.6503937487748|-3.6503937487748|-3.8251773699011|-3.8251773699011|-3.9213082375223|-3.9658980438107|-4.0654423445457|-4.2204914324806|-4.2738793683633|-4.3420881775336
03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH|-14.225193730696|-14.225193730696|-14.380770727114|-14.814223119894|-14.814223119894|-15.096359276417|-15.647818473963|-15.647818473963|-15.647818473963|-15.811464684968|-15.901627162832|-16.301808096456|-16.62423099576|-16.954701148786|-17.070927286488|-17.070927286488|-17.135219534938|-17.135219534938|-17.135219534938|-17.135219534938|15.941527445052|15.941527445052|15.941527445052|15.941527445052|15.941527445052|15.941527445052|15.941527445052|15.941527445052|15.941527445052|15.941527445052|15.768362874162|15.539847977042|15.380387022627|15.286541252813|15.269187304072|15.269187304072|||15.168123376784|15.168123376784||||15.168123376784|15.078976255628|15.078976255628|15.078976255628|15.077890048532|15.077890048532|15.077890048532|15.077890048532|15.055989197127|15.009519187663|15.009519187663|15.009519187663|14.905020863981|14.854963234878|14.854963234878|14.677737266727|14.658596867662|14.548441218382|14.497553155591|14.497553155591|14.497553155591|14.466725876783|14.399139884285|14.3740445278|14.140604935522|13.990252849049|13.990252849049|13.773893197798|-15.646893252955|-15.646893252955|-15.646893252955|-15.646893252955|-15.646893252955|-15.646893252955|-15.904881678275|-16.052645959514|-16.233495807269|-16.426106611467|-16.64011856315|15.397674457248|15.397674457248|15.397674457248|15.397674457248|15.397674457248|15.397674457248|15.397674457248|15.397674457248|15.397674457248|15.397674457248|15.397674457248|15.397674457248|15.397674457248|15.397674457248|15.397674457248|15.397674457248|15.397674457248|15.397674457248|15.397674457248|15.397674457248|15.397674457248|15.397674457248|15.325194455977|-16.535761309519|-16.535761309519|-16.535761309519|-16.535761309519|-16.621900128415|-16.621900128415|-16.621900128415|-16.621900128415|-16.621900128415|-16.621900128415|-16.641000110894|-16.749382710494|-16.749382710494|-16.766521595188|-16.766521595188|-16.838213309078|-16.838213309078|-16.838213309078|-16.838213309078|-16.971868843244|-16.971868843244|-17.068743169756|-17.152151664652|-17.152151664652|-17.183185626174|-17.183185626174|-17.183185626174|-17.183185626174|-17.183185626174|-17.183185626174|-17.183185626174|-17.183185626174|-17.192428431141|-17.344364785737|-17.36248673871|-17.36248673871|16.057973476955|16.057973476955|16.057973476955|16.057973476955|16.057973476955|16.057973476955|16.057973476955|16.057973476955|16.057973476955|16.057973476955|16.057973476955|16.057973476955|16.057973476955|16.057973476955|16.057973476955|15.814414868431|15.782609910234|-17.246994247755|-17.246994247755|-17.246994247755|-17.246994247755|-17.246994247755|-17.246994247755|-17.246994247755|-17.246994247755|-17.305410149439|-17.305410149439|-17.305410149439|-17.335653281713|-17.335653281713|-17.335653281713|-17.335653281713|-17.335653281713|-17.335653281713|-17.335653281713|-17.345170418978|-17.544633777671|-17.66070356163|16.322231576403|16.322231576403|16.322231576403|16.322231576403|16.322231576403|16.322231576403|16.016369499056|15.808788939867|15.808788939867|15.779209530524|15.610233956102|-17.182324963605|-17.182324963605|-17.182324963605|-17.182324963605|-17.182324963605|-17.366472701006|16.082495582746|16.082495582746|16.082495582746|16.082495582746|16.082495582746|16.082495582746|16.082495582746|16.082495582746|16.082495582746|16.082495582746|16.082495582746|16.082495582746|16.082495582746|16.082495582746|16.04721767444||15.624685520801|-17.018028178227|-17.018028178227|-17.018028178227|-17.018028178227|-17.018028178227|-17.058920558307|||-17.124278449912|-17.124278449912|-17.124278449912|-17.124278449912|-17.124278449912|-17.124278449912|-17.124278449912|-17.124278449912|-17.124278449912|-17.868643124786|-17.99293712321|-18.114374411802|-18.202081853262|-18.418979836958|-19.201644793106|17.078704647669|17.078704647669|17.078704647669|17.078704647669|17.078704647669|17.078704647669|17.078704647669|17.078704647669|17.078704647669|17.078704647669|17.078704647669|17.078704647669|17.078704647669|17.078704647669|17.078704647669|17.078704647669
03301|19821|/equities/first-sensor-ag|DAXTECH|-55.728964264142|-55.732182854798|-55.737262218561|-55.737262218561|-55.90742663481|-55.90742663481|-55.90742663481|-55.90742663481|-56.097139772862|-56.352377610174|-56.442119871094|-56.442119871094|-56.442119871094|-56.442119871094|-56.442119871094|-56.442119871094|-56.442119871094|-56.602356048109|-56.776692759855|-56.776692759855|-56.776692759855|-56.776692759855|-56.776692759855|-56.776692759855|-56.776692759855|-56.776692759855|-56.776692759855|-56.776692759855|-57.577017167801|-57.577017167801|-57.577017167801|-57.577017167801|-57.577017167801|-57.577017167801|-57.577017167801|-57.577017167801|||-57.577017167801|55.240720403054||||55.240720403054|55.240720403054|55.240720403054|55.240720403054|55.240720403054|55.240720403054|55.240720403054|55.023022585289|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.760576733221|54.733975843445|54.175277443893|54.175277443893|53.97253091707|53.682138535885|53.682138535885|53.498282351897|53.498282351897|53.498282351897|53.498282351897|53.498282351897|53.498282351897|53.498282351897|53.498282351897|53.498282351897|53.498282351897|51.831425683151|51.057138885007|50.807932179223|49.930773109416|49.930773109416|49.930773109416|49.117973809859|-52.868378957336|-52.868378957336|-52.868378957336|-52.868378957336|-52.868378957336|-52.868378957336|-52.868378957336|-52.868378957336|-55.264864533284|-56.849849481427|-57.577611255472|-57.730718001656|-57.730718001656|-57.730718001656|-57.730718001656|-57.730718001656|-57.730718001656|-58.42302000184|56.787626199173|56.787626199173|56.787626199173|56.652917999081|56.436934911239|56.436934911239|56.334488552573|56.334488552573|-57.96083368107|-57.96083368107|-57.96083368107|-57.96083368107|-57.96083368107|-57.96083368107|-57.96083368107|-57.96083368107|-58.071925776763|-58.071925776763|-58.071925776763|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.03439916771|57.010300845953|57.010300845953|57.010300845953|57.010300845953|57.010300845953|57.010300845953|57.010300845953|56.909054404059|56.909054404059|56.909054404059|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.793297741936|56.751171007981|56.751171007981|56.751171007981|56.751171007981|56.751171007981|56.751171007981|56.751171007981|56.751171007981|56.751171007981|56.751171007981|56.751171007981|56.751171007981|56.676012229694|56.676012229694|56.676012229694|56.676012229694|56.493968273134|56.493968273134|56.493968273134|56.493968273134|56.47954445515||56.47954445515|56.47954445515|56.47954445515|56.47954445515|56.47954445515|56.47954445515|56.47954445515|||56.47954445515|56.47954445515|56.47954445515|56.47954445515|56.47954445515|56.47954445515|56.47954445515|56.47954445515|56.47954445515|56.47954445515|56.47954445515|56.279076228759|56.279076228759|56.279076228759|56.279076228759|56.279076228759|56.133356699397|56.133356699397|56.133356699397|56.133356699397|55.869076631265|55.869076631265|55.869076631265|55.432306605133|55.302563487989|55.277865913482|55.277865913482|55.277865913482|54.580748004803|54.580748004803|54.580748004803
03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH|-13.493902922144|-13.843225214736|-14.170250492909|-14.830833944588|13.69331200122|13.69331200122|13.69331200122|13.69331200122|13.69331200122|13.69331200122|13.69331200122|13.69331200122|13.69331200122|13.69331200122|13.69331200122|13.69331200122|13.69331200122|13.69331200122|13.538656175862|13.538656175862|13.270254898379|13.270254898379|12.524388449071|12.524388449071|11.899320753281|11.815911407675|11.470456992482|11.258841526613|11.032046490362|10.896718375606|10.665798311678|10.470331012372|-11.287645714595|-11.287645714595|-11.287645714595|-11.337795299815|||-11.337795299815|-11.337795299815||||-11.337795299815|-11.337795299815|-11.337795299815|-11.337795299815|-11.337795299815|-11.337795299815|-11.337795299815|-11.337795299815|-11.337795299815|-11.586438967704|-11.612710186639|-11.69717257896|-11.69717257896|-11.828529437259|-11.828529437259|-11.828529437259|-11.945587776187|-12.029338770611|-12.029338770611|-12.029338770611|-12.149264633106|-12.239098064205|-12.239098064205|-12.239098064205|-12.239098064205|-12.239098064205|-12.239098064205|-12.239098064205|-12.239098064205|-12.239098064205|-12.239098064205|-12.239098064205|-12.239098064205|-12.239098064205|-12.429553288112|-12.974503589879|-13.005004009948|-13.400931175532|-13.400931175532|-13.759367845657|-13.935408749185|-14.024001980689|-14.024001980689|-14.024001980689|-14.024001980689|-14.024001980689|-14.024001980689|-14.024001980689|-14.23777998914|-14.372533681544|-14.491703380646|-14.62339317987|-14.62339317987|-14.62339317987|-14.884325426923|-15.210362030518|-15.302296557179|-15.302296557179|-15.302296557179|-15.302296557179|-15.302296557179|-15.302296557179|-15.302296557179|-15.302296557179|-15.302296557179|-15.302296557179|-15.302296557179|-15.302296557179|-15.302296557179|-15.302296557179|-15.302296557179|-15.302296557179|-15.302296557179|-15.302296557179|-15.302296557179|-15.302296557179|14.315274200445|14.315274200445|14.315274200445|14.315274200445|-15.034936176651|-15.034936176651|-15.034936176651|-15.034936176651|-15.034936176651|-15.034936176651|-15.034936176651|-15.034936176651|-15.034936176651|-15.166595921376|-15.237772964964|-15.237772964964|-15.292075322665|-15.292075322665|-15.292075322665|-15.418972517161|-15.475274552421|-15.475274552421|-15.478082645289|-15.499542962176|-15.499542962176|-15.499542962176|-15.499542962176|-15.499542962176|-15.64528733029|-15.64528733029|-15.64528733029|-15.64528733029|-15.64528733029|-15.816985668231|-15.841095515412|-15.873439122484|-15.962154654713|-15.969944682204|-15.969944682204|-16.007296670234|-16.007296670234|-16.007296670234|-16.155329930292|-16.444811542284|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.958835503552|15.482039501373|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|15.447062291293|-15.84705175304|-15.84705175304|-15.84705175304|-15.84705175304|-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136||-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136|||-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136|-15.91347722136||-15.91347722136|-16.076085504812|-16.0845391319|-16.149488454153|-16.310542642065|-16.350602744893|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935|-16.358649124935
03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-32.954951872496|-33.369947449|32.287835421793|32.119817008169|31.769774141615|31.769774141615|31.438635180068|31.122929173126|30.889921591695|30.762135212085|30.40792941215|30.069920636574|29.957689922562|29.551877306028|29.238752574969|28.883149959482|28.883149959482|28.487222061527|28.487222061527|28.336913490706|28.094348378108|-29.659412420764|-29.659412420764|-29.659412420764|-29.710458160522|-29.937174559834|-30.005524248256|-30.005524248256|-30.271406619486|28.561264701954|28.561264701954|28.561264701954|28.561264701954|28.561264701954|28.561264701954|28.561264701954|||28.430294562569|28.263992450042||||28.263992450042|28.263992450042|28.263992450042|28.112214350483|27.908015224427|27.743351482782|27.518167733521|27.344630293681|27.142922671453|27.1272300169|27.1272300169|27.1272300169|27.1272300169|27.1272300169|27.1272300169|27.1272300169|27.1272300169|27.054699306701|26.981888114318|26.863208041042|26.685789822888|26.685789822888|26.685789822888|26.685789822888|26.685789822888|26.685789822888|26.685789822888|26.685789822888|26.685789822888|26.387572342984|26.387572342984|26.387572342984|26.387572342984|-27.627568423109|-27.627568423109|-27.627568423109|-27.775542520504|-27.775542520504|-27.775542520504|-27.775542520504|-27.775542520504|-27.775542520504|-27.775542520504|-27.775542520504|-27.775542520504|-27.775542520504|-27.775542520504|-27.775542520504|-27.775542520504|-27.775542520504|-27.775542520504|-27.775542520504|-27.775542520504|-27.775542520504|-27.775542520504|-27.88838065887|-27.894866771439|-27.944297175649|-28.036093779997|-28.036093779997|-28.036093779997|-28.036093779997|-28.036093779997|-28.036093779997|-28.170103572691|-28.270115241833|-28.482350094922|27.429262628875|27.429262628875|27.429262628875|27.429262628875|27.429262628875|27.429262628875|27.429262628875|27.429262628875|27.429262628875|27.429262628875|27.429262628875|27.429262628875|27.429262628875|27.429262628875|27.429262628875|-28.648356004459|-28.648356004459|-28.648356004459|-28.648356004459|-28.648356004459|-28.648356004459|-28.648356004459|-28.648356004459|-28.648356004459|-28.648356004459|-28.648356004459|-28.648356004459|-28.648356004459|-28.648356004459|-28.648356004459|-28.648356004459|-28.648356004459|27.739604477637|27.590671544332|-28.558011592342|-28.558011592342|-28.558011592342|-28.558011592342|-28.558011592342|-28.558011592342|-28.558011592342|-28.558011592342|-28.558011592342|-28.558011592342|-28.558011592342|-28.558011592342|-28.558011592342|-28.558011592342|-28.558011592342|-28.558011592342|-28.611123682077|-28.674810835641|-28.674810835641|-28.674810835641|-28.674810835641|-28.674810835641|-28.674810835641|-28.674810835641|-28.674810835641|-28.674810835641|-28.674810835641|-28.674810835641|-28.675666937015|-28.675666937015|-28.675666937015|-28.685184938799|-28.717982909294|-28.788869907692|-28.962077938004|-29.167864519671|-29.246515810838|-29.778350578801|-30.064833255891|-30.448702596166|-30.623004037515|-30.768016187312|-30.768016187312|-30.768016187312|-30.768016187312|-31.22668567406|-31.828747334142|-31.828747334142|-32.183052873236|-32.220058811618|-32.698954781904|-33.115504804601|-34.599450287277|-36.376976383976|-36.376976383976|-36.376976383976|-36.376976383976|-36.376976383976|-36.376976383976|35.205692332738|35.205692332738|35.205692332738|35.205692332738|35.205692332738|35.205692332738|35.205692332738|34.86299265066||34.259990248848|33.861098962547|33.567889643512|33.227652921502|33.040725273362|32.701916105737|32.60102015865|||32.445455190726|32.445455190726|31.928283714793|-34.785001693317|-34.785001693317|-34.785001693317|-34.785001693317|-34.785001693317|-34.785001693317|-36.341244484421|33.79549394416|33.79549394416|33.79549394416|33.69054745471|33.69054745471|33.69054745471|33.69054745471|33.664818593732|33.664818593732|33.664818593732|33.664818593732|33.664818593732|33.645351221022|33.170391932524|32.724878407625|32.647505255279|32.647505255279|32.627226798333|32.505806782287|32.432009222818|32.184454920902
03304|19826|/equities/geratherm-medical-ag|DAXTECH|-2.9582025421829|-2.9582025421829|-2.9582025421829|-2.9582025421829|-3.0180027896796|-3.0227809012636|-3.0440186167852|-3.0440186167852|-3.0440186167852|-3.0440186167852|-3.0440186167852|-3.0440186167852|-3.0440186167852|-3.0440186167852|-3.0946550552269|-3.0946550552269|-3.0946550552269|-3.1118389703852|-3.1820432718178|-3.2089369888195|-3.228818906136|-3.2352547906401|-3.2352547906401|-3.2352547906401|-3.2352547906401|-3.2352547906401|-3.2352547906401|-3.2352547906401|-3.2352547906401|-3.2352547906401|-3.2352547906401|-3.3393886190581|-3.3393886190581|-3.4134274526454|-3.4134274526454|-3.4134274526454|||-3.4590500131524|-3.4590500131524||||-3.4590500131524|-3.5972775900007|-3.6139229682788|-3.6139229682788|-3.7248432420046|-3.7248432420046|-3.7279678076723|-3.7279678076723|-3.7279678076723|-3.7279678076723|-3.7279678076723|-3.7279678076723|-3.7279678076723|-3.74065536468|-3.74065536468|-3.74065536468|-3.9436015094091|-3.9436015094091|-3.9436015094091|-3.952890604157|-3.9589855764394|-3.9589855764394|-3.9589855764394|-3.9788729188712|-4.0520810283855|-4.083423419974|-4.2438038942789|-4.4436708818514|-4.5640787030413|-4.6176731339472|-4.6176731339472|-4.6176731339472|-4.7574146049307|-4.887364799107|-4.887364799107|-4.887364799107|-4.887364799107|-4.887364799107|-4.887364799107|-4.887364799107|-4.887364799107|-4.887364799107|-4.887364799107|-4.887364799107|-4.96746202763|-4.96746202763|-4.96746202763|-5.283846643855|-5.7037184274747|-5.7927388762929|-5.7927388762929|-6.2080432811819|-6.9789370077012|-7.2332632560596|-7.550292626472|-7.8681929272983|-7.8681929272983|-7.8681929272983|6.0008968862589|3.2248853878507|3.2212783957127|3.2212783957127|3.1380870369411|3.002874430389|-3.1280505750484|-3.1280505750484|-3.1280505750484|-3.1280505750484|-3.1449389940803|-3.1449389940803|-3.1548012502773|-3.1548012502773|-3.1585200136806|-3.1585200136806|-3.1858271868025|-3.1858271868025|-3.1953635514881|-3.2028375698957|-3.2028375698957|-3.2028375698957|-3.2028375698957|-3.2028375698957|-3.2028375698957|-3.2028375698957|-3.2028375698957|-3.221731974187|-3.221731974187|-3.221731974187|-3.2226158750925|-3.2226158750925|-3.2226158750925|-3.2286998775077|-3.2286998775077|-3.2286998775077|-3.2286998775077|-3.2286998775077|-3.2286998775077|-3.2286998775077|-3.2286998775077|-3.2286998775077|-3.2286998775077|-3.2969270573493|-3.2969270573493|-3.2969270573493|-3.3060179495348|-3.3060179495348|-3.3060179495348|-3.3519974961121|-3.3519974961121|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.354876081936|-3.3770845254178|-3.4269753626302|-3.4269753626302|-3.4269753626302|-3.4269753626302|-3.4269753626302|-3.4269753626302|-3.4269753626302|-3.4269753626302|-3.4269753626302|-3.4269753626302|-3.4269753626302|-3.4329727474534|-3.4329727474534|-3.4329727474534|-3.4329727474534|3.0573420037047|3.0573420037047|3.0573420037047||3.0573420037047|2.9698245778367|2.9173177181836|2.9173177181836|2.9173177181836|2.8825752403069|2.8589724728055|2.8527471565083|2.7208301384002|-3.0908737546636|-3.0908737546636|-3.0908737546636|-3.0908737546636||-3.0908737546636|-3.0908737546636|-3.0908737546636|-3.0908737546636|-3.0908737546636|-3.0908737546636|-3.0908737546636|||-3.2176374733927|-3.3823749026194|-3.4876388930099|-3.5018209376619|-3.5766925594303|-3.5766925594303|3.2835939104761|3.2835939104761|3.2835939104761|3.2835939104761|3.2835939104761|3.0928821095057|-3.423464376813|-3.4593063543933|-3.4593063543933|-3.4593063543933|-3.4626004017303|-3.4626004017303|-3.4806671183319|-3.5007412478892|-3.5630457981392|-3.612273254214|-3.6220656822471|-3.6220656822471|-3.6445174162419|-3.6694637873473|-3.7005153076187|-3.71210598694|-3.71210598694|-3.71210598694|-3.7566063902658
03305|19827|/equities/gft-technologies-ag|DAXTECH|-16.813726694535|-17.025251740825|-17.456946287566|-17.623273436685|-18.654748669884|-19.057497492125|-19.197220156248|-20.091355029804|-20.900394642863|-21.175055519192|-21.175055519192|18.987833375455|18.987833375455|18.987833375455|18.987833375455|18.987833375455|18.987833375455|18.987833375455|18.987833375455|18.987833375455|18.987833375455|18.987833375455|18.987833375455|18.987833375455|18.987833375455|18.987833375455|18.917662134769|18.917662134769|18.917662134769|18.917662134769|18.68073631989|18.628933809262|18.628933809262|17.981037243717|17.510224945824|17.510224945824|||17.510224945824|17.510224945824||||17.510224945824|17.510224945824|17.366917538952|17.136574772013|17.05416601295|17.05416601295|17.05416601295|17.05416601295|17.05416601295|17.05416601295|17.05416601295|17.05416601295|17.05416601295|17.05416601295|17.05416601295|17.05416601295|17.05416601295|17.004629009242|16.712921744447|-18.47915419431|-18.47915419431|-18.47915419431|-18.47915419431|-18.47915419431|-18.47915419431|-18.47915419431|-18.47915419431|-18.47915419431|-18.47915419431|-18.47915419431|-18.47915419431|-18.47915419431|-18.47915419431|-18.47915419431|-18.47915419431|-18.520171259194|-19.025745495987|17.401090286159|17.401090286159|17.401090286159|17.401090286159|17.401090286159|17.401090286159|17.401090286159|16.883433286773|16.836331507584|16.836331507584|16.836331507584|16.836331507584|16.836331507584|16.836331507584|16.836331507584|16.836331507584|16.836331507584|16.836331507584|16.836331507584|16.836331507584|16.836331507584|16.836331507584|16.836331507584|16.836331507584|16.836331507584|16.836331507584|16.836331507584|16.805924253354|16.528805234575|16.387536340466|16.387536340466|16.306152349833|-17.629449214151|-17.629449214151|-17.629449214151|-17.629449214151|-17.629449214151|-17.771611043271|-17.994011477692|-18.191124364251|-18.47124886128|-18.476942746868|-18.587714743868|-18.767901013932|-18.767901013932|-18.767901013932|-18.767901013932|-18.767901013932|-18.811073113278|-18.811073113278|-18.811073113278|-18.811073113278|-18.811073113278|-18.811073113278|-18.811073113278|-18.811073113278|-18.811073113278|-18.811073113278|-18.872303009911|-19.31478118994|-19.47713763746|-19.47713763746|-19.595708291093|-19.849676256223|-19.977417977699|-20.38268707422|-20.8329856465|-21.086651544851|-21.275123749596|-21.275123749596|-21.291249339693|-21.985831968115|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|22.122862565185|21.503179907429|-23.835546707117|-23.835546707117|-23.835546707117|-23.835546707117|-23.835546707117|-24.364496150506|-24.714359793875|-24.714359793875|-24.714359793875|-24.714359793875|-24.714359793875|-25.668732998342|-25.726213693582|-25.726213693582|-25.854125817576|-26.107361193011|-26.245668523812|-26.245668523812|-26.245668523812|-26.245668523812|-26.245668523812|-26.245668523812|-26.245668523812|-26.245668523812|-26.526752587336|-26.526752587336|22.77943911306|22.77943911306|22.77943911306|22.77943911306|22.77943911306|22.77943911306|22.77943911306|22.77943911306|22.77943911306|22.77943911306|22.77943911306|22.77943911306|22.77943911306|22.77943911306|22.210487415967||21.483935206243|21.483935206243|20.293261255498|19.88695707771|19.477107159552|19.477107159552|19.121785923571|||-22.476545829059|-22.476545829059|-22.476545829059|-22.476545829059|-22.476545829059|-22.476545829059|-22.476545829059|-22.671168149844|-22.671168149844|-24.581853245514|20.983466114948|20.983466114948|20.983466114948|20.983466114948|20.983466114948|20.578660229045|20.578660229045|20.354068256305|19.696186252089|19.495762396357|19.395292017748|19.386435638854|19.284928890278|-21.792509604473|-21.792509604473|-21.792509604473|-21.792509604473|-21.792509604473|-21.792509604473|-21.792509604473|-21.792509604473
03306|6340|/equities/gigaset-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03307|19828|/equities/gk-software-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03308|19935|/equities/wilex-ag|DAXTECH|2.7228200582787|2.7228200582787|2.7228200582787|2.7228200582787|2.7228200582787|2.7228200582787|2.7228200582787|2.7228200582787|2.7228200582787|2.7228200582787|2.7228200582787|2.7228200582787|2.7228200582787|2.7228200582787|2.7228200582787|2.7228200582787|2.7228200582787|2.7228200582787|2.7228200582787|2.7228200582787|2.7228200582787|2.7228200582787|2.7228200582787|2.7228200582787|2.7228200582787|2.7228200582787|2.7228200582787|2.6897835730666|2.6897835730666|2.6897835730666|2.6897835730666|2.6247595017877|2.6013994289467|2.4426660220965|-2.7849184542332|-2.7849184542332|||-2.7849184542332|-2.7849184542332||||-2.8031091093323|-2.8031091093323|-2.8401212823945|-2.9020015208021|-2.9020015208021|-2.976668367573|-3.0298321966009|-3.0298321966009|-3.0298321966009|-3.0298321966009|-3.0421385651847|-3.0421385651847|-3.0862650613012|-3.0919612094233|-3.1588943596428|-3.1588943596428|-3.1588943596428|-3.1588943596428|-3.1588943596428|-3.1588943596428|-3.1588943596428|-3.2586821103919|-3.2586821103919|-3.2586821103919|-3.2586821103919|-3.2740912464844|-3.3362854914884|-3.3362854914884|-3.3942114706282|-3.3942114706282|-3.3942114706282|-3.3942114706282|-3.3942114706282|-3.3942114706282|-3.3942114706282|-3.3942114706282|-3.3942114706282|-3.3942114706282|-3.4017716634563|-3.4017716634563|-3.4017716634563|-3.4017716634563|-3.4017716634563|-3.4017716634563|-3.4017716634563|-3.4164128687968|-3.4523616841534|-3.4523616841534|-3.4936306891263|-3.4936306891263|-3.4936306891263|-3.5960873229784|-3.5960873229784|-3.6045413131495|-3.6289756356722|-3.6289756356722|-3.6289756356722|-3.6289756356722|-3.6289756356722|-3.6289756356722|-3.6289756356722|-3.6289756356722|-3.7031799067988|-3.7031799067988|-3.9529776164706|-3.9744786196794|-3.9744786196794|-3.9749737102119|-3.9749737102119|-3.9955263754094|-4.0178071150476|-4.0636745834013|-4.1120673873861|-4.1120673873861|-4.1226601018155|-4.1226601018155|-4.1226601018155|-4.1226601018155|-4.1226601018155|-4.1226601018155|-4.332400032066|-4.3619204840034|-4.3619204840034|-4.3619204840034|3.9734217501382|3.9726907783857|3.8657751346371|3.8657751346371|3.8657751346371|3.8657751346371|3.8657751346371|3.8088754779113|3.8088754779113|3.8088754779113|3.8088754779113|3.7081950379757|3.6696609604522|3.5968456122791|3.536228835653|3.536228835653|3.536228835653|3.5098093791573|3.5098093791573|3.5098093791573|3.5098093791573|3.5098093791573|3.5098093791573|-4.6654126456941|-4.6654126456941|-4.6654126456941|-4.6654126456941|-4.7060141355423|4.1732074234832|4.1732074234832|4.1732074234832|4.1732074234832|4.1420402890355|4.1420402890355|4.1420402890355|3.9089335739514|3.891037258826|3.8444080233772|3.8444080233772|3.8444080233772|3.8444080233772|3.8444080233772|3.8444080233772|3.4365646177088|-4.7158117200869|-4.7158117200869|-4.7158117200869|-4.7158117200869|-4.7949526856879|-4.7949526856879|-5.0488363317362|4.0868911796129|4.0868911796129|4.0868911796129|4.0868911796129|4.0868911796129|4.0868911796129|4.0868911796129|4.0868911796129|3.5065456025376|3.2578284069977|3.1199932841962|3.1199932841962|3.1199932841962|3.1199932841962|3.1199932841962|3.1199932841962|3.0072146553138|2.9930163377235|2.9668331778684|2.9668331778684|2.9668331778684|2.9425100765894|2.9425100765894|2.941677831088|2.9213924139057|2.9213924139057|2.890793138732|2.890793138732|2.8586589164088|2.8133443734466|2.8133443734466|2.7053827203445|2.6694230799239||2.6694230799239|-2.9286773037019|-2.9286773037019|-2.9286773037019|-2.9286773037019|-2.9286773037019|-2.9286773037019|||-2.9286773037019|-2.9286773037019|-2.9286773037019|-2.9286773037019|-2.9286773037019|-2.9286773037019|-2.9286773037019|-2.9286773037019|-2.9286773037019|2.8067214303024|2.8067214303024|2.8067214303024|2.691469529039|2.691469529039|2.691469529039|2.5960773392589|2.5589748404722|2.5066387413057|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152|2.4818871566152
03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP|-86.976964047741|-86.976964047741|-86.976964047741|-86.976964047741|-86.976964047741|-86.976964047741|-86.976964047741|-86.976964047741|-86.976964047741|-86.976964047741|-86.976964047741|-86.976964047741|-89.627182699123|-91.999650240914|-92.002385511416|-94.238765494049|-95.39862283281|-95.39862283281|-95.39862283281|-95.39862283281|-95.39862283281|-95.39862283281|84.17400926355|84.17400926355|84.17400926355|82.0350306934|82.0350306934|82.0350306934|82.0350306934|81.988921212474|78.562690575167|77.241879179792|75.121529794088|73.596146504472|72.373495437911|-77.702030555652|||-77.702030555652|-77.702030555652||||-77.702030555652|-77.702030555652|-77.702030555652|-77.702030555652|-77.702030555652|-77.702030555652|-77.702030555652|-77.702030555652|-77.702030555652|-77.702030555652|-77.702030555652|-77.702030555652|-77.702030555652|-77.702030555652|-77.702030555652|-77.702030555652|-77.702030555652|-80.938367199287|-82.514854562928|-82.889943415061|-82.889943415061|-83.849932889293|-87.480483192151|-91.267202105726|-93.316336012114|-95.832040522086|-97.875666538859|-97.875666538859|-98.553905859877|-98.553905859877|-100.09996431994|-100.09996431994|-100.09996431994|-100.09996431994|-101.91384695556|-104.25150043199|-105.30280973355|-105.30280973355|-105.30280973355|-107.818918762|-107.818918762|-107.818918762|-107.818918762|-107.818918762|-107.818918762|-107.818918762|-107.818918762|-107.818918762|-112.2849131264|-114.00823112745|-114.32277538506|102.72742459749|102.72742459749|102.72742459749|102.72742459749|102.72742459749|102.72742459749|102.72742459749|97.657095830287|97.657095830287|97.657095830287|94.874552533191|91.549500780152|90.877221563179|89.92469435568|86.919108400029|85.476786941601|84.599129702949|84.599129702949|84.599129702949|84.599129702949|83.418477617263|82.571266016547|82.571266016547|81.888274273031|81.888274273031|81.888274273031|81.888274273031|81.888274273031|81.888274273031|80.434190839257|80.265767938258|-91.808707580709|-91.808707580709|-91.808707580709|-91.808707580709|-91.808707580709|-91.808707580709|-91.808707580709|-91.808707580709|-96.134678056664|-96.387326240897|-96.387326240897|-96.387326240897|-96.387326240897|-96.387326240897|-96.387326240897|-100.62758784864|-103.45009481215|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|91.266815862314|89.663127379568|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|88.217994148292|86.081711924831|86.081711924831|86.081711924831|79.504680170792|78.329849802144|78.329849802144|73.105386719315|69.664318492246|67.201845123706|67.201845123706|67.201845123706|63.207605947319|61.50330934926|61.50330934926|61.50330934926|61.50330934926|61.50330934926|61.50330934926|61.50330934926|61.50330934926|61.50330934926|61.50330934926|61.50330934926|59.162009879441||-68.70173674088|-68.70173674088|-68.70173674088|-68.70173674088|-68.70173674088|-68.70173674088|-68.70173674088|||-68.70173674088|-68.70173674088|-68.70173674088|-68.70173674088|-68.70173674088|-68.70173674088|-68.70173674088|-68.70173674088|-68.70173674088|-74.383936381405|-74.383936381405|-74.897578273544|-74.897578273544|-74.897578273544|61.952634163457|61.952634163457|61.952634163457|61.952634163457|61.952634163457|61.952634163457|61.952634163457|61.952634163457|61.952634163457|59.779632414091|59.779632414091|59.779632414091|59.779632414091|59.779632414091|59.779632414091|59.779632414091|59.779632414091
03310|19921|/equities/tomorrow-focus-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH|-47.887808138601|-47.887808138601|-47.887808138601|-47.887808138601|-48.818282099996|-48.818282099996|-48.912430052161|-48.912430052161|-48.912430052161|-48.912430052161|-48.912430052161|-50.102701668606|45.27264529946|45.27264529946|45.27264529946|45.27264529946|45.27264529946|45.27264529946|45.27264529946|45.27264529946|45.025161231917|44.665747208243|44.665747208243|44.665747208243|44.665747208243|44.665747208243|44.285910514973|44.285910514973|44.285910514973|44.285910514973|44.285910514973|43.894732277937|43.894732277937|43.894732277937|43.139344934992|43.139344934992|||43.139344934992|43.000468832374||||43.000468832374|43.000468832374|43.000468832374|43.000468832374|43.000468832374|43.000468832374|42.977776912601|42.977776912601|42.977776912601|42.977776912601|42.977776912601|42.977776912601|42.977776912601|42.977776912601|42.977776912601|42.977776912601|42.977776912601|42.977776912601|-46.99344674504|-46.99344674504|-46.99344674504|-46.99344674504|-46.99344674504|-46.99344674504|-46.99344674504|-46.99344674504|-47.644319165501|-47.644319165501|-47.644319165501|-47.644319165501|-47.644319165501|-47.644319165501|-47.644319165501|-48.943688300752|-49.15409798479|-49.64344241725|-50.448269818741|-50.786965448015|-51.27440567188|-51.566006132547|-51.690006305315|-52.222977731119|-52.222977731119|-52.222977731119|-52.222977731119|-52.222977731119|-52.222977731119|-52.222977731119|48.696215847211|48.696215847211|48.696215847211|48.696215847211|48.696215847211|48.696215847211|48.696215847211|48.696215847211|48.696215847211|48.696215847211|48.696215847211|48.696215847211|48.696215847211|48.696215847211|48.696215847211|48.696215847211|48.45134928831|48.179277241324|47.288086798561|47.216156079902|47.216156079902|45.523648982428|45.523648982428|45.523648982428|45.523648982428|45.523648982428|45.523648982428|45.523648982428|45.009609175151|44.460678260001|43.550754724247|42.773059194069|42.638610671723|42.638610671723|42.638610671723|42.638610671723|42.638610671723|42.638610671723|42.638610671723|42.638610671723|42.638610671723|42.638610671723|42.638610671723|42.623594806474|42.623594806474|42.526215815854|42.390240431177|42.011378553562|41.984865483368|40.855405287306|40.839341115467|39.738155735325|39.170939478245|39.170939478245|39.170939478245|39.170939478245|39.170939478245|39.170939478245|39.170939478245|39.170939478245|39.170939478245|39.012155357298|38.430172195365|37.724902423725|37.724902423725|-39.11877984733|-39.11877984733|-39.11877984733|-39.11877984733|-39.11877984733|-39.11877984733|-39.11877984733|-39.11877984733|-39.11877984733|-39.11877984733|-39.11877984733|-39.278420261577|-39.278420261577|-39.278420261577|-39.278420261577|-39.278420261577|-39.278420261577|-39.278420261577|-39.278420261577|-39.892687696036|-40.13076474249|-40.773072105642|38.013240848773|38.013240848773|38.013240848773|38.013240848773|38.013240848773|38.013240848773|38.013240848773|38.013240848773|38.013240848773|38.013240848773|38.013240848773|38.013240848773|-41.425185374607|-41.425185374607|-41.425185374607|-41.939095581229|-41.973574659774|-41.973574659774|-42.065083845401|-42.755648674726|-42.828497001595|-43.214997049909|-43.538885059998|-44.026539633721|40.563531189237|40.563531189237|40.448369429149|39.342630198308|38.141811585767|-41.094606797342|-41.094606797342|-41.094606797342|-41.094606797342||-41.094606797342|-41.094606797342|-41.094606797342|-41.094606797342|-41.094606797342|-41.094606797342|-41.094606797342|||-41.094606797342|-41.094606797342|-41.094606797342|-41.094606797342|-41.094606797342|-41.094606797342|-41.094606797342|-41.094606797342|-41.094606797342|37.213084545505|37.213084545505|37.213084545505|37.213084545505|37.213084545505|37.213084545505|37.213084545505|37.213084545505|37.031203948538|36.379117236182|36.322314576418|36.322314576418|36.322314576418|35.113682777916|34.728441366569|34.728441366569|34.728441366569|34.728441366569|34.728441366569|34.728441366569|34.728441366569|34.427861320653
03312|19842|/equities/intershop-communications-ag|DAXTECH|-1.3243148463213|1.1847357805259|1.1847357805259|1.1847357805259|1.1847357805259|1.1847357805259|1.1847357805259|1.1847357805259|1.1847357805259|1.1847357805259|1.1847357805259|1.1847357805259|1.1847357805259|1.1847357805259|1.1847357805259|1.1847357805259|1.1847357805259|1.1847357805259|1.1847357805259|1.1847357805259|1.1578200124207|1.1578200124207|1.1578200124207|1.1578200124207|1.1578200124207|1.1578200124207|1.1578200124207|1.1578200124207|1.1578200124207|1.0631334011756|1.0223704846924|1.0199635112513|1.0199635112513|0.99927097660213|0.99927097660213|0.99927097660213|||-1.1385846774884|-1.1385846774884||||-1.1385846774884|-1.1385846774884|-1.1385846774884|-1.1385846774884|-1.1385846774884|-1.1385846774884|-1.1385846774884|-1.1385846774884|-1.1385846774884|-1.1385846774884|-1.1385846774884|-1.1385846774884|-1.1592726804193|-1.1592726804193|-1.1592726804193|-1.1592726804193|-1.1592726804193|-1.1592726804193|-1.1592726804193|-1.1592726804193|-1.1592726804193|-1.1592726804193|-1.1592726804193|-1.1592726804193|-1.1592726804193|-1.1592726804193|-1.1592726804193|-1.1592726804193|-1.1592726804193|-1.1592726804193|-1.1713243209501|-1.1713243209501|-1.1748048158906|-1.2170053888716|-1.2455615521976|-1.2700683807343|-1.2819251165754|-1.2819251165754|-1.2819251165754|-1.325386669038|-1.325386669038|-1.325386669038|-1.325386669038|-1.325386669038|-1.325386669038|-1.325386669038|-1.325386669038|-1.325386669038|-1.3378761367356|-1.3378761367356|-1.3378761367356|-1.357720307553|-1.357720307553|-1.357720307553|-1.357720307553|-1.357720307553|-1.357720307553|-1.357720307553|-1.357720307553|-1.357720307553|-1.357720307553|-1.385244797826|-1.396235721968|-1.396235721968|-1.396235721968|-1.396235721968|-1.396235721968|-1.396235721968|-1.396235721968|-1.396235721968|-1.396235721968|-1.396235721968|-1.396235721968|-1.417945317602|-1.417945317602|-1.4625057567068|-1.4625057567068|-1.4625057567068|-1.4625057567068|-1.4625057567068|-1.4625057567068|-1.5246310024861|-1.5246310024861|-1.5246310024861|-1.5246310024861|-1.5837632706647|-1.5837632706647|-1.5837632706647|-1.5837632706647|-1.5837632706647|-1.5837632706647|-1.5926382256968|-1.5926382256968|-1.5926382256968|-1.6112817328927|-1.6112817328927|-1.6158685664067|-1.6442984187746|-1.6558871362104|-1.6687634889167|-1.6825134640208|-1.6825134640208|-1.6825134640208|-1.6825134640208|-1.6825134640208|-1.6825134640208|-1.6825134640208|-1.6825134640208|-1.6897079546353|-1.6897079546353|-1.6982756062327|-1.6982756062327|-1.6982756062327|-1.7741950732667|1.6750863783238|1.6750863783238|1.6750863783238|1.6750863783238|1.6750863783238|1.6750863783238|1.6659902107918|1.6659902107918|1.6659902107918|1.6659902107918|1.6659902107918|1.6659902107918|1.6659902107918|1.6659902107918|1.6405446940223|1.6375242920029|1.6375242920029|1.6277859045147|1.6277859045147|1.6277859045147|1.6277859045147|1.6277859045147|1.6277859045147|1.6277859045147|1.5780953978034|-1.7748939356835|-1.78321549204|-1.8086469239972|-1.8086469239972|-1.8086469239972|-1.8086469239972|-1.8086469239972|-1.8086469239972|-1.8086469239972|-1.8100578830298|-1.8100578830298|-1.828397603571|-1.8369846390502|-1.8369846390502|-1.8369846390502|-1.8369846390502|-1.8404130514777|-1.8404130514777|-1.8610037376748|-1.8610037376748|-1.8688930725904|-1.8744306403058|-1.8744306403058|-1.8744306403058|-1.8744306403058|-1.8744306403058|-1.8744306403058|-1.8744306403058|-1.8744306403058||-1.8744306403058|-1.9269077970666|-1.9269077970666|-1.9269077970666|-1.9269077970666|-2.0026753361669|-2.0163669007143|||-2.0163669007143|-2.0163669007143|-2.0163669007143|-2.0163669007143|-2.0163669007143|-2.0163669007143|-2.0163669007143|-2.0163669007143|-2.0163669007143|-2.0163669007143|-2.0242966366168|-2.0653295398152|-2.1002216928284|-2.1002216928284|-2.1183684298041|-2.1183684298041|-2.1183684298041|-2.1183684298041|-2.1183684298041|-2.1504093616806|-2.1693325645642|-2.1693325645642|-2.2014805814642|-2.2044376252311|-2.2044376252311|-2.2044376252311|-2.2044376252311|-2.2044376252311|-2.2044376252311|-2.2044376252311|-2.2044376252311
03313|19843|/equities/intica-systems-ag|DAXTECH|1.9276009561882|1.9276009561882|1.9276009561882|1.9276009561882|1.9132111973067||1.9132111973067|1.8552346302955|1.8108162564137|1.7882528341133|1.7882528341133||1.7882528341133|1.7882528341133|1.7882528341133|1.7882528341133|1.7882528341133||1.7882528341133|1.7882528341133|1.7882528341133|1.7882528341133|1.7882528341133|1.7882528341133|1.7882528341133|1.7882528341133|1.7882528341133|1.7882528341133|1.6372032669272|1.6372032669272|1.6372032669272|1.6372032669272|1.6372032669272|1.6372032669272|1.6372032669272|1.6372032669272|||1.6372032669272|1.6372032669272||||1.6372032669272|1.6372032669272|1.6372032669272|1.6372032669272|1.6372032669272|1.6372032669272|-2.6709218514449|-2.6709218514449|1.9379982451344|1.9379982451344|1.9379982451344|1.6855536014663|1.6783928905181|1.6704365450201|1.6615961611335|1.6517735123705|1.6453993820937|1.6453993820937|1.6332215361895|1.6071906082169|-1.7375581943421|-1.7375581943421|-1.7375581943421|-1.7375581943421|-1.7375581943421|-1.7375581943421|-1.7375581943421|-1.7375581943421|-1.7375581943421|-1.7375581943421|-1.7521706215428|-1.7521706215428|-1.7701895161786|-1.8735439296473|-1.88615992289|-1.8924196823783|-1.8924196823783|-1.9476885579634|-2.0129872585456|-2.0227636259044|-2.0541817922554|-2.0962130703664|-2.0962130703664|-2.0962130703664|-2.1318728206665|-2.1318728206665|-2.1318728206665|-2.1318728206665|-2.1318728206665|-2.1318728206665|-2.1318728206665|-2.1318728206665|-2.1318728206665|-2.1400154954885|-2.1400154954885|-2.1400154954885|-2.1400154954885|-2.1400154954885|-2.1400154954885|-2.1400154954885|-2.1400154954885|-2.1400154954885|-2.1400154954885|-2.1400154954885|-2.1400154954885|2.0812134209891|2.0812134209891|2.0812134209891|2.0812134209891|2.0812134209891|1.9552369982689|-2.0494269896568|-2.0494269896568|-2.0494269896568|||-2.0494269896568|-2.0494269896568|-2.0576966525251|-2.0668851668232|-2.0770946271545|-2.1034384576619|2.0476827884734|2.0476827884734|2.0476827884734|2.0476827884734|2.0476827884734|1.994091778444|-2.060830744142|-2.060830744142|-2.060830744142|-2.1218802240414|-2.1218802240414|-2.1218802240414|-2.1276447007968|-2.1278596898732|-2.1278596898732|-2.1278596898732|-2.1278596898732|-2.1671257827422|-2.1671257827422|-2.1671257827422|-2.17840699664|-2.17840699664|-2.17840699664|-2.17840699664|-2.1816136129507|-2.1816136129507|-2.2094612955321|-2.2094612955321|-2.22940146915|-2.2453104359608|-2.2453104359608|-2.2581226939075|-2.2681761575472|-2.2681761575472|-2.2985290369205|-2.3194499793112|-2.3194499793112|-2.3194499793112|2.1538547040259|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2219408226124|-2.2999343554302|-2.3188159377623|-2.3447954689186|-2.3764393897764|-2.3871548807082|-2.4140609674385|-2.4234010834088|-2.4804456122043|-2.4821551267161|-2.4821551267161|2.296228239093|2.296228239093|2.2186875724795|2.2186875724795|2.2186875724795|2.2024306217832|2.143256152118|2.118618025211|2.0795755538979|1.9802168693119|1.9802168693119|1.9630187314941|1.9297785610428|-2.2321991338905|-2.2702212482223|-2.2884997329934|-2.2884997329934|-2.2884997329934||-2.3001231806052|-2.3001231806052|-2.3440257461614|-2.3711397285535|-2.415710806325|-2.4974565765095|-2.5371739622435|||-2.5879710511455|-2.5966344096141|-2.6240380580643|-2.6760963696289|-2.6760963696289|-2.7689961082459|-2.8888845053779|-2.9324501080115|-2.9324501080115|-3.0605000702097|-3.3600001324786|-3.3600001324786|-3.3722224488935|-3.40358044208|-3.5028153282736|-3.5028153282736|-3.7209058715606|-3.7987843568352|-4.0019826022814|-4.148869524182|-4.645410575007|3.0695436911068|2.0000485332235|1.8674053441329|1.8674053441329|1.8674053441329|1.8010059871986|-1.9702530157125|-1.9702530157125|-1.9702530157125|
03314|19844|/equities/invision-software-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH|-20.271886214394|-20.271886214394|-20.271886214394|-20.271886214394|-20.271886214394|-20.271886214394|-20.271886214394|-21.168762163739|-21.626402065071|-21.639880044237|-21.639880044237|-21.639880044237|-21.639880044237|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|||20.722373862432|20.722373862432||||20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.722373862432|20.519303316724|20.513173575116|20.513173575116|20.513173575116|20.264638153395|19.999596719037|19.821774301805|19.740861479748|-21.035900367594|-21.035900367594|-21.035900367594|-21.035900367594|-21.064889445675|-21.085973993217|-21.085973993217|-21.195525769034|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.222837015212|-21.303151921233|-21.620169034491|-21.646439479644|-21.646439479644|-21.646439479644|-21.646439479644|20.434042332239|20.434042332239|20.434042332239|20.434042332239|20.434042332239|20.434042332239|20.434042332239|20.434042332239|20.434042332239|20.434042332239|20.434042332239|20.434042332239|20.434042332239|20.434042332239|20.434042332239|20.434042332239|20.434042332239|20.434042332239|20.434042332239|20.434042332239|20.384278375327|20.384278375327|20.384278375327|20.384278375327|20.384278375327|20.384278375327|20.384278375327|20.384278375327|20.384278375327|20.193643020722|19.842590838153|19.842590838153|19.842590838153|19.842590838153|19.663989099616|19.548876374688|19.459862384229|19.312640850125|19.312640850125|19.312640850125|19.312640850125|19.312640850125|19.312640850125|19.058490744761|18.959588684243|18.959588684243|18.959588684243|18.916209394845|18.884676914649|18.805196211555|18.783551240208|18.646565667612|18.646565667612|18.646565667612|18.646565667612|18.646565667612|18.281468042761|18.281468042761|18.281468042761|18.173853698737|17.96539371915|17.911548280135|17.834317630475|17.834317630475|17.599242044759|17.572604966981|17.572604966981|17.572604966981|17.572604966981|17.572604966981|17.572604966981|17.572604966981|17.572604966981|17.572604966981|17.572604966981|17.572604966981|17.572604966981|17.572604966981|17.480672545811|17.134080140216|17.027671689987|17.027671689987|17.027671689987|17.027671689987|16.908524587419|16.790027912752|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099|16.757587969099||16.508431394669|16.494051354133|16.494051354133|16.007279070442|15.963644089771|15.842938386149|-17.56513983043|||-17.56513983043|-17.56513983043|-17.822378543041|-17.845724825498|-17.845724825498|-17.845724825498|-17.845724825498|-17.845724825498|-17.845724825498|-18.360771490759|-18.360771490759|-18.675856830484|-18.760767040321|-18.760767040321|-18.760767040321|-18.760767040321|-18.760767040321|-18.834185028152|-19.512983216264|17.572861048642|17.572861048642|17.544844889049|17.308161284531|17.181290867157|16.359767651367|16.255010725067|16.255010725067|16.255010725067|16.255010725067|16.255010725067|16.216678117167
03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP|24.708947700545|24.708947700545|24.708947700545|24.708947700545|24.708947700545|24.708947700545|24.708947700545|24.623276333328|24.16808425532|23.954537726621|23.889982647666|23.889982647666|23.889982647666|23.866648085657|23.349607979526|23.032897776222|22.488268308992|22.488268308992|20.411795738296|20.411795738296|20.411795738296|20.281994531504|20.2019048515|20.2019048515|20.2019048515|20.2019048515|19.887756084685|19.887756084685|19.887756084685|19.887756084685|19.887756084685|19.887756084685|19.887756084685|19.223063176742|19.050069590267|18.527465559143|||18.527465559143|18.527465559143||||18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|18.527465559143|-20.067260184665|-20.074395091911|-20.074395091911|-20.246550038545|-20.490056200258|18.87265236802|18.87265236802|18.87265236802|18.87265236802|18.87265236802|18.87265236802|18.87265236802|18.87265236802|18.87265236802|18.87265236802|18.87265236802|18.134736806047|18.134736806047|18.134736806047|18.060334333795|18.060334333795|18.060334333795|18.060334333795|18.060334333795|17.473869870496|17.473869870496|16.88263201536|16.841814092147|16.639238626149|16.501748365222|16.501748365222|16.501748365222|16.501748365222|16.501748365222|16.274720503289|16.180245533474|-17.441327000307|-17.441327000307|-17.441327000307|-17.441327000307|-17.441327000307|-17.441327000307|-17.441327000307|-17.4575850176|-17.491760431306|-17.586956115317|-17.691617749081|-17.703464691226|-17.707182557919|-17.939647206044|-18.060163825062|-18.416848334236|-18.504831164593|-18.620470133233|-18.620470133233|-18.871633201625|-18.97114976774|-18.97114976774|-18.97114976774|-19.213499216353|-19.359442874365|-19.361047714477|-19.724552435779|-19.724552435779|-19.724552435779|-19.724552435779|-19.724552435779|-19.724552435779|-19.724552435779|-19.724552435779|-19.724552435779|-19.724552435779|-19.943946832974|-20.653452219001|18.993204887007|18.993204887007|18.993204887007|18.993204887007|18.993204887007|18.993204887007|18.993204887007|18.993204887007|18.993204887007|18.852805935107|18.852805935107|18.852805935107|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.003696159383|-20.127278697663|-20.127278697663|18.412922525533|18.412922525533|18.412922525533|18.412922525533|18.412922525533|18.412922525533|18.083248721369|17.981941235075|17.952762262329|17.952762262329|17.952762262329|17.952762262329|17.952762262329|17.952762262329|17.952762262329|17.739737131314|17.512274357367|17.512274357367|17.512274357367|17.512274357367|17.512274357367|17.512274357367|17.512274357367|17.512274357367|17.507364016738|17.507364016738|17.507364016738|17.507364016738|-18.967251157505|-18.967251157505|-18.967251157505|-18.967251157505|-18.967251157505|-18.967251157505||-18.967251157505|-18.967251157505|-18.967251157505|-18.967251157505|-18.967251157505|-18.967251157505|-18.967251157505|||-18.967251157505|-18.967251157505|-18.967251157505|-18.967251157505|-18.967251157505|-18.967251157505|-18.967251157505|-19.024795402364|-19.024795402364|-19.024795402364|-20.284216630543|-21.386907829272|-21.813230794257|-21.942478702671|-23.23108762967|-24.220097904596|21.8528130621|21.8528130621|21.8528130621|21.8528130621|21.8528130621|21.8528130621|21.80645848317|21.320315280006|21.320315280006|21.320315280006|21.320315280006|21.320315280006|21.320315280006|21.320315280006|21.320315280006
03317|1173010|/equities/katek-se|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03318|964718|/equities/kps-ag|DAXTECH|-0.52856827188815|-0.53600104217619|-0.53600104217619|-0.53600104217619|-0.53600104217619|-0.53600104217619|-0.53600104217619|-0.5727233811097|-0.5815815411096|0.43832274699472|0.43832274699472|0.43832274699472|0.43832274699472|0.43832274699472|0.43832274699472|0.43832274699472|0.43832274699472|0.43832274699472|0.43832274699472|0.43832274699472|0.43832274699472|0.43832274699472|0.43832274699472|0.43832274699472|0.43832274699472|0.43832274699472|0.43832274699472|0.43832274699472|0.43832274699472|0.43832274699472|0.43832274699472|0.43832274699472|0.43832274699472|0.43832274699472|0.43832274699472|0.43832274699472|||0.43832274699472|0.43832274699472||||0.42191416051943|-0.48389153677387|-0.48389153677387|-0.48389153677387|-0.48389153677387|-0.48389153677387|-0.48389153677387|-0.48389153677387|-0.48426888441523|-0.48426888441523|-0.48426888441523|-0.48426888441523|-0.48426888441523|-0.48426888441523|-0.48426888441523|-0.48426888441523|-0.48426888441523|-0.48426888441523|-0.48426888441523|-0.48426888441523|-0.48746346633566|-0.48746346633566|-0.48746346633566|-0.48944896695301|-0.48944896695301|-0.48944896695301|-0.48944896695301|-0.49949884511017|-0.51260984050988|-0.52023316376473|-0.52059239869941|-0.52808769905202|-0.52808769905202|-0.52808769905202|-0.52808769905202|-0.52808769905202|-0.52808769905202|-0.52808769905202|-0.52808769905202|-0.54515299657575|-0.55483666238511|-0.56092962487234|-0.5866995670585|-0.60388835665965|-0.60388835665965|-0.60398706128625|-0.61054119059805|-0.62137908945882|-0.628865652729|-0.6297107074596|-0.6297107074596|-0.63756742785788|-0.63774159893301|-0.65149065901733|-0.6604340843569|-0.67592674407813|-0.68074179546623|-0.68074179546623|-0.68074179546623|-0.71081703958428|-0.71081703958428|0.61572035472272|0.61572035472272|0.61572035472272|0.61572035472272|0.61572035472272|0.61572035472272|0.61572035472272|0.61572035472272|0.61572035472272|0.61572035472272|0.61572035472272|0.61572035472272|0.61572035472272|0.61572035472272|0.61572035472272|0.61572035472272|0.61572035472272|0.53346704024604|-0.7127033132256|-0.7350036687256|-0.74551067977789|-0.74551067977789|-0.74967853592108|-0.75408727445282|-0.77320807419528|-0.78289885459993|-0.78289885459993|-0.80059121455495|-0.80059121455495|-0.80174221185186|-0.80174221185186|-0.81511385018123|-0.81511385018123|-0.81889236540154|-0.81889236540154|-0.81889236540154|-0.81889236540154|-0.81889236540154|-0.81889236540154|-0.83610265090019|-0.85115886096971|-0.85115886096971|-0.85115886096971|-0.85115886096971|-0.85115886096971|-0.85115886096971|-0.85115886096971|-0.85115886096971|-0.85115886096971|-0.85115886096971|-0.85115886096971|-0.85115886096971|-0.85115886096971|-0.85115886096971|0.79911057968323|0.79911057968323|0.79911057968323|0.79911057968323|0.79911057968323|0.79911057968323|0.79911057968323|0.79911057968323|0.79911057968323|0.79911057968323|0.79911057968323|0.79911057968323|0.79911057968323|0.79911057968323|0.79911057968323|0.79823926630376|0.79823926630376|0.79823926630376|0.79823926630376|0.79823926630376|0.79823926630376|0.79823926630376|0.79823926630376|0.79823926630376|0.79823926630376|0.79823926630376|0.79823926630376|0.79286325422775|0.79286325422775|0.76962584089185|0.76543061226359|0.76543061226359|0.76543061226359|0.76543061226359|0.76543061226359|0.76543061226359|0.76543061226359|0.76543061226359|0.76543061226359|0.75936734113153|0.743852585919|0.73400319109151|-0.84469793789246|-0.84469793789246|-0.84469793789246|-0.84469793789246|-0.84469793789246|-0.84469793789246|-0.84469793789246|-0.84469793789246|-0.84469793789246|-0.84469793789246|-0.84469793789246||-0.84469793789246|-0.84469793789246|-0.84469793789246|-0.84469793789246|-0.85538220091822|-0.85538220091822|-0.85538220091822|||-0.85538220091822|-0.85538220091822|-0.85538220091822|-0.85538220091822|-0.85538220091822|-0.85538220091822||-0.86630396794552|-0.86630396794552|-0.86630396794552|-0.86630396794552|-0.86630396794552|-0.86630396794552|-0.86630396794552|-0.87755997590748|-0.90006664188402|-0.90335070730594|-0.90335070730594|-0.90335070730594|-0.90335070730594|-0.90335070730594|-0.90335070730594|-0.90335070730594|-0.90335070730594|-0.90335070730594|0.8004376744764|0.8004376744764|0.8004376744764|0.8004376744764|0.8004376744764|0.8004376744764
03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP|6.9671320463956|6.9671320463956|6.9671320463956|6.9671320463956|6.9671320463956|6.9671320463956|6.9671320463956|6.9671320463956|6.9671320463956|6.9671320463956|6.9671320463956|6.9671320463956|6.9671320463956|6.9671320463956|6.9671320463956|6.823480264538|6.5844226856954|6.4899139161382|6.3843058581957|6.3843058581957|6.3843058581957|6.3843058581957|6.1091044648844|6.1091044648844|6.1091044648844|6.1091044648844|5.9567827631321|5.8570155951818|5.8570155951818|5.6272395819911|5.5376399971996|5.5376399971996|5.5376399971996|5.5312835554471|5.5312835554471|5.3420734107506|||-5.8096655318615|-5.8096655318615||||-5.8518506100308|-5.8545070580655|-5.8545070580655|-5.920563478383|-5.9595148244529|-6.0100164324077|-6.0223802524623|-6.0223802524623|-6.0223802524623|-6.0223802524623|-6.0223802524623|-6.0223802524623|-6.0223802524623|-6.0223802524623|-6.0223802524623|-6.0223802524623|-6.0223802524623|-6.0223802524623|-6.0223802524623|-6.0223802524623|-6.0223802524623|-6.0223802524623|-6.0223802524623|-6.112644482301|-6.1696048319851|-6.2362274395663|-6.3691699548069|-6.3691699548069|-6.4490777169669|-6.4973084832788|-6.6253428884745|-6.7221517587886|-6.7221517587886|-6.7807241838492|-6.783027004458|-7.1883632333824|-7.3604035545002|-7.3640291894391|-7.3640291894391|-7.3640291894391|-7.3640291894391|-7.3640291894391|-7.3640291894391|-7.3640291894391|-7.3640291894391|-7.3728101214783|-7.4481222586518|-7.5202743247562|-7.5202743247562|-7.5991039868998|-7.5991039868998|-7.6197869750115|-7.6197869750115|-7.6197869750115|-7.6197869750115|-7.6197869750115|-7.6197869750115|-7.6197869750115|-7.6197869750115|-7.6197869750115|-7.6197869750115|-7.6197869750115|-7.6197869750115|-7.6403187880089|-7.6573072521247|-7.6573072521247|-7.6836747690878|-7.7143413806923|-7.7143413806923|-7.7143413806923|-7.7253793373117|-7.8598657862355|-7.871994782869|-7.871994782869|-8.196660997011|-8.321715681858|-8.321715681858|-8.321715681858|-8.321715681858|-8.321715681858|-8.321715681858|-8.3479208773388|-8.3479208773388|-8.4299120446061|-8.4593466145037|-8.4882672017296|-8.4882672017296|-8.559185737314|-8.5896509951378|-8.6112704677129|-8.6112704677129|-8.6112704677129|-8.6112704677129|-8.6112704677129|-8.6708560434475|-8.7424519320725|-8.7424519320725|-8.7424519320725|-8.7424519320725|-8.7424519320725|-8.7424519320725|-8.7424519320725|-8.7424519320725|-8.7424519320725|-8.8610575751463|-9.0009971876693|-9.0009971876693|-9.0488857450035|-9.3370951217575|8.3988292984499|8.3988292984499|8.3988292984499|8.3988292984499|8.3988292984499|8.3988292984499|8.3988292984499|8.3988292984499|8.3988292984499|8.3988292984499|8.3988292984499|8.3436992226191|8.1285547744508|8.02445020343|8.02445020343|7.9960557582768|7.8256173269387|-8.6649843218635|-8.6649843218635|-8.6649843218635|-8.6649843218635|-8.6649843218635|-8.6649843218635|-8.6649843218635|-8.6649843218635|-8.6649843218635|-8.6649843218635|-8.6649843218635|-8.6649843218635|-8.6816488904766|-8.7393694256217|-8.7393694256217|-8.7393694256217|-8.7393694256217|-8.7393694256217|-8.7393694256217|-8.7393694256217|-8.7393694256217|-8.7393694256217|-8.7515217832361|-8.7555796892151|-8.780644605635|-8.8201603338435|-8.945178447533|-8.974643056446|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908||-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|||-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9769821988908|-8.9812908133571|-8.9812908133571|-8.9812908133571|-8.9812908133571|-8.9812908133571|-8.9812908133571|-9.1468565866202|-9.1468565866202|-9.1468565866202|-9.1468565866202|-9.1468565866202|-9.1468565866202|-9.1468565866202|-9.1468565866202|-9.1468565866202|-9.1468565866202|-9.1468565866202|-9.2935266696929|-9.2935266696929|-9.3207262844013|-9.3207262844013|-9.3207262844013
03320|6346|/equities/manz-automation|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03321|23383|/equities/medigene-exch|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.4133071013624|-0.45899122465921|-0.48240692537441|-0.494479912811|-0.52427767179567|-0.52427767179567|||-0.57358629711423|-0.61009589260324|-0.64591210142887|-0.68584678356423|-0.75049641766563|-0.81707934829278|-0.82051772103245|-0.82051772103245|-1.1512419059932|-1.2388243162035|-1.2503386705745|-1.2503386705745|-1.3437651991434|-1.3617946571319|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995|1.39378241995
03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.127666231893|71.127666231893|71.127666231893|71.127666231893|71.127666231893|71.127666231893|71.127666231893|71.127666231893|71.127666231893|71.127666231893|71.127666231893|71.127666231893|-74.891014889191|-74.891014889191|-74.891014889191|-74.891014889191|-74.891014889191|-74.891014889191|-74.891014889191|-74.891014889191|-74.891014889191|-74.891014889191|-74.891014889191|-74.891014889191|-75.285848011916|-76.175941642065|-76.771879602295|74.026462739553|74.026462739553|74.026462739553|74.026462739553|74.026462739553|74.026462739553|74.026462739553|74.026462739553|74.026462739553|74.026462739553|73.118291848066|72.217545819683|71.522272878668|71.381689713819|70.229658204563|69.073228286646|66.10219301001|64.78994235745|63.489902577114|63.489902577114|63.489902577114|63.489902577114|63.489902577114|63.489902577114|63.489902577114|63.489902577114|63.489902577114|63.489902577114|63.489902577114|62.666559521039|62.050344590434|61.385104846169|61.370947201174|61.104152367526|61.104152367526|61.104152367526|61.104152367526|61.104152367526|61.104152367526|61.104152367526|61.104152367526|61.104152367526|60.575445252452|60.071329202689|58.74730946227|-62.670568953839|-62.670568953839|-62.670568953839|-62.670568953839|-63.168687302632|-63.195764390145|-64.065622546525|-64.065622546525|-64.065622546525|-64.065622546525|60.576413825698|60.576413825698|60.576413825698|60.576413825698|60.576413825698|59.526569264406|58.635078316788|58.051735072279|58.051735072279|58.051735072279|56.942205381553|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.8161110153||56.8161110153|56.8161110153|56.8161110153|56.8161110153|56.201234842914|56.041651224182|55.133779180366|||54.220866137432|53.991240534172|53.974992152701|-59.180337265577|-59.180337265577|-59.180337265577|-59.180337265577|-59.180337265577|-59.180337265577|54.416814855548|54.416814855548|54.416814855548|54.416814855548|54.023784394877|54.023784394877|53.820797004117|53.820797004117|53.820797004117|53.820797004117|53.406994543487|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295|-58.462053268295
03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP|-66.665817021612|-66.665817021612|-66.870354068813|-66.928169661692|-69.292410353743|-69.49990132553|-70.678810870175|-70.678810870175|-70.678810870175|-70.678810870175|-70.678810870175|-73.943122638072|65.279714994909|65.279714994909|65.279714994909|65.279714994909|65.279714994909|65.279714994909|65.279714994909|62.527463309502|-71.488854352848|-71.488854352848|-71.488854352848|-71.488854352848|-73.212619084138|-75.057256623739|-75.057256623739|-75.057256623739|-75.494176993363|-77.054638051979|-79.044040415014|71.536619858542|71.536619858542|71.536619858542|71.536619858542|71.536619858542|||71.536619858542|71.536619858542||||71.536619858542|71.536619858542|71.536619858542|71.536619858542|71.536619858542|71.536619858542|71.536619858542|71.536619858542|70.326802470727|69.411744622766|69.411744622766|69.411744622766|69.411744622766|67.207494873006|65.474994388111|65.29679710418|65.29679710418|65.29679710418|63.440889486009|63.005418487456|63.005418487456|62.492133772005|58.941828388772|58.941828388772|56.393700540951|56.238520702819|56.238520702819|46.0761342414|-48.697676871461|-48.697676871461|-48.697676871461|-49.626308889568|-49.79811887761|-49.985687997827|-50.404098911295|-50.695664956846|-52.27896807846|-52.27896807846|-52.517575175508|-52.517575175508|-52.517575175508|-52.517575175508|-52.517575175508|-52.517575175508|-52.517575175508|-52.517575175508|-52.517575175508|-52.517575175508|-54.113972671545|-54.842192128539|-55.343544698689|50.382552864639|50.382552864639|50.382552864639|50.382552864639|50.382552864639|49.605002571143|49.605002571143|48.069448445679|-53.338346222824|-53.338346222824|-53.338346222824|-53.338346222824|-53.338346222824|-53.338346222824|-53.338346222824|-53.338346222824|-53.338346222824|-53.338346222824|-53.338346222824|-53.338346222824|-53.901407434052|-53.901407434052|-53.901407434052|-54.474897174378|-54.787836192002|-54.787836192002|-54.98092876314|-55.757700134636|-56.169848193196|-56.169848193196|-56.169848193196|-56.169848193196|-56.169848193196|-56.169848193196|-56.169848193196|-56.169848193196|-56.169848193196|-56.169848193196|-56.169848193196|-56.169848193196|-56.169848193196|-56.169848193196|-56.169848193196|-57.622609179845|-58.227897901922|-58.288239923257|-58.288239923257|-58.288239923257|-58.288239923257|-58.288239923257|-58.288239923257|-58.748042282283|-60.450602832569|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.762488458634|55.688876573775|-61.103599307481|-61.103599307481|-61.103599307481|-61.103599307481|-61.103599307481|-61.103599307481|-61.103599307481|-61.103599307481|-61.510108011186|-61.510108011186|-61.510108011186|-61.510108011186|-61.510108011186|-63.144565601282|-63.521069090961|-63.521069090961|-63.895633425314|-64.150702068098|-64.457411364119|-64.457411364119|-64.457411364119|-64.566569199607|-65.471186600841|-66.670763186522|-67.061959774304|-68.071622988702|-69.07402499199|-69.829471831853|-70.390102267691|-70.390102267691|-70.390102267691|-70.390102267691|-70.390102267691|-70.390102267691|-70.390102267691|-70.390102267691|-70.390102267691|-70.390102267691|-70.390102267691|-70.390102267691|-70.390102267691|-70.390102267691|-70.390102267691||-70.390102267691|-70.390102267691|-70.390102267691|-75.205611191363|-75.205611191363|-75.205611191363|-75.205611191363|||-77.11073258448|-77.11073258448|-77.11073258448|-77.11073258448|-77.11073258448|-77.11073258448|-77.11073258448|-78.176209352313|-78.176209352313|-78.176209352313|-80.998564505906|-82.512677912647|-82.512677912647|-82.512677912647|-84.444641277452|-85.877276150469|-85.877276150469|-85.877276150469|-85.877276150469|-85.877276150469|-85.877276150469|-85.877276150469|-85.877276150469|-85.877276150469|-85.877276150469|-85.877276150469|-87.613636352491|-88.85994879739|-88.85994879739|-88.85994879739|-88.85994879739
03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH|-73.3581578668|-73.3581578668|-73.3581578668|-73.3581578668|-75.028513530454|-75.495569233056|-76.139521709147|-78.113354063765|-80.004803324945|-80.004803324945|-80.004803324945|-82.319224305956|-82.549141932426|-82.739071307914|-82.739071307914|-82.739071307914|-82.739071307914|-82.739071307914|-82.739071307914|-82.739071307914|-82.739071307914|-82.739071307914|-82.739071307914|-85.965634277945|-88.42848007269|-90.509422642073|-93.343801664071|-95.501448497459|88.724591473321|88.724591473321|88.724591473321|88.724591473321|88.724591473321|88.724591473321|88.724591473321|88.724591473321|||88.724591473321|88.724591473321||||88.724591473321|88.724591473321|88.724591473321|88.724591473321|88.724591473321|88.724591473321|88.724591473321|88.724591473321|88.724591473321|88.724591473321|88.724591473321|88.724591473321|88.724591473321|88.724591473321|88.724591473321|88.724591473321|88.724591473321|88.638431579515|-95.612850433866|-95.612850433866|-95.612850433866|-95.612850433866|-95.612850433866|-95.612850433866|-95.612850433866|-95.612850433866|-97.925389031878|-99.347652784443|-101.30850131363|-101.57889034848|-101.90432752615|-102.82077589159|-102.82077589159|-105.81196753322|-106.45283395288|-106.45283395288|-106.45283395288|-107.06981830064|-107.76090939248|-108.97878829863|-109.81532151861|-109.85174179169|-109.85174179169|-109.85174179169|-110.65080142528|-110.65080142528|-110.65080142528|-110.65080142528|-112.93422482311|-113.51024726033|-113.74472112788|-115.17746978483|-115.23390063258|-115.23390063258|-115.23390063258|-115.23390063258|-115.23390063258|-115.23390063258|-115.23390063258|-115.23390063258|-115.23390063258|-115.23390063258|-115.23390063258|-115.23390063258|-115.23390063258|-115.23390063258|-115.23390063258|-115.23390063258|-115.23390063258|-115.23390063258|-115.29979389974|-115.29979389974|-115.29979389974|-118.1275464039|-121.3356263364|-121.3356263364|-121.3356263364|-121.3356263364|-121.3356263364|-121.7618074643|-123.82978759732|-125.94420937395|-127.03080818127|-127.03080818127|-127.03080818127|-127.78423258408|-128.67692466957|-129.84658661134|-131.97398461509|-132.60997993867|-133.4388719391|-134.18207993233|-135.55490537092|-135.55490537092|-135.55490537092|-141.86656364252|128.35547779458|128.35547779458|127.05609711957|125.61788314528|123.67542758195|122.61361407601|122.61361407601|122.61361407601|121.85614177037|121.85614177037|121.85614177037|121.85614177037|121.85614177037|121.85614177037|121.85614177037|121.85614177037|121.85614177037|120.49571494315|120.35929985454|120.35929985454|120.35929985454|120.35929985454|120.35929985454|119.39922629915|116.37691870357|-123.30426423948|-123.30426423948|-123.30426423948|-123.30426423948|-123.30426423948|-123.30426423948|-123.30426423948|-123.30426423948|-123.30426423948|-123.30426423948|-123.30426423948|-123.46029258217|-126.11143594809|120.78843274388|120.78843274388|120.78843274388|120.78843274388|120.78843274388|120.78843274388|120.78843274388|120.78843274388|120.78843274388|118.72048489554|115.08387414066|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|114.69624077817|113.46804276595|111.75218519274|111.75218519274|111.75218519274|109.33020500678||103.722453907|102.38605820124|101.50673311491|100.94081092696|98.242979589569|98.242979589569|95.61232009477|||95.61232009477|95.313690350526|94.62632134013|-108.21286448776|-108.21286448776|-108.21286448776|-108.21286448776|-108.21286448776|-108.21286448776|-111.33651923403|-115.31279880984|-117.23644566518|-118.57382588896|-118.80980773009|-119.97756295775|-120.864574268|-120.864574268|-120.864574268|-120.864574268|-120.864574268|-120.864574268|-120.864574268|-120.864574268|-120.864574268|-120.864574268|-120.864574268|-120.864574268|-120.864574268|-120.97258530519|-120.97258530519|-120.97258530519
03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03326|19872|/equities/nexus-ag|DAXTECH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.676357491749|70.440394754694|70.305992730775|70.167196580362|70.167196580362|70.167196580362|70.167196580362|70.167196580362|70.167196580362|70.167196580362|70.167196580362|70.167196580362|70.167196580362|70.167196580362|70.167196580362|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.956565805135|69.690626722638|68.500695765089|68.4341027605|68.424203821104|68.424203821104|68.282449453055|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298||67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|||67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298|67.990531722298
03327|1076550|/equities/nfon-ag|DAXTECH|-3.8613766152197|-3.9015295459753|-3.9216994923492|-3.9341105534125|3.7425796718891|3.7425796718891|3.7377314288931|3.7377314288931|3.7377314288931|3.7377314288931|3.6543366517001|3.6543366517001|3.6543366517001|3.5600628161989|3.5600628161989|3.5600628161989|3.5600628161989|3.5600628161989|3.5600628161989|3.5600628161989|3.5600628161989|3.5600628161989|3.5600628161989|3.5600628161989|3.5600628161989|3.5600628161989|3.5600628161989|-3.9756508603123|-3.9756508603123|-3.9756508603123|-3.9756508603123|-3.9756508603123|-3.9756508603123|-3.9756508603123|-3.9756508603123|-3.9756508603123|||-3.9756508603123|-3.987389883998||||-4.0115443441636|-4.0961042021241|-4.0961042021241|-4.1098960011375|-4.1098960011375|-4.1098960011375|-4.280995484764|-4.3144387008902|-4.3144387008902|-4.3560431403315|-4.4578255859123|-4.6175839334844|-4.6213384432702|-4.6213384432702|-4.7270427857405|-4.8856029681106|-4.9286309254034|-4.9286309254034|-4.9286309254034|-4.9286309254034|-4.9286309254034|-4.9286309254034|-4.9286309254034|-5.1818121817226|-5.4484716936535|-5.4484716936535|-5.4927464375437|-5.5077113734278|-5.5077113734278|-5.5419015472237|-5.6048909630051|-5.6971009269545|-5.7467789931639|-5.7575322305211|-5.7852636549874|-5.7852636549874|-5.7852636549874|-5.8294139477283|-5.8294139477283|-5.8294139477283|-5.8294139477283|-5.8294139477283|-5.9382377567855|-6.1258195973069|-6.2243069860875|-6.2243069860875|-6.2243069860875|-6.2602555307267|-6.2602555307267|-6.3011992301709|-6.3011992301709|-6.3011992301709|-6.3011992301709|-6.3011992301709|-6.4007532746712|-6.4007532746712|-6.4007532746712|-6.4175034265959|-6.469448272966|-6.5218083767225|-6.5218083767225|-6.5218083767225|-6.6587141978066|-6.6587141978066|-6.7184745072485|-6.7184745072485|-6.7899715899496|-6.863857401639|-6.8903973248599|-7.0115523235663|6.2383996564491|6.2383996564491|6.2383996564491|6.2383996564491|6.2383996564491|6.2383996564491|6.2383996564491|6.2383996564491|6.2383996564491|6.2383996564491|6.2383996564491|6.2383996564491|6.2383996564491|6.2383996564491|6.2091524466323|6.2091524466323|6.2091524466323|6.2091524466323|6.1894751904987|-6.7473639068033|-6.7473639068033|-6.7473639068033|-6.7473639068033|-6.7473639068033|-6.7473639068033|-6.7473639068033|-6.7473639068033|-6.7473639068033|-6.7473639068033|-6.7473639068033|-6.7473639068033|-6.7665153937236|6.5491914682479|6.5491914682479|6.5491914682479|6.5491914682479|6.5491914682479|6.5491914682479|6.5491914682479|6.5491013982662|6.521224099041|6.5069153900952|6.4826838833326|6.4196487380657|6.4035787496048|6.4035787496048|6.3595321347402|6.1550355940049|-6.773104190215|-6.773104190215|6.3616539802618|6.3616539802618|6.3616539802618|6.226837883003|6.1840046053274|6.1840046053274|6.1840046053274|6.1840046053274|6.004449646246|-6.5669714572716|-6.5669714572716|-6.5669714572716|-6.5669714572716|-6.5669714572716|-6.5669714572716|-6.5669714572716|-6.5669714572716|-6.6120016166075|-6.6120016166075|-6.6537059349906|-6.6537059349906|-6.6835876918|-6.6835876918|-6.6973767192677|-6.6973767192677|-6.6973767192677|-6.6973767192677|-6.6973767192677|-6.6973767192677|-6.7665296033042|-6.9544773052155|-7.0246635216768|-7.0246635216768|-7.0872341338053|-7.0872341338053|-7.0872341338053|-7.0872341338053|-7.0872341338053|-7.0872341338053|-7.0872341338053|-7.0872341338053|-7.0872341338053|-7.0872341338053|-7.0872341338053|-7.0872341338053|-7.0872341338053|-7.0872341338053|-7.1255975347554||-7.1255975347554|-7.1834537430795|-7.1834537430795|-7.2093930955498|-7.242723264751|-7.242723264751|-7.242723264751|||-7.242723264751|-7.242723264751|-7.242723264751|-7.242723264751|-7.242723264751|-7.242723264751|-7.242723264751|-7.242723264751|-7.242723264751|-7.4129298028352|-7.4129298028352|-7.7976997756298|-7.8141110101602|-7.9933467224377|7.0519589755576|7.0519589755576|7.0519589755576|7.0519589755576|7.0519589755576|7.0519589755576|7.0519589755576|7.0519589755576|7.0519589755576|6.6966215342991|-7.3958654858956|-7.3958654858956|-7.3958654858956|-7.3958654858956|-7.3958654858956|-7.3958654858956|-7.3958654858956
03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP|31.778916133625|31.778916133625|31.778916133625|31.778916133625|31.778916133625|31.778916133625|31.778916133625|31.778916133625|31.778916133625|31.778916133625|31.778916133625|31.778916133625|31.778916133625|31.778916133625|31.569754690983|31.569754690983|31.569754690983|31.569754690983|31.044171327858|30.635745148426|30.324161004761|29.675578220999|29.675578220999|29.675578220999|29.675578220999|29.675578220999|29.675578220999|29.675578220999|29.675578220999|29.675578220999|29.675578220999|29.675578220999|29.538418779015|28.988243113226|27.483603594774|27.134005359007|||26.587235592828|26.587235592828||||26.587235592828|26.587235592828|26.587235592828|26.587235592828|26.587235592828|26.518525656012|26.518525656012|26.518525656012|26.361695245403|25.095217973543|-27.683691272573|-27.683691272573|-27.683691272573|-27.683691272573|-27.683691272573|-27.683691272573|-27.757435544152|25.287077144529|25.287077144529|25.287077144529|25.287077144529|25.287077144529|25.287077144529|25.287077144529|25.287077144529|25.287077144529|25.287077144529|25.287077144529|25.287077144529|25.287077144529|24.693419672544|24.478417345398|24.478417345398|24.402686168213|24.069601027624|24.069601027624|24.069601027624|24.069601027624|24.069601027624|24.069601027624|23.186222359489|21.882482286813|21.882482286813|21.882482286813|21.882482286813|21.882482286813|21.882482286813|21.882482286813|21.882482286813|21.882482286813|21.882482286813|21.882482286813|21.882482286813|21.517879387628|21.517879387628|21.086532907233|20.786148632617|20.693497433763|20.504998170116|20.058885957112|-22.06418758353|-22.06418758353|-22.06418758353|-22.06418758353|-22.06418758353|-22.06418758353|-22.06418758353|-22.06418758353|-22.06418758353|-22.06418758353|-22.06418758353|-22.06418758353|-22.06418758353|-22.407411883734|-22.407411883734|-22.407411883734|-22.407411883734|-22.407411883734|-22.407411883734|-22.407411883734|-22.487124149957|-22.752360336161|-23.05262140894|21.202044861772|21.202044861772|21.202044861772|21.202044861772|21.202044861772|21.202044861772|21.202044861772|21.202044861772|21.202044861772|21.202044861772|21.202044861772|21.202044861772|21.202044861772|20.937340527966|20.937340527966|20.628155052877|20.464617530744|20.110685869765|19.955207132313|19.47161264063|19.47161264063|19.164022542827|19.164022542827|19.164022542827|19.054470276163|18.736078076148|18.443720542551|18.443720542551|18.443720542551|18.196356785695|17.748173939299|17.696981960478|17.696981960478|17.696981960478|17.696981960478|17.696981960478|16.813869112005|16.640883492821|16.640883492821|16.640883492821|16.239870229687|-17.905493429001|-17.905493429001|-17.905493429001|-17.905493429001|-17.905493429001|-17.905493429001|-17.905493429001|-17.905493429001|-18.068325549028|-18.14369448651|16.697739686599|16.697739686599|16.697739686599|16.697739686599|16.697739686599|16.697739686599|16.697739686599|16.697739686599|16.697739686599|16.697739686599|16.586234596682|16.586234596682|16.586234596682|16.586234596682|16.586234596682|16.083037194624|16.078254352336|16.078254352336|16.078254352336|16.078254352336|16.078254352336|16.078254352336|16.078254352336|16.078254352336|16.078254352336|16.078254352336|16.078254352336|15.553616349703|15.460128590802|14.981808871406|14.646195384999|14.646195384999|14.646195384999|14.646195384999||14.615796515407|14.615796515407|14.054772744645|-16.31259686317|-16.31259686317|-16.31259686317|-16.31259686317|||-16.31259686317|-16.31259686317|-16.31259686317|-16.31259686317|-16.31259686317|-16.31259686317|-16.31259686317|-16.31259686317|-16.31259686317|-16.423149851499|-16.423149851499|-16.423149851499|-16.423149851499|-16.481833753253|-17.12592581606|14.832372665892|14.832372665892|14.832372665892|14.832372665892|14.832372665892|14.832372665892|14.832372665892|14.832372665892|14.309857580937|13.959273056494|13.959273056494|13.959273056494|13.959273056494|13.959273056494|13.959273056494|13.475859222927
03329|19874|/equities/ohb-ag|DAXTECH|233.33165358704|233.33165358704|233.33165358704|233.33165358704|233.33165358704|233.33165358704|233.33165358704|233.33165358704|233.33165358704|233.33165358704|233.33165358704|233.33165358704|233.33165358704|233.33165358704|233.33165358704|233.33165358704|233.33165358704|233.33165358704|211.25739287449|166.89710319387|140.02455910431|138.61062122701|127.5673569189|122.82081101098|122.82081101098|116.95553863907|116.95553863907|116.95553863907|116.95553863907|116.95553863907|116.3704233732|116.3704233732|116.3704233732|114.66158152578|110.2350905842|103.69731218684|||103.69731218684|103.69731218684||||100.35812465204|97.870138502266|-117.32383438935|-117.32383438935|-117.32383438935|-117.32383438935|-117.32383438935|-117.32383438935|-117.32383438935|-117.32383438935|-117.32383438935|-117.32383438935|-117.32383438935|-117.32383438935|-117.32383438935|-117.32383438935|-117.32383438935|-117.32383438935|-117.32383438935|-117.32383438935|-117.32383438935|-119.42201196252|-119.42201196252|-124.72162046033|-124.72162046033|-125.7632867445|-125.7632867445|-125.7632867445|-125.7632867445|-125.7632867445|-125.7632867445|-125.7632867445|-125.7632867445|-129.29254082722|-130.49766167843|-130.49766167843|-130.49766167843|-130.49766167843|-130.88629075381|-136.51254528201|-141.15282809113|-151.03092010125|-152.20102233472|-156.05669148303|-158.59076831447|-161.01752034941|-162.74168927713|-165.40743253014|-165.74201993161|-165.74201993161|-165.74201993161|122.28598610694|122.28598610694|122.28598610694|122.28598610694|122.28598610694|122.28598610694|122.28598610694|95.90109567438|86.357526541179|86.357526541179|83.580583519876|72.545094749596|63.683437423868|-70.088811144789|-70.088811144789|-70.088811144789|-70.088811144789|-70.088811144789|-70.332013061268|-70.880014766833|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-71.017930593506|-72.919920592855|-74.82796213427|-74.82796213427|-74.82796213427|-74.82796213427|-74.82796213427|-74.82796213427|-74.82796213427|-74.82796213427|-76.008847578795|-76.720939380627|-77.034377767754|-78.093754346848|70.936969173916|70.936969173916|70.936969173916|70.936969173916|70.607744628597|68.253051791377|-75.491585641985|-75.491585641985|-75.491585641985|-75.491585641985|-75.491585641985|-75.491585641985|-75.491585641985|-75.491585641985|-75.491585641985|-77.179539263121|-78.855038708969|-79.983377530094|-81.325978254737|-81.82096030911|-81.82096030911|-83.601183805449|74.5078412934|74.5078412934|74.5078412934|74.5078412934|73.242051645987|71.646719134375|69.196355780545|68.423894998693|68.423894998693|68.048776544093|67.39863831573|66.209599569696|63.266221659336|62.540247644488|60.100273888977|-71.55525398953|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096||64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|64.320448826096|||64.320448826096|64.320448826096|63.444943903046|-74.106649080634|-74.106649080634|-74.106649080634|-74.106649080634|-74.106649080634|-74.106649080634|-79.2810506778|-79.2810506778|-79.96783213671|-81.161520299303|-81.161520299303|-81.95723969074|-82.696935617614|-83.27437375617|-83.938193994893|-86.786881029753|-88.607646266783|73.610310481698|73.610310481698|70.311456599402|-79.404575050251|-79.404575050251|-79.404575050251|-79.404575050251|67.73377727528|67.73377727528|67.73377727528|64.137530475408
03330|19879|/equities/paion-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP|161.8242284565|161.8242284565|161.8242284565|161.8242284565|161.8242284565|161.06026096132|160.98917748957|160.88293138587|160.88293138587|160.55880722562|160.51054213994|160.51054213994|160.51054213994|160.51054213994|160.51054213994|160.51054213994|160.51054213994|160.51054213994|160.51054213994|160.51054213994|160.51054213994|159.45615793327|157.81625170888|157.81625170888|157.78178673249|157.78178673249|156.83531486173|155.5059101491|155.25025554244|155.25025554244|155.25025554244|155.25025554244|155.25025554244|154.77772348725|154.77772348725|154.77772348725|||154.45301456808|153.88094357536||||153.88094357536|153.88094357536|153.88094357536|153.88094357536|-157.34217104387|-157.34217104387|-157.34217104387|-157.34217104387|-157.34217104387|-157.34217104387|-157.34217104387|-157.34217104387|-157.34217104387|-157.34217104387|-157.34217104387|-157.34217104387|-157.34217104387|-157.34217104387|-157.34217104387|-157.34217104387|-157.58019377867|-157.64771107331|-157.64771107331|-157.64771107331|-157.64771107331|-157.64771107331|-157.87567017161|-157.87567017161|-157.87567017161|-157.87567017161|-157.87567017161|-157.87567017161|-157.87567017161|-157.87567017161|-157.87567017161|-157.87567017161|-157.87567017161|-157.87567017161|-157.87567017161|-157.87567017161|-157.87567017161|-157.87567017161|-157.87567017161|-157.87567017161|-157.87567017161|-158.20630002114|-158.48477898806|-158.50653621271|-158.50653621271|-158.50653621271|-158.50653621271|-158.50653621271|-158.50653621271|-158.50653621271|-158.50653621271|-158.50653621271|-158.50653621271|-158.50653621271|-158.50653621271|-158.50653621271|-158.50653621271|-158.50653621271|-158.50653621271|-158.50653621271|-158.50653621271|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.71787005742|-158.98744425002|-158.98744425002|-158.98744425002|-158.98744425002|-159.02625242988|-159.02625242988|-159.02625242988|-159.30694544889|-159.53202936504|-159.53202936504|-159.65936373868|-159.65936373868|-159.65936373868|-159.65936373868|-159.65936373868|-159.65936373868|-159.65936373868|-159.65936373868|-159.65936373868|-159.65936373868|-159.83262315501|-159.92512751409|-160.63226020272|-160.63226020272|-160.6913927654|-162.7126654099|156.96245615132|156.96245615132|156.96245615132|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|156.75274267502|155.13081233528|155.13081233528|155.13081233528|155.13081233528|155.13081233528|154.1342335545|153.23803338331|152.64225863662|152.5247287667|-156.44491590623||-156.44491590623|-156.44491590623|-156.44491590623|-156.44491590623|-156.44491590623|-156.44491590623|-156.44491590623|||-156.44491590623|-156.44491590623|-156.44491590623|-156.44491590623|-156.44491590623|-156.44491590623|-156.44491590623|-156.44491590623|-156.44491590623|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931|153.73986270931
03332|19882|/equities/pne-wind-ag|DAXTECH|-9.9594858623196|-10.156651070455|-10.166757354602|-10.166757354602|-10.166757354602|-10.166757354602|-10.166757354602|-10.166757354602|-10.166757354602|-10.321396838145|-10.434885036632|-10.457535881903|-10.457535881903|-10.457535881903|-10.457535881903|-10.457535881903|-10.457535881903|-10.457535881903|-10.457535881903|-10.457535881903|-10.52057662344|-10.52057662344|-10.52057662344|-10.676751882236|-10.835743123122|-10.835743123122|-10.931137125853|-10.931137125853|-10.931137125853|-10.931137125853|-10.931137125853|-10.931137125853|-10.931137125853|-10.931137125853|-10.931137125853|-10.931137125853|||-10.931137125853|-10.931137125853||||-10.931137125853|-10.931137125853|-10.931137125853|-10.931137125853|-10.931137125853|-10.990708290607|-10.993866010159|-10.993866010159|-10.993866010159|-10.993866010159|-11.008130156062|-11.008130156062|-11.008130156062|-11.008130156062|-11.008130156062|-11.008130156062|-11.008130156062|-11.008130156062|-11.008130156062|-11.008130156062|-11.206811360807|-11.255773480216|-11.255773480216|-11.255773480216|-11.255773480216|-11.255773480216|-11.255773480216|-11.255773480216|-11.255773480216|-11.255773480216|-11.255773480216|-11.255773480216|-11.335303553253|-11.424414958687|-11.424414958687|-11.424414958687|-11.87379449179|-12.107549596387|-12.146623567114|-12.146623567114|-12.146623567114|-12.146623567114|-12.146623567114|-12.146623567114|-12.146623567114|-12.146623567114|-12.38513719083|-12.490152162988|-12.649057647342|-13.086730873976|-13.191922996214|-13.459914310961|-13.74646049332|-13.74646049332|-13.74646049332|-13.74646049332|-13.74646049332|-13.74646049332|-13.74646049332|-13.74646049332|-13.74646049332|-13.74646049332|-13.74646049332|-13.74646049332|-13.74646049332|-13.75958065721|-13.75958065721|-14.083978914912|-14.115532106488|-14.116146558224|-14.22238460481|-14.228414888237|-14.228414888237|-14.228414888237|-14.228414888237|-14.228414888237|-14.228414888237|-14.228414888237|-14.228414888237|-14.2337938625|-14.341993155124|-14.436659298608|-14.474416097917|-14.474416097917|-14.474416097917|-14.479351133018|-14.543723735444|-14.638581657004|-14.672868410295|-14.800964955429|-14.823294458499|-14.90366052004|-15.051845215121|-15.105383447319|-15.277140227255|-15.277140227255|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|14.774754025731|-15.369624793491|-15.369624793491|-15.369624793491|-15.369624793491|-15.369624793491|-15.369624793491|-15.369624793491|-15.369624793491|-15.369624793491|-15.369624793491|-15.506250103272|14.828331568171|14.828331568171|14.828331568171|14.828331568171|14.828331568171|14.828331568171|14.828331568171|14.828331568171|14.828331568171|14.730368510804|14.602631665955|14.580701829869|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387|14.574037953387||14.574037953387|14.474486691169|14.32942931565|14.211588408245|14.15398674728|14.152208071301|14.119119676561|||13.947910768689|13.815456477471|13.613814447313|13.613814447313|13.613814447313|13.613814447313|13.613814447313|13.613814447313|13.613814447313|13.613814447313|13.613814447313|13.613814447313|13.519793826109|13.442123743987|13.442123743987|13.442123743987|13.442123743987|13.442123743987|13.442123743987|13.361248860862|13.340059887365|13.340059887365|13.297844766461|13.084271562192|12.69540845588|12.69540845588|12.69540845588|12.69540845588|12.69540845588|12.69540845588|12.69540845588
03333|19243|/equities/psi-ag|DAXTECH|44.441321502593|44.441321502593|44.441321502593|44.441321502593|44.441321502593|44.441321502593|44.441321502593|44.441321502593|44.441321502593|44.441321502593|44.441321502593|44.38603812468|44.38603812468|44.38603812468|44.384414665819|44.384414665819|44.384414665819|44.371572062837|44.357302503969|44.291446294151|44.240495458535|44.1338841819|44.107781773089|44.107781773089|44.107781773089|44.107781773089|44.107781773089|44.107781773089|44.107781773089|44.107781773089|44.107781773089|44.107781773089|44.107781773089|44.107781773089|44.107781773089|44.107781773089|||44.107781773089|44.107781773089||||44.107781773089|44.107781773089|44.107781773089|44.107781773089|44.107781773089|44.107781773089|44.107781773089|44.107781773089|44.107781773089|44.107781773089|44.107781773089|44.107781773089|44.107781773089|44.107781773089|44.107781773089|44.107781773089|44.107781773089|44.036423768466|43.957137096663|43.928501615679|43.928501615679|43.928501615679|43.928501615679|43.928501615679|43.928501615679|43.928501615679|43.928501615679|43.928501615679|43.928501615679|43.928501615679|43.886556248818|43.886556248818|43.886556248818|43.879505162939|43.782783090522|43.707731573298|43.707731573298|43.707731573298|43.707731573298|43.707731573298|43.408589619745|43.259367753386|43.259367753386|43.093741524352|42.90971238098|42.705235555012|42.478039081713|42.225598555826|41.945109082618|41.633454112387|41.23717157507|40.752412606876|28.002681204125|23.408534840792|-26.568294494185|-27.425883576642|-27.427634047592|-27.427634047592|-27.597371206376|-27.924531854343|-27.924531854343|-28.382812938372|-28.408681402913|-28.726312966602|-28.845902808791|-28.984640304124|-28.984640304124|-28.984640304124|-29.241793012768|-29.241793012768|-29.241793012768|-29.241793012768|-29.363132541125|-29.363132541125|-29.363132541125|-29.363132541125|-29.363132541125|-29.363132541125|-29.431028492589|-29.431028492589|27.112508543786|27.112508543786|27.112508543786|27.112508543786|26.975010192457|25.842333197843|-27.616393218797|-27.616393218797|-27.616393218797|-27.616393218797|-27.616393218797|-27.616393218797|-27.616393218797|-27.616393218797|-27.957103237357|-27.980114708175|-28.505683009083|-28.634092931676|-28.82676996647|-29.101965951243|-29.707740200138|-29.964155608389|-30.550760932711|-30.550760932711|-30.550760932711|-30.556402095984|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.698322118264|-30.825913761437|-31.031708384165|-31.031708384165|-31.031708384165|-31.257452912473|28.874545907483|28.874545907483|28.874545907483|28.874545907483|28.874545907483|28.874545907483|28.874545907483|28.874545907483|28.874545907483|28.874545907483|28.788383854215|28.214870546465|27.822588670503|27.822588670503|27.822588670503|27.822588670503|27.822588670503|27.822588670503|27.822588670503|27.822588670503|27.822588670503|27.541764723207|27.461746913613|27.461746913613|27.461746913613|27.185274475616|26.883638984408|26.829821318055|26.829821318055|26.829821318055|26.266467749703||25.240519509965|24.183911308374|24.015322101369|24.015322101369|23.528134756899|23.186816778024|22.796463637705|||22.362736760638|22.085478113342|22.085478113342|21.31164190311|-25.06406584066|-25.06406584066|-25.06406584066|-25.06406584066|-25.06406584066|-26.498961769672|-27.143290664456|-27.292545373464|-27.735241639791|-27.735241639791|-29.016935070552|26.355907030175|26.355907030175|26.355907030175|26.355907030175|26.355907030175|26.355907030175|26.355907030175|26.355907030175|26.355907030175|26.355907030175|26.11588639399|26.11588639399|26.11588639399|26.11588639399|26.11588639399|26.11588639399
03334|19890|/equities/pva-tepla-ag|DAXTECH|21.353830908388|21.278701250917|20.743001241559|20.352224212083|-24.624032165696|-24.624032165696|-24.624032165696|-24.624032165696|-24.624032165696|-24.624032165696|-24.624032165696|-24.664479840784|-26.153867312039|-29.030963760576|25.637841738344|25.637841738344|25.637841738344|25.637841738344|25.637841738344|25.637841738344|25.637841738344|25.637841738344|25.637841738344|25.637841738344|25.637841738344|25.637841738344|24.623157966005|24.371923996916|24.371923996916|22.893248427698|22.875861136498|22.875861136498|21.645402131679|21.584891515972|21.56765641769|-23.767562782338|||-23.767562782338|-23.767562782338||||-23.767562782338|-23.767562782338|-23.767562782338|-23.767562782338|-23.767562782338|-23.767562782338|-23.767562782338|-23.767562782338|-23.767562782338|-23.767562782338|-23.767562782338|-23.767562782338|-23.767562782338|-23.767562782338|-23.767562782338|-23.767562782338|-23.767562782338|-23.767562782338|-23.767562782338|-23.767562782338|-23.767562782338|-23.767562782338|-23.767562782338|-23.767562782338|-23.767562782338|-23.767562782338|-23.767562782338|-23.901180915889|-24.762424553828|-26.166026739496|-26.817807361172|-27.469786189978|-27.5930966525|-28.296774562721|-28.347527168995|-28.959475145081|-30.286083761563|-30.752314849816|-30.769251375966|26.929943830643|26.929943830643|26.929943830643|26.929943830643|26.929943830643|26.929943830643|26.929943830643|26.929943830643|26.929943830643|26.929943830643|26.929943830643|26.929943830643|26.929943830643|26.929943830643|26.929943830643|26.730300293629|26.730300293629|26.619222599339|-29.35773124459|-29.35773124459|-29.35773124459|-29.35773124459|-29.35773124459|-29.35773124459|-29.35773124459|-29.35773124459|-29.35773124459|-29.35773124459|-29.35773124459|-29.35773124459|-29.35773124459|26.769635845389|26.769635845389|26.769635845389|26.769635845389|26.769635845389|26.769635845389|26.769635845389|26.340784680655|26.340784680655|24.8130951323|24.285425517526|24.285425517526|23.767139379147|23.579043114586|23.167826348326|22.920917384913|22.569279962472|22.569279962472|21.865867409102|21.299852778505|21.246502693042|21.118152521698|21.118152521698|20.527947848205|-22.60937686539|-22.60937686539|-22.60937686539|-22.60937686539|-22.60937686539|-22.645112240433|20.218196574246|20.218196574246|20.218196574246|20.218196574246|20.218196574246|20.218196574246|20.218196574246|20.218196574246|20.218196574246|20.218196574246|20.218196574246|20.218196574246|19.577996032541|19.184440366764|19.158441752583|19.158441752583|19.158441752583|19.158441752583|19.158441752583|19.120756090629|19.120756090629|19.120756090629|18.885254198812|18.885254198812|18.511949334435|18.39913417122|18.39913417122|18.06292715361|17.663251774071|17.624723638162|17.402471344852|17.147347105135|17.147347105135|17.147347105135|17.147347105135|17.147347105135|17.079274111974|16.46578606426|16.46578606426|16.46578606426|16.082540923349|16.018378078928|15.925281162604|15.925281162604|15.623090023844|15.567584054995|15.567584054995|15.567584054995|15.567584054995|15.390327029824|15.390327029824|15.390327029824|15.322528683816|15.322528683816|15.322528683816|15.322528683816|15.322528683816|15.322528683816|15.322528683816|15.322528683816|15.166023674908|15.166023674908|15.026692221896|14.897099737257|14.897099737257|14.897099737257|14.897099737257|14.897099737257||14.897099737257|14.897099737257|14.746976315644|14.746976315644|14.248862411873|13.692069691968|12.771876422652|||12.771876422652|12.544306799315|11.773674537233|-14.892669308568|-14.892669308568|-14.892669308568|-14.892669308568|-14.892669308568|-14.892669308568|-15.283108148608|-15.283108148608|-15.283108148608|-15.283108148608|-15.283108148608|13.1738723871|13.1738723871|13.1738723871|13.1738723871|13.1738723871|12.887553840745|12.887553840745|12.887553840745|12.887553840745|-14.628631776887|-14.628631776887|-14.628631776887|-14.628631776887|-14.628631776887|-14.628631776887|-14.628631776887|-14.628631776887
03335|6292|/equities/qsc|DAXTECH|0.71916836697327|0.71916836697327|0.71916836697327|0.71631666957713|0.71631666957713|0.71631666957713|0.71631666957713|0.71631666957713|0.71631666957713|0.71631666957713|0.71631666957713|0.71631666957713|0.71631666957713|0.71631666957713|0.68863785597249|0.68863785597249|0.6799269757778|0.6799269757778|0.6799269757778|0.6799269757778|0.6799269757778|0.6799269757778|0.6799269757778|0.6799269757778|0.6799269757778|0.6799269757778|0.6799269757778|0.65831721100181|0.65831721100181|0.65252584390403|-0.75445189148648|-0.75445189148648|-0.75445189148648|-0.75528909072756|-0.75528909072756|-0.75528909072756|||-0.75528909072756|-0.75528909072756||||-0.75528909072756|-0.75528909072756|-0.75528909072756|-0.75528909072756|-0.75528909072756|-0.75528909072756|-0.75528909072756|-0.75528909072756|-0.75528909072756|-0.75528909072756|-0.76409895668956|-0.7678382228742|-0.7678382228742|-0.77659804742976|-0.78133115085678|-0.7888124078812|-0.79783012694069|-0.79783012694069|-0.8025890105957|-0.80654332306586|-0.81304815374704|-0.82935573354292|-0.82935573354292|-0.83050774744745|-0.83050774744745|-0.83050774744745|-0.83050774744745|-0.83278738853368|-0.83278738853368|-0.83943041824668|-0.86003379980028|-0.88481531385249|-0.88712815712631|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.89720634326029|-0.9022292638784|-0.9036991888688|-0.90711019374773|-0.91516075798813|-0.91516075798813|-0.92117860989376|-0.92775403875558|-0.93289386402492|-0.93289386402492|-0.94688207651646|-0.95353561800356|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.88263216858485|0.8762248817709|0.8762248817709|0.85991654171181|0.85912949921503|0.84514389967272|0.84316793074529|0.84316793074529|0.84316793074529|0.84316793074529|0.84055299033255|0.84055299033255|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.95693567694845|-0.96153743108202|-0.96153743108202|-0.96153743108202|-0.96153743108202|-0.96153743108202|-0.96693047704618|-0.96746210054316|-0.96746210054316|-0.96746210054316|-0.96746210054316|-0.96746210054316|-0.96746210054316|-0.96746210054316|-0.9835134633797|0.86749677625512|0.86749677625512|0.86749677625512|0.86749677625512|0.86749677625512|0.86749677625512|0.86749677625512|0.86749677625512|0.81910754207344|0.81575001467859|0.81575001467859|0.79661117154171|0.79661117154171|0.79661117154171|0.79661117154171|0.79661117154171|0.72167908105375|0.69808785289661||0.6937642822678|0.69140478085755|0.68667193928558|-0.82667925457763|-0.82667925457763|-0.82667925457763|-0.82667925457763|||-0.82667925457763|-0.82667925457763|-0.82667925457763|-0.82667925457763|-0.82667925457763|-0.82667925457763|-0.82667925457763|-0.82841880099036|0.71476753632768|0.71476753632768|0.71476753632768|0.71476753632768|0.71476753632768|0.71476753632768|0.71476753632768|0.70631625600454|0.70631625600454|0.70631625600454|0.69624030532436|0.68422452318332|0.68422452318332|0.68422452318332|0.68422452318332|0.67337815599992|0.67337815599992|0.67337815599992|0.67337815599992|0.67337815599992|0.67337815599992|0.67337815599992|0.67337815599992
03336|962943|/equities/rib-software-ag?cid=962943|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP|-24.049095087178|-24.049095087178|-24.049095087178|-24.049095087178|-24.049095087178|-24.049095087178|-24.049095087178|-24.049095087178|-24.049095087178|-24.049095087178|-24.049095087178|-24.206290504235|-24.206290504235|-24.943655196051|23.11296758572|23.11296758572|23.11296758572|23.11296758572|23.11296758572|23.11296758572|23.11296758572|23.11296758572|23.11296758572|23.11296758572|23.11296758572|23.11296758572|23.11296758572|23.11296758572|23.11296758572|23.11296758572|23.11296758572|22.675638280285|22.675638280285|22.172931443732|-23.596098390944|-23.596098390944|||-23.596098390944|-23.596098390944||||-23.596098390944|-23.596098390944|-23.596098390944|-23.596098390944|-23.596098390944|-23.596098390944|-23.596098390944|-23.596098390944|-23.596098390944|-23.596098390944|-23.828998741979|-24.071108907986|22.043292277625|22.043292277625|22.043292277625|22.043292277625|22.043292277625|22.043292277625|21.610325117432|-23.957205368977|-23.957205368977|-23.957205368977|-23.957205368977|-23.957205368977|-23.957205368977|-23.957205368977|-23.957205368977|-23.957205368977|-23.957205368977|-23.957205368977|-23.957205368977|-23.957205368977|-23.957205368977|-23.957205368977|-23.957205368977|-23.957205368977|-24.825968328517|-24.825968328517|-24.825968328517|-24.825968328517|-25.881076352907|-27.195640900745|-27.33626720973|-27.348657488772|-27.348657488772|-27.348657488772|-27.348657488772|-27.348657488772|-27.348657488772|-27.348657488772|-27.348657488772|-27.775176127695|-28.343528729835|26.069331496658|26.069331496658|26.069331496658|26.069331496658|26.069331496658|26.069331496658|26.069331496658|26.069331496658|26.069331496658|26.069331496658|26.069331496658|26.069331496658|26.014812833405|25.238681773716|24.92145858524|24.92145858524|23.578286867646|-25.893818563282|-25.893818563282|-25.893818563282|-25.893818563282|-25.893818563282|-25.893818563282|-25.893818563282|-25.893818563282|-25.893818563282|-25.893818563282|-25.893818563282|-25.893818563282|-25.893818563282|-25.893818563282|-25.893818563282|-26.14535320474|-26.253887788767|-26.253887788767|-26.253887788767|-26.556540957551|-27.229490164762|-27.337210844893|-27.600234560325|-27.956927568994|-28.434364512323|-28.631912662984|-28.631912662984|-28.631912662984|-28.792606368478|-28.792606368478|26.506659246349|26.506659246349|26.506659246349|26.506659246349|26.506659246349|26.178838277628|26.178838277628|26.070258976076|26.070258976076|26.070258976076|26.070258976076|26.070258976076|26.070258976076|25.866954354284|24.853283489013|24.812463011616|24.812463011616|24.812463011616|24.812463011616|24.36718126389|24.080202591117|23.691483947593|23.691483947593|23.317205293264|23.239264744405|23.239264744405|22.835850152577|22.366462838068|22.366462838068|22.366462838068|22.366462838068|22.366462838068|22.366462838068|22.366462838068|22.366462838068|22.366462838068|22.366462838068|22.366462838068|22.366462838068|22.366462838068|21.52606957424|21.16732443935|21.16732443935|21.16732443935|21.16732443935|21.16732443935|21.16732443935|21.16732443935|21.101634874834|21.101634874834|20.967973024492|20.967973024492|20.967973024492|20.967973024492|20.967973024492|20.967973024492|20.967973024492|20.967973024492|20.967973024492|20.967973024492|20.967973024492|-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554||-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|||-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|-23.358743872554|-24.272493166295|-24.92832564708|-25.217675175964|-25.217675175964|-25.217675175964|-25.487417184313|-26.982686107909|23.330860036375|23.330860036375|23.330860036375|23.330860036375|23.330860036375|23.330860036375|23.024289654098|22.158100073428|21.522957511579|21.522957511579|21.522957511579|21.522957511579|21.522957511579|21.522957511579|21.522957511579
03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH|-201.24022723421|-201.24022723421|-201.24022723421|-201.24022723421|-201.24022723421|-201.24022723421|-201.24022723421|-205.54910670967|-205.54910670967|-205.54910670967|-205.54910670967|-205.54910670967|-205.54910670967|-205.54910670967|-205.54910670967|188.75553058007|188.75553058007|188.75553058007|188.75553058007|188.75553058007|188.75553058007|188.75553058007|188.75553058007|188.75553058007|188.75553058007|188.75553058007|188.75553058007|188.75553058007|188.75553058007|188.75553058007|188.75553058007|188.75553058007|188.75553058007|187.15614661484|182.23939249895|182.23939249895|||182.23939249895|182.23939249895||||182.23939249895|182.23939249895|182.23939249895|182.23939249895|182.23939249895|182.23939249895|182.23939249895|182.23939249895|182.23939249895|182.23939249895|182.23939249895|182.23939249895|182.23939249895|182.23939249895|180.62710277661|180.28407546749|180.28407546749|175.54897511524|-191.62539601137|-191.62539601137|-191.62539601137|-191.62539601137|-191.62539601137|-193.19678286331|-193.19678286331|-193.5742053855|-193.90735561277|-193.90735561277|-193.90735561277|-193.90735561277|-193.90735561277|-193.90735561277|-195.30817002086|-196.63130324448|176.51264831828|176.51264831828|176.51264831828|176.51264831828|176.51264831828|176.51264831828|176.51264831828|175.30294749259|175.09215913348|174.78661903987|174.78661903987|171.61846017451|171.46016368676|171.46016368676|171.46016368676|166.04832468004|166.04832468004|166.04832468004|166.04832468004|166.04832468004|166.04832468004|166.04832468004|165.69814311101|162.07571677184|160.28412499931|156.68056552249|156.68056552249|156.68056552249|156.68056552249|156.68056552249|156.68056552249|156.68056552249|156.68056552249|154.74507805857|152.74504178962|152.74504178962|152.74504178962|152.74504178962|152.74504178962|152.74504178962|152.74504178962|152.74504178962|152.74504178962|152.74504178962|152.74504178962|152.74504178962|152.74504178962|152.74504178962|-163.97683067416|-163.97683067416|-163.97683067416|-163.97683067416|-163.97683067416|-163.97683067416|-163.97683067416|-163.97683067416|-163.97683067416|-163.97683067416|-163.97683067416|-163.97683067416|-163.97683067416|-163.97683067416|-163.97683067416|-163.97683067416|-164.29646937157|-164.70718496934|-165.68576514605|-168.49529358947|-171.12810364922|-176.33122339469|-177.26133836624|-177.26133836624|-177.26133836624|-177.26133836624|-178.02569951961|-178.02569951961|-178.02569951961|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-184.06157952051|-186.29065154107|-187.76738890577|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|169.57211871098|168.44680229768|164.49644614971||159.83511700792|159.83511700792|159.61678870699|158.94087583247|157.13431105816|156.30479023417|148.30531620935|||141.86146974514|141.14607037384|-171.47849565321|-171.47849565321|-171.47849565321|-171.47849565321|-171.47849565321|-171.47849565321|-171.47849565321|-182.3094413101|-188.87715056862|-190.50795304472|-194.04067825014|-194.04067825014|-198.37651383935|-198.37651383935|-198.37651383935|-201.56828620599|-201.56828620599|-201.56828620599|-201.56828620599|-201.56828620599|-201.56828620599|-201.56828620599|-201.56828620599|-201.56828620599|-201.56828620599|-201.56828620599|-201.56828620599|-201.56828620599|-201.56828620599
03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP|-214.84095872433|-214.84095872433|-214.84095872433|-214.84095872433|-217.48389559065|-217.48389559065|-223.30433284216|-228.57703157456|-232.76336909435|-233.72823497569|-233.72823497569|-239.74248262816|210.63994417291|210.63994417291|210.63994417291|210.63994417291|195.4844989789|195.4844989789|193.84388775433|187.44816818372|187.44816818372|187.44816818372|187.44816818372|187.44816818372|187.44816818372|187.44816818372|187.44816818372|187.44816818372|187.44816818372|185.50576217253|185.50576217253|183.45639936216|181.69600319076|179.14000473209|173.24254391068|-190.62021207838|||-190.62021207838|-190.62021207838||||-190.62021207838|-190.62021207838|-190.62021207838|-193.13356643285|-196.06896746212|-196.06896746212|-196.06896746212|-196.06896746212|-196.06896746212|-196.06896746212|-196.06896746212|-196.06896746212|-196.06896746212|-196.06896746212|-196.06896746212|-196.06896746212|-196.06896746212|-196.06896746212|-196.06896746212|-196.06896746212|-196.06896746212|-198.67662729216|-199.58514906513|-201.06480703121|-201.06480703121|-201.06480703121|-201.46340467872|-201.46340467872|-201.46340467872|-201.46340467872|-201.46340467872|-207.29926486592|-207.29926486592|-208.68807258187|-211.82582173166|-211.82582173166|-211.82582173166|-211.82582173166|-211.82582173166|-211.82582173166|-211.82582173166|-211.82582173166|-211.82582173166|-211.82582173166|-211.82582173166|-211.82582173166|-211.82582173166|-211.82582173166|187.96461062848|187.96461062848|187.96461062848|187.96461062848|187.96461062848|187.96461062848|187.96461062848|187.96461062848|176.65512292054|-205.48600899234|-205.48600899234|-205.48600899234|-205.48600899234|-205.48600899234|-205.48600899234|-205.48600899234|-205.48600899234|-205.48600899234|-205.48600899234|-205.48600899234|-205.48600899234|-205.48600899234|-205.48600899234|-205.48600899234|-205.48600899234|-205.48600899234|-205.48600899234|-205.48600899234|-205.48600899234|-207.99556792063|-209.55063271835|-210.92291880001|-212.63658492156|-215.70731827493|-215.91923710235|-218.09288661137|-218.09288661137|-221.09209555669|-225.63565867789|-225.92295544289|-226.72550299589|-229.03211194374|-229.03211194374|-229.03211194374|-229.03211194374|-229.03211194374|-229.03211194374|-229.03211194374|-238.34678969227|-239.38222058943|-239.38222058943|-239.38222058943|-239.38222058943|-239.38222058943|-239.38222058943|-242.02125998695|-242.02125998695|-242.69589848534|-242.69589848534|-242.69589848534|-242.69589848534|-242.69589848534|-242.69589848534|-242.86838665652|-242.86838665652|-242.86838665652|-242.86838665652|-243.32565989525|215.08759393637|215.08759393637|215.08759393637|215.08759393637|211.23621548485|208.40547339472|208.40547339472|208.40547339472|208.40547339472|208.40547339472|205.31163710525|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|199.70642279313|194.72935865903|186.89373184337|186.62114287969|186.62114287969|186.62114287969|186.62114287969|184.2146520712|184.2146520712|184.2146520712|184.2146520712|184.2146520712|184.2146520712|184.2146520712|184.2146520712|184.2146520712|184.2146520712|184.2146520712|184.2146520712|184.2146520712|182.85852319952|182.85852319952|182.85852319952|182.85852319952|178.53724799946||170.40805028098|165.25339310055|161.95933143171|159.01035978036|158.01279135933|158.01279135933|153.48184118436|||153.48184118436|-194.54173663689|-194.54173663689|-194.54173663689|-194.54173663689|-194.54173663689|-194.54173663689|-194.54173663689|-194.54173663689|-194.54173663689|-203.57970432256|-210.31078003749|-213.98976271798|-224.07750768849|178.94499095915|178.94499095915|178.94499095915|178.94499095915|178.94499095915|178.94499095915|178.94499095915|178.94499095915|173.74443439905|170.82714933228|162.92594076344|162.92594076344|162.92594076344|162.92594076344|162.92594076344|162.92594076344|162.92594076344
03340|1073424|/equities/serviceware-se|DAXTECH|-16.011807161174|-16.011807161174|-16.138119279898|-16.263333049218|-16.263333049218|-16.263333049218|-16.578702942972|-16.890226117377|-16.950251146163|-17.253056574757|-17.942285273798|-18.219205457113|-18.579671945993|-19.382968786496|17.287155384707|17.287155384707|17.287155384707|17.287155384707|17.219062110768|16.632290916296|-18.373714977022|-18.373714977022|-18.531905551217|-18.746783488439|-18.746783488439|-18.746783488439|-19.079367077346|-19.079367077346|-19.079367077346|-19.079367077346|-19.079367077346|-19.079367077346|-19.079367077346|-19.079367077346|-19.079367077346|-19.079367077346|||-19.079367077346|-19.079367077346||||-19.079367077346|-19.079367077346|-19.460408965741|16.706903326175|16.706903326175|15.835448330929|-17.269985284658|-17.269985284658|-17.269985284658|-17.269985284658|-17.377761406205|-17.553298205246|-17.553298205246|-17.553298205246|-17.553298205246|-17.553298205246|-17.553298205246|-17.553298205246|-17.553298205246|-17.588491946685|-17.588491946685|-17.588491946685|-17.588491946685|-17.588491946685|-17.588491946685|-17.588491946685|-17.842768702493|16.581897159399|16.581897159399|16.581897159399|16.581897159399|16.581897159399|16.581897159399|16.581897159399|16.581897159399|16.581897159399|16.581897159399|16.581897159399|16.581897159399|16.581897159399|16.581897159399|-18.366308155491|-18.366308155491|-18.366308155491|-18.366308155491|-18.366308155491|-18.366308155491|-18.587564935104|-18.625938121658|-18.625938121658|-18.625938121658|-18.625938121658|-18.625938121658|-18.625938121658|-18.625938121658|-18.625938121658|-18.625938121658|-18.625938121658|-18.625938121658|-18.625938121658|-18.625938121658|-18.625938121658|-18.625938121658|-18.625938121658|-18.625938121658|-18.86751550728|-18.86751550728|-19.536128722892|-19.542597795201|-19.542597795201|-19.542597795201|-19.922332155122|18.057574699919|18.057574699919|18.057574699919|18.057574699919|18.057574699919|18.057574699919|18.057574699919|18.057574699919|18.057574699919|18.057574699919|18.057574699919|18.057574699919|18.057574699919|18.057574699919|18.057574699919|18.057574699919|18.057574699919|18.057574699919|18.057574699919|18.057574699919|18.057574699919|18.057574699919|17.712746159286|17.712746159286|16.933607119157|16.856785476025|16.624206953375|16.564465174492|16.564465174492|16.564465174492|16.564465174492|16.564465174492|16.564465174492|16.529896506331|16.529896506331|16.382615051257|16.382615051257|16.382615051257|16.382615051257|16.382615051257|15.939017571329|-17.568496882034|-17.568496882034|-17.601108324873|-17.615120106656|-17.647355165436|16.246769188225|16.246769188225|16.246769188225|16.246769188225|16.246769188225|16.246769188225|16.246769188225|16.246769188225|16.246769188225|15.679743500087|15.601225153536|15.601225153536|15.601225153536|15.448583249616|14.990093156549|14.680659052236|14.562542744926|14.562542744926|14.562542744926|14.562542744926|14.49726975897|14.425260205919|14.425260205919|14.425260205919|14.425260205919|14.425260205919|14.425260205919|14.425260205919|14.425260205919|14.271926027088|14.271926027088|14.034785124437|14.034785124437|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516|13.925341884516||13.703487144279|13.703487144279|13.703487144279|13.617763239331|-14.35018612318|-14.35018612318|-14.35018612318|||-14.35018612318|-14.35018612318|-14.35018612318|-14.35018612318|-14.35018612318|-14.35018612318|-14.35018612318|-14.478933604322|-14.478933604322|13.657950700904|13.657950700904|13.657950700904|13.657950700904|13.572161373269|13.572161373269|13.557956731729|13.472067378765|13.472067378765|13.472067378765|13.472067378765|13.472067378765|13.472067378765|13.472067378765|13.472067378765|13.472067378765|13.472067378765|13.472067378765|13.472067378765|13.472067378765|-14.843743790808|-14.843743790808
03341|19903|/equities/sfc-energy-ag|DAXTECH|-14.445139604073|-14.445139604073|-14.445139604073|-14.445139604073|-14.445139604073|-14.445139604073|-14.445139604073|-14.445139604073|-14.445139604073|-14.445139604073|-14.445139604073|-14.556821511035|13.084092011646|13.084092011646|13.084092011646|13.084092011646|13.084092011646|13.084092011646|12.951213322962|12.732101911028|12.732101911028|12.732101911028|12.732101911028|12.732101911028|12.732101911028|12.732101911028|12.732101911028|12.732101911028|12.732101911028|12.732101911028|12.537890957152|12.359494772413|12.359494772413|11.962771882457|-13.149412064793|-13.149412064793|||-13.149412064793|-13.149412064793||||-13.149412064793|-13.149412064793|-13.247684327993|-13.247684327993|-13.247684327993|-13.311215397057|-13.311215397057|-13.632884148449|-13.632884148449|-13.632884148449|-13.632884148449|-13.76647999358|-13.76647999358|-13.76647999358|-13.76647999358|-13.774978082179|-13.924041376596|-13.924041376596|-13.924041376596|-13.924041376596|-13.924041376596|-13.924041376596|-13.924041376596|-13.924041376596|-13.924041376596|-13.924041376596|-14.952267816868|-15.242519779565|-15.792799812293|-15.926444112963|-15.959382335021|-16.009978666808|-16.009978666808|-16.455531640082|-16.576146544383|-16.791274270929|-16.870304806936|-17.157005610188|-17.26111694411|-17.405685489217|-17.491548095125|-17.491548095125|-17.491548095125|-17.491548095125|-17.491548095125|-17.491548095125|-17.511911351468|-17.511911351468|16.132109166423|16.132109166423|16.132109166423|16.132109166423|16.132109166423|16.132109166423|16.132109166423|16.132109166423|16.115751840238|16.115751840238|16.115751840238|16.115751840238|16.115751840238|16.115751840238|16.115751840238|16.115751840238|16.115751840238|15.693057485823|15.565674651312|15.565674651312|15.565674651312|15.565674651312|15.565674651312|15.565674651312|15.54240588092|15.54240588092|15.54240588092|15.264896063265|-16.948743120765|-16.948743120765|-16.948743120765|-16.948743120765|-17.268603183533|-17.476226331686|-17.524695557461|-17.548930155296|-17.548930155296|-17.548930155296|-17.548930155296|-17.548930155296|-17.548930155296|-17.797699861017|-17.816333537066|-17.822592634585|-18.062880722048|-18.257878139876|-18.257878139876|-18.535420129986|-19.016021620666|-19.10417308194|-19.10417308194|-19.10417308194|-19.337969879117|-19.911938365848|-19.911938365848|-23.612887516619|-23.612887516619|-23.81791791226|-23.81791791226|-23.81791791226|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.82850014677|-23.916494345828|-23.916494345828|-23.916494345828|-24.178091485858|-24.178091485858|-24.178091485858|-24.178091485858|-24.178091485858|-24.178091485858|-24.178091485858|-24.178091485858|-24.178091485858|-24.178091485858|-24.178091485858|-24.178091485858|-24.178091485858|-24.178091485858|-24.603434200155|-24.847298344285|-24.847298344285|-24.847298344285|-24.847298344285|-24.847298344285|-24.847298344285|-25.574776128829|-26.535861390499|22.941115460977|22.941115460977|22.941115460977|22.941115460977|22.941115460977|22.941115460977|22.435068366765|22.435068366765|22.435068366765|22.216742354233|21.593602637007|21.276224749568|20.784694081415||20.090363409624|20.090363409624|20.010016079432|20.010016079432|19.463908005297|19.254341338012|-22.894093463797|||-22.894093463797|-22.894093463797|-22.894093463797|-22.894093463797|-22.894093463797|-22.894093463797|-22.894093463797|-22.894093463797|-22.894093463797|-23.975103640974|-24.233449274104|-24.942721903104|21.158357563723|21.158357563723|21.158357563723|21.158357563723|21.158357563723|21.158357563723|21.158357563723|21.158357563723|21.158357563723|21.158357563723|21.158357563723|20.3953964877|18.007354148038|18.007354148038|18.007354148038|18.007354148038|18.007354148038|18.007354148038|18.007354148038
03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|48.090883173976|48.090883173976|48.090883173976|48.090883173976|48.090883173976|48.090883173976|48.090883173976|48.090883173976|-57.760112669108|-57.760112669108|-57.760112669108|-57.760112669108|-57.760112669108|-58.126235010489|48.879197802006|48.879197802006|48.879197802006|48.879197802006|48.728457646378|48.728457646378|48.728457646378|48.728457646378|48.728457646378|48.728457646378|48.728457646378|48.728457646378|48.728457646378|47.859091436589|47.859091436589|47.859091436589|47.859091436589|47.859091436589|47.859091436589|47.859091436589|47.859091436589|44.561768067903|||43.665554738882|43.665554738882||||43.665554738882|43.665554738882|43.665554738882|43.665554738882|43.665554738882|43.665554738882|43.665554738882|43.665554738882|43.665554738882|43.665554738882|43.665554738882|43.665554738882|43.665554738882|43.665554738882|43.570685570185|43.570685570185|42.738376749818|-49.158756898124|-49.158756898124|-49.158756898124|-49.158756898124|-49.158756898124|-49.158756898124|-49.674521713371|-49.674521713371|-49.674521713371|-50.891754150532|-50.891754150532|-51.074388880963|-51.074388880963|-53.025987408156|-54.067390056297|-54.067390056297|-55.650434489432|-57.657706149622|-59.491339242242|51.70410819129|51.70410819129|51.70410819129|51.70410819129|51.70410819129|51.70410819129|51.104089410617|51.104089410617|51.104089410617|51.104089410617|51.104089410617|48.483576461163|48.483576461163|48.483576461163|48.483576461163|48.483576461163|48.483576461163|48.483576461163|48.483576461163|48.483576461163|48.483576461163|47.078975753085|44.88663978499|41.590711380837|40.177455029882|40.108283451307|39.883561108716|39.883561108716|39.783955227675|38.92217046612|38.330455349218|38.330455349218|38.330455349218|35.561617690469|33.748464829553|31.65274096289|-35.59846907733|-35.59846907733|-36.718299135876|-37.34027808346|-37.34027808346|-37.34027808346|-37.34027808346|-38.236974961644|-38.823303919242|-39.428114499434|-39.688316266689|-39.688316266689|-39.688316266689|-39.688316266689|-39.688316266689|-39.688316266689|-39.688316266689|-40.042574477365|-40.367073484939|-40.367073484939|-40.367073484939|-40.367073484939|-40.780081904246|-40.928977926918|-41.410677867111|-41.410677867111|-41.410677867111|-41.410677867111|-42.317419216563|-43.173800333263|-44.265331330036|-45.918147897428|39.979982243031|39.979982243031|39.979982243031|39.979982243031|39.979982243031|39.979982243031|39.979982243031|39.979982243031|39.979982243031|39.093954407521|39.093954407521|39.093954407521|39.093954407521|39.093954407521|38.114392531522|37.548984713959|37.548984713959|37.548984713959|37.548984713959|37.548984713959|37.548984713959|37.548984713959|37.548984713959|37.548984713959|37.031095499912|36.320105017466|35.372462083664|35.372462083664|35.372462083664|35.372462083664|35.372462083664|35.372462083664|35.372462083664|35.372462083664|35.372462083664|35.250511383311|-38.814944849749|-38.814944849749|-38.814944849749|-38.814944849749|-38.814944849749|-38.814944849749|-39.39369599803|-39.39369599803|-39.39369599803|-39.39369599803|-39.39369599803|-39.39369599803|-39.39369599803|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185||-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|-39.758056029185|||-39.975694334319|-39.975694334319|-39.975694334319|-39.975694334319|-39.975694334319|-39.975694334319|-39.975694334319|-41.426413267987|-41.426413267987|-43.318235947177|-44.758039449636|-45.454488302804|-45.717210056094|-46.298011410797|-48.5022341549|-49.706928339226|-50.146975945483|-50.146975945483|-50.146975945483|-50.146975945483|-50.146975945483|-50.146975945483|-50.146975945483|-50.146975945483|-50.146975945483|-50.146975945483|-50.146975945483|-50.267407012731|44.348631922662|44.348631922662|44.348631922662
03343|6333|/equities/singulus-tech|DAXTECH|1.4345571570524|1.4345571570524|1.4345571570524|1.4345571570524|1.4345571570524|1.4345571570524|1.4345571570524|1.4345571570524|1.4345571570524|1.4345571570524|1.4345571570524|1.4345571570524|1.4345571570524|1.4345571570524|1.4345571570524|1.4345571570524|1.4345571570524|1.4345571570524|1.4042302031129|1.3433113317589|1.3276234852297|1.3276234852297|1.3276234852297|1.3276234852297|1.3276234852297|1.3276234852297|1.3276234852297|1.3276234852297|1.3276234852297|1.3276234852297|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|||1.1985154853097|1.1985154853097||||1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1985154853097|1.1119616016007|-1.6036725166438|-1.6036725166438|-1.6036725166438|-1.6036725166438|-1.6036725166438|-1.6119088474222|-1.6119088474222|-1.6119088474222|-1.6119088474222|-1.6119088474222|-1.7794757749813|-1.7794757749813|-1.7794757749813|-1.7794757749813|-1.7794757749813|-1.7794757749813|-1.7794757749813|-1.7794757749813|-1.7794757749813|-1.7794757749813|-1.7794757749813|-1.7794757749813|-1.7794757749813|-1.7794757749813|-1.7794757749813|-1.7794757749813|-1.7794757749813|-1.7821952861963|-1.7871614675189|-1.791846028132|-1.8062178395002|-1.8080198391509|-1.8189109413968|-1.821567730677|-1.8384085944095|-1.8615651054292|-1.8703890635532|-1.8703890635532|-1.8852025883632|-1.8852025883632|-1.9085584368129|-1.916102102103|-1.916102102103|-1.916102102103|-1.9788401395523|-1.9788401395523|-1.9788401395523|-1.9788401395523|-1.9788401395523|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.0127523320508|-2.047502618983|-2.0995440481657|-2.0995440481657|-2.0995440481657|-2.2031408002046|-2.2031408002046|-2.2546009344157|-2.2578899178568|-2.2690442771452|-2.2807646365245|-2.2807646365245|-2.3440920763644|-2.3440920763644|-2.34454675443|-2.3662178711185|-2.3662178711185|-2.3662178711185|-2.3662178711185|-2.3662178711185|-2.3662178711185|-2.3662178711185|-2.36774210975|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267||-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|||-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.3757754036267|-2.5025004372283|-2.5025004372283|-2.52197465948|-2.52197465948|-2.52197465948|-2.52197465948|-2.52197465948|-2.52197465948|-2.52197465948|-2.5791385047053|-2.6826539097467|-2.825986186178|-2.825986186178|-2.825986186178|-2.9783180063648|1.9863133755345|1.2220148010407|-1.287605639985|-1.287605639985|-1.287605639985|-1.287605639985|-1.287605639985|-1.287605639985|-1.287605639985
03344|941174|/equities/slm-solution-g|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP|-37.991372240379|-37.991372240379|-37.991372240379|-37.991372240379|-37.991372240379|-37.991372240379|-37.991372240379|-37.991372240379|-37.991372240379|-37.991372240379|32.642362611528|32.642362611528|32.642362611528|32.642362611528|32.642362611528|32.642362611528|32.642362611528|32.642362611528|32.642362611528|32.642362611528|32.642362611528|32.642362611528|32.642362611528|32.642362611528|32.642362611528|32.642362611528|32.642362611528|32.642362611528|32.642362611528|32.642362611528|32.642362611528|32.642362611528|32.057070433029|31.74363375324|31.74363375324|31.74363375324|||31.74363375324|31.74363375324||||31.74363375324|31.74363375324|31.74363375324|31.74363375324|31.74363375324|31.74363375324|31.74363375324|31.74363375324|30.702928232021|30.492140318361|30.318394331525|30.318394331525|30.318394331525|30.318394331525|28.855733376755|28.855733376755|28.855733376755|28.855733376755|28.855733376755|28.855733376755|28.855733376755|28.855733376755|28.855733376755|28.855733376755|27.850816177013|26.704710599672|26.704710599672|26.100729537778|26.100729537778|26.100729537778|24.70192101352|24.423246520013|24.368051680426|23.972278657335|23.184512322428|23.184512322428|23.184512322428|23.184512322428|23.184512322428|23.184512322428|22.253901474213|20.478779678582|20.47170185073|20.47170185073|20.47170185073|20.47170185073|20.47170185073|20.47170185073|20.47170185073|20.47170185073|20.234789258111|20.234789258111|20.234789258111|20.008557331563|20.008557331563|20.008557331563|19.822842717172|19.814268774458|19.265853134204|18.469837417656|18.287435116859|18.287435116859|18.287435116859|18.287435116859|18.287435116859|18.287435116859|18.287435116859|18.287435116859|18.21492753039|17.685475508484|17.138305840794|15.565896018681|-20.806312620901|-20.806312620901|-20.806312620901|-20.806312620901|-20.806312620901|-20.806312620901|-20.806312620901|-20.806312620901|-21.997569680505|19.931126299542|19.931126299542|19.931126299542|19.931126299542|19.931126299542|19.931126299542|19.931126299542|19.931126299542|19.931126299542|19.931126299542|19.3823636274|17.8807903785|17.8807903785|17.8807903785|17.8807903785|17.8807903785|17.8807903785|-21.891124299219|-21.891124299219|-22.276248246488|-22.48972011281|-22.838577966701|-23.62709300023|-23.62709300023|-23.62709300023|-23.62709300023|-23.62709300023|-23.62709300023|-23.62709300023|20.187356345827|20.187356345827|20.187356345827|20.187356345827|20.187356345827|20.187356345827|20.187356345827|20.187356345827|20.187356345827|20.187356345827|20.187356345827|20.187356345827|20.187356345827|20.187356345827|19.28595115628|18.631222185476|18.631222185476|18.631222185476|17.802470561513|-20.650459689193|-20.650459689193|-20.650459689193|-20.994954765166|-21.255506078761|-21.471673374222|-21.732479464432|-21.732479464432|-21.732479464432|-21.900124841733|-21.900124841733|-21.900124841733|-21.900124841733|-21.900124841733|-21.900124841733|-21.900124841733|-22.271805239831|18.649322619485|18.649322619485|18.649322619485|18.649322619485|18.649322619485|18.649322619485|18.649322619485|18.649322619485|18.649322619485|18.649322619485|18.649322619485|18.649322619485|17.810359546925|17.478176829313|17.439085586309|16.083428603012|14.607698049368|-17.267644723648|-17.267644723648|-17.267644723648|-17.267644723648|-17.267644723648||-17.267644723648|-17.267644723648|-17.267644723648|-17.267644723648|-17.267644723648|-17.267644723648|-17.267644723648|||-17.267644723648|-17.267644723648|-17.267644723648|-17.267644723648|-17.267644723648|-17.267644723648|-17.267644723648|-17.936288909159|-17.936288909159|-17.936288909159|-18.533653978994|-19.032949028733|-19.827721342249|-21.050800836532|-23.145890594023|18.876327699588|18.876327699588|18.876327699588|18.876327699588|18.876327699588|18.876327699588|18.876327699588|18.534809000146|17.294231925685|16.924702576221|15.732447336582|15.590278385513|15.590278385513|15.590278385513|15.590278385513|15.125309359622
03346|942429|/equities/snp-schneider|DAXTECH|78.732494145757|78.732494145757|78.732494145757|78.732494145757|78.732494145757|78.732494145757|78.732494145757|78.732494145757|78.732494145757|78.732494145757|78.732494145757|78.732494145757|78.732494145757|78.732494145757|78.180546422938|78.067467308508|78.067467308508|78.067467308508|78.067467308508|77.11940617083|75.910211159811|75.910211159811|75.910211159811|75.910211159811|75.910211159811|75.910211159811|75.910211159811|75.910211159811|75.910211159811|75.910211159811|74.600234113386|-80.048515155797|-80.048515155797|-80.048515155797|-80.048515155797|-80.048515155797|||-80.048515155797|-80.048515155797||||-80.048515155797|-80.048515155797|-80.048515155797|-80.048515155797|-80.048515155797|-80.048515155797|76.736336664959|76.736336664959|75.890721982785|75.890721982785|75.890721982785|75.145248936358|74.157814412281|74.157814412281|74.157814412281|74.157814412281|74.157814412281|74.030904139595|73.663169838572|73.663169838572|73.663169838572|73.663169838572|73.535687753651|73.535687753651|73.535687753651|73.535687753651|73.535687753651|73.535687753651|73.347769233294|73.347769233294|72.986409581047|72.696007848164|72.420647678988|72.420647678988|72.420647678988|72.420647678988|72.420647678988|72.420647678988|72.420647678988|72.420647678988|72.420647678988|72.420647678988|72.420647678988|72.420647678988|72.420647678988|72.420647678988|72.420647678988|72.420647678988|72.420647678988|72.420647678988|72.420647678988|72.420647678988|72.420647678988|72.420647678988|72.420647678988|72.420647678988|72.420647678988|72.420647678988|72.420647678988|72.322944493444|72.247060867246|72.247060867246|72.247060867246|72.247060867246|72.247060867246|72.247060867246|72.247060867246|72.247060867246|72.048075080175|72.048075080175|72.048075080175|72.048075080175|72.048075080175|71.873911318982|71.873911318982|71.873911318982|71.65778819832|71.65778819832|71.65778819832|71.65778819832|71.65778819832|71.65778819832|71.65778819832|71.65778819832|71.65778819832|71.65778819832|71.65778819832|71.65778819832|71.65778819832|71.65778819832|71.65778819832|71.019762799837|71.008587707187|71.008587707187|71.008587707187|70.653986680403|70.622486134836|70.622486134836|70.622486134836|70.622486134836|70.622486134836|70.622486134836|70.622486134836|70.622486134836|70.622486134836|70.622486134836|70.622486134836|70.622486134836|70.622486134836|70.622486134836|70.622486134836|70.622486134836|70.622486134836|70.622486134836|70.347205290605|70.130226913878|69.789137539807|69.331037032681|69.331037032681|69.270892146447|69.270892146447|69.270892146447|-72.371182635707|-72.371182635707|-72.371182635707|-72.371182635707|-72.371182635707|-72.371182635707|-72.371182635707|-72.371182635707|-72.795389639291|-72.795389639291|70.030435223742|70.030435223742|70.030435223742|70.030435223742|70.030435223742|70.030435223742|70.030435223742|70.030435223742|70.030435223742|70.030435223742|70.030435223742|70.030435223742|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.943956783174|69.315511097244|69.272786632436|67.303098377539|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115||66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|||66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|66.170209908115|65.900233824637|65.776579266228|65.776579266228|65.776579266228|65.776579266228|65.776579266228|65.776579266228|65.776579266228|65.776579266228
03347|19909|/equities/softing-ag|DAXTECH|-2.9585793281877|-2.9585793281877|-2.9585793281877|-2.9585793281877|-2.9585793281877|-2.9585793281877|-2.9585793281877|-2.9585793281877|-2.9585793281877|-2.9585793281877|-2.9585793281877|-2.9585793281877|-2.9585793281877|-2.9585793281877|-2.9585793281877|-2.9585793281877|-2.9585793281877|-2.9585793281877|-2.9585793281877|-2.9585793281877|-2.9585793281877|-2.9585793281877|-2.9585793281877|2.757790131048|2.757790131048|2.757790131048|2.757790131048|2.757790131048|2.757790131048|2.757790131048|-2.9099047137593|-2.9099047137593|-2.9099047137593|-2.9099047137593|-2.9099047137593|-2.9099047137593|||-2.9099047137593|-2.9099047137593||||-2.9099047137593||-2.9099047137593|-2.9099047137593|-2.9099047137593|2.6052084220982|2.6052084220982|2.6052084220982|2.6052084220982|-2.8808794933849|-2.9465179186168|-2.9465179186168|-3.0127976449665|-3.1486640674468|-3.1623376461535|-3.1623376461535|-3.1623376461535|-3.2184415212714|-3.2184415212714|-3.2493794617215|-3.2518340262517|-3.2518340262517|-3.2518340262517|-3.2518340262517|-3.2518340262517|-3.2518340262517|-3.2518340262517|-3.2518340262517|-3.2518340262517|-3.2518340262517|-3.2722642064518|-3.2722642064518|-3.2825158570018|-3.3521173255411|-3.3521173255411|-3.3521173255411|-3.3521173255411|-3.3521173255411|-3.3521173255411|-3.3521173255411|-3.3521173255411|-3.3521173255411|-3.3521173255411|-3.3521173255411|-3.3521173255411|-3.3521173255411|-3.3521173255411|-3.388460947339|-3.388460947339|-3.388460947339|-3.388460947339|-3.4182899542034|-3.4359899539535|-3.4359899539535|-3.4359899539535|-3.4359899539535|-3.4977667219975|-3.5683539055427|-3.5683539055427|-3.6043876334277|-3.6043876334277|-3.8304305257893|3.3910910213173|3.3910910213173|3.3910910213173|3.3910910213173|3.3910910213173|3.3910910213173|3.3910910213173|3.3910910213173|3.3910910213173|-3.805896952458|-3.805896952458|-3.805896952458|-3.9021077185955|-3.9956751962598|3.5722433874981|3.5722433874981|3.5722433874981|3.5722433874981|3.5722433874981|3.5722433874981|3.4191593008987|3.2826658803435|3.2826658803435|3.2628747898817|3.2628747898817|3.2628747898817|3.052050243185|3.052050243185|3.052050243185|3.052050243185|3.052050243185|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.3568676308966|-3.4365195914746|-3.5394661873182|-3.5607130977667|-3.5607130977667|-3.5607130977667|-3.5607130977667|-3.5607130977667|-3.602789096157|-3.602789096157|-3.602789096157|-3.6075432081137|-3.6350480206712|-3.6456089425864|-3.7433733038765|-3.7433733038765|-3.7433733038765|-3.7433733038765|-3.7433733038765|-3.7433733038765|-3.7433733038765|-3.7648592318276|-3.8018660197193|-3.8018660197193|-3.8018660197193|-3.8018660197193|3.5132022100683|3.5132022100683|3.5132022100683|3.5132022100683|3.4257802916893|3.3953114299122|3.3114570675231|3.0305079285676|-3.2595501832927|-3.2595501832927|-3.2595501832927|3.0966525928194|3.0966525928194|3.0966525928194|3.0740584417642|3.0033983173703|2.9771092404629|2.9723435761426|2.8929603956788|-3.1402476121189|-3.1402476121189|-3.1402476121189|-3.2298118716407|-3.2298118716407|-3.2854809056279|-3.2854809056279|-3.2854809056279|-3.2854809056279|-3.2854809056279|-3.3416454273856||-3.397383791252|-3.4282042252179|-3.4562251056899|-3.4562251056899|-3.4562251056899|-3.4562251056899|-3.4562251056899|||-3.4562251056899|-3.4562251056899|-3.4562251056899|-3.4562251056899|-3.4562251056899|-3.504694563997|-3.5096606754067|-3.6071119086245|-3.6071119086245|-3.8396443987456|-3.8396443987456|-3.9229381773832|-4.0110425390538|-4.071794423634|-4.071794423634|-4.071794423634|-4.071794423634|-4.071794423634|-4.071794423634|-4.071794423634|-4.071794423634|3.8545717222055|3.6917464978784|3.5882054237781|3.5882054237781|3.5213395255869|3.3470437679098|3.2768441906443|3.2768441906443|3.2164935790688|3.1938817460438
03348|6302|/equities/software|DAXTECH/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03349|1066609|/equities/stemmer-imaging-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP|-21.824893558541|-21.824893558541|-21.824893558541|-21.824893558541|-21.824893558541|-21.899882091989|-22.295979144297|-22.498310647764|-22.839790011289|-23.23029719562|-23.23029719562|-23.440798126261|-23.440798126261|-23.770330679197|21.750102828463|21.750102828463|21.750102828463|21.750102828463|21.750102828463|21.750102828463|21.750102828463|21.750102828463|21.750102828463|21.750102828463|21.750102828463|21.750102828463|21.47233647607|21.377596529571|21.193329208976|21.193329208976|21.009254104435|20.996319660037|20.996319660037|20.996319660037|20.996319660037|20.996319660037|||20.996319660037|20.996319660037||||20.996319660037|20.996319660037|20.996319660037|20.996319660037|20.996319660037|20.996319660037|20.996319660037|20.996319660037|20.996319660037|20.996319660037|20.996319660037|20.996319660037|20.996319660037|20.996319660037|20.996319660037|20.565355071855|20.367060830673|-22.505551347542|-22.505551347542|-22.505551347542|-22.505551347542|-22.505551347542|-22.505551347542|-22.705612087038|-23.132902357078|-23.364335295333|-24.042840604965|-24.042840604965|-24.042840604965|-24.042840604965|-24.042840604965|-24.042840604965|-24.042840604965|-24.76871112208|-25.40967838875|-26.016308918171|-27.158714600763|-27.158714600763|-27.548572244867|-28.506747871222|-29.440831561422|-29.823145331647|-30.406272082093|-30.890699640472|-30.890699640472|-30.890699640472|-30.890699640472|-30.890699640472|-31.909111199069|-32.092745374979|-32.092745374979|-32.092745374979|-33.141939241954|29.175699432108|29.175699432108|29.175699432108|28.011888300283|27.49189947419|27.49189947419|27.49189947419|27.49189947419|27.49189947419|27.49189947419|27.49189947419|27.49189947419|27.49189947419|26.518777617399|25.76546562918|25.76546562918|-27.966093254828|-27.966093254828|-27.966093254828|-27.966093254828|-27.966093254828|-27.966093254828|-27.966093254828|-27.966093254828|-27.966093254828|-27.966093254828|-27.966093254828|-27.966093254828|-27.966093254828|-27.966093254828|-27.966093254828|-27.966093254828|-27.966093254828|-27.966093254828|-27.966093254828|-27.966093254828|-27.966093254828|-27.966093254828|-27.966093254828|-27.966093254828|-27.966093254828|-28.720659256802|-28.97295411519|-29.531344039038|-29.531344039038|-29.531344039038|-29.531344039038|-29.531344039038|-29.531344039038|-30.015382032477|26.817685523528|26.817685523528|26.817685523528|26.658252216291|26.658252216291|26.414724854309|26.146916314053|26.081568550834|26.081568550834|26.081568550834|26.081568550834|25.468408822759|25.258998277888|25.258998277888|25.258998277888|25.018331398683|24.36034989401|24.36034989401|24.36034989401|24.36034989401|24.36034989401|24.075195491086|24.075195491086|24.075195491086|24.075195491086|24.058550291338|23.978945234394|-26.244450482681|-26.244450482681|-26.244450482681|-26.325865803622|-26.325865803622|-26.705697672925|-26.705697672925|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|24.27000324619|23.33518978858|23.33518978858|-25.614425481965|-25.614425481965|-25.614425481965|-25.614425481965|-25.614425481965|-25.614425481965|-25.614425481965|-25.614425481965|-25.614425481965|-25.614425481965|-25.614425481965||-25.614425481965|-25.614425481965|-25.614425481965|-25.614425481965|-25.614425481965|-25.614425481965|-25.614425481965|||-25.773071338268|-25.773071338268|-25.773071338268|-25.773071338268|-25.773071338268|-26.079783258081|-26.079783258081|-26.079783258081|-26.079783258081|-26.574760235284|-26.749733170905|-27.560814125712|-27.748536148404|-27.748536148404|-28.256707552114|-28.260230147219|-28.700254850229|-29.464172712786|-29.957413849812|-30.444349061098|-30.562825112219|-30.562825112219|-30.562825112219|-30.562825112219|-30.562825112219|-30.562825112219|-30.562825112219|-30.958694145277|-31.615215907709|-31.789090663615|-31.789090663615
03351|14153|/equities/suess-microtec-n|DAXTECH|44.585976373|44.585976373|44.585976373|44.585976373|44.585976373|44.585976373|44.585976373|44.585976373|44.585976373|44.585976373|44.585976373|44.585976373|44.585976373|44.585976373|44.585976373|44.585976373|44.585976373|44.585976373|43.78275019465|43.132964447012|43.132964447012|43.132964447012|41.94290879156|41.94290879156|41.94290879156|41.94290879156|41.94290879156|41.884238557095|41.884238557095|41.884238557095|40.342153618848|40.342153618848|40.342153618848|38.534615064236|38.337350130713|36.130388949355|||34.892654973092|34.635862865406||||34.635862865406|34.635862865406|34.635862865406|34.400758412715|34.400758412715|34.400758412715|34.400758412715|34.400758412715|34.400758412715|34.400758412715|34.400758412715|33.837507304478|33.151677936237|-38.000950561735|-38.000950561735|-38.000950561735|-38.000950561735|-38.000950561735|-38.000950561735|-38.183277274473|-38.209264323009|-38.209264323009|-38.209264323009|32.126661308205|32.126661308205|32.126661308205|32.126661308205|28.776249770747|28.776249770747|28.776249770747|28.776249770747|27.904721026538|-31.687557739652|-31.687557739652|-31.687557739652|-32.889507976546|-33.227841458097|-33.227841458097|-33.227841458097|-33.227841458097|-34.413156281329|32.721584460437|32.721584460437|32.721584460437|32.721584460437|32.721584460437|32.721584460437|32.721584460437|32.721584460437|32.721584460437|32.601215747771|32.601215747771|31.193147105986|31.193147105986|31.193147105986|31.193147105986|30.456827820467|29.716475262826|29.101639604773|27.793925469024|27.793925469024|27.793925469024|27.793925469024|27.793925469024|27.793925469024|27.793925469024|26.659917081841|26.144351974072|25.599280797709|24.879605683854|24.879605683854|23.937339051091|-27.789630561782|-27.789630561782|-27.789630561782|-27.789630561782|-27.789630561782|-27.789630561782|-27.789630561782|-27.869589864891|-28.218432492328|-28.764925076247|-29.61880533086|-30.175684962581|-30.175684962581|-30.465205441923|-30.573136782901|-30.573136782901|-30.573136782901|-31.205707523841|-31.471896778233|-31.815440851988|-32.616045323281|-33.517828348907|-34.440920595363|-34.459911933691|-35.067680375609|-35.629644518466|-36.632938311465|-37.451041563758|-37.548934574931|-37.676594226459|-37.717327401483|-38.879537767642|-38.879537767642|-40.866153922869|-43.566855037154|-43.566855037154|-44.183172636498|-44.821304353595|-45.25136573174|-45.25136573174|-45.25136573174|-45.25136573174|-45.25136573174|-45.491932260872|-45.491932260872|41.460779856056|41.460779856056|41.460779856056|41.460779856056|41.460779856056|41.460779856056|41.460779856056|41.460779856056|41.460779856056|41.460779856056|40.239757430123|39.042043882592|39.042043882592|38.824494686374|37.330312959106|37.330312959106|37.330312959106|37.330312959106|37.330312959106|37.330312959106|37.330312959106|37.330312959106|37.330312959106|36.273681684502|35.4577570914|35.4577570914|35.4577570914|35.4577570914|35.4577570914|35.4577570914|35.4577570914|35.4577570914|35.163975035696|35.163975035696|35.163975035696|35.163975035696|35.163975035696|35.163975035696|35.163975035696|35.163975035696|35.163975035696|35.163975035696|35.163975035696|34.321082949141|33.212316380054|30.430348778334|-35.092743099634|-35.092743099634|-35.092743099634|-35.092743099634|-35.092743099634||-35.092743099634|-35.092743099634|-35.092743099634|-35.092743099634|-35.092743099634|-35.092743099634|-35.092743099634|||-35.092743099634|-35.092743099634|-35.092743099634|-35.092743099634|-35.092743099634|-35.092743099634|-35.092743099634|-36.948393746419|-36.948393746419|-36.948393746419|-40.003770002837|-40.887371574796|-40.887371574796|-40.974859170292|-43.04428665304|37.594464923604|37.594464923604|37.594464923604|37.594464923604|35.668851907236|35.651977677382|35.651977677382|35.213306368763|-39.83211934488|-39.83211934488|-39.83211934488|-39.83211934488|-39.83211934488|-40.144019841276|-40.44891246063|-41.248508867174
03352|1173535|/equities/suse|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03353|19916|/equities/syzygy-ag|DAXTECH|-1.6029852741952|-1.6029852741952|-1.6029852741952|-1.6029852741952|-1.6029852741952|-1.6029852741952|-1.6029852741952|-1.6029852741952|-1.6029852741952|1.4882201839567|1.4882201839567|1.4882201839567|1.4882201839567|1.4882201839567|1.4716335390542|-1.5837358166028|-1.5837358166028|-1.5837358166028|-1.5837358166028|-1.5837358166028|-1.5837358166028|-1.5837358166028|-1.5837358166028|-1.5837358166028|-1.5837358166028|-1.5837358166028|-1.5837358166028|-1.5837358166028|-1.5837358166028|-1.5837358166028|-1.5837358166028|-1.6122065174634|1.4648385093136|1.4648385093136|1.4648385093136|1.4648385093136|||1.4648385093136|1.4648385093136||||1.4648385093136|1.4648385093136|1.4648385093136|1.4648385093136|1.4648385093136|1.4648385093136|1.4648385093136|1.4648385093136|1.4648385093136|1.4502327056484|1.4502327056484|1.4403897757027|1.4403897757027|1.4403897757027|1.4403897757027|1.4403897757027|1.4403897757027|1.3790441480713|-1.5919841899785|-1.5919841899785|-1.5919841899785|-1.5919841899785|-1.5919841899785|-1.5919841899785|-1.5919841899785|-1.5919841899785|-1.5919841899785|-1.5919841899785|-1.5974186786792|-1.5974186786792|-1.6012268099252|-1.6012268099252|-1.6555298205949|-1.6680886609396|-1.69044895023|-1.69044895023|-1.895492562172|-1.895492562172|-1.8997438728039|-1.8997438728039|-1.9319986405716|-1.9319986405716|-1.9624984797224|-1.9753657093466|-1.9753657093466|-1.9753657093466|-1.9753657093466|-1.9753657093466|-1.9805586833771|-1.9805586833771|-1.9805586833771|-1.9805586833771|-1.9805586833771|-1.9805586833771|-1.9820096579984|-2.027851429716|-2.027851429716|-2.0372736071995|-2.0372736071995|-2.0372736071995|-2.0372736071995|-2.0372736071995|-2.0372736071995|-2.0375261412121|-2.0400290804943|-2.0717025369578|-2.0717025369578|-2.0730027655952|-2.0955586411548|-2.1100651531299|-2.1256847993072|-2.1256847993072|-2.1256847993072|-2.1256847993072|-2.1256847993072|-2.1256847993072|-2.1331341928819|-2.1331341928819|-2.1331341928819|-2.1523713211858|-2.1648570277783|-2.179453700218|-2.179453700218|-2.179453700218|-2.179453700218|-2.2183679846431|-2.2183679846431|-2.2183679846431|-2.2183679846431|-2.2281866633788|-2.2526428943002|-2.2526428943002|-2.2526428943002|-2.2879365688257|-2.2943739632426|-2.3337488151986|-2.3556139821237|-2.3556139821237|-2.3556139821237|-2.3556139821237|-2.3556139821237|-2.3556139821237|-2.3556139821237|-2.3556139821237|-2.3556139821237|-2.3556139821237|-2.3556139821237|-2.3840155197984|-2.4149863502099|-2.4149863502099|-2.4149863502099|-2.4149863502099|-2.4238737314623|-2.4540819865459|-2.4540819865459|-2.4540819865459|-2.4540819865459|-2.5850911650386|-2.6210897964227|-2.6210897964227|-2.6210897964227|-2.6210897964227|-2.6210897964227|-2.6210897964227|2.4488479857272|2.4488479857272|2.4488479857272|2.4384543018363|2.4384543018363|2.4263964322809|2.4263964322809|2.4263964322809|2.4263964322809|2.4263964322809|2.4263964322809|2.4263964322809|2.4263964322809|2.3687738607993|2.3509104790591|2.3509104790591|2.3509104790591|2.3509104790591|2.3509104790591|2.3509104790591|2.3509104790591|-2.4551845583048|-2.4551845583048|-2.4551845583048|-2.4551845583048|-2.4551845583048|-2.4772137190673|-2.4772137190673|-2.4772137190673|-2.4772137190673|-2.4957930275438|-2.5097700433198|-2.5253000608488|-2.542555635881|-2.5567286210055|-2.5656584747454|-2.5656584747454|-2.5656584747454|-2.5656584747454|-2.6173982893781|-2.6253388351376|-2.6253388351376|-2.6253388351376|-2.6253388351376||-2.6253388351376|-2.6253388351376|-2.6253388351376|-2.6253388351376|-2.6253388351376|-2.6253388351376|-2.6253388351376|||-2.6253388351376|-2.6314874165781|-2.6777638322256|-2.70804171873|-2.70804171873|-2.7205079530212|-2.7205079530212|-2.7205079530212|-2.7205079530212|-2.7205079530212|-2.7205079530212|-2.7316755160725|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7486328841448|-2.7713004352823|-2.7713004352823|-2.7713004352823|-2.7713004352823
03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH|-5.5475669902265|-5.5539347116962|-5.5539347116962|-5.6463719413032|-6.0159688045967|-6.0532430068639|-6.1736870291308|-6.1736870291308|-6.1736870291308|-6.1736870291308|-6.1736870291308|-6.1736870291308|-6.1736870291308|-6.1736870291308|-6.1736870291308|-6.1736870291308|-6.1736870291308|-6.1736870291308|-6.1736870291308|-6.1736870291308|-6.1736870291308|-6.1736870291308|-6.1736870291308|-6.2182631230438|5.6277020064601|5.6277020064601|5.6277020064601|5.6277020064601|5.6277020064601|5.5452243053922|5.5440235063444|5.5440235063444|5.5440235063444|5.5440235063444|5.5440235063444|5.5440235063444|||5.5214148544615|-6.0096609237165||||-6.0096609237165|-6.0096609237165|-6.0096609237165|-6.0096609237165|-6.0096609237165|-6.0116026118122|-6.0116026118122|-6.0116026118122|-6.0116026118122|-6.0116026118122|-6.0116026118122|-6.0116026118122|-6.0116026118122|-6.0335216996506|-6.0335216996506|-6.0564214873047|-6.0564214873047|-6.0564214873047|-6.0564214873047|-6.0564214873047|-6.0564214873047|-6.0564214873047|-6.0564214873047|-6.1735241068437|-6.2039154782377|-6.2596281915332|-6.4556982682177|-6.5104976943277|-6.649164258456|-6.6851825305884|-6.6977028658064|-6.7154048021526|-6.7154048021526|-6.8154997217178|-6.8154997217178|-6.9688885595533|-7.2220982871821|-7.2245537530901|-7.4114486389163|-7.501887314055|-7.5795971470118|-7.7570161535253|-7.7570161535253|-7.7570161535253|-8.0033513124243|-8.800345084339|-8.800345084339|-8.800345084339|-8.8973280558648|-8.9231420236232|-8.9804361879166|-9.1438178551789|-9.247019504242|-9.2508033819019|-9.2508033819019|-9.2508033819019|-9.2508033819019|-9.2508033819019|-9.2508033819019|-9.2508033819019|-9.2508033819019|-9.2508033819019|-9.2508033819019|-9.2508033819019|-9.2508033819019|-9.2508033819019|-9.2508033819019|-9.2508033819019|-9.2508033819019|-9.2508033819019|-9.4372814040514|-9.6516441598758|-9.6516441598758|-9.673493095595|-9.8552701168131|-10.052465517344|-10.052465517344|-10.052465517344|-10.288017254209|9.2510897432143|9.2510897432143|9.1256554694501|-9.5882829845349|-9.5882829845349|-9.5882829845349|-9.5882829845349|-9.5882829845349|-9.5882829845349|-9.5882829845349|-9.6450370351915|-9.7578386824692|-9.7578386824692|-9.7578386824692|-9.7578386824692|-9.7578386824692|-9.7578386824692|-9.7578386824692|-9.7578386824692|-9.7578386824692|-9.7578386824692|-9.7578386824692|-9.7578386824692|-9.7578386824692|-9.9920120875314|-9.9920120875314|-9.9920120875314|-9.9920120875314|-10.020588052468|-10.020588052468|-10.020588052468|-10.020588052468|-10.020588052468|-10.020588052468|-10.020588052468|-10.020588052468|-10.055108585717|-10.055108585717|-10.064064503009|-10.064064503009|-10.064064503009|-10.064064503009|-10.064064503009|-10.064064503009|-10.064064503009|-10.064064503009|-10.064064503009|-10.064064503009|-10.064064503009|-10.064064503009|-10.064064503009|-10.064064503009|-10.064064503009|-10.150904602801|-10.209338606502|-10.507876066262|-10.719862412407|-10.85040251303|-10.911558326618|-11.119509467964|-11.264471902451|-11.264471902451|-11.264471902451|-11.264471902451|-11.264471902451|-11.264471902451|-11.264471902451|-11.264471902451|-11.264471902451|-11.308102122144|-11.308102122144|-11.308102122144|-11.308102122144|-11.308102122144|-11.413447158421|-11.565496834213|-11.693885388302|-11.809872802018|-12.034302852682|-12.063669626505|-12.354632581374|-12.423391674637|-12.423391674637|-12.423391674637|-12.513212838305|-12.704125261453|-13.667573335545|12.304043086778|12.283936960179||12.249929991782|11.973810981181|11.771456849208|11.731618708626|11.412183866402|11.412183866402|11.308251563292|||11.308251563292|11.028057830843|-12.473626328486|-12.473626328486|-12.473626328486|-12.473626328486|-12.473626328486|-12.473626328486|-12.473626328486|-12.799584654722|11.779878803016|11.779878803016|11.779878803016|11.779878803016|11.779878803016|11.779878803016|11.779878803016|11.779878803016|11.779878803016|11.779878803016|11.779878803016|11.779878803016|11.674049025096|11.674049025096|11.674049025096|11.674049025096|11.674049025096|11.598646606239|11.598646606239|11.598646606239|11.598646606239
03355|19917|/equities/technotrans-ag|DAXTECH|-32.305384391724|-34.317093153992|-34.79793366881|-34.79793366881|-34.79793366881|-36.003258381638|-36.32192565869|31.951436951823|31.951436951823|31.951436951823|31.951436951823|31.951436951823|31.951436951823|31.951436951823|31.951436951823|31.951436951823|31.951436951823|31.951436951823|31.951436951823|31.951436951823|31.951436951823|31.951436951823|31.951436951823|31.951436951823|31.951436951823|31.951436951823|31.951436951823|31.951436951823|31.951436951823|31.951436951823|31.951436951823|31.951436951823|31.951436951823|31.951436951823|31.951436951823|-35.806375992302|||-35.806375992302|-35.806375992302||||-35.806375992302|-35.806375992302|-35.806375992302|-35.806375992302|-35.931325927198|-35.931325927198|-36.007491186824|-36.007491186824|-36.007491186824|-36.007491186824|-36.007491186824|-36.007491186824|-36.007491186824|-36.007491186824|-36.007491186824|-36.007491186824|-36.007491186824|-36.007491186824|-36.007491186824|-36.007491186824|-36.007491186824|-36.007491186824|-36.007491186824|-36.007491186824|-36.007491186824|-36.501635238421|32.116917089888|32.116917089888|32.116917089888|32.116917089888|32.116917089888|32.116917089888|32.116917089888|32.116917089888|32.116917089888|32.116917089888|32.116917089888|31.183188780444|31.183188780444|31.183188780444|31.183188780444|31.183188780444|31.183188780444|31.183188780444|31.183188780444|31.183188780444|31.183188780444|31.183188780444|31.183188780444|31.183188780444|31.183188780444|31.183188780444|31.183188780444|31.183188780444|31.183188780444|31.183188780444|31.183188780444|28.492432232584|28.058258184554|27.525843020679|26.600936753222|26.195485493285|25.766716982742|25.766716982742|25.766716982742|25.428418092631|25.428418092631|25.428418092631|24.798242176796|23.975442808946|23.975442808946|23.975442808946|23.975442808946|23.975442808946|23.975442808946|23.975442808946|23.975442808946|23.975442808946|23.975442808946|23.975442808946|23.975442808946|23.856048815869|23.40139243443|23.40139243443|23.40139243443|23.40139243443|23.07238437223|23.07238437223|23.07238437223|23.07238437223|23.07238437223|22.413760307626|22.22939758657|22.22939758657|22.22939758657|22.22939758657|22.22939758657|22.22939758657|22.22939758657|22.22939758657|22.22939758657|22.22939758657|22.22939758657|22.22939758657|22.22939758657|22.22939758657|22.22939758657|22.22939758657|22.22939758657|22.22939758657|22.22939758657|22.22939758657|21.952856339414|21.952856339414|21.952856339414|21.952856339414|21.952856339414|21.952856339414|21.952856339414|21.952856339414|21.952856339414|21.430950259058|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|20.678007744326|19.492232162173|18.624702275257|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|18.099902842018|17.44987942551|17.44987942551|17.216532144|16.535756752785|16.535756752785||16.535756752785|16.535756752785|16.535756752785|16.253618635398|16.079020303335|15.937799870799|15.6336671377|||15.345741115761|-17.491496012519|-17.491496012519|-17.491496012519|-17.491496012519|-17.491496012519|-17.491496012519|-17.62746419768|-17.62746419768|-18.269404091884|16.28508709591|16.28508709591|16.28508709591|16.28508709591|16.28508709591|16.28508709591|16.28508709591|15.963985852857|15.837762864055|-17.441691172272|-17.441691172272|-17.441691172272|-17.441691172272|-17.441691172272|-17.5629899371|-17.617211804161|-17.99327343849|-17.99327343849|-17.99327343849|-17.99327343849|-17.99327343849
03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.53415725220991|-0.60403671069301|-0.60403671069301||-0.60403671069301||0.67174483984885|0.67174483984885|0.67042573182889|0.67042573182889|0.6493618763057|0.62762432369562|0.61096109971056|0.61096109971056|0.61096109971056|0.61096109971056|0.5644012283909|0.54822358286245|-0.62727808172735|-0.62727808172735|-0.62727808172735|0.5500023230198|0.5500023230198|0.5500023230198|0.5500023230198|0.5500023230198|0.5500023230198|0.53333592241374|0.52592880003283|0.51769866405405|0.51141156734701|0.51141156734701|0.51141156734701|0.51141156734701|0.50396493851986|0.50396493851986|0.49659249664636|0.49659249664636|0.4862138814539|0.47257256765909|0.47257256765909|0.47257256765909||0.47257256765909|0.47257256765909||0.47257256765909|0.47257256765909|0.47257256765909|0.47257256765909|||0.47257256765909|0.47257256765909|0.47257256765909|0.41952505001036|-0.47926544720065|-0.47926544720065|-0.47926544720065|-0.47926544720065|-0.47926544720065||-0.47926544720065|-0.47926544720065|-0.51316722374064|-0.51316722374064|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|-0.55082620550658|0.45583731581569
03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE|-28.674820419816|-28.674820419816|-28.674820419816|-28.674820419816|-28.674820419816|-28.674820419816|-29.156467434066|26.000390370535|26.000390370535|26.000390370535|26.000390370535|26.000390370535|26.000390370535|26.000390370535|26.000390370535|26.000390370535|26.000390370535|26.000390370535|-28.806145483875|-28.806145483875|-28.806145483875|-28.806145483875|-28.806145483875|-29.767938515239|28.126966022925|28.126966022925|28.126966022925|28.126966022925|28.126966022925|28.036628855021|27.944031438068|27.676701555468|27.53855685152|27.212840704536|26.665379370159|26.428198855129|||25.92911078423|25.437900405125||||25.08211226485|24.785679658495|24.622978352002|24.043309369012|23.795250749304|23.795250749304|23.795250749304|23.795250749304|23.795250749304|23.795250749304|23.795250749304|23.795250749304|23.795250749304|23.795250749304|23.795250749304|23.739167901889|23.480186697527|23.261319527675|-25.859581043829|-25.859581043829|-25.859581043829|-25.859581043829|-25.859581043829|-25.859581043829|-25.859581043829|-25.859581043829|-26.445090349636|-26.768989730898|-27.482210557796|-28.026900310359|-28.672112485923|-28.715679298018|-28.720956280251|-28.720956280251|-28.720956280251|-28.720956280251|-28.975507050112|26.718615933021|26.718615933021|26.718615933021|26.718615933021|26.718615933021|26.718615933021|26.718615933021|26.718615933021|26.718615933021|26.095783302432|26.095783302432|26.095783302432|26.073915963829|26.073915963829|26.073915963829|26.073915963829|26.073915963829|26.073915963829|26.073915963829|26.04315552802|26.04315552802|26.04315552802|26.04315552802|26.04315552802|26.04315552802|26.04315552802|26.04315552802|26.04315552802|26.04315552802|26.04315552802|26.04315552802|25.909471592739|25.909471592739|25.909471592739|25.909471592739|25.909471592739|25.909471592739|25.909471592739|25.909471592739|25.909471592739|25.909471592739|25.909471592739|25.909471592739|25.909471592739|25.909471592739|25.133857287119|25.073173987811|24.843425170807|24.843425170807|24.666027908224|24.489856043728|24.489856043728|24.489856043728|24.489856043728|24.489856043728|24.489856043728|24.489856043728|24.489856043728|24.489856043728|24.489856043728|24.489856043728|24.139352574628|24.139352574628|24.139352574628|24.139352574628|24.139352574628|24.139352574628|24.139352574628|24.113725413527|23.93956889925|23.93956889925|23.93956889925|23.778130686867|23.778130686867|23.778130686867|23.778130686867|23.778130686867|23.778130686867|23.778130686867|23.758027100416|23.758027100416|23.758027100416|23.451140747967|23.03682280746|22.946469637717|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.892731912232|22.570532419182|22.570532419182|22.087695041675|22.087695041675|22.050771942159|21.705302068945|21.189224372701|21.015805282412|20.91644905918|20.800499798116|20.779010944966|20.779010944966|20.687862809144|20.687862809144|20.687862809144|20.532068923273|20.456952780616|20.456952780616|20.456952780616|20.456952780616|20.456952780616|20.456952780616|19.383281091994|19.133167993213|19.133167993213|19.133167993213|19.133167993213|18.762964102057||18.277424725519|18.277424725519|18.179361776761|17.774290142514|17.509212346052|17.485790936125|-19.201050092805|||-19.201050092805|-19.201050092805|-19.201050092805|-19.201050092805|-19.201050092805|-19.201050092805|-19.201050092805|-19.201050092805|-19.201050092805|-20.014499348654|18.240947786595|18.240947786595|18.240947786595|18.240947786595|18.240947786595|18.11771950857|17.970930379793|17.970930379793|17.970930379793|17.970930379793|17.970930379793|17.970930379793|17.970930379793|17.709923101978|17.567136686728|17.235105816461|17.235105816461|17.235105816461|17.235105816461|17.159006348294|17.095007515662
03359|19927|/equities/usu-software-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03360|1171989|/equities/vantage-towers-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1388771650756|1.1388771650756|1.1388771650756|1.1388771650756
03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP|22.506996951483|22.506996951483|22.506996951483|22.506996951483|22.506996951483|22.506996951483|22.506996951483|22.506996951483|22.338034786112|22.338034786112|22.338034786112|22.338034786112|22.338034786112|22.338034786112|22.338034786112|22.338034786112|22.338034786112|22.338034786112|22.128928415768|22.128928415768|22.128928415768|22.128928415768|22.128928415768|22.128928415768|22.128928415768|22.128928415768|21.693253880069|20.836948268199|20.16528651088|20.16528651088|20.16528651088|20.16528651088|20.16528651088|20.161429689654|19.5449214493|18.655468679662|||17.54774234162|16.976381061984||||16.865978610199|16.814419626838|16.338799979561|16.216811376494|16.216811376494|16.216811376494|16.216811376494|16.216811376494|16.216811376494|16.216811376494|16.193825441524|16.193825441524|16.193825441524|16.193825441524|15.815894993642|15.815894993642|15.492100441676|15.492100441676|15.492100441676|15.492100441676|15.492100441676|15.492100441676|15.492100441676|15.492100441676|15.492100441676|15.492100441676|15.492100441676|15.492100441676|15.492100441676|15.492100441676|14.933765567651|14.933765567651|14.12918468461|13.693668272899|13.693668272899|13.693668272899|13.693668272899|13.693668272899|13.693668272899|13.693668272899|13.683664189943|13.683664189943|13.105182607051|12.830595831661|12.830595831661|12.437884017922|11.83487126242|11.44119934843|11.44119934843|11.3229993163|11.217900318674|11.217900318674|11.198778411604|11.175864984434|10.445961000567|10.398289682739|10.112543903317|9.8693625715965|9.8693625715965|9.8693625715965|9.8693625715965|9.8693625715965|9.8693625715965|9.8693625715965|9.8693625715965|9.8693625715965|9.8693625715965|9.8693625715965|9.8528024537075|-11.185059110973|-11.185059110973|-11.185059110973|-11.185059110973|-11.212287576831|-11.311986031176|-11.485853969325|-11.485853969325|-11.485853969325|-11.485853969325|-11.485853969325|-11.485853969325|-11.485853969325|-11.485853969325|-11.485853969325|-11.485853969325|-11.485853969325|-11.485853969325|-11.485853969325|-11.485853969325|-11.720949238394|-11.756387791338|-11.756387791338|-12.033208671877|-12.061033448785|-12.061033448785|-12.061033448785|-12.061033448785|-12.061033448785|-12.061033448785|11.009608960574|11.009608960574|11.009608960574|11.009608960574|11.009608960574|11.009608960574|11.009608960574|11.009608960574|11.009608960574|11.009608960574|11.009608960574|11.009608960574|11.009608960574|-12.831347229519|-12.831347229519|-13.003718696743|11.362639235691|11.362639235691|11.362639235691|11.362639235691|11.362639235691|11.362639235691|11.362639235691|11.362639235691|11.362639235691|11.237376689068|10.708196586096|10.534007936009|10.534007936009|10.098150578249|10.098150578249|10.098150578249|10.098150578249|9.4623898302061|9.4128154509835|9.4128154509835|9.4128154509835|9.4128154509835|8.8982036788512|-10.288003145323|-10.288003145323|-10.288003145323|-10.288003145323|-10.288003145323|-10.288003145323|-10.288003145323|-10.288003145323|-10.485837020991|-10.666485934917|-10.715685717876|-10.715685717876|-10.715685717876|-10.715685717876|-10.715685717876|-10.741091697915|-10.741091697915|-10.741091697915|-10.741091697915|-10.926430080406|-10.926430080406|-10.926430080406|9.5257356743739|9.5257356743739|9.5257356743739|9.5257356743739|9.5257356743739|9.5257356743739|9.5257356743739|9.2874838622329||9.0860929789275|8.9984370141262|8.8310411140912|8.4908787592245|8.2436160403505|8.2436160403505|7.8484626167367|||7.7985693473894|7.641466672694|-9.4319700382603|-9.4319700382603|-9.4319700382603|-9.4319700382603|-9.4319700382603|-9.5497781198276|-9.5497781198276|-9.6366974160685|-10.228830686942|-10.36620099427|-10.524667606107|-10.549352974088|8.9507844751184|8.9507844751184|8.9507844751184|8.9507844751184|8.9507844751184|8.9507844751184|8.9507844751184|8.9507844751184|8.7942046926093|8.1374496669319|8.0776352352212|8.0776352352212|8.0776352352212|8.0776352352212|8.0776352352212|8.0776352352212|7.8407054418005
03363|949646|/equities/viscom-ag|DAXTECH|5.0846064891373|4.9365513489025|4.9365513489025|4.8989458001738|4.8016065664959|4.604562819873|4.5161268751252|4.5161268751252|4.3684283088299|4.3684283088299|4.280475968636|4.1471956245512|4.1057729182873|-4.3374408250196|-4.3374408250196|-4.4182675420292|-4.4447417324393|-4.4597130688924|-4.4810867034514|-4.4810867034514|-4.4810867034514|-4.4810867034514|-4.5420823993898|-4.5420823993898|-4.5567582649894|-4.5641759019105|-4.582417711175|-4.6449085700915|-4.6587873552028|-4.663097127034|-4.6862895164387|-4.6862895164387|-4.6862895164387|-4.6862895164387|-4.6862895164387|-4.6862895164387|||-4.6862895164387|-4.6862895164387||||-4.6862895164387|-4.6862895164387|-4.6862895164387|-4.6862895164387|-4.6862895164387|-4.6862895164387|-4.7414328161761|-4.8699171798079|-4.8699171798079|-5.1576858644848|-5.1780068968997|-5.1780068968997|-5.2248985044975|-5.2248985044975|-5.2248985044975|-5.2248985044975|-5.2248985044975|-5.2248985044975|-5.2248985044975|-5.2248985044975|-5.2248985044975|-5.2248985044975|-5.2248985044975|-5.2248985044975|-5.2248985044975|-5.2248985044975|-5.2248985044975|-5.2248985044975|-5.2248985044975|-5.2248985044975|-5.2709983711794|-5.3888872867772|-5.5725408588014|-5.5725408588014|-5.5725408588014|-5.5725408588014|-5.7067122232209|-5.837458002489|5.1683119390376|5.1683119390376|5.1683119390376|5.1683119390376|5.1009022498536|5.0732248916017|5.0313611178251|4.9998286659153|4.9998286659153|4.8775876026057|4.6028752040755|4.3970836215429|4.3200928693803|4.2334362937115|-4.9137654906499|-4.9137654906499|-4.9137654906499|-4.9137654906499|-4.9137654906499|-4.9137654906499|-4.9137654906499|-4.9137654906499|-4.9137654906499|-4.9137654906499|-4.9137654906499|4.3495394892307|4.3495394892307|4.3495394892307|4.3495394892307|4.3495394892307|4.1061550452545|4.0594252531926|4.0594252531926|4.0594252531926|4.0594252531926|4.0594252531926|-4.4021192391575|-4.4021192391575|-4.4021192391575|-4.4021192391575|-4.4021192391575|-4.4021192391575|-4.4021192391575|-4.4467991546195|-4.5333323070788|-4.5333323070788|-4.5370359497361|-4.5633716749732|-4.5633716749732|-4.5633716749732|-4.5633716749732|-4.5633716749732|-4.5911995392749|-4.5911995392749|-4.8203697947452|-4.8203697947452|-4.8826331858049|-4.9129257736615|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-4.9691734785776|-5.0135284237453|-5.0135284237453|-5.0135284237453|-5.0135284237453|-5.0135284237453|-5.0135284237453|-5.1272538560837|-5.3247266233198|4.6879769384012|4.6879769384012|4.6879769384012|4.6879769384012|4.6879769384012|4.6879769384012|4.6005295712799|4.5033665452898|4.4631848373347|4.1292405999656|4.1292405999656|3.7502675494613|3.7065334158893|3.7065334158893|3.7065334158893|3.7065334158893|3.7065334158893|3.7065334158893|3.5750371171099|3.4831648346958|3.4831648346958|3.4831648346958|3.4668497506311|3.3646737394935|3.3646737394935|3.3646737394935|3.3646737394935|3.3646737394935|3.3169802705111|3.3169802705111|3.3169802705111|3.3169802705111|3.2509635382304|3.2509635382304|3.0366260402081|-3.2011438972996|-3.2011438972996|-3.2011438972996|-3.2369862216927|-3.2369862216927||-3.2369862216927|-3.2369862216927|-3.2369862216927|-3.2369862216927|-3.2793268129768|-3.2793268129768|-3.2793268129768|||-3.2793268129768|-3.2793268129768|-3.2793268129768|-3.2793268129768|-3.2793268129768|-3.2793268129768|-3.2793268129768|-3.2793268129768|-3.2793268129768|-3.3957120368439|-3.3957120368439|-3.4362141613605|-3.4362141613605|-3.4362141613605|-3.4362141613605|-3.4362141613605|-3.4362141613605|-3.4362141613605|-3.4362141613605|-3.5038792290807|-3.5038792290807|-3.5038792290807|-3.5038792290807|-3.5038792290807|-3.5174429416058|-3.5174429416058|-3.5174429416058|-3.5174429416058|-3.5174429416058|-3.5174429416058|-3.5174429416058
03364|1052408|/equities/voltabox-ag|DAXTECH|-4.7652986576174|-4.7652986576174|-4.7652986576174|-4.7652986576174|-4.913665141222|-4.916035804725|-4.916035804725|-4.916035804725|-4.9551677438658|-4.9551677438658|-5.0096307565814|-5.1373675719506|-5.2215330680875|-5.2215330680875|-5.2215330680875|4.6082862720397|4.6082862720397|4.6082862720397|4.6082862720397|4.6082862720397|4.6082862720397|4.6082862720397|4.6082862720397|4.6082862720397|4.6082862720397|4.6082862720397|4.6082862720397|4.6082862720397|4.6082862720397|4.54365114211|4.4918347358589|4.3575943575837|4.2161038994468|4.2161038994468|4.1373377508231|-4.830229431635|||-4.830229431635|-4.830229431635||||-4.8580325248571|-4.8878137935899|4.4102918896259|4.4102918896259|4.4102918896259|4.4102918896259|4.4102918896259|4.4102918896259|4.4102918896259|4.4102918896259|4.4102918896259|4.4102918896259|4.4102918896259|4.4102918896259|4.4102918896259|4.4102918896259|4.4102918896259|4.4102918896259|4.4102918896259|4.4102918896259|4.4102918896259|4.4102918896259|4.4102918896259|4.4102918896259|4.4102918896259|4.4102918896259|4.4102918896259|4.4102918896259|4.4102918896259|4.2569909132389|4.1988784777751|3.9615317966795|-4.6853668181669|-4.6853668181669|-4.6853668181669|-4.6853668181669|-4.6853668181669|-4.6853668181669|-4.6942963697923|-4.9725514096698|-5.1911684586693|-5.2924094017004|-5.3021213275034|-5.4018015311646|-5.507557436988|-5.5995084943211|-5.6214918430249|-5.6214918430249|-5.6761020880717|-5.6862245115724|-5.7293136773241|-5.7293136773241|-5.7293136773241|-5.788126143894|-5.9318069187374|-6.018674502502|-6.1307494482841|-6.1971516686585|-6.1971516686585|-6.1971516686585|-6.1971516686585|-6.1971516686585|-6.1971516686585|-6.1971516686585|-6.5768348726858|-6.7731498913885|-6.803500223703|-6.8572221338162|-6.9197945472884|-6.9197945472884|-6.9197945472884|-6.9197945472884|-6.9453274008619|-7.103697114188|-7.2641081600261|-7.3190090158331|-7.6866763409362|-8.0240850245937|-8.0256498164583|-8.1329443528309|-8.3503017810704|-8.3503017810704|-8.4184320666581|-8.4184320666581|-8.4184320666581|-8.4184320666581|-8.4184320666581|6.699960207965|6.699960207965|5.467733621626|5.0408151679888|4.3342392503834|4.0673323162809|4.0673323162809|3.9903694003175|3.8798549538795|3.7500498418156|3.7500498418156|3.7500498418156|3.7500498418156|3.7500498418156|3.7500498418156|3.7500498418156|3.7500498418156|3.7500498418156|3.1239442564982|2.9410492289881|2.9100546956967|2.8683941100384|2.8232155612603|2.7663506061385|2.7562970019356|2.7562970019356|2.7431077666829|2.7262308407437|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0418528650552|-3.0791945864095|-3.0791945864095|-3.0791945864095|-3.0791945864095|-3.0791945864095|-3.0791945864095|-3.0791945864095|-3.0791945864095|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596|2.6766331900596||2.6766331900596|2.6766331900596|2.6362591705321|2.6358435508939|2.4020484020679|2.1831462077114|2.1831462077114|||2.1451625218892|2.1374028381268|2.0882253311917|2.0009851870189|2.0009851870189|2.0009851870189|2.0009851870189|2.0009851870189|2.0009851870189|2.0009851870189|2.0009851870189|2.0009851870189|2.0009851870189|2.0009851870189|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.4613389093807|-2.5714876474198|-2.5833196575174
03365|19937|/equities/yoc-ag|DAXTECH|-7.7638966534933|-7.7638966534933|-7.9032184519591|-7.9046872631513|-7.9215894000279|-7.9215894000279|-8.092920992075|-8.092920992075|-8.092920992075|-8.2343566387876|-8.4059517880263|-8.5699464237229|-8.7288296129456|-8.8769499934445|-8.8769499934445|-9.7443887830586|-10.490432169792|-10.591591361228|-10.596212443448|-10.667299257797|-10.667299257797|-10.731603830295|-10.731603830295|-11.077893435113|-11.325436948795|10.483599656172|10.483599656172|10.483599656172|10.483599656172|10.483599656172|10.483599656172|10.483599656172|10.483599656172|10.483599656172|10.483599656172|10.242888390298|||10.10320979939|9.8813438612679||||-10.806400468087|-10.806400468087|-10.806400468087|-10.806400468087|-10.934889663299|-11.124024126313|-11.124024126313|-11.124024126313|-11.124024126313|-11.409875716395|-11.409875716395|-11.409875716395|-11.53875069003|-11.620834184805|-11.689815760894|-11.833128877529|-11.939587217843|-12.066774452512|-12.066774452512|-12.087375933232|-12.087375933232|-12.255417565838|-12.256865380565|-12.256865380565|-12.256865380565|-12.256865380565|-12.580821265528|-12.580821265528|-12.580821265528|-12.580821265528|-12.580821265528|-12.580821265528|-12.580821265528|-12.60251123384|-12.60251123384|-12.60251123384|-12.60251123384|-12.60251123384|-12.60251123384|-12.60251123384|-12.60251123384|-12.60251123384|-12.60251123384|-12.60251123384|-13.386123624945|-13.692914714973|-13.71157221282|-14.029524797472|-14.032805065614|-14.275339131336|-14.311487891917|-14.51276453628|-14.761404764806|-14.882116490111|-15.118074284821|-15.118074284821|-15.118074284821|-15.118074284821|-15.118074284821|-15.118074284821|-15.118074284821|-15.118074284821|-15.118074284821|-15.118074284821|-15.295680451882|-15.295680451882|-15.295680451882|-15.295680451882|-15.295680451882|13.700193710701|13.700193710701|13.700193710701|13.700193710701|13.700193710701|13.700193710701|13.700193710701|13.700193710701|13.700193710701|13.700193710701|13.700193710701|13.648805715517|13.648805715517|13.648805715517|13.648805715517|-15.199932158116|-15.199932158116|-15.199932158116|-15.199932158116|-15.199932158116|-15.199932158116|-15.199932158116|-15.199932158116|-15.199932158116|-15.199932158116|-15.199932158116|-15.588813530211|-15.632014630905|-15.686438129114|-15.686438129114|-16.079375794383|-16.165972659822|-16.245525516664|-16.311694795992|14.934300850513|14.934300850513|14.934300850513|14.934300850513|14.934300850513|14.934300850513|14.934300850513|14.934300850513|14.934300850513|14.934300850513|14.934300850513|14.896446279554|14.854046250011|14.854046250011|14.854046250011|14.854046250011|14.854046250011|14.854046250011|14.854046250011|14.854046250011|14.854046250011|14.854046250011|14.834934494408|14.834934494408|14.62770501498|14.567462584658|14.567462584658|14.567462584658|14.241625094065|-15.454166801318|-15.454166801318|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357|14.386284174357||-16.369360195365|-16.369360195365|-16.369360195365|-16.369360195365|-16.369360195365|-16.369360195365|-16.369360195365|||-16.369360195365|-16.369360195365|-16.369360195365|-16.369360195365|-16.369360195365|-16.369360195365|-16.369360195365|-16.369360195365|-16.369360195365|-17.243733179533|-17.647819086312|-17.647819086312|-17.925354688696|-18.155949929613|-18.182744791905|-18.182744791905|-18.182744791905|-18.182744791905|-18.491938911985|-18.735487976682|-18.821456125657|-18.821456125657|-18.821456125657|-18.821456125657|-18.821456125657|16.893828562373|16.893828562373|16.893828562373|16.893828562373|16.893828562373|16.893828562373
03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM|-39.322548918955||||-39.322548918955|-39.322548918955|-39.322548918955|-39.322548918955|-39.322548918955|-39.322548918955|-39.322548918955|-39.748389196653|-39.801792796609|-39.801792796609|-39.801792796609|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276||-40.453791266276|-40.453791266276|-40.453791266276|||-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.453791266276|-40.963099830231|-41.10677927609|-41.495406005065|-41.495406005065|-41.561561422525|-42.433958085574|-42.732174167145|-42.734751551947|-42.734751551947|-42.734751551947|-42.734751551947|-42.734751551947|-42.734751551947|-42.734751551947|-42.734751551947|-42.734751551947|-42.734751551947|-44.003057313849|-44.183395625143|-44.630084748109|-44.630084748109||-44.630084748109|-44.630084748109|-44.630084748109|-44.630084748109|-45.115150654212|-45.115150654212|-45.115150654212|-45.607105326281|-45.607105326281|-45.607105326281|-46.79678225476|-47.101981639403|42.733903826928|42.733903826928|42.733903826928||42.733903826928|42.733903826928|42.733903826928||42.733903826928|42.733903826928|42.733903826928|42.733903826928|42.733903826928|42.733903826928|41.114338704454|-48.355185271795|-48.355185271795|-48.355185271795|-48.355185271795|-48.355185271795|-48.355185271795|-48.355185271795|-48.355185271795|-48.355185271795|-48.355185271795|-48.355185271795|-48.455782397656|-48.455782397656|-49.583092671928|-50.05010369784|-50.359004905559|43.460541375309|43.460541375309|43.460541375309|43.460541375309|43.460541375309|43.460541375309|43.460541375309|43.460541375309|43.205048702193|40.657831136864|40.633124554208|40.633124554208|39.798824271861|39.798824271861|39.798824271861|39.798824271861|37.872025553058|36.758917560919|36.734184783105|36.734184783105|36.734184783105|36.734184783105|36.734184783105|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067||-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.771761457067|-41.876865318211|-41.876865318211|-42.015960828895|-42.156839344721|-42.156839344721|-42.156839344721|-42.846487652174|-43.294489212596|-43.294489212596|-43.294489212596|-43.294489212596|-43.294489212596|-43.294489212596|-43.294489212596|-43.294489212596|-43.294489212596|-43.294489212596|-43.294489212596|-43.628838770297|-43.628838770297|-43.628838770297||-43.628838770297||-43.628838770297|-43.628838770297|-43.628838770297|-43.628838770297|-43.628838770297|-43.628838770297|-43.628838770297|||-43.628838770297|-43.798093359929|-43.798093359929|-43.798093359929|-43.798093359929|-43.798093359929|-43.798093359929|-44.193942320766|-44.193942320766||-51.307158430883|-54.076737791016|-54.076737791016|46.72526410821|46.72526410821|46.72526410821|46.72526410821|46.72526410821|46.72526410821|46.72526410821|46.72526410821|46.72526410821|46.069738321866|44.67748698191|44.457184053926|44.457184053926|44.457184053926|44.457184053926|44.457184053926|43.507957906514|43.507957906514
03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH|-88.946127457751||||-88.946127457751|-88.946127457751|-91.851254087171|-92.913413189962|-92.913413189962|-92.913413189962|-92.913413189962|85.024148566577|85.024148566577|85.024148566577|85.024148566577|85.024148566577|84.210162700385|81.680734807882|80.300312350879|80.300312350879|80.300312350879|80.300312350879|80.300312350879|80.300312350879|80.300312350879|80.300312350879|80.300312350879|80.300312350879|80.300312350879|80.300312350879|80.300312350879|80.300312350879|80.300312350879|79.889234250001|78.615817698297|78.424186637176||78.424186637176|78.424186637176|78.424186637176|||78.424186637176|78.274096093986|77.387884125019|76.795340311194|-81.685850743421|-81.685850743421|-81.685850743421|-81.685850743421|-81.685850743421|-81.685850743421|-81.685850743421|-82.71342872443|-82.71342872443|-82.71342872443|-82.71342872443|-82.71342872443|-82.71342872443|-82.71342872443|-82.71342872443|-82.71342872443|-82.71342872443|-82.71342872443|-82.71342872443|-82.71342872443|-83.720280021088|-83.720280021088|-84.604743065296|78.856597225663|78.856597225663|78.856597225663|78.540663499299|77.214627975295|75.907919294382|75.794912107283|75.183230249412|74.528065295287|74.528065295287|72.770068481308|-75.567200408575|-75.567200408575||-75.567200408575|-75.567200408575|-75.567200408575|-75.567200408575|-75.567200408575|-75.567200408575|-75.567200408575|-75.567200408575|-75.574667968349|-76.207960170724|-76.591004741312|70.171259342887|70.171259342887|70.171259342887|70.171259342887||70.04862344183|-74.956591410878|-74.956591410878||-74.956591410878|-74.956591410878|-74.956591410878|-74.956591410878|-74.956591410878|-76.290543727231|71.558529182442|71.558529182442|71.558529182442|71.558529182442|71.558529182442|71.558529182442|71.558529182442|71.073363299909|70.762067366245|-75.786905690799|-75.786905690799|-75.786905690799|71.724865689514|71.724865689514|71.724865689514|71.724865689514|71.724865689514|71.724865689514|71.724865689514|71.724865689514|71.724865689514|71.724865689514|71.724865689514|71.724865689514|71.724865689514|71.724865689514|71.724865689514|71.724865689514|70.502624898749|69.605778725606|69.605778725606|69.605778725606|69.605778725606|69.605778725606|69.605778725606|69.605778725606|69.605778725606|69.605778725606|69.605778725606|69.600865504987|67.925961756979|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089|67.21478700089||67.21478700089|67.21478700089|66.113655614053|65.942949665028|65.860155931055|65.860155931055|65.860155931055|65.860155931055|65.860155931055|65.860155931055|65.860155931055|65.860155931055|65.860155931055|65.860155931055|64.786285046007|63.509761416543|63.335845509755|62.389826394438|62.109968728635|62.109968728635|61.248811273533|61.248811273533|61.248811273533|61.248811273533|61.248811273533|61.248811273533|61.248811273533|61.248811273533|61.248811273533|61.248811273533|61.248811273533|61.248811273533|61.248811273533|58.484786701156|58.012083854148|58.012083854148|56.919800528704|56.919800528704|56.919800528704|55.463667932284||53.195742782765||52.011936594836|-56.593657957221|-56.593657957221|-56.593657957221|-56.593657957221|-56.593657957221|-56.593657957221|||-56.593657957221|-56.593657957221|-56.593657957221|-56.593657957221|-56.593657957221|-57.644020911971|-57.644020911971|-60.015578451995|-60.858977202181||-64.150395464384|-64.150395464384|-64.150395464384|-64.150395464384|-64.458467460577|-64.458467460577|-64.458467460577|-64.539804204124|58.582883266963|58.582883266963|58.582883266963|58.582883266963|58.582883266963|58.582883266963|58.582883266963|58.582883266963|58.582883266963|58.582883266963|58.582883266963|58.582883266963|57.508759609369
03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|-165.27636831067||||-167.80707420532|-170.30230399441|-172.85689928758|-172.85689928758|-172.85689928758|-172.85689928758|-172.85689928758|157.47261883601|157.47261883601|157.47261883601|157.47261883601|157.47261883601|157.47261883601|156.0806901387|155.30196847232|155.30196847232|155.30196847232|151.3590370318|151.3590370318|151.3590370318|151.3590370318|151.3590370318|150.62115903923|150.5290633951|146.13228350595|-154.30306900407|-154.30306900407|-154.30306900407|-154.30306900407|-154.30306900407|-154.30306900407|-154.30306900407||-154.30306900407|-156.19785105813|-157.79271406489|||-157.79271406489|-157.79271406489|-157.79271406489|-157.79271406489|-157.79271406489|-158.90336004105|-158.90336004105|-163.99261735112|-165.36367108637|-165.36367108637|-165.36367108637|-166.72683951428|-166.72683951428|-166.72683951428|-166.72683951428|-166.72683951428|-166.72683951428|-166.72683951428|-166.72683951428|-166.72683951428|-166.72683951428|-166.72683951428|-166.72683951428|-166.72683951428|-172.9165781461|-172.9165781461|-172.9165781461|-172.9165781461|-172.9165781461|-172.9165781461|-172.9165781461|-173.58386857815|-173.58386857815|-173.58386857815|-173.58386857815|-173.58386857815|-178.05429943742|-178.44956419584|-178.44956419584|-178.44956419584||-178.44956419584|-178.44956419584|-178.44956419584|-178.44956419584|-178.44956419584|-178.44956419584|-178.44956419584|-178.44956419584|-180.01080243515|-180.01080243515|-180.01080243515|-180.01080243515|-186.8508919337|166.66468036196|166.66468036196||166.66468036196|166.66468036196|162.92186808609||156.5631798111|154.83708924764|154.83708924764|154.83708924764|146.69120417164|144.95072155744|144.95072155744|144.95072155744|144.95072155744|144.95072155744|140.35080529088|138.99534311155|138.1226019314|132.01616640776|132.01616640776|127.46240457661|126.01901878135|126.01901878135|126.01901878135|126.01901878135|126.01901878135|124.69891382606|113.856405102|113.856405102|113.856405102|113.856405102|113.856405102|113.856405102|113.856405102|113.856405102|113.856405102|113.856405102|113.856405102|113.856405102|112.62933968039|111.66493011852|111.66493011852|111.66493011852|111.66493011852|111.66493011852|111.66493011852|111.66493011852|111.66493011852|111.66493011852|111.66493011852|111.66493011852|111.66493011852|111.66493011852|111.66493011852|110.27769657131|108.40827089469|108.40827089469|105.40363593808|104.99090528772|104.99090528772|99.712116138648|-112.03468735594|-112.03468735594|-112.03468735594|-113.06863328615|-113.06863328615|-113.06863328615|-113.78181544056|-116.33534718344|-118.75139592529||-118.75139592529|-118.75139592529|-118.75139592529|-118.75139592529|-118.75139592529|-118.75139592529|-119.70710726182|-120.02456633692|-121.90976540222|-121.90976540222|-121.90976540222|-122.13862330797|-124.02354210319|-124.02354210319|-124.02354210319|-124.02354210319|-124.02354210319|-124.02354210319|-124.02354210319|-124.02354210319|-124.02354210319|-126.42615984216|-128.93784900083|-128.93784900083|115.89484705647|115.89484705647|115.89484705647|115.89484705647|115.89484705647|115.89484705647|115.89484705647|115.89484705647|115.89484705647|114.616499103|114.23764664854|114.23764664854|110.09985868056|110.09985868056|110.09985868056|108.86095069867||-122.62944368739||-122.62944368739|-122.62944368739|-122.62944368739|-122.62944368739|-122.62944368739|-122.62944368739|-122.62944368739|||-122.62944368739|-122.62944368739|-122.62944368739|-122.62944368739|-122.62944368739|-122.62944368739|-122.62944368739|-122.95772165081|-126.55301913973||-138.84224594695|125.35225424443|125.35225424443|125.35225424443|125.35225424443|125.35225424443|125.35225424443|125.35225424443|125.35225424443|125.35225424443|125.35225424443|125.35225424443|125.35225424443|122.97787529636|122.97787529636|122.97787529636|122.97787529636|122.97787529636|122.97787529636|122.97787529636|121.66431147973
03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM|-6.7768442889345||||-6.8576049297267|-6.8873388468351|-6.9209319683276|-6.9893691906622|-7.0228381261156|-7.0228381261156|-7.0228381261156|-7.083153762743|6.2305299135101|6.2305299135101|6.2305299135101|6.2305299135101|6.2305299135101|6.2305299135101|6.2305299135101|6.2305299135101|6.2305299135101|6.2305299135101|6.2305299135101|6.2305299135101|6.2305299135101|6.2305299135101|6.2305299135101|6.2305299135101|5.9439221059892|5.4899137456785|5.207681810367|5.0207574494546|5.0136193840443|4.9534663192364|-5.5152659999528|-5.5152659999528||-5.5152659999528|-5.5608510294666|-5.674198702911|||-5.674198702911|-5.6874582145095|-5.6874582145095|-5.6874582145095|-5.6874582145095|-5.6874582145095|-5.6874582145095|-5.7353680051894|-5.7353680051894|-5.7353680051894|-5.818186697864|-5.8724296727705|-5.9565886302047|-5.9789873276875|-6.0065278814071|-6.0065278814071|-6.10447526484|-6.2047922957413|-6.2047922957413|-6.2047922957413|-6.2047922957413|-6.2047922957413|-6.2047922957413|-6.2047922957413|-6.2047922957413|-6.2047922957413|-6.2047922957413|-6.2047922957413|-6.2047922957413|-6.2047922957413|-6.2047922957413|-6.2047922957413|-6.2047922957413|-6.2047922957413|-6.2446201216135|-6.2446201216135|-6.3890225237116|-6.4700248843547|-6.4878057248191|-6.5892284188884||-6.6037384175714|-6.6037384175714|-6.6037384175714|-6.6037384175714|-6.7708205010555|-6.8364548764468|-6.8364548764468|-6.8364548764468|-6.8539159307392|-6.8539159307392|-6.8539159307392|-6.8539159307392|-7.0915732924046|-7.2612128251772|-7.2612128251772||-7.2612128251772|-7.2612128251772|-7.2612128251772||-7.2612128251772|-7.2612128251772|-7.2612128251772|6.2403189037293|6.2403189037293|6.2403189037293|6.2403189037293|6.2403189037293|6.2403189037293|6.2403189037293|6.2403189037293|6.2403189037293|6.2403189037293|6.2403189037293|6.2403189037293|5.8731317623953|5.7193304074781|5.7193304074781|5.7193304074781|5.5481448982575|5.3340500564949|5.1217220063095|5.0987433885558|5.0987433885558|5.0987433885558|5.0987433885558|5.0402703522558|4.8603003023857|4.8561925415286|4.8561925415286|4.8561925415286|4.8561925415286|4.6996582883473|4.6007311761242|4.5613680879123|4.481791684767|4.481791684767|4.481791684767|4.481791684767|4.469768442203|4.4114150126043|4.4114150126043|4.4114150126043|4.4114150126043|4.4114150126043|4.3732284919792|4.3732284919792|4.3591424774653|4.3362695190119|-4.8222090223884|-4.8222090223884|-4.8222090223884|-4.8222090223884|-4.8222090223884|-4.8222090223884|-4.8222090223884|-4.8222090223884|-4.8222090223884|-4.8222090223884|-4.848565576193|-4.8495171574721|-4.8659264287391|-4.8659264287391|-4.8659264287391|-4.8659264287391||-4.8659264287391|-4.8659264287391|-4.8659264287391|-4.8659264287391|-4.8659264287391|-4.8659264287391|-4.9126961718046|-5.0465800869728|-5.0465800869728|-5.0465800869728|-5.0465800869728|-5.0465800869728|-5.0465800869728|-5.0465800869728|-5.0465800869728|-5.0465800869728|-5.0465800869728|-5.0505322427473|-5.0505322427473|-5.0505322427473|-5.0505322427473|-5.1040200841527|-5.1040200841527|-5.1040200841527|-5.1040200841527|-5.1040200841527|-5.2139110710997|-5.3737901478762|4.6104784900603|4.6104784900603|4.6104784900603|4.6104784900603|4.6104784900603|4.6104784900603|4.5238652157184|4.5011876314224|4.5011876314224|4.5011876314224|4.5011876314224|4.3652084104818||4.3064300710529||4.3064300710529|-4.9670336149386|-4.9670336149386|-4.9670336149386|-4.9670336149386|-4.9670336149386|-4.9670336149386|||-4.9670336149386|-4.9670336149386|-4.9670336149386|-4.9670336149386|-4.9670336149386|-4.9670336149386|-4.9670336149386|-4.9670336149386|-5.0422594439377||4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243|4.5856343625243
03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH|78.986082135592||||78.351204831241|77.618004011708|77.401856804578|77.401856804578|-83.425606530615|-83.425606530615|-83.425606530615|-83.425606530615|-83.425606530615|-83.425606530615|-83.425606530615|-83.425606530615|-83.425606530615|-83.425606530615|-83.425606530615|-83.425606530615|-83.692339148464|-85.010595714031|-85.010595714031|-85.010595714031|-85.010595714031|-85.010595714031|-85.010595714031|-85.010595714031|-85.010595714031|-85.010595714031|79.759486268651|79.759486268651|79.759486268651|79.759486268651|79.759486268651|79.759486268651||79.759486268651|79.759486268651|79.759486268651|||79.759486268651|79.759486268651|79.759486268651|79.759486268651|79.759486268651|79.759486268651|79.759486268651|79.759486268651|79.759486268651|79.759486268651|79.759486268651|79.759486268651|79.759486268651|79.759486268651|79.759486268651|79.759486268651|79.759486268651|-85.866533665191|-85.866533665191|-85.866533665191|-85.866533665191|-85.866533665191|-85.866533665191|-85.866533665191|-85.866533665191|-85.866533665191|-85.866533665191|-85.866533665191|-85.866533665191|-85.866533665191|-85.866533665191|-85.866533665191|-85.866533665191|-85.866533665191|-85.866533665191|-85.866533665191|-87.160039270731|-88.250041684411|-88.738934102878|-89.146035688039||-92.972117984103|-92.972117984103|-92.972117984103|-92.972117984103|-92.972117984103|-92.972117984103|-92.972117984103|-92.972117984103|-92.972117984103|-92.972117984103|-93.096797081946|-93.163111259671|-95.631235495907|-97.165262848914|-97.436402487291||-99.38489444999|-100.22210469012|-100.56909444226||-100.56909444226|-100.56909444226|-100.56909444226|-100.94485144967|-100.94485144967|-100.94485144967|-100.94485144967|-100.94485144967|-100.94485144967|-100.94485144967|-100.94485144967|-100.94485144967|-101.57790604778|-101.57790604778|-102.40253475561|-102.40253475561|-102.40253475561|-102.40253475561|-102.40253475561|-102.80836855983|-103.63985598988|-104.45719833216|-104.45719833216|-104.45719833216|96.652081394587|96.652081394587|96.652081394587|93.988420380922|91.876022645469|89.892800141965|88.450335610348|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-95.283141136772|-96.78404214714|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886||88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.895658563886|88.410757264565|88.410757264565|88.410757264565|88.410757264565|88.410757264565|88.410757264565|88.410757264565|88.410757264565|86.956398232194|85.680852731972|85.680852731972|85.680852731972|85.680852731972|85.680852731972|85.680852731972|85.680852731972|85.680852731972|85.680852731972|85.680852731972|85.680852731972|85.680852731972|85.598168515397|84.206690787328|84.206690787328|82.532438277153||81.680483075146||81.298438438373|81.298438438373|81.170292117219|81.170292117219|80.611438568015|80.571042175182|77.60115848105|||76.890180328609|-88.938222862897|-88.938222862897|-88.938222862897|-88.938222862897|-88.938222862897|-88.938222862897|-88.938222862897|-90.46191446165||-95.2326846849|-96.900204951132|-96.994669285708|-98.132965025299|-99.768745121959|-99.768745121959|-99.768745121959|-100.81527083185|88.751990501814|88.751990501814|88.751990501814|88.751990501814|88.751990501814|87.649433551821|87.230667909685|87.230667909685|87.230667909685|86.939117036651|86.939117036651|86.939117036651|83.354573976542
03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM|4.4947628781292||||4.4947628781292|4.4947628781292|4.4947628781292|4.4800777196262|4.4800777196262|4.4515394664713|4.4515394664713|4.4515394664713|4.4515394664713|4.4515394664713|4.4515394664713|4.4515394664713|4.4515394664713|4.3478215774903|-4.5354965422019|-4.5354965422019|-4.5354965422019|-4.5354965422019|-4.5354965422019|-4.5354965422019|-4.5354965422019|-4.5354965422019|-4.5354965422019|-4.5354965422019|-4.5354965422019|-4.5354965422019|-4.5354965422019|-4.5354965422019|-4.5354965422019|-4.5354965422019|-4.5354965422019|-4.5354965422019||-4.5354965422019|-4.5354965422019|-4.5354965422019|||-4.5354965422019|-4.5354965422019|-4.5354965422019|-4.5354965422019|-4.5354965422019|-4.5354965422019|-4.5722184416834|-4.6137500913332|-4.6137500913332|-4.6137500913332|-4.6137500913332|-4.6663887138047|-4.7371791693951|-4.7371791693951|-4.7371791693951|-4.7774214582736|4.5525222043112|4.5525222043112|4.5525222043112|4.5525222043112|4.5525222043112|4.5525222043112|4.5525222043112|4.5525222043112|4.5525222043112|4.5525222043112|4.5525222043112|4.5525222043112|4.5525222043112|4.5405803764215|4.5150892297814|4.4534327763528|4.3899252169895|4.3638057171821|4.3320061563915|4.3030940102287|4.3030940102287|4.2708423129418|4.2708423129418|4.2708423129418||4.2264916357838|4.1938795974346|4.18764373224|4.1684930474782|4.1549925176329|4.1461026500802|-4.3589898309858|-4.3589898309858|-4.3589898309858|-4.3589898309858|-4.3589898309858|-4.3589898309858|-4.3635254325078|-4.3635254325078|-4.3635254325078|-4.3883613416008|-4.4030582652963|-4.4030582652963|-4.4030582652963||-4.4030582652963|-4.4030582652963|-4.4030582652963|-4.4383981477858|-4.4865534053512|-4.5017263079427|-4.5145494638293|-4.5145494638293|-4.5145494638293|-4.5145494638293|-4.5145494638293|-4.5145494638293|-4.5145494638293|-4.5145494638293|-4.5145494638293|-4.5145494638293|-4.5145494638293|-4.5145494638293|-4.5145494638293|-4.5145494638293|-4.5145494638293|-4.5145494638293|-4.532832986603|-4.5342586377041|-4.5580653988406|-4.5956279528455|-4.6252979475915|-4.6252979475915|-4.6252979475915|-4.6252979475915|-4.6252979475915|-4.6597754114932|-4.7158616244866|-4.7353704496383|-4.7353704496383|-4.7353704496383|-4.7353704496383|-4.7353704496383|-4.7353704496383|-4.7353704496383|-4.7353704496383|-4.7353704496383|-4.7353704496383|4.5107895866247|4.5107895866247|4.5107895866247|4.5107895866247|4.5107895866247|4.5107895866247|4.4792737197324|4.4792737197324|4.4792737197324|4.4792737197324|4.4792737197324|4.4792737197324|4.4792737197324|4.4792737197324|4.4792737197324|4.4519341561769|4.4519341561769|4.4519341561769|4.4519341561769|4.4519341561769|4.4519341561769|4.4519341561769||4.4519341561769|4.4519341561769|4.4519341561769|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4411770326308|4.4357524428557|4.4158359141031|4.3981164075406|4.3981164075406|4.3981164075406|4.3981164075406|4.3534626538523|4.2844031182669|4.2393368446984|-4.558409476385|-4.558409476385|-4.558409476385|-4.558409476385||-4.558409476385||-4.558409476385|-4.558409476385|-4.558409476385|-4.558409476385|-4.558409476385|-4.558409476385|-4.558409476385|||-4.558409476385|-4.558409476385|-4.558409476385|-4.558409476385|-4.558409476385|-4.558409476385|-4.558409476385|-4.5887882445758|-4.7269869352387||4.5054728387391|4.5054728387391|4.5054728387391|4.5054728387391|4.5054728387391|4.5054728387391|4.5054728387391|4.5054728387391|4.5054728387391|4.5054728387391|4.5054728387391|4.5054728387391|4.4321919148273|4.3652132026693|4.3219034928238|4.3213556057981|4.3213556057981|4.3213556057981|4.3213556057981|4.3213556057981|4.3131730034143
03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE|41.435864008813||||41.435864008813|41.435864008813|41.435864008813|41.338737634982|40.83748854991|39.977209296449|38.985814124253|38.985814124253|38.927570799883|38.850633493061|38.759426476773|38.759426476773|38.658251420455|38.604722384829|38.429766586579|38.429766586579|38.429766586579|38.429766586579|38.429766586579|38.429766586579|38.429766586579|38.429766586579|38.14640864085|38.020432126249|38.020432126249|38.020432126249|38.020432126249|38.020432126249|38.020432126249|38.020432126249|38.020432126249|38.020432126249||37.912260358379|37.912260358379|37.796742000754|||37.796742000754|37.51082202083|36.907580175732|-38.68012595159|-38.68012595159|-38.68012595159|-38.68012595159|-38.68012595159|-38.68012595159|-38.68012595159|-38.68012595159|-38.68012595159|-38.68012595159|-38.68012595159|-38.68012595159|-38.820142268938|-39.055711216179|-39.106348084572|-39.447051842084|-39.568946448819|-39.670844797014|-39.670844797014|-39.670844797014|-39.670844797014|37.792921856983|37.792921856983|37.792921856983|37.792921856983|37.792921856983|37.792921856983|37.594358051203|37.524839176494|37.118710586051|36.866345375357|36.783410113286|36.783410113286|36.783410113286|36.426011025057|36.386518050104|36.386518050104||36.386518050104|-38.175301347287|-38.175301347287|-38.175301347287|-38.175301347287|-38.175301347287|-38.175301347287|-38.175301347287|-38.175301347287|-38.175301347287|-38.175301347287|-38.175301347287|-38.175301347287|-38.175301347287|-38.175301347287||-38.412559070092|-38.469272369522|-38.469272369522||-38.469272369522|-38.6436343131|-38.667370153525|-38.913745801823|36.327860099651|36.327860099651|36.327860099651|36.327860099651|36.327860099651|36.327860099651|36.327860099651|36.327860099651|36.327860099651|36.327860099651|36.327860099651|35.946509924837|35.247234334889|-37.862954250971|-37.862954250971|-37.862954250971|-37.862954250971|-37.862954250971|-37.862954250971|35.233370998939|35.233370998939|35.233370998939|35.233370998939|35.233370998939|35.233370998939|35.233370998939|35.233370998939|35.233370998939|35.233370998939|35.233370998939|35.233370998939|34.875969387249|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.660666828698|34.62180888867|34.62180888867|33.868676373425|-36.108998618659|-36.108998618659|-36.108998618659|-36.108998618659|-36.590554486973|-36.621671560937||-36.621671560937|34.787762082416|34.787762082416|34.787762082416|34.336402695266|33.621002825197|33.432831394787|33.432831394787|33.432831394787|33.432831394787|33.432831394787|33.432831394787|33.432831394787|33.432831394787|32.842034459241|32.468928787585|32.309919010131|32.094356151122|32.083246474531|32.083246474531|32.083246474531|32.083246474531|32.083246474531|32.083246474531|31.961940188173|31.768821922677|31.759803789343|31.575989238379|31.575989238379|31.47887960182|30.982086666275|30.785989115006|30.785989115006|30.785989115006|30.785989115006|30.785989115006|30.785989115006|30.785989115006|30.785989115006|30.076100584938||29.937333686566||29.685926339599|29.126029117872|28.80669880793|-30.884713410661|-30.884713410661|-30.884713410661|-30.884713410661|||-30.884713410661|-30.884713410661|-30.884713410661|-30.884713410661|-30.884713410661|-30.884713410661|-30.884713410661|-31.385792148694|-31.523103277533||29.365589346775|29.365589346775|29.365589346775|29.365589346775|29.365589346775|29.365589346775|28.694574666362|28.694574666362|28.694574666362|28.694574666362|28.694574666362|28.694574666362|28.438417249632|28.065854946523|28.065854946523|28.065854946523|28.065854946523|28.065854946523|28.065854946523|27.814839274518|27.691488061605
03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH|7.6813333533781||||7.6813333533781|7.6813333533781|7.6813333533781|7.6813333533781|7.6375099315782|7.6375099315782|7.6083444637877|7.4859385272775|-8.0240797036501|-8.0240797036501|-8.0240797036501|-8.0240797036501|-8.0240797036501|-8.0240797036501|-8.0240797036501|-8.0240797036501|-8.0240797036501|-8.0240797036501|-8.0240797036501|-8.0493694301114|-8.0493694301114|-8.0493694301114|-8.0493694301114|-8.0493694301114|-8.0493694301114|-8.0493694301114|-8.0493694301114|-8.0493694301114|-8.0493694301114|-8.0493694301114|-8.0493694301114|-8.0493694301114||-8.0493694301114|-8.1237438250102|7.7088330750278|||7.7088330750278|7.7088330750278|7.7088330750278|7.7088330750278|7.7088330750278|7.7088330750278|7.7088330750278|7.7088330750278|7.7088330750278|7.7088330750278|7.7088330750278|7.7088330750278|7.7088330750278|7.7088330750278|7.7088330750278|7.7088330750278|7.6997272804548|-8.2730040048819|-8.2730040048819|-8.2730040048819|-8.2730040048819|-8.2730040048819|-8.2730040048819|-8.2730040048819|-8.2730040048819|-8.2730040048819|-8.2730040048819|-8.2730040048819|-8.2730040048819|-8.2730040048819|-8.2730040048819|-8.2730040048819|-8.2730040048819|-8.2730040048819|-8.2730040048819|-8.2730040048819|-8.3688931437843|-8.4104369715974|-8.5110413582375|-8.619561049089||-8.619561049089|-8.619561049089|-8.619561049089|-8.619561049089|-8.619561049089|-8.619561049089|-8.619561049089|-8.619561049089|-8.619561049089|-8.619561049089|-8.619561049089|-8.619561049089|-8.619561049089|-8.619561049089|-8.619561049089|-8.6346696562845|-8.6346696562845|-8.6346696562845|-8.6346696562845||-8.6346696562845|-8.6346696562845|-8.6562994792813|-8.6714879459633|-8.6714879459633|-8.6714879459633|-8.7083196051136|-8.8025778010173|-8.8412567332278|-8.8412567332278|-8.8412567332278|-8.8412567332278|-9.003095120914|-9.003095120914|-9.0184388367415|-9.0294144160038|-9.0294144160038|-9.0294144160038|-9.0294144160038|-9.0294144160038|-9.0294144160038|-9.0294144160038|-9.0294144160038|-9.0294144160038|-9.0294144160038|-9.0294144160038|-9.0294144160038|-9.0294144160038|-9.0294144160038|-9.0294144160038|-9.0294144160038|-9.0294144160038|-9.0294144160038|-9.0294144160038|-9.0294144160038|-9.0294144160038|-9.0294144160038|-9.0294144160038|-9.0294144160038|-9.0294144160038|-9.0294144160038|-9.0493494676755|-9.1770550064694|8.2597070222573|8.2597070222573|8.2597070222573|8.2597070222573|8.2597070222573|8.2146749502505|8.0813058753902|7.8844462632102|-8.4616019929503|-8.4616019929503|-8.4616019929503|-8.4616019929503|-8.4616019929503|-8.4616019929503|-8.4616019929503|-8.4616019929503|-8.4616019929503|-8.4616019929503|-8.4616019929503|-8.4616019929503|-8.4616019929503|-8.4616019929503||-8.4616019929503|-8.5712244736988|7.9181693043215|7.9181693043215|7.9181693043215|7.9181693043215|7.9181693043215|7.9181693043215|7.9181693043215|7.9181693043215|7.9181693043215|7.9181693043215|7.9181693043215|7.9181693043215|7.9168549605986|7.9151913409347|7.9151913409347|7.8252126116349|-8.6121340072374|-8.6121340072374|-8.6121340072374|-8.6121340072374|-8.6121340072374|-8.6121340072374|-8.6121340072374|-8.6121340072374|-8.6121340072374|-8.6673710386202|-8.9368084069353|-8.9368084069353|-8.9368084069353|-8.9368084069353|-8.9368084069353|-8.9368084069353|-8.9368084069353|-8.9368084069353|-8.9368084069353|-8.9368084069353|-8.9368084069353|-8.9368084069353||-8.9368084069353||-8.9368084069353|-8.9368084069353|-9.0320089256611|-9.1372325062582|-9.2585917181251|-9.3478291292835|-9.3478291292835|||-9.4598099147665|-9.5136775347245|-9.6145999455736|-9.6145999455736|-9.6145999455736|-9.6145999455736|-9.6145999455736|-9.8690001196647|-9.9011113055308||8.5275957919654|8.5275957919654|8.5275957919654|8.5275957919654|8.5275957919654|8.4105210167802|8.4105210167802|8.4105210167802|8.4105210167802|8.4105210167802|8.3655792720491|8.3195322362774|8.2033691768506|8.1820769182686|7.8300848925383|7.8272978489559|7.8272978489559|7.8272978489559|7.8272978489559|7.8272978489559|7.8272978489559
03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|-100.02724745707||||-100.02724745707|-100.02724745707|-100.02724745707|-100.02724745707|-100.02724745707|-100.02724745707|-100.02724745707|-100.02724745707|-100.02724745707|-100.39693814335|-103.21048843659|93.661123625569|93.661123625569|92.784196686211|92.784196686211|92.784196686211|92.784196686211|92.784196686211|92.784196686211|92.784196686211|92.784196686211|-99.622341625312|-99.622341625312|-99.622341625312|-99.622341625312|-99.622341625312|-99.622341625312|-99.622341625312|-99.622341625312|-99.622341625312|-99.622341625312|-99.622341625312||-99.622341625312|-99.622341625312|-99.622341625312|||-99.622341625312|-100.08315965028|-100.40570358445|-100.40570358445|-100.40570358445|-101.43689244775|-101.83265912299|-102.31999721183|-102.31999721183|-102.31999721183|-102.31999721183|-102.31999721183|-102.31999721183|-102.31999721183|-102.31999721183|-102.31999721183|-102.31999721183|-102.31999721183|-102.31999721183|-102.31999721183|-102.31999721183|-102.31999721183|-102.31999721183|-102.31999721183|-104.49166424687|-104.97809597835|-104.97809597835|-104.97809597835|-104.97809597835|-104.97809597835|-104.97809597835|-104.97809597835|-104.97809597835|-104.97809597835|-104.97809597835|-104.97809597835|-108.69232937346|-109.64981117789|-109.85534541413|-113.21965744994||-113.21965744994|-113.21965744994|-113.21965744994|-113.21965744994|-113.40517587686|-115.90754703776|-115.90754703776|-115.90754703776|-115.90754703776|-115.90754703776|-115.90754703776|-115.90754703776|-116.08223721651|-116.08223721651|-116.08223721651|-116.08223721651|-116.08223721651|-116.08223721651|-116.08223721651||-116.08223721651|-116.08223721651|-116.08223721651|-116.08223721651|-116.08223721651|-116.08223721651|-116.08223721651|-116.08223721651|-116.08223721651|-116.08223721651|-116.08223721651|-116.08223721651|-116.08223721651|-116.89137392208|-117.84619011076|-117.84619011076|-117.84619011076|-118.90131870014|-120.29948193033|-120.29948193033|-120.29948193033|-120.29948193033|-121.67454477706|-121.67454477706|-121.67454477706|-121.67454477706|-121.67454477706|-121.67454477706|-121.67454477706|-121.79573967274|-121.79573967274|-121.79573967274|-121.79573967274|-121.79573967274|-121.79573967274|-121.79573967274|-121.8841518011|-122.47181517334|-122.47181517334|-122.47181517334|-124.47979616292|-125.50532737449|-127.83369759139|-129.44855381181|-134.11506140155|123.00977949857|123.00977949857|123.00977949857|123.00977949857|122.64975584612|120.93306137308|-130.40420713937|-130.40420713937|-130.40420713937|-130.40420713937|-130.40420713937|-130.40420713937|-130.40420713937|-130.40420713937|-132.56578308251|-133.50466919125|-133.50466919125|-134.16630554398|-135.52922270254|-137.01580580027||-137.30644775266|-137.59049453597|-139.08890111626|-139.08890111626|-139.08890111626|-139.08890111626|-139.08890111626|-140.90989216368|-144.43876932507|-145.54908677721|-145.54908677721|-145.54908677721|-145.54908677721|-145.54908677721|-145.54908677721|-145.54908677721|-145.54908677721|-145.54908677721|-145.54908677721|-145.54908677721|-145.54908677721|-149.62862821844|-153.3577555156|-156.75306643118|138.08898228495|138.08898228495|138.08898228495|136.64703950715|134.48191631979|128.99474704206|126.25343563756|124.62976002914|122.6330753457|118.90095389765|118.90095389765|118.48996250808|115.12219336496|114.56779405131|114.56779405131|114.56779405131||114.56779405131||114.56779405131|114.56779405131|114.56779405131|114.56779405131|112.48701780242|112.48701780242|-129.2619293579|||-129.2619293579|-129.2619293579|-129.2619293579|-129.2619293579|-129.2619293579|-129.2619293579|-129.2619293579|-129.44767643303|-129.44767643303||124.81294769277|124.81294769277|124.81294769277|124.81294769277|124.81294769277|124.81294769277|124.81294769277|124.81294769277|124.81294769277|124.81294769277|124.81294769277|120.1588446722|117.31725301848|-131.78014930788|-131.78014930788|-131.78014930788|-131.78014930788|-131.78014930788|-132.00212847629|-132.00212847629|-132.00212847629
03375|8572|/equities/ccb|HANGSENG/MSCI_EEM|7.6884899134113||||7.6884899134113|7.6884899134113|7.6884899134113|7.6827660660692|7.6775182199421|7.5977934739092|7.5977934739092|7.5977934739092|7.5977934739092|7.5977934739092|7.5977934739092|7.5977934739092|7.5977934739092|7.4826415252337|7.4826415252337|7.4826415252337|7.4826415252337|7.4826415252337|7.4826415252337|7.4826415252337|7.4826415252337|7.4826415252337|7.4529349750555|-7.8370482269223|-7.8370482269223|-7.8370482269223|-7.8370482269223|-7.8370482269223|-7.8370482269223|-7.8370482269223|-7.8370482269223|-7.8370482269223||-7.8370482269223|-7.8370482269223|-7.8370482269223|||-7.8370482269223|-7.8370482269223|-7.8370482269223|-7.8370482269223|-7.8370482269223|-7.8370482269223|-7.9056093232825|-8.0201213643501|-8.0521870951532|-8.0521870951532|-8.0574302254648|-8.1760334768264|-8.3355929099154|-8.3546825410201|-8.3546825410201|-8.3602027364653|8.0031608119115|8.0031608119115|8.0031608119115|8.0031608119115|8.0031608119115|8.0031608119115|8.0031608119115|8.0031608119115|8.0031608119115|8.0031608119115|8.0031608119115|8.0031608119115|8.0031608119115|8.0031608119115|7.9851783132669|7.916309181862|7.7431211118488|7.7140237627855|7.6622483264993|7.5669422427361|7.5249362035531|7.498753373125|7.498753373125|7.498753373125||7.4926242301532|7.4926242301532|7.4926242301532|7.4379159553922|7.4154621874929|7.4121800303062|7.2818666961017|-7.6234249136543|-7.6234249136543|-7.6234249136543|-7.6234249136543|-7.6234249136543|-7.6234249136543|-7.6234249136543|-7.6234249136543|-7.6471388099035|-7.716820875521|-7.7675789900572|-7.775704715991||-7.775704715991|-7.775704715991|-7.775704715991|-7.8246718759271|-7.9231752901573|-7.9231752901573|-7.9640837807677|7.4735230829529|7.4735230829529|7.4735230829529|7.4735230829529|7.4735230829529|7.4735230829529|7.4433590467563|7.4065099618823|-7.9372896523318|-7.9372896523318|-7.9372896523318|-7.9372896523318|-7.9372896523318|-7.9372896523318|-7.9372896523318|-7.9372896523318|-7.9372896523318|-7.9719884760999|-8.0683206328444|-8.134244787328|-8.135597817099|-8.135597817099|-8.135597817099|-8.135597817099|-8.2201086061927|-8.2734537938935|-8.3345657539421|-8.3345657539421|-8.3345657539421|-8.3345657539421|-8.3857187175178|-8.3857187175178|-8.3857187175178|-8.3857187175178|-8.3857187175178|-8.4552430205239|7.9712792884533|7.9712792884533|7.9712792884533|7.9712792884533|7.9712792884533|7.9712792884533|7.9712792884533|7.9712792884533|7.9712792884533|7.9712792884533|7.9712792884533|7.9712792884533|7.9712792884533|7.9712792884533|7.9712792884533|7.8825320150261|7.8356569080447|7.8356569080447|7.7551748254668|7.6984868494537|7.6984868494537|7.6837444290197||7.6837444290197|7.6837444290197|7.6837444290197|7.6080495499545|7.455055093652|7.3286555717352|7.3286555717352|7.3286555717352|7.3286555717352|7.3286555717352|7.3135062003536|7.2844514079009|7.2843904966684|7.2048783296315|7.1015316638647|7.0144794951212|6.9177551280935|6.9030611792625|6.8156237380837|6.695466520952|6.695466520952|6.695466520952|6.695466520952|6.695466520952|6.695466520952|6.695466520952|6.6588515733864|6.5942797633439|6.5703108280267|6.5114564861816|6.4943845977893|6.4943845977893|6.4943845977893|-6.9049924614821|-6.9049924614821|-6.9049924614821|-6.9049924614821|-6.9049924614821|-6.9049924614821|-6.9049924614821||-6.9049924614821||-6.972214089808|6.3998589351625|6.3998589351625|6.3720654729175|6.2956283360904|6.2579202420387|6.1576894131935|||-6.7037316840773|-6.7037316840773|-6.7037316840773|-6.7037316840773|-6.7037316840773|-6.7037316840773|-6.7037316840773|-6.8913686056805|-7.0442982801543||6.6674146208356|6.6674146208356|6.6674146208356|6.6674146208356|6.6674146208356|6.6674146208356|6.6674146208356|6.6674146208356|6.6674146208356|6.6674146208356|6.6674146208356|6.6674146208356|6.5915715995972|6.5206351615261|6.4468167730251|6.4431516850623|6.4431516850623|6.4431516850623|6.4431516850623|6.4431516850623|6.4431516850623
03376|8581|/equities/china-life|HANGSENG/MSCI_EEM|31.419912088853||||31.419912088853|31.419912088853|31.419912088853|31.419912088853|31.419912088853|31.419912088853|31.419912088853|31.419912088853|31.419912088853|31.419912088853|31.419912088853|31.419912088853|31.419912088853|30.746568190767|29.157339473866|29.157339473866|29.157339473866|29.157339473866|29.157339473866|29.045339654602|29.045339654602|29.045339654602|29.045339654602|29.045339654602|29.004822279256|28.124245989369|28.093135277167|28.093135277167|28.093135277167|27.077928984314|25.97103189114|25.714395610697||25.714395610697|25.714395610697|25.714395610697|||25.679624288915|25.679624288915|25.6741767698|25.6741767698|25.6741767698|25.6741767698|25.6741767698|25.6741767698|25.6741767698|25.6741767698|25.6741767698|25.6741767698|25.6741767698|25.211785052493|25.211785052493|25.211785052493|25.211785052493|25.211785052493|25.211785052493|25.211785052493|25.211785052493|25.211785052493|25.211785052493|25.211785052493|25.211785052493|25.211785052493|25.211785052493|25.211785052493|25.211785052493|25.211785052493|24.426427547881|23.93603080373|23.500033840659|23.286703199283|22.785225543861|22.589127989347|22.589127989347|22.589127989347|22.589127989347|22.589127989347||22.589127989347|22.480142880077|21.922380130153|21.727629787958|21.727629787958|21.595312040965|21.595312040965|21.595312040965|21.595312040965|21.015255441235|-23.223670284933|-23.223670284933|-23.223670284933|-23.223670284933|-23.223670284933||-23.223670284933|-23.223670284933|-23.223670284933||-23.223670284933|-23.223670284933|-23.223670284933|-23.400744324466|-23.659716055945|-23.779685044902|-24.211872022039|-24.558746780164|-24.887588964576|-24.887588964576|-25.039543031183|-25.089394627905|-25.089394627905|-25.089394627905|-25.089394627905|-25.089394627905|-25.089394627905|-25.138215765794|-25.74357258991|22.402976130406|22.402976130406|22.402976130406|22.402976130406|22.402976130406|22.402976130406|22.402976130406|22.402976130406|22.402976130406|22.402976130406|22.402976130406|22.402976130406|22.402976130406|21.329973113714|21.166398012626|21.166398012626|21.166398012626|21.166398012626|21.166398012626|21.166398012626|21.166398012626|21.166398012626|21.166398012626|21.166398012626|21.166398012626|21.166398012626|21.166398012626|21.166398012626|20.354331294683|19.977035089761|19.602261274424|18.61640052593|18.086001605858|17.840926682768|17.840926682768|17.840926682768|17.840926682768|17.840926682768|17.840926682768|17.840926682768|17.840926682768|17.840926682768|17.840926682768|17.840926682768|17.840926682768|17.840926682768||17.840926682768|17.840926682768|17.840926682768|17.754363735316|17.288181949322|16.908202915627|16.908202915627|16.908202915627|16.908202915627|16.908202915627|16.717685573165|16.717685573165|16.717685573165|16.187428969879|15.85492146759|15.705468106587|15.554964728178|15.40662669586|15.021807664487|14.920601980764|14.920601980764|14.920601980764|14.920601980764|14.890669020103|14.774076417736|14.726751543473|14.656392095614|14.656392095614|14.656392095614|14.656392095614|14.656392095614|14.656392095614|14.656392095614|14.367102091102|14.165188262232|14.165188262232|13.793195403367|13.793195403367|-14.871654517312|-14.871654517312||-14.871654517312||-14.871654517312|-14.871654517312|-14.871654517312|-14.871654517312|-14.871654517312|-14.871654517312|-14.871654517312|||-14.871654517312|-14.871654517312|-14.871654517312|-14.871654517312|-14.871654517312|-14.871654517312|-14.871654517312|-14.871654517312|-15.515171853325||-16.667597817818|-16.667597817818|-16.667597817818|-16.667597817818|-17.008885930399|15.377348893642|15.377348893642|15.377348893642|15.377348893642|15.377348893642|15.377348893642|15.377348893642|15.184832672013|14.9698127152|14.402014560333|14.325865750842|14.325865750842|14.325865750842|14.325865750842|14.325865750842|14.076517852736
03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|16.251778643199||||16.251778643199|16.251778643199|16.251778643199|16.251778643199|16.251778643199|16.251778643199|16.033086927807|15.514541687873|15.400601137906|15.265112070275|15.171618760899|15.171618760899|15.138465472146|14.754621177855|14.754621177855|14.754621177855|14.754621177855|14.754621177855|14.754621177855|14.754621177855|14.555230622576|14.555230622576|14.555230622576|14.555230622576|14.555230622576|14.555230622576|14.555230622576|14.555230622576|14.555230622576|14.555230622576|14.555230622576|14.555230622576||14.555230622576|14.555230622576|14.555230622576|||14.555230622576|14.555230622576|14.329543761616|14.329543761616|14.147826384842|-15.13455693173|-15.13455693173|-15.13455693173|-15.13455693173|-15.13455693173|-15.13455693173|-15.281730036467|14.281901399615|14.281901399615|14.281901399615|14.281901399615|14.281901399615|14.281901399615|14.244395362675|14.244395362675|14.244395362675|14.244395362675|14.244395362675|14.244395362675|14.244395362675|14.244395362675|14.244395362675|14.244395362675|14.244395362675|14.244395362675|14.244395362675|14.112105858921|13.885672848092|-14.826395385569|-14.826395385569|-14.826395385569|-14.913772442943|-15.016969101303|-15.02496617886|-15.175517544179||-15.232796917391|-15.290885777421|-15.317988521189|-15.317988521189|-15.317988521189|-15.317988521189|-15.317988521189|-15.317988521189|-15.317988521189|-15.317988521189|-15.317988521189|-15.317988521189|-15.317988521189|-15.317988521189|-15.317988521189||-15.459285179003|-15.459285179003|-15.459285179003||-15.459285179003|-15.459285179003|-15.459285179003|-15.459285179003|-15.654761384178|-15.926956996044|-16.116618854824|-16.133369677765|-16.133369677765|-16.133369677765|-16.133369677765|-16.133369677765|-16.133369677765|-16.133369677765|-16.133369677765|-16.232123096174|-16.232123096174|-16.245892975294|-16.245892975294|-16.328769654657|-16.467522005931|-16.763357856423|-17.05595268425|-17.51744409276|-17.51744409276|-17.51744409276|-17.51744409276|-17.51744409276|-17.51744409276|-17.51744409276|-17.51744409276|-17.548009270806|-17.548009270806|-17.548009270806|-17.548009270806|-17.548009270806|-17.548009270806|-17.708898193725|-17.724220505661|-17.724220505661|-17.724220505661|-17.724220505661|-17.771356096208|16.350539281951|16.350539281951|16.350539281951|16.350539281951|16.350539281951|16.350539281951|16.350539281951|16.02282119127|15.956468320907|-16.985602636754|-16.985602636754|-16.985602636754|-16.985602636754|-16.985602636754|-16.985602636754|-16.985602636754|-16.995558856961|-16.995558856961|-17.247288252509|-17.349619373463|-17.349619373463|-17.349619373463||-17.349619373463|-17.349619373463|-17.349619373463|-17.349619373463|-17.349619373463|-17.349619373463|-17.61624334563|-17.866936559027|-18.253960366529|-18.253960366529|-18.253960366529|-18.90217722288|-18.926747481701|-18.926747481701|-18.926747481701|-18.926747481701|-18.926747481701|-18.926747481701|-18.926747481701|-18.926747481701|-18.926747481701|-19.156386552781|-19.301540995671|-19.31486404216|-19.31486404216|-19.319463444783|-19.319463444783|-19.590514714004|17.807677013461|17.807677013461|17.807677013461|17.807677013461|17.807677013461|17.807677013461|17.807677013461|17.807677013461|17.807677013461|17.807677013461|17.807677013461|17.807677013461||17.631222700106||17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|||17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106||17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|17.631222700106|16.653760898242|16.653760898242|16.653760898242|16.618382478297|16.618382478297|16.618382478297|16.374868737923
03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM|46.563900992619||||46.563900992619|46.563900992619|46.563900992619|46.563900992619|-49.30608469576|-49.30608469576|-49.30608469576|-49.30608469576|-49.30608469576|-49.30608469576|-49.30608469576|-49.30608469576|-49.30608469576|-49.30608469576|-49.30608469576|-49.30608469576|-49.52564988236|-49.727392250745|-50.110729496235|-50.110729496235|-50.39747671789|-51.421639068326|-51.586267055627|-52.391407398776|49.929756770091|49.929756770091|49.929756770091|49.929756770091|49.929756770091|49.929756770091|49.929756770091|49.929756770091||-53.237328270506|-53.237328270506|-53.237328270506|||-53.237328270506|-53.237328270506|-53.237328270506|-53.237328270506|-53.237328270506|-53.237328270506|49.718445977728|49.718445977728|49.718445977728|49.718445977728|49.718445977728|49.718445977728|49.718445977728|49.718445977728|49.718445977728|49.718445977728|49.718445977728|49.718445977728|49.718445977728|49.718445977728|49.718445977728|49.223543843144|49.223543843144|49.223543843144|49.223543843144|49.223543843144|49.223543843144|49.223543843144|49.223543843144|49.223543843144|49.223543843144|48.540050410025|48.197278869144|47.996976945127|47.816084011092|47.153983760425|46.959160819545|46.959160819545|46.959160819545|46.959160819545||46.959160819545|46.959160819545|46.959160819545|46.631291088014|46.624742394795|46.624742394795|46.116380989673|46.079310854411|45.794790541834|45.183100051026|-48.325497472109|-48.325497472109|-48.325497472109|-48.325497472109|-48.325497472109||-48.325497472109|-48.325497472109|-48.325497472109||-48.325497472109|-48.325497472109|-48.325497472109|-48.780553645361|-49.615058919311|-49.644512623019|-49.770567224497|-49.981741055377|-50.211934522929|-50.364042759931|-50.364042759931|-50.364042759931|-50.364042759931|-50.364042759931|-50.364042759931|-50.364042759931|-50.364042759931|-50.364042759931|-50.364042759931|-50.364042759931|-50.364042759931|-50.364042759931|-50.978693904449|-50.978693904449|-51.439813096221|-51.439813096221|-51.439813096221|-51.439813096221|-51.439813096221|-51.565347308246|-51.769688216659|-51.769688216659|-52.485207442677|-53.189292446462|-53.189292446462|-53.189292446462|-53.594769283232|-53.90585475067|-54.423171733261|-54.457712258986|-54.457712258986|-54.457712258986|-54.494680287763|-54.838533907383|-54.98069186784|-54.98069186784|-54.98069186784|-54.98069186784|-54.98069186784|-54.98069186784|-54.98069186784|-55.181037132595|-55.181037132595|-55.181037132595|-55.181037132595|-55.181037132595|-55.181037132595|-55.181037132595|-55.181037132595|-55.181037132595|-55.876152454321|-55.995724610161|-56.720250584098|52.201480231066|52.201480231066||52.201480231066|52.201480231066|52.201480231066|51.612756871934|50.75306251287|50.2608084|50.2608084|50.2608084|50.2608084|50.2608084|49.087007553141|49.032415710311|49.032415710311|48.61657326577|48.023971270167|47.468303361031|47.398114379349|46.884014535947|46.262322425541|46.262322425541|46.262322425541|46.262322425541|46.262322425541|46.262322425541|46.262322425541|46.262322425541|46.262322425541|46.080358292987|45.589287204135|45.29920876644|45.29920876644|45.29920876644|45.29920876644|44.629679289372|44.085752689078|43.195280935184|41.791978944028|-45.76277195136|-45.76277195136|-45.76277195136||-45.76277195136||-45.76277195136|-45.76277195136|-45.76277195136|-45.76277195136|-45.76277195136|-45.76277195136|-45.76277195136|||-45.76277195136|-45.76277195136|-45.76277195136|-45.76277195136|-45.76277195136|-45.76277195136|-45.76277195136|-46.02252362746|-46.04724559274||-48.663606638011|-49.451230572657|-49.920811916939|-50.034645217867|-50.034645217867|-50.50794086877|-50.817155842688|46.298523110689|46.298523110689|46.298523110689|46.298523110689|46.298523110689|46.026139332786|45.576263085487|45.220849398643|44.298166888588|43.634249066337|43.634249066337|43.634249066337|43.634249066337|42.885276104592
03379|8573|/equities/china-mobile|HANGSENG|-81.534136725797||||-81.534136725797|-81.534136725797|-81.534136725797|-81.534136725797|-81.534136725797|-81.534136725797|-81.534136725797|-81.534136725797|-81.534136725797|-81.534136725797|-81.534136725797|-81.904227393624|-81.904227393624|-81.904227393624|-81.904227393624|-81.904227393624|-81.904227393624|-81.904227393624|-81.904227393624|-82.476923140946|-82.638249884119|-83.798056189738|-83.886729099709|-83.971362275502|-84.198598425355|-84.198598425355|-84.384553212552|-84.635612561337|-85.226491505629|-85.226491505629|-85.226491505629|-85.226491505629||-85.226491505629|-85.754436871218|-85.768441843897|||-85.768441843897|-86.614938179553|-86.840036092063|-86.840036092063|-86.840036092063|-87.086150365693|-87.573496930712|-88.155659953744|85.490071598143|85.490071598143|85.490071598143|85.490071598143|85.490071598143|85.490071598143|85.490071598143|85.490071598143|85.490071598143|85.490071598143|85.490071598143|85.490071598143|85.490071598143|85.490071598143|85.490071598143|85.490071598143|85.490071598143|85.490071598143|85.490071598143|85.490071598143|85.490071598143|85.490071598143|85.490071598143|85.077856398788|84.37261533866|84.202909153144|83.556010000618|83.17334274971|83.078713149092|83.04258194602|83.04258194602|83.04258194602||83.04258194602|83.04258194602|83.04258194602|83.04258194602|83.04258194602|83.04258194602|83.04258194602|-86.307822026565|-86.307822026565|-86.307822026565|-86.307822026565|-86.307822026565|-86.307822026565|-86.307822026565|-86.307822026565||-86.87813778912|-87.536917539113|-87.536917539113||-87.536917539113|-87.876132500605|-87.876132500605|-87.984957242312|-87.984957242312|-87.984957242312|-88.488841295575|-88.787159851563|-88.787159851563|-88.787159851563|-88.787159851563|-88.787159851563|-88.787159851563|-88.787159851563|-88.787159851563|-88.787159851563|-88.787159851563|-88.794064975858|-88.987850905657|-89.228169283602|-89.589630587601|-90.419036529355|87.466602339096|87.466602339096|87.466602339096|87.466602339096|87.140668248409|86.897962940263|86.185827969906|86.185827969906|86.185827969906|86.185827969906|86.185827969906|86.185827969906|86.081475945973|85.421086334148|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221||85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.396516771221|85.337795225673|85.194870529668|85.194870529668|85.194870529668|85.194870529668|85.144302962109|85.118664871636|84.12167694814|84.12167694814|84.12167694814|84.12167694814|83.593531213944|82.417813816274|81.972573958729|81.227855800362|80.642061576547|80.351618589813|80.351618589813|-84.054901715172|-84.054901715172|-84.054901715172|-84.054901715172||-84.054901715172||-84.054901715172|-84.054901715172|-84.054901715172|-84.054901715172|-84.054901715172|-84.054901715172|-84.054901715172|||-84.054901715172|-84.054901715172|-84.054901715172|-84.054901715172|-84.054901715172|-84.054901715172|-84.054901715172|-84.386005635673|-85.209445789582||80.210197235176|80.210197235176|80.210197235176|80.210197235176|80.210197235176|80.210197235176|80.210197235176|80.210197235176|80.210197235176|80.210197235176|80.210197235176|80.210197235176|80.086332295812|79.251478802801|78.8933074073|78.028382367928|78.028382367928|78.028382367928|78.028382367928|77.43431840455|77.28991164159
03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM|13.290208954701||||13.290208954701|13.290208954701|13.290208954701|13.266185445071|13.266185445071|13.266185445071|13.14664857682|13.14664857682|12.903892159354|12.903892159354|12.903892159354|12.903892159354|12.760435501614|12.53437293004|12.528995948877|12.528995948877|12.528995948877|12.413663690263|12.413663690263|12.413663690263|12.300911104311|12.300911104311|12.300911104311|12.106451545268|12.106451545268|12.106451545268|12.106451545268|12.106451545268|12.106451545268|12.106451545268|-12.873256692707|-12.873256692707||-12.873256692707|-12.873256692707|-12.873256692707|||-12.873256692707|-12.873256692707|-12.873256692707|-12.873256692707|-12.873256692707|-13.059174124201|-13.214638197643|-13.479041907767|-13.522824602635|-13.528138881824|-13.575709720344|-13.738566870922|-14.032366040599|-14.032366040599|-14.071518318798|-14.1716867475|13.184840607538|13.184840607538|13.184840607538|13.184840607538|13.184840607538|13.120933506107|13.048814743995|12.874889641516|12.874889641516|12.874889641516|12.874889641516|12.874889641516|12.874889641516|12.854321671319|-13.839855206874|-13.839855206874|-13.839855206874|-13.839855206874|-13.839855206874|-13.839855206874|-14.058401447347|-14.058401447347|-14.176557494326|-14.481730568325||-14.716367681727|-14.826081865682|-14.826081865682|-14.826081865682|-14.826081865682|-14.826081865682|-14.826081865682|-14.826081865682|-14.826081865682|-14.826081865682|-14.826081865682|-14.826081865682|-14.826081865682|-14.826081865682|-14.881757861656||13.755001837956|13.755001837956|13.755001837956||13.755001837956|13.755001837956|13.755001837956|13.755001837956|13.755001837956|13.755001837956|13.755001837956|13.755001837956|13.755001837956|13.755001837956|13.755001837956|13.755001837956|13.755001837956|13.398335252589|13.389047008213|13.389047008213|13.389047008213|13.389047008213|13.389047008213|13.389047008213|13.389047008213|13.389047008213|13.389047008213|13.389047008213|13.389047008213|13.389047008213|13.389047008213|13.340753843962|13.340753843962|13.340753843962|13.340753843962|13.340753843962|13.340753843962|13.340753843962|13.273131249151|13.273131249151|13.273131249151|13.273131249151|13.273131249151|13.273131249151|13.273131249151|13.273131249151|13.273131249151|13.273131249151|13.273131249151|13.253248394519|13.253248394519|13.171387130452|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602|13.068963238602||13.068963238602|13.068963238602|13.068963238602|12.947193376644|12.947193376644|12.947193376644|12.947193376644|12.947193376644|12.947193376644|12.947193376644|12.931326433931|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.845983485305||12.845983485305||12.845983485305|12.845983485305|12.845983485305|12.845983485305|12.824054245992|12.824054245992|12.698948759551|||12.524387671678|-14.210818668019|-14.210818668019|-14.210818668019|-14.210818668019|-14.210818668019|-14.210818668019|-14.210818668019|-14.427576749204||-14.755279749851|-14.755279749851|-15.106977535862|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.435512781966|13.157111483849
03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM|5.0905918610487||||5.0905918610487|5.0905918610487|5.0905918610487|4.9599770802778|4.9599770802778|4.9599770802778|4.9599770802778|4.9599770802778|4.9599770802778|4.9599770802778|4.9599770802778|4.9599770802778|4.9599770802778|4.881085636276|4.7834286977384|4.7176986060246|4.6807761812325|4.6275291072126|4.5422547246345|4.5086161720894|4.4236004985584|4.4236004985584|4.4206671623403|4.3830438045266|4.3830438045266|4.3830438045266|4.3830438045266|4.3830438045266|4.3830438045266|4.3830438045266|4.3830438045266|4.3830438045266||4.3830438045266|4.3322711153828|4.2808566804289|||4.2287294594843|4.2102548246471|4.2090187520265|4.2090187520265|4.1850205759736|-4.5735126435984|-4.5735126435984|-4.5735126435984|-4.5735126435984|-4.5735126435984|4.3079722323203|4.3079722323203|4.3079722323203|4.3079722323203|4.3079722323203|4.3079722323203|4.3079722323203|4.3079722323203|4.3079722323203|4.3079722323203|4.3079722323203|4.3079722323203|4.3079722323203|4.3079722323203|4.3079722323203|4.2716358942217|4.2162618419006|4.2013547935897|4.2013547935897|4.2013547935897|4.2013547935897|4.1548386722598|4.1264871656667|4.0566525790173|-4.2604432484688|-4.2604432484688|-4.2604432484688|-4.2604432484688|-4.2604432484688|-4.2604432484688||-4.2604432484688|-4.2604432484688|-4.2604432484688|-4.2604432484688|-4.2604432484688|-4.2604432484688|-4.2604432484688|-4.2604432484688|-4.261621645495|-4.261621645495|-4.261621645495|-4.261621645495|-4.261621645495|-4.261621645495|-4.261621645495||-4.261621645495|-4.261621645495|-4.261621645495||-4.261621645495|-4.2710144296653|-4.2710144296653|-4.2800160266036|-4.3044639753553|-4.3044639753553|-4.3360710858474|-4.3806346521521|-4.3994216375843|-4.3994216375843|-4.3994216375843|-4.3994216375843|-4.3994216375843|-4.3994216375843|-4.3994216375843|-4.3994216375843|-4.3994216375843|-4.3994216375843|-4.4471350967106|-4.5573391864243|-4.5573391864243|-4.5573391864243|-4.598998908342|-4.598998908342|-4.6248546972668|-4.6248546972668|-4.6248546972668|-4.6248546972668|-4.6248546972668|-4.6248546972668|-4.6248546972668|-4.6248546972668|-4.6248546972668|-4.6248546972668|-4.6248546972668|-4.6248546972668|-4.6248546972668|-4.6248546972668|-4.6248546972668|-4.6248546972668|-4.6248546972668|-4.6431719081044|-4.7901911488771|4.4383052962784|4.4383052962784|4.4383052962784|4.4383052962784|4.4383052962784|4.4383052962784|4.4383052962784|4.3431171463335|4.2173525543571|4.1457648912248|4.1457648912248|4.1457648912248|4.1075165447457|4.0950181149623|-4.3014033732171|-4.3014033732171|-4.3014033732171|-4.3014033732171|-4.3014033732171|-4.3014033732171|-4.3014033732171|-4.3014033732171||-4.3014033732171|-4.3014033732171|-4.3014033732171|-4.3014033732171|-4.3014033732171|-4.3014033732171|-4.3014033732171|-4.3014033732171|4.0828051963721|4.0828051963721|4.0828051963721|4.0828051963721|4.0828051963721|4.0828051963721|4.0828051963721|4.0828051963721|4.0828051963721|4.0828051963721|4.0792278359637|4.0719993832866|4.0719993832866|4.0719993832866|4.0719993832866|4.064443906497|4.031048836919|4.0067211418376|3.970801038767|3.9586680677479|3.9462978339797|3.9107755559538|3.9107755559538|3.9107755559538|3.9107755559538|3.9107755559538|3.8880840824549|3.8478711762368|-4.0477521258552|-4.0477521258552|-4.0477521258552|-4.0477521258552||-4.0477521258552||-4.0477521258552|-4.0477521258552|-4.0477521258552|-4.0477521258552|-4.0477521258552|-4.0477521258552|-4.0477521258552|||-4.0477521258552|-4.0477521258552|-4.0477521258552|-4.0477521258552|-4.0477521258552|-4.0477521258552|-4.0477521258552|-4.0547246091851|-4.1285829801568||-4.2978700023237|-4.3111819925003|-4.3111819925003|-4.3111819925003|-4.3111819925003|-4.3111819925003|-4.3111819925003|-4.3335357443153|4.1141937603096|4.1141937603096|4.1141937603096|4.1141937603096|4.0818818266237|-4.2774815510885|-4.2774815510885|-4.2774815510885|-4.2774815510885|-4.2774815510885|-4.2774815510885|-4.2774815510885|-4.2774815510885
03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM|28.919675578898||||28.919675578898|28.919675578898|28.919675578898|28.919675578898|28.776018884233|28.776018884233|28.357798976425|28.198665957455|27.747437427988|27.747437427988|27.747437427988|27.747437427988|27.335947275895|27.335947275895|27.335947275895|27.335947275895|27.335947275895|27.335947275895|27.335947275895|27.335947275895|27.335947275895|27.335947275895|27.335947275895|27.335947275895|27.335947275895|27.335947275895|27.335947275895|27.335947275895|27.335947275895|27.335947275895|-29.290165417924|-29.290165417924||-29.290165417924|-29.290165417924|-29.399727035989|||-29.399727035989|-29.399727035989|-29.399727035989|-29.399727035989|-29.509696617645|-29.660773426208|-29.894192331272|-30.270213570018|-30.647424997394|-30.647424997394|-30.869361256565|-31.00706847399|28.335173254921|28.335173254921|28.335173254921|28.335173254921|28.335173254921|28.335173254921|28.335173254921|28.335173254921|28.335173254921|28.070191628087|28.065867285018|28.065867285018|28.065867285018|28.065867285018|28.065867285018|28.065867285018|28.011563270775|28.011563270775|27.990626831284|-29.850763637893|-29.850763637893|-29.850763637893|-29.850763637893|-29.850763637893|-30.464448973792|-30.464448973792|-30.464448973792|-30.821610606663||-31.219542764166|-31.219542764166|-31.219542764166|-31.219542764166|-31.219542764166|-31.219542764166|-31.219542764166|-31.219542764166|-31.219542764166|-31.219542764166|-31.219542764166|-31.219542764166|-31.219542764166|-31.219542764166|-31.219542764166|-31.219542764166|-31.622824852709|-31.687582644096|-32.33764643984||-32.33764643984|-32.33764643984|-32.33764643984|-32.33764643984|-33.062940971906|-33.354378586406|30.367537790398|30.367537790398|30.367537790398|30.367537790398|30.367537790398|30.367537790398|30.367537790398|30.367537790398|30.367537790398|30.367537790398|30.367537790398|30.367537790398|30.367537790398|30.367537790398|30.367537790398|30.367537790398|30.367537790398|30.367537790398|30.367537790398|30.367537790398|30.367537790398|30.367537790398|30.367537790398|30.367537790398|30.367537790398|30.367537790398|30.367537790398|29.827264262416|28.855848472623|28.268720804882|27.918197986874|27.918197986874|27.918197986874|27.918197986874|27.918197986874|27.918197986874|27.918197986874|27.918197986874|27.918197986874|27.795220345693|27.564133505509|27.156869187647|27.156869187647|27.156869187647|27.156869187647|27.156869187647|27.156869187647|27.156869187647|27.156869187647|27.156869187647|27.156869187647|27.156869187647|26.899298843072|26.246443413282|26.065492363533|25.791017873877|25.791017873877|25.791017873877|25.791017873877||25.791017873877|25.791017873877|25.791017873877|25.791017873877|25.791017873877|25.791017873877|25.791017873877|25.791017873877|25.791017873877|25.791017873877|25.05390787985|24.798787444455|24.755601062724|24.755601062724|24.734001519888|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.315172154858||24.315172154858||24.315172154858|24.315172154858|24.315172154858|24.315172154858|24.167806080774|24.167806080774|24.017005951091|||23.863340305934|-27.142375807582|-27.142375807582|-27.142375807582|-27.142375807582|-27.142375807582|-27.142375807582|-27.142375807582|-27.702639108034||23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948|23.966939720948
03383|8568|/equities/china-unicom|HANGSENG|-7.8066077557395||||-7.8066077557395|-7.8066077557395|-7.8066077557395|-7.8345643245722|-7.8739601730798|-7.9616223573126|-7.9829135735209|-8.018237149205|-8.0430412684173|-8.0793721776797|-8.0793721776797|-8.1228962133999|-8.1228962133999|-8.1228962133999|-8.1228962133999|-8.1228962133999|-8.1228962133999|-8.1228962133999|-8.1232178156768|-8.1555158906996|-8.1555158906996|-8.3177955739829|-8.3557288488955|-8.3557288488955|-8.3557288488955|-8.3557288488955|-8.3557288488955|-8.3557288488955|-8.3557288488955|-8.3557288488955|-8.3557288488955|-8.3557288488955||-8.3557288488955|-8.4869212928978|-8.6271343566275|||-8.6812606230154|-8.8157874629606|-8.8157874629606|-8.8157874629606|-8.8157874629606|-8.8980971492782|-8.9723306935645|-9.0259224884617|-9.0660256272011|-9.0933613650725|-9.1415126448125|-9.1950139078002|-9.3127933114216|-9.3736592497478|-9.4735103940577|-9.5202686752994|-9.5202686752994|-9.5202686752994|-9.5202686752994|-9.618075843886|-9.6917512110378|-9.7530260296399|9.192569835567|9.192569835567|9.192569835567|9.192569835567|9.192569835567|9.192569835567|9.192569835567|9.192569835567|9.192569835567|9.192569835567|9.1728550676765|9.1248392268752|9.0637102308908|8.8513444466766|8.8098274914619|8.7954510156544|8.7954510156544|8.7954510156544||8.7954510156544|8.7954510156544|8.7954510156544|8.6510568133363|-9.3658704725211|-9.3658704725211|-9.3658704725211|-9.3658704725211|-9.3658704725211|-9.3658704725211|-9.3658704725211|-9.3658704725211|-9.3658704725211|-9.3658704725211|-9.3658704725211|-9.4520778619918|-9.537816323212|-9.537816323212|-9.537816323212||-9.537816323212|-9.6064625198877|-9.6616253251539|-9.7884726386055|-9.9438586611201|-10.097621058827|-10.237143668607|-10.237143668607|-10.237143668607|-10.237143668607|-10.237143668607|-10.237143668607|-10.237143668607|-10.237143668607|-10.237143668607|-10.237143668607|-10.237143668607|-10.237143668607|-10.237143668607|-10.237143668607|-10.3757154247|9.5865041981515|9.5865041981515|9.5865041981515|9.5865041981515|9.5865041981515|9.5865041981515|9.5177821859581|9.4942544840229|9.4942544840229|9.4942544840229|9.4942544840229|9.407783796568|9.407783796568|9.3733753183978|9.3733753183978|9.2131951097534|9.179434469115|9.179434469115|9.179434469115|9.179434469115|9.179434469115|9.179434469115|9.1360380150336|9.0922645967821|9.0230714923386|8.9678573217927|8.9598414199152|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677||8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.941255885677|8.9063044725752|8.9063044725752|8.9063044725752|8.9063044725752|8.9063044725752|8.9063044725752|8.9063044725752|8.9063044725752|8.9063044725752|8.9063044725752|8.9063044725752|8.9063044725752|8.9063044725752|8.9063044725752|8.8431163031631|8.7330449960327|8.7330449960327|8.586228123135|8.586228123135|8.5624756181975|8.2472777656883|-9.2418821794785|-9.2418821794785|-9.2418821794785|-9.4849546197397|-9.4849546197397|-9.4849546197397|-9.573579544031|-9.573579544031|-9.573579544031||-9.6128565237263||-9.6128565237263|-9.6128565237263|-9.6128565237263|-9.6128565237263|-9.6128565237263|-9.6128565237263|-9.6128565237263|||-9.6128565237263|-9.6128565237263|-9.6128565237263|-9.6128565237263|-9.6128565237263|-9.6128565237263|-9.6128565237263|-9.6128565237263|-9.6809514546107||-9.7456658806485|-9.7456658806485|-9.7456658806485|-9.7456658806485|-9.7456658806485|-9.7456658806485|-9.7456658806485|-9.796850730543|-10.123723190763|-10.316358532882|-10.397065602382|-10.558100525844|-10.558100525844|-10.558100525844|-10.664074676404|-10.664074676404|-10.879880213946|-10.879880213946|-10.879880213946|-10.879880213946|-10.879880213946
03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM|11.990860162911||||11.990860162911|11.990860162911|11.990860162911|11.990860162911|11.923734279404|11.919139131675|11.919139131675|11.919139131675|11.919139131675|11.919139131675|11.919139131675|11.919139131675|11.919139131675|11.740154408492|-12.574140274959|-12.574140274959|-12.574140274959|-12.574140274959|-12.574140274959|-12.574140274959|-12.574140274959|-12.574140274959|-12.574140274959|-12.574140274959|-12.574140274959|-12.574140274959|-12.574140274959|-12.574140274959|-12.574140274959|-12.574140274959|-12.574140274959|-12.574140274959||-12.574140274959|-12.574140274959|-12.574140274959|||-12.574140274959|-12.574140274959|-12.574140274959|-12.574140274959|-12.634599911324|-12.720666659267|-12.729399010216|-12.729399010216|-12.729399010216|-12.729399010216|-12.756554387979|-12.928393813164|-12.95019556929|-12.95019556929|-12.95019556929|-12.95019556929|-12.95019556929|-12.95019556929|-12.95019556929|-12.970003600476|-12.970003600476|-12.970003600476|-12.970003600476|-13.001506374857|-13.001506374857|-13.001506374857|12.093842469892|12.093842469892|12.093842469892|12.093842469892|11.997603004995|11.865669905944|11.766855120442|11.656505346057|11.576672712694|11.39354656524|11.39354656524|11.366325438847|11.366325438847|11.366325438847||11.18591728567|10.99713002707|-11.718200948512|-11.718200948512|-11.718200948512|-11.718200948512|-11.718200948512|-11.718200948512|-11.718200948512|-11.718200948512|-11.718200948512|-11.718200948512|-11.718200948512|-11.718200948512|-11.718200948512|-11.763556774761|-11.906729071566|-12.083033024414|-12.114202887935||-12.114202887935|-12.114202887935|-12.114202887935|-12.239669754684|11.314192187433|11.314192187433|11.314192187433|11.314192187433|11.314192187433|11.314192187433|11.314192187433|11.314192187433|11.314192187433|11.085213382647|10.98134846997|10.85538732025|10.614874219596|-11.92929088959|-11.92929088959|-12.023322522013|-12.023322522013|-12.063691337207|-12.120768449151|-12.17085403584|-12.230949127923|11.267411524503|11.267411524503|11.267411524503|11.267411524503|11.267411524503|11.267411524503|11.267411524503|11.267411524503|11.267411524503|11.267411524503|11.267411524503|11.267411524503|11.267411524503|11.267411524503|11.267411524503|11.267411524503|11.267411524503|11.267411524503|11.267411524503|11.267411524503|11.267051063017|11.267051063017|11.214500729724|10.938334324276|10.645926795972|-11.5766878264|-11.5766878264|-11.5766878264|-11.5766878264|-11.5766878264|-11.5766878264|-11.5766878264|-11.5766878264|-11.5766878264|-11.5766878264|-11.5766878264|-11.5766878264|-11.647430435027|-11.812113470618|-11.812113470618||-11.812113470618|10.787169636926|10.787169636926|10.787169636926|10.663521861192|10.516949983104|10.516949983104|10.516949983104|10.516949983104|10.392167086583|10.315740685973|10.196378819714|10.081455145071|10.081455145071|9.9960610179882|9.8300680351236|9.7111866421146|9.5268739005639|9.4565269440097|9.4169598900378|9.4169598900378|9.4169598900378|9.4169598900378|9.406920514357|9.406920514357|9.406920514357|9.343729113664|9.343729113664|9.2230321556614|9.2022580736529|9.0975902544418|9.0975902544418|9.0975902544418|9.0975902544418|9.0360374434689|9.0360374434689|8.9376710606836|8.9376710606836|8.9376710606836|8.7674123659424||8.7454584323358||8.6371762711683|8.6201957021465|-9.277185241542|-9.277185241542|-9.277185241542|-9.277185241542|-9.277185241542|||-9.277185241542|-9.277185241542|-9.277185241542|-9.277185241542|-9.277185241542|-9.277185241542|-9.277185241542|-9.2868722193349|-9.6054134625978||9.2518194642524|9.2518194642524|9.2518194642524|9.2518194642524|9.2518194642524|9.2518194642524|9.2518194642524|9.2518194642524|9.2518194642524|9.2518194642524|9.2518194642524|9.2518194642524|9.0914662112638|8.8461933123532|8.8461933123532|8.7889428064488|8.7889428064488|8.7782549285298|8.7782549285298|8.7782549285298|8.6558385318524
03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE|44.254137560431||||44.146594842361|44.146594842361|44.146594842361|43.869550528446|43.611724233538|43.573087547956|43.573087547956|43.573087547956|43.573087547956|43.573087547956|43.573087547956|43.573087547956|43.573087547956|43.438986723885|42.879984689272|42.503317330189|41.955908322674|41.787677685797|41.14741846409|41.007131855649|40.929914677784|40.929914677784|40.476028750033|40.476028750033|40.476028750033|40.127807959021|39.613121624458|39.369024298443|39.200026642231|38.51780672752|-40.653858898201|-40.653858898201||-40.653858898201|-40.653858898201|-40.653858898201|||-40.653858898201|-40.653858898201|-40.653858898201|-40.653858898201|-40.653858898201|-40.653858898201|-41.090955255339|-41.190335609716|-41.190335609716|-41.190335609716|-41.335927912706|-41.482912061241|-41.482912061241|-41.482912061241|-41.482912061241|-41.482912061241|-41.482912061241|-41.482912061241|-41.482912061241|-41.482912061241|-41.482912061241|-41.482912061241|-41.482912061241|-41.482912061241|-41.482912061241|-41.482912061241|39.430013639279|39.430013639279|39.430013639279|39.430013639279|39.14890584079|38.279896090732|37.994328311534|37.843699141179|37.81522313294|37.630646566515|37.630646566515|37.055859843697|-39.007211810739|-39.007211810739||-39.007211810739|-39.007211810739|-39.007211810739|-39.007211810739|-39.007211810739|-39.007211810739|-39.007211810739|-39.007211810739|-39.062455422781|-39.138285379831|-39.303316411197|36.854095343285|36.854095343285|36.51121741261|-38.093528984388|-38.093528984388|-38.093528984388|-38.093528984388|-38.093528984388||-38.093528984388|-38.093528984388|-38.093528984388|-38.238364800701|-38.264532697884|-38.264532697884|-38.264532697884|-38.520593683684|36.700567496072|36.700567496072|36.700567496072|36.700567496072|36.700567496072|36.221742696509|36.14503218534|36.14503218534|36.14503218534|36.14503218534|36.14503218534|36.14503218534|36.14503218534|36.14503218534|36.14503218534|36.14503218534|36.14503218534|36.14503218534|36.14503218534|36.14503218534|36.14503218534|36.14503218534|36.14503218534|36.14503218534|36.14503218534|36.14503218534|35.677445504429|35.677445504429|35.52827336762|35.20748422669|35.20748422669|35.20748422669|35.20748422669|35.20748422669|35.20748422669|35.20748422669|35.20748422669|35.20748422669|35.20748422669|35.20748422669|35.20748422669|35.14442696093|34.407698149135|33.725220038549|33.639266074907|33.639266074907|33.639266074907|33.639266074907|33.639266074907|33.639266074907|33.639266074907|33.639266074907|33.639266074907|33.639266074907|33.639266074907|33.639266074907|33.184482238147||33.184482238147|33.184482238147|33.184482238147|33.184482238147|32.543867161377|31.911919199515|31.911919199515|31.911919199515|31.911919199515|31.911919199515|31.911919199515|31.911919199515|31.911919199515|31.73824266492|-33.153108105983|-33.153108105983|-33.153108105983|-33.153108105983|-33.153108105983|-33.153108105983|-33.153108105983|-33.153108105983|-33.153108105983|-33.153108105983|-33.153108105983|31.608638500728|31.608638500728|31.608638500728|31.608638500728|31.608638500728|31.608638500728|31.608638500728|31.608638500728|31.608638500728|31.608638500728|31.608638500728|30.951264407412|30.776561627878|30.776561627878|30.379513937117||29.880014849903||29.622240120837|29.594155265963|29.488154366767|29.488154366767|-31.472380285|-31.472380285|-31.472380285|||-31.472380285|-31.472380285|-31.472380285|-31.472380285|-31.472380285|-31.472380285|-31.472380285|-32.319310855574|-32.568678007861||-33.509643036282|-33.667617251565|-33.667617251565|-33.667617251565|-34.177907548669|-34.57199260695|-34.57199260695|-34.57199260695|-34.610545603249|-35.225606776844|33.557149818038|33.557149818038|33.557149818038|33.557149818038|33.557149818038|33.557149818038|33.557149818038|33.557149818038|33.557149818038|33.557149818038|33.557149818038
03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE|-66.442152440056||||-66.442152440056|-66.442152440056|-66.442152440056|-66.442152440056|-66.442152440056|-66.442152440056|-66.442152440056|-66.442152440056|-66.442152440056|-66.442152440056|-66.442152440056|61.73592572927|61.73592572927|61.570472354353|60.358856645625|60.307063490595|58.457849085823|57.972610010588|57.21434931822|57.21434931822|57.21434931822|56.935388512826|55.755108380288|55.755108380288|55.616787936919|54.490876757031|52.856529645264|-55.836387718238|-55.836387718238|-55.836387718238|-55.836387718238|-55.836387718238||-55.836387718238|-56.090431306669|-56.731524381277|||-56.731524381277|-56.731524381277|-56.731524381277|-56.731524381277|-56.731524381277|-56.731524381277|-57.101695282854|-57.152976863452|-57.152976863452|-57.152976863452|-57.152976863452|-57.975529212498|54.748796712193|54.748796712193|54.748796712193|54.04866203868|53.77073695487|52.775817524794|52.488901240079|52.488901240079|52.488901240079|52.488901240079|52.488901240079|52.488901240079|52.488901240079|52.488901240079|52.488901240079|52.488901240079|52.488901240079|52.488901240079|51.451555153229|50.740619337667|50.417353802377|-52.71966398715|-52.71966398715|-52.71966398715|-52.71966398715|-52.71966398715|-52.71966398715|-52.71966398715|-52.71966398715|-52.71966398715|-52.71966398715|-52.71966398715|-52.71966398715|-52.71966398715|-52.71966398715|-52.71966398715|-52.71966398715|-52.71966398715|-52.71966398715|-52.71966398715|-52.71966398715|-52.71966398715|-52.71966398715|-52.71966398715||-52.71966398715|-52.71966398715|-52.71966398715||-52.71966398715|-52.71966398715|-52.71966398715|-52.775082878601|-52.775082878601|-52.775082878601|-53.087315140313|-53.519021460611|-53.519021460611|-53.519021460611|-53.519021460611|-53.519021460611|-53.519021460611|-53.519021460611|-53.519021460611|-53.519021460611|-53.519021460611|-53.519021460611|-53.519021460611|-53.55059803992|-53.55059803992|-53.55059803992|-53.55059803992|-53.55059803992|-53.55059803992|-53.55059803992|-53.55059803992|-53.55059803992|-53.55059803992|-53.55059803992|-53.55059803992|-53.55059803992|-53.55059803992|-53.55059803992|-53.55059803992|-53.55059803992|-53.55059803992|-53.55059803992|-53.55059803992|-53.55059803992|50.139548149466|50.139548149466|50.139548149466|50.139548149466|50.139548149466|50.139548149466|50.139548149466|49.596721480025|48.851911780716|48.36879353775|47.690324627177|47.128138474641|46.883895417949|46.883895417949|46.883895417949|46.883895417949|46.883895417949|46.883895417949|46.883895417949|46.883895417949|46.883895417949|46.883895417949|46.883895417949|46.883895417949|46.279325190408||46.276613176418|46.276613176418|46.276613176418|46.087312402357|46.087312402357|46.087312402357|46.087312402357|46.087312402357|46.087312402357|45.655348554838|45.317052593483|44.560614628542|44.217350265437|43.844278835647|43.543641540069|43.456823636712|43.165915914841|43.122926771376|43.122926771376|43.122926771376|43.122926771376|43.122926771376|43.122926771376|43.122926771376|43.122926771376|43.122926771376|43.122926771376|43.122926771376|43.122926771376|42.942138313952|42.641266107232|42.592612737087|42.592612737087|42.491789598892|42.277828558519|42.277828558519|41.492871017061|41.492871017061|41.492871017061|40.658746210295||40.448606561244||40.253835882449|40.253835882449|39.833748186694|39.833748186694|39.75524544258|39.75524544258|-43.463586369993|||-43.463586369993|-43.463586369993|-43.463586369993|-43.463586369993|-43.463586369993|-43.463586369993|-43.463586369993|-45.265095330876|-46.019551808748||-47.996723765701|-48.552261537445|-48.552261537445|-48.552261537445|-48.794372968821|-48.794372968821|-48.794372968821|-48.794372968821|-48.794372968821|-48.794372968821|-50.093669032055|-50.093669032055|-50.6424959194|-50.6424959194|-51.397216374271|46.27275475948|46.27275475948|46.27275475948|46.27275475948|46.27275475948|46.27275475948
03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE|60.67483811339||||60.67483811339|60.438707828083|60.415229478984|60.354327899168|60.354327899168|60.354327899168|60.354327899168|60.354327899168|60.271424690189|60.271424690189|60.271424690189|60.271424690189|60.034917424456|59.705463593024|59.450514467577|59.097792157442|58.778104474048|57.967338643582|56.808153666955|56.613475318272|56.613475318272|56.613475318272|56.613475318272|56.613475318272|56.613475318272|56.613475318272|55.767752430526|55.433614277936|54.594582434173|54.594582434173|54.392752734315|54.392752734315||54.392752734315|54.392752734315|54.101239017366|||54.101239017366|53.356931690506|52.810479274648|51.919975191639|51.857757536014|51.857757536014|51.857757536014|51.857757536014|50.975285812043|-54.270325465675|-54.270325465675|-54.711473460193|-55.476812767713|52.733641154946|52.733641154946|52.733641154946|52.733641154946|52.123747293881|52.123747293881|52.123747293881|52.123747293881|52.123747293881|52.123747293881|52.123747293881|52.123747293881|52.123747293881|52.123747293881|52.123747293881|52.118053481238|51.939502766019|51.632781825999|51.15586835647|50.823190284045|50.056321223876|-52.85659079595|-52.85659079595|-52.85659079595|-52.85659079595|-53.193434344878|-53.375051470992||-53.375051470992|-53.375051470992|-53.375051470992|-53.375051470992|-53.375051470992|-53.375051470992|-53.375051470992|-53.375051470992|-53.375051470992|-53.375051470992|-53.375051470992|-53.375051470992|-53.449138890074|-53.449138890074|-53.577949830983|-53.577949830983|-53.735372034702|-53.735372034702|-53.735372034702||-53.735372034702|-53.735372034702|-53.735372034702|-54.144858960744|51.35789578773|51.35789578773|51.35789578773|51.35789578773|51.35789578773|51.35789578773|51.35789578773|50.939326957613|-53.827433174163|-53.827433174163|-53.827433174163|-54.558871513613|-54.558871513613|-54.558871513613|-54.558871513613|-54.721561819107|-54.721561819107|-54.721561819107|-54.721561819107|-54.721561819107|-55.137844515941|-55.380938690129|-55.480414273467|-55.480414273467|-55.480414273467|-55.480414273467|-56.192128157314|-56.45792068342|53.145654309987|53.145654309987|53.145654309987|53.145654309987|53.145654309987|52.765882745176|52.765882745176|52.765882745176|52.765882745176|52.765882745176|52.765882745176|52.765882745176|52.666831105321|52.666831105321|52.243701821532|51.737447824705|51.402721076794|51.033577872192|50.890984241549|50.890984241549|50.890984241549|50.890984241549|50.890984241549|50.890984241549|50.890984241549|50.890984241549|50.890984241549|50.890984241549|50.890984241549|50.890984241549|50.890984241549|50.890984241549|50.890984241549||50.890984241549|50.890984241549|50.890984241549|50.767762175737|50.296614719388|50.296614719388|50.296614719388|50.296614719388|50.296614719388|49.985128271311|49.694585442245|49.536685834324|49.536685834324|49.536685834324|49.536685834324|49.536685834324|49.536685834324|48.993540324542|-52.164364913411|-52.164364913411|-52.164364913411|-52.164364913411|-52.164364913411|-52.274295280716|-53.017958026783|50.364813785435|50.364813785435|50.364813785435|50.364813785435|50.364813785435|50.364813785435|50.364813785435|50.364813785435|50.364813785435|50.364813785435|50.364813785435|49.916462982895|49.476623841128|49.343469535865|48.956632097074||48.5817988672||48.5817988672|48.5817988672|48.37977804499|47.577530271004|46.861144787945|46.540162782843|-50.496481620199|||-50.496481620199|-50.496481620199|-50.496481620199|-50.496481620199|-50.496481620199|-50.496481620199|-50.496481620199|-50.545714298529|-50.545714298529||-50.545714298529|-50.545714298529|-50.545714298529|-50.545714298529|-50.639682045294|-51.052423096049|-51.229226218757|-51.229226218757|-51.854698087437|-52.507995501341|-53.458886348739|-54.993206460757|-55.703561844078|51.713254831499|51.713254831499|51.713254831499|51.585501303725|51.585501303725|51.362654597735|51.362654597735|50.695390519384
03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE|74.357525964224||||74.357525964224|74.357525964224|73.869471174306|73.292960882605|73.292960882605|73.292960882605|72.653290378187|72.492408708163|72.492408708163|72.492408708163|72.492408708163|72.492408708163|72.492408708163|72.492408708163|72.233228846201|71.736916616899|71.671576053282|71.418416056788|70.839911392172|70.569342430919|70.488695366992|70.488695366992|69.890221736844|69.389131702775|69.18714138876|69.18714138876|69.18714138876|69.18714138876|68.791269057444|68.459741956052|68.133046448294|67.681165178687||67.518326014404|67.518326014404|67.518326014404|||67.518326014404|67.156471484374|-69.034462046751|-69.034462046751|-69.034462046751|-69.034462046751|-69.034462046751|-69.034462046751|-69.034462046751|-69.034462046751|-69.034462046751|-69.034462046751|67.482695014433|67.482695014433|67.482695014433|67.482695014433|67.482695014433|67.482695014433|67.482695014433|67.482695014433|67.482695014433|67.482695014433|67.482695014433|67.482695014433|67.482695014433|67.482695014433|67.482695014433|67.482695014433|67.159081116893|67.159081116893|67.159081116893|66.71009004511|66.413987667445|66.265541005006|65.761712312556|65.35190121317|65.254891254108|64.980429810066|64.83299043919|64.83299043919||64.83299043919|64.83299043919|64.83299043919|64.83299043919|64.83299043919|64.83299043919|64.83299043919|64.769983273362|64.552764872285|64.411402361892|-65.977371673368|-65.977371673368|-65.977371673368|-65.977371673368|-65.977371673368||-65.977371673368|-65.977371673368|-65.977371673368||-65.977371673368|64.460202730307|64.460202730307|64.460202730307|64.460202730307|64.460202730307|64.460202730307|64.460202730307|64.460202730307|64.460202730307|64.460202730307|64.400223136621|64.394690169976|63.957994079243|-65.681453180787|-65.681453180787|-65.681453180787|-65.681453180787|-65.681453180787|-66.476611932645|-66.896237515222|-67.322824205895|-67.322824205895|-67.389249287203|-67.470065529645|-67.470065529645|-67.565515533274|-67.565515533274|-67.865760303801|-67.865760303801|-67.939729771422|-68.069144868637|-68.351829157698|-68.733681266508|-68.733681266508|-68.733681266508|-68.733681266508|-68.733681266508|-68.733681266508|-68.733681266508|66.499058781286|66.499058781286|66.499058781286|66.499058781286|66.407291264689|66.116434992856|65.943265002642|65.89251650006|65.891681015827|65.782427165616|65.57769727454|65.136980267578|65.136980267578|65.136980267578|65.136980267578|65.136980267578|65.136980267578|65.136980267578|65.136980267578|65.136980267578|65.136980267578|65.136980267578|65.136980267578|65.136980267578|65.136980267578||65.136980267578|65.136980267578|65.136980267578|64.957758395996|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.886285735613|64.484764895446||63.994180928343||63.759483268077|63.759483268077|63.338313979368|63.195353528373|62.328170587081|62.181294972651|61.665486320734|||61.665486320734|-64.563229131047|-64.563229131047|-64.563229131047|-64.563229131047|-64.563229131047|-64.563229131047|-65.520751028385|-65.520751028385||-65.520751028385|-65.520751028385|-65.520751028385|-65.520751028385|-65.542501693662|-65.547223044431|-65.585802662147|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074|63.296362971074
03389|8570|/equities/cnooc|HANGSENG|23.560580938391||||23.160722420076|23.160722420076|23.160722420076|23.160722420076|23.160722420076|23.160722420076|23.160722420076|23.160722420076|23.160722420076|23.160722420076|23.160722420076|23.160722420076|23.160722420076|22.498581221213|21.672867035987|21.450964106589|20.942424207888|20.942424207888|20.457160670029|20.457160670029|20.457160670029|20.457160670029|20.457160670029|20.311289900394|20.061035456041|20.061035456041|20.061035456041|20.061035456041|20.061035456041|20.061035456041|20.061035456041|20.061035456041||19.948928636289|19.695476843225|-21.408409796073|||-21.408409796073|-21.408409796073|-21.408409796073|-21.408409796073|-21.408409796073|-21.408409796073|-21.826010291129|-22.146678359806|-22.28186481032|-22.48884426558|-22.48884426558|-22.818716329601|-22.950716882142|-22.950716882142|-22.950716882142|-22.950716882142|-22.950716882142|-22.950716882142|-22.950716882142|-22.95190801134|-22.966564279025|-23.016182163496|-23.13909194551|21.432736295762|21.432736295762|21.432736295762|21.432736295762|21.432736295762|21.432736295762|21.432736295762|21.432736295762|20.769706189966|20.419674065749|19.807414852955|19.467784651156|19.467784651156|19.467784651156|19.199761028682|19.082174395822|19.082174395822||19.022006104638|19.022006104638|18.946983682581|18.946983682581|18.353870881342|-19.446972181112|-19.446972181112|-19.446972181112|-19.446972181112|-19.446972181112|-19.446972181112|-19.446972181112|-19.446972181112|-19.446972181112|-19.446972181112||-19.66219086306|-19.707990059772|-19.929988315281||-19.973320990333|-20.037114231457|-20.037114231457|-20.037114231457|-20.037114231457|-20.037114231457|-20.177349824231|-20.212054432014|-20.281172103991|19.189754629054|19.189754629054|19.189754629054|19.189754629054|19.189754629054|19.189754629054|19.145878437911|19.145878437911|19.145878437911|19.145878437911|19.145878437911|19.145878437911|18.830419253149|18.699355230109|18.322059745872|18.322059745872|18.322059745872|18.322059745872|18.322059745872|18.322059745872|18.322059745872|18.322059745872|18.322059745872|18.322059745872|18.322059745872|18.322059745872|18.322059745872|18.322059745872|18.322059745872|18.322059745872|18.322059745872|18.322059745872|18.322059745872|18.322059745872|18.322059745872|18.322059745872|18.322059745872|18.322059745872|18.322059745872|18.164511595925|18.113901680002|17.928779038333|-18.805979190104|-18.805979190104|-18.805979190104|-18.805979190104|-18.805979190104|-18.805979190104|-18.805979190104|-18.805979190104|-18.805979190104|-18.805979190104|-18.805979190104|-18.805979190104|-18.805979190104|-18.805979190104||-18.805979190104|17.843704282516|17.843704282516|17.843704282516|17.843704282516|17.843704282516|17.843704282516|17.843704282516|17.843704282516|17.843704282516|17.843704282516|17.843704282516|17.843704282516|17.843704282516|17.721893481937|17.612103652652|17.433448685205|17.30494307257|17.301048159349|17.166371735998|17.166371735998|17.166371735998|17.166371735998|17.018191347594|16.927520717215|16.927520717215|16.761689677317|16.716322067136|16.714802347681|16.530798583484|16.530798583484|16.530798583484|16.530798583484|16.530798583484|-17.574986398107|-17.574986398107|-17.574986398107|-17.574986398107|-17.574986398107|-17.574986398107||-17.59130633491||-17.59130633491|-17.59130633491|-17.59130633491|-17.59130633491|-17.59130633491|-17.59130633491|-17.59130633491|||-17.59130633491|-17.59130633491|-17.59130633491|-17.59130633491|-17.59130633491|-17.59130633491|-17.59130633491|-17.947539154612|-17.947539154612||17.943280030885|17.943280030885|17.943280030885|17.710534830532|17.710534830532|17.710534830532|17.688438427843|17.688438427843|17.612708635239|17.607453844181|17.539393448422|17.402659972056|-18.366625134107|-18.366625134107|-18.366625134107|-18.366625134107|-18.366625134107|-18.366625134107|-18.366625134107|-18.366625134107|-18.366625134107
03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM|-0.34163817132604||||-0.34163817132604|-0.34163817132604|-0.34339276139707|-0.34339276139707|-0.34339276139707|-0.34339276139707|-0.34339276139707|-0.34339276139707|-0.34339276139707|-0.34339276139707|-0.34339276139707|-0.34339276139707|-0.34339276139707|-0.34339276139707|-0.34628293895632|-0.34628293895632|-0.34628293895632|-0.35336992402773|-0.37346659225336|-0.38857399006808|-0.41459155371188|-0.41459155371188|-0.41459155371188|-0.41459155371188|-0.41459155371188|-0.41459155371188|-0.42037950942251|-0.43458833506077|-0.44843149141437|-0.45575720188757|-0.45720024146588|-0.45720024146588||-0.46994472750858|-0.47827190667209|-0.48706409040568|||-0.48706409040568|-0.49757120679349|-0.51174579307471|-0.52193975663885|-0.53465528528673|-0.54406144101071|-0.55034603596449|-0.55538447665638|-0.56579099334463|-0.56579099334463|-0.56579099334463|-0.56579099334463|-0.56716300568942|-0.56716300568942|-0.56716300568942|-0.56716300568942|-0.56716300568942|-0.56716300568942|-0.56716300568942|-0.56716300568942|-0.56716300568942|-0.56716300568942|-0.56716300568942|-0.56716300568942|-0.56716300568942|-0.56716300568942|-0.58768111160468|-0.60246472649249|0.52580003714924|0.52580003714924|0.52580003714924|0.52580003714924|0.52580003714924|0.52580003714924|0.52580003714924|0.52580003714924|0.52580003714924|0.52580003714924|0.52580003714924|0.52580003714924||0.52580003714924|0.52580003714924|0.52580003714924|0.52580003714924|0.52580003714924|0.52580003714924|0.52580003714924|0.52580003714924|0.52580003714924|0.52580003714924|0.52580003714924|0.52580003714924|0.52580003714924|0.52580003714924|0.52580003714924||0.52580003714924|0.51052191498241|0.51052191498241||0.51052191498241|0.51052191498241|0.51052191498241|0.51052191498241|0.51052191498241|0.51052191498241|0.51052191498241|0.51052191498241|0.51052191498241|0.51052191498241|0.51052191498241|0.51052191498241|0.51052191498241|0.50891324482981|0.49768139811162|0.46797930302227|0.46553257772221|-0.50113221892934|-0.50113221892934|-0.50113221892934|-0.50113221892934|-0.50113221892934|-0.50125802765534|-0.51459307437442|-0.51459307437442|-0.51459307437442|-0.51459307437442|-0.51459307437442|-0.51459307437442|-0.51459307437442|-0.51459307437442|-0.51459307437442|-0.51459307437442|-0.51459307437442|-0.51459307437442|0.4558725034338|0.4558725034338|0.4558725034338|0.4558725034338|0.4558725034338|0.4558725034338|0.4558725034338|0.4558725034338|0.4558725034338|0.4558725034338|0.4558725034338|0.4558725034338|0.43846944693522|0.42413271106831|0.4073696836007|0.40042552323405|0.40042552323405|0.38741724989221|0.38624753239582|0.38624753239582|0.38624753239582|0.38624753239582|0.37138614591437|0.36702537841372|-0.40941830681638|-0.40941830681638|-0.40941830681638|-0.40941830681638|-0.40941830681638|-0.40941830681638||-0.40941830681638|-0.41185367556497|-0.41200435904379|-0.41200435904379|-0.41200435904379|-0.41361595687729|-0.41540662113673|-0.41739624809166|-0.4189155575155|-0.4189155575155|-0.4189155575155|-0.4189155575155|-0.42273160361756|-0.42273160361756|-0.42273160361756|-0.42273160361756|-0.42273160361756|-0.42273160361756|-0.42273160361756|-0.42273160361756|-0.42359067492472|-0.42454519859936|-0.42560578046006|-0.42678420474973|-0.4305935626874|-0.43871508269946|-0.44353712432227|-0.44353712432227|-0.44559679851092|-0.44788532538721|-0.45542814316031|-0.46325349014862|-0.47305943018709|-0.47867236176915|-0.47867236176915|-0.47867236176915|-0.47867236176915|-0.48658039050839|-0.4896126430058|-0.4896126430058||-0.4896126430058||-0.4896126430058|-0.4896126430058|-0.4896126430058|-0.4896126430058|-0.4896126430058|-0.4896126430058|-0.4896126430058|||-0.4896126430058|-0.4896126430058|-0.4896126430058|-0.4896126430058|-0.4896126430058|-0.4896126430058|-0.4896126430058|-0.4896126430058|-0.49040293647443||0.43453380618135|0.43453380618135|0.43453380618135|0.43453380618135|0.43453380618135|0.43453380618135|0.43453380618135|0.43453380618135|0.43453380618135|0.43453380618135|0.43453380618135|0.43453380618135|0.43453380618135|0.43392646151163|0.42838019567104|0.42838019567104|0.42838019567104|0.42838019567104|0.42838019567104|0.42838019567104|0.42838019567104
03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM|6.1259913167968||||6.1259913167968|6.0855460654381|6.0605022205578|6.0605022205578|6.0605022205578|6.0188067273741|6.0188067273741|6.0188067273741|6.0188067273741|6.0188067273741|6.0188067273741|6.0188067273741|5.9714520061949|-6.4274919004716|-6.4274919004716|-6.4274919004716|-6.4274919004716|-6.4274919004716|-6.4274919004716|-6.4274919004716|-6.4274919004716|-6.4274919004716|-6.4274919004716|-6.4274919004716|-6.4274919004716|-6.4274919004716|-6.4274919004716|-6.4274919004716|-6.4274919004716|-6.4274919004716|-6.4274919004716|-6.4274919004716||-6.4277938011139|-6.4277938011139|-6.4277938011139|||-6.4892154405348|6.1118334449937|6.1118334449937|6.1118334449937|6.1118334449937|6.1118334449937|6.1118334449937|6.1118334449937|6.1118334449937|6.1118334449937|6.1118334449937|6.1118334449937|6.1118334449937|6.1118334449937|6.1118334449937|6.1118334449937|6.1118334449937|6.1118334449937|6.1118334449937|6.1118334449937|6.1118334449937|6.1118334449937|-6.5569488023368|-6.5569488023368|-6.5569488023368|-6.5569488023368|-6.5609609129045|-6.5609609129045|-6.5609609129045|-6.5609609129045|-6.5609609129045|-6.5609609129045|-6.5609609129045|-6.5609609129045|-6.5609609129045|-6.5609609129045|-6.5609609129045|-6.567734188726|-6.6091492384566|-6.7040545907168||-6.7139077749277|-6.7139077749277|-6.7139077749277|-6.7139077749277|-6.7139077749277|-6.7369245416704|-6.7369245416704|-6.7369245416704|-6.7871381051875|-6.7876040059484|-6.7876040059484|-6.7876040059484|-6.8916977202507|-6.8916977202507|-6.8916977202507||-6.8916977202507|-7.0709191178274|-7.0709191178274||-7.0709191178274|-7.0709191178274|-7.0709191178274|-7.0843544111199|-7.1546933411341|-7.1546933411341|-7.1546933411341|-7.1546933411341|-7.1546933411341|-7.1546933411341|-7.1546933411341|-7.1546933411341|-7.1546933411341|-7.1546933411341|-7.1546933411341|-7.1546933411341|-7.1546933411341|-7.1546933411341|-7.16188134074|-7.2115345676717|-7.3078161036501|-7.3259067839527|-7.3743409653663|-7.4181565201017|-7.8596184690499|6.7899727841459|6.7899727841459|6.7899727841459|6.7899727841459|6.7899727841459|6.7449700059981|6.5494108136596|-7.0557838305449|-7.0557838305449|-7.0557838305449|-7.0557838305449|-7.0557838305449|-7.0557838305449|-7.0557838305449|-7.0557838305449|-7.0557838305449|-7.0557838305449|-7.1469821780496|-7.3222023479997|6.5844947551833|6.5844947551833|6.5844947551833|6.5844947551833|6.4811054043357|6.4451169230744|6.3256854986929|6.3129666249571|6.3129666249571|6.3129666249571|6.3129666249571|6.3129666249571|6.3129666249571|6.3129666249571|6.3129666249571|6.3129666249571|6.3129666249571|6.3129666249571|6.3129666249571|6.3129666249571|6.3129666249571||6.3129666249571|6.3129666249571|6.3010742046896|-6.7879043410806|-6.7879043410806|-6.7879043410806|-6.7879043410806|-6.7879043410806|-6.7879043410806|-6.7879043410806|-6.7879043410806|-6.7879043410806|-6.7879043410806|-6.7879043410806|-6.7879043410806|-6.7879043410806|-6.7879043410806|-6.8693380963568|-6.8764865014028|-6.8767119686633|-6.8767119686633|6.3412528491952|6.3412528491952|6.3412528491952|6.3412528491952|6.3412528491952|6.3412528491952|6.3412528491952|6.3412528491952|6.3412528491952|6.3412528491952|6.3412528491952|6.3412528491952|6.3412528491952|6.320836753419|6.3005279499057|6.3005279499057|6.3005279499057|6.3005279499057|6.3005279499057||6.2535189388876||6.2535189388876|6.2535189388876|6.2535189388876|6.2535189388876|6.1289124192873|6.1289124192873|6.0065695380811|||5.9995098314285|5.9995098314285|5.9995098314285|5.9995098314285|5.9995098314285|5.9995098314285|5.9995098314285|5.9995098314285|5.9995098314285||5.9995098314285|5.9995098314285|5.9555666934119|5.8156295099375|5.7293820486112|5.7293820486112|5.7293820486112|5.7293820486112|5.7293820486112|5.7293820486112|5.7293820486112|5.7293820486112|5.7293820486112|5.7293820486112|5.5455679050265|5.5455679050265|5.5455679050265|5.5455679050265|5.5455679050265|5.5217424091563|5.4424915773852
03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH|-10.751395823156||||-10.751395823156|-10.751395823156|-10.751395823156|-10.751395823156|-10.751395823156|-10.751395823156|-10.751395823156|-10.751395823156|-10.751395823156|-10.751395823156|-10.751395823156|9.456282445587|9.456282445587|9.0758689474147|8.7728606974574|8.7728606974574|8.7728606974574|8.7728606974574|8.7728606974574|8.7728606974574|8.7728606974574|8.7728606974574|8.7728606974574|8.7728606974574|8.6481786078317|8.3429761800614|8.0477519469622|8.0258349265394|7.9364835250971|7.8241185621901|7.8241185621901|7.8241185621901||7.8241185621901|7.8241185621901|7.8241185621901|||7.8241185621901|7.5290209404278|7.3478009559102|7.2625569080188|-8.1606006895299|-8.1606006895299|-8.1606006895299|-8.3223339490091|-8.3355535062432|-8.3355535062432|-8.3355535062432|-8.3355535062432|-8.3713071980492|-8.3713071980492|-8.3713071980492|-8.3713071980492|-8.3713071980492|-8.3713071980492|-8.3713071980492|-8.3713071980492|-8.3713071980492|-8.3713071980492|-8.3713071980492|-8.3713071980492|-8.5110946808967|-8.5110946808967|-8.5110946808967|-8.5110946808967|-8.5110946808967|-8.5110946808967|-8.5110946808967|-8.5110946808967|-8.5110946808967|-8.5110946808967|-8.5110946808967|-8.5110946808967|-8.7684388331476|-8.8382286379943|-8.8382286379943|-8.8382286379943||-9.0180318697966|-9.2289242330169|-9.4476936197915|-9.6696593603203|-10.101843816341|-10.389271080826|-10.395588075943|-10.395588075943|-10.395588075943|-10.395588075943|-10.595355489896|-10.595355489896|-10.73691085437|-10.73691085437|-10.73691085437||-10.73691085437|-10.73691085437|-10.73691085437||-10.73691085437|-10.73691085437|-10.73691085437|-11.088234038916|9.3309835843833|9.3309835843833|9.3309835843833|9.3309835843833|9.3309835843833|9.3309835843833|9.3309835843833|9.3309835843833|9.3309835843833|9.3309835843833|9.3309835843833|9.3309835843833|9.202758781622|9.1350926229851|9.1350926229851|9.1350926229851|9.1350926229851|9.1350926229851|9.1350926229851|9.1350926229851|9.1350926229851|9.1350926229851|9.1350926229851|9.1350926229851|9.1350926229851|9.1350926229851|9.1350926229851|9.1350926229851|8.7328802556348|8.6898675462219|8.5959763949513|8.5959763949513|8.5959763949513|8.5959763949513|8.5959763949513|8.5959763949513|8.5959763949513|8.5959763949513|8.5959763949513|8.5959763949513|8.5959763949513|8.0060852308405|7.83516486351|7.83516486351|7.83516486351|7.83516486351|7.83516486351|7.83516486351|7.7612943987527|7.512549596857|7.2739435896067|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802||7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.2732557696802|7.0519513998542|6.9852672721787|6.9852672721787|6.9852672721787|6.9852672721787|6.9852672721787|6.9852672721787|6.0047415258535|5.8886019126186|5.7940013694842|5.7940013694842|5.7940013694842|5.6722234673057|5.5780260769034|5.4461401532651|5.2772349941215|5.2772349941215|5.2772349941215|5.2772349941215|5.2772349941215|5.2772349941215|5.2772349941215|5.2772349941215|5.2772349941215|5.2772349941215||5.2772349941215||5.2772349941215|5.2397055214732|5.1946425047421|5.1946425047421|5.1946425047421|5.1946425047421|4.8429363134728|||-5.781569839492|-5.781569839492|-5.781569839492|-5.781569839492|-5.781569839492|-5.781569839492|-5.781569839492|-5.781569839492|-5.8000778103036||4.7618176848601|4.7618176848601|4.6021064848246|4.6021064848246|4.6021064848246|4.6021064848246|4.6021064848246|4.6021064848246|4.6021064848246|4.6021064848246|4.6021064848246|4.583073310044|4.583073310044|4.583073310044|4.583073310044|4.583073310044|4.583073310044|4.583073310044|4.583073310044|4.583073310044|4.583073310044
03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE|40.373361227779||||40.373361227779|40.373361227779|40.373361227779|40.373361227779|40.346370370629|40.346370370629|39.589232883961|39.589232883961|39.589232883961|39.589232883961|39.589232883961|39.589232883961|39.589232883961|39.589232883961|39.589232883961|39.41136875209|39.081519657338|38.106132672853|37.541817941666|37.541817941666|37.541817941666|37.541817941666|37.3464644644|-40.201467835917|-40.201467835917|-40.201467835917|-40.201467835917|-40.201467835917|-40.201467835917|-40.201467835917|-40.201467835917|-40.201467835917||-40.201467835917|-40.201467835917|-40.201467835917|||-40.201467835917|-40.201467835917|-40.201467835917|-40.201467835917|-40.201467835917|-40.308298680533|-40.713667124895|38.266419241358|38.266419241358|38.266419241358|38.266419241358|38.266419241358|38.266419241358|38.266419241358|38.266419241358|38.266419241358|38.266419241358|38.266419241358|38.266419241358|38.266419241358|38.266419241358|38.266419241358|38.266419241358|38.266419241358|38.266419241358|38.266419241358|38.266419241358|38.266419241358|38.266419241358|38.266419241358|38.266419241358|-40.942642659563|-40.942642659563|-40.942642659563|-40.942642659563|-40.942642659563|-40.942642659563|-40.942642659563|-40.942642659563|-40.942642659563||-40.942642659563|-40.942642659563|-40.942642659563|-40.942642659563|-40.942642659563|-40.942642659563|-40.942642659563|-40.942642659563|-40.942642659563|-40.942642659563|-40.991822210305|-41.520915313289|-42.993239609981|39.504578200569|39.504578200569||39.504578200569|39.504578200569|39.504578200569||39.504578200569|39.504578200569|39.504578200569|39.504578200569|39.504578200569|39.504578200569|39.504578200569|39.504578200569|39.504578200569|39.504578200569|39.504578200569|39.504578200569|39.504578200569|39.258177051412|39.258177051412|39.258177051412|39.258177051412|39.258177051412|39.258177051412|39.258177051412|39.258177051412|39.258177051412|39.258177051412|39.258177051412|39.258177051412|39.258177051412|38.164641549706|37.794683804498|37.794683804498|37.794683804498|37.794683804498|37.794683804498|37.794683804498|37.794683804498|37.794683804498|37.794683804498|37.794683804498|37.794683804498|37.794683804498|36.874092912658|36.226769394327|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.996444731675|35.718758042607|35.718758042607|34.75417585721|34.318525848018|34.117079764382|34.117079764382|34.117079764382||32.422193183188|32.422193183188|32.422193183188|31.744106758175|31.266513726788|31.266513726788|31.266513726788|31.266513726788|31.266513726788|31.266513726788|31.266513726788|31.266513726788|31.266513726788|31.266513726788|31.266513726788|31.266513726788|31.266513726788|31.047069711228|31.047069711228|31.047069711228|30.930959093909|30.930959093909|30.930959093909|30.709396958727|29.752110190279|29.518051255887|29.518051255887|29.518051255887|29.381168274024|29.356969381131|29.356969381131|29.356969381131|29.356969381131|29.356969381131|28.984530420408|28.984530420408|27.791144445323|27.692938357352|27.52548602528|26.678317954216||-28.90638332925||-28.90638332925|-28.90638332925|-28.90638332925|-28.90638332925|-28.90638332925|-28.90638332925|-28.90638332925|||-28.90638332925|-28.90638332925|-28.90638332925|-28.90638332925|-28.90638332925|-28.90638332925|-28.90638332925|-30.126537541126|-30.843375554322||30.133606324919|30.133606324919|30.133606324919|30.133606324919|30.133606324919|30.133606324919|30.133606324919|30.133606324919|30.133606324919|30.133606324919|30.133606324919|30.054008044941|29.623898336338|29.598152296417|29.598152296417|29.598152296417|29.598152296417|29.598152296417|29.598152296417|29.598152296417|29.598152296417
03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH|-17.215004144662||||-17.215004144662|-17.215004144662|-17.215004144662|-17.215004144662|-17.215004144662|-17.215004144662|-17.215004144662|-17.215004144662|-17.215004144662|-17.215004144662|-17.295560186167|-17.725621454208|-17.747991105029|-17.747991105029|-17.819989544494|-17.957211660393|-18.00213436761|-18.00213436761|16.739919677177|16.739919677177|16.739919677177|16.739919677177|16.739919677177|16.739919677177|16.739919677177|16.739919677177|16.739919677177|16.739919677177|16.739919677177|16.739919677177|16.739919677177|16.739919677177||16.739919677177|16.362262654173|-17.980292833657|||-17.980292833657|-17.980292833657|-17.980292833657|-17.980292833657|-17.980292833657|-18.197889042997|-18.197889042997|-18.197889042997|-18.197889042997|-18.197889042997|-18.197889042997|-18.197889042997|-18.197889042997|-18.197889042997|-18.197889042997|-18.197889042997|-18.220488595972|-18.220488595972|-18.220488595972|-18.220488595972|-18.220488595972|-18.220488595972|-18.220488595972|-18.267765522014|-18.584739896998|-18.823320956565|-18.823320956565|-19.017578649893|-19.183601202919|-19.183601202919|-19.183601202919|-19.183601202919|-19.183601202919|-19.183601202919|-19.183601202919|-19.183601202919|-19.511223385018|-20.045971155055|17.911895182654|17.911895182654||17.911895182654|17.911895182654|17.911895182654|17.911895182654|17.911895182654|17.911895182654|17.911895182654|17.911895182654|17.911895182654|17.911895182654|17.911895182654|17.911895182654|17.911895182654|17.911895182654|17.911895182654||17.911895182654|17.911895182654|17.911895182654||17.87421651703|17.87421651703|17.87421651703|17.87421651703|17.87421651703|17.87421651703|17.87421651703|17.87421651703|17.87421651703|17.87421651703|17.87421651703|17.87421651703|17.87421651703|17.87421651703|17.87421651703|17.87421651703|17.87421651703|17.87421651703|17.87421651703|17.87421651703|17.87421651703|17.87421651703|17.87421651703|17.87421651703|17.87421651703|17.87421651703|17.87421651703|17.833533027452|17.833533027452|17.833533027452|17.800037201556|17.587124258445|17.587124258445|17.587124258445|17.587124258445|17.587124258445|17.521698576121|17.521698576121|17.521698576121|17.521698576121|17.521698576121|17.521698576121|17.521698576121|17.521698576121|17.521698576121|17.521698576121|17.521698576121|17.521698576121|17.336332433653|17.164362680583|17.164362680583|17.164362680583|17.164362680583|16.905959301159|16.808843803588|16.5242705877|16.024745682365|15.950828052766|15.55092099111|-17.535252635192|-17.535252635192|-17.535252635192|-17.535252635192|-17.535252635192|-17.535252635192||-17.535252635192|-17.535252635192|-17.661488322351|-17.661488322351|-17.661488322351|-17.661488322351|-17.661488322351|-17.73832038148|-17.97146631064|-18.153851888599|-18.224280355177|-18.352533020136|-19.072814161642|-19.452015858076|-19.523350694866|-19.671500182915|-19.82753990145|-19.82753990145|-19.82753990145|-19.82753990145|-19.82753990145|-19.969488440305|-20.443875642121|-20.789861727092|17.991866617377|17.991866617377|17.991866617377|17.991866617377|17.87540735688|17.494510971989|17.494510971989|17.494510971989|17.089456491433|16.774951224815|16.577717446118|16.577717446118|15.747463701863|15.03513990643|-16.899404902739|-16.899404902739||-16.899404902739||-16.899404902739|-16.899404902739|-16.899404902739|-16.899404902739|-16.899404902739|-16.899404902739|-16.899404902739|||-16.899404902739|-16.899404902739|-16.899404902739|-16.899404902739|-16.899404902739|-16.899404902739|-16.899404902739|-16.94600602817|-17.556673014953||15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761|15.729500258761
03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|15.867603531033||||15.867603531033|15.867603531033|15.867603531033|15.867603531033|15.867603531033|15.867603531033|15.538447104726|15.124386057626|14.72186388327|14.72186388327|14.72186388327|14.72186388327|14.72186388327|14.72186388327|14.72186388327|14.604091159519|14.604091159519|14.585101224777|14.409728740428|14.409728740428|14.409728740428|14.409728740428|14.409728740428|14.376920460302|13.869442219312|13.869442219312|13.869442219312|13.869442219312|13.869442219312|13.869442219312|13.869442219312|13.869442219312||13.869442219312|13.869442219312|13.869442219312|||13.869442219312|13.869442219312|13.752713727482|13.588160546239|13.588160546239|13.588160546239|13.473511412868|13.350568086051|13.248408721711|13.238862641356|13.238862641356|13.238862641356|13.238862641356|13.238862641356|13.238862641356|13.238862641356|13.238862641356|13.063467861692|13.063467861692|13.063467861692|13.063467861692|13.063467861692|13.063467861692|13.063467861692|13.063467861692|13.063467861692|13.063467861692|13.063467861692|13.063467861692|13.001631341025|12.987923500322|12.68547071062|12.536656298973|-13.557778711351|-13.557778711351|-13.557778711351|-13.557778711351|-13.557778711351|-13.557778711351|-13.557778711351||-13.557778711351|-13.557778711351|-13.557778711351|-13.557778711351|-13.557778711351|-13.557778711351|-13.557778711351|-13.557778711351|-13.557778711351|-13.557778711351|-13.557778711351|-13.557778711351|-13.557778711351|-13.557778711351|-13.557778711351||-13.557778711351|-13.557778711351|-13.557778711351||-13.557778711351|-13.557778711351|-13.557778711351|-13.557778711351|-13.699198479159|-13.776887093101|-13.983207448891|-14.065230246574|-14.079006674564|-14.079006674564|-14.079006674564|-14.240562547882|-14.26395825726|-14.275509191688|-14.390711838846|-14.390711838846|-14.390711838846|-14.390711838846|-14.56134627356|-14.823163064474|-14.944070056803|13.708053246998|13.708053246998|13.708053246998|13.708053246998|13.708053246998|13.708053246998|-14.548998201019|-14.548998201019|-14.548998201019|-14.548998201019|-14.548998201019|-14.548998201019|-14.548998201019|-14.548998201019|-14.548998201019|-14.75444246677|-14.845273030934|-14.845273030934|-14.845273030934|-14.845273030934|-14.845273030934|-14.966970034371|-14.997621010838|-14.997621010838|-14.997621010838|-14.997621010838|-14.997621010838|-14.997621010838|-14.997621010838|-14.997621010838|-14.997621010838|-14.997621010838|-14.997621010838|-15.19027265391|-15.19027265391|-15.615858807401|-15.625627664671|-15.625627664671|-15.739438087575|-15.739438087575|-15.739438087575|-15.739438087575|-15.739438087575|-15.739438087575||-15.739438087575|-15.739438087575|-15.739438087575|-15.739438087575|-15.739438087575|-15.739438087575|-15.870486346475|-16.0205400692|-16.206494962904|-16.206494962904|-16.206494962904|-16.206494962904|-16.206494962904|-16.206494962904|-16.206494962904|-16.206494962904|-16.206494962904|-16.206494962904|-16.206494962904|-16.206494962904|-16.206494962904|-16.516657335183|-16.516657335183|-16.516657335183|-16.516657335183|-16.63295208814|-16.854391276862|-17.222657296421|15.651641029458|15.651641029458|15.651641029458|15.651641029458|15.651641029458|15.651641029458|15.651641029458|15.651641029458|15.651641029458|15.651641029458|15.651641029458|15.559848507769||15.559848507769||15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|||15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769||15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.559848507769|15.32882724442|15.32882724442|14.80972438222|14.80972438222|14.80972438222|14.80972438222|14.80972438222|14.80972438222|14.56836686592
03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE|9.1719178732489||||9.0315612142271|9.0315612142271|9.0315612142271|8.9989564490523|8.8388404396073|8.7371170524072|8.7371170524072|8.7371170524072|8.7371170524072|8.7371170524072|8.7371170524072|8.7371170524072|8.7371170524072|8.7371170524072|8.7371170524072|8.7371170524072|8.7371170524072|8.7371170524072|8.6364021761245|8.6364021761245|8.6364021761245|8.6364021761245|8.6222182337076|8.6222182337076|8.6222182337076|8.6091320320004|-9.2068266676472|-9.2068266676472|-9.2068266676472|-9.2068266676472|-9.2068266676472|-9.2068266676472||-9.2068266676472|-9.21814126953|-9.2834902337802|||-9.3305444774377|-9.4234904012107|-9.4234904012107|-9.4234904012107|-9.4234904012107|8.683558991404|8.683558991404|8.683558991404|8.683558991404|8.683558991404|8.683558991404|8.683558991404|8.683558991404|8.683558991404|8.683558991404|8.683558991404|8.683558991404|8.683558991404|8.683558991404|8.683558991404|8.683558991404|8.683558991404|8.683558991404|8.683558991404|8.683558991404|8.683558991404|8.683558991404|8.683558991404|8.683558991404|8.683558991404|8.4967316023195|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299||8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299||8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.4674086741299|8.38378738603|8.3654780765743|8.3654780765743|8.2371973351605|8.1535530439094|7.9339481317418|7.8649422287297|7.746046715241|7.6458548808762|7.6458548808762|7.6458548808762|7.6458548808762|7.6458548808762|7.6458548808762|7.6458548808762|7.6458548808762|7.6458548808762|7.6458548808762|7.6458548808762|7.6458548808762|7.6458548808762|7.6458548808762|7.6458548808762|7.6204726837557|7.6204726837557|7.6204726837557|7.5877472716881|7.5875890910273|7.5875890910273|7.5718062888582|7.5718062888582|7.5718062888582|7.5718062888582|7.5718062888582|7.1958958584952|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0858038337967|7.0064488684624||6.9393875373171|6.889875069014|6.8437501487377|6.6680559115545|6.5112759169287|6.5112759169287|6.5112759169287|6.5112759169287|6.5112759169287|6.5112759169287|6.4330842557159|6.2606491316918|6.2023880205291|6.1554312133941|6.0727013376193|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738|6.0222681989738||5.8980757914725||-6.4114085214336|-6.4114085214336|-6.4114085214336|-6.4114085214336|-6.4114085214336|-6.4114085214336|-6.4114085214336|||-6.4114085214336|-6.4114085214336|-6.4114085214336|-6.4114085214336|-6.4114085214336|-6.4114085214336|-6.4114085214336|-6.6498984779472|-6.8671091889403||6.3378167059031|6.3378167059031|6.3378167059031|6.3378167059031|6.3378167059031|6.3378167059031|6.3378167059031|6.3378167059031|6.3378167059031|6.3378167059031|6.3378167059031|6.3378167059031|6.2714631453716|6.2310700566198|6.1740467691489|6.1740467691489|6.1740467691489|6.0913673811091|6.0913673811091|6.0913673811091|6.086519366385
03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE|||||||||||||||||||153.92233754776|153.88037471398|153.83374934311|153.78194337549|153.72438118923|153.66042320451|153.58935877704|153.51039830207|153.47518389901|153.47518389901|153.36686540401|153.34096172955|153.28995629048|152.83328205453|152.73697955196|152.6382458895|152.6382458895|152.51188460174||152.51188460174|152.51188460174|152.51188460174|||152.51188460174|152.51188460174|152.51188460174|152.42431673278|152.24923318481|152.06581532796|152.02312763355|151.80348277778|151.27609333165|151.16787469792|151.05875119024|150.88194814052|150.81327232085|150.65919095898|150.61576908854|150.54415691963|150.54415691963|150.49906188769|150.28785061089|150.13094461459|149.95104533321|149.79005613466|149.60005389474|149.42970016001|149.42970016001|149.22745309934|149.18605408254|149.18450317982|149.13621867182|149.13621867182|149.13621867182|149.0235693508|148.70952421356|148.52169255337|148.29075950076|147.81750852189|147.50834805791|147.18705661897|146.83006613127|146.65007212285||146.20007708475|145.52230922828|145.27478803142|144.80035209048|144.80035209048|143.98927857465|143.28808442295|142.47565207151|141.68405378822|140.204501666|138.72721729165|137.40802446875|136.74324462484|136.74324462484|-121.5459623897||-121.5459623897|-121.5459623897|-121.5459623897||-121.5459623897|-121.5459623897|-121.5459623897|-121.5459623897|114.7688170969|114.7688170969|114.7688170969|114.7688170969|114.7688170969|114.7688170969|114.7688170969|114.7688170969|114.7688170969|113.6098000804|112.42199805483|-116.68762841227|-116.68762841227|-116.68762841227|-116.68762841227|-116.68762841227|-116.68762841227|-116.68762841227|-116.68762841227|-116.84151643591|-116.84151643591|-117.29718536163|-117.29718536163|-117.29718536163|-117.29718536163|-117.29718536163|-117.9135392907|-118.90948632058|-119.59387580881|-120.58457859801|-120.58457859801|-120.58457859801|-120.58457859801|-120.58457859801|-120.58457859801|-120.58457859801|-121.32973170338|-121.32973170338|-121.4509060125|-121.4509060125|-123.79425794789|117.13549071078|117.13549071078|117.13549071078|117.13549071078|117.13549071078|117.13549071078|117.13549071078|117.13549071078|117.13549071078|117.13549071078|116.04498959387|115.22961803529|115.22961803529|113.95693644885|113.95693644885|113.95215330525|112.68017059348|112.56749066039|112.56749066039|112.46387723998||112.38741247125|112.38741247125|112.38741247125|112.24157144701|110.65738254097|110.65738254097|110.65738254097|110.65738254097|110.65738254097|110.65738254097|110.65738254097|110.65738254097|110.65738254097|110.65738254097|109.81931469736|109.02146374183|108.26829228353|107.7925449472|106.76949311421|105.56610490134|104.98720613044|104.98720613044|104.98720613044|104.98720613044|104.98720613044|104.98720613044|104.98720613044|104.98720613044|104.98720613044|104.98720613044|104.98720613044|104.98720613044|104.98720613044|104.98720613044|104.98720613044|104.69134294238|103.76432569155|103.76432569155|103.76432569155|102.60480539146||101.22200565143||100.8300050078|99.311117099186|98.45508133146|98.45508133146|96.416758815147|95.963064502453|-101.56545262456|||-101.56545262456|-101.56545262456|-101.56545262456|-101.56545262456|-101.56545262456|-101.56545262456|-101.56545262456|-104.97828128735|-107.80086758843||102.84992115164|102.84992115164|102.84992115164|102.84992115164|102.84992115164|102.84992115164|102.84992115164|102.84992115164|102.84992115164|102.84992115164|102.84992115164|102.84992115164|101.89431382114|101.89431382114|101.89431382114|101.89431382114|101.89431382114|101.89431382114|101.89431382114|101.89431382114|101.89431382114
03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE|31.13847940033||||30.602522926802|30.602522926802|30.602522926802|30.466138713089|30.367930165625|30.037701650567|29.8522231796|29.8522231796|29.550752385755|29.550752385755|29.550752385755|29.550752385755|29.550752385755|29.550752385755|29.550752385755|29.550752385755|29.550752385755|29.550752385755|29.550752385755|29.550752385755|29.550752385755|29.550752385755|29.389578376641|29.389578376641|29.389578376641|28.367309608316|-29.820214406251|-29.820214406251|-29.820214406251|-29.820214406251|-29.820214406251|-29.820214406251||-29.820214406251|-29.995792750517|-30.431992932601|||-30.571102376827|-30.586629084666|-30.586629084666|-30.586629084666|-30.586629084666|-30.586629084666|-30.586629084666|-30.586629084666|-30.586629084666|-30.586629084666|-30.586629084666|28.750162016065|28.750162016065|28.750162016065|28.750162016065|28.750162016065|28.750162016065|28.750162016065|28.750162016065|28.750162016065|28.750162016065|28.750162016065|28.750162016065|28.750162016065|28.750162016065|28.750162016065|28.750162016065|28.750162016065|28.668594179221|28.668594179221|27.97288270534|27.543203624762|27.509114672383|26.688751833851|26.688751833851|26.688751833851|26.688751833851|26.688751833851|26.688751833851|26.688751833851||26.688751833851|26.408613356412|26.372427725207|26.372427725207|26.372427725207|26.372427725207|26.372427725207|26.372427725207|26.372427725207|26.372427725207|26.372427725207|26.372427725207|26.372427725207|26.372427725207|26.372427725207||26.372427725207|26.372427725207|26.372427725207||26.372427725207|26.372427725207|26.372427725207|26.372427725207|26.372427725207|26.372427725207|26.372427725207|26.372427725207|26.372427725207|26.372427725207|26.372427725207|26.250476386163|26.207195098768|-27.780581882107|-27.780581882107|-27.780581882107|-27.780581882107|-27.780581882107|-27.780581882107|-28.283979869008|-28.739606286419|-28.739606286419|-28.809562154758|-28.885068200416|-29.041186728286|-29.281701669612|-29.281701669612|-29.281701669612|-29.281701669612|-29.281701669612|-29.333002736744|-29.712224300897|27.059969927308|27.059969927308|26.581077179905|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.674604487481|-28.745498039181|-28.745498039181|-29.192221484642|26.743245754147|26.743245754147|26.346599413908|26.346599413908|26.141609965455||26.141609965455|26.141609965455|26.141609965455|26.141609965455|25.815677654623|25.372974726756|25.244972384858|24.969851634368|24.969851634368|24.969851634368|24.391502112664|24.029445350741|23.691290735431|23.691290735431|23.545879018779|23.275976115327|23.231346482413|23.231346482413|23.231346482413|23.170674197328|23.170674197328|23.170674197328|23.052983111494|23.052983111494|23.052983111494|23.03732370986|23.03732370986|23.03732370986|22.966470237721|22.782228102919|22.782228102919|22.782228102919|22.782228102919|22.782228102919|22.782228102919|22.782228102919|21.841364240908|21.200757945348|21.200757945348|20.93417555841||20.529638364935||20.388488322523|-21.844167546457|-21.844167546457|-21.844167546457|-21.844167546457|-21.844167546457|-21.844167546457|||-21.844167546457|-21.844167546457|-21.844167546457|-21.844167546457|-21.844167546457|-21.844167546457|-21.844167546457|-22.707408406145|-23.238786037108||21.394070567538|21.394070567538|21.394070567538|21.394070567538|21.394070567538|21.394070567538|21.394070567538|21.394070567538|21.394070567538|21.394070567538|21.394070567538|21.254522365386|21.130024638502|21.126093933981|21.126093933981|21.126093933981|21.126093933981|20.994504632829|20.994504632829|20.994504632829|20.593894523911
03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|27.58714698102||||27.58714698102|27.544131812072|27.544131812072|27.237924320407|-28.760550735128|-28.760550735128|-28.760550735128|-28.760550735128|-28.760550735128|-28.760550735128|-28.760550735128|-28.760550735128|-28.760550735128|-28.760550735128|-28.760550735128|-28.760550735128|-28.760550735128|-28.760550735128|-28.760550735128|-28.760550735128|-28.760550735128|-28.760550735128|-28.760550735128|-28.760550735128|-28.760550735128|-28.962834938513|-29.119816047336|-29.14312927633|-29.263477139004|-29.506023374692|27.358576438127|27.358576438127||27.358576438127|27.358576438127|27.358576438127|||27.358576438127|27.358576438127|27.358576438127|27.358576438127|27.358576438127|27.358576438127|27.358576438127|27.358576438127|27.358576438127|27.358576438127|27.3227143544|27.3227143544|27.3227143544|27.3227143544|27.037016134536|27.037016134536|27.037016134536|26.72779552702|26.438758641162|26.438758641162|26.410292543076|26.410292543076|26.410292543076|26.410292543076|26.410292543076|26.410292543076|26.410292543076|26.410292543076|26.410292543076|26.410292543076|26.410292543076|26.410292543076|26.410292543076|26.410292543076|26.410292543076|26.410292543076|26.410292543076|26.410292543076|26.410292543076|26.410292543076||26.410292543076|26.410292543076|26.217344529488|26.217344529488|26.217344529488|26.217344529488|26.179272394553|25.998080815624|25.76786887839|25.444297766184|25.232553349043|24.939483379011|24.939483379011|24.939483379011|24.084982367229||23.93886912738|23.924298746439|23.846263716906||23.846263716906|23.846263716906|23.846263716906|23.846263716906|23.846263716906|23.846263716906|23.846263716906|23.846263716906|23.846263716906|23.748070635497|23.660077958305|23.579725777906|23.579725777906|23.477403585135|23.477403585135|23.477403585135|23.477403585135|23.477403585135|23.477403585135|23.477403585135|23.477403585135|23.477403585135|23.477403585135|23.477403585135|23.477403585135|23.477403585135|23.187115289568|23.09679402444|23.089904196567|23.089904196567|23.089904196567|23.089904196567|23.089904196567|23.089904196567|23.024366759233|23.024366759233|23.024366759233|22.874851861455|22.762765615201|22.762765615201|22.762765615201|22.762765615201|22.762765615201|22.762765615201|22.762765615201|22.670698728355|22.670698728355|22.609109867714|22.576788678327|22.565876288059|22.325974246796|22.171122911472|22.171122911472|22.171122911472|22.171122911472|22.171122911472|22.171122911472|22.171122911472|22.081941296165|22.081941296165|21.813267788959|21.678630813043|21.676257221876|21.554174627395|21.510194581451||21.202994127739|21.147770744417|21.139189143815|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.610985348774|-22.845540124126|21.288843402121|21.288843402121|21.288843402121|21.288843402121|21.288843402121|21.288843402121|21.288843402121|21.288843402121|21.093158466786|20.962801530755|20.962801530755|20.962801530755|20.962801530755|20.936445954549|20.807161599516|-22.26858316435|-22.26858316435|-22.26858316435||-22.26858316435||-22.26858316435|-22.26858316435|-22.26858316435|-22.26858316435|-22.26858316435|-22.26858316435|-22.26858316435|||-22.26858316435|-22.26858316435|-22.26858316435|-22.26858316435|-22.26858316435|-22.26858316435|-22.26858316435|-22.363981310677|-22.606645442988||-23.348944878316|-23.348944878316|21.655335214488|21.655335214488|21.655335214488|21.655335214488|21.655335214488|21.655335214488|21.655335214488|21.655335214488|21.655335214488|21.655335214488|21.655335214488|21.655335214488|21.023472814853|21.023472814853|21.023472814853|21.023472814853|21.023472814853|21.023472814853|21.023472814853
03400|8543|/equities/hk---china-gas|HANGSENG|7.3691924477615||||7.3691924477615|7.3285470433807|7.2972665492398|7.2972665492398|7.2972665492398|7.2972665492398|7.2941561941873|7.2941561941873|7.2835068442834|7.1694518701249|7.0714496103244|7.0714496103244|7.0714496103244|7.0612273426808|7.0612273426808|7.0612273426808|7.0513634915658|7.0176262320753|6.9834736653694|-7.2290567504313|-7.2290567504313|-7.2290567504313|-7.2290567504313|-7.2290567504313|-7.2290567504313|-7.2290567504313|-7.2290567504313|-7.2290567504313|-7.2290567504313|-7.2290567504313|-7.2290567504313|-7.2290567504313||-7.2290567504313|-7.2290567504313|-7.2290567504313|||-7.2290567504313|-7.2290567504313|-7.2290567504313|-7.2290567504313|-7.2290567504313|-7.2744594770041|-7.2744594770041|-7.2744594770041|-7.2744594770041|-7.2744594770041|-7.2744594770041|-7.3410662233131|-7.4367402195154|-7.4841557740302|-7.5081431577034|-7.5081431577034|-7.5081431577034|-7.5081431577034|-7.5081431577034|-7.5287712002|-7.5287712002|-7.5287712002|-7.5287712002|-7.5287712002|-7.5714123938041|-7.6065689958419|7.2914716802555|7.2914716802555|7.2914716802555|7.2914716802555|7.2914716802555|7.2544130575345|7.2243479105815|7.2064974940469|7.1005530530269|7.019612621413|7.019612621413|7.019612621413|7.019612621413|7.019612621413||7.019612621413|6.9751100498825|6.9751100498825|6.9751100498825|6.9751100498825|6.9751100498825|6.9751100498825|6.9012333771024|6.8513701911804|6.7998559205661|6.7131732535506|6.6379702435759|-6.9645200617623|-6.9645200617623|-6.9645200617623|-6.9645200617623|-6.995281815128|-6.995281815128|-6.995281815128||-6.995281815128|-6.995281815128|-6.995281815128|-7.0569798412108|-7.0709626868653|-7.0709626868653|-7.1044027226157|6.8207801991649|6.8207801991649|6.8207801991649|6.8207801991649|6.8207801991649|6.8207801991649|6.8207801991649|-7.1006411306294|-7.1006411306294|-7.1006411306294|-7.1006411306294|-7.1006411306294|-7.1762678349716|-7.195297740643|-7.2651275563759|-7.2651275563759|-7.2651275563759|-7.2651275563759|-7.2651275563759|-7.2651275563759|-7.2651275563759|-7.3001335982653|6.9810719814684|6.9810719814684|6.9810719814684|6.9810719814684|6.9810719814684|6.9345244132574|6.9039160369828|6.8615735238344|6.8204664073098|6.8204664073098|6.8204664073098|6.8204664073098|6.8204664073098|6.8204664073098|6.8204664073098|6.8204664073098|6.7844072008253|6.7582188830112|6.7582188830112|6.7391320318352|6.7251467274705|6.6596076010641|-6.8758871417416|-6.8758871417416|-6.8758871417416|-6.8758871417416|-6.8758871417416|-6.8758871417416|-6.8758871417416|-6.8758871417416|-6.8758871417416|-6.8758871417416|-6.8758871417416|-6.8758871417416|-6.8758871417416|-6.8758871417416||-6.8758871417416|-6.8778549552078|-6.8778549552078|-6.8778549552078|-6.8778549552078|-6.8778549552078|-6.8778549552078|-6.8778549552078|-6.945394184867|-7.0054380923283|-7.0428911903213|-7.0428911903213|-7.0428911903213|-7.0428911903213|-7.0428911903213|-7.0865458094092|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.726785605157|6.7216470182196|6.7216470182196|6.7216470182196|6.7151632507924||6.6345311043362||6.6345311043362|6.6345311043362|6.6078124441152|6.5886804171674|6.5842352909649|6.5842352909649|6.46803898754|||6.4139323493096|6.3901043641303|6.3901043641303|6.3901043641303|6.3901043641303|6.3901043641303|6.3901043641303|6.3901043641303|6.3901043641303||6.3901043641303|6.3795607076457|6.3506229438573|6.2620570534804|6.2620570534804|6.2620570534804|6.2620570534804|6.2620570534804|6.2545080046233|6.2222309753162|6.2052232243964|6.2052232243964|6.1552480832679|6.0902758854344|6.0736396067358|6.0657107822339|5.9801368291781|5.9801368291781|5.9611079515758|5.9611079515758|5.9611079515758
03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH|-430.44368474804||||-430.44368474804|-431.05965887532|-436.30324335823|-436.30324335823|-436.30324335823|-436.30324335823|-436.30324335823|-441.42582290184|417.33887420314|417.33887420314|417.33887420314|417.33887420314|417.33887420314|417.33887420314|417.33887420314|417.33887420314|417.33887420314|417.33887420314|417.33887420314|417.33887420314|417.33887420314|417.33887420314|414.93208244794|412.24674403395|410.76306181181|407.06211643248|407.06211643248|407.06211643248|407.06211643248|405.75790002643|396.49767619039|-416.8718258869||-416.8718258869|-416.8718258869|-416.8718258869|||-416.8718258869|-416.8718258869|-416.8718258869|-416.8718258869|-416.8718258869|-416.8718258869|-418.04647286859|-418.78033553586|-418.78033553586|-418.78033553586|-418.78033553586|-421.15592057424|-423.26903055143|-423.26903055143|-423.26903055143|-425.94336761845|-430.70372925216|-432.04658037858|-432.04658037858|-432.89796059316|-432.89796059316|-432.89796059316|-432.89796059316|-432.89796059316|-439.38390219292|-439.38390219292|-440.91544450743|-446.08356599991|-446.08356599991|-446.08356599991|-446.08356599991|-446.08356599991|-446.08356599991|-446.08356599991|-446.08356599991|-446.08356599991|-449.62754766862|-449.62754766862|-449.62754766862|-449.62754766862||-449.62754766862|-449.62754766862|-449.62754766862|-449.62754766862|-450.42470698824|-450.42470698824|-450.42470698824|-450.42470698824|-458.29413345644|-459.03791690744|-460.09989839617|427.29418927425|427.29418927425|427.29418927425|-455.68705248826|-455.68705248826|-455.68705248826|-455.68705248826|-455.68705248826||-455.68705248826|-455.68705248826|-455.68705248826|-460.04117960393|-461.14179182014|-461.14179182014|-461.14179182014|-461.14179182014|-461.14179182014|-461.14179182014|-461.14179182014|-461.14179182014|-461.14179182014|-461.14179182014|-461.14179182014|-461.14179182014|-461.14179182014|-461.70198853768|-465.14665766068|433.38958093876|433.38958093876|433.38958093876|433.38958093876|433.38958093876|433.38958093876|433.38958093876|433.38958093876|420.98841478818|-447.30624784071|-447.30624784071|-447.30624784071|-447.30624784071|-447.30624784071|-447.30624784071|-447.30624784071|-447.30624784071|-447.30624784071|-447.30624784071|-447.30624784071|-447.30624784071|-447.30624784071|-447.30624784071|-453.173617189|418.70642102766|418.70642102766|418.70642102766|418.70642102766|418.70642102766|418.70642102766|412.08492378182|409.28323474401|404.64805725409|402.06450195659|399.70498827153|397.37222478847|395.71357936837|395.55861101212|395.55861101212|-423.28713907255|-423.28713907255|-423.28713907255|-423.28713907255|-423.28713907255|-423.28713907255|-423.28713907255||-423.28713907255|-423.28713907255|-423.28713907255|-423.28713907255|-423.28713907255|-423.28713907255|-423.28713907255|-427.15238183354|390.49775728212|390.49775728212|390.49775728212|390.49775728212|390.49775728212|390.49775728212|385.57528044367|380.96144238207|376.49047661593|375.61166340301|370.11296035393|367.03174332053|367.03174332053|367.03174332053|366.45748783118|363.90802986248|363.90802986248|363.10892139125|359.92100477934|359.89001582199|356.94445931176|350.83583482398|350.83583482398|350.83583482398|350.83583482398|350.83583482398|350.83583482398|350.83583482398|341.13983274713|338.55536531094|338.47261591623|327.12512981306||314.77237290156||307.50261824674|306.2687098827|306.2687098827|306.2687098827|306.2687098827|306.2687098827|-338.8290708231|||-338.8290708231|-338.8290708231|-338.8290708231|-338.8290708231|-338.8290708231|-338.8290708231|-338.8290708231|-340.89896961573|-349.23217896756||343.01311012603|343.01311012603|343.01311012603|343.01311012603|343.01311012603|343.01311012603|343.01311012603|343.01311012603|343.01311012603|343.01311012603|343.01311012603|343.01311012603|340.392350688|331.4137029807|327.37651591145|327.37651591145|327.37651591145|327.37651591145|327.37651591145|327.37651591145|327.37651591145
03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG|133.45970778077||||133.45970778077|133.45970778077|133.45970778077|133.45970778077|133.45970778077|132.5251673241|132.5251673241|132.5251673241|132.5251673241|132.5251673241|132.5251673241|132.5251673241|132.5251673241|132.5251673241|127.88906717516|125.46562883828|124.83958607221|123.671762472|123.64838419227|123.64838419227|123.64838419227|123.64838419227|122.46753660244|122.46753660244|122.46753660244|122.46753660244|122.46753660244|122.46753660244|122.46753660244|122.46753660244|119.59170369088|118.94803400663||118.94803400663|118.94803400663|118.94803400663|||118.94803400663|117.52003914148|116.23893415962|114.39881412226|113.21535122878|111.93558519998|111.93558519998|111.93558519998|111.93558519998|109.56176099423|106.79691836679|106.79691836679|106.79691836679|106.79691836679|106.36324720741|-111.33430542217|-111.33430542217|-111.33430542217|-111.33430542217|-111.33430542217|-111.33430542217|-111.33430542217|-111.33430542217|-111.33430542217|-113.43256446241|-113.7695120851|109.21502999958|109.21502999958|109.21502999958|109.21502999958|108.30003494351|107.22225977678|105.25250950675|105.09723049646|104.50248036391|103.32528188501|103.32528188501|102.69785073606|102.69785073606|102.69785073606||-107.59353338882|-107.59353338882|-107.59353338882|-107.59353338882|-107.59353338882|-107.59353338882|-107.59353338882|-107.59353338882|-107.8864055755|-107.8864055755|-107.8864055755|-107.8864055755|-109.01267413323|-111.35296990281|107.48213383144||107.48213383144|106.50696013231|106.50696013231||104.85773704073|104.76050889375|104.76050889375|104.76050889375|104.76050889375|104.76050889375|103.6972683222|103.6972683222|103.6972683222|103.36267841977|103.36267841977|102.85515891968|102.85515891968|101.16684502429|99.446496421163|98.462769223655|98.021652341574|98.021652341574|98.021652341574|98.021652341574|98.021652341574|98.021652341574|98.021652341574|98.021652341574|98.021652341574|98.021652341574|98.021652341574|97.630365316849|97.630365316849|97.630365316849|97.630365316849|97.630365316849|97.630365316849|97.630365316849|97.630365316849|-100.34874482429|-100.34874482429|-100.34874482429|-100.34874482429|-100.34874482429|-100.34874482429|-100.34874482429|-100.34874482429|-100.40693988045|-102.67376578103|97.978615222126|97.978615222126|97.978615222126|97.978615222126|96.626237270732|96.448595017746|95.08455018926|94.996722008656|94.454689849163|94.328947150224|94.328947150224|94.328947150224|94.328947150224|93.612717614696|92.611351209797|92.393172164667|91.545190700677|91.494366770896|91.494366770896|91.494366770896||91.494366770896|91.472675525005|91.472675525005|91.32797517915|90.513331167293|90.513331167293|90.513331167293|90.513331167293|90.513331167293|90.513331167293|90.513331167293|90.513331167293|90.513331167293|90.513331167293|90.513331167293|90.042592305158|89.372324698737|89.369249495722|88.871391041253|88.85710370008|88.761747449834|88.761747449834|88.761747449834|88.761747449834|88.761747449834|88.761747449834|88.761747449834|88.313575054637|88.313575054637|87.642864732203|86.350403816895|86.150448515897|85.340675899135|85.340675899135|84.156309945436|83.470899430748|82.141356298784|82.141356298784|82.141356298784|81.848499254079||81.848499254079||81.848499254079|80.826110367081|80.295675812056|79.528531986134|79.095590332765|78.428432177193|74.967700215056|||74.272448667635|72.966607341887|-78.891538695149|-78.891538695149|-78.891538695149|-78.891538695149|-78.891538695149|-81.263627886837|-81.263627886837||-90.31514006198|86.554696409696|86.554696409696|86.554696409696|86.554696409696|86.554696409696|86.511061068926|86.511061068926|86.511061068926|86.511061068926|86.511061068926|85.976178456847|-89.180323714281|-89.180323714281|-89.180323714281|-89.180323714281|-89.180323714281|-90.153141359781|-92.436822631066|-92.621451160528|88.833378138158
03403|8577|/equities/icbc|HANGSENG/MSCI_EEM|6.1948695811819||||6.1948695811819|6.1948695811819|6.1948695811819|6.1948695811819|6.1948549651648|6.165145896784|6.165145896784|6.165145896784|6.165145896784|6.165145896784|6.165145896784|6.165145896784|6.165145896784|6.067384268301|6.0364618484746|6.0364618484746|6.0364618484746|6.0364618484746|6.0364618484746|6.0364618484746|6.0364618484746|6.0364618484746|-6.3452060255831|-6.3452060255831|-6.3452060255831|-6.3452060255831|-6.3452060255831|-6.3452060255831|-6.3452060255831|-6.3452060255831|-6.3452060255831|-6.3452060255831||-6.3452060255831|-6.3452060255831|-6.3452060255831|||-6.3452060255831|-6.3452060255831|-6.3452060255831|-6.3452060255831|-6.3452060255831|-6.3452060255831|-6.3652286036617|-6.4435875927746|-6.4519650892711|-6.4519650892711|-6.4519650892711|-6.548850240122|-6.5520645376896|-6.5520645376896|-6.5520645376896|6.2870982448492|6.2870982448492|6.2870982448492|6.2870982448492|6.2870982448492|6.2870982448492|6.2870982448492|6.2870982448492|6.2870982448492|6.2870982448492|6.2870982448492|6.2870982448492|6.2870982448492|6.2870982448492|6.2870982448492|6.2484421774451|6.1682693477807|6.0797436498202|6.0080486163604|5.967275922509|5.9019733722696|5.896081586203|5.7928685827619|5.7686031683441|5.7686031683441||5.7567811392144|5.7387419539709|5.7387419539709|5.6841577510061|5.6362862829833|5.6130959462754|-5.9125084670871|-5.9125084670871|-5.9125084670871|-5.9125084670871|-5.9125084670871|-5.9125084670871|-5.9125084670871|-5.9125084670871|-5.9125084670871||-5.9838982988828|-5.9845231600645|-5.9845231600645||-5.9845231600645|-5.9845231600645|-5.9845231600645|-6.0550165696112|-6.0550165696112|-6.0550165696112|-6.0550165696112|-6.0550165696112|-6.0550165696112|-6.0550165696112|-6.0550165696112|-6.0550165696112|-6.0550165696112|-6.0550165696112|-6.0550165696112|-6.0550165696112|-6.0550165696112|-6.0550165696112|-6.0555737860962|-6.0642369016922|-6.0642369016922|-6.0642369016922|-6.0951070119467|-6.0951070119467|-6.1106744397047|-6.199045587684|-6.199045587684|-6.199045587684|-6.199045587684|-6.199045587684|-6.199045587684|-6.251717436209|-6.2959618176322|-6.2959618176322|-6.2959618176322|-6.2959618176322|-6.2959618176322|-6.2959618176322|-6.2959618176322|-6.2959618176322|-6.2959618176322|-6.2959618176322|-6.2959618176322|-6.3266242439328|-6.3806936668885|-6.4029927173734|-6.4457935275708|-6.4457935275708|-6.4797707599704|-6.481967294912|-6.4855195026712|-6.5048708001195|-6.5048708001195|-6.5048708001195|-6.5048708001195|-6.5048708001195|-6.5048708001195|-6.5048708001195|-6.5048708001195|-6.5048708001195|-6.5215582328976|-6.5215582328976|-6.5215582328976|-6.5739536238976|6.098516884917||6.098516884917|6.098516884917|6.098516884917|6.0694630051917|5.9888479605059|5.8676087210289|5.8292912597394|5.8292912597394|5.8292912597394|5.8292912597394|5.8292912597394|5.8292912597394|5.8292912597394|5.7586569118209|5.6712855815564|5.6053171687297|5.6009080203564|5.5476756396328|5.4846394925685|5.4173771970108|5.4160210959503|5.4160210959503|5.4111347852359|5.4101094536506|5.4101094536506|5.4101094536506|5.3717881101727|5.3119870179626|5.3033188707003|5.2724725429918|5.2724725429918|5.2724725429918|5.2724725429918|5.2271917599997|5.1612039915455|5.1612039915455|5.1612039915455|5.1612039915455|5.1612039915455|5.1612039915455||5.1612039915455||5.1612039915455|5.1612039915455|5.1568932921503|5.0965478851634|5.0211644916885|-5.4227536245856|-5.4227536245856|||-5.4227536245856|-5.4227536245856|-5.4227536245856|-5.4227536245856|-5.4227536245856|-5.4227536245856|-5.4227536245856|-5.5202818760909|-5.6019797468226||5.3788589533383|5.3788589533383|5.3788589533383|5.3788589533383|5.3788589533383|5.3788589533383|5.3788589533383|5.3788589533383|5.3788589533383|5.3788589533383|5.3788589533383|5.3788589533383|5.3609543703458|5.3355190362601|5.3355190362601|5.3355190362601|5.3355190362601|5.3355190362601|5.3355190362601|5.3355190362601|5.3355190362601
03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH|19.752441825346||||19.556215335252|19.556215335252|19.556215335252|19.53579463045|19.491995059563|19.144437908148|19.093711265665|19.093711265665|19.093711265665|19.093711265665|19.093711265665|19.093711265665|19.093711265665|19.093711265665|19.093711265665|19.093711265665|19.093711265665|19.093711265665|19.093711265665|19.093711265665|18.593012898875|18.363903144678|18.061952750205|18.061952750205|18.061952750205|18.061952750205|18.061952750205|18.061952750205|18.061952750205|17.751283186789|17.751283186789|17.751283186789||17.751283186789|17.751283186789|17.751283186789|||17.751283186789|17.751283186789|17.494758943844|17.419023212739|17.419023212739|17.066138144939|16.841819309095|16.778783004574|-18.097764884641|-18.097764884641|-18.097764884641|-18.097764884641|-18.097764884641|-18.097764884641|-18.097764884641|-18.336233397815|-18.336233397815|-18.336233397815|-18.336233397815|-18.336233397815|-18.336233397815|-18.336233397815|-18.336233397815|-18.336233397815|-18.336233397815|-18.336233397815|-18.336233397815|-18.336233397815|-18.336233397815|-18.336233397815|-18.336233397815|-18.336233397815|-18.336233397815|-18.336233397815|-18.336233397815|-18.336233397815|-18.336233397815|-18.383064801425|-18.383064801425|-18.427295109663||16.793327107959|16.793327107959|16.793327107959|16.603140370639|-18.013163276027|-18.013163276027|-18.013163276027|-18.013163276027|-18.013163276027|-18.013163276027|-18.013163276027|-18.013163276027|-18.246292745085|-18.361690086226|-18.361690086226|-18.361690086226|-18.552433802132|-18.58585535465|-18.58585535465||-18.58585535465|-18.58585535465|-18.587062162142|-19.015624993356|-19.048472291134|-19.268157201734|-19.268157201734|-19.268157201734|-19.708507226271|-19.733872111827|-19.733872111827|-19.733872111827|-20.018608215157|-20.018608215157|-20.422376683414|-20.422376683414|-20.422376683414|-20.422376683414|-20.422376683414|-20.429863562253|18.368734214742|18.368734214742|18.368734214742|18.368734214742|18.368734214742|18.368734214742|18.368734214742|17.165261001542|16.849198627802|16.849198627802|16.849198627802|16.739109145637|16.44901001347|16.219455532375|15.769713614754|15.769713614754|15.769713614754|15.769713614754|15.769713614754|15.769713614754|15.769713614754|15.769713614754|15.769713614754|15.769713614754|15.769713614754|15.769713614754|15.769713614754|15.769713614754|15.657458859872|15.650328439294|15.650328439294|15.650328439294|15.650328439294|15.650328439294|15.650328439294|15.650328439294|15.650328439294|15.650328439294|15.650328439294|15.650328439294|15.650328439294|15.650328439294|15.650328439294|15.650328439294|15.271476208963||15.187194757768|15.185772716016|14.881968510383|14.80996599488|14.741371397274|14.741371397274|14.741371397274|14.741371397274|14.741371397274|14.741371397274|14.741371397274|14.741371397274|14.741371397274|14.741371397274|14.651524495303|-15.858296359976|-15.858296359976|-15.858296359976|-15.858296359976|-15.858296359976|-15.858296359976|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309|-16.19634084309||-16.19634084309||-16.19634084309|-16.341490211364|-16.689040359708|-16.689040359708|-16.689040359708|-16.689040359708|-16.689040359708|||-16.689040359708|-16.689040359708|-16.689040359708|-16.689040359708|-16.689040359708|-16.689040359708|-16.689040359708|-16.689040359708|-16.90004516625||-17.665605767829|-17.965117808031|-18.369019636233|-18.835577524061|16.57159873186|16.57159873186|16.57159873186|16.57159873186|16.57159873186|16.57159873186|16.57159873186|16.57159873186|16.51246736298|16.51246736298|16.030205618315|16.030205618315|16.030205618315|16.030205618315|16.030205618315|16.030205618315|15.62800660285
03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE|35.148014394839||||35.148014394839|35.03594509417|35.03594509417|34.437716550895|-36.763830478567|-36.763830478567|-36.763830478567|-36.763830478567|-36.763830478567|-36.9331456374|34.857164990091|34.857164990091|34.857164990091|34.567962261465|-36.001752403944|-36.001752403944|-36.001752403944|-36.001752403944|-36.001752403944|-36.001752403944|-36.001752403944|-36.001752403944|-36.001752403944|-36.001752403944|-36.001752403944|-36.001752403944|-36.001752403944|-36.014997064617|-36.014997064617|-36.014997064617|-36.101476023052|-36.101476023052||-36.101476023052|-36.101476023052|-36.101476023052|||-36.101476023052|-36.101476023052|-36.101476023052|-36.101476023052|-36.101476023052|-36.101476023052|-36.101639559373|-36.359599222193|-36.404321145434|-36.404321145434|-36.431468168253|-36.647186667118|-36.846875303756|-37.262083179168|-37.506759783087|-37.836400081116|-38.592665620863|-39.284401041269|-39.284401041269|-39.466001623206|-39.62895985468|-39.62895985468|-39.62895985468|-40.20328946493|-42.65940986436|40.434965575287|40.434965575287|40.434965575287|40.376628306783|40.254848719719|40.254848719719|39.808332244411|39.808332244411|39.649986340169|39.649986340169|39.649986340169|39.649986340169|39.649986340169|39.649986340169|39.649986340169||39.508874550532|-41.235846258415|-41.235846258415|-41.235846258415|-41.235846258415|-41.235846258415|-41.235846258415|-41.235846258415|-41.235846258415|-41.235846258415|-41.235846258415|-41.235846258415|-41.235846258415|-41.235846258415|-41.235846258415|-41.235846258415|-41.235846258415|-41.235846258415|-41.235846258415||-41.235846258415|-41.235846258415|-41.235846258415|-41.563161983769|-41.931291516932|-41.996989709704|-42.433324476711|-42.769249223595|-43.091436979811|-43.091436979811|-43.091436979811|-43.091436979811|-43.091436979811|-43.091436979811|-43.091436979811|-43.091436979811|-43.091436979811|-43.091436979811|-43.091436979811|-43.376039740819|-43.394487007214|-43.666677666073|-43.666677666073|-43.666677666073|-43.741043974151|-43.741043974151|-43.741043974151|-43.741043974151|-43.741043974151|-43.741043974151|-43.741043974151|-44.275603746032|-44.961781473795|42.486760482661|42.486760482661|42.486760482661|42.486760482661|42.486760482661|42.486760482661|42.486760482661|42.486760482661|42.486760482661|42.486760482661|42.486760482661|42.486760482661|42.224178695538|41.960200839416|41.569665225762|41.230185279601|41.125205739067|41.008560745501|40.719086891314|40.719086891314|40.719086891314|40.719086891314|40.719086891314|40.719086891314|40.719086891314|40.719086891314|40.719086891314|40.719086891314|40.719086891314|40.719086891314|40.719086891314|40.719086891314||40.719086891314|40.719086891314|40.719086891314|40.719086891314|40.204542007601|39.868224193437|39.868224193437|39.868224193437|39.868224193437|39.868224193437|39.868224193437|39.868224193437|39.531139152265|39.531139152265|39.317934002055|39.158815981694|38.773682304829|38.515811083567|38.515811083567|38.515811083567|38.515811083567|38.515811083567|38.515811083567|38.398122493704|38.32584415378|38.32584415378|38.32584415378|38.32584415378|38.32584415378|38.279926569838|38.279926569838|38.279926569838|38.279926569838|38.279926569838|38.279926569838|38.127694535673|36.822440280319|36.799930932125|36.086036445919|35.095596474876||34.250663088947||33.850738418532|-36.093922697302|-36.093922697302|-36.093922697302|-36.093922697302|-36.093922697302|-36.093922697302|||-36.093922697302|-36.093922697302|-36.093922697302|-36.093922697302|-36.093922697302|-36.093922697302|-36.093922697302|-37.248802488376|-37.765337115448||35.197015669808|35.197015669808|35.197015669808|35.197015669808|35.197015669808|35.197015669808|35.197015669808|35.197015669808|35.197015669808|35.197015669808|35.197015669808|34.830017834753|34.675803949067|34.675803949067|34.675803949067|34.675803949067|34.172786663157|34.172786663157|34.172786663157|34.172786663157|34.172786663157
03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM|9.3428801600282||||9.3428801600282|9.3428801600282|9.3428801600282|9.3428801600282|9.3428801600282|9.3428801600282|9.3428801600282|9.3428801600282|9.3428801600282|9.3428801600282|9.3428801600282|9.3428801600282|9.0743115283985|8.7975679346741|8.7068955249185|8.7068955249185|8.7068955249185|8.7068955249185|8.6465503183333|8.6250561042326|8.5869060211732|8.5869060211732|8.5869060211732|8.5869060211732|8.5869060211732|8.5869060211732|8.5869060211732|8.5869060211732|8.5869060211732|8.4882288700292|-9.3818253821703|-9.3818253821703||-9.3818253821703|-9.4242503186698|-9.6147537609966|||-9.6147537609966|-9.6602818061943|-9.7047571661335|-9.7663976353916|-9.870441772597|-10.0027126229|-10.185236497741|-10.320818154923|-10.325331390777|-10.325331390777|-10.58536819714|-10.627631656524|9.5149003301504|9.5149003301504|9.5149003301504|9.5149003301504|9.5149003301504|9.5149003301504|9.5149003301504|9.5149003301504|9.5149003301504|9.5149003301504|9.5149003301504|9.5149003301504|9.5149003301504|9.5149003301504|9.5149003301504|9.5149003301504|9.5149003301504|9.4468527588877|9.4468527588877|-10.504465022835|-10.504465022835|-10.504465022835|-10.504465022835|-10.504465022835|-10.677549804622|-10.677549804622|-10.802277208891|-11.128641156716||-11.289046106916|-11.29949544335|-11.441106355462|-11.500673546033|-11.618526367829|-11.687251731737|-11.688057286854|-11.71590808612|-11.71590808612|-11.71590808612|-11.71590808612|-11.71590808612|-11.71590808612|-11.71590808612|-11.71590808612||10.595483510809|10.595483510809|10.595483510809||10.595483510809|10.595483510809|10.595483510809|10.595483510809|10.595483510809|10.595483510809|10.595483510809|10.595483510809|10.595483510809|10.463806932744|10.463806932744|10.424390731987|10.424390731987|10.19689039246|10.19689039246|10.19689039246|10.19689039246|10.19689039246|10.19689039246|10.19689039246|10.19689039246|10.19689039246|10.19689039246|10.19689039246|10.19689039246|10.19689039246|10.183211845995|9.8076442400952|9.8076442400952|9.8076442400952|9.8076442400952|9.8076442400952|9.8076442400952|-10.722826783192|-10.722826783192|-10.722826783192|-10.722826783192|-10.722826783192|-10.722826783192|-10.722826783192|-10.722826783192|-10.722826783192|-10.739807411842|9.6935442486886|9.6935442486886|9.6935442486886|9.6935442486886|9.6935442486886|9.6461602360545|9.5146227578916|9.5085169518739|9.5085169518739|9.5085169518739|9.5085169518739|9.5085169518739|9.5085169518739|9.5085169518739|9.5085169518739|9.1955739883086|-10.108839467564|-10.108839467564|-10.108839467564|-10.108839467564|-10.108839467564|-10.108839467564||-10.108839467564|-10.108839467564|-10.108839467564|-10.108839467564|-10.108839467564|-10.108839467564|-10.135932396295|-10.343814106388|-10.402215254351|-10.402215254351|-10.402215254351|-10.402215254351|-10.402215254351|-10.402215254351|-10.402215254351|-10.402215254351|-10.402215254351|-10.402215254351|-10.402215254351|-10.402215254351|-10.402215254351|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503||9.4248364776503||9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.4248364776503|9.0953731901261|||8.9948594710134|-10.559832790149|-10.559832790149|-10.559832790149|-10.559832790149|-10.559832790149|-10.559832790149|-10.559832790149|-10.719814012065||-10.963784650212|-10.963784650212|-10.963784650212|-11.156427334023|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766|9.9414952464766
03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH|-89.920670732931||||-90.031300899138|-91.704223390807|-94.899139983112|-96.640709990323|-98.423007455204|-99.376320390142|-99.376320390142|-99.376320390142|-99.376320390142|-101.12369169597|-102.58187796677|-104.05655692911|-104.05655692911|-104.05655692911|-104.05655692911|-104.60450261275|-105.19753455135|-105.19753455135|-105.4583752841|-106.91486074861|-107.62382402407|-107.62382402407|-107.62382402407|-107.62382402407|-107.62382402407|-107.62382402407|-107.62382402407|99.384256114534|99.384256114534|99.384256114534|97.533159760289|97.533159760289||-104.54776815984|-104.54776815984|-104.54776815984|||-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984||-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-104.54776815984|-105.50681218509|-105.50681218509|-105.54368029043|-107.67631160335|-108.2067748722|-108.2067748722|-108.2067748722|-108.2067748722|-108.2067748722|-108.2067748722|-108.2067748722|-108.2067748722|-108.2067748722|-108.2067748722||-108.2067748722|-108.2067748722|-108.2067748722|-108.2067748722|-108.2067748722|-108.2067748722|-108.2067748722|-108.2067748722|-108.2067748722|-108.2067748722|-108.2067748722|-108.2067748722|-108.7630856497|-111.20342688901|-111.37336499435|-111.37336499435|-113.07436966381|-113.07436966381|-113.07436966381|-113.69374491861|-114.78194117205|-114.99251554798|-114.99251554798|-118.24168478991|-127.07306844095|-127.07306844095|-127.07306844095|-127.07306844095|-128.59229809818|-128.89740956142|-128.89740956142|-128.89740956142|-128.89740956142|-128.89740956142|-128.89740956142|-128.89740956142|-130.41378713001|-132.07642624499|-133.15158666639|-133.56287949911|121.13773287559|121.13773287559|121.13773287559|121.13773287559|121.13773287559|121.13773287559|121.13773287559|121.13773287559|121.13773287559|119.53049864037|-130.91465098034|-130.91465098034|-130.91465098034|-130.91465098034|-130.91465098034|-130.91465098034|-130.91465098034|-130.91465098034|-130.91465098034|-130.91465098034|-130.91465098034|-130.91465098034|-134.47738590915|-137.30265448578|-139.53628394877||-140.98475570452|-143.6070687519|-143.6070687519|-143.6070687519|-143.6070687519|-143.6070687519|-143.6070687519|-145.91896833164|129.3114299502|129.3114299502|129.3114299502|129.3114299502|129.3114299502|129.3114299502|129.3114299502|129.3114299502|-146.03989982344|-146.03989982344|-146.03989982344|-146.03989982344|-146.03989982344|-146.03989982344|-146.03989982344|-146.03989982344|-146.03989982344|-149.74989191401|-149.9234350708|-149.9234350708|-149.9234350708|-149.9234350708|-149.9234350708|-149.9234350708|-149.9234350708|-149.9234350708|-149.9234350708|-149.9234350708|-149.9234350708|-149.9234350708|-149.9234350708|-149.9234350708||-149.9234350708||-149.9234350708|-149.9234350708|-149.9234350708|-151.57603396607|-153.52893425836|-154.25238494978|-154.25238494978|||-157.97487555726|-164.3943048184|-166.28894718404|-166.28894718404|-166.28894718404|-166.28894718404|-166.28894718404|-166.28894718404|-166.94326939313||-177.24808168112|-178.04231314856|-179.05594219639|-179.05594219639|155.86140218812|155.86140218812|155.86140218812|155.86140218812|155.86140218812|155.86140218812|155.86140218812|155.86140218812|155.86140218812|155.86140218812|155.86140218812|155.86140218812|155.86140218812|155.86140218812|155.86140218812|155.86140218812|151.56266621569
03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE|34.39730919388||||34.39730919388|34.39730919388|34.39730919388|34.39730919388|34.39730919388|34.39730919388|34.39730919388|34.24701042735|33.754456844191|33.451619402413|32.833357406551|32.833357406551|32.502622366938|32.479578814014|32.316196902045|32.080219780349|31.518019926706|31.043354948537|30.577061397253|30.325624923373|29.887436984087|-31.13571375596|-31.13571375596|-31.13571375596|-31.13571375596|-31.13571375596|-31.13571375596|-31.13571375596|-31.13571375596|-31.13571375596|-31.13571375596|-31.13571375596||-31.13571375596|-31.237459381283|-31.327303246603|||-31.327303246603|-31.327303246603|-31.327303246603|-31.327303246603|-31.327303246603|-31.340337254323|-31.691486863866|30.174450882538|30.174450882538|30.174450882538|30.174450882538|30.174450882538|30.174450882538|30.174450882538|30.174450882538|30.174450882538|30.036055256111|29.643012524608|29.643012524608|29.643012524608|29.434577954577|29.434577954577|29.434577954577|29.434577954577|29.434577954577|29.434577954577|29.434577954577|29.434577954577|29.434577954577|29.434577954577|28.993975971326|28.651083573351|28.633806003771|28.633806003771|28.313117095322|27.790886397826|27.790886397826|27.396527120198|27.396527120198|27.106141007305||26.96904448708|26.816715867874|26.725239391191|26.524369510436|26.524369510436|26.463744252284|26.2552715864|26.058078404512|26.015643566015|25.926440200565|-26.93502146167|-26.93502146167|-26.93502146167|-26.93502146167|-26.93502146167|-27.041134584418|-27.133631030646|-27.133631030646|-27.133631030646||-27.133631030646|-27.133631030646|-27.133631030646|-27.133631030646|-27.133631030646|-27.133631030646|-27.133631030646|-27.133631030646|-27.133631030646|-27.133631030646|-27.133631030646|-27.133631030646|-27.133631030646|-27.133631030646|-27.133631030646|-27.133631030646|-27.133631030646|-27.133631030646|-27.133631030646|-27.274034597175|-27.317816206368|-27.483129656483|-27.547921670994|-27.741024562078|-28.070027638759|-28.408919653722|-28.462864434067|-28.462864434067|-28.482070432044|-28.50563461023|-28.61514951606|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.766103226686|-28.82443834298|-28.82443834298|-28.82443834298|-28.82443834298|-28.82443834298|27.501393765744|27.501393765744|27.501393765744|27.501393765744|27.501393765744|27.243215846282||27.064683595479|26.959604776287|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.082203707015|-28.158004585147|26.648759988061|26.648759988061|26.501401427842|26.308539257915|26.308539257915|26.308539257915|26.128933123384|25.932147321474|25.682941976931|25.665384322113|25.665384322113|25.665384322113|25.665384322113||25.305981986728||25.015718363203|25.015718363203|24.99524338872|24.853048146111|24.838947852872|24.838947852872|24.271052979123|||-25.991559486124|-25.991559486124|-25.991559486124|-25.991559486124|-25.991559486124|-25.991559486124|-25.991559486124|-26.754510434174|-26.835567297432||25.366044885955|25.366044885955|25.366044885955|25.366044885955|25.366044885955|25.366044885955|25.366044885955|25.366044885955|25.366044885955|25.366044885955|25.366044885955|25.366044885955|25.253938020426|24.982154118968|24.927043807595|24.927043807595|24.927043807595|24.927043807595|24.927043807595|24.927043807595|24.927043807595
03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE|9.6798002913388||||9.6798002913388|9.6798002913388|9.6798002913388|9.6798002913388|9.6798002913388|9.6798002913388|9.6798002913388|9.6798002913388|9.6798002913388|9.6798002913388|9.6798002913388|9.6798002913388|8.8208948207368|8.8208948207368|8.8208948207368|8.8208948207368|8.8208948207368|8.8208948207368|8.8208948207368|8.8208948207368|8.8208948207368|8.0626608610671|7.7579564254064|7.4821739903842|7.1940817823846|6.9795352077968|6.9167058839276|6.824117887227|6.8115035047849|6.8115035047849|6.8043031845601|6.8043031845601||6.8043031845601|6.8043031845601|6.8043031845601|||6.8043031845601|6.8043031845601|6.8043031845601|6.7025590907768|-7.4038851338502|-7.4038851338502|-7.4038851338502|-7.4038851338502|-7.4038851338502|-7.4038851338502|-7.4038851338502|-7.4038851338502|-7.4038851338502|-7.4038851338502|-7.4038851338502|-7.4498721844484|-7.547635582479|-7.6223728429302|-7.6359696930232|-7.7199665777752|-7.9149628737314|-7.9595550103944|-7.9595550103944|-7.9595550103944|-7.9595550103944|-7.9595550103944|-7.9595550103944|-7.9595550103944|-7.9595550103944|-7.9595550103944|-7.9595550103944|-7.9595550103944|-7.9595550103944|-7.9595550103944|-7.9595550103944|-7.9595550103944|-8.1782159918083|-8.1782159918083|-8.2024621294089|-8.3905134781807||-8.435032252123|-8.435032252123|-8.435032252123|-8.4417027672685|-8.5023013504003|-8.5023013504003|-8.5023013504003|-8.5658899845519|7.3720464512209|7.3720464512209|7.3720464512209|7.3720464512209|7.3720464512209|7.3720464512209|7.3720464512209||7.3720464512209|7.3720464512209|7.3720464512209||7.3720464512209|7.3720464512209|7.3720464512209|7.3720464512209|7.3720464512209|7.3720464512209|7.3720464512209|7.3720464512209|7.3720464512209|7.3720464512209|7.3720464512209|7.3720464512209|7.3720464512209|7.1961688284643|7.1961688284643|7.1801875702284|6.7174308953177|6.1141877204312|6.1141877204312|6.1141877204312|6.1141877204312|6.1141877204312|6.1141877204312|6.1141877204312|6.1141877204312|6.1141877204312|6.1141877204312|6.1141877204312|6.1141877204312|6.1141877204312|6.1141877204312|6.1141877204312|6.1141877204312|6.1141877204312|6.1141877204312|6.1141877204312|6.1141877204312|6.1141877204312|6.0546531180688|5.7559146440801|5.7559146440801|5.7559146440801|5.7559146440801|5.7559146440801|5.7559146440801|5.5976829569403|5.3768698684445|5.3687443459553|5.2419382162141|5.165864835948|5.165864835948|5.165864835948|5.165864835948|5.165864835948|5.165864835948|5.165864835948|5.165864835948|5.165864835948|5.165864835948|5.165864835948|5.165864835948|5.165864835948|5.165864835948|5.165864835948|5.165864835948||5.0122404789854|5.0122404789854|4.851531384895|4.851531384895|4.7395387328169|4.7395387328169|4.7395387328169|4.7395387328169|4.7395387328169|4.7395387328169|4.7395387328169|4.5483760476666|4.5137513081848|4.4308348144226|-4.9653970606711|-4.9653970606711|-4.9653970606711|-4.9653970606711|-4.9653970606711|-4.9653970606711|-4.9653970606711|-4.9653970606711|-4.9653970606711|-4.9653970606711|-4.9653970606711|-4.9653970606711|-4.9653970606711|-4.9653970606711|-5.0832189859711|-5.0930210552572|-5.1828010570074|4.5298920557094|4.5298920557094|4.5298920557094|4.5298920557094|4.3887687706498|-5.0726387272821|-5.0726387272821|-5.0726387272821|-5.0726387272821||-5.0726387272821||-5.0726387272821|-5.0726387272821|-5.0726387272821|-5.0726387272821|-5.0726387272821|-5.0726387272821|-5.0726387272821|||-5.0726387272821|-5.0726387272821|-5.0726387272821|-5.0726387272821|-5.0726387272821|-5.0726387272821|-5.0726387272821|-5.1184875711849|-5.1899863332566||-5.5460959110058|-5.6251066430185|-5.7067852002353|-5.7658723440403|5.0211705156099|5.0211705156099|5.0211705156099|5.0211705156099|5.0211705156099|5.0211705156099|5.0211705156099|5.0211705156099|4.8629671675111|4.7121856590272|4.5654574778991|4.5654574778991|4.5654574778991|4.5654574778991|4.5654574778991|4.47717472219|4.4274164427599
03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM|8.6640823792656||||8.6640823792656|8.6640823792656|8.6640823792656|8.6229805778304|8.6229805778304|8.6229805778304|8.6229805778304|8.6229805778304|8.6229805778304|8.6229805778304|8.6229805778304|8.6229805778304|8.6229805778304|8.3627568694|8.1058406269158|7.944438610821|7.944438610821|7.944438610821|-8.5545152366872|-8.5545152366872|-8.5545152366872|-8.5545152366872|-8.5545152366872|-8.5545152366872|-8.5545152366872|-8.5545152366872|-8.5545152366872|-8.5545152366872|-8.5545152366872|-8.5545152366872|-8.5545152366872|-8.5545152366872||-8.5545152366872|-8.5545152366872|-8.5545152366872|||-8.5545152366872|-8.5545152366872|-8.5545152366872|-8.5545152366872|-8.5545152366872|-8.5545152366872|-8.6316837934118|-8.7363153726372|-8.8486834930615|-8.9246712348143|-8.9246712348143|8.4074807411424|8.4074807411424|8.4074807411424|8.4074807411424|8.4074807411424|8.4074807411424|8.4074807411424|8.4074807411424|8.4074807411424|8.4074807411424|8.4074807411424|8.4074807411424|8.4074807411424|8.4074807411424|8.3809396437836|8.3809396437836|8.3809396437836|8.3809396437836|8.3809396437836|8.3809396437836|8.1554883511014|8.1033204960765|7.9414668533472|7.8194079899421|7.8093309078235|7.8093309078235|7.6242565748447|7.5113956792878|7.474192537855||7.474192537855|7.4679917913796|7.4322129733167|7.4196809140402|7.2485342652221|7.2267047465531|6.9568942189976|-7.5042511228636|-7.5042511228636|-7.5042511228636|-7.5042511228636|-7.5042511228636|-7.5042511228636|-7.5042511228636|-7.5042511228636||-7.5042511228636|-7.5042511228636|-7.5042511228636||-7.5042511228636|-7.5042511228636|-7.5042511228636|-7.5042511228636|-7.543149236288|-7.543149236288|-7.6379438014453|-7.7004932133827|-7.77165889392|7.2758115301887|7.2758115301887|7.2758115301887|7.2758115301887|7.2758115301887|7.2758115301887|7.2758115301887|7.2758115301887|7.2758115301887|7.2758115301887|7.2758115301887|7.2518642047873|7.2518642047873|7.2518642047873|7.2518642047873|7.2518642047873|7.2518642047873|7.2518642047873|7.2518642047873|7.2518642047873|7.2518642047873|7.2518642047873|7.2518642047873|7.2518642047873|7.2518642047873|7.210111548246|7.210111548246|7.210111548246|7.210111548246|7.210111548246|7.210111548246|7.210111548246|7.210111548246|7.210111548246|7.210111548246|7.1973463978382|7.0842728475139|7.0842728475139|7.0842728475139|7.0842728475139|7.0842728475139|7.0375252674471|6.9544726423036|6.8094141010456|6.8011899588055|6.8011899588055|6.7468777892266|-7.178271747628|-7.178271747628|-7.178271747628|-7.178271747628|-7.178271747628|-7.178271747628|-7.178271747628|-7.178271747628|-7.178271747628||-7.178271747628|-7.178271747628|-7.178271747628|-7.178271747628|-7.178271747628|-7.2978049337609|-7.2978049337609|-7.3870053622174|-7.4033464861764|6.9623605795195|6.9623605795195|6.9623605795195|6.8342894787578|6.7469880575371|6.6366534756766|6.5307263055495|6.4569180187309|6.3754644588987|6.3416271691367|6.2687588836625|6.2687588836625|6.2687588836625|6.2687588836625|6.165843184996|6.1298257070651|6.1253620207166|6.0654467138066|6.0654467138066|6.0054964525186|5.9312041095132|5.9312041095132|5.9312041095132|5.9312041095132|5.9312041095132|5.8557825409962|5.8125361958691|5.6917069266845|5.640230054172|5.5952556867424|5.4925379128888||5.4925379128888||5.4717087581902|-5.9065260409644|-5.9065260409644|-5.9065260409644|-5.9065260409644|-5.9065260409644|-5.9065260409644|||-5.9065260409644|-5.9065260409644|-5.9065260409644|-5.9065260409644|-5.9065260409644|-5.9381802375585|-5.9381802375585|-6.0868671001626|-6.2165189387217||6.0052552345011|6.0052552345011|6.0052552345011|5.8719503749977|5.8303090806815|5.8303090806815|5.7698354817144|5.7698354817144|5.7698354817144|5.7698354817144|5.7514837159837|5.7194263023496|5.7082514279816|-6.0782998168295|-6.0782998168295|-6.0782998168295|-6.0782998168295|-6.0782998168295|-6.0782998168295|-6.0782998168295|-6.0782998168295
03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM|67.369310904123||||67.369310904123|67.369310904123|67.369310904123|67.369310904123|67.369310904123|67.078819140615|67.078819140615|67.078819140615|67.078819140615|67.078819140615|67.078819140615|67.078819140615|65.832019656701|65.475549875671|65.475549875671|65.475549875671|65.475549875671|65.475549875671|65.475549875671|65.475549875671|65.475549875671|65.475549875671|65.475549875671|65.475549875671|65.475549875671|65.475549875671|65.475549875671|65.475549875671|65.475549875671|64.797831838853|62.925367692585|62.32790076432||62.32790076432|62.32790076432|62.32790076432|||61.475449108387|61.267163302396|60.571848368086|60.302052470752|59.857838282661|59.761023296518|59.761023296518|59.761023296518|58.51224831917|57.813609116365|57.161057542612|57.161057542612|57.161057542612|54.490064487248|-59.883262994787|-60.274641332668|-60.274641332668|-60.274641332668|-60.652377351172|-60.747085606662|-60.953718105745|-60.953718105745|-60.953718105745|56.671560540992|56.671560540992|56.671560540992|56.671560540992|56.671560540992|56.671560540992|56.671560540992|56.246178802735|55.415196931899|54.46966482593|53.916293954335|53.91148311277|53.91148311277|53.91148311277|53.91148311277|53.91148311277|53.91148311277||52.173871057782|52.043190657599|51.830447976524|51.830447976524|51.830447976524|51.830447976524|51.830447976524|51.830447976524|51.830447976524|-55.417048238173|-55.417048238173|-55.417048238173|-55.417048238173|-55.417048238173|-55.417048238173||-55.417048238173|-55.417048238173|-55.417048238173||-55.417048238173|-55.417048238173|-55.417048238173|-55.417048238173|-55.927275735421|-56.291417950042|-57.02935332021|-57.754837234383|-58.602595867454|-58.969551260537|-59.155595472222|55.06880983194|55.06880983194|55.06880983194|55.06880983194|55.06880983194|55.06880983194|55.06880983194|55.06880983194|55.06880983194|55.06880983194|55.06880983194|55.06880983194|55.06880983194|55.06880983194|55.06880983194|55.06880983194|53.946302944481|53.946302944481|53.946302944481|53.946302944481|53.946302944481|53.724756660358|53.724756660358|52.263617028016|52.110882572403|52.110882572403|52.110882572403|52.110882572403|52.110882572403|52.110882572403|52.110882572403|52.110882572403|52.110882572403|52.110882572403|51.659313418325|51.590904476307|50.853783768705|50.83198374542|50.24942439168|48.896584437614|48.828630379874|48.828630379874|48.828630379874|48.828630379874|48.828630379874|48.828630379874|48.551256952505|46.975282666527|46.975282666527|46.975282666527|46.975282666527|46.975282666527|46.975282666527|46.975282666527||46.975282666527|46.975282666527|46.975282666527|46.508649187444|45.36954021348|45.36954021348|45.36954021348|45.36954021348|45.36954021348|45.36954021348|45.36954021348|45.36954021348|45.36954021348|44.938378862689|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.9215457572|44.493574641547|44.493574641547|43.999895121119|43.999895121119|43.999895121119|43.464070198298||43.464070198298||43.090634952386|42.681260252882|42.453715608062|-45.959148969158|-45.959148969158|-45.959148969158|-45.959148969158|||-45.959148969158|-45.959148969158|-45.959148969158|-45.959148969158|-45.959148969158|-45.959148969158|-45.959148969158|-46.468498218837|-47.601108962499||-50.684565895358|-50.715281032948|-50.715281032948|-50.715281032948|46.868250554847|46.868250554847|46.868250554847|46.868250554847|46.868250554847|46.868250554847|46.868250554847|46.868250554847|46.609166138755|45.276851222897|44.009861786007|44.009861786007|44.009861786007|44.009861786007|44.009861786007|43.922067252396|43.426957382467
03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE|58.854706019373||||58.854706019373|58.854706019373|58.854706019373|58.854706019373|58.854706019373|58.854706019373|58.854706019373|58.530226409668|58.155808647732|57.82589849748|57.549549990909|57.549549990909|57.549549990909|57.005056944177|56.541730022745|56.076921781254|55.766024413321|55.098359653921|54.002485842159|54.002485842159|54.002485842159|54.002485842159|54.002485842159|54.002485842159|54.002485842159|54.002485842159|53.549982700801|53.288869709942|53.136257624888|53.136257624888|52.872673020705|52.872673020705||52.872673020705|52.872673020705|52.872673020705|||52.733525578561|51.998361499644|51.531514388032|51.117182859469|51.117182859469|51.117182859469|51.117182859469|51.117182859469|50.474649359438|-52.666050272914|-52.666050272914|-52.666050272914|50.952295137242|50.952295137242|50.952295137242|50.907463645734|50.907463645734|50.738847096537|50.345183752906|50.345183752906|50.332942537481|50.332942537481|50.078269274163|50.075305042732|50.075305042732|50.075305042732|50.075305042732|50.075305042732|50.075305042732|50.075305042732|49.719783635126|49.508091444425|49.283992019684|49.173880276185|48.711805074817|-50.579730532646|-50.579730532646|-50.579730532646|-50.579730532646|-50.579730532646||-50.579730532646|-50.579730532646|-50.579730532646|-50.579730532646|-50.579730532646|-50.579730532646|-50.579730532646|-50.579730532646|-50.579730532646|-50.579730532646|-50.579730532646|-50.579730532646|-50.771922983593|-51.044358904568|-51.072620479495||-51.194021322364|-51.282842905752|-51.282842905752||-51.282842905752|-51.359823950388|-51.50147221735|-51.93607980069|-52.037465257574|-52.037465257574|-52.037465257574|-52.037465257574|-52.037465257574|-52.037465257574|-52.037465257574|-52.037465257574|-52.037465257574|-52.037465257574|-52.037465257574|-52.037465257574|-52.037465257574|-52.037465257574|-52.037465257574|-52.037465257574|-52.037465257574|-52.037465257574|-52.037465257574|-52.037465257574|-52.037465257574|-52.186071787861|-52.398547880183|-52.398547880183|-52.478452472935|-52.478452472935|-52.931613053491|-53.196236598945|-53.620820350621|51.102016914151|51.102016914151|51.102016914151|51.102016914151|50.760576129248|50.283039770617|50.283039770617|50.283039770617|50.283039770617|50.283039770617|50.283039770617|50.283039770617|50.139490456597|49.799432696254|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.71748610568||49.71748610568|49.71748610568|49.71748610568|49.71748610568|49.588424078624|49.588424078624|49.588424078624|49.588424078624|49.588424078624|49.588424078624|49.378806608696|49.065818699532|49.065818699532|49.065818699532|49.065818699532|49.065818699532|49.065818699532|49.065818699532|-51.322051784178|-51.322051784178|-51.322051784178|-51.322051784178|-51.322051784178|-51.705059233396|-52.233399275375|-52.664887829437|50.150295765672|50.150295765672|50.150295765672|50.150295765672|50.054837914563|50.054837914563|50.054837914563|50.054837914563|50.054837914563|50.054837914563|50.020169930518|50.020169930518|49.783523670899|49.292802298584||48.889226132542||48.729695829981|48.571884933703|48.165983641139|47.703871687244|47.290411587104|46.8004585058|46.264396644356|||-49.308657572836|-49.308657572836|-49.308657572836|-49.308657572836|-49.308657572836|-49.308657572836|-49.308657572836|-49.308657572836|-49.308657572836||-49.308657572836|-49.308657572836|-49.308657572836|-49.308657572836|-49.429063291649|-50.135070451211|-50.530633749908|-50.825705014275|-51.189672110926|-51.766302981257|-52.390336688226|-53.300374437113|-53.830971639178|50.742969821477|50.742969821477|50.742969821477|50.742969821477|50.742969821477|50.742969821477|50.742969821477|50.636635593335
03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE|17.075562527007||||16.965068448722|-18.884755981506|-18.884755981506|-18.884755981506|-18.884755981506|-18.884755981506|-18.884755981506|-18.884755981506|-18.884755981506|-18.884755981506|-18.884755981506|-18.884755981506|-19.245284173821|-19.883682672864|-19.883682672864|-19.883682672864|-19.883682672864|-19.883682672864|-19.883682672864|-19.940758432156|-20.074175637305|-20.152179119853|-20.152179119853|-20.152179119853|-20.152179119853|-20.152179119853|-20.532421401108|-20.798246069048|-21.214931027113|-21.214931027113|-21.214931027113|-21.214931027113||-21.214931027113|-21.352701734634|-21.649517423126|||-21.649517423126|-21.649517423126|-21.649517423126|-21.649517423126|-21.649517423126|-21.749959864995|-21.749959864995|20.046294237021|20.046294237021|20.046294237021|20.046294237021|20.046294237021|20.046294237021|20.046294237021|20.046294237021|20.046294237021|19.856992960907|19.571103891771|-21.202352518187|-21.202352518187|-21.202352518187|-21.202352518187|-21.202352518187|-21.337614371099|19.519635403962|19.519635403962|19.519635403962|19.519635403962|19.519635403962|19.519635403962|19.519635403962|19.094038765531|18.721155052827|18.416838943347|18.366279118793|18.366279118793|18.366279118793|18.366279118793|18.366279118793|18.366279118793||18.366279118793|-20.455678025295|-20.455678025295|-20.455678025295|-20.455678025295|-20.455678025295|-20.455678025295|-20.455678025295|-20.745198611208|-20.949664623415|-21.156849259442|-21.718165364869|19.815549637533|19.815549637533|19.815549637533|19.815549637533|19.815549637533|19.815549637533|19.815549637533||19.815549637533|19.815549637533|19.330062002872|19.330062002872|19.303486153878|19.303486153878|19.303486153878|19.232723281416|19.232723281416|19.232723281416|19.232723281416|19.232723281416|19.231520539642|19.231520539642|19.231520539642|19.231520539642|19.231520539642|19.231520539642|19.231520539642|19.231520539642|19.231520539642|19.231520539642|19.231520539642|19.231520539642|19.231520539642|19.231520539642|18.72840823906|18.72840823906|18.72840823906|18.72840823906|18.72840823906|18.72840823906|18.72840823906|18.72840823906|18.431498326618|18.431498326618|18.431498326618|18.431498326618|18.323330761943|17.999257593193|17.773619153806|17.685153433134|17.685153433134|17.685153433134|17.685153433134|17.685153433134|17.685153433134|17.685153433134|17.685153433134|17.685153433134|17.685153433134|17.685153433134|17.685153433134|17.685153433134|17.685153433134|17.664435950884|17.664435950884|17.664435950884|17.569373863681|17.374859882442|17.112066137623|16.445628973987|16.437365581753|16.205960541039|16.024400690164||15.128411536471|15.128411536471|15.128411536471|14.761010966588|14.761010966588|14.761010966588|14.761010966588|14.761010966588|14.761010966588|14.761010966588|14.761010966588|14.761010966588|14.761010966588|14.761010966588|14.685568105169|14.665756936664|14.665756936664|14.665756936664|14.665756936664|14.665756936664|14.613288984182|14.613288984182|14.613288984182|14.613288984182|14.613288984182|14.613288984182|14.613288984182|14.613288984182|14.613288984182|14.613288984182|14.613288984182|14.613288984182|14.613288984182|14.613288984182|14.556988090809|14.47443097889|14.218256778844|14.134730254421|13.853033395618|13.272259177996||-14.755495833223||-14.755495833223|-14.755495833223|-14.755495833223|-14.755495833223|-14.755495833223|-14.755495833223|-14.755495833223|||-14.755495833223|-14.863429201369|-14.863429201369|-14.863429201369|-14.863429201369|-14.863429201369|-14.863429201369|-15.713809901613|-16.083122339666||-17.129025184247|-17.446694492337|-17.504808436496|-17.504808436496|-18.042009895227|-18.221121859971|16.693778061644|16.693778061644|16.693778061644|16.693778061644|16.693778061644|16.693778061644|16.693778061644|16.693778061644|16.693778061644|16.693778061644|16.693778061644|16.693778061644|16.693778061644|16.693778061644|16.638641277701
03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-65.407056718137||||-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137|-65.407056718137||-65.407056718137|-65.732840755545|-66.143629860685|||-66.143629860685|-66.931810617233|-67.157567606794|-67.388962651212|-67.783213120864|-67.783213120864|-67.783213120864|-68.32645933183|-68.32645933183|-68.32645933183|-68.382178222162|-69.338529281067|-71.065157830773|-71.065157830773|65.460571106146|65.460571106146|65.460571106146|65.460571106146|65.460571106146|65.460571106146|65.460571106146|65.460571106146|65.460571106146|65.460571106146|65.460571106146|65.460571106146|65.460571106146|65.460571106146|65.460571106146|65.460571106146|63.495077141866|-70.994886739611|-70.994886739611|-70.994886739611|-71.580416877034|65.3147787167|65.3147787167|65.3147787167|65.3147787167|65.3147787167||65.3147787167|65.3147787167|62.883083987387|61.858986616303|61.798872153151|61.070968380888|60.973968129865|60.973968129865|60.973968129865|60.973968129865|60.973968129865|60.973968129865|60.973968129865|60.973968129865|60.973968129865|60.973968129865|60.973968129865|60.973968129865|59.34052256027||57.696946290236|57.696946290236|57.696946290236|57.696946290236|57.696946290236|57.696946290236|57.696946290236|57.696946290236|57.696946290236|57.696946290236|57.696946290236|57.696946290236|57.696946290236|57.696946290236|57.696946290236|57.696946290236|57.696946290236|57.696946290236|57.696946290236|57.696946290236|57.696946290236|57.696946290236|57.696946290236|57.696946290236|57.696946290236|57.696946290236|57.579938203208|56.424930658729|55.397146108847|55.174843810929|55.174843810929|55.174843810929|55.174843810929|55.174843810929|55.174843810929|55.174843810929|55.174843810929|55.174843810929|55.174843810929|55.174843810929|55.174843810929|55.174843810929|55.174843810929|55.174843810929|55.174843810929|55.174843810929|55.174843810929|55.174843810929|55.174843810929|54.980383156552|54.208758299896|53.044132508922|53.044132508922|53.044132508922|53.044132508922|53.044132508922|53.044132508922|53.044132508922|52.892756438167|52.892756438167|52.52400022411|52.52400022411|52.52400022411|52.52400022411|-55.952436862998||-55.952436862998|-55.952436862998|-55.952436862998|-55.952436862998|-55.952436862998|-55.952436862998|-56.724929847775|-57.091589016449|-57.915654335565|-58.247946591451|-58.400496848506|-58.925552986377|-58.947886556378|-58.947886556378|-58.947886556378|-58.947886556378|-58.947886556378|-59.397650923984|54.146476999028|54.146476999028|54.146476999028|54.146476999028|54.146476999028|52.884479103356|52.884479103356|52.884479103356|52.884479103356|52.884479103356|52.884479103356|52.884479103356|52.884479103356|52.884479103356|52.884479103356|52.884479103356|52.884479103356|52.884479103356|51.404976484808|50.625896762959|50.625896762959|-55.706536000394||-55.706536000394||-55.706536000394|-55.706536000394|-55.706536000394|-55.706536000394|-55.706536000394|-55.706536000394|-55.706536000394|||-55.706536000394|-55.706536000394|-55.706536000394|-55.706536000394|-55.706536000394|-55.706536000394|-55.706536000394|-56.948928931712|-58.721032358275||-62.34451604005|-62.34451604005|-62.34451604005|-62.34451604005|-62.34451604005|-62.34451604005|-62.34451604005|-62.34451604005|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966|55.80635070966
03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE|125.99492621369||||122.82706911704|122.82706911704|120.12453039643|119.39391876323|118.76101289099|118.76101289099|117.2772726802|117.2772726802|117.2772726802|117.2772726802|117.2772726802|117.2772726802|115.49697396799|114.19108091509|111.61786403827|110.5420742054|108.0911945788|105.80688566278|104.88812277479|104.88812277479|104.88812277479|104.88812277479|102.88124956205|101.04583564417|100.80092764581|98.034360575285|96.143736600442|94.126373237552|-99.666280914953|-99.666280914953|-99.666280914953|-99.666280914953||-99.666280914953|-99.666280914953|-99.666280914953|||-99.666280914953|-99.666280914953|-99.666280914953|-99.666280914953|-99.666280914953|-100.27087081981|-101.21439595418|-101.21439595418|-101.21439595418|-101.21439595418|-101.21439595418|-101.51599635236|96.204186682339|96.204186682339|96.204186682339|96.204186682339|96.204186682339|96.204186682339|96.204186682339|96.204186682339|96.204186682339|96.204186682339|96.204186682339|96.204186682339|96.204186682339|96.204186682339|96.204186682339|96.204186682339|96.08973676731|96.08973676731|94.552487501059|92.987907270882|92.987907270882|92.987907270882|92.616817163633|92.616817163633|92.616817163633|90.889906559534|90.889906559534|90.889906559534||90.889906559534|90.889906559534|90.889906559534|90.889906559534|90.889906559534|90.889906559534|90.889906559534|90.889906559534|90.889906559534|90.889906559534|90.889906559534|90.889906559534|90.889906559534|90.178629829197|90.178629829197||90.178629829197|90.178629829197|90.178629829197||90.178629829197|90.178629829197|90.178629829197|90.178629829197|90.178629829197|90.178629829197|90.178629829197|90.178629829197|90.178629829197|90.178629829197|90.178629829197|90.178629829197|89.342924490801|89.047693030957|88.764103537273|-97.289797151822|-97.289797151822|-97.289797151822|-97.289797151822|-97.289797151822|-97.289797151822|-97.289797151822|-97.289797151822|-97.289797151822|-97.289797151822|-97.289797151822|-97.289797151822|-97.289797151822|-97.289797151822|-97.289797151822|-97.289797151822|-98.483110998226|90.844304640409|90.844304640409|89.521451295876|89.513121030076|89.513121030076|89.513121030076|89.513121030076|89.485807373829|89.485807373829|89.485807373829|89.485807373829|89.485807373829|89.485807373829|88.581453485298|88.157171217389|87.238177365956|87.238177365956|87.110199736183|87.110199736183|87.110199736183|87.110199736183|87.110199736183|87.110199736183|87.110199736183|87.110199736183|87.110199736183|87.110199736183|87.110199736183|87.110199736183|87.110199736183|87.05394853023|87.05394853023|85.680202578829||85.680202578829|85.680202578829|85.680202578829|85.680202578829|83.800227800262|82.619658078434|82.619658078434|82.619658078434|82.619658078434|82.619658078434|81.977397271529|81.794330725555|81.463144657219|81.220157593714|80.930440324603|80.930440324603|80.583823091518|79.809802248225|79.280337442011|79.180925913487|78.842738510811|78.842738510811|78.842738510811|78.842738510811|78.036563336498|78.036563336498|78.036563336498|78.036563336498|78.036563336498|76.787847134412|76.282783683109|76.282783683109|76.282783683109|76.282783683109|76.282783683109|76.282783683109|72.575312914636|71.797298707818|71.797298707818|70.255334525478||68.761481873605||68.429425575572|68.229842188718|68.229842188718|68.122051030135|67.797282443782|67.797282443782|-72.219184722018|||-72.219184722018|-72.219184722018|-72.219184722018|-72.219184722018|-72.219184722018|-72.219184722018|-72.219184722018|-74.615763599687|-76.700848613638||73.057468923073|73.057468923073|73.057468923073|73.057468923073|73.057468923073|73.057468923073|73.057468923073|73.057468923073|73.057468923073|73.057468923073|73.057468923073|73.057468923073|72.024963096491|70.869294094621|70.869294094621|70.869294094621|70.869294094621|70.869294094621|70.869294094621|70.869294094621|70.774210320114
03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH|-7.0197441342043||||-7.0197441342043|-7.0197441342043|-7.0197441342043|-7.0197441342043|-7.0197441342043|-7.0197441342043|-7.0197441342043|-7.0197441342043|-7.0197441342043|-7.0197441342043|-7.2130491736385|6.4831471974622|6.4831471974622|6.4831471974622|6.4831471974622|6.4831471974622|6.4831471974622|6.4831471974622|6.4831471974622|6.4831471974622|6.4831471974622|6.4831471974622|6.4831471974622|6.4831471974622|6.3157191602136|6.1857989196143|6.175060593562|6.175060593562|6.064511974075|-6.7847677474484|-6.7847677474484|-6.7847677474484||-6.7847677474484|-6.8152975247155|-6.9703307334858|||-7.0114786033584|-7.0456962432789|-7.0456962432789|-7.0456962432789|-7.0456962432789|-7.0456962432789|-7.1096624893531|-7.3046249860509|-7.3962035260063|-7.3962035260063|-7.4202260266257|-7.4355499641003|-7.4355499641003|-7.4355499641003|-7.4567221950493|-7.5085800302252|-7.5756444547159|-7.5961166386927|-7.5961166386927|-7.5961166386927|-7.5961166386927|-7.5961166386927|-7.5961166386927|-7.5961166386927|-7.6718433348496|-7.6718433348496|-7.6718433348496|-7.6718433348496|-7.6718433348496|-7.6718433348496|-7.6718433348496|-7.6718433348496|-7.6742704144406|-7.7369674037218|-7.8193998093843|-7.8193998093843|-7.8193998093843|-7.8193998093843|-7.8193998093843|-7.8193998093843||-7.9737773996194|-8.0171328480841|-8.0171328480841|-8.0618144600261|-8.3464604581582|-8.4926674970859|-8.4926674970859|-8.5344273496875|-8.5344273496875|-8.5344273496875|-8.7412682699579|7.7512884125795|7.7512884125795|7.7512884125795|7.7512884125795||7.7512884125795|7.7512884125795|7.7512884125795||7.7512884125795|7.7512884125795|7.7512884125795|7.7512884125795|7.7512884125795|7.7512884125795|7.7512884125795|7.7512884125795|7.7512884125795|7.7512884125795|7.7512884125795|7.7512884125795|7.7512884125795|7.7512884125795|7.7512884125795|7.7512884125795|7.7512884125795|7.5005400144958|7.5005400144958|7.5005400144958|7.3077623208769|7.3077623208769|7.3077623208769|7.3077623208769|7.3077623208769|7.3077623208769|7.2625134609814|6.9805704910088|6.8892560097199|6.8892560097199|6.8892560097199|6.8892560097199|6.7408402863058|6.681489222901|6.614450849863|6.614450849863|6.614450849863|6.614450849863|6.614450849863|6.614450849863|6.614450849863|6.614450849863|6.614450849863|6.614450849863|6.5488343125936|6.4231492023067|6.163498929297|6.0772842665545|6.0772842665545|6.0772842665545|6.0772842665545|6.0081905283595|6.0081905283595|5.7696561193096|5.6846179008072|5.4156868192427|5.1674296561075|5.1478143993219|5.1478143993219|4.8913367103103|4.8913367103103|4.8913367103103|4.8414853756696|4.716815972997|4.716815972997||4.716815972997|4.716815972997|4.716815972997|4.716815972997|4.716815972997|4.716815972997|4.716815972997|4.716815972997|4.716815972997|4.716815972997|4.716815972997|4.716815972997|4.5675730182874|4.2267477726658|4.2019421497671|4.1230161889325|4.1230161889325|4.1230161889325|4.1230161889325|3.9466844646942|3.936215332115|3.936215332115|3.789683875071|3.7738955441874|3.7738955441874|3.7738955441874|3.7738955441874|3.7535749943367|3.7535749943367|3.7211946945843|3.5952162192328|3.531351319735|3.5153719895475|3.5153719895475|3.4966226851017|3.4966226851017|3.4966226851017|3.4966226851017|3.4966226851017|3.4966226851017||3.4952359583818||3.4952359583818|3.4952359583818|3.4952359583818|3.4952359583818|-3.9199776924699|-3.9199776924699|-3.9199776924699|||-3.9199776924699|-3.9199776924699|-3.9199776924699|-3.9199776924699|-3.9199776924699|-3.9199776924699|-3.9199776924699|-3.9610862640374|-4.0284291006717||3.4476183768662|3.4476183768662|3.3712427479859|3.3067242182798|3.3067242182798|3.3067242182798|3.3067242182798|3.3067242182798|3.3067242182798|3.3067242182798|3.3067242182798|3.2374712535085|3.1605236075919|3.1241487867919|3.1241487867919|3.1241487867919|3.1241487867919|3.030709235006|3.030709235006|3.030709235006|3.030709235006
03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM|-62.260869391601||||-62.260869391601|-62.260869391601|-63.673186814168|-64.60089239975|-64.60089239975|-64.60089239975|-64.60089239975|-65.453769205899|-66.070853867896|-67.364837079983|-67.635929537859|-68.927204593567|-68.927204593567|-68.927204593567|-68.927204593567|-69.113558964098|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307||-69.793174691307|-69.793174691307|-69.793174691307|||-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-69.793174691307|-72.039637613415|-72.674600230455|-73.655105602741|-75.669561611281|-76.666179483319|-77.291738885019|-77.291738885019|-77.291738885019|-77.291738885019|-77.291738885019|-77.768193695984|-77.768193695984|-81.159101139662|-83.029556313221|-85.543957223566|-87.8918523723||-87.8918523723|-87.8918523723|-87.8918523723|-87.8918523723|-88.788214360317|-88.788214360317|-88.788214360317|-88.788214360317|-89.598108198712|-89.598108198712|-89.872893760016|-90.042106890469|81.041280531072|81.041280531072|81.041280531072|81.041280531072|79.984753687275|79.805285011278|79.59753559535||77.313930812867|75.967668556915|75.967668556915|75.967668556915|74.986320430539|74.986320430539|74.578839921773|74.578839921773|74.578839921773|74.578839921773|74.578839921773|74.578839921773|74.578839921773|74.578839921773|74.578839921773|74.578839921773|74.578839921773|74.578839921773|74.578839921773|74.578839921773|74.578839921773|74.578839921773|74.578839921773|74.578839921773|74.578839921773|74.578839921773|73.684821711448|73.065828485547|73.065828485547|73.065828485547|73.065828485547|73.065828485547|73.065828485547|73.065828485547|72.559254720541|70.108229511524|70.108229511524|70.108229511524|70.108229511524|70.108229511524|70.108229511524|70.108229511524|70.108229511524|70.108229511524|70.108229511524|70.108229511524|70.108229511524|69.453588769993|68.293933534795|68.293933534795|68.293933534795|68.293933534795|68.191776079642|68.191776079642|68.191776079642|67.518642207767|67.171466935301|67.171466935301|65.865523140325|62.650576689391|62.159660222309|62.159660222309|62.159660222309|62.159660222309|62.159660222309||62.159660222309|61.671844776225|60.457605476459|59.983448579665|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|59.122781687038|-71.358336309086|-71.358336309086|-71.358336309086|-71.358336309086||-71.358336309086||-71.358336309086|-71.358336309086|-71.358336309086|-71.358336309086|-71.358336309086|-71.358336309086|-71.358336309086|||-71.358336309086|-71.358336309086|-71.358336309086|-71.358336309086|-71.358336309086|-71.358336309086|-71.358336309086|-71.358336309086|-74.081484745487||-83.173869820154|-84.217036531835|-84.217036531835|-84.217036531835|-87.271707003282|-87.807452988808|-89.269395007231|-93.799326938102|78.135096248942|78.135096248942|78.135096248942|78.135096248942|78.135096248942|78.135096248942|78.135096248942|78.135096248942|78.135096248942|78.135096248942|78.135096248942|78.135096248942|78.135096248942
03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH|110.53140399663||||110.53140399663|109.86592732792|109.86592732792|109.26214156023|105.0137547489|105.0137547489|104.70217116036|104.70217116036|102.1468546408|98.885589841075|98.885589841075|98.885589841075|98.885589841075|98.885589841075|96.400658345959|95.435372959858|95.435372959858|94.559908509513|94.559908509513|94.559908509513|94.559908509513|94.559908509513|92.814789903208|92.814789903208|92.814789903208|91.055318978146|88.330912857934|87.727051394569|87.727051394569|87.485091353072|87.485091353072|87.485091353072||87.485091353072|87.485091353072|87.485091353072|||87.485091353072|87.485091353072|87.485091353072|87.485091353072|87.485091353072|87.485091353072|87.485091353072|87.485091353072|87.485091353072|87.485091353072|87.485091353072|87.485091353072|87.485091353072|87.485091353072|87.283433226097|86.25103895239|-92.41717255087|-92.41717255087|-92.41717255087|-92.41717255087|-92.41717255087|-92.41717255087|-92.41717255087|-92.41717255087|-92.41717255087|-92.41717255087|-94.996860000505|-97.171509501023|-97.254757803632|-97.254757803632|-97.254757803632|-97.254757803632|-97.254757803632|-97.254757803632|-97.254757803632|-97.254757803632|-97.263618595019|-99.354017185519|-101.29335776893|93.719810187683||93.719810187683|93.719810187683|90.908122685073|-98.409542035704|-98.409542035704|-98.409542035704|-98.409542035704|-98.409542035704|-98.532568139638|-98.532568139638|-98.532568139638|-99.100078762467|-100.89175519777|-101.2333369058|-101.2333369058|-101.74259808787|-103.93621840222|-104.50976428244|-104.50976428244||-104.50976428244|-104.50976428244|-104.50976428244|96.104451765972|96.104451765972|96.104451765972|96.104451765972|96.104451765972|-103.03965032814|-103.03965032814|-103.03965032814|-103.03965032814|-103.03965032814|-103.03965032814|-103.03965032814|-103.03965032814|-103.03965032814|-103.03965032814|-103.46905812421|-103.65450529697|95.796942767735|95.796942767735|95.796942767735|95.796942767735|95.796942767735|95.796942767735|95.796942767735|95.796942767735|95.796942767735|95.796942767735|95.796942767735|95.796942767735|95.577704841261|95.577704841261|93.369672808786|91.56908081388|90.115645179213|90.105531784155|90.105531784155|90.105531784155|90.105531784155|90.105531784155|90.105531784155|90.105531784155|90.105531784155|90.105531784155|89.771168466919|89.771168466919|89.771168466919|88.623522807618|86.042003221301|86.042003221301|85.355002053344|83.881793779311|83.881793779311|83.075173011467|-89.352397885588|-89.352397885588|-89.352397885588|-89.352397885588|-89.352397885588|-89.352397885588|-89.352397885588|-89.352397885588|-89.352397885588||-89.352397885588|-89.352397885588|-89.352397885588|-89.352397885588|-89.352397885588|-89.352397885588|-91.205444299145|-92.333828779243|85.682415401536|85.682415401536|85.682415401536|85.682415401536|85.682415401536|85.682415401536|85.47262114338|85.47262114338|85.47262114338|85.156642986227|85.156642986227|85.156642986227|85.156642986227|85.156642986227|85.156642986227|85.156642986227|85.156642986227|85.156642986227|85.156642986227|85.156642986227|85.156642986227|85.156642986227|84.991439138385|84.991439138385|84.991439138385|84.991439138385|83.554380719897|82.429867551323|77.277630273497|76.414975250694|76.414975250694|74.066637556788||-83.425032430633||-83.425032430633|-83.425032430633|-83.425032430633|-83.425032430633|-83.425032430633|-83.425032430633|-83.425032430633|||-83.425032430633|-83.425032430633|-83.425032430633|-83.425032430633|-83.425032430633|-83.425032430633|-83.425032430633|-85.269480817566|-88.710530935669||-96.000594760471|-102.4256575389|-102.49988419274|-102.49988419274|-103.50820431952|-103.77484970684|-103.77484970684|-103.77484970684|-103.77484970684|-105.2526092595|-106.12189784017|-106.12189784017|-106.12189784017|-106.12189784017|-108.15210803313|-110.39400867138|-110.82389793036|99.854373879731|99.854373879731|99.854373879731|99.854373879731
03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|-568.88853712105||||-574.45948569006|-575.26053965562|-582.81726628402|-593.21362920447|-599.4902321049|-599.4902321049|-599.4902321049|-600.79470233877|-614.46633593197|-627.15703992441|-632.97418460043|-632.97418460043|-632.97418460043|-632.97418460043|-632.97418460043|-632.97418460043|-632.97418460043|596.43783144669|596.43783144669|596.43783144669|596.43783144669|596.43783144669|596.43783144669|596.43783144669|596.43783144669|596.43783144669|596.43783144669|596.43783144669|596.43783144669|596.43783144669|-630.16821910275|-630.16821910275||-630.16821910275|-630.16821910275|-632.34481205155|||-632.34481205155|-632.34481205155|-632.34481205155|-632.34481205155|-632.34481205155|-632.34481205155|-632.34481205155|-632.34481205155|-632.34481205155|-632.34481205155|-632.34481205155|-637.38312450172|-640.28680500191|-642.76311666879|-645.51457407643|-650.15508230715|-653.8406478836|-653.8406478836|-653.8406478836|-655.53527220377|-655.53527220377|-655.53527220377|-655.53527220377|-655.53527220377|-661.77342958786|-661.77342958786|-661.77342958786|-661.77342958786|-661.77342958786|-661.77342958786|-661.77342958786|-661.77342958786|-661.77342958786|-661.77342958786|-661.77342958786|-661.77342958786|-661.77342958786|-661.77342958786|-661.77342958786|-661.77342958786||-661.77342958786|-661.77342958786|-661.77342958786|-661.77342958786|-661.77342958786|-661.77342958786|-661.77342958786|-661.77342958786|-672.10936620873|-677.64929578748|-682.88810643053|635.27125111258|635.27125111258|635.27125111258|635.27125111258||635.27125111258|633.63472345843|631.62191495381||620.46879439312|618.91044701141|618.91044701141|618.91044701141|618.91044701141|618.91044701141|618.91044701141|618.91044701141|618.91044701141|618.91044701141|611.90049667934|611.63641565351|611.63641565351|597.45236500433|597.45236500433|586.3637388937|580.12954169094|580.12954169094|580.12954169094|580.12954169094|580.12954169094|580.12954169094|580.12954169094|580.12954169094|580.12954169094|580.12954169094|579.97726854549|566.97474282833|559.11082536481|557.70527928467|557.70527928467|557.70527928467|557.70527928467|557.70527928467|538.78364364963|529.16928616009|529.16928616009|529.16928616009|529.16928616009|526.63254017788|522.80017857258|522.80017857258|522.80017857258|522.80017857258|522.80017857258|522.80017857258|522.80017857258|522.80017857258|522.80017857258|508.83353174732|496.75947971924|494.24177674019|494.24177674019|494.24177674019|494.24177674019|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299||489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|489.02612029299|488.26990159628|488.26990159628|484.93877955142|483.07086616825|480.72979686382|480.72979686382|480.72979686382|480.72979686382|480.72979686382|480.72979686382|480.72979686382|480.72979686382|480.72979686382|480.72979686382|480.72979686382|480.10074205734|480.10074205734|480.10074205734|480.10074205734|473.1952689526|468.96696550289|466.43551722544|458.09968171058|458.09968171058|458.09968171058|451.57741869752||-495.08518285971||-495.08518285971|-495.08518285971|-495.08518285971|-495.08518285971|-495.08518285971|-495.08518285971|-495.08518285971|||-495.08518285971|-495.08518285971|-495.08518285971|-495.08518285971|-495.08518285971|-495.08518285971|-495.08518285971|-500.25020928097|-505.91132974308||488.37797850336|488.37797850336|488.37797850336|488.37797850336|488.37797850336|488.37797850336|488.37797850336|488.37797850336|488.37797850336|488.37797850336|488.37797850336|488.37797850336|485.36442055929|483.80890664273|483.80890664273|483.80890664273|483.80890664273|483.80890664273|483.80890664273|483.80890664273|478.28767404748
03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE|9.3331223087498||||9.2545805592215|9.1167561896284|9.1080619370098|9.0956249275865|8.9573607487879|8.8926230584473|8.8217803717437|8.8217803717437|8.8217803717437|8.6531277793502|8.6531277793502|8.6531277793502|8.6531277793502|8.5868090145958|8.4281214070732|8.326796518689|8.326796518689|8.326796518689|8.326796518689|8.326796518689|8.326796518689|8.326796518689|8.326796518689|8.326796518689|8.326796518689|8.326796518689|8.326796518689|8.326796518689|8.326796518689|8.326796518689|8.326796518689|8.326796518689||8.326796518689|8.326796518689|8.326796518689|||8.326796518689|8.3052828928484|8.3052828928484|8.3052828928484|8.2330922705877|8.2058787741597|8.2058787741597|8.2058787741597|8.2058787741597|8.0437537738941|-8.7198581208731|-8.7198581208731|-8.7198581208731|-8.7198581208731|-8.7198581208731|-8.7198581208731|-8.7198581208731|-8.7198581208731|-8.7198581208731|-8.7198581208731|-8.7281756389964|8.1176430082912|8.1176430082912|8.1176430082912|8.1176430082912|8.1176430082912|8.1176430082912|8.1176430082912|8.0673809423043|7.955423184456|7.7665811867863|7.5612017149561|7.4463352886431|7.2931503419074|7.2407226699361|-7.9168093274072|-7.9168093274072|-7.9168093274072|-7.9168093274072|-7.9168093274072||-7.9168093274072|-7.9691828749901|-7.9691828749901|-7.9691828749901|-7.9832267958195|-7.9832267958195|-7.9832267958195|-7.9832267958195|-8.1241409202716|-8.1496007332428|-8.1690007988196|-8.2233345313847|-8.4398159499499|-8.5058840787378|-8.5058840787378||-8.6182046506103|-8.733265304267|-8.7878409488329||-8.8142068765041|-8.8718854477534|8.3020135796312|8.3020135796312|8.3020135796312|8.3020135796312|8.3020135796312|8.3020135796312|8.3020135796312|8.3020135796312|8.3020135796312|8.3020135796312|8.3020135796312|8.273348057297|8.1176096731061|7.9723434772353|7.9418773636433|7.9418773636433|7.9418773636433|7.9418773636433|7.9418773636433|7.9065299017797|7.8044781136921|7.7171980460939|7.6761327932361|7.6761327932361|7.6761327932361|7.6761327932361|7.6761327932361|7.6563376695351|7.6563376695351|7.6563376695351|7.6563376695351|7.6563376695351|7.5878170451567|7.5878170451567|7.5878170451567|7.5878170451567|7.5878170451567|7.5233567062308|7.5233567062308|7.5233567062308|7.5233567062308|7.5233567062308|7.5233567062308|7.5233567062308|7.5073868981666|7.5073868981666|7.5073868981666|7.5073868981666|7.5073868981666|7.4987627920913|7.3725143734402|7.2237126927817|7.2237126927817|7.2237126927817|7.2237126927817|7.1585490732619|7.1585490732619|7.1585490732619|7.1585490732619|7.1585490732619|7.1585490732619|7.1585490732619|7.1057689607751||7.1057689607751|7.1057689607751|7.1057689607751|7.1057689607751|7.1057689607751|7.1057689607751|7.1057689607751|7.1057689607751|7.1057689607751|7.1057689607751|7.1057689607751|7.1057689607751|7.1057689607751|7.0664099521782|6.9343443521025|6.8431410534591|6.8431410534591|6.8084899301231|6.7554200130849|6.7554200130849|6.6030650976688|6.6030650976688|6.6030650976688|6.6030650976688|6.5369584221094|6.5369584221094|6.5369584221094|6.5369584221094|6.5369584221094|6.5369584221094|6.5369584221094|6.5369584221094|6.5369584221094|6.5369584221094|6.5369584221094|6.5369584221094|6.5369584221094|6.5369584221094|-7.1459953120179|-7.1459953120179||-7.1459953120179||-7.1459953120179|-7.1459953120179|-7.1459953120179|-7.1459953120179|-7.1459953120179|-7.1459953120179|-7.1459953120179|||-7.1459953120179|-7.1459953120179|-7.1459953120179|-7.1459953120179|-7.1459953120179|-7.1459953120179|-7.1459953120179|6.6478254722542|6.6478254722542||6.6478254722542|6.540916991122|6.5187967881973|6.4881074015096|6.4048321141076|6.4048321141076|6.4048321141076|6.2813362031895|6.2813362031895|6.2720400127788|6.2289335499229|6.1965928883489|6.184113126968|6.184113126968|6.184113126968|6.184113126968|6.1679637526597|6.1679637526597|6.1679637526597|6.0894317467042|6.057491556488
03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE|26.699391242806||||26.699391242806|26.699391242806|26.699391242806|26.699391242806|26.197100821407|25.999000857573|25.951730202134|25.951730202134|25.383034333582|25.179195787838|25.179195787838|25.179195787838|25.166908102186|25.166908102186|24.727676211631|24.512973055614|24.383303785073|24.012558883812|23.660763083573|23.660763083573|23.660763083573|23.660763083573|23.660763083573|23.660763083573|23.660763083573|23.660763083573|23.660763083573|23.660763083573|23.660763083573|23.660763083573|23.660763083573|23.660763083573||23.660763083573|23.660763083573|23.660763083573|||23.660763083573|23.575292281173|23.375087381206|23.375087381206|23.375087381206|23.375087381206|23.375087381206|23.375087381206|23.375087381206|23.375087381206|23.375087381206|23.375087381206|23.375087381206|23.375087381206|23.375087381206|23.375087381206|23.375087381206|23.375087381206|23.375087381206|23.375087381206|23.375087381206|23.375087381206|23.375087381206|23.375087381206|23.375087381206|23.375087381206|23.375087381206|23.375087381206|23.101207866494|23.056896993655|23.047663500064|22.474071822954|21.981190825384|-23.585710886851|-23.585710886851|-23.585710886851|-23.585710886851|-23.585710886851|-23.585710886851|-23.585710886851||-23.585710886851|-23.585710886851|-23.585710886851|-23.585710886851|-23.585710886851|-23.585710886851|-23.585710886851|-23.585710886851|-23.623672868623|-23.623672868623|-23.623672868623|-23.623672868623|-23.623672868623|-23.623672868623|-23.623672868623||-23.623672868623|-23.623672868623|-23.623672868623||-23.623672868623|-23.623672868623|-23.623672868623|-23.974081253359|-24.233423152841|-24.333414899595|-24.333414899595|-24.333414899595|-24.333414899595|-24.333414899595|-24.333414899595|-24.333414899595|-24.333414899595|-24.333414899595|-24.333414899595|-24.333414899595|-24.333414899595|-24.333414899595|-24.333414899595|-24.669349629887|-24.722997775227|-24.722997775227|-24.722997775227|-24.722997775227|-24.722997775227|-25.296664677892|-25.465095029861|-25.465095029861|-25.465095029861|-25.465095029861|-25.594551071624|-25.890612161932|23.391869172047|23.391869172047|23.391869172047|23.391869172047|23.391869172047|23.391869172047|23.391869172047|23.391869172047|23.391869172047|23.391869172047|23.391869172047|23.391869172047|23.391869172047|23.332631862374|22.975146492556|22.847385521548|22.377650176836|22.230723181646|22.221596494733|22.221596494733|22.221596494733|22.221596494733|22.221596494733|22.221596494733|22.221596494733|22.221596494733|22.221596494733|22.221596494733|22.221596494733|22.221596494733|22.093440761631|21.731600803871|21.367073092304||21.367073092304|21.367073092304|21.367073092304|21.367073092304|20.943969551548|20.16830011631|20.117555472862|19.776824573772|19.776824573772|19.776824573772|19.649249505221|19.449166138105|19.193517931228|19.159465215741|19.077183191576|18.776337614519|18.776337614519|18.693707773931|18.64689808184|18.382664153908|18.357551593988|18.357551593988|18.357551593988|18.357551593988|18.357551593988|18.166055925433|18.166055925433|18.166055925433|18.166055925433|18.165025183358|18.165025183358|18.165025183358|18.165025183358|18.165025183358|18.165025183358|18.165025183358|17.673361191924|17.49373434404|17.473038444028|-18.95815329686||-18.95815329686||-18.95815329686|-18.95815329686|-18.95815329686|-18.95815329686|-18.95815329686|-18.95815329686|-18.95815329686|||-18.95815329686|-18.95815329686|-18.95815329686|-18.95815329686|-18.95815329686|-18.95815329686|-18.95815329686|-19.611280919613|-20.394756212833||-20.410285301027|-20.410285301027|-20.410285301027|-20.410285301027|-20.659206093481|-20.915785141709|-20.950873396929|-21.158747167649|-21.27638633523|-21.561539732456|19.474016857038|19.474016857038|19.474016857038|19.474016857038|19.474016857038|19.474016857038|19.474016857038|19.474016857038|19.474016857038|19.474016857038|19.474016857038
03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM|37.669575670919||||37.669575670919|37.669575670919|37.669575670919|37.135084977372|35.625381367817|35.625381367817|35.625381367817|35.625381367817|35.625381367817|35.625381367817|35.625381367817|35.625381367817|35.625381367817|35.625381367817|35.625381367817|35.625381367817|35.625381367817|35.625381367817|35.625381367817|35.625381367817|35.625381367817|35.625381367817|35.625381367817|35.311534556431|34.562815198945|33.424238957351|32.609155219336|32.33683792037|31.138711462222|-34.33573486982|-34.33573486982|-34.33573486982||-34.33573486982|-34.33573486982|-34.33573486982|||-34.33573486982|-34.33573486982|-34.33573486982|-34.33573486982|-34.33573486982|-34.33573486982|-34.33573486982|-34.33573486982|-34.33573486982|-34.33573486982|-34.33573486982|-34.33573486982|-34.33573486982|-34.33573486982|-34.33573486982|-34.33573486982|-34.925260360353|-34.946227939195|-34.946227939195|-34.946227939195|-35.156622093992|-35.156622093992|-35.156622093992|-35.156622093992|-35.632743257157|-35.632743257157|-36.344159861264|-36.786842527056|-37.720211271919|-37.720211271919|-37.720211271919|-38.029122728416|-38.195690572602|-38.474102060378|-39.079385076998|-39.079385076998|-39.940427024097|-40.240995642267|-40.240995642267|-40.240995642267||-40.240995642267|-40.240995642267|-40.240995642267|-40.240995642267|-41.078884809903|-41.103196878823|-41.103196878823|-41.103196878823|-41.103196878823|-41.103196878823|-41.196292960095|-41.196292960095|37.711343735134|37.711343735134|37.711343735134|37.711343735134|37.12869612189|37.12869612189|36.642993995567||35.075550367457|34.744925194293|34.744925194293|34.744925194293|33.907695007887|33.866328557957|33.246773896379|33.246773896379|33.246773896379|33.03863799325|32.70848981265|32.694321051093|32.694321051093|32.694321051093|32.694321051093|32.694321051093|32.373690912958|31.104336913552|31.104336913552|31.104336913552|31.011483068959|29.643870746312|29.228653138137|29.228653138137|29.228653138137|29.228653138137|29.228653138137|29.228653138137|29.228653138137|29.228653138137|29.228653138137|29.228653138137|29.228653138137|29.228653138137|29.228653138137|29.228653138137|29.228653138137|29.228653138137|29.228653138137|29.228653138137|29.228653138137|29.228653138137|29.228653138137|29.228653138137|29.228653138137|28.623504207373|27.701113963392|27.145683580269|25.84775731106|25.84775731106|25.392328864364|25.392328864364|25.392328864364|24.788697911664|-27.868869788186|-27.868869788186|-27.868869788186|-27.868869788186|-27.868869788186|-27.868869788186|-27.868869788186|-27.868869788186|-27.868869788186|-27.868869788186|-27.868869788186||-27.868869788186|-27.868869788186|-27.868869788186|-27.868869788186|-27.868869788186|-27.868869788186|-27.887634072851|-28.591815403381|24.791954979934|24.791954979934|24.791954979934|24.791954979934|24.074393680402|23.477104216492|23.316227839695|22.445807481592|21.955888437205|21.955888437205|21.955888437205|21.955888437205|21.955888437205|21.955888437205|21.368266976468|21.368266976468|21.368266976468|21.368266976468|21.368266976468|21.368266976468|21.368266976468|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626||-24.21540622626||-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|||-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.21540622626|-24.429339831784|-26.016488969011||23.823601335997|23.823601335997|23.823601335997|23.823601335997|23.823601335997|23.823601335997|23.823601335997|23.823601335997|23.823601335997|23.823601335997|23.823601335997|23.823601335997|23.551224702724|22.304137223438|21.436608617081|21.436608617081|21.436608617081|21.436608617081|21.436608617081|21.436608617081|21.436608617081
03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH|-37.495125975908||||-37.495125975908|-37.495125975908|-37.495125975908|-37.495125975908|-37.495125975908|-37.495125975908|-37.495125975908|-37.495125975908|-37.495125975908|-38.236807521517|-38.349787694806|-38.584069719318|-38.584069719318|-38.584069719318|-38.584069719318|-38.584069719318|-38.584069719318|-38.584069719318|-38.584069719318|-39.475630537673|-39.937368569555|-41.176291180092|-41.176291180092|-41.176291180092|-41.176291180092|-41.176291180092|-41.176291180092|-41.176291180092|-42.134768486506|-42.593076918397|-42.663009663719|-42.663009663719||-42.663009663719|-42.663009663719|-42.663009663719|||38.644855809128|38.644855809128|38.644855809128|38.644855809128|38.644855809128|38.644855809128|38.644855809128|38.644855809128|38.644855809128|38.382930401402|38.382930401402|38.382930401402|38.382930401402|37.838811056965|-42.592751055817|-42.592751055817|-42.592751055817|-42.592751055817|-42.592751055817|-42.592751055817|-42.592751055817|-42.592751055817|-42.592751055817|-42.592751055817|-42.689722200081|-44.201913564122|-45.343237047633|-46.419152927885|-46.684270695725|-46.684270695725|-46.684270695725|-46.684270695725|-46.684270695725|-47.07141073973|-47.486679321834|-47.486679321834|-48.586034697036|-48.586034697036|-48.586034697036|-49.447815702735||-50.165350170465|-50.301501401631|-51.627355088543|-51.627355088543|-51.627355088543|-52.764697145956|-52.764697145956|-52.764697145956|-54.412995735293|-55.175550054053|-55.241296901796|-55.241296901796|-57.520885615982|53.015869209884|53.015869209884|53.015869209884|53.015869209884|53.015869209884|53.015869209884||53.015869209884|53.015869209884|53.015869209884|53.015869209884|52.79401217356|52.79401217356|52.79401217356|52.79401217356|52.79401217356|52.79401217356|52.001679429904|50.90186543983|50.840080316526|50.840080316526|50.840080316526|50.840080316526|50.840080316526|50.840080316526|50.840080316526|50.840080316526|50.494464448872|-55.090708603535|-55.090708603535|-55.090708603535|-55.090708603535|-55.090708603535|-55.090708603535|-55.090708603535|-55.090708603535|-55.090708603535|-55.090708603535|-55.090708603535|-55.090708603535|-55.090708603535|-55.090708603535|-55.090708603535|-55.090708603535|-55.748010068109|-56.442231713589|-57.626585343514|-57.626585343514|-57.626585343514|-57.626585343514|-58.035094529428|-59.183438069332|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211|54.890307313211||54.634023455935|54.634023455935|52.103424730807|52.103424730807|51.167693763872|49.169659356166|48.726725345516|48.726725345516|48.726725345516|48.67000754008|48.67000754008|48.67000754008|48.67000754008|48.67000754008|48.252787300054|48.046452246171|48.046452246171|48.046452246171|47.726613903556|47.695200686086|47.695200686086|47.695200686086|47.695200686086|47.695200686086|47.695200686086|47.695200686086|47.695200686086|47.695200686086|47.695200686086|46.683554707224|44.891616053724|44.891616053724|44.891616053724|44.891616053724|44.891616053724|44.891616053724|44.891616053724|44.891616053724|44.891616053724|44.891616053724||43.929570934667||40.966189885022|-48.793328281452|-48.793328281452|-48.793328281452|-48.793328281452|-48.793328281452|-48.793328281452|||-48.793328281452|-48.793328281452|-48.793328281452|-48.793328281452|-48.793328281452|-48.793328281452|-48.793328281452|-48.793328281452|-50.120365562494||-53.375405459995|-54.178230238617|-56.159143607551|-57.285160665969|49.834705449856|49.834705449856|49.834705449856|49.834705449856|49.834705449856|49.834705449856|49.834705449856|49.834705449856|49.07745011837|47.568995917653|47.568995917653|47.568995917653|47.568995917653|47.568995917653|47.568995917653|47.568995917653|47.568995917653
03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE|9.5105524182714||||9.5105524182714|9.5105524182714|9.5105524182714|9.5105524182714|9.5105524182714|9.5105524182714|9.441724790511|9.3369161965421|9.3032403391789|9.1380251548187|9.1380251548187|9.1380251548187|8.9205836346299|8.5584261208277|8.344362500586|8.1792913579034|8.1182559271059|8.1182559271059|8.1182559271059|8.1182559271059|8.1182559271059|8.1182559271059|8.1182559271059|8.1182559271059|8.1182559271059|8.1182559271059|8.1182559271059|8.1182559271059|8.1182559271059|8.1182559271059|-8.8282872799187|-8.8282872799187||-8.8282872799187|-8.8282872799187|-8.8282872799187|||-8.8282872799187|-8.8282872799187|-8.8282872799187|-8.8282872799187|-8.8282872799187|-8.8619862533442|-8.9755400526117|-9.0368524718937|-9.0368524718937|-9.0368524718937|-9.0592808909612|-9.3929881792011|-9.3929881792011|-9.3929881792011|-9.3929881792011|-9.3929881792011|-9.3929881792011|-9.3929881792011|-9.3929881792011|-9.5138759326871|-9.5291435623605|-9.5291435623605|-9.5291435623605|-9.8629376517886|8.8446153676845|8.8446153676845|8.8446153676845|8.8446153676845|8.8446153676845|8.8446153676845|8.8446153676845|8.8446153676845|8.7100812579793|8.7100812579793|8.7028677889155|8.6665411687048|8.6665411687048|8.6665411687048|8.6665411687048|8.6665411687048||8.5572679546312|8.5036302702113|8.386060325402|8.386060325402|8.386060325402|8.386060325402|8.386060325402|8.386060325402|8.386060325402|8.386060325402|8.386060325402|8.386060325402|8.386060325402|8.386060325402|8.3711857993146||8.3711857993146|8.339095349526|8.2539941949046||8.0661251353953|8.0661251353953|8.0661251353953|8.0661251353953|8.0661251353953|8.0661251353953|8.0661251353953|8.0661251353953|8.0661251353953|8.0661251353953|8.0661251353953|7.9183704847562|7.9183704847562|7.9183704847562|7.9183704847562|7.9183704847562|7.9183704847562|7.9183704847562|7.9183704847562|7.9183704847562|7.9183704847562|7.9183704847562|7.9183704847562|7.9183704847562|7.9183704847562|7.9183704847562|7.9183704847562|7.9183704847562|7.9183704847562|7.9183704847562|7.9183704847562|7.9183704847562|7.7686058866314|7.7686058866314|7.7686058866314|7.7686058866314|7.7686058866314|7.7686058866314|7.7686058866314|7.7686058866314|7.7686058866314|7.7686058866314|7.7686058866314|7.7686058866314|7.7686058866314|7.7686058866314|7.7686058866314|7.7686058866314|7.7072289563173|7.7072289563173|7.6654696770251|7.6654696770251|7.6654696770251|7.6654696770251|7.6654696770251|7.6654696770251|7.6654696770251|7.6427436214619|7.5140932490748|7.5140932490748|7.5140932490748|7.5140932490748|7.5140932490748|7.5140932490748|7.1473258259475||-7.7434612867589|-7.7434612867589|-7.7434612867589|-7.7434612867589|-7.7434612867589|-7.7434612867589|-7.8799570531045|-8.1377300123809|7.4708778514705|7.4708778514705|7.4708778514705|7.4708778514705|7.4708778514705|7.4254197957607|7.3535429934037|7.3535429934037|7.2222699036612|7.1530780119381|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065||-7.7079462729065||-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|-7.7079462729065|||-7.7079462729065|-7.7456346952947|-7.7456346952947|-7.7456346952947|-7.7456346952947|-7.7456346952947|-7.7456346952947|-7.8807052731549|-8.1452280018104||7.4414631250155|7.4414631250155|7.4414631250155|7.4414631250155|7.4414631250155|7.4414631250155|7.4414631250155|7.4414631250155|7.4414631250155|7.4414631250155|7.4414631250155|7.4414631250155|7.2916261755374|7.0234736428158|6.9873903784943|6.9873903784943|6.9873903784943|6.9873903784943|6.9873903784943|6.9873903784943|6.9873903784943
03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM|3.1152413111893||||3.1152413111893|3.1152413111893|3.1152413111893|3.1066478801482|3.1066478801482|3.1066478801482|3.065364448641|3.065364448641|3.065364448641|3.065364448641|3.065364448641|3.065364448641|3.065364448641|3.065364448641|3.065364448641|3.065364448641|3.0226271995949|-3.253703896801|-3.253703896801|-3.253703896801|-3.253703896801|-3.253703896801|-3.253703896801|-3.253703896801|-3.253703896801|-3.253703896801|-3.253703896801|-3.253703896801|-3.253703896801|-3.253703896801|-3.253703896801|-3.253703896801||-3.253703896801|-3.253703896801|-3.253703896801|||-3.253703896801|-3.253703896801|-3.27475850169|-3.27475850169|-3.27475850169|-3.2863983532249|-3.2871093110309|-3.3456769868253|-3.3474189092183|-3.3921321155257|-3.4323690204297|-3.5615211756665|-3.5889043687573|-3.5889043687573|-3.5889043687573|-3.5954493282891|-3.6238325965246|-3.644258460716|-3.6619538701415|-3.703400357875|-3.703400357875|-3.703400357875|-3.7526669991378|-3.8496301320266|3.4458126313909|3.4458126313909|3.4458126313909|3.4458126313909|3.4458126313909|3.4458126313909|3.4458126313909|3.4458126313909|3.4458126313909|3.3112476938436|3.3112476938436|3.3112476938436|3.3112476938436|3.3112476938436|3.3112476938436|3.3112476938436||3.3112476938436|3.3112476938436|3.3112476938436|3.3112476938436|3.3112476938436|3.3112476938436|3.3112476938436|3.3112476938436|3.3112476938436|3.3112476938436|3.3112476938436|3.3112476938436|3.3112476938436|3.3112476938436|3.3112476938436||3.3112476938436|3.2897196338651|3.1324662418362||3.1244150551579|3.1244150551579|3.1244150551579|3.1244150551579|3.1244150551579|3.1244150551579|3.1244150551579|3.1244150551579|3.1244150551579|3.1244150551579|3.1244150551579|3.1244150551579|3.1244150551579|3.1244150551579|3.1244150551579|3.1244150551579|3.1243500877775|3.0570557436851|2.9637352469988|2.9637352469988|2.9637352469988|2.9637352469988|2.9637352469988|2.9637352469988|2.9637352469988|2.9637352469988|2.9637352469988|2.9637352469988|2.9637352469988|2.9637352469988|2.9637352469988|2.9637352469988|2.8385948741246|2.8176059461|2.8176059461|2.8176059461|2.8053689512916|2.8053689512916|2.8053689512916|2.8053689512916|2.8053689512916|2.8053689512916|2.8053689512916|2.8053689512916|2.8053689512916|2.8053689512916|2.8053689512916|2.8053689512916|2.6406406396342|2.6406406396342|2.5526383141847|2.5526383141847|2.5526383141847|2.5526383141847|2.5526383141847|2.5526383141847|2.5526383141847|2.5107091113562|2.4863435211706|2.4487150976975|2.4365799927537|2.4365799927537|2.4365799927537|2.4365799927537|2.3245332797175||-2.5439544452084|-2.5439544452084|-2.5439544452084|-2.5439544452084|-2.5439544452084|-2.5439544452084|2.30946672281|2.30946672281|2.30946672281|2.30946672281|2.30946672281|2.30946672281|2.30946672281|2.3066296745271|-2.5649995204228|-2.5649995204228|-2.5649995204228|-2.5649995204228|-2.5649995204228|-2.5649995204228|-2.5649995204228|-2.6437859750006|-2.6437859750006|-2.6437859750006|-2.6437859750006|-2.6953177690742|-2.7309086190591|-2.7407937885653|-2.7407937885653|-2.7407937885653|-2.7869930798622|-2.8532901589113|-2.8532901589113|-2.8532901589113|-2.8532901589113|-2.8532901589113|-2.8532901589113|-2.8718361120122|-2.8718361120122|-2.8718361120122||-2.8718361120122||-2.8718361120122|-2.8718361120122|-2.8718361120122|-2.8718361120122|-2.8718361120122|-2.8718361120122|-2.8718361120122|||-2.8718361120122|-2.8718361120122|-2.8718361120122|-2.8718361120122|-2.8718361120122|-2.8718361120122|-2.8718361120122|-2.914817834419|-3.0659086577561||-3.3332318853963|-3.394146516547|-3.4184961480404|-3.4572180688938|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431|3.0536999807431
03426|1081715|/equities/2crsi|CACALL|18.952214920338|18.277461064984|16.643844301093|14.218327995421|14.218327995421|14.17230202125|14.17230202125|14.17230202125|14.033667526493|12.819462197648|12.819462197648|12.819462197648|12.712545981656|12.712545981656|12.578384468566|11.501538141581|11.206617383338|11.206617383338|11.206617383338|11.206617383338|11.206617383338|11.06846415133|10.434181139749|10.434181139749|10.434181139749|10.434181139749|10.310201404141|-12.222885273196|-12.222885273196|-12.222885273196|-12.222885273196|-12.222885273196|-12.267650019568|-12.699611226101|-13.126234627851|-13.131077333206||-13.131077333206|-13.131077333206|-13.131077333206|||-13.131077333206|-13.131077333206|-13.131077333206|-13.131077333206|-13.131077333206|-13.131077333206|-13.131077333206|-13.131077333206|-13.131077333206|-13.131077333206|-13.131077333206|-13.131077333206|-13.131077333206|-13.131077333206|-13.210085758361|-13.517872687615|-13.781850307716|-13.781850307716|-13.781850307716|-13.781850307716|-13.781850307716|-13.781850307716|-13.781850307716|-13.781850307716|-13.781850307716|-13.781850307716|-13.781850307716|-13.781850307716|-13.781850307716|-13.781850307716|-13.781850307716|-13.781850307716|-13.781850307716|-13.781850307716|-13.781850307716|-13.781850307716|-13.781850307716|-13.781850307716|-13.781850307716|11.961049076053|11.961049076053|11.536720748447|11.361911927884|11.313309263552|11.313309263552|11.313309263552|11.275899383056|10.793036291322|10.793036291322|10.793036291322|10.793036291322|10.793036291322|10.793036291322|10.793036291322|10.793036291322|10.793036291322|10.730694982361|10.730694982361|10.730694982361|10.601883858388|9.3454259964554|8.5015846460758|-9.5927211332223|-9.5927211332223|-9.5927211332223|-9.5927211332223|-9.5927211332223|-9.5927211332223|-9.5927211332223|-9.5927211332223|-9.5927211332223|-9.5927211332223|-9.5927211332223|-9.5927211332223|-9.5927211332223|-9.5927211332223|-9.5927211332223|-9.5927211332223|-9.6490700398467|-9.6490700398467|-9.6490700398467|-9.6490700398467|-9.8273000093061|-10.120889011551|-10.617654976501|-10.812949588182|-10.87994424754|-11.357160164842|-11.490733546161|-11.536370456377|8.9909935126655|8.9909935126655|8.9909935126655|8.9909935126655|8.9909935126655|8.9909935126655|8.9909935126655|8.9909935126655|8.9909935126655|8.9909935126655|8.9909935126655|7.9618815849788|7.9618815849788|7.9618815849788|7.9618815849788|7.9618815849788|7.9618815849788|7.9618815849788|7.9618815849788|7.9618815849788|7.9618815849788|7.9618815849788|7.9618815849788|7.8048683217904|7.5665196369909|7.5422442170009|6.9152715705087|6.5640622827974|6.5640622827974|6.5640622827974|6.2195137312641|5.821586716935|5.821586716935|5.821586716935|5.821586716935|5.821586716935|5.821586716935|5.821586716935|5.821586716935|5.290161716488|5.290161716488|5.290161716488|5.290161716488|5.290161716488|5.290161716488|5.290161716488|5.290161716488|5.290161716488|5.290161716488|5.290161716488|5.290161716488|5.290161716488|5.290161716488|5.223512980173|5.1005699069743|5.094592816477|5.094592816477|5.0538182283686|5.0538182283686|4.6481316912226|4.6195906652402|4.419545228105|4.1192168734926|4.0230188924359|3.9155766785462|3.8124163775885|3.8124163775885|3.8124163775885|3.8002387951382|3.8002387951382|3.8002387951382|3.7352653819729|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265||-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|||-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.2449732126265|-4.4468188729145|-4.4468188729145|-4.6734098688605|-4.7806602103036|-4.7806602103036|-4.9875202073807|-4.9875202073807|-4.9875202073807|-4.9875202073807|-4.9875202073807|-4.9875202073807|-4.9875202073807|-4.9875202073807|-4.9875202073807|-4.9875202073807|-4.9875202073807|-4.9875202073807|-4.9875202073807|-4.9875202073807|-5.1561336400503|-5.2498704992394|-5.2946242151265
03427|1167759|/equities/2mx-organic|CACALL|-3.2040751424086|-3.2134168376141|-3.2287966133945|-3.2319960463701|-3.244440064238|-3.2582667507579|-3.2786298502209|-3.2973664191831|-3.3042959534977|-3.3808842592608|3.15235080397|3.057510616486|3.057510616486|3.057510616486|3.057510616486|3.057510616486|3.057510616486|3.057510616486|3.057510616486|3.057510616486|3.057510616486|3.057510616486|3.057510616486|3.057510616486|3.057510616486|1.9766785459438||0.94264282305145|0.94194175418394|0.94194175418394|0.93771305146236|0.93323672217814|0.93181858573454|-0.95777919785039|-0.95777919785039|-0.95777919785039||-0.95777919785039|-0.95777919785039|-0.95777919785039|||-0.95792495561549|-0.95792495561549|-0.96324997426083|-0.97094442315687|-0.97295797712412|-0.97295797712412|-0.97295797712412|-0.97295797712412|-0.97895330463081|-0.97918223522281|-0.97918223522281|-0.97918223522281|-0.97918223522281|-0.97918223522281|-0.97918223522281|-0.97918223522281|-0.97918223522281|-0.97918223522281|-0.97918223522281|-0.97918223522281|-0.98509136595301|-0.99399040317063|-1.0009893540489|-1.0107659205184|0.96359860875297|0.96359860875297|0.96359860875297|0.96359860875297|0.96359860875297|0.96359860875297|0.96359860875297|0.96359860875297|0.96359860875297|0.96359860875297|0.96359860875297|0.96359860875297|0.96359860875297|0.96359860875297|0.96359860875297|0.96359860875297|0.96359860875297|0.96359860875297|0.96359860875297|0.96359860875297|0.96359860875297|0.95611257878611|0.95611257878611|0.95611257878611|0.95611257878611|0.95611257878611|0.95611257878611|0.95611257878611|0.95611257878611|0.95611257878611|0.95611257878611|0.95611257878611|0.95611257878611|0.94333759780225|0.94333759780225|0.94333759780225|0.94333759780225|0.94201555769012|0.94201555769012|-0.99383326439033|-0.99383326439033|-0.99383326439033|-0.99383326439033|-0.99383326439033|-0.99383326439033|-0.99383326439033|-0.99383326439033|-1.0028147329663|-1.0051169611022|-1.0051169611022|-1.0098644861332|-1.0098644861332|-1.0098644861332|-1.0098644861332|-1.0098644861332|-1.0098644861332|-1.0098644861332|-1.0098644861332|-1.0098644861332|-1.0098644861332|-1.0098644861332|-1.0098644861332|-1.0199605501086|-1.0291783916057|-1.03397598058|-1.0427510781422|-1.0508345578925|-1.0560383901349|-1.0597093254716|-1.0681214730376|-1.0779127125866|-1.0901252367901|-1.092699935603|-1.092699935603|-1.092699935603|-1.092699935603|-1.092699935603|-1.0937777123714|-1.1204752250805|-1.1805836011187|-1.1856484136334|1.0473350792736|0.97748340827556|0.9564260096719|0.94936222846531|0.94707681582327|0.94707681582327|0.94275201079973|0.93928001454283|0.93542224092405|0.9331553692179|0.9331553692179|0.9331553692179|0.92995041217595|0.92238213695552|0.92238213695552|0.92238213695552|0.92238213695552|0.92238213695552|0.92238213695552|0.91920239701829|0.90933599488561|0.87637333424692|-0.93541513689761|-0.93541513689761|-0.93541513689761|-0.93541513689761|0.89028616454993|0.89028616454993|0.89028616454993|0.89028616454993|0.89028616454993|0.82998460097218|0.80787177398365|-0.84724717376338|-0.84724717376338|-0.84724717376338|-0.84724717376338|-0.84724717376338|-0.84724717376338|-0.84724717376338|-0.84724717376338|-0.86327463319684|-0.87497178305945|0.84282275919812|0.84282275919812|0.84282275919812|0.84282275919812|0.84282275919812|0.84282275919812|0.84282275919812|0.84056912691706|0.84056912691706|0.84056912691706|0.84056912691706|0.84056912691706|0.84056912691706|0.83763234848572|0.8283693054737|0.82074365454928|0.81782629576012|0.81580700572646|0.80800778663066|0.80078640686038|0.7887626798789||0.78729184820037|0.78543539459817|-0.82398313629586|-0.82398313629586|-0.82398313629586|-0.82398313629586|-0.82398313629586|||-0.82398313629586|-0.82398313629586|-0.82398313629586|-0.82398313629586|-0.82398313629586|-0.82398313629586|-0.82398313629586|-0.82398313629586|-0.82398313629586|-0.87253684851812|-0.87448538512308|-0.89109485977578|-0.89143872518989|-0.90139349068208|-0.90139349068208|-0.91132014386752|-0.91132014386752|-0.91132014386752|-0.91132014386752|-0.91132014386752|-0.91635571577923|-0.92139522409855|-0.92566134837401|-0.93540148168949|-0.93948329378238|-0.93948329378238|-0.94821768348594|-0.94821768348594|-0.94821768348594|-0.94821768348594|-0.94821768348594
03428|17634|/equities/ast-groupe|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP|-1.4085962164905|-1.4085962164905|-1.4085962164905|-1.4085962164905|-1.4316624324086|1.2912284405008|1.2912284405008|1.2912284405008|1.2912284405008|1.2912284405008|1.2912284405008|1.2912284405008|1.2912284405008|1.2912284405008|1.2912284405008|1.2912284405008|1.2756065361236|1.2756065361236|1.2756065361236|1.2756065361236|1.2756065361236|1.2756065361236|1.2756065361236|1.2756065361236|1.2756065361236|1.2756065361236|1.2756065361236|1.2756065361236|1.2756065361236|1.2756065361236|1.2756065361236|1.2756065361236|1.2756065361236|1.2756065361236|1.2756065361236|1.2756065361236||1.25256275386|1.1837363888862|1.1624848632948|||1.1544504517557|1.1544504517557|1.1074806061848|1.1074806061848|1.1074806061848|1.1074806061848|-1.233595957727|-1.233595957727|-1.233595957727|-1.233595957727|-1.233595957727|-1.233595957727|-1.233595957727|-1.233595957727|-1.233595957727|-1.233595957727|-1.233595957727|-1.233595957727|-1.233595957727|-1.233595957727|-1.233595957727|-1.2463288399585|-1.2580320871548|-1.2607022431908|-1.2835580869315|-1.2892867904899|-1.2903663376228|-1.2903663376228|-1.3065182477518|-1.3212486776549|-1.3212486776549|-1.3212486776549|-1.3212486776549|-1.3212486776549|-1.3236096736279|-1.336121870024|-1.3551369555908|-1.3551369555908|-1.3551369555908|-1.3551369555908|-1.3770410295016|-1.3982678911958|-1.43329759018|-1.4459973284092|-1.4631081696446|-1.5104535548881|-1.5180445412054|-1.5180445412054|1.2770939896111|1.2770939896111|1.2770939896111|1.2592838429461|1.2592838429461|1.2592838429461|1.256943063855|1.256943063855|1.21493677179|-1.365691732194|-1.365691732194|-1.365691732194|-1.365691732194|-1.365691732194|-1.365691732194|-1.365691732194|-1.365691732194|-1.365691732194|-1.365691732194|-1.365691732194|-1.365691732194|-1.365691732194|-1.365691732194|-1.365691732194|-1.365691732194|-1.365691732194|-1.365691732194|-1.365691732194|-1.365691732194|-1.365691732194|-1.365691732194|-1.365691732194|-1.365691732194|-1.365691732194|-1.365691732194|-1.365691732194|-1.3787686149567|-1.3942984585728|-1.4068871609332|-1.4592079180216|1.2613717239345|1.2613717239345|1.2613717239345|1.2613717239345|1.2613717239345|1.2613717239345|1.2613717239345|1.2613717239345|1.2613717239345|1.2613717239345|1.2613717239345|1.2613717239345|1.2613717239345|1.2613717239345|1.2613717239345|1.2613717239345|1.2613717239345|1.2613717239345|1.2613717239345|1.2189686343896|-1.4337354315871|-1.4337354315871|-1.4337354315871|-1.4337354315871|-1.4722615826521|-1.4979573342969|-1.513285879048|-1.5642065645945|1.3127157011241|1.3127157011241|1.3127157011241|1.3127157011241|1.3127157011241|1.3127157011241|1.3127157011241|1.3127157011241|1.2249701990758|1.2249701990758|1.2249701990758|1.2249701990758|1.1795252727868|1.1795252727868|1.1795252727868|1.1795252727868|1.1795252727868|-1.2615274800855|-1.2645861058321|-1.2769846087128|-1.2773161801397|-1.2986846867203|-1.3136496878332|-1.3329440859364|-1.3351363140767|-1.3351363140767|-1.3351363140767|-1.3351363140767|-1.3472670560052|-1.3472670560052|-1.3647411802267|-1.4139346589485|-1.4533718680717|-1.4593020782843|-1.4870022983435|-1.5145580802894|-1.5339728371273|-1.5339728371273|-1.5630809748582|-1.5977455764777|1.3400289485067|1.3400289485067|1.3400289485067|1.3400289485067|1.3356968216241|1.3356968216241|1.3356968216241|1.3128060091289|1.3128060091289|1.3128060091289|1.3128060091289|1.2900066429545|1.2626740197527||1.2495266971972|1.2416838075602|1.2416838075602|1.2416838075602|1.2416838075602|1.2203088304564|1.2203088304564|||1.2203088304564|1.2203088304564|1.2203088304564|-1.3932497066603|-1.3932497066603|-1.3932497066603|-1.3932497066603|-1.3932497066603|-1.3932497066603|-1.5087218728712|-1.5126569115271|-1.5126569115271|-1.5126569115271|-1.5126569115271|-1.5243965412897|-1.5322549580697|-1.5322549580697|-1.5449408218545|-1.5449408218545|-1.5449408218545|-1.5449408218545|-1.5449408218545|-1.5449408218545|-1.5588231401623|-1.5679041127873|-1.5679041127873|-1.5679041127873|-1.5679041127873|-1.5679041127873|-1.5679041127873|-1.5679041127873
03430|17675|/equities/abc-arbitrage|CACALL|5.3754886542543|5.3716696127112|5.3716696127112|5.3716696127112|5.3716696127112|5.3716696127112|5.3716696127112|5.3716696127112|5.3716696127112|5.3716696127112|5.3716696127112|5.3716696127112|5.3716696127112|5.3246330534811|5.3140366646311|5.2611520392653|5.2407675231393|5.2407675231393|5.2407675231393|5.2407675231393|5.2407675231393|5.2407675231393|5.2407675231393|5.2407675231393|5.2407675231393|5.2407675231393|5.2407675231393|5.2407675231393|5.2407675231393|5.2407675231393|5.2407675231393|5.2407675231393|5.2407675231393|5.2030750341875|-5.4797557596803|-5.4797557596803||-5.4797557596803|-5.4797557596803|-5.4797557596803|||-5.4797557596803|-5.4797557596803|-5.4797557596803|-5.4797557596803|-5.4986175171137|-5.5101307091449|-5.5415780295361|-5.5415780295361|-5.5415780295361|-5.5684198791704|-5.621984165503|-5.621984165503|-5.621984165503|-5.621984165503|-5.621984165503|-5.621984165503|-5.621984165503|-5.621984165503|-5.621984165503|-5.621984165503|-5.621984165503|-5.621984165503|-5.621984165503|-5.621984165503|-5.621984165503|-5.621984165503|-5.621984165503|-5.621984165503|-5.621984165503|-5.621984165503|-5.621984165503|-5.621984165503|-5.621984165503|-5.621984165503|-5.621984165503|-5.621984165503|-5.621984165503|-5.6410934854364|-5.7051039723131|-5.7195599109566|-5.7652413847837|-5.7652413847837|-5.7652413847837|-5.7652413847837|-5.7652413847837|-5.7652413847837|-5.7652413847837|-5.7652413847837|-5.7652413847837|-5.7652413847837|-5.7652413847837|-5.7652413847837|-5.7652413847837|-5.7652413847837|-5.7652413847837|-5.7986018660768|-5.8301130934009|-5.9651255523109|-6.0412506168576|-6.0544045241185|-6.0544045241185|-6.0544045241185|-6.0544045241185|-6.0544045241185|-6.0544045241185|-6.0544045241185|-6.0544045241185|-6.0544045241185|-6.0544045241185|-6.0544045241185|-6.0544045241185|-6.0544045241185|-6.0544045241185|-6.0544045241185|-6.0544045241185|-6.0544045241185|-6.0544045241185|-6.0544045241185|-6.0544045241185|-6.0544045241185|-6.0544045241185|-6.0544045241185|-6.1371160383034|-6.1720042231709|-6.1720042231709|-6.1720042231709|-6.2144493265317|-6.2682771598152|-6.2846013011819|-6.2846013011819|-6.2945569292578|-6.3415267211888|-6.3415267211888|-6.3415267211888|-6.3415267211888|-6.3415267211888|-6.3415267211888|-6.3415267211888|-6.3415267211888|-6.3415267211888|-6.3416965783408|-6.3824404942516|-6.3931834920551|-6.3931834920551|-6.3931834920551|-6.3931834920551|-6.3931834920551|-6.3931834920551|-6.3931834920551|-6.4429815063107|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1841962327878|6.1757735135733|6.1458594934343|6.0953996596732|6.0387772915538|5.9736415410236|5.8762681510929|5.8741869426308|5.8674298366504|5.8365887889815|5.8106542438878|5.8062824508232|5.7664248171429|5.7612130182234|5.7612130182234|5.7612130182234|5.7612130182234|5.7612130182234|5.7612130182234|5.7612130182234|5.7612130182234|5.7612130182234|5.7612130182234|5.7612130182234|5.7041254592436|5.6684725629508|5.6538585940135|5.6537320127236||5.6344247677924|5.6344247677924|5.6344247677924|5.6344247677924|5.5623806534774|5.5623806534774|5.5623806534774|||5.5623806534774|5.5348673726195|5.509297254469|5.3997746074487|-5.9225618064641|-5.9225618064641|-5.9225618064641|-5.9225618064641|-5.9225618064641|5.6300468106035|5.6300468106035|5.6294965632496|5.5349960468144|5.4394400011534|5.4343778436972|5.4181977980218|5.3568864655585|5.3015404092041|5.2114339510883|5.2114339510883|5.2114339510883|5.1908443759357|5.1908443759357|5.1907046423962|5.1907046423962|5.1907046423962|5.1907046423962|5.0991162046912|5.096795716233|5.0735763208333|5.0735763208333
03431|991239|/equities/abeo-sas|CACALL|8.4906614169439|8.4906614169439|8.4906614169439|8.4906614169439|8.4906614169439|8.4906614169439|8.4702639187198|8.4702639187198|8.4702639187198|8.4702639187198|8.4702639187198|8.4702639187198|8.4702639187198|8.4702639187198|8.4514039451128|8.4188315828617|8.4188315828617|8.4188315828617|8.4188315828617|8.4188315828617|8.4188315828617|8.4188315828617|8.4188315828617|8.4188315828617|8.4188315828617|8.4188315828617|8.4188315828617|8.4188315828617|8.4188315828617|8.4188315828617|8.4188315828617|8.4188315828617|8.4188315828617|8.4188315828617|8.4188315828617|8.4188315828617||8.3267064045457|8.3267064045457|8.2830074043834|||8.1955648140363|8.1955648140363|8.1407206141798|8.1407206141798|8.1407206141798|8.1407206141798|8.1407206141798|8.1407206141798|8.1407206141798|8.1407206141798|8.1407206141798|8.1407206141798|8.1407206141798|8.1407206141798|8.1407206141798|8.1407206141798|8.1407206141798|8.1407206141798|8.1407206141798|8.1407206141798|8.1407206141798|8.1407206141798|8.1407206141798|8.1407206141798|8.1407206141798|-8.8497452593995|-8.8497452593995|-8.8497452593995|-8.8497452593995|-8.8497452593995|-8.8497452593995|-8.8497452593995|-8.8497452593995|-8.8497452593995|-8.8497452593995|-8.8497452593995|-8.8497452593995|-8.9608281825596|-9.0786980230073|-9.102997523597|-9.1333305372696|-9.1837001921845|-9.273416319299|-9.273416319299|-9.273416319299|-9.3593509360687|-9.4780877338682|-9.4780877338682|-9.6956534636059|-9.7251702692816|-9.7749043883177|-9.7749043883177|-9.7749043883177|-9.7749043883177|-9.7749043883177|-9.7749043883177|-9.7749043883177|-9.7749043883177|-9.7749043883177|-9.7749043883177|-9.7749043883177|-9.7749043883177|-9.7749043883177|-9.7749043883177|-9.7749043883177|-9.7749043883177|-9.7778560588967|-9.7778560588967|-9.7778560588967|-9.7778560588967|-9.7778560588967|-9.7778560588967|-9.7778560588967|-9.7778560588967|-9.7778560588967|-9.7778560588967|-9.7778560588967|-9.7778560588967|-9.7778560588967|-9.7778560588967|-9.7778560588967|-9.7778560588967|-9.7778560588967|-9.7778560588967|-9.7778560588967|-9.8965069397966|-9.9794523036788|-10.046367837439|-10.046367837439|-10.046367837439|-10.046367837439|-10.046367837439|-10.046367837439|-10.046367837439|-10.046367837439|-10.046367837439|-10.046367837439|-10.046367837439|-10.046367837439|-10.046367837439|-10.046367837439|-10.046367837439|-10.046367837439|-10.046367837439|-10.046367837439|-10.046367837439|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.290967715562|9.2494082591938|9.1447020575351|9.1447020575351|9.0480019301117|8.660606768061|8.660606768061|8.660606768061|-8.7093254169609|-8.7347328246813|-8.7347328246813|-8.7347328246813|-8.7347328246813|-8.7347328246813|-8.7347328246813|-8.7347328246813|-8.7930363086838|-8.8289294141286|-8.8932550635331|-8.9247277275714|-9.0563644850687|-9.1504051910988|-9.2548947585017|-9.3109943350587|-9.3404871244532|-9.3404871244532|-9.3404871244532|-9.3404871244532|-9.3404871244532|9.2809102409528|9.2809102409528||9.2809102409528|9.2809102409528|9.2809102409528|9.2809102409528|9.2809102409528|9.2809102409528|9.214344752436|||9.2125238467208|9.2125238467208|-9.3902863326054|-9.3902863326054|-9.3902863326054|-9.3902863326054|-9.4058738618406|-9.4231933387686|-9.4524369540666|9.21421510719|9.21421510719|9.21421510719|9.1524610204027|-9.3790720201777|-9.3790720201777|-9.3790720201777|-9.3790720201777|-9.3790720201777|-9.3790720201777|-9.3790720201777|-9.3790720201777|-9.4345239243294|-9.4783599201601|-9.4926224090171|-9.5218792081263|-9.5218792081263|-9.5543100701864|-9.561455500026|-9.6316171883427|-9.6642554337549|-9.6642554337549
03432|949746|/equities/cerenis-therapeutics-holding|CACALL|-3.7755441983278|-3.8472712260413|-3.8797458655225|-3.9038842526394|-3.9576491876132|3.475605054859|3.475605054859|3.475605054859|3.475605054859|3.475605054859|3.475605054859|3.475605054859|3.475605054859|3.475605054859|3.475605054859|3.475605054859|3.475605054859|3.475605054859|3.475605054859|3.475605054859|3.3965055635281|3.3429693267153|3.3429693267153|3.3429693267153|3.3429693267153|3.3429693267153|3.3429693267153|3.3429693267153|3.3429693267153|3.3429693267153|3.3429693267153|3.3429693267153|3.3429693267153|3.3429693267153|3.3429693267153|3.3429693267153||-3.7992083932677|-3.7992083932677|-3.7992083932677|||-3.7992083932677|-3.7992083932677|-3.7992083932677|-3.7992083932677|-3.7992083932677|-3.7992083932677|-3.9896759750356|-4.1071399452411|-4.2018222811181|-4.2642469806095|-4.3591633287426|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.7415798416924|3.2795332395579|3.0883700939843|2.9513814136227|2.9513814136227|2.9513814136227|2.9513814136227|2.9513814136227|2.9513814136227|2.9513814136227|2.9513814136227|2.9513814136227|2.9513814136227|2.9513814136227|2.9513814136227|2.9513814136227|2.9513814136227|2.9513814136227|2.9513814136227|2.9513814136227|2.9513814136227|2.9513814136227|2.9513814136227|2.9513814136227|2.9513814136227|2.9349565113849|2.9349565113849|2.9349565113849|2.9349565113849|2.9349565113849|2.9349565113849|2.9349565113849|2.9349565113849|2.9349565113849|2.9349565113849|2.9349565113849|2.9349565113849|2.9349565113849|2.9349565113849|2.9349565113849|2.9349565113849|2.9349565113849|2.3415821380167|2.3415821380167|1.8843843210257|1.8843843210257|1.8843843210257|1.6907046557043|1.6000052227548|1.5875613572389|1.5731793048415|1.5396973357489|1.5396973357489|1.5396973357489|1.4823689403237|1.4823689403237|1.4823689403237|1.4823689403237|1.4823689403237|1.4823689403237|1.4823689403237|1.4823689403237|1.4823689403237|1.4823689403237|1.4823689403237|1.4823689403237|1.3052988120915|1.2492208954362|1.2279121540948|1.1895690916826|-1.2736417948873|-1.2736417948873|-1.2736417948873|-1.2736417948873|-1.2736417948873|-1.2736417948873|-1.2736417948873|-1.2736417948873|-1.2736417948873|-1.2739352583522|-1.2763726048596|-1.278191784237|-1.2852130898879|-1.2883247714776|-1.2883247714776|-1.2888053370337|-1.2893391994216|-1.2952657902216|-1.2971552948863|-1.2971552948863|-1.3010614426832|-1.3095126981979|-1.3143474984439|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2319251066567|1.2048056595989|-1.2946783977974|-1.2946783977974|-1.2946783977974|-1.2946783977974|-1.2946783977974|-1.2946783977974|-1.2967912658003|-1.2967912658003|-1.2967912658003|-1.2967912658003|-1.2967912658003|-1.2967912658003|-1.2967912658003|-1.2967912658003|-1.2967912658003|-1.2967912658003||-1.2967912658003|-1.2967912658003|-1.2967912658003|-1.2967912658003|-1.2967912658003|-1.2967912658003|-1.2967912658003|||-1.2967912658003|-1.2967912658003|-1.2979932736522|-1.2979932736522|-1.2979932736522|-1.2979932736522|-1.2979932736522|-1.3017201378471|-1.3017201378471|-1.3413557095137|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213|1.2163469868213
03433|955665|/equities/abivax-sa|CACALL|98.953278523219|-111.35101853139|-111.35101853139|-111.35101853139|-111.35101853139|-111.35101853139|-111.35101853139|-111.35101853139|-111.35101853139|-111.35101853139|-111.35101853139|-111.35101853139|-111.35101853139|-111.35101853139|-111.35101853139|-114.76779938546|-116.1808887147|-120.38432011594|-125.01035441281|-125.2433040254|-125.2433040254|-125.2433040254|-125.2433040254|-125.2433040254|-125.2433040254|-125.2433040254|-125.2433040254|-125.2433040254|-125.2433040254|-125.2433040254|-125.2433040254|-126.04925369887|101.71059826013|101.71059826013|101.71059826013|101.71059826013||101.71059826013|101.71059826013|101.71059826013|||97.511777963863|95.979754225663|-118.57985770555|-118.57985770555|-118.57985770555|-118.57985770555|-120.91095359956|97.171009439881|97.171009439881|97.171009439881|97.171009439881|-110.62049610568|-110.62049610568|-110.62049610568|-111.95055063514|94.742260573537|94.742260573537|94.742260573537|94.742260573537|94.742260573537|94.742260573537|90.858069338436|88.442296467484|87.554075147709|87.554075147709|83.671193760855|82.156876955014|82.002089828894|80.265391685547|80.265391685547|80.265391685547|80.265391685547|80.265391685547|80.265391685547|80.265391685547|80.265391685547|80.265391685547|80.265391685547|80.265391685547|76.550440631511|72.261595022018|72.250399871972|72.250399871972|72.250399871972|72.250399871972|72.250399871972|72.250399871972|72.250399871972|72.250399871972|72.250399871972|72.250399871972|70.844936342773|70.844936342773|68.044375494384|67.527306490274|67.527306490274|67.527306490274|67.527306490274|65.572222764911|65.572222764911|65.572222764911|65.572222764911|65.572222764911|65.572222764911|65.572222764911|65.572222764911|65.572222764911|65.572222764911|65.572222764911|65.572222764911|65.572222764911|65.572222764911|65.572222764911|65.572222764911|65.572222764911|65.572222764911|65.572222764911|65.572222764911|64.045338263264|64.045338263264|62.855936066034|61.358690971377|61.358690971377|61.358690971377|60.473077967141|60.473077967141|58.894534643753|58.894534643753|57.999485395864|54.154982035376|52.215984611647|52.215984611647|52.215984611647|52.215984611647|52.215984611647|52.215984611647|52.215984611647|52.215984611647|52.215984611647|52.215984611647|52.215984611647|52.215984611647|52.215984611647|52.215984611647|52.215984611647|52.215984611647|52.215984611647|52.215984611647|52.215984611647|52.215984611647|43.701094818266|7.2228832246546|7.2126953633338|7.2126953633338|7.0361671162865|7.0361671162865|6.3857410697166|5.9341567388314|5.8726627168265|5.8726627168265|5.739151593737|5.739151593737|5.7273906300379|5.7034098893136|5.7034098893136|5.7034098893136|5.4398997657531|5.4248886233164|-6.2778574878527|-6.2778574878527|-6.2778574878527|-6.2778574878527|-6.2778574878527|-6.5220635924685|-6.5548314913246|-6.5548314913246|-6.8731463070416|-7.1201624468194|-7.2762918025505|5.8548590643554|5.8548590643554|5.8548590643554|5.8548590643554|5.8548590643554|5.7632825884001|5.7632825884001|4.9453138811474|-6.0729712089386|-6.0729712089386|-6.0729712089386|-6.0937642285515|-6.0937642285515|-6.0937642285515|-6.0937642285515|-6.0937642285515|-6.1230712675705|-6.1661902294837|-6.2819013048938|-6.2819013048938|-6.3210015749193|-6.5266684133981|-6.6612981777693|5.5673973596207|5.5673973596207|5.5673973596207|5.5673973596207|5.5673973596207|5.5673973596207|5.5673973596207||5.5673973596207|5.226552834788|5.129503080888|5.0977813906619|4.9136458709448|4.6896063304179|-6.021528137947|||-6.021528137947|-6.021528137947|-6.021528137947|-6.021528137947|-6.021528137947|-6.021528137947|-6.021528137947|-6.0691708414948|-6.0691708414948|-6.3243563803474|-6.5626183519142|-6.6240204450573|-6.9383562270233|-6.9553942339825|-6.9553942339825|-6.9553942339825|-6.9553942339825|-6.9553942339825|-6.9553942339825|-6.9553942339825|-6.9553942339825|-6.9553942339825|-6.9553942339825|-6.9553942339825|-6.9553942339825|-6.9954383259799|-7.2815980520277|-7.512886745668|-7.7197985601201|6.2619916454061|6.2486612717559
03434|15274|/equities/thenergo|CACALL||-5.4833997531897|-5.4871108580702|-5.4912343079374|-5.495815918901|-5.5009065977494|-5.506562907581|-5.5128476962827|-5.5198307948403|-5.5275897932375|-5.5362109025677|-5.5457899129347|-5.5564332577869|-5.5682591965115|-5.5813991284278|-5.5959990527792|-5.6100963825563|-5.6100963825563|-5.6100963825563|-5.6100963825563|-5.6100963825563|-5.6100963825563|-5.6100963825563||-5.6100963825563|-5.6100963825563|-5.6100963825563|-5.6100963825563|-5.6100963825563|-5.6100963825563|-5.6100963825563|-5.6100963825563|-5.6100963825563|-5.6100963825563|-5.6100963825563|-5.6100963825563||-5.6100963825563|-5.6237082473476|-5.6237082473476||||-5.6237082473476|-5.6237082473476|-5.6237082473476|-5.6596758091935|-5.6863253438581|-5.6863253438581|-5.6863253438581|-5.6863253438581|-5.7820282075261||-5.9917014436779|-5.9917014436779|-6.002884797424|-6.002884797424|-6.002884797424|-6.002884797424||-6.002884797424|-6.002884797424|-6.002884797424|-6.002884797424|-6.002884797424|-6.002884797424|-6.002884797424|5.7634611878462|5.7459686407592|5.7459686407592|5.7459686407592|5.7161585937631|5.7161585937631|5.7161585937631|5.7161585937631|5.7161585937631|5.7161585937631|5.7161585937631|5.7161585937631|5.7161585937631|5.7161585937631|5.7161585937631|5.7161585937631|-5.9489845408463|-5.9489845408463|-5.9489845408463|-5.9489845408463|-5.9489845408463|-5.9489845408463|-5.9489845408463|-5.9489845408463|-5.9489845408463|-5.9489845408463|-5.9489845408463|-5.9489845408463|-5.9489845408463|-6.0240550970177|-6.0240550970177|-6.043461062323|-6.043461062323|-6.043461062323|-6.043461062323|-6.043461062323|-6.043461062323|-6.043461062323|-6.043461062323|-6.043461062323|-6.1510678947092|5.8599211771906|5.8599211771906|5.8599211771906|5.8599211771906|-6.1861990469892|-6.1861990469892|-6.1861990469892|-6.2096655123983|-6.2385172571909|6.0890026419171|6.0890026419171|6.0890026419171|6.0890026419171|6.0890026419171|6.0890026419171|6.0890026419171|6.0890026419171||6.0890026419171|6.0890026419171|6.0890026419171|6.0836893981362|6.0836893981362|6.0836893981362|6.0836893981362|6.0836893981362|6.0390674325381|6.0390674325381|6.0390674325381|6.0390674325381|6.0390674325381|6.0390674325381|6.0390674325381|6.0390674325381|6.0390674325381|6.0390674325381|6.0390674325381|6.0390674325381||6.0378524167178|6.0031696009236|5.9603014384535|5.9603014384535|5.9603014384535|5.9603014384535|5.9603014384535|5.944779307183|5.9386436481568|5.9325848856204|5.9325848856204|5.882979790841|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.2943388686041|-6.4325986952097|5.7263054310584|5.7263054310584|5.7263054310584|5.7263054310584|5.1625615423811|-5.1257322186288|-5.1257322186288|-5.1257322186288|-5.1285913646283|-5.1432821179854|-5.1432821179854|-5.1432821179854|-5.1432821179854|-5.1671522302824|-5.1671522302824|-5.1671522302824|-5.1671522302824|-5.1671522302824|-5.1671522302824|-5.1671522302824|-5.1671522302824|-5.2199470382485|-5.3236912468575|-5.4455737515183||-5.4754984824627||-5.5502574905899|-5.5502574905899|-5.5545835695865|-5.5545835695865|-5.5545835695865|||-5.5545835695865|-5.5545835695865|-5.5545835695865|-5.5545835695865|-5.5545835695865|-5.5545835695865|-5.5545835695865|-5.5545835695865|-5.5545835695865|-5.6776484076847|-5.7146095241297|5.1180750718837|5.1180750718837|5.067305709601|4.8697838536905|4.2366501031932|4.2366501031932|4.2366501031932|4.2366501031932|4.2251667643716|-4.2985790510322|-4.2985790510322|-4.3175601185853|-4.3299554389379|-4.3828534596122|-4.4032051671403|-4.4032051671403|-4.4032051671403|-4.4191168269468|-4.4323520087481|-4.4470577663052
03435|17630|/equities/acanthe-developpement|CACALL|0.22440674876206|0.22440674876206||0.22440674876206|0.22440674876206|0.22440674876206|0.22440674876206|0.22440674876206|0.22440674876206|0.22440674876206|0.22440674876206|0.22440674876206|0.22440674876206|0.22440674876206|0.22440674876206|0.22440674876206|0.22039639425535|0.21338487496264|0.21283963455094|0.21283963455094|0.21283963455094|0.21283963455094|0.21283963455094|0.21283963455094|0.21283963455094|-0.23006417760963|-0.23006417760963|-0.23006417760963|-0.23006417760963|-0.23006417760963|-0.23006417760963|-0.23006417760963|-0.23006417760963|-0.23006417760963|-0.23006417760963|-0.23006417760963||-0.23006417760963|-0.23006417760963|-0.23006417760963|||-0.2303490830209|-0.23116564560225|-0.23335071027599|-0.23827857077477|-0.24119840645522|-0.24594266970655|-0.24821408379631|-0.24845566209398|-0.24845566209398|-0.25000629553355|-0.25289588315794||-0.25360654176946|-0.26072776855423|-0.26072776855423|-0.26072776855423|-0.26200277107496|-0.26200277107496|-0.26200277107496|-0.26200277107496|-0.26200277107496|-0.26200277107496|-0.26200277107496|-0.26200277107496|-0.26200277107496|-0.26200277107496|-0.26200277107496|-0.26200277107496|-0.26200277107496|-0.26200277107496|-0.26200277107496|-0.26200277107496||-0.26200277107496|-0.26200277107496|-0.26200277107496|-0.26200277107496|-0.26200277107496|-0.26200277107496|-0.26200277107496|-0.26200277107496|-0.26200277107496|-0.26200277107496|-0.26200277107496|-0.26200277107496|-0.26200277107496|-0.26200277107496|-0.26344752612531|-0.26535167162178|-0.26535167162178|-0.26535167162178|-0.26535167162178|-0.26535167162178|-0.26535167162178|-0.27744629553687|-0.28236460664242|-0.28236460664242|-0.28236460664242|-0.28509211145764|-0.28509211145764|-0.28576900951205|-0.29124334776996|-0.29254816665251|-0.29260906625676|-0.29473230296691|-0.29920255204395|-0.29966951035079|-0.30096366374168|-0.30096366374168|-0.30096366374168|-0.30334850779808|-0.31322058463137|-0.31835956246121|-0.31835956246121|-0.31835956246121|-0.31835956246121|-0.31835956246121|-0.31835956246121|-0.31973283456943|-0.31999017311414|-0.31999017311414|-0.31999017311414|-0.32293352002657|-0.3240873920665|-0.3240873920665|-0.3240873920665|-0.3240873920665|-0.3240873920665|-0.3240873920665|-0.3240873920665|-0.32565265758676|-0.32739184149816|-0.33182426568219|-0.33380473682559|-0.33433860351947|-0.33615401343402||-0.33683779952589|-0.33809755541288||-0.33927506481501|-0.34058340859516|-0.34203712390643|-0.34454674138024|-0.34454674138024|-0.34454674138024|-0.34454674138024|-0.34454674138024|-0.34454674138024|-0.34454674138024|-0.34454674138024|-0.34482972173111|0.32485714407554|0.32485714407554|0.32485714407554|0.32485714407554|0.32485714407554|0.32485714407554|0.32485714407554|0.32485714407554|0.32485714407554|0.32485714407554|0.32485714407554|0.32339684336043|0.31774511980573|0.31774511980573|0.31774511980573|0.31774511980573|0.31774511980573|0.31774511980573|0.31774511980573|0.31774511980573|0.31774511980573|0.31688346186788|-0.34201624174107|-0.34201624174107|-0.34201624174107|-0.34201624174107|-0.34201624174107|-0.34479023535414|-0.34479023535414|-0.34479023535414||-0.34479023535414||-0.34479023535414|-0.34889283847589|-0.34889283847589|-0.34889283847589|-0.34889283847589|-0.34889283847589|-0.34889283847589|-0.34889283847589|-0.34889283847589|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426||-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|||-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426||-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35058337398426|-0.35159262129616|-0.35816203797648|-0.35816203797648|-0.35816203797648|-0.36434671773722|-0.36832966455939|-0.37321852760527|-0.37321852760527|-0.37321852760527|-0.37321852760527|-0.38485392119061|-0.38587171315898
03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|46.503574388412|46.503574388412|46.503574388412|46.429290415804|46.429290415804|46.113656814407|45.851542951819|45.851542951819|45.851542951819|45.851542951819|45.145300738307|45.145300738307|44.685890268719|-47.906127290274|-47.906127290274|-47.906127290274|-47.906127290274|-47.906127290274|-47.906127290274|-47.906127290274|-47.906127290274|-47.906127290274|-47.906127290274|-47.906127290274|-48.335696887468|45.973667661994|45.973667661994|45.973667661994|45.973667661994|45.973667661994|45.973667661994|45.973667661994|45.973667661994|45.973667661994|45.973667661994|45.973667661994||45.973667661994|45.717409072816|45.619899258017|||45.587961814285|45.587961814285|45.492182040083|45.194730056692|45.194730056692|45.194730056692|45.194730056692|44.785220183988|44.785220183988|44.785220183988|44.785220183988|44.785220183988|44.785220183988|44.785220183988|44.785220183988|44.785220183988|44.785220183988|44.785220183988|44.785220183988|44.785220183988|44.785220183988|44.785220183988|44.785220183988|44.785220183988|44.785220183988|44.785220183988|44.785220183988|44.785220183988|44.785220183988|44.785220183988|44.481910747577|44.385457403449|44.309397572707|43.214660666816|43.214660666816|43.214660666816|43.214660666816|43.214660666816|43.214660666816|43.214660666816|43.214660666816|43.214660666816|43.022400986743|42.29266901766|40.255083893978|40.255083893978|40.040093156191|39.653436365494|-42.224881085766|-42.224881085766|-42.224881085766|-42.224881085766|-42.224881085766|-42.224881085766|-42.224881085766|-42.224881085766|-42.224881085766|-42.224881085766|-42.224881085766|-42.224881085766|-42.224881085766|-42.272704958335|-42.272704958335|-42.272704958335|-42.272704958335|-42.799672523489|-43.167989325806|-43.167989325806|-43.243311720451|-43.243311720451|-43.243311720451|-43.243311720451|-43.243311720451|-43.243311720451|-43.243311720451|-43.29866258172|-43.29866258172|-43.29866258172|-43.29866258172|-43.29866258172|-43.585737032667|-44.000815703886|-44.732019347633|-45.08724437233|-45.730958008419|-45.730958008419|-45.730958008419|-46.539608539654|-46.539608539654|-46.539608539654|-46.539608539654|-46.539608539654|-46.539608539654|-46.539608539654|-46.539608539654|-46.539608539654|-46.539608539654|-46.539608539654|-46.539608539654|-46.539608539654|-46.539608539654|-46.539608539654|-46.885677087653|-47.29241852004|-48.584910755231|47.39814853004|47.39814853004|47.39814853004|47.055164329778|46.924070138149|46.759525266414|46.145582798593|45.962313152543|45.567570237309|45.311006879815|45.311006879815|45.311006879815|44.856673929436|44.773167357991|44.773167357991|44.773167357991|44.334631745628|43.750145612614|43.242834781002|43.242834781002|42.465370520829|41.730731735983|41.730731735983|41.730731735983|41.730731735983|41.730731735983|-44.642190216642|-44.642190216642|-44.642190216642|-44.642190216642|-45.488544939471|-46.047271408982|-46.143359248956|-46.143359248956|-47.178178435255|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.888727281868|44.810773588478|44.810773588478|44.766413080757|44.547127789994|44.256806765154|43.343675200757|42.54114052962|42.54114052962|41.754043549417|41.431103304726|41.431103304726|40.918449167524||39.545093390232|39.545093390232|39.545093390232|38.76343668488|-41.190390279243|-41.190390279243|-41.190390279243|||-41.190390279243|-41.190390279243|-41.190390279243|-41.190390279243|-41.190390279243|-41.190390279243|-41.190390279243|-41.190390279243|-41.190390279243|-42.76876690912|-44.551408270197|-45.28249924576|-45.28249924576|-45.28249924576|-46.661110696922|-47.37818825341|-47.37818825341|-47.37818825341|-47.37818825341|-47.37818825341|-48.053645332646|-48.053645332646|-48.053645332646|-48.053645332646|-48.053645332646|-48.053645332646|-48.569051115592|-48.864500832645|-49.231687507454|-49.231687507454|-49.231687507454
03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03438|17676|/equities/acteos|CACALL|-1.0086161285135|-1.0086161285135|-1.0086161285135|-1.0086161285135|-1.0086161285135|-1.0086161285135|-1.0086161285135|-1.0086161285135|-1.0086161285135|-1.0086161285135|-1.0086161285135|-1.0086161285135|-1.0086161285135|-1.0086161285135|-1.0086161285135|-1.0086161285135|-1.0086161285135|-1.0086161285135|-1.0086161285135|-1.0086161285135|-1.0086161285135|-1.0086161285135|-1.0086161285135|-1.0164623557961|-1.0172914928238|-1.0221016546135|-1.0245574006377|-1.0296193106239|-1.032465913038|-1.0360732433316|-1.0407774363734|-1.0407774363734|-1.0407774363734|-1.0407774363734|-1.0407774363734|-1.0407774363734||-1.0407774363734|-1.0407774363734|-1.0407774363734|||-1.0416231444852|-1.0416231444852|-1.0416231444852|-1.0416231444852|-1.0416231444852|-1.0416231444852|-1.0416231444852|0.91262550464093|0.91262550464093|0.91262550464093|0.91262550464093|0.91262550464093|0.91262550464093|0.91262550464093|0.90873180352037|0.90873180352037|0.90873180352037|0.90386866554492|0.90233783865261|0.90233783865261|0.89014056989988|0.89014056989988|0.89014056989988|0.89014056989988|0.89014056989988|0.87680705714991|0.87680705714991|0.87680705714991|0.87680705714991|0.87680705714991|0.87680705714991|0.87680705714991|0.87680705714991|0.87680705714991|0.87680705714991|0.87680705714991|0.87273004241311|0.86225560845626|0.86128398711695|0.86048639403465|0.86048639403465|0.85828869617716|0.85828869617716|0.85828869617716|0.85828869617716|0.85828869617716|0.85828869617716|0.85828869617716|0.85828869617716|0.85828869617716|0.85828869617716|0.85828869617716|0.85828869617716|0.85828869617716|0.85828869617716|0.85828869617716|0.85828869617716|0.85462180940397|0.85462180940397|0.85462180940397|0.85462180940397|0.85462180940397|0.85462180940397|-1.0878589604878|-1.0878589604878|-1.0878589604878|-1.1011766167243|-1.1287517781345|-1.1637797449792|-1.2256997530951|-1.2452142169685|-1.2452142169685|-1.2452142169685|-1.2452142169685|-1.2517768317057|-1.2517768317057|-1.2561958855656|-1.2561958855656|-1.2561958855656|-1.2561958855656|-1.260217660695|-1.2620967899198|-1.2620967899198|-1.2620967899198|-1.2620967899198|-1.2631631134213|-1.2940701707933|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.1263541490705|1.0851157474155|1.0792952629852|1.067828062831|1.0601247730071|1.0601247730071|1.0601247730071|1.0601247730071|1.0601247730071|1.0601247730071|1.0601247730071|1.0601247730071|1.0601247730071|1.0601247730071|1.0601247730071|1.0601247730071|1.0601247730071|1.0601247730071|1.0601247730071|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|1.0165941152787|0.98390462374422|0.97183848062857|0.96676702253114|0.96676702253114|0.96676702253114|0.96676702253114|0.96676702253114|0.96676702253114||0.96676702253114|0.96676702253114|0.96676702253114|0.96676702253114|0.96676702253114|0.96676702253114|0.95783872776916|||0.95783872776916|0.95783872776916|0.95783872776916|0.95783872776916|0.94667096430329|0.94667096430329|0.94667096430329|0.94667096430329|0.94667096430329|0.94667096430329|0.94667096430329|0.94667096430329|0.94667096430329|0.94667096430329|0.94667096430329|0.92837923626552|0.92837923626552|0.92837923626552|0.92137358726911|0.92137358726911|0.92137358726911|0.92137358726911|0.92137358726911|0.92137358726911|0.92137358726911|0.92137358726911|0.92137358726911|0.92137358726911|0.92137358726911|0.92137358726911|0.90666399389149
03439|17677|/equities/actia-group|CACALL|3.2566307029386|3.2566307029386|3.2566307029386|3.2566307029386|3.2532656274077|3.2532656274077|3.2532656274077|3.2480728981492|3.242303198973|3.1782347231536|3.1782347231536|3.1782347231536|3.1782347231536|3.1782347231536|3.1782347231536|3.1782347231536|3.1782347231536|3.1324829160537|3.0777587823698|3.0353561610663|3.0353561610663|3.0353561610663|3.0353561610663|3.0353561610663|3.0353561610663|3.0353561610663|3.0353561610663|3.0353561610663|3.0353561610663|3.0353561610663|3.0353561610663|3.0353561610663|3.0353561610663|3.0353561610663|3.0353561610663|3.0353561610663||3.0048401853204|2.9476002345218|2.9213171605566|||-3.169214741523|-3.169214741523|-3.169214741523|-3.169214741523|-3.169214741523|-3.169214741523|-3.1999996760676|-3.1999996760676|-3.1999996760676|-3.2138885369112|-3.2248761643094|-3.2831957063324|-3.293142901189|-3.293142901189|-3.3184921193198|-3.3487557452495|-3.3487557452495|-3.3862417428061|3.101458412689|3.101458412689|3.101458412689|3.101458412689|3.0799195581361|3.0799195581361|3.0799195581361|3.0799195581361|3.0799195581361|3.0799195581361|3.0799195581361|3.0799195581361|3.0799195581361|3.0799195581361|3.0799195581361|3.0799195581361|3.0799195581361|3.0799195581361|3.0799195581361|3.0799195581361|3.0799195581361|3.0704613436463|3.0704613436463|3.0704613436463|3.0704613436463|3.0704613436463|3.0704613436463|3.065062789496|3.065062789496|3.065062789496|3.065062789496|3.065062789496|3.0406253253709|3.0080559414712|3.0080559414712|2.9989510291249|2.9866122397483|2.9729024737743|2.9526694052382|2.9474104237737|2.8949004888736|-3.2112208303769|-3.2112208303769|-3.2112208303769|-3.2112208303769|-3.2112208303769|-3.2959408990658|-3.2959408990658|-3.2959408990658|-3.2959408990658|-3.2959408990658|-3.2959408990658|-3.2959408990658|-3.2959408990658|-3.2959408990658|-3.2959408990658|-3.2959408990658|-3.2959408990658|-3.2959408990658|-3.2959408990658|-3.2959408990658|-3.2959408990658|-3.351045541423|-3.4017172836125|-3.4674636018343|-3.4832928988743|-3.4936332508134|-3.4936332508134|-3.4968147459082|-3.5406931632276|-3.5406931632276|-3.5406931632276|-3.5406931632276|-3.5406931632276|-3.5406931632276|-3.5406931632276|-3.5406931632276|-3.5406931632276|-3.5406931632276|-3.5406931632276|-3.5406931632276|-3.5406931632276|-3.6296591354206|3.3823937514302|3.3823937514302|3.3823937514302|3.3823937514302|3.3823937514302|3.3823937514302|3.3823937514302|3.3823937514302|3.3536478063529|3.3536478063529|3.3536478063529|3.3536478063529|3.3379420727563|3.2866022818698|3.2312247878328|3.2296941816823|3.18132688602|3.1753631786084|3.1408732738482|3.1408732738482|3.1408732738482|3.1408732738482|3.1408732738482|3.1408732738482|3.1408732738482|3.1408732738482|3.0943035247577|2.985337284169|2.8781524929309|-3.1601047380748|-3.1601047380748|-3.1601047380748|-3.1601047380748|-3.1601047380748|-3.1601047380748|-3.1601047380748|-3.2362274841007|-3.3063638293673|3.0101936453914|3.0101936453914|3.0101936453914|3.007437360986|2.9999303825519|2.9965892906346|2.9856547509473|2.9757274825089|2.9546971937808|2.9241079909705|2.9112310788259|2.8330344514963|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685||-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|||-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.1358313992685|-3.2887015028206|2.9237228059492|2.9237228059492|2.9237228059492|2.9237228059492|2.9237228059492|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215|2.8737841808215
03440|40297|/equities/adocia-sas|CACALL|6.0389649566553|6.0389649566553|6.0389649566553|6.0389649566553|6.0389649566553|6.0389649566553|6.0389649566553|6.0389649566553|6.0389649566553|6.0389649566553|6.0389649566553|6.0389649566553|6.0389649566553|5.9921831219883|5.6674256953367|-6.783511771252|-6.783511771252|-6.783511771252|-6.783511771252|-6.783511771252|-6.783511771252|-6.783511771252|-6.783511771252|-6.783511771252|-6.783511771252|-6.932214579232|-6.932214579232|-6.932214579232|-6.932214579232|-6.932214579232|-6.932214579232|-6.9857938126805|-7.0869930934114|-7.2799925220457|-7.345295267961|-7.345295267961||-7.345295267961|-7.345295267961|-7.345295267961|||-7.4097726672463|-7.444747139963|-7.5073077234337|-7.5073077234337|-7.5073077234337|-7.6120085487442|-7.8044539038425|-8.0927264761136|-8.2046621757287|-8.2046621757287|-8.2110027302364|-8.2110027302364|-8.5666083216495|-8.5666083216495|-8.8217870261743|-9.095874285971|-9.1768203903556|-9.1768203903556|-9.2944847093751|-9.2944847093751|-9.2944847093751|-9.2944847093751|-9.2944847093751|-9.2944847093751|-9.5310938343659|-9.7267707702468|8.4357193349646|8.4357193349646|8.4357193349646|8.4357193349646|8.4357193349646|8.4357193349646|8.4357193349646|8.4357193349646|8.4357193349646|8.4357193349646|8.4357193349646|8.4357193349646|8.4357193349646|8.4357193349646|8.4357193349646|8.4357193349646|8.4357193349646|8.4357193349646|8.4357193349646|8.4357193349646|8.4357193349646|8.4357193349646|8.4357193349646|8.4357193349646|8.4357193349646|7.8741328317641|7.752262360608|7.752262360608|6.9197357570191|-9.0374607336905|-9.0374607336905|-9.0374607336905|-9.0374607336905|-9.0374607336905|-9.0374607336905|-9.0374607336905|-9.0374607336905|-9.0374607336905|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|7.5489056805516|6.5287844052739|6.1858713219373|6.0126742651909|6.0126742651909|6.0126742651909|6.0126742651909|6.0126742651909|6.0126742651909|6.0126742651909|6.0126742651909|6.0126742651909|6.0126742651909|6.0126742651909|6.0126742651909|5.3879712213906|4.109412496822|3.8318477036535|3.8318477036535|3.8318477036535|3.8318477036535|3.8318477036535|3.4787198572224|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2257494467046|-4.2269439054359|-4.2550033246958|-4.2550033246958|-4.2550033246958|-4.2550033246958|-4.455836962272|-4.6092315031051|-4.6092315031051|-4.6092315031051|-4.6092315031051|-4.6669239681032|-4.7588043523129|-4.8683937205535|-4.9396041911688|-5.1695601721436|4.0371267227725|4.0371267227725|4.0371267227725|4.0371267227725|3.9215296538224|3.8083660902304|3.432374873626|3.432374873626|3.432374873626|3.432374873626|3.432374873626|3.432374873626||3.4043826797712|-4.0839842804225|-4.0839842804225|-4.0839842804225|-4.0839842804225|-4.0839842804225|-4.0839842804225|||-4.0839842804225|-4.0839842804225|-4.0839842804225|-4.0839842804225|-4.0839842804225|-4.0839842804225|-4.0839842804225|-4.0839842804225|-4.0839842804225|-4.4060935585534|-4.5845393734411|-4.5845393734411|-4.5845393734411|-4.5845393734411|-4.5845393734411|-4.7089327394118|-4.8624250954114|-4.9774165490957|-5.1365741468902|-5.297304574807|-5.3358940196915|-5.3654378600566|-5.3676722619389|-5.3676722619389|-5.3676722619389|-5.506857696888|-5.5124171885408|-5.5124171885408|-5.6031642895478|-5.6031642895478|-5.6031642895478
03441|7106|/equities/hi-media|CACALL|-1.7577848455303|-1.7577848455303|-1.7577848455303|-1.7577848455303|-1.7778164900004|-1.8161850280959|-1.8231419645774|-1.8231419645774|-1.8231419645774|-1.8231419645774|-1.8590465677036|-1.8908850829086|-1.9262611844232|-1.9897346671081|-2.0422051742845|-2.0535613116482|-2.0839570624806|-2.0999523117782|-2.127718899309|-2.127718899309|-2.1302432325807|-2.130825827224|-2.1464731403004|-2.1738590341818|2.0466453040929|2.0466453040929|2.0466453040929|2.0466453040929|2.0466453040929|2.0466453040929|2.0466453040929|2.0466453040929|2.0223836728038|1.9987596348592|1.9875105702953|1.9489007353867||-2.057577623459|-2.057577623459|-2.057577623459|||-2.057577623459|-2.057577623459|-2.057577623459|-2.057577623459|-2.057577623459|-2.057577623459|-2.057577623459|-2.057577623459|-2.057577623459|-2.057577623459|-2.057577623459|-2.057577623459|-2.057577623459|-2.057577623459|-2.057577623459|-2.057577623459|-2.057577623459|-2.057577623459|-2.057577623459|-2.057577623459|-2.057577623459|-2.057577623459|-2.057577623459|-2.0856624304161|-2.0856624304161|-2.0856624304161|-2.0856624304161|-2.0856624304161|-2.0856624304161|-2.0856624304161|-2.0856624304161|-2.0856624304161|-2.0856624304161|-2.0856624304161|-2.0856624304161|-2.1024026339701|1.996444221571|1.996444221571|1.996444221571|1.996444221571|1.996444221571|1.996444221571|1.996444221571|1.996444221571|1.996444221571|1.996444221571|1.996444221571|1.996444221571|1.996444221571|1.996444221571|1.996444221571|1.996444221571|1.996444221571|1.996444221571|1.9950547348753|1.9950547348753|1.991689939418|-2.1148848461936|-2.1148848461936|-2.1148848461936|-2.1148848461936|-2.1187609486922|-2.1217933298877|-2.1217933298877|-2.1217933298877|-2.1217933298877|-2.1217933298877|-2.1225481565055|-2.1238242030294|-2.1238242030294|-2.1238242030294|-2.1238242030294|-2.1238242030294|-2.1459157731965|-2.1665730770909|-2.1817478666132|-2.1858309782683|-2.1914788790477|-2.2037159396805|-2.2037159396805|-2.2037159396805|-2.235795479527|-2.2553283169433|-2.2803649189919|-2.2904053929614|-2.3115615848222|-2.3456239571746|-2.3556932862794|-2.3602147694203|-2.3752386300402|-2.3870230168272|-2.3870230168272|-2.3879738884437|-2.3879738884437|-2.3879738884437|-2.4121932538867|-2.424621206316|-2.424621206316|-2.462912367221|-2.5187915413868|-2.530022655889|-2.530022655889|-2.530022655889|-2.5522473376819|-2.6630525767614|2.2920555193194|2.2920555193194|2.2920555193194|2.2920555193194|2.2920555193194|2.2920555193194|2.2920555193194|2.2920555193194|2.2920555193194|2.2920555193194|2.2920555193194|2.2920555193194|2.2920555193194|2.2678395331975|2.2533846300433|2.2533846300433|2.2533846300433|2.2533846300433|2.2533846300433|2.2533846300433|2.2533846300433|2.2533846300433|2.2533846300433|2.2533846300433|-2.6531073391915|-2.6531073391915|-2.6531073391915|-2.6531073391915|-2.7323415743511|2.3416935159888|2.3416935159888|2.3416935159888|2.3416935159888|2.3416935159888|2.3416935159888|2.3416935159888|2.3416935159888|2.3416935159888|2.3416935159888|2.3416935159888|2.3416935159888|2.3416935159888|2.1002150061093|1.9996834863516|1.9196481957802|1.8407202313088|1.8183002615133|1.6470002558672|1.6382650363215|1.6382650363215|1.6382650363215|1.6335676530345|1.6335676530345|1.6335676530345|1.6335676530345|1.6335676530345|1.6335676530345|1.6335676530345|1.5997974452425|1.593108236464|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683||1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|||1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5594618058683|1.5085686750414|1.5077699843751|1.5077699843751|1.43252223771|1.3989135495069|1.3951050583667|1.3951050583667|1.3951050583667|1.3951050583667|1.3951050583667|1.3951050583667|1.3951050583667|1.3951050583667
03442|1055913|/equities/advicenne|CACALL|1.9256421141299|1.9256421141299|1.9107135459751|1.8844038695064|1.8585041330883|1.8267777536718|1.8267777536718|1.8267777536718|1.8267777536718|1.8267777536718|1.8267777536718|1.67808640383|1.6768592947402|1.6768592947402|1.6768592947402|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259||1.6350479052259|1.6350479052259|1.6350479052259|||1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.6350479052259|1.5821643522264|1.5279807098708|1.5279807098708|1.5169785362704|1.4896751960534|1.4896751960534|1.4896751960534|1.4896751960534|1.4896751960534|1.4896751960534|1.4896751960534|1.4896751960534|1.4896751960534|1.4896751960534|1.4896751960534|1.4896751960534|1.4896751960534|1.4896751960534|1.4896751960534|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.4816642854288|1.2558492459274|1.2012257248607|1.2012257248607|1.2012257248607|1.2012257248607|1.2012257248607|1.1761396693352|-1.3576780984818|-1.3576780984818|-1.3576780984818|-1.3576780984818|-1.3576780984818|-1.3576780984818|-1.3576780984818|-1.3576780984818|-1.3576780984818|-1.3576780984818|-1.3576780984818|-1.3576780984818|-1.3576780984818|-1.3576780984818|-1.3586526767349|-1.3586526767349|-1.3586526767349|-1.3586526767349|-1.3586526767349|-1.3586526767349|-1.3586526767349|-1.3586526767349|-1.3586526767349|-1.3586526767349|-1.3586526767349|-1.3586526767349|-1.3586526767349|-1.4019474934578|-1.4139598820239|-1.4139598820239|-1.4215109650327|1.1725914672786|1.1725914672786|1.1725914672786|1.1725914672786|-1.3581968264415|-1.3581968264415|-1.3581968264415|-1.3855520372738|-1.4467244948667|-1.4913605413747|-1.5112895128807|-1.5293217365036|-1.5363574231211|-1.5468416439763|-1.5666017849435|-1.610779771009|-1.6294936159987|-1.6294936159987|-1.6337706622966|-1.651189598495|-1.6719884575012|-1.7062094609608|-1.714498024554|-1.714498024554|-1.714498024554|-1.714498024554|-1.714498024554|-1.7766520440258|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.6231919871804|1.5883248380239|1.5883248380239|1.5883248380239|1.5883248380239|1.5883248380239|1.5883248380239|1.5883248380239|1.5883248380239|1.5883248380239|1.5883248380239|1.5883248380239|1.5828054008015|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315||-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|||-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.7744264537315|-1.8049182355647|-1.8627980417945|-1.9544628635017|-1.9544628635017|-1.9544628635017|-1.9544628635017|-1.9544628635017|-1.9544628635017|-1.9544628635017|-1.9544628635017|-1.9544628635017|-1.9544628635017|-1.9544628635017|-1.9544628635017|-1.9544628635017|-1.9624973347854|-1.9624973347854|-1.9667273585585
03443|17681|/equities/advini|CACALL|-14.778199382475|14.386612154465|14.386612154465|14.386612154465|14.386612154465|14.386612154465|14.386612154465|14.386612154465|14.251791399299|14.229768454563|14.205580843508|14.205580843508|14.205580843508|14.172867603898|14.136519559887|14.046132653584|14.034591985665|14.02176902131|13.907521378506|13.741690621893|13.686981338084|13.686981338084|13.686981338084|13.686981338084|13.686981338084|13.631752692682|13.631752692682|13.631752692682|13.631752692682|13.631752692682|13.631752692682|13.418614346697|13.33779571345|13.33779571345|13.186439278949|13.062710394715||12.847456153073|12.805500840746|12.805500840746|||12.689445230257|12.643827991234|12.633738540998|12.633738540998|12.581932146671|12.563257675836|12.414730952261|-12.52730790324|-12.52730790324|-12.52730790324|-12.52730790324|-12.52730790324|-12.52730790324|-12.52730790324|-12.52730790324|-12.52730790324|-12.52730790324|-12.52730790324|-12.52730790324|-12.52730790324|-12.537973341447|-12.537973341447|-12.537973341447|-12.537973341447|-12.537973341447|-12.537973341447|-12.537973341447|-12.537973341447|-12.537973341447|-12.537973341447|12.294662425878|12.294662425878|12.294662425878|12.294662425878|12.294662425878|12.294662425878|12.294662425878|12.294662425878|12.294662425878|12.294662425878|12.294662425878|12.294662425878|12.294662425878|12.294662425878|12.294662425878|12.294662425878|12.294662425878|12.294662425878|12.294662425878|12.294662425878|12.294662425878|12.294662425878|12.294662425878|12.294662425878|11.344069107774|-11.584367848764|-11.715964159844|-11.766004897781|-11.766004897781|-11.867783495262|-11.869759290831|-11.87195461924|-11.874393873029|-11.927103868914|-12.052978565385|-12.052978565385|-12.052978565385|-12.052978565385|-12.052978565385|-12.147753558876|-12.169483493225|-12.169483493225|-12.169483493225|-12.199426145968|-12.232695760128|-12.369662379553|-12.432298665344|-12.432298665344|12.17246999233|12.17246999233|12.147188922752|12.119098845443|12.087887648433|12.053208540645|11.914676294025|-12.22457045923|-12.22457045923|-12.22457045923|-12.22457045923|-12.22457045923|-12.22457045923|-12.22457045923|-12.22457045923|-12.22457045923|-12.22457045923|-12.22457045923|-12.22457045923|-12.22457045923|-12.22457045923|-12.22457045923|-12.499522838442|-12.521015708643|-12.521015708643|-12.617795009302|-12.663752538341|-12.663752538341|-12.663752538341|-12.663752538341|-12.663752538341|-12.663752538341|-12.663752538341|-12.663752538341|-12.663752538341|-12.663752538341|-12.663752538341|-12.663752538341|-12.663752538341|-12.663752538341|-12.687503106481|-12.808336954521|-12.839625134126|-12.839625134126|-12.839625134126|-13.03291677331|-13.047685346064|-13.064094871345|-13.082327677214|-13.102586350401|-13.125095987275|-13.250107076383|-13.311230212027|-13.384699907097|-13.427444235256|-13.514129175289|-13.514129175289|-13.537921284684|-13.564356961789|-13.62636593897|13.309854614952|13.309854614952|13.309854614952|13.309854614952|-13.551228391483|-13.551228391483|-13.551228391483|-13.579142159173|-13.64349128797|-13.696970535109|-13.696970535109|13.414477691839|13.414477691839|13.393864059657|13.370960023901|13.345511095282|13.317234507927|13.235815886799|13.134239598715|12.982488495999|12.913876170244|12.882084654797|12.858427364549|12.817363773144|12.774848658019|12.721609599252|12.661455373918|12.604505888792|12.542562131719|12.492735788376|-13.149593691397||-13.149593691397|-13.149593691397|-13.270659981357|12.883135618267|12.883135618267|12.797928295199|12.78380935464|||12.78201058478|12.640545489829|12.640545489829|12.640545489829|12.640545489829|12.640545489829|12.640545489829|12.640545489829|12.640545489829|12.640545489829|12.640545489829|12.640545489829|12.640545489829|12.640545489829|-12.69685765544|-12.69685765544|-12.718730728266|-12.743034142518|-12.766708690767|-12.766708690767|-12.768320772953|-12.768320772953|-12.768320772953|-12.768320772953|-12.768320772953|-12.768320772953|12.335406294199|12.335406294199|12.335406294199|-12.527326011291|-12.535918076426
03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|110.24305685178|110.24305685178|110.24305685178|109.97236203054|109.97236203054|109.97236203054|109.97236203054|109.97236203054|109.97236203054|109.97236203054|108.93040581653|-114.43320810585|-114.43320810585|-114.43320810585|-114.43320810585|-114.43320810585|-114.43320810585|-114.43320810585|-114.43320810585|-114.43320810585|-114.43320810585|-114.43320810585|-114.43320810585|-114.43320810585|-115.80356388389|-116.84267548351|-116.84267548351|-117.56408192083|-118.87467789251|-118.87467789251|-118.87467789251|-118.87467789251|-118.87467789251|-118.87467789251|-118.87467789251|-118.87467789251||-119.14963939011|-119.73849177162|-120.25387482952|||-121.30430629862|-121.46033889069|-122.2226006324|-125.37510986404|-128.39456515926|124.76644349467|124.76644349467|124.76644349467|124.76644349467|120.69605239642|119.58344154308|119.58344154308|119.58344154308|119.58344154308|119.58344154308|119.58344154308|119.58344154308|119.3363493454|119.3363493454|118.36816432868|116.13685383173|115.88212724726|115.88212724726|115.88212724726|115.88212724726|115.88212724726|115.88212724726|115.88212724726|115.88212724726|115.88212724726|115.54501559187|115.54501559187|115.54501559187|115.54501559187|115.54501559187|115.54501559187|115.54501559187|115.54501559187|115.54501559187|115.54501559187|115.54501559187|115.54501559187|115.54501559187|115.54501559187|115.54501559187|113.76668195647|112.95186858621|112.79096195926|110.50106994564|109.52107337589|109.52107337589|108.26206354718|108.26206354718|108.26206354718|108.26206354718|-114.68652129989|-114.68652129989|-114.68652129989|-114.68652129989|-114.68652129989|-114.68652129989|-114.68652129989|-114.68652129989|-114.68652129989|-114.68652129989|-114.68652129989|-114.68652129989|-114.68652129989|-116.07947048458|-116.86609474407|-116.86609474407|-116.86609474407|-116.86609474407|-116.86609474407|-116.86609474407|-116.86609474407|-116.86609474407|-116.86609474407|-116.86609474407|-116.86609474407|-116.86609474407|-117.7456624374|-119.31184740698|-119.9687195954|-120.77079446418|-121.48422175097|-123.0991322271|116.92420907041|116.92420907041|116.92420907041|116.92420907041|116.92420907041|115.76578844941|114.45643084751|113.19603351207|112.18447964558|110.71609002096|107.90676245141|106.51307184881|105.71452292012|-112.30276624327|-112.30276624327|-112.30276624327|-112.30276624327|-112.30276624327|107.94414986988|107.94414986988|107.94414986988|106.87683369738|106.34608884631|106.34608884631|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-109.93217518999|-111.29130652959|-111.73478554151|-113.18865255141|-114.01517246855|-114.78169392525|-114.78169392525|-116.70270647751|-116.70270647751|-117.44189405162|111.88569159994|111.88569159994|111.88569159994|111.88569159994|111.88569159994|111.88569159994|111.88569159994|111.88569159994|111.88569159994|111.88569159994|111.88569159994|111.88569159994|111.88569159994|111.88569159994|111.88569159994|110.96743663692|110.41937259991|109.56596887729|107.71477562878|107.71477562878|107.65530837347|106.73210644171|106.73210644171|106.73210644171|106.73210644171|106.73210644171|105.14677984897||102.77975954153|102.06640067738|101.73488972631|101.34987611734|98.066530545146|97.87947795964|96.677197224307|||94.913552556223|93.465057039467|91.413948960003|-99.95886429446|-99.95886429446|-99.95886429446|-99.95886429446|-99.95886429446|-99.95886429446|-99.95886429446|-99.95886429446|-99.95886429446|-100.34040799292|-100.5782288992|-102.69247748715|-102.90830747134|-104.24812085371|-104.36603819137|-104.36603819137|-104.36603819137|-104.36603819137|-104.36603819137|-104.36603819137|-104.36603819137|-104.36603819137|-104.36603819137|-106.38726304643|-106.55991108219|-106.55991108219|-106.55991108219|-106.55991108219
03445|1082118|/equities/affluent-medical|CACALL|2.8842717565819|2.8842717565819|2.8842717565819|2.8842717565819|2.8842717565819|2.8842717565819|2.8842717565819|2.8842717565819|2.8842717565819|2.8842717565819|2.8842717565819|2.4603019729504|2.0914467589997|2.0056132775941|2.0056132775941|1.7192924996658|1.6858804447169|1.6343116078901|1.6020129625585|1.5994588539099|1.5736528395988|1.5736528395988|1.5715695569493|1.5715695569493|1.5715695569493|1.5715695569493|1.5715695569493|1.5715695569493|1.5715695569493|1.5715695569493|1.4973726681606|1.4973726681606|1.4973726681606|1.4973726681606|1.4973726681606|1.4973726681606||1.4973726681606|1.4973726681606|1.4973726681606|||1.4973726681606|1.4973726681606|1.4409696715558|-1.6064214998093|-1.6064214998093|-1.6064214998093|-1.6064214998093|-1.6065794222451|-1.6180248444518|-1.6180248444518|-1.6180248444518|-1.6180248444518|1.4572982308437|1.4572982308437|1.4572982308437|1.4572982308437|1.4572982308437|1.4572982308437|1.4572982308437|1.4572982308437|1.4572982308437|1.4572982308437|1.4572982308437|1.4572982308437|1.4572982308437|1.4572982308437|1.4572982308437|1.4572982308437|1.4572982308437|1.4572982308437|1.4572982308437|1.4572982308437|1.4572982308437|1.4572982308437|1.4572982308437|1.4572982308437|1.4572982308437|1.4572982308437|1.4386647340511|-1.604503179788|-1.604503179788|-1.604503179788|-1.604503179788|-1.604503179788|-1.604503179788|-1.6066702220168|-1.6126891543828|-1.6457657803388|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3975226716371|1.3008584927819|1.2537317288475|-1.4324269600832|-1.4324269600832|-1.4324269600832|-1.4324269600832|-1.4324269600832|-1.4324269600832|-1.4324269600832|-1.4324269600832|-1.4324269600832|-1.4324269600832|-1.4324269600832|-1.4324269600832|-1.4324269600832|-1.4324269600832|-1.4324269600832|-1.4324269600832|-1.4324269600832|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.4409184804821|-1.5074094259368|-1.5221216108652|-1.5290240210793|-1.53157283795|-1.53157283795|-1.5514819546835|-1.5514819546835|-1.5514819546835|-1.55942443171|-1.5676938246671|-1.6154931133526|-1.6313813069946|-1.6478979110326|-1.6478979110326|-1.6478979110326|-1.6478979110326|-1.6478979110326|-1.6478979110326|-1.6478979110326|-1.6478979110326|-1.6478979110326|-1.6478979110326|-1.6478979110326|-1.6478979110326|-1.6478979110326|-1.6478979110326|-1.6684977146879|1.3832076897124|1.3832076897124|1.3832076897124|1.3832076897124|-1.408103815384|-1.408103815384|-1.408103815384|-1.408103815384|-1.408103815384|-1.4251153509565|-1.4376282339568|-1.4437535609664|-1.4472261497115|-1.4529988832451||-1.4529988832451|-1.4529988832451|-1.4529988832451|-1.4645607485945|-1.4645607485945|-1.4645607485945|-1.4645607485945|||-1.4645607485945|-1.4645607485945|-1.4645607485945|-1.4645607485945|-1.4645607485945|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892|1.2827501881892
03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP|11.174657620864|11.174657620864|11.174657620864|11.174657620864|11.174657620864|11.174657620864|11.174657620864|11.174657620864|11.174657620864|11.136008622333|10.857509853757|10.563621841445|-11.546955180371|-11.546955180371|-11.546955180371|-11.546955180371|-11.546955180371|-11.546955180371|-11.546955180371|-11.706616905226|-11.752968217142|-11.752968217142|-11.752968217142|-11.752968217142|-11.752968217142|-12.116149395101|-12.116149395101|-12.116149395101|11.042482750738|11.042482750738|11.042482750738|11.042482750738|11.042482750738|10.918869222894|10.841319907465|10.841319907465||10.530577466007|10.530577466007|10.530577466007|||10.530577466007|10.530577466007|10.530577466007|10.530577466007|10.385085367622|10.356484174134|10.291093189851|10.096238661958|10.096238661958|10.096238661958|10.096238661958|10.096238661958|10.096238661958|10.029255291037|10.029255291037|10.029255291037|10.029255291037|9.986395301877|9.5251486625918|9.5251486625918|9.4234985076331|9.1731462550927|9.1731462550927|-10.412806082666|-10.412806082666|-10.412806082666|-10.412806082666|-10.756229348646|-10.982337875766|-10.982337875766|-10.982337875766|-11.01848641546|-11.322823367386|-11.322823367386|-12.057803456286|10.959224162893|10.959224162893|10.896674088779|-11.922699822568|-11.922699822568|-11.922699822568|-12.041054714149|-12.234227644543|-12.275808744011|-12.305690767202|-12.305690767202|-12.305690767202|-12.305690767202|-12.305690767202|-12.305690767202|-12.305690767202|-12.305690767202|-12.305690767202|-12.305690767202|-12.305690767202|-12.305690767202|-12.305690767202|-12.305690767202|-12.370594755821|-12.370594755821|-12.370594755821|-12.480382672076|-12.724036365885|-12.779643201704|-12.779643201704|-12.824048201105|-12.964905175482|-12.964905175482|-13.325172963976|-13.482136213381|-13.555984827765|-13.705260644233|-13.966302025256|-13.966302025256|-13.966302025256|-13.966302025256|-13.966302025256|-13.966302025256|-13.966302025256|-13.966302025256|-13.966302025256|-14.276169207292|-14.590465495539|-14.781906496101|13.585121737941|13.585121737941|13.585121737941|13.585121737941|13.498190627081|13.455004200172|13.455004200172|13.455004200172|13.168060180028|12.970344672026|12.624827580785|12.531752750979|12.146391468695|12.002935124163|11.862728225748|11.862728225748|11.456642534512|11.308769387424|10.618910862804|10.438365677596|10.438365677596|10.438365677596|10.438365677596|10.438365677596|10.287073377769|10.277696856481|10.277696856481|10.277696856481|10.277696856481|10.202163599842|10.114522650057|10.114522650057|10.060209303473|10.060209303473|10.060209303473|9.7252333223539|9.6327588889022|9.275010198688|9.1466220687224|8.9090394530269|8.9090394530269|8.8425432348221|8.4923815886146|8.1803128630989|8.0830141075312|7.9024600991341|-8.7684101003225|-8.7684101003225|-8.7684101003225|-8.7978521003909|-8.7978521003909|-9.0131686941989|-9.1795211650936|-9.2609889951273|-9.2609889951273|-9.8505433893782|9.0025634061521|9.0025634061521|9.0025634061521|9.0025634061521|9.0025634061521|9.0025634061521|8.9879592007206|8.8277326762462|8.773814433127|8.5241271051095|8.3693632055572|8.0618484207051|7.9077198272701|7.9077198272701|7.9077198272701|7.9077198272701|7.9077198272701|7.7733246839908|7.7733246839908|7.7733246839908|7.6505827414622|7.6428696300841|-8.5122063458699|-8.5122063458699|-8.5122063458699|-8.5122063458699|-8.5122063458699|-8.5122063458699|-8.5122063458699||-8.5122063458699|-8.5122063458699|-8.5122063458699|-8.5122063458699|-8.5122063458699|-8.5122063458699|-8.5122063458699|||-8.7570069962892|-8.817880198751|-8.817880198751|-8.817880198751|-8.817880198751|-8.817880198751|-8.817880198751|-8.8291856563068|-8.8291856563068|-8.9755393968662|-9.3524882513771|-9.6524315099461|-9.9191458203774|-10.142605938115|-10.550006934446|-10.619341131098|-10.864439434975|-10.864439434975|-10.864439434975|-10.942821762264|-11.345635066761|9.8516915791244|9.8516915791244|9.8516915791244|9.8516915791244|9.8516915791244|9.8516915791244|9.8516915791244|9.8516915791244|9.8516915791244|9.4096572656335
03447|17683|/equities/akka-technologies|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03448|17824|/equities/mgi-coutier|CACALL|-8.0946261565555|-8.1678800700804|-8.1678800700804|-8.1678800700804|-8.1678800700804|-8.1678800700804|-8.1678800700804|-8.1678800700804|-8.1678800700804|-8.1678800700804|-8.1678800700804|-8.2408061732348|-8.2408061732348|-8.2408061732348|-8.2408061732348|-8.2547969820447|-8.2547969820447|-8.2547969820447|-8.2547969820447|-8.2547969820447|-8.2547969820447|-8.2547969820447|-8.2547969820447|-8.2853299779304|-8.3249016659354|-8.3249016659354|-8.3249016659354|-8.3249016659354|-8.3476683449849|-8.3862982140763|-8.4114424240571|-8.4393804351468|-8.4519643707237|-8.4519643707237|-8.4519643707237|-8.4519643707237||-8.4519643707237|-8.4519643707237|-8.4519643707237|||-8.4519643707237|-8.4519643707237|-8.4519643707237|-8.4519643707237|-8.4519643707237|-8.4519643707237|-8.4519643707237|-8.4519643707237|-8.4519643707237|-8.4519643707237|-8.4655158699841|-8.628350966649|-8.6655612286524|-8.6655612286524|-8.6655612286524|-8.6655612286524|-8.6655612286524|-8.6655612286524|-8.6655612286524|-8.6655612286524|-8.6655612286524|-8.7561792330164|-8.7824214251194|-8.7849127751096|-8.8587919850596|-8.9242133453431|-9.0129793223705|-9.0129793223705|-9.1221993562211|-9.4035546113638|-9.6406159720584|-9.6651290612932|-9.7623654159701|-10.317072633549|-11.128969620382|10.146562985233|10.146562985233|10.146562985233|10.146562985233|9.8934031897688|9.6204483171199|9.5175040486233|9.5175040486233|9.5175040486233|9.5175040486233|9.431670957448|9.4269146459773|9.4269146459773|9.4269146459773|9.4054606245043|9.3571785076992|9.2924206107343|9.2489143292949|9.2489143292949|9.1821273080558|9.1156966147655|9.0799630527678|9.0799630527678|9.0799630527678|9.0799630527678|9.0132921939628|8.8514361122733|8.7904846115781|8.7031533372092|8.7031533372092|8.7031533372092|8.7031533372092|8.5568375203|8.0798194246145|-8.2468846212119|-8.2468846212119|-8.2468846212119|-8.2468846212119|-8.2468846212119|-8.2468846212119|-8.2468846212119|-8.2468846212119|-8.2468846212119|-8.2468846212119|-8.2468846212119|-8.255427374916|-8.3215859361012|-8.4039843289409|-8.4233161838357|-8.5125730734738|-8.5428589959577|-8.5438487866801|-8.5438487866801|-8.5438487866801|-8.5438487866801|-8.5438487866801|-8.5438487866801|-8.5438487866801|-8.5438487866801|-8.5438487866801|-8.5438487866801|-8.5438487866801|-8.5438487866801|-8.5809428271631|8.1037920954332|8.1037920954332|8.1037920954332|8.1037920954332|8.1037920954332|8.1037920954332|8.0783854770201|8.0783854770201|8.0259840011087|7.9488707117997|7.913659439928|7.913659439928|7.913659439928|7.913659439928|7.913659439928|7.913659439928|7.913659439928|7.913659439928|7.913659439928|7.913659439928|7.913659439928|7.913659439928|7.913659439928|7.913659439928|7.913659439928|7.8996219750319|7.8184694312318|7.7093950669603|7.7093950669603|7.7093950669603|7.6582169974995|7.5480187695503|7.3577983424928|7.3160438184465|7.3160438184465|7.3160438184465|7.3160438184465|7.3160438184465|7.3160438184465|7.3160438184465|7.3160438184465|7.3160438184465|7.0267152128976|-7.8451667496253|-7.8451667496253|-7.9218962615933|-7.9218962615933|-7.9218962615933|-7.9218962615933|-7.9218962615933|-7.9218962615933|-7.9218962615933|-7.9218962615933|-7.9218962615933|-7.9218962615933|-7.9921068026187|-8.0214636553628|-8.0214636553628|-8.0214636553628|7.4283738677918|7.4170820255212|7.3734244526683|7.3560271198284|7.2700299084994|7.0873497031164|7.0873497031164|7.0873497031164|7.0873497031164|7.0873497031164|7.0532752606112||7.0532752606112|7.0532752606112|7.0532752606112|7.0532752606112|7.0532752606112|7.0532752606112|7.0532752606112|||7.0532752606112|7.0025279624416|6.8592265739454|-7.5220481915302|-7.5220481915302|-7.5220481915302|-7.5220481915302|-7.5220481915302|-7.5220481915302|-7.542125574641|-7.542125574641|-7.542125574641|-7.542125574641|-7.542125574641|-7.543885065584|-7.543885065584|-7.543885065584|-7.543885065584|-7.543885065584|-7.543885065584|-7.543885065584|-7.543885065584|-7.543885065584|-7.543885065584|-7.543885065584|-7.65987248053|-7.6748996286967|-7.6748996286967|-7.6748996286967|-7.6748996286967|-7.6748996286967
03449|17895|/equities/verneuil-participations|CACALL|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|||3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614|3.1072297840614||3.1072297840614|-3.7427440600947|-3.7427440600947|||-3.7427440600947|-3.7427440600947|-3.7427440600947|-3.7427440600947||-3.7427440600947|-3.760685860787|-3.760685860787|-3.760685860787||-3.760685860787|-3.760685860787|-3.760685860787|-3.760685860787|-3.760685860787|||-3.760685860787||-3.760685860787|-3.8129844132112|-3.8210936324515|-3.9623262238412|-4.118427529736|-4.118427529736|-4.2760305568064|-4.35670057099|-4.4074453067|-4.4898425593046|4.0541416775524|4.0101574406954|3.9835082674393|-4.2409080288923|-4.2409080288923|-4.2409080288923|-4.2409080288923|-4.5226755166624|4.2232397484959|4.2232397484959|4.1080445104374|4.0467161396625|3.9349213603469|3.9349213603469|3.9349213603469|3.9349213603469|3.9104682078331|3.879770089601|3.879770089601|3.879770089601|3.879770089601|3.7925225114541|3.7500250974979|-3.9958629242653|-3.9958629242653|-3.9958629242653|-3.9958629242653|-3.9958629242653|-3.9958629242653|-3.9958629242653|-3.9958629242653|-4.0578553784623|3.7103594645261|3.7103594645261|3.7103594645261|3.7103594645261|3.7103594645261|3.7103594645261|3.7103594645261|3.7103594645261|3.6781771828068|3.6424190920076|3.3556559683622|-3.758124593663|-3.7784717786839|-3.8299686233789|-3.8894096790188|-3.9143440125643|-3.9220488466884|-3.9559862954707|-3.9559862954707|-4.0727625801928|-4.1036250011532|-4.1151389431521|-4.1323765992638|-4.1686750734831|-4.1686750734831|-4.1686750734831|-4.1686750734831|-4.1686750734831|-4.1686750734831|-4.1686750734831|-4.1686750734831|-4.1686750734831|-4.1686750734831|-4.1891270569945|-4.1891270569945|-4.1891270569945|-4.1891270569945|-4.1891270569945|-4.1891270569945|-4.1891270569945|-4.1891270569945|-4.1891270569945|-4.2679189500968||-4.3532432249035|-4.3948052887061|-4.3948052887061|-4.3948052887061|-4.3948052887061|-4.3948052887061|-4.3948052887061|-4.4164503419773|-4.4405004011675|-4.4585810221621|-4.4585810221621|-4.504665505921|-4.504665505921|-4.504665505921|-4.504665505921|-4.504665505921|-4.504665505921|-4.504665505921|-4.504665505921|-4.504665505921|-4.504665505921|-4.504665505921|-4.5199871717808|-4.5199871717808|-4.5199871717808|-4.5414657429557|-4.5414657429557|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5533845630365|-4.5821109163846|-4.5821109163846|-4.5821109163846|-4.5821109163846|-4.5821109163846||-4.7073454976176|-4.7082174367341|-4.7082174367341|-4.7082174367341||-4.7116912803111|-4.7116912803111|-4.7116912803111|-4.7116912803111|-4.7116912803111|-4.7116912803111|-4.7685458352232|||-4.8928286157343|-4.8954675121922|-4.8954675121922|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.9217760115007|-4.993084433911|-5.0278716123079|-5.1165242234838|-5.1370689203427|-5.1370689203427
03450|7005|/equities/albioma|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP|-11.730225321362|-11.730225321362|-11.730225321362|-11.730225321362|-11.730225321362|-11.919139752465|-12.244044341067|-12.422639404604|-12.422639404604|-12.422639404604|-12.592377224309|11.610561069881|11.610561069881|11.610561069881|11.610561069881|11.514512257483|11.496124802592|11.451250246898|11.440277713025|11.319579627204|11.319579627204|11.319579627204|11.319579627204|11.319579627204|11.319579627204|11.319579627204|11.319579627204|11.319579627204|11.319579627204|11.319579627204|11.319579627204|11.319579627204|11.29619929756|11.119110451422|11.112900162495|10.953777737923||10.872530932236|10.858368179322|10.815964510177|||10.68273820053|10.674153636677|-11.331876209684|-11.331876209684|-11.331876209684|-11.331876209684|-11.331876209684|10.833392012583|10.833392012583|10.833392012583|10.833392012583|10.833392012583|10.833392012583|10.833392012583|10.712102056065|10.593458498837|10.593458498837|10.593458498837|10.593458498837|10.593458498837|10.593458498837|10.593458498837|10.593458498837|10.593458498837|10.593458498837|10.593458498837|10.593458498837|10.593458498837|10.593458498837|10.593458498837|10.593458498837|10.593458498837|10.593458498837|10.593458498837|10.593458498837|10.593458498837|10.593458498837|10.593458498837|10.501064924533|10.179516796861|-10.858870766125|-10.885967437385|10.241099162735|10.241099162735|10.241099162735|10.241099162735|10.241099162735|10.241099162735|10.241099162735|10.241099162735|10.241099162735|9.961776781786|9.9525300139725|9.6928107600013|9.6759654463568|9.6759654463568|9.6759654463568|9.6759654463568|9.6759654463568|9.6066278816636|9.5290313695731|9.4894793270763|9.3960882556368|9.3464877971113|9.3464877971113|9.3464877971113|9.3464877971113|9.3464877971113|9.3464877971113|9.3464877971113|9.3464877971113|9.3464877971113|9.3464877971113|9.1899864815011|-9.8840339353258|-9.8840339353258|-9.8840339353258|-9.8840339353258|-9.8840339353258|-9.8840339353258|-9.8840339353258|-10.058093566649|-10.184825759191|-10.185917859893|9.6664676803549|9.6664676803549|9.6664676803549|9.6664676803549|9.4730192972774|9.4241885955196|9.4146133172143|9.4146133172143|9.4146133172143|9.4032488199076|9.4032488199076|9.4032488199076|9.2991656563901|-9.7971885154844|-9.7971885154844|-9.7971885154844|-9.7971885154844|-9.7971885154844|-9.7971885154844|-9.7971885154844|-9.7971885154844|-9.7971885154844|-9.7971885154844|-9.7971885154844|-9.7971885154844|-9.7971885154844|-9.7971885154844|-9.7971885154844|9.2950119242638|9.2950119242638|9.2950119242638|9.2950119242638|9.2950119242638|9.2950119242638|9.2950119242638|9.2950119242638|9.2080681308077|9.1372982113412|9.0692202878055|9.0223706651686|9.0223706651686|8.9815230291153|8.8183594192692|8.69484350037|8.5712151190906|8.5648954706022|8.5648954706022|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4735892612449|8.4253767683232|8.4031481766646|8.4031481766646|8.4031481766646|8.4031481766646|8.4031481766646|8.4031481766646|8.4031481766646|8.4031481766646|8.2893314917821|8.2890542527205|8.2890542527205|8.2890542527205|8.2890542527205|8.2890542527205||8.1983935590327|8.0898817640477|8.0587576872699|7.9094529159194|7.7985589247418|7.7581214089606|7.5720789851319|||7.4386987091845|7.3004982605848|7.2041648378276|-8.1269665305758|-8.1269665305758|-8.1269665305758|-8.1269665305758|-8.1269665305758|-8.1269665305758|-8.3321849046973|-8.7396496334371|7.9189717886888|7.9189717886888|7.9189717886888|7.9189717886888|7.9189717886888|7.9189717886888|7.9189717886888|7.8846910924871|7.6885382181282|7.6885382181282|7.683375995013|7.613472850955|7.5453353394788|7.5453353394788|7.5453353394788|7.5453353394788|7.5453353394788|7.5453353394788|7.5453353394788|7.5453353394788
03452|17678|/equities/adc-siic|CACALL|-0.063099470738621|||-0.063110522930325||-0.063122803143331|-0.063136447824447|-0.063151608581244|-0.063168453866573|-0.063187170850272|-0.063207967498827|-0.06323107488611|-0.063256749760869|-0.06328527739949|-0.063316974775735|-0.063352194082675|-0.063391326645941|-0.063434807271792|-0.063483119078293|-0.063536798863295|-0.063596443068852|-0.06366271440836|-0.063736349230035|||||-0.063818165698564|||-0.063909072885817||-0.064010080871655|-0.06412231196703|-0.064247013184113|-0.064385570091984||-0.06453952221184|-0.064710580122791|-0.064900644468292||||-0.065111827074404||0.069986859991684|0.069985399957647|0.069983777697605|0.069981975186448|0.069979972396274|0.069977747073857|0.069975274493395|0.06997252718177|0.069969474613297|0.069966082870551|0.069962314267498|0.069958126930774|0.069953474334413|0.069948304782901|0.069942560836777|0.069936178674417|0.069929087382905|0.069921208170115|0.069912453489236|0.069902726066038|0.06989191781804|0.069879908653598|0.069866565137551|0.06985173900861|0.069835265532009|0.066316962026748|0.066296624401315|0.066274027039722|0.066248918860175|0.066221020882899|0.066190023130372|0.066155581183118|0.066117312352837|0.066074791430302|0.066027545960819|0.065975050994727|0.065916723254625|0.065851914654511|0.065779905098828|0.065699894481404|0.065610993795377||-0.065987783016114|-0.066097536949481|-0.066219485764333|-0.066354984447503|-0.066505538539913|-0.066672820864813|-0.066858690114702|-0.067065211503468|-0.067294679713208|-0.067549644390697||-0.067832938476795||0.068518955790995|0.068354395290215||-0.067328448637762|-0.067531609749837|-0.067757344318809|-0.068008160506556|-0.068286845159607|-0.068596494774109|-0.068940549901334|-0.069322833376027|-0.069747592792354|-0.070219547699383|-0.070743942040527|-0.071326602419575|-0.07197400284074|-0.072693336642035||0.087507402029023|0.087452668974119|0.087391854468669|0.087324282795948|0.087249203159591|0.087165781341417|0.087073090432335|0.086970100533354|0.086855667312264|0.086728519288832|0.08658724370724|0.086430270838804|0.086255856540542|0.086062062875807||||0.085846736581656||0.085607485143712|0.085341650212662|0.085046278067051|0.08471808679415|0.08435342982426|0.083948255413271||||||-0.078501938853547||0.088997848526318|0.088997609301496|0.088997343496137|0.088997048156851|0.088996720002087|0.088996355385684|0.088995950256346|0.088995500112638|0.088994999952962|0.088994444219989|0.088993826738908|0.088993140648818|0.088992378326495|0.088991531301693|0.088990590163023|0.08898954445339|0.088988382553798|0.088987091554251|0.08898565711031|0.088984063283709|0.088982292365263|0.088980324678101|0.088978138359032|0.088975709115622|0.088973009956278|0.08897001089034|0.088966678594854|0.088962976044313|0.088958862099268|0.088954291049217|0.088949212104717|0.08894356883305|0.088937298531198|0.08893033152914|0.088922590415742|0.087413986138794|0.087404429208673|0.087393810397428|0.087382011718266|0.087368902074754|0.087354335804184|0.087338151059107|0.087320168009021|0.087300186842259|0.087277985545856|0.087253317438743|0.087225908430838|0.087195453977612|0.087161615696248|0.087124017605845|0.087082241949841|0.087035824554281|0.086984249670326|0.086926944243708|0.086863271547467|0.086792524107199||0.078713914528935||||||-0.057873425218295|-0.057970472461461|-0.058078302731646|-0.058198114142962|-0.058331237933313|-0.058479153255926|||-0.058643503614384|-0.058826115123782|-0.059029016800892|-0.059254463108791|-0.059504959006456|-0.05978328778164|-0.060092541976289|-0.060436157748121|-0.060817953050157|||-0.063242169138486|-0.063602410302884|-0.064002678263327|-0.064447420441596|-0.064941578417451|-0.065490642835068|-0.066100714410198|-0.066778571715898|-0.067531746500009|-0.068368607371243|-0.069298452783726|-0.070331614353151|||||-0.072146239670212|||
03453|17684|/equities/alpha-mos|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03454|17685|/equities/altamir-amboise|CACALL|28.62232289247|-29.279898269211|-29.279898269211|-29.279898269211|-29.279898269211|-29.279898269211|-29.279898269211|-29.279898269211|-29.279898269211|-29.68877517651|-29.760305955128|-29.829784898975|-29.836427826593|-29.916031778862|-29.990034356173|-30.047263940244|-30.047263940244|-30.06862739288|-30.101998589646|-30.101998589646|-30.101998589646|-30.36158243833|-30.36158243833|-30.36158243833|-30.48491709539|-30.48491709539|-30.533241725726|-30.541935683139|-30.641595682445|-30.703439430994|-30.775921370435|-30.775921370435|-30.775921370435|-30.775921370435|-30.775921370435|-30.775921370435||-30.775921370435|-30.775921370435|-30.775921370435|||-30.914355730401|29.645333753605|29.645333753605|29.645333753605|29.645333753605|29.645333753605|29.645333753605|29.645333753605|29.645333753605|29.645333753605|29.592037398042|29.4878191489|29.431876302504|29.431876302504|29.378367124692|29.378367124692|29.245407407698|28.85878575424|28.291983955212|27.806093605699|27.45268103669|27.45268103669|27.45268103669|27.45268103669|27.45268103669|27.45268103669|27.159090752844|27.011766587632|26.963110830091|26.963110830091|26.963110830091|26.854568271397|26.80353761177|26.80353761177|26.80353761177|26.732263835058|26.698071355936|26.603411748804|26.4826804033|26.405200308239|26.280221534741|26.175834128599|26.175834128599|26.175834128599|26.175834128599|26.175834128599|26.175834128599|26.175834128599|26.175834128599|26.175834128599|26.175834128599|26.06259351013|25.948993102686|25.701658451972|25.148510204882|24.405567207967|23.943407631621|-25.599928242796|-25.599928242796|-25.723254264321|-25.816950123537|-26.479388123341|-27.581542100716|-28.211714203941|28.468397571502|28.468397571502|28.468397571502|28.468397571502|28.468397571502|28.468397571502|28.468397571502|28.468397571502|28.468397571502|28.468397571502|28.468397571502|28.468397571502|28.468397571502|28.468397571502|28.468397571502|28.468397571502|28.468397571502|28.468397571502|28.459330825737|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.445960009331|28.443778300279|28.443778300279|28.419650900549|28.419650900549|28.419650900549|28.419650900549|28.419650900549|28.419650900549|28.419650900549|28.419650900549|28.419650900549|28.419650900549|28.355167879204|28.347738223729|28.347738223729|28.313874357347|28.313874357347|28.30986046063|28.305400575389|28.300445147344|28.244938925448|28.205487652557|28.1616529049|28.129614359971|28.116238283709|27.809019175648|27.809019175648|27.809019175648|27.809019175648|27.809019175648|27.809019175648|27.775471196907|27.775471196907|27.775471196907|27.761874638172|27.761874638172||27.761874638172|27.761874638172|27.761874638172|27.757638783557|27.664369177061|27.664369177061|27.621521498581|27.573912966935|27.521014598441|27.462238633447|27.334432005676|27.285203271213|27.244114669498|27.15818308055|27.041592048932|26.921768955973|26.752520036463|26.575578954224|21.705087214051||21.454397920397|21.454397920397|21.245165775912|21.172405612355|21.066006753053|21.044221257076|21.044221257076|||21.044221257076|21.044221257076|21.044221257076|21.044221257076|20.382468381309|-23.983496647823|-23.983496647823|-24.050828734725|-24.050828734725|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689|23.194160352689
03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP|120.14421918631|120.14421918631|120.14421918631|117.27135592302|115.34125471404|115.34125471404|115.34125471404|115.34125471404|113.61250845912|113.24722890857|112.19852934163|112.19852934163|112.19852934163|110.92058976802|109.90065250035|109.85628191228|108.45142434698|106.76790383124|106.76790383124|106.76790383124|106.76790383124|106.76790383124|106.76790383124|106.76790383124|106.76790383124|106.76790383124|106.66332258362|106.66332258362|106.66332258362|106.66332258362|106.66332258362|106.66332258362|105.30369031847|104.36714839511|104.36714839511|104.36714839511||104.36714839511|104.2190562307|103.87967017197|||103.87967017197|103.87967017197|103.87967017197|103.87967017197|103.87967017197|103.45518941905|102.31687535208|100.21875073029|100.01497075525|100.01497075525|100.01497075525|100.01497075525|100.01497075525|100.01497075525|100.01497075525|100.01497075525|100.01497075525|100.01497075525|100.01497075525|98.961075226103|97.550221222121|-103.7625729025|-103.7625729025|-103.7625729025|-103.7625729025|-103.7625729025|-103.7625729025|-103.77037484563|-103.77037484563|-103.77037484563|-103.77037484563|-103.77037484563|-103.77037484563|-103.77037484563|-103.77037484563|-104.63374898077|-104.70416850117|-105.61573896438|-106.01749240061|-106.02002395179|-106.02002395179|-106.02002395179|-106.02002395179|-106.02002395179|-106.02002395179|-106.02002395179|-106.02002395179|-106.02002395179|-106.02002395179|-106.02002395179|-106.02002395179|-106.02002395179|-106.02002395179|-106.38891838421|-106.85640456436|-106.85640456436|-106.85640456436|-107.76267377268|-110.1009670255|-110.1009670255|-110.1009670255|-110.1009670255|-110.1009670255|-110.1009670255|-111.24576866314|-111.24576866314|-111.24576866314|-112.85085118794|103.86402433447|103.86402433447|103.86402433447|103.86402433447|102.12669751967|97.851883759372|-104.64687292425|-104.64687292425|-104.64687292425|-104.64687292425|-104.64687292425|-105.09096805087|-105.89551937835|-106.60613264261|-108.52903423506|-109.57781916732|-109.57781916732|-110.11979814232|-112.45533482963|105.44775801591|105.44775801591|105.44775801591|105.44775801591|105.44775801591|105.44775801591|104.895689578|104.895689578|104.895689578|104.895689578|104.895689578|104.895689578|103.17298740275|101.71443095612|100.72185768149|100.72185768149|100.72185768149|100.72185768149|96.636117528798|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-103.47872307338|-104.99858085356|-107.28731485696|-107.33034628068|-108.7781660097|-110.02573543314|-113.12859509526|-113.2984417074|-115.11493599339|-116.47214796724|-118.31387343284|107.4867662044|107.4867662044|107.1075144445|103.8861311448|102.68458965226|100.19398655278|99.448873354133|98.146756991849|98.146756991849|97.718616760556|97.687351532318|97.514016140069|97.514016140069|97.181214629088|97.181214629088|97.181214629088|97.181214629088|96.382576079893|96.382576079893|96.382576079893|96.382576079893|96.382576079893|96.382576079893|96.382576079893|96.382576079893|96.382576079893|96.382576079893|96.382576079893|96.382576079893||95.080641953733|94.999191081773|94.999191081773|94.999191081773|93.296161448822|93.296161448822|92.067401236809|||-100.15504474066|-100.15504474066|-100.15504474066|-100.15504474066|-100.15504474066|-100.15504474066|-100.15504474066|-100.15504474066|-100.15504474066|-105.08116212843|-105.59817836232|-105.59817836232|-105.59817836232|-105.59817836232|-106.95083791762|-106.95083791762|-107.14537622696|-108.27264067603|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245|102.24037130245
03456|17686|/equities/altareit|CACALL|560.67980682809|559.64422980899|558.49358867666|542.21509852962|538.75337793245|538.75337793245|538.75337793245|538.75337793245|538.75337793245|538.75337793245|538.75337793245|538.05930881383|529.78812090426|526.43124544918|526.03471716575|525.59413018417|525.10458909352|524.56065454836|523.95628283151|513.28475870168|-510.79471255369|-510.88301394855|-510.9811266095|-511.09014067722|-511.21126741913|-511.34585268792|-511.49539187547|-511.6615465283|-511.84616280922|-512.05129201025|-512.27921334472|-515.03245927191|-516.14717696879|-516.27464107643|-516.4162678627|-516.57363095856||-516.74847884285|-516.94275426983|-517.15861585536|||-517.39846206152|-517.66495784613|-517.96106427348|-518.29007141497|-518.65563490553|-519.0618165617|-519.513129513|-520.01458834777|-528.07176483086|-531.19084981207|-531.32316645785|-531.47018495317|-531.63353883685|-531.81504315206|-532.0167146134|-532.24079401489|-532.48977112765|-532.76641236406|-533.07379151562|-533.41532390624|-533.79480434027|-534.21644926697|-534.68494362997|-535.20549292218|-541.42653447183|538.57346552817|535.91496169796|529.90551299774|529.89501444193|529.88334937992|529.87038819992|529.85598688879|529.83998543199|529.82220603555|529.80245115061|529.78050127846|529.75611253162|529.72901392402|529.69890436002|529.66544928891|529.62827698768|529.58697443076|529.54108270084|529.49009188982|529.43343543314|529.3704838146|529.30053757177|529.22281952419|529.13646613799|529.0405179311|528.93390881234|528.81545423593|528.68383803992|528.53759782214|528.37510869126|528.19456521251|527.99396134724|527.7710681636|527.52340907066|527.24823230074||526.94248033415|526.60275592684|526.22528436315|523.30587151461|-527.99347609488|-528.32608454986|-528.69564949985|-529.10627722205|-529.56253024672|-530.06947805192|-530.63275339102|-531.25861487891|-531.95401653212|-532.72668503569|-533.58520559521|-534.53911732801|-535.58520895475|-535.58520895475|-535.58520895475|-551.2057877275|-551.89531969722|-557.66146633024|549.8205929664|549.245103296|548.60567032889|547.89518925432|547.10576583813|546.22862870903|542.75403189893|540.83781322103|539.81979246781|538.68865829757|538.34414350381|538.34414350381|538.34414350381|538.34414350381|538.34414350381|523.71571500424|-524.76031666196|-525.28924073551|-525.87693415057|-526.52992683396|-533.08880759329|525.4568804519|517.452089391|-515.60878956556|-515.67643285062|-515.75159205624|-515.83510228472|-515.92789142746|-516.03099047496|-516.14554497218|-516.27282774686|-516.41425305207|-516.57139228008|-516.74599142231|-516.93999046923|-517.15554496581|-517.39504996201|-520.16116662446|518.70981486171|518.56646095746|518.40717884162|518.23019871291|518.03355412546|517.8150601394|517.57228904377|517.30254338197|514.50282597997|513.33647331108|513.15163701231|512.94626334701|512.71807038556|512.46452265063|512.18280294514|511.86978105016|511.52197894462|511.13553216069|510.70614684521|510.22905205023|509.69894672248|504.10994080275|498.28882311417|496.76535901575|495.62817668416|495.14241853796|495.04713170884|494.94125745427|494.82361939363|494.69291043737|494.54767826374|494.38630918194|494.20701020215|493.0077891135|492.453099015|492.28122112778|489.09024569753|487.87805077503|487.86450086115|487.14943319425|487.1327049055|487.114117918|487.09346570967|487.07051881153|487.04502225804|487.01669275415|486.98521552762|486.95024083147||486.91138005797|486.86820142075|486.82022515717|486.76691819763|486.7076882426|486.64187718144|486.36875683192|||485.99585211414|-486.52179399369|-486.52179399369|-486.5797711041|-486.64419011567|-486.71576679518|-486.79529643909|-486.8836627101|-486.98184745567|-487.09094161741|-487.21215735268|-489.34684150298|489.83684277447|489.81871419385|489.79857132651|489.77619036278|489.75132262532|489.72369180591|489.69299089545|489.65887877272|489.62097641414|489.57886268237|489.53206964708|489.48007738565|489.42230820628|487.35812022919|487.28680025466|486.20755583851|485.7861731539|485.76241461545|485.73601623939
03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP|-68.822564635454|-69.098846053118|-69.098846053118|-69.462607064771|-72.70567434687|-73.214633924636|-75.14959481786|-78.199553103694|-80.032512726619|-80.032512726619|-80.032512726619|-82.219462145516|-83.707733089337|74.972548812248|74.972548812248|73.269499188902|-77.577469411895|70.981711865362|70.981711865362|70.981711865362|70.981711865362|70.981711865362|70.981711865362|70.981711865362|70.981711865362|70.981711865362|70.981711865362|70.981711865362|70.574125820725|69.868471947345|69.636116158488|69.636116158488|69.636116158488|69.636116158488|69.636116158488|69.636116158488||69.636116158488|69.636116158488|69.636116158488|||69.636116158488|69.636116158488|69.636116158488|69.636116158488|68.89846561962|68.040389408958|68.040389408958|67.983766518579|66.809735574707|64.520496060747|64.520496060747|64.520496060747|64.520496060747|64.520496060747|-68.995024639895|-68.995024639895|-68.995024639895|-68.995024639895|-68.995024639895|-68.995024639895|-68.995024639895|-68.995024639895|-68.995024639895|-68.995024639895|-70.144469533288|-70.363301685478|-71.081443604524|-72.101598022153|-72.101598022153|-72.101598022153|-72.101598022153|-72.101598022153|-72.101598022153|-72.101598022153|-72.865663790891|-74.017404212101|-74.530446835738|70.394221940854|70.394221940854|70.394221940854|70.394221940854|70.394221940854|70.394221940854|67.893580612451|66.470267559098|66.470267559098|66.470267559098|66.470267559098|66.470267559098|66.470267559098|66.470267559098|66.470267559098|66.470267559098|66.470267559098|66.470267559098|66.470267559098|66.470267559098|66.470267559098|66.470267559098|66.336407636058|63.959899238361|63.178198018257|-68.364100138475|-68.364100138475|-68.364100138475|-68.364100138475|-68.364100138475|-68.364100138475|-68.364100138475|-68.364100138475|-68.364100138475|-68.364100138475|-68.364100138475|-68.364100138475|-68.364100138475|-68.364100138475|-68.364100138475|-68.364100138475|-68.364100138475|-68.364100138475|-68.585114020032|-69.325125502129|-70.56680636779|-71.21811835352|-71.21811835352|-71.21811835352|-71.742356269265|-72.73804071921|-72.73804071921|-72.73804071921|-73.014487992591|-73.074679388021|-73.074679388021|-73.794085411468|-74.069161322666|-74.069161322666|-74.069161322666|-74.069161322666|-74.069161322666|-74.069161322666|-74.069161322666|-75.199072205306|-75.421188711326|-76.687428764945|-78.711030011316|-79.401144457017|-79.951610018571|73.589591394804|73.589591394804|73.589591394804|73.589591394804|73.589591394804|73.589591394804|73.589591394804|73.589591394804|73.589591394804|73.589591394804|73.589591394804|73.589591394804|73.589591394804|73.127325467426|72.610163933193|72.610163933193|72.610163933193|72.610163933193|70.483513785904|-75.439208351743|-75.439208351743|-75.439208351743|-75.439208351743|-75.439208351743|-75.439208351743|-75.439208351743|-76.580505390682|-76.580505390682|-76.861669774097|-76.999081765327|-77.521203317811|-78.107197313374|-78.107197313374|-78.107197313374|-78.107197313374|-78.107197313374|-78.107197313374|-78.107197313374|-78.107197313374|-78.107197313374|-78.107197313374|-78.824776984085|-78.824776984085|-78.824776984085|-78.824776984085|-78.824776984085|-78.824776984085|-79.324748305071|-81.177467710835|-81.177467710835|-81.177467710835|-82.041632315695|-82.099130505363|-82.099130505363|-82.099130505363|-82.099130505363|-82.099130505363|-82.474031945114|-83.121145588429|-83.291289135381|-83.291289135381|-83.291289135381||-83.291289135381|-83.291289135381|-83.291289135381|-87.159765451665|-90.339965941789|-90.339965941789|-90.339965941789|||-90.339965941789|-90.339965941789|-90.339965941789|-90.339965941789|-90.339965941789|-90.339965941789|-90.339965941789|-90.339965941789|-90.339965941789|-93.788850707348|-97.257054561305|-98.527283184979|-99.186151967193|-99.186151967193|-102.28739090512|-103.98398184816|-103.98398184816|-103.98398184816|-103.98398184816|-103.98398184816|-103.98398184816|-103.98398184816|-103.98398184816|-103.98398184816|-103.98398184816|-103.98398184816|92.07160175312|92.07160175312|92.07160175312|92.07160175312|88.546222559483
03458|943297|/equities/turenne-inv|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03459|955666|/equities/amplitude-surgical-sas|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2092312099565|6.2047013443961|6.1996681604401|6.1940757338223|6.1878619264692|6.1809576960769|6.1732863289744|6.1658351086706|6.1658351086706|6.1658351086706|6.1658351086706|6.1658351086706|6.1658351086706|6.1642941507083|6.1642941507083|6.1642941507083|6.1642941507083|6.1642941507083|6.1642941507083|6.1642941507083|6.1642941507083|6.1642941507083|6.1642941507083|6.1642941507083||6.1642941507083|6.1642941507083|6.1642941507083|6.1642941507083|6.1642941507083|6.1642941507083||6.1642941507083|6.1642941507083|6.1642941507083|6.1642941507083|6.1642941507083|6.1642941507083|6.1642941507083|6.1492157018165|6.1435730232111|6.142210831869|6.142210831869|6.142210831869|6.142210831869|6.142210831869|6.142210831869|6.142210831869|6.1246786808839|6.1163096666194|6.1145538879245|6.1145538879245||6.1145538879245|6.1145538879245|6.1145538879245|6.1145538879245|6.1145538879245|6.0995043199161|-6.2098830203656|-6.2098830203656|-6.2098830203656||-6.2098830203656|-6.2098830203656|-6.2098830203656|-6.2098830203656|-6.2098830203656|-6.2098830203656|-6.2098830203656|-6.2098830203656|-6.2098830203656||-6.2098830203656|-6.2098830203656|-6.2098830203656|-6.2098830203656|-6.2098830203656||-6.2098830203656|-6.2098830203656|-6.2098830203656|-6.2098830203656|-6.2098830203656|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0661157402657|6.0262398756502|6.0017009669041|6.0017009669041|6.0017009669041|5.9835814818305|5.9835814818305|5.9799752543598|5.9799752543598|5.9799752543598|5.9799752543598|5.9799752543598|5.9799752543598|5.9371399733142|5.9371399733142|5.9371399733142|5.8940445684411|5.8906049753801|5.8867832053122|5.8825367941257||5.879782599565|5.879782599565|5.879782599565|5.879782599565|5.879782599565|5.879782599565|5.879782599565|||5.879782599565|5.879782599565|5.879782599565|5.879782599565|5.879782599565|5.879782599565|5.879782599565|5.879782599565|5.879782599565|5.879782599565|5.879782599565|5.879782599565|5.8747583432955|5.8691758363294|5.8629730508115|5.8560810669027|5.8149147484727|5.8149147484727|5.7971276148632|5.7884751806077|5.7788613647683|5.7681793471689|5.7563414145186|5.7563414145186|5.7563414145186|5.7563414145186|5.7563414145186||-3.6071858099357|-3.6071858099357|-3.6071858099357
03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE|-81.032927978165|-81.032927978165|-81.032927978165|-81.032927978165|-81.094661391967|-81.094661391967|75.982585169553|75.982585169553|75.982585169553|75.982585169553|75.982585169553|75.982585169553|75.982585169553|75.982585169553|71.930652222898|71.922944371199|71.803273218976|71.69053920795|71.69053920795|71.69053920795|71.69053920795|71.69053920795|71.69053920795|71.69053920795|71.69053920795|71.69053920795|70.750601493534|70.388268724821|70.388268724821|70.388268724821|70.388268724821|68.928900335909|68.928900335909|68.928900335909|68.362219585167|68.362219585167||67.983022439465|67.831134517971|67.55681706356|||67.193687236828|66.801317626152|66.345904489263|66.08156410401|65.376735434984|64.93327089643|64.93327089643|64.93327089643|64.93327089643|64.93327089643|64.93327089643|64.93327089643|64.93327089643|64.93327089643|64.93327089643|64.93327089643|64.93327089643|64.93327089643|64.93327089643|64.506412785313|-68.689756904437|-68.689756904437|-68.689756904437|-68.689756904437|-68.689756904437|-68.689756904437|-68.689756904437|-68.689756904437|-68.689756904437|-68.689756904437|-68.689756904437|-68.689756904437|-68.689756904437|-68.689756904437|-68.689756904437|-68.689756904437|-68.689756904437|-68.689756904437|-68.689756904437|-68.689756904437|-68.689756904437|-69.264449539272|-69.264449539272|-69.264449539272|-69.484808933696|-69.484808933696|-69.602853577765|-69.602853577765|-69.605944096416|66.494069964833|66.494069964833|66.494069964833|66.494069964833|66.494069964833|66.494069964833|66.494069964833|66.494069964833|66.494069964833|66.494069964833|65.66841454765|64.712127953335|64.405140644493|64.066822853555|63.83835407916|63.83835407916|63.83835407916|63.83835407916|63.181503260834|62.718336702169|61.547632590699|-64.900170950125|-64.900170950125|-64.900170950125|-64.900170950125|-64.900170950125|-64.900170950125|-64.900170950125|-64.900170950125|-64.900170950125|-64.900170950125|-64.900170950125|-65.616854407202|-65.854840307116|-66.444265821112|-67.015852692538|-67.192611856388|-67.302904944869|-68.092426001476|-68.092426001476|-68.092426001476|-68.092426001476|-68.092426001476|-68.092426001476|-68.156700048239|-68.156700048239|-68.549109469289|-68.794550144076|-68.794550144076|-68.794550144076|-68.794550144076|-68.794550144076|-68.794550144076|-68.794550144076|-68.810613220929|-69.852302373191|-69.852302373191|-70.819222570282|68.88561416191|68.88561416191|68.88561416191|68.88561416191|68.870816543295|68.870816543295|68.687020331173|68.357536759109|68.357536759109|68.357536759109|67.723815476123|67.723815476123|67.670911509928|-70.227811684399|-70.227811684399|-70.227811684399|-70.227811684399|-70.227811684399|-70.227811684399|-70.227811684399|-70.227811684399|-70.227811684399|-70.227811684399|-70.227811684399|-70.227811684399|-70.227811684399|-70.719211183689|-70.719211183689|-71.007976138914|-71.007976138914|-71.48824676212|-71.48824676212|-72.867491231321|-74.261104674205|-74.848447264417|70.818393454305|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.312861053857|70.258735012912|69.609708282576|68.58023269665|68.272480095887|67.308311980592|67.000075520835|67.000075520835|65.941746594466||63.716148901102|63.716148901102|63.716148901102|62.476278676056|61.068086824443|60.697874927549|-66.362437383638|||-66.362437383638|-66.362437383638|-66.362437383638|-66.362437383638|-66.362437383638|-66.362437383638|-66.362437383638|-66.362437383638|-66.362437383638|-70.399931528288|-72.522143260326|-75.877381315592|71.37458006427|71.37458006427|71.37458006427|71.37458006427|71.37458006427|71.37458006427|70.863422463176|70.017688404451|69.941878463306|69.60208633374|68.92453689521|67.934601019728|67.934601019728|67.934601019728|67.934601019728|67.934601019728|67.934601019728|67.934601019728|67.934601019728
03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP|39.207210320433|39.207210320433|39.207210320433|39.207210320433|39.207210320433|39.207210320433|39.207210320433|39.207210320433|38.088012026637|37.968901209135|34.855446025287|33.992329626698|33.992329626698|33.992329626698|33.992329626698|33.992329626698|33.992329626698|33.992329626698|33.992329626698|33.992329626698|33.992329626698|33.992329626698|33.992329626698|33.992329626698|33.992329626698|33.992329626698|33.992329626698|33.992329626698|33.992329626698|33.992329626698|33.992329626698|33.992329626698|33.992329626698|33.992329626698|33.992329626698|33.992329626698||33.303699313953|33.210777295248|33.15469226949|||33.15469226949|33.15469226949|33.15469226949|33.15469226949|33.15469226949|33.15469226949|33.15469226949|32.2869055491|32.2869055491|31.266561797516|31.097290572476|31.003321381051|31.003321381051|31.003321381051|31.003321381051|31.003321381051|31.003321381051|30.835913679819|30.701126384418|30.701126384418|30.283474497972|-32.062904488705|-32.062904488705|-32.062904488705|-32.062904488705|-32.062904488705|-32.062904488705|-32.062904488705|-32.062904488705|-32.062904488705|-32.062904488705|-32.062904488705|-32.062904488705|-32.062904488705|-32.062904488705|-32.062904488705|-32.062904488705|-32.533226794294|-33.005808426596|30.661284212076|30.661284212076|30.661284212076|30.661284212076|30.512114908774|30.512114908774|30.512114908774|30.512114908774|30.512114908774|30.512114908774|30.512114908774|30.512114908774|30.512114908774|30.512114908774|30.512114908774|30.512114908774|29.615681756954|28.97417501047|28.97417501047|28.331305541757|27.721450741825|26.699122893381|26.699122893381|26.699122893381|26.5679142073|26.159905230028|26.142117380017|26.140130545159|25.720145571518|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.352626137281|-27.436250479513|-27.661389862491|-27.707887610037|-27.707887610037|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.605180481546|-28.863533898054|26.085047509117|26.085047509117|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-27.844794167918|-28.069770801776|-28.095910946617|-28.095910946617|-28.095910946617||-28.095910946617|-28.095910946617|-28.095910946617|-28.095910946617|-28.095910946617|-28.095910946617|-28.095910946617|||-28.095910946617|-28.095910946617|-28.095910946617|-28.095910946617|-28.095910946617|-28.095910946617|-28.095910946617|-28.095910946617|-28.095910946617|-29.183235504108|-31.373594657003|-32.257043540313|-32.257043540313|-32.257043540313|-33.18782593126|30.35167141284|30.35167141284|30.35167141284|30.35167141284|30.35167141284|30.35167141284|30.35167141284|30.011856294622|29.739841912576|29.48151184272|29.48151184272|29.48151184272|29.48151184272|29.48151184272|29.48151184272|29.48151184272
03462|1174451|/equities/aramis|CACALL|-4.3970757194297|-4.3970757194297|-4.3970757194297|-4.3970757194297|-4.3970757194297|-4.3970757194297|-4.3970757194297|-4.4628620090238|-4.5926246844123|-4.6573605230992|-4.6890117251812|-4.796679638485|-4.850755133739|-4.8742171401433|-4.8742171401433|-4.8742171401433|-4.8742171401433|-4.8742171401433|-4.8742171401433|-4.8742171401433|-4.8742171401433|-4.8742171401433|-4.8742171401433|-4.8742171401433|-4.8742171401433|-4.8742171401433|-4.8742171401433|-4.8742171401433|-4.8742171401433|-4.8742171401433|-4.8742171401433|-4.8742171401433|-4.8742171401433|-4.8742171401433|-4.8742171401433|-4.8742171401433||-4.8742171401433|-4.8742171401433|-4.8742171401433|||-4.8742171401433|-4.8742171401433|-4.8742171401433|-4.8742171401433|-4.8742171401433|-4.8742171401433|-4.953852454231|-5.0335009451889|-5.0335009451889|-5.0335009451889|-5.1098471271873|-5.1098471271873|-5.2773301190668|-5.5464776960274|-5.6538641681561|-5.6617935222927|-5.7164372120238|-6.031596916024|-6.1033293763111|-6.1033293763111|-6.3164771706208|-6.3985765051101|-6.3985765051101|-6.3985765051101|-6.4923071145188|-6.6397855280916|6.0862813566332|6.0862813566332|6.0862813566332|6.0862813566332|6.0862813566332|6.0862813566332|6.0862813566332|6.0862813566332|6.0862813566332|6.0147570343156|6.0052855512984|5.9703170217284|5.9055769665752|5.9055769665752|5.873418700222|5.8476157594657|5.8476157594657|5.7773508152405|5.7009452538402|5.6188278945189|-6.0510042548518|-6.0510042548518|-6.0510042548518|-6.0510042548518|-6.0510042548518|-6.0510042548518|-6.0510042548518|-6.0559188211323|5.5377927346194|5.5377927346194|5.5377927346194|5.5377927346194|5.491843137619|5.491843137619|5.3668437574424|5.3668437574424|5.3668437574424|5.3668437574424|5.3668437574424|5.3668437574424|5.3668437574424|5.3668437574424|5.3148265253744|5.2853624965573|-5.7276894153411|-5.7276894153411|-5.7276894153411|-5.7276894153411|-5.7276894153411|-5.7276894153411|-5.7276894153411|-5.7276894153411|-5.7276894153411|-5.7276894153411|-5.7276894153411|-5.7276894153411|-5.7276894153411|-5.7276894153411|-5.7276894153411|-5.7276894153411|-5.7276894153411|-5.7276894153411|-5.7276894153411|-5.7276894153411|-5.7276894153411|-5.7276894153411|-5.7276894153411|-5.7276894153411|-5.7276894153411|-5.7276894153411|-5.7652103173793|-5.845789298753|-5.8957676844742|-5.8957676844742|-5.8957676844742|-5.8957676844742|-5.8957676844742|-5.9341861889258|-6.047429103045|-6.1038099332964|-6.1769066466764|-6.1769066466764|-6.1769066466764|-6.3065631802298|-6.4045143321065|-6.5283492621347|-6.6870547463016|-6.7783942674615|-6.9382158092898|-7.0098843236903|-7.0098843236903|-7.0098843236903|-7.1626491436406|-7.2634987178825|-7.4199989441791|-7.764998741035|7.1661124018781|7.0967915353899|7.0964352353552|7.0159695335056|7.0159695335056|6.9671882200931|-7.571886659822|-7.571886659822|-7.571886659822|-7.571886659822|-7.571886659822|-7.571886659822|-7.571886659822|-7.571886659822|-7.6248739838171|-7.7624985670808|-7.7624985670808|-7.8999984237622|-8.0111095080851|-8.1528992531563|-8.2132214570338|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.5064578289492|7.4879726945009|7.4879726945009|7.4277197122364|7.4277197122364|7.4277197122364|7.3888281393233|7.3888281393233|7.3888281393233|7.3888281393233|7.2975867907408||7.1339851662189|7.0293029321896|-7.7939987825506|-7.7939987825506|-7.7939987825506|-7.7939987825506|-7.7939987825506|||-7.7939987825506|-7.7939987825506|-7.7939987825506|-7.7939987825506|-7.7939987825506|-7.7939987825506|-7.7939987825506|-7.7939987825506|-7.7939987825506|-7.9927765447953|-8.1089832467624|-8.1089832467624|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385|7.4183961562385
03463|17633|/equities/argan-sa|CACALL|65.617347577403|64.574828946138|64.555368886551|63.61152530838|-68.121428322196|-68.121428322196|-68.121428322196|-68.121428322196|-68.121428322196|-68.121428322196|-68.121428322196|-68.121428322196|-68.121428322196|-68.121428322196|-68.121428322196|-68.121428322196|-68.121428322196|-68.121428322196|-68.121428322196|-68.121428322196|-68.121428322196|-68.121428322196|-68.121428322196|64.592078371186|64.592078371186|64.592078371186|64.592078371186|64.592078371186|64.592078371186|64.592078371186|64.08564500824|63.752647282354|63.752647282354|63.161640832877|63.161640832877|63.161640832877||63.161640832877|62.868488627513|-65.259377050798|||-65.259377050798|-65.259377050798|-65.259377050798|-65.259377050798|-65.259377050798|-65.259377050798|-65.259377050798|-65.259377050798|-65.259377050798|-65.259377050798|-65.788197358892|-66.042442569518|-66.569380717569|-66.993753809723|-67.559728404982|-68.071919517498|-68.135466130553|-68.266732958421|-68.266732958421|-68.266732958421|-68.266732958421|-68.266732958421|-68.745968075281|64.566106597343|64.566106597343|64.566106597343|64.566106597343|64.566106597343|64.566106597343|64.566106597343|64.566106597343|64.566106597343|64.566106597343|64.566106597343|64.566106597343|64.566106597343|64.566106597343|64.566106597343|64.566106597343|64.566106597343|64.566106597343|64.566106597343|64.566106597343|64.566106597343|64.566106597343|64.566106597343|63.401227518098|62.464006610902|62.464006610902|62.464006610902|62.464006610902|62.036866609771|62.036866609771|62.036866609771|62.036866609771|62.036866609771|62.036866609771|62.036866609771|62.036866609771|62.036866609771|62.036866609771|62.036866609771|62.036866609771|62.036866609771|62.036866609771|62.036866609771|62.036866609771|62.036866609771|62.036866609771|-66.544886803986|-66.544886803986|-66.544886803986|-66.544886803986|-66.544886803986|-66.544886803986|-67.2825938916|-67.2825938916|-67.2825938916|-67.2825938916|-67.2825938916|-67.330660472953|-68.017404806441|-68.486002458274|-68.673334030244|-68.764815334847|-69.28868082317|65.163352468472|65.163352468472|64.764837771501|63.727595998011|63.592989249299|63.592989249299|63.592989249299|63.592989249299|63.592989249299|63.592989249299|63.592989249299|63.592989249299|63.592989249299|63.006153124436|63.006153124436|62.426682170262|62.426682170262|62.426682170262|62.426682170262|62.426682170262|62.426682170262|62.426682170262|61.947347989265|61.947347989265|61.947347989265|61.947347989265|61.947347989265|61.947347989265|61.947347989265|61.947347989265|61.947347989265|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|61.378493629207|60.8761030152|60.123448684763|59.931612574337|59.39815244757|59.39815244757|59.39815244757|59.39815244757|59.39815244757|59.120168368936|58.344632538292|58.295575825443|58.295575825443|58.295575825443|58.295575825443|58.295575825443|58.295575825443|58.295575825443|58.295575825443|57.877252221684|57.877252221684||57.14139199321|56.990435336083|56.222705335584|56.121859833005|56.121859833005|56.063176998831|55.720196707753|||54.86688633286|-60.674599271371|-60.674599271371|-60.674599271371|-60.674599271371|-60.674599271371|-60.674599271371|-61.910667001488|-62.495185387667|-65.133538683847|-65.235716801388|-65.235716801388|-65.235716801388|-65.416140906582|-65.416140906582|-65.416140906582|-65.850049828482|61.44016550233|61.44016550233|61.44016550233|61.416848269326|61.190941165137|61.106011641713|61.106011641713|61.106011641713|61.106011641713|61.106011641713|61.106011641713|61.106011641713|61.106011641713|61.106011641713
03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE|59.953317276436|59.953317276436|59.953317276436|59.953317276436|59.953317276436|59.953317276436|59.953317276436|59.170351681663|57.311503818249|53.662783758083|51.961424448136|51.737695060442|50.15299472353|-53.690945898362|-53.690945898362|-53.690945898362|-53.690945898362|-53.690945898362|-53.690945898362|-53.690945898362|-53.690945898362|-53.690945898362|-53.690945898362|-53.690945898362|-53.690945898362|49.502625092989|49.502625092989|49.502625092989|49.502625092989|49.502625092989|49.502625092989|49.502625092989|49.502625092989|49.502625092989|49.502625092989|49.502625092989||49.502625092989|49.502625092989|49.502625092989|||49.502625092989|49.502625092989|49.502625092989|49.502625092989|49.502625092989|49.502625092989|49.502625092989|49.502625092989|49.502625092989|49.13165909525|49.13165909525|49.13165909525|49.13165909525|49.13165909525|49.13165909525|49.13165909525|49.13165909525|49.13165909525|49.13165909525|49.13165909525|49.13165909525|49.13165909525|49.13165909525|49.13165909525|49.13165909525|49.13165909525|49.13165909525|49.13165909525|49.13165909525|49.13165909525|-53.148825278376|-53.148825278376|-53.148825278376|-53.148825278376|-53.148825278376|-53.148825278376|-53.148825278376|-54.117733522485|-54.117733522485|-54.117733522485|-54.117733522485|-54.117733522485|-54.117733522485|-54.117733522485|-54.117733522485|-54.117733522485|-54.117733522485|-54.117733522485|-54.117733522485|-54.117733522485|-54.117733522485|-54.117733522485|-54.730258460652|-55.311398077686|-56.075996346693|-56.356663751846|-57.69344780941|-57.69344780941|-57.69344780941|-57.69344780941|-57.69344780941|-57.956608380424|-58.851787979456|-59.121432656549|-59.237701383456|-59.569666720347|-60.407923134409|-60.407923134409|-62.039359843557|-62.183310666145|-62.183310666145|-62.183310666145|-62.183310666145|-62.183310666145|-62.183310666145|-62.183310666145|-62.183310666145|-62.183310666145|-62.183310666145|-62.500901079245|-63.881556881874|58.793431987384|58.793431987384|58.793431987384|58.793431987384|58.793431987384|58.793431987384|58.793431987384|58.559370612678|58.502928203487|58.502928203487|57.267141812536|-62.854754830602|-62.854754830602|-62.854754830602|-62.854754830602|-62.854754830602|-62.854754830602|-62.854754830602|-62.854754830602|-62.854754830602|-62.854754830602|-62.854754830602|-64.266393874755|-66.704819617174|60.681532912887|60.681532912887|60.681532912887|60.681532912887|60.681532912887|60.534439318598|60.534439318598|60.534439318598|60.534439318598|60.534439318598|60.534439318598|60.534439318598|60.534439318598|60.534439318598|60.534439318598|60.534439318598|60.534439318598|60.534439318598|60.534439318598|60.534439318598|60.534439318598|59.648367777038|59.648367777038|59.648367777038|-63.792575924303|-63.792575924303|-63.792575924303|-63.792575924303|-64.097304124198|-64.127560477082|-64.580621353591|-65.599226017308|-65.599226017308|-65.607472335312|-66.174444925467|-66.174444925467|-66.174444925467|-66.174444925467|-66.174444925467|-66.354940162411|-67.227088075497|-67.227088075497|-67.827319363332|-69.035910318931|-69.936616165943|-69.936616165943|-70.129571737522|-70.143965842187|63.652159343741|63.652159343741|63.652159343741|63.652159343741|63.652159343741|63.652159343741|63.652159343741|63.652159343741|63.652159343741|62.474624460033|-69.497472606415|-69.497472606415|-69.497472606415|-69.497472606415|-69.497472606415|-69.497472606415||-69.497472606415|-69.497472606415|-69.497472606415|-69.497472606415|-69.497472606415|-69.497472606415|-69.497472606415|||-69.497472606415|-69.497472606415|-69.497472606415|-69.497472606415|-69.497472606415|-69.497472606415|-69.497472606415|-70.597496239632|-70.597496239632|-72.238885049786|-75.495982201856|-77.785743950546|-77.785743950546|-77.785743950546|-80.146287575107|-80.146287575107|-82.59587567685|-83.534305714214|-84.118892797526|-84.118892797526|75.580223478495|75.580223478495|75.580223478495|75.536913710615|75.536913710615|75.536913710615|75.536913710615|75.536913710615|75.536913710615|75.536913710615|74.707681900684
03465|17662|/equities/medea|CACALL|-8.5395152376715|-8.627239364896|-8.7635991777686|-8.8373323773574|-8.9248139433542|-9.1849548616134|-9.1849548616134|-9.293500264116|9.0203165396841|9.0203165396841|9.0203165396841|9.0203165396841|9.0203165396841|9.0203165396841|9.0203165396841|9.0203165396841|9.0190218988475|9.0190218988475|9.0190218988475|8.9933576653862|8.8648419457965|8.8183227741047|8.8183227741047|8.6642873448262|8.6642873448262|8.4825410492033|8.3583795369566|8.3315327764551|8.1517029471971|-8.4814414240941|-8.5078069384839|-8.5078069384839|-8.5078069384839|-8.536452153871|-8.5766135360903|-8.7351262995607||-8.7798711807976|-8.7798711807976|-8.7798711807976|||-8.8165234494485|-8.935026478798|8.8289795569054|8.8289795569054|8.8155328621987|8.8005920903025|8.7905459306046|8.7905459306046|8.693330085928|8.693330085928|8.693330085928|8.693330085928|8.693330085928|8.693330085928|8.693330085928|8.693330085928|8.693330085928|8.693330085928|8.693330085928|8.693330085928|8.693330085928|8.693330085928|8.693330085928|8.693330085928|8.693330085928|8.693330085928|8.693330085928|8.693330085928|8.693330085928|8.6314778732533|8.5627531925037|8.5013159259033|8.5013159259033|8.5013159259033|8.5013159259033|8.4959067750719|8.2426743958556|-8.8375104867856|-8.8375104867856|-8.8375104867856|-8.8375104867856|-8.8416779795664|-8.8657537344846|-9.0119487846066|-9.1827203525625|-9.358578339056|-9.3928647999805|-9.4642943281644|-9.8047711472504|-9.9497456132033|9.7558378048894|-9.8801389968643|-9.8801389968643|-9.8801389968643|-9.8801389968643|-9.8801389968643|-9.8801389968643|-9.8801389968643|-9.9451150237137|-9.9451150237137|-9.9451150237137|-10.122350142909|-10.202611312284|-10.225123680316|-10.300137613308|-10.344597390505|-10.371774835954|-10.401971997563|-10.502190684548|-10.585767639203|-10.639741884915|-10.677490962046|-10.719434381081|-11.032704592362|-11.186338425361|10.836795051748|10.836795051748|10.836795051748|10.836795051748|10.746439253682|10.720903578274|10.720903578274|10.720903578274|10.688646484894|10.688646484894|10.688646484894|10.688646484894|10.688646484894|10.676273321092|10.639844204394|10.639844204394|10.544271338215|10.488078978581|10.020088040081|-11.175188176143|-11.175188176143|-11.175188176143|-11.272431285632|-11.417199073324|-11.417199073324|-11.696888113563|-12.029875808893|-12.09430626359|-12.58017480694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.294215453694|11.160239498957|11.100265548344|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.775041523551|10.282880252286|10.282880252286|10.282880252286|10.282880252286|10.282880252286|10.282880252286|10.282880252286|-10.651344594212|-10.651344594212|-10.651344594212|-10.651344594212|-10.651344594212|-10.651344594212|-10.651344594212|-11.101494110129|10.933243360482|10.933243360482|10.933243360482|10.933243360482|10.933243360482|10.933243360482|10.909159543737|10.90462184242|10.899579952068|10.843977660942|10.804419644462|10.560466483552|10.44496282308||10.405514226674|10.361682452889|10.34045406891|10.34045406891|10.34045406891|10.34045406891|10.34045406891|||10.34045406891|10.311615006935|10.057350548121|10.00816727569|-9.9555203617445|-9.9555203617445|-9.9555203617445|-9.9555203617445|-9.9555203617445|-10.04199995681|-10.04199995681|-10.082777867542|-10.108642138625|-10.159602524599|-10.227336329178|-10.313706788703|10.14992231378|10.14992231378|10.14992231378|10.133246994118|10.114718861161|10.094132046764|10.071257808545|10.045841988301|9.9676019972961|-10.236602045087|-10.236602045087|-10.42955798682|-10.477286546058|-10.642328859635|-10.642328859635
03466|32437|/equities/artprice.com-sa|CACALL|-3.3003257851169|-3.3764729875509|-3.3849699517294|-3.4171888983034|-3.4374321341275|-3.461035728428|-3.4617064131335|-3.5374516660456|-3.5470393613865|-3.5470393613865|-3.5470393613865|-3.570599233209|-3.5789700256766|-3.5789700256766|-3.5789700256766|-3.6078024071162|-3.6078024071162|-3.6614849244868|-3.6614849244868|-3.6614849244868|-3.6994580001709|-3.6994580001709|-3.6994580001709|-3.7377311224272|-3.7797013780067|-3.7815069398701|-3.7815069398701|-3.7815069398701|-3.7815069398701|-3.7815069398701|-3.7815069398701|-3.7815069398701|-3.7815069398701|-3.7815069398701|-3.7815069398701|-3.7815069398701||-3.7815069398701|-3.7815069398701|-3.7950076616936|||-3.836675104955|-3.8490834075645|-3.8999152011583|-3.8999152011583|-3.8999152011583|-3.8999152011583|-3.9740928596564|-3.9740928596564|-4.0156588627573|-4.0440230607098|-4.0440230607098|-4.0650257003645|-4.0866743555584|-4.0866743555584|-4.0866743555584|-4.1074159002877|-4.174402222292|-4.174402222292|-4.1926690972032|-4.237410165224|-4.2483459815978|-4.2483459815978|-4.3192731788422|-4.3980813877081|-4.4767569983772|-4.4797299796533|-4.5630333350975|-4.6939722792245|4.1288352766362|4.1288352766362|4.1288352766362|4.1288352766362|4.1288352766362|4.1288352766362|4.1288352766362|4.1288352766362|4.1288352766362|4.1288352766362|4.1288352766362|4.1288352766362|4.1288352766362|4.1288352766362|3.9731502045886|-4.4625112898517|-4.4625112898517|-4.4625112898517|-4.4625112898517|-4.4625112898517|-4.4625112898517|-4.4625112898517|-4.4625112898517|-4.4625112898517|-4.4625112898517|-4.4625112898517|-4.4625112898517|-4.4625112898517|-4.4625112898517|-4.4625112898517|-4.4625112898517|-4.4625112898517|-4.4625112898517|-4.4625112898517|-4.4625112898517|-4.4625112898517|-4.4625112898517|-4.4933460164255|-4.5087177409272|-4.5402418654871|-4.5624909446981|-4.575780555443|-4.575780555443|-4.575780555443|-4.575780555443|-4.575780555443|-4.575780555443|-4.575780555443|-4.575780555443|-4.575780555443|-4.575780555443|-4.575780555443|-4.575780555443|4.1095538081252|4.1095538081252|4.1095538081252|4.1095538081252|4.1095538081252|4.1095538081252|4.1095538081252|4.1095538081252|4.1095538081252|4.1095538081252|4.1095538081252|4.1095538081252|4.1095538081252|4.1095538081252|4.1095538081252|4.1095538081252|4.1095538081252|4.1095538081252|4.1095538081252|3.9318564778889|3.9318564778889|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.8321121695272|3.4162356194117|3.4062784228622|3.4062784228622|3.3980871476397|3.3100969568077|3.2978855653144|3.2709838597352|3.2477599877312|3.2475109650243|3.2061233336781|3.182985833284|3.182985833284|3.182985833284|3.182985833284|3.182985833284|3.182985833284|3.182985833284|3.182985833284|3.182985833284|3.182985833284|3.0557536652509|3.0557536652509|3.0557536652509|3.0557536652509|3.0557536652509|-3.4940236485861|-3.4995687736763|-3.4995687736763|-3.4995687736763|-3.527452299832|-3.527452299832|-3.5441953032658||-3.5441953032658|-3.5441953032658|-3.5441953032658|-3.5441953032658|-3.5441953032658|-3.5441953032658|-3.5441953032658|||-3.5441953032658|-3.5441953032658|-3.5441953032658|-3.5441953032658|-3.5441953032658|-3.5441953032658|-3.5441953032658|-3.5441953032658|-3.5441953032658|-3.7616058819212|-3.8370041049118|-3.8370041049118|-3.8370041049118|-3.8611156848399|-3.8862396641272|-3.9030440961539|-3.9278267925778|-3.9392924212869|-3.9392924212869|-3.9507846449944|-3.9507846449944|-3.9507846449944|-3.9507846449944|-3.9507846449944|-3.9507846449944|-4.0219830379588|-4.0310922183044|-4.0501024102113|-4.1156692477224|-4.1451881166031|-4.1617128926368
03467|17792|/equities/ind-financ-artois|CACALL||-8517.4328741852|-8519.3698602058|-8521.5220668953|-8523.9134076614|-8526.5704529572|-8529.522725508|-8532.8030283422|-8536.4478092691|-8540.4975658545|-8544.9972953939|-8549.9969948821|-8555.5522165357||8638.2753149603|8636.9725721781|8635.5250801979|8633.9167557755|8632.1297286394|8630.1441429327|-8622.0620634081|-8624.5134037868|-8627.2371153187|-8630.2634614652|-8633.6260682947|-8637.3622981052|-8641.5136645613|-8646.126293957|||||8615.4152289367|||||8561.5724765963||-8592.6972482263|||||-8597.4413869182||-8602.7126521313|-8641.9029468125||-8646.5588297917|-8651.7320331019|-8657.4800367799|-8663.8667075332|-8670.17647779|-8670.17647779|-8670.17647779|-8670.17647779|-8670.17647779||-8670.17647779|-8683.5294197667|-8698.366021963|-8714.8511355145|-8733.1679283494|-8753.5199203882|-8776.1332448758||-9067.9258276398|||-9081.0286973775||-9095.5874415306||-9111.7638239229||9036.9290845301||-8525.6343505221||8593.739610531|8587.4884561456|8580.5427290506|8572.8252545007|8564.2502827786|8554.7225364206|8544.1361515785|8532.3735017539|-8645.2178990693|-8645.2178990693|-8761.3532211881||-9007.0591346535|-9007.8434829483|-9008.7149810537|-9009.6833122818|-9010.7592358687|-9011.9547065208|-9013.2830072453|-9014.7588969392|-9016.3987743769|-9018.2208604188||-9020.2454004654||-9022.494889406||-9024.9943215622|-9027.7714684024|-9030.8571871138|-9034.2857634598|-9038.0952927331|-9042.3281030368|-9047.0312255964|-9052.2569173293|-9058.063241477|-9064.5147127523|-9071.6830141692|-9079.6477935213|-9088.497548357|-9098.3306092856|-9109.2562325395|-9121.3958139328||9265.1157622969|9111.2397358855|9106.9330398727|9102.1478220808|9096.8309134231|9090.9232371368|9084.3591523742|9077.0657248603|9068.9619165114|9059.9576850127||9049.9529833474|-8911.1633518362|-8923.5148353736|-8937.2387059707|-8952.4874510785|-8969.4305011983|-8988.2561124426|-9009.1734582695|-9032.4149536328|-9058.2388373698|-9245.2653748553|-9364.1837498393|-9449.093055377|9478.7854940256||||9476.4283266951|9473.8092518834|9470.8991687594||||9467.665743066|9364.0730478511|-9354.7583480398||-9354.7583480398|-9354.7583480398|-9354.7583480398|9305.8240577336|9250.9156197039|9245.4617996711|9239.4019996345|9232.6688884828|9225.1876538698|9216.8751709664|9207.6390788515|9197.3767542795||-9114.0258285783||-9126.695365087|-9140.7726278745|-9156.4140309717|-9173.7933677463|-9193.1037419403|-9214.559713267|-9238.3996814078|-9264.8885348975|||-9294.3205943306||-9327.0228825896|||-9363.3587584329|||-9403.7319538143|||-9515.2577264603|-9628.0641405115|-9708.9601561238|||-9893.2890623598|-10009.210069289|-10060.233410321|-10142.880753482||-10142.880753482||||||-11061.278613694|-11061.278613694|-11061.278613694|-11061.278613694|-11061.278613694|||-11061.278613694|-11061.278613694|-11061.278613694|-11061.278613694|-11095.581088743|||-11095.581088743|-11095.581088743||-11483.978987492|-11526.643319436|||-11840.714799373|-11878.571999303||-11920.635554782|-11943.670171168|-11943.670171168|-11943.670171168|-11984.160705146|-11984.160705146|-12337.956339051||11818.937401054|11654.374890061|11604.860988956|11599.845543285|11505.383936983|-12138.462292241
03468|978752|/equities/asit-biotech-sa|CACALL|4.5734116165679|4.5734116165679||4.5734116165679|4.5734116165679|4.5503282098969|4.5503282098969|4.5503282098969|4.5503282098969|4.5503282098969||-5.3568854446363|-5.3568854446363|-5.3568854446363|-5.3568854446363|-5.3568854446363|-5.3568854446363|-5.3568854446363|-5.3568854446363|-5.3568854446363|-5.3568854446363|-5.3568854446363|-5.3568854446363|-5.3568854446363|-5.3568854446363|-5.3568854446363|-5.3568854446363|-5.3568854446363||-5.3568854446363|-5.3568854446363||-5.3568854446363||-5.3568854446363|-5.3568854446363||-5.3568854446363|-5.3568854446363|-5.3568854446363|||-5.3568854446363|-5.3568854446363|-5.5037060970677|4.7254291091764|||||4.7254291091764||4.7254291091764|4.7254291091764|4.7254291091764|4.7254291091764|||4.7254291091764|4.6652829100571|4.6652829100571||-5.2535148429917|-5.2535148429917|-5.3583497789223|-5.3717898589985|-5.3717898589985|-5.4408776211094|-5.5509752617226|-5.6330845029321|-5.6330845029321|-5.6330845029321|-5.6330845029321||-5.6330845029321||-5.6330845029321|-5.6330845029321||-5.6330845029321|-5.6330845029321|-5.6330845029321|-5.6330845029321|-5.6330845029321||-5.6330845029321|-5.6330845029321|-5.6330845029321||-5.6330845029321|-5.6330845029321||-5.6330845029321|-5.6330845029321|-5.7478716805209|-5.8037024646779|-5.8037024646779|-5.8037024646779|4.9267383837873|4.9267383837873|4.9267383837873|4.9267383837873|4.9267383837873|4.9267383837873|4.9267383837873||4.9267383837873|4.9267383837873|4.9267383837873|4.9267383837873|4.9267383837873|4.1987107590699|4.1987107590699|4.1987107590699|4.1987107590699|4.1987107590699|4.1987107590699|4.1987107590699|4.1987107590699||4.1987107590699|||4.1987107590699||4.1987107590699|4.1987107590699|4.1987107590699|4.1987107590699|4.1987107590699|4.1987107590699|4.1987107590699|4.1987107590699|4.1987107590699|4.1987107590699|4.175613223599|4.175613223599|4.175613223599|4.175613223599|4.175613223599|4.175613223599||||4.175613223599|4.175613223599|4.175613223599|4.175613223599||4.175613223599||4.175613223599|-4.9896853371205|-4.9896853371205|-4.9896853371205|-4.9896853371205||-4.9896853371205||-5.0214815459331|-5.0214815459331||-5.0214815459331||-5.0214815459331|-5.0214815459331||-5.0214815459331|-5.0214815459331|-5.0214815459331|-5.0214815459331|-5.0214815459331|-5.0214815459331|||-5.0214815459331|-5.0214815459331|-5.0214815459331|-5.0214815459331|||-5.0214815459331||-5.0214815459331|-5.0604562265286|-5.0604562265286|||-5.0604562265286|-5.0604562265286|-5.0604562265286|-5.1060624898152|-5.1567361156893|-5.2127900433487||-5.2260165823771|-5.5400461767861|||-5.735884782865|-5.742166374439|-5.742166374439|-5.7752959709631|-5.7830509588968|-5.7897967416049||-5.7897967416049|-5.7897967416049|-5.7897967416049|-5.7897967416049|-5.7897967416049||-5.7897967416049|||-5.7897967416049|-5.7897967416049||-5.7897967416049|||||-5.7897967416049|-5.7897967416049||-5.7897967416049|-5.7897967416049||-5.7897967416049|-5.7897967416049|-5.7897967416049|-5.7897967416049|-5.7897967416049|-6.3349960004842|-6.3349960004842|-6.436662320247|-6.5685136626724|-6.694821192152|-6.694821192152|-6.694821192152|-6.694821192152|-6.694821192152|-6.7485402034399|-6.7485402034399|-6.7485402034399|-6.7914336971306|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405|5.9510497857405
03469|7111|/equities/assytem|CACALL|-47.551413268394|-47.551413268394|-47.551413268394|-47.551413268394|-47.551413268394|-48.309901681815|-48.84372876775|-48.84372876775|44.281119015395|44.281119015395|44.281119015395|44.281119015395|44.281119015395|44.281119015395|44.281119015395|44.229021128216|43.576316989944|43.576316989944|43.576316989944|43.576316989944|43.576316989944|43.576316989944|43.576316989944|43.576316989944|43.576316989944|43.576316989944|43.576316989944|43.576316989944|43.512574475657|43.11674975648|42.571386541421|42.204180792887|42.204180792887|40.99218499726|40.99218499726|40.99218499726||40.99218499726|40.99218499726|40.99218499726|||40.99218499726|40.99218499726|40.99218499726|40.99218499726|40.99218499726|40.99218499726|40.99218499726|40.99218499726|40.99218499726|40.99218499726|40.99218499726|40.99218499726|40.765658220464|40.765658220464|40.336843102965|40.180238167387|40.180238167387|40.180238167387|40.180238167387|40.180238167387|40.180238167387|40.180238167387|40.180238167387|40.180238167387|40.180238167387|40.180238167387|40.180238167387|40.180238167387|40.180238167387|40.180238167387|40.180238167387|40.180238167387|40.180238167387|40.180238167387|40.180238167387|40.180238167387|40.180238167387|40.180238167387|40.180238167387|-43.470465987764|-43.470465987764|-43.470465987764|-43.470465987764|-43.470465987764|-43.470465987764|-43.470465987764|-43.470465987764|-43.470465987764|-43.470465987764|-44.414458589574|-44.414458589574|-44.414458589574|-44.704954073186|-44.794395152458|-45.188216412209|-45.386065780902|-45.386065780902|-45.386065780902|-46.216202447771|-46.216202447771|-46.216202447771|-46.216202447771|-46.634668030075|-46.784326260751|-46.784326260751|-46.784326260751|-46.784326260751|-47.273221987038|-47.273221987038|-47.273221987038|-47.273221987038|-47.896917413192|-47.896917413192|-47.896917413192|-47.896917413192|-47.896917413192|-47.896917413192|-47.896917413192|-47.896917413192|-47.896917413192|-47.896917413192|-48.827130713415|-49.004482381079|-49.004482381079|-49.416091195448|45.99741844683|45.99741844683|45.99741844683|45.99741844683|45.99741844683|45.99741844683|45.99741844683|45.363796494064|45.254217648569|45.196862299862|45.196862299862|45.196862299862|45.196862299862|45.196862299862|45.196862299862|45.196862299862|45.196862299862|45.196862299862|45.196862299862|45.196862299862|45.004846872691|44.827606958155|44.302897764581|44.153218721171|41.886910834599|41.127120987892|40.841246305042|40.812495852106|40.677773847175|40.522250010143|40.522250010143|40.388611503851|39.751235640062|39.731928785656|39.585476089423|39.358928820611|39.358928820611|39.358928820611|39.358928820611|39.358928820611|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.997276212761|38.706596843026|38.706596843026|38.706596843026|38.706596843026|38.706596843026|38.268440767154|38.23696301997|38.23696301997|38.143503021152|38.143503021152|38.143503021152|37.481668921478|37.048902408526|37.048902408526|37.048902408526|37.048902408526|37.048902408526|37.048902408526|37.048902408526|36.562667732157|36.347739702289|36.347739702289|35.080821255649|34.528691004609||34.120766214634|33.350852917858|32.3815016738|-36.072126664315|-36.072126664315|-36.072126664315|-36.072126664315|||-36.072126664315|-36.072126664315|-36.072126664315|-36.072126664315|-36.072126664315|-36.072126664315|-36.072126664315|-36.072126664315|-36.072126664315|-36.678917975804|-36.678917975804|-36.678917975804|-36.678917975804|-36.678917975804|-37.114096589026|-37.114096589026|-38.093441586955|-38.137156386357|-39.691284916116|-41.015315132354|-42.986462995978|-43.072682280606|-43.072682280606|-43.072682280606|-43.072682280606|-43.072682280606|39.337391943775|39.337391943775|39.337391943775|39.337391943775|39.337391943775
03470|13160|/equities/atari|CACALL|-0.12536651141905|-0.12565723376101|-0.12598025858542|-0.12672737478605|-0.12672737478605|-0.12672737478605|-0.12722486273438|-0.12758318228291|-0.1276202032717|-0.12777494400027|-0.12777494400027|-0.12869438470274|-0.1288788737261|-0.1288788737261|-0.12905986043078|-0.12923266321683|-0.12923266321683|-0.12923266321683|-0.13000851654635|-0.13031501911996|-0.13080580828674|-0.13080580828674|-0.13080580828674|-0.13080580828674|-0.13080580828674|-0.13080580828674|-0.13080580828674|-0.13080580828674|-0.13080580828674|-0.13080580828674|-0.13080580828674|-0.13080580828674|-0.13080580828674|-0.13080580828674|-0.13080580828674|-0.13080580828674||-0.13080580828674|-0.13080580828674|-0.13080580828674|||-0.13080580828674|-0.13080580828674|-0.13155253101847|-0.13155253101847|-0.13155253101847|-0.13155253101847|-0.13155253101847|-0.13155253101847|-0.13155253101847|-0.13155253101847|-0.13155253101847|-0.13155253101847|-0.13155253101847|-0.13155253101847|-0.13155253101847|-0.13155253101847|-0.13155253101847|-0.13155253101847|-0.13155253101847|-0.13155253101847|-0.13155253101847|-0.13155253101847|-0.13155253101847|-0.13155253101847|-0.13822503574978|-0.13977781394335|-0.14061423897978|-0.14179359691271|-0.14413176743994|-0.14442419060745|-0.14537233589046|-0.14537233589046|-0.14537233589046|-0.14610815989699|-0.14637017716661|-0.1484112998368|-0.14873477546392|-0.14955972634714|-0.14955972634714|-0.14955972634714|-0.14955972634714|-0.14955972634714|-0.14955972634714|-0.15317747552042|-0.15380830437878|-0.15642520784182|0.14176191782987|0.14176191782987|0.14176191782987|0.14176191782987|0.14176191782987|0.14176191782987|0.14176191782987|0.14176191782987|0.14176191782987|0.14176191782987|0.14176191782987|0.14176191782987|0.14176191782987|0.14176191782987|0.14176191782987|0.14176191782987|0.14176191782987|0.14176191782987|0.14176191782987|0.14176191782987|0.14176191782987|0.14176191782987|0.14176191782987|0.14154102428132|0.14140669337437|0.1413415929666|0.1413415929666|0.13976739926358|0.13976739926358|0.13943600056591|0.13834556686682|0.13599761091391|0.13599761091391|0.13547329383359|0.13547329383359|-0.14861157730611|-0.14861157730611|-0.14861157730611|-0.14861157730611|-0.14861157730611|-0.14861157730611|-0.14861157730611|-0.14861157730611|-0.14861157730611|-0.15004063778886|-0.15121182560666|-0.15173536439454|-0.15281707517212|-0.15296342454415|-0.15296342454415|-0.15296342454415|-0.15296342454415|-0.15384824581788|-0.15463693862542|-0.15540215428653|-0.15943784298576|-0.15943784298576|-0.16217327194053|-0.16217327194053|-0.1630258667981|-0.16355651655853|-0.16395168546239|-0.164589072242|-0.164589072242|-0.164589072242|-0.16934897195919|-0.1720266338479|-0.17272403960884|-0.17552671057716|-0.1768352281466|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.15573395597572|0.13273216737238|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.12798107619142|0.11326058911143|0.11326058911143|0.11090554767592|0.11090554767592|0.11090554767592|0.1038277837323|-0.13161340261516|-0.13161340261516|-0.13161340261516|-0.13161340261516|-0.13161340261516||-0.13161340261516|-0.13161340261516|-0.13161340261516|-0.13161340261516|-0.13161340261516|-0.13161340261516|-0.13161340261516|||-0.13161340261516|-0.13161340261516|-0.13161340261516|-0.13161340261516|-0.13161340261516|-0.13161340261516|-0.13161340261516|-0.13161340261516|-0.13161340261516|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771|0.12185211019771
03471|943371|/equities/ateme|CACALL|-7.3984607647619|-7.3984607647619|-7.4882897481611|-7.6514332410682|-7.9927036891369|7.3446367473263|7.3446367473263|7.3446367473263|7.3446367473263|7.3446367473263|7.3446367473263|7.3446367473263|7.3446367473263|7.1929296090491|6.7310329095398|6.6332135980144|6.6332135980144|6.6332135980144|6.6332135980144|6.6332135980144|6.6332135980144|6.6332135980144|6.6332135980144|6.6332135980144|6.6332135980144|6.6332135980144|6.6332135980144|6.6332135980144|6.6332135980144|6.6332135980144|6.6332135980144|6.6332135980144|6.6332135980144|6.6332135980144|6.6332135980144|6.6332135980144||6.6332135980144|6.6332135980144|6.6332135980144|||6.6332135980144|6.34801547448|6.1000170169071|6.0603934783444|6.0603934783444|6.0603934783444|6.0237705198378|6.0219671955208|6.0007231631877|6.0007231631877|6.0007231631877|6.0007231631877|6.0007231631877|6.0007231631877|6.0007231631877|6.0007231631877|6.0007231631877|6.0007231631877|5.994859280108|5.994859280108|5.994859280108|5.994859280108|5.994859280108|5.994859280108|5.994859280108|5.994859280108|5.994859280108|5.994859280108|5.994859280108|5.9465104362684|5.9011528164541|5.9011528164541|5.9011528164541|-5.7778358363326|-5.7778358363326|-5.8609285247785|-5.9257994624325|-5.9257994624325|-5.9257994624325|-5.9257994624325|-5.9257994624325|-6.0775548586523|-6.1161720895409|-6.1457468032439|-6.1486076248575|-6.1751196266202|-6.1901329756873|-6.3180654344609|-6.3180654344609|-6.4045171536396|-6.4850193170916|-6.5776776713367|-6.5776776713367|-6.682975442568|-6.9245274391028|6.0489252514017|6.0489252514017|6.0489252514017|6.0489252514017|6.0489252514017|5.4783030255798|5.4783030255798|5.3047811437716|-6.1255644195448|-6.1255644195448|-6.1255644195448|-6.1255644195448|-6.1255644195448|-6.1255644195448|-6.152849395316|-6.2664995273408|-6.2750059506935|-6.2750059506935|-6.2750059506935|-6.3258970920886|-6.3258970920886|-6.3258970920886|-6.3258970920886|-6.50003164861|-6.50003164861|-6.50003164861|-6.50003164861|-6.50003164861|-6.50003164861|-6.50003164861|-6.50003164861|-6.6167020119274|6.0046066762416|6.0046066762416|6.0046066762416|6.0046066762416|5.9928962656092|5.975440258034|5.8260445796206|5.7344941786875|5.629437942411|5.5049311265962|5.4132568422972|5.3533444538916|5.3533444538916|5.3533444538916|5.3533444538916|5.3533444538916|5.3533444538916|5.3533444538916|5.2959382683265|5.1977089676843|5.1106790410385|5.1106790410385|5.1106790410385|5.1106790410385|5.1106790410385|5.1106790410385|5.1106790410385|5.1106790410385|5.1106790410385|5.1106790410385|5.0574211662462|4.9571346779058|4.7923717255272|4.6426355038393|4.5562616094735|4.4947217112346|4.4947217112346|4.4947217112346|4.4947217112346|4.4947217112346|4.122468829769|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641|3.9589024991641||3.9589024991641|3.9589024991641|3.9589024991641|3.9060733559867|3.9060733559867|3.9060733559867|3.9050288027624|||3.9050288027624|3.7289209968624|-4.3520302811288|-4.3520302811288|-4.3520302811288|-4.3520302811288|-4.3520302811288|-4.3520302811288|-4.3520302811288|-4.3520302811288|-4.3520302811288|-4.3520302811288|-4.3520302811288|-4.3578149201721|-4.3578149201721|-4.3764611617559|-4.3881414530975|-4.3881414530975|-4.3881414530975|-4.3881414530975|-4.3881414530975|-4.3881414530975|-4.3881414530975|-4.4373792937842|-4.4587547041141|-4.4692900722124|-4.4692900722124|-4.4692900722124|-4.4692900722124|-4.4692900722124|-4.4692900722124
03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE|-46.954034267598|-48.305043887128|-48.305043887128|-49.788937567593|-51.583263396026|-52.732793594733|-54.824215122213|-55.818016895707|-57.836130231681|-58.12625513481|-58.456394306012|-60.315992266147|51.765908787415|51.765908787415|51.765908787415|51.765908787415|51.765908787415|51.765908787415|51.765908787415|50.988777528777|50.988777528777|49.815696231525|49.815696231525|49.815696231525|49.815696231525|49.815696231525|49.377440867602|48.600492090847|48.351102187529|47.110667045795|45.859551530199|45.859551530199|45.859551530199|-52.725663219961|-52.725663219961|-52.725663219961||-52.725663219961|-52.725663219961|-52.725663219961|||-52.725663219961|-53.095738767554|-53.688319284573|-55.013965269873|-56.453850054023|-56.963165997661|48.071587916758|48.071587916758|45.870099143349|43.720384893774|-49.374432535086|-49.374432535086|-49.374432535086|-49.374432535086|-49.374432535086|-49.374432535086|-49.374432535086|-49.374432535086|-49.374432535086|-49.374432535086|-49.374432535086|-49.374432535086|-49.374432535086|-49.374432535086|-51.015324902516|-51.015324902516|-51.015324902516|-51.132027864435|-51.35530710218|-52.567564964268|-53.067295922145|-53.918104901694|-54.697616116628|-55.466518738121|-57.026008267278|-57.026008267278|-58.404452901277|-60.384948736201|-60.774386942133|-62.262651615391|-62.412795139937|-62.412795139937|-62.412795139937|-62.412795139937|-62.412795139937|-62.412795139937|-62.412795139937|-62.412795139937|-62.412795139937|-62.412795139937|-62.412795139937|-62.412795139937|51.031061093668|51.031061093668|51.031061093668|51.031061093668|51.031061093668|51.031061093668|51.031061093668|51.031061093668|48.593953998728|43.762173661307|43.095142405606|43.095142405606|43.095142405606|43.095142405606|40.535082927098|40.535082927098|40.535082927098|38.919536077038|-47.525146098973|-47.525146098973|-47.525146098973|-47.525146098973|-47.525146098973|-47.525146098973|-47.525146098973|-47.525146098973|-47.525146098973|-47.525146098973|-47.525146098973|38.516665936121|38.516665936121|38.516665936121|38.516665936121|38.516665936121|38.516665936121|38.516665936121|35.906851345311|35.002468928891|35.002468928891|33.547744814111|32.715087026668|32.715087026668|30.239748322745|30.239748322745|30.239748322745|30.239748322745|30.239748322745|28.708146880904|28.708146880904|26.991550576731|26.023389114322|-30.835154689028|-30.835154689028|-30.835154689028|-30.835154689028|-30.835154689028|-30.835154689028|-30.835154689028|-30.835154689028|-30.909362288014|-30.909362288014|-30.909362288014|-30.909362288014|-30.909362288014|-30.909362288014|-30.909362288014|-32.127624904332|-32.809028531906|-33.30447673996|-33.761918282064|-34.475464740894|-35.303943910256|-35.303943910256|-35.303943910256|-36.507992097686|-37.083326680738|-37.21659999892|-37.21659999892|-37.21659999892|-37.368581301451|-37.368581301451|-38.337311751843|-38.907568197781|-40.187853103803|-40.87622690855|-41.884141611374|-42.762202222702|-42.762202222702|-42.762202222702|-42.963558788164|-42.9683975854|-43.072109504814|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.175244590631|-43.304995930847|-43.377317871249||-43.377317871249|-43.377317871249|-43.377317871249|-43.377317871249|-43.377317871249|-43.377317871249|-43.377317871249|||-43.377317871249|-43.377317871249|-43.377317871249|-43.377317871249|-43.377317871249|-43.377317871249|-43.377317871249|-43.377317871249|-43.377317871249|-47.974797634722|-49.296018703322|-49.296018703322|-49.296018703322|-50.773354114802|-51.993665889957|-51.993665889957|-51.993665889957|-51.993665889957|-51.993665889957|-51.993665889957|-51.993665889957|-53.492962099952|-55.203941404521|-55.203941404521|-55.203941404521|-55.203941404521|-55.203941404521|-55.203941404521|-55.203941404521|-55.203941404521|-55.203941404521
03473|17690|/equities/aubay|CACALL|-51.440255463074|-51.925283763089|-52.647538235098|-53.263931965728|-54.748812066073|-55.515347545406|-56.111494983855|-57.545399558112|-57.545399558112|-57.545399558112|-57.545399558112|-60.144886956794|-62.144320578689|57.434622465419|57.434622465419|-60.635423310397|-60.635423310397|-60.635423310397|-60.635423310397|-60.635423310397|-60.635423310397|-60.635423310397|-60.635423310397|-60.635423310397|56.149529739885|56.149529739885|55.893919941086|55.669656325145|55.669656325145|55.149616825099|53.916241552559|53.862681593079|53.862681593079|53.862681593079|53.862681593079|53.862681593079||53.862681593079|53.225201515775|52.78763404896|||52.78763404896|52.78763404896|52.78763404896|52.78763404896|52.78763404896|52.78763404896|52.78763404896|51.908482827634|51.587203862369|50.369115487404|50.126795282703|49.700363289109|49.700363289109|49.60595950682|49.251066415388|48.417851360725|48.192056982701|47.618952796399|47.104391572144|46.941480018396|46.941480018396|46.941480018396|46.941480018396|46.941480018396|46.941480018396|46.941480018396|46.941480018396|46.941480018396|46.941480018396|46.941480018396|46.941480018396|46.941480018396|46.941480018396|46.941480018396|46.941480018396|46.941480018396|46.941480018396|46.941480018396|46.087755787923|45.133620593894|44.957739764786|44.957739764786|44.957739764786|44.957739764786|44.957739764786|44.957739764786|44.957739764786|44.957739764786|44.957739764786|44.957739764786|44.957739764786|44.957739764786|44.957739764786|44.957739764786|44.957739764786|44.957739764786|44.957739764786|44.957739764786|44.957739764786|44.515974316851|44.515974316851|44.515974316851|44.515974316851|44.515974316851|44.515974316851|44.209414678432|43.92157152584|43.100543055226|43.100543055226|43.100543055226|-46.120443656077|-46.120443656077|-46.120443656077|-46.120443656077|-46.120443656077|-46.120443656077|-46.120443656077|-46.120443656077|-46.120443656077|-46.264382814953|-47.243760505859|-48.463899655037|-48.463899655037|-48.600184504992|-48.600184504992|-48.97242807548|-49.72491957524|-50.327687653994|-50.486032756139|-50.486032756139|-50.50670293522|-50.713003091814|-50.775560516783|-51.0485296184|-51.0485296184|-51.743059901287|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|48.136698597004|47.583940772638|47.583940772638|47.583940772638|47.583940772638|47.369400980192|47.369400980192|47.369400980192|47.369400980192|47.369400980192|47.369400980192|47.369400980192|47.369400980192|47.369400980192|47.369400980192|47.369400980192|47.369400980192|47.369400980192|47.369400980192|47.369400980192|47.369400980192|46.64290677261|46.64290677261|46.64290677261|46.64290677261|46.64290677261|46.64290677261|46.243096353974|46.243096353974|46.036773260397|45.37419272348|43.331719350481|43.331719350481|42.63246488534|-46.260510628256|-46.260510628256|-46.260510628256|-46.260510628256|-46.260510628256|-46.260510628256|-46.833899596038|-47.571000526021|-47.6167599742|-47.6167599742|-47.6167599742|-47.6167599742|-47.6167599742|-47.6167599742|-47.6167599742||-47.6167599742|-47.6167599742|-47.6167599742|-47.6167599742|-47.6167599742|-47.6167599742|-47.6167599742|||-47.6167599742|-47.6167599742|-47.6167599742|-47.6167599742|-47.6167599742|-47.6167599742|-47.6167599742|-47.966061352749|-47.966061352749|-50.226180340471|46.13108280394|46.13108280394|46.13108280394|46.13108280394|46.13108280394|46.13108280394|46.13108280394|45.906758713429|44.135288052763|43.78643057634|43.576588554399|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806|43.153934038806
03474|17691|/equities/augros-cosm-pack|CACALL|||-5.4239357400541||-5.5688173957009|-5.6209082280418||-5.6856891504066|-5.6856891504066|-5.7264949911698|-5.7264949911698|-5.7264949911698|-5.7264949911698|-5.7264949911698|5.9372277134144|5.9024752371271|-5.6361386254143||-5.679042917127|-5.7600478128533|-5.8111642153109|-5.8179600273067|-5.8810666970074|-5.9159922277862|-5.9159922277862||-5.9159922277862|-5.9159922277862|-5.9159922277862|-5.9159922277862|6.1100083814799|6.0222318422728|-5.9197425034385|-6.2997138927095||6.172575568256||6.172575568256|6.1525623757864|6.1525623757864|||6.125069295833|-5.6771340285834|-5.6771340285834||-5.6771340285834|-5.698313602584|-5.698313602584||-5.9703483943336|-6.0003871260079|-6.0337634945349|-6.0708483484537|-6.1120537416969|-6.1578375119671|-6.2087083678229|-6.2780351144275|-6.2780351144275|5.8466275552687|-5.4093027269645|-5.4158919294459|-5.4232132655362|-5.4313480834144|-5.4403867699457|-5.4504297549805|-5.4615886272414|-5.4739873741979|-5.4877637597052|-5.5030708547133|-5.5200787380556|||-5.5389763862137|||-5.5933072335459||-5.6147858044546|-5.6386508832421|-5.6651676374504|-5.6946306976818|-5.7273674312723|-5.7637415797062|-5.8041573001883|-5.8490636562795|-5.898959607492|-5.9543995532836|-6.015999493052|-6.0844438705726|||-6.2549297119914|||-6.2549297119914|-6.2549297119914|-6.5937406018117|-6.5937406018117|6.1847324421297|-5.6947416144068|5.8058424705206|||5.7898249884379|-5.6779720231414||5.9022530533076|5.8969478582012|5.8910531969718|5.8845035733837|5.8772262138413|5.8691402587942|5.8601558642975|5.8501732037455|5.8390813586878|5.8267570864014|||-5.668818398899|-5.668818398899|-5.6820204220284|-5.6966893366165|-5.7129881306034|-5.7310979016999|-5.7512198695849|-5.7735776116793|||-5.7984195473398|-6.1260215709171|-6.1400239676857|-6.1555821863175|-6.1728690959083|-6.1920767732314|-6.2134186369238|-6.2371318188042|-6.2634797986714|||||-6.4927554590137|-6.5141727110446|6.3953640570573|-6.3218177832572||-6.5242419813969|-6.5324911116338|-6.5416568118969|-6.5518409233005|-6.5631566026377|-6.5757295796791|-6.5896995541696|-6.6052217480478|-6.6224686301348|-6.6416318324537|-6.6629242794746|-6.6865825539423|-6.7128695255731|-6.7420772718296|-6.7745303232256|-6.8105892692212|-6.8451720297342|-6.8451720297342|||||6.7220309509166|||||6.6911455010184|-6.7431717609025|-6.781301945962|-6.8236688182503|-6.8707431207928|-6.9230479013956|-6.9811643242876|-7.045738127501|-7.0972073993947|-7.0972073993947|6.6475470902891|||||-6.813836163683||-6.9153736635527|-6.9893040706141|-7.3381156975939|7.6854270768481|6.3504743390964|-6.588361442786|6.7684868831308|-6.4016808383032||6.3759100313137||-6.3878777429848|-6.4031974922053|-6.4202194357836|-6.4391327064263|-6.4601474515847|-6.4834971684275|-6.5094412982528|-6.5382681091697|-6.5702978990775|||6.8941134454694|||-6.3176515365213|||||-6.5307240778175|-6.5341378642416|-6.5379309602685|-6.5421455114094|-6.5468283460105|-6.5520314955672|-6.5578127728524|-6.5642364142805|-6.5713737936449|-6.5793042151611|||-6.5881157946234||-6.5979064384704|-6.6087849316338|-6.6208721462598|-6.6343023847331|-6.6492248719257|-6.6658054132507|-6.6842282369453|-6.7046980410503|-6.7274422678337|6.7636516554138|6.7636516554138|6.7485018287523|6.7316686880173|6.7129651983117|6.7058494943787|6.7058494943787|6.7058494943787
03475|17692|/equities/aurea|CACALL|-6.2221493923018|-6.2221493923018|-6.2221493923018|-6.2221493923018|-6.2221493923018|-6.2221493923018|-6.2221493923018|-6.2221493923018|-6.2221493923018|-6.2221493923018|-6.2221493923018|-6.2221493923018|-6.2221493923018|-6.2221493923018|-6.2221493923018|-6.2221493923018|-6.2221493923018|-6.2221493923018|-6.2221493923018|-6.2221493923018|-6.2221493923018|-6.2221493923018|-6.2379437777013|-6.2442023338552|-6.2442023338552|-6.2442023338552|-6.2442023338552|-6.2442023338552|-6.2442023338552|-6.2442023338552|-6.2442023338552|-6.2442023338552|-6.2442023338552|-6.2442023338552|-6.2442023338552|-6.2442023338552||-6.2442023338552|-6.2442023338552|-6.2442023338552|||5.6424292416205|5.6424292416205|5.6424292416205|5.6424292416205|5.6424292416205|5.6424292416205|5.6424292416205|5.6424292416205|5.6424292416205|5.6424292416205|5.5982567625758|-6.1630722238977|-6.1630722238977|-6.1630722238977|-6.1630722238977|-6.1630722238977|-6.1630722238977|-6.1630722238977|-6.1630722238977|-6.1630722238977|-6.1630722238977|-6.1630722238977|-6.1630722238977|-6.1630722238977|-6.1700803123536|-6.2367559100325|-6.2486177445711|-6.2758247559529|-6.2758247559529|-6.2898051678319|-6.295809817833|-6.295809817833|-6.295809817833|-6.295809817833|-6.5275665659842|5.8860667905|5.8860667905|5.8860667905|5.8860667905|5.8860667905|5.8860667905|5.8860667905|5.8860667905|5.8860667905|5.8860667905|5.6877460658506|5.6877460658506|5.6877460658506|-5.8350973012107|-5.8350973012107|-5.8350973012107|-5.8350973012107|-5.8350973012107|-5.8350973012107|-5.8350973012107|-5.8350973012107|-5.8350973012107|-5.8350973012107|-5.8350973012107|-5.8350973012107|-5.8350973012107|-5.8350973012107|-5.8350973012107|-5.8350973012107|-5.8350973012107|-5.9080213649353|-5.9080213649353|-5.9355793113268|-5.9435547951755|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6909336700331|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.6329989073655|5.5120981162763|5.5120981162763|5.5120981162763|5.5120981162763|5.5120981162763|5.5120981162763|5.3178868763951|-5.5709509574136|-5.5709509574136|-5.5709509574136|-5.5810566172292|-5.61229210838|-5.61229210838|-5.6172125570504|-5.6172125570504|-5.6172125570504|-5.6172125570504|-5.6172125570504|-5.6172125570504|-5.6172125570504|-5.6172125570504|-5.6172125570504|-5.6172125570504|-5.6188264504446|-5.6188264504446|-5.6188264504446|-5.6188264504446|-5.6188264504446|-5.6188264504446|-5.6188264504446|-5.6188264504446|-5.6188264504446|-5.6439982853081|5.3355377917522|5.3355377917522|5.3355377917522|5.3355377917522|5.3355377917522|5.3183753231095|5.2548615114476|5.1254017768729|5.0960019626472|5.0622241539264|-5.3024648024837|-5.3024648024837|-5.3024648024837|-5.3024648024837|-5.3024648024837||-5.3024648024837|-5.3024648024837|-5.3105164715758|-5.3116850002067|-5.3218722457639|-5.3331914074942|-5.3357682633979|||-5.3430758768301|-5.364528767928|-5.4183652849821|-5.42380358124|-5.42380358124|-5.42380358124|-5.42380358124|-5.42380358124|-5.42380358124|-5.4993364426896|-5.4993364426896|-5.4993364426896|-5.4993364426896|-5.4993364426896|-5.4993364426896|-5.4993364426896|-5.4993364426896|-5.4993364426896|-5.4993364426896|-5.5081516474932|-5.5579463608231|-5.5799402536249|-5.6510445344554|5.4023328736332|5.4023328736332|5.4023328736332|5.4023328736332|5.4023328736332|5.4023328736332|5.4023328736332|5.4023328736332
03476|17693|/equities/aures-technologie|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-6.2684124965381|-6.2693471929444|-6.2703857445069|-6.2715396906874|-6.2728218531103|-6.2742464780245|-6.275829394596|-6.2775881907864|-6.2795424087758|-6.2817137620974|-6.2841263768991|-6.2868070600121|-6.2897855968044|-6.2930950821291|-6.2967722880455|-6.300858072397|-6.3053978327875|6.2668208216927||6.2668208216927|6.2668208216927|6.2649715551249|6.2649715551249|6.2649715551249|6.2649715551249|6.2649715551249|6.2649715551249
03477|7129|/equities/avenir-telecom|CACALL|-0.14080316237469|-0.14403128871608|-0.14747920948916|-0.15188095032711|-0.15188095032711|-0.15188095032711|-0.15344253333617|-0.15344253333617|-0.15471392706819|-0.15710467522117|-0.15710467522117|-0.15710467522117|-0.15710467522117|-0.15710467522117|-0.15710467522117|-0.15710467522117|0.097484964542882|0.097484964542882|0.057572181275372|0.036502424766495|0.032458250047843|-0.035390834003047|-0.036014609815295|-0.036014609815295|-0.036371788665779|-0.036924209346516|-0.037082455321201|-0.037302728550907|-0.037547476583913|-0.037587117290098|-0.037587117290098|-0.037587117290098|-0.037587117290098|-0.037587117290098|-0.037587117290098|-0.037587117290098||-0.037587117290098|-0.037587117290098|-0.037587117290098|||-0.037587117290098|-0.037587117290098|-0.037587117290098|-0.037587117290098|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032304575379012|0.032205081742477|0.031004576503505|0.031004576503505|0.031004576503505|0.031004576503505|0.031004576503505|0.031004576503505|0.031004576503505|0.031004576503505|0.031004576503505|0.030749530145711|0.030566145133847|0.030217939810477|0.029859040517121|0.029859040517121|0.029859040517121|0.029454490198587|0.029435173057418|0.029435173057418|0.028901062438755|0.028901062438755|0.028901062438755|0.028623402013682|0.028386653226272|0.028386653226272|0.028386653226272|0.028386653226272|0.028386653226272|0.028386653226272|0.027229614568703|-0.034188276134522|-0.034188276134522|-0.034188276134522|-0.034188276134522|-0.034188276134522|-0.034188276134522|-0.034188276134522|-0.036455897678863|-0.036455897678863|-0.036480117921816|-0.036480117921816|-0.037177909328197|-0.037497676261766|-0.037908528315807|-0.037920586908621|-0.038589541649665|-0.039032824377045|-0.039097314519369|-0.039097314519369|-0.039184339051913|-0.039184339051913|-0.039527042961201|-0.040752269955231|-0.041858076711778|-0.041935215567793|-0.041935215567793|-0.041935215567793|-0.041935215567793|-0.043428016364571|-0.04422001861863|-0.046187816947725|-0.046187816947725|-0.046187816947725|-0.04805313114494|-0.048759033990896|-0.04966157925833|-0.04966157925833|-0.04966157925833|-0.04966157925833|-0.052346198814984|-0.053217998183302|-0.053731109366409|-0.0547322365704|-0.0547322365704|0.043920579442703||0.043920579442703|0.043920579442703|0.043920579442703|0.043920579442703|0.043920579442703|0.043920579442703|0.043920579442703|||0.043920579442703|0.043920579442703|0.043920579442703|0.043920579442703|0.043920579442703|0.043920579442703|0.043920579442703|0.043920579442703|0.037767312056843|0.035408122812181|0.035317383446934|0.035317383446934|0.035317383446934|0.033719315836435|0.03271590555112|0.031488277887145|0.031488277887145|0.031488277887145|-0.050745337381546|-0.050745337381546|-0.05311148522583|-0.053612761221959|-0.055836402525646|-0.058262670302437|-0.059502965544714|-0.06114774048059|-0.062156772439606|-0.062156772439606|-0.062156772439606|-0.062156772439606|-0.062156772439606
03478|14167|/equities/axway-software|CACALL|-31.349445962098|-31.349445962098|-31.349445962098|-31.349445962098|-31.349445962098|-31.349445962098|-32.299385122885|-33.293760887373|-33.868533476211|-33.868533476211|-33.868533476211|-34.09837103775|-37.353746424018|-38.570828342767|-38.782456641042|-38.782456641042|-38.782456641042|-38.782456641042|-38.782456641042|-38.782456641042|-38.782456641042|-39.30828651305|-40.159206219469|-40.420624957598|-40.420624957598|-40.600695753668|-41.279868526928|-41.279868526928|-41.609012675046|-41.609012675046|-41.609012675046|-41.7877929208|39.448448179523|39.448448179523|39.448448179523|39.448448179523||39.226053236105|39.122286429348|39.122286429348|||38.930320119795|37.7503532303|37.411504309776|37.096298009529|37.096298009529|37.012555420812|36.45283753388|36.445349569774|36.445349569774|36.445349569774|36.445349569774|36.445349569774|36.445349569774|36.445349569774|36.445349569774|36.445349569774|36.445349569774|36.445349569774|36.445349569774|36.289275350014|36.154751236615|35.377500992547|34.358335368645|-36.686588685347|-36.686588685347|-36.686588685347|-36.686588685347|-36.686588685347|-36.686588685347|-36.686588685347|-36.686588685347|-36.686588685347|-36.686588685347|-36.686588685347|-36.686588685347|-36.686588685347|-36.686588685347|-36.686588685347|-36.686588685347|-36.686588685347|-36.686588685347|-36.686588685347|-36.686588685347|-36.935099302214|-37.205663772073|-37.534070434004|-37.754523425002|-38.266137605132|-38.410396030347|-38.410396030347|-38.410396030347|-38.410396030347|-38.410396030347|-38.410396030347|-38.410396030347|-38.410396030347|-38.410396030347|-38.410396030347|-38.410396030347|-38.410396030347|-38.410396030347|-38.410396030347|-38.410396030347|-38.889032563003|-38.889032563003|-38.889032563003|-38.889032563003|-38.889032563003|-38.889032563003|-38.889032563003|-38.889032563003|-39.132257682783|-39.496953786195|-39.741060694921|37.584156743817|37.584156743817|37.584156743817|37.584156743817|37.584156743817|37.584156743817|37.584156743817|37.584156743817|37.558946715862|37.558946715862|37.558946715862|37.558946715862|37.558946715862|37.558946715862|37.165497792066|36.817219429877|36.793479449547|36.793479449547|-39.418037623992|-39.418037623992|-39.418037623992|-39.418037623992|-39.418037623992|-39.418037623992|-39.418037623992|-39.418037623992|-39.418037623992|-39.418037623992|-39.418037623992|-40.214487308518|-40.977208713973|-41.269119055497|-41.354577152185|-42.013344088281|-42.013344088281|-42.013344088281|-42.85927273508|-43.710302106496|40.316284583748|40.316284583748|40.316284583748|40.316284583748|40.316284583748|40.316284583748|38.068095126351|37.792439094668|37.792439094668|37.792439094668|37.792439094668|37.792439094668|37.792439094668|37.792439094668|37.792439094668|37.336044964399|-39.768443079597|-39.768443079597|-39.768443079597|-39.768443079597|-39.768443079597|-39.768443079597|-39.768443079597|-39.768443079597|-39.768443079597|37.569678329742|37.327419942525|37.308243532873|37.175608847731|37.175608847731|37.16734189258|36.919269235774|36.343633925301|35.98181373475|35.796459747664|35.712731866165|35.547480614234|35.457703178797|35.457703178797|35.457703178797|35.457703178797|35.457703178797|35.457703178797|35.457703178797|35.058560231961|34.498400427277|34.096172787739|34.096172787739|34.055770517369|34.055770517369|32.678632763778|31.660657233852|31.660657233852|31.639721659337|31.639721659337|31.639721659337|31.533024659327||31.097804880332|30.103117678111|29.942353272378|-31.663643112318|-31.663643112318|-31.663643112318|-31.731825977052|||-32.024251255155|-32.138056738245|-32.207416888109|-32.207416888109|-32.207416888109|-32.30064111072|-32.30064111072|-32.30064111072|-32.928490907155|30.438635921392|30.438635921392|30.438635921392|30.438635921392|30.438635921392|30.438635921392|30.438635921392|30.438635921392|30.349432522586|30.349432522586|30.349432522586|30.299369978166|29.508977759814|29.508977759814|29.508977759814|29.508977759814|29.221086887227|29.09009605393|28.722329521015|28.591476758139|28.473864590478|28.012794467343
03479|7615|/equities/bains-de-mer|CACALL|121.89900743497|121.77667492774|121.36297214193|120.31996904659|119.41107671844|118.84564079826|118.11807505958|118.11807505958|118.11668721788|118.11668721788|118.11668721788|118.11668721788|118.11668721788|118.11668721788|118.11668721788|117.10187468654|115.87985777555|115.87985777555|115.87985777555|115.87985777555|113.79844751909|113.79844751909|113.79844751909|113.79844751909|113.79844751909|108.69271946565|107.43925852627|107.43925852627|107.43925852627|105.5991761403|103.63797348922|102.43108165469|102.05997735147|102.05997735147|102.01602407694|102.01602407694||-109.95573732377|-109.95573732377|-109.95573732377|||-109.95573732377|-109.95573732377|-109.95573732377|-109.95573732377|-109.95573732377|-109.95573732377|-109.95573732377|-109.95573732377|-109.95573732377|-109.95573732377|-109.95573732377|-109.95573732377|-109.95573732377|-109.95573732377|-109.95573732377|-109.95573732377|-109.95573732377|-109.95573732377|-109.95573732377|-109.95573732377|-110.14905842441|-110.14905842441|-110.3673348947|-110.3673348947|-110.3673348947|-110.3673348947|-110.62325295642|-110.62325295642|-110.6907280515|-110.6907280515|-110.6907280515|-110.6907280515|-110.6907280515|-110.6907280515|-111.94818662757|-111.94818662757|-111.94818662757|105.59323985018|105.59323985018|105.59323985018|105.59323985018|105.59323985018|105.59323985018|105.59323985018|105.59323985018|105.59323985018|105.59323985018|105.59323985018|105.59323985018|105.59323985018|105.59323985018|105.59323985018|105.59323985018|105.59323985018|105.59323985018|105.59323985018|105.59323985018|105.59323985018|105.59323985018|105.59323985018|105.59323985018|105.59323985018|105.59323985018|105.59323985018|104.42459812491|104.42459812491|104.42459812491|104.42459812491|104.42459812491|104.42459812491|104.42459812491|104.42459812491|104.42459812491|102.83288680545|102.26919716733|102.26919716733|102.26919716733|102.26919716733||102.26919716733|102.26919716733|102.26919716733|102.26919716733|102.26919716733|102.0491079637|101.55456440411|101.30752081102|101.30752081102|101.30752081102|101.30752081102|100.30576015008|100.30576015008|100.30576015008|100.30576015008|100.30576015008|99.789815000857|99.789815000857|99.789815000857|99.789815000857|99.789815000857|99.789815000857|99.789815000857|99.789815000857|99.789815000857|99.789815000857|99.789815000857|99.768290124515|99.768290124515|99.448343959279|99.448343959279|99.448343959279|99.448343959279|99.448343959279|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|99.344228995121|98.831888767276|98.831888767276|98.730872977695|98.730872977695||-104.89064954451|-104.89064954451|-104.89064954451|-104.89064954451|-104.89064954451|-104.89064954451|-104.89064954451|||-104.89064954451|-104.89064954451|-104.89064954451|-104.89064954451|-104.89064954451|-104.89064954451|-104.89064954451|-104.89064954451|-104.89064954451|-104.89064954451|-105.37294359926|-105.52549288807|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|-105.72114157506|99.231649840603|99.231649840603|99.231649840603
03480|1011051|/equities/balyo-sa|CACALL|0.59101210964523|0.59101210964523|0.59101210964523|0.59034827330478|0.59034827330478|0.58952872226718|0.58952872226718|0.58936523806258|0.58918358894635|0.58898175659498|0.58875749842679|0.58864653459589|0.58864653459589|0.58864653459589|0.58864653459589|0.58864653459589|0.58864653459589|0.58864653459589|0.58864653459589|0.58864653459589|0.58864653459589|0.58864653459589|0.58864653459589|0.58864653459589|0.58864653459589|0.58864653459589|0.58864653459589|0.58716283960917|0.58617319740891|0.58617319740891|0.58617319740891|0.58617319740891|0.58617319740891|0.58617319740891|0.58617319740891|0.58519242514106||0.58454713014466|0.58370015316665|0.58370015316665|||0.58265450257651|0.58265450257651|0.58136357592202|0.58136357592202|0.5782928491815|0.57710317717483|0.57478133226423|0.57397925947539|0.57308806748779|0.57209785416824|0.57099761714651|0.56977513156681|0.56741679732832|0.56624086504549|-0.33597420388571|-0.33597420388571|-0.33626614191579|-0.33626614191579|-0.33626614191579|-0.33626614191579|-0.33626614191579|-0.33626614191579|-0.33626614191579|-0.33626614191579|-0.33626614191579|-0.33635124871517|-0.33939657538402|-0.33939657538402|-0.33939657538402|-0.33939657538402|-0.33939657538402|-0.33939657538402|-0.33939657538402|-0.33939657538402|-0.33939657538402|-0.33939657538402|-0.33939657538402|-0.33939657538402|-0.33939657538402|-0.33939657538402|-0.33939657538402|-0.33939657538402|-0.33939657538402|-0.33939657538402|-0.33939657538402|-0.34232954050952|-0.34992172945267|-0.35696857095566|-0.36285397874875|-0.37000441901732|-0.38317156889757|-0.38480668627762|-0.38480668627762|-0.38480668627762|-0.38480668627762|-0.3880629916273|-0.39229220033603|-0.39532466432471|-0.40508296810939|-0.4063143981094|-0.408515994482|-0.41168444712158|-0.42054637627463|0.36274929422649|0.36274929422649|0.36274929422649|0.36274929422649|0.36274929422649|0.36274929422649|0.36274929422649|0.36274929422649|0.36274929422649|0.36274929422649|0.36274929422649|0.36274929422649|0.36274929422649|0.36274929422649|0.36274929422649|0.36274929422649|0.36274929422649|0.36274929422649|0.36274929422649|0.35638809290763|0.35600015932629|0.35600015932629|0.35600015932629|0.35600015932629|0.35600015932629|0.35600015932629|0.35600015932629|0.35600015932629|0.35600015932629|0.35600015932629|0.35600015932629|0.35600015932629|0.35600015932629|0.35600015932629|0.35600015932629|0.35600015932629|-0.42262621625735|-0.42262621625735|-0.42262621625735|-0.42262621625735|-0.42262621625735|-0.42262621625735|-0.42262621625735|-0.42262621625735|-0.42262621625735|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.37881857116783|0.36424287115826|0.35949207185919|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3578853567149|0.3566504010123|0.35355600974759|0.35184000721463|0.34377520396585|0.34377520396585|0.34377520396585|0.34377520396585|0.34377520396585|0.34377520396585|0.34377520396585|0.34377520396585|0.34377520396585|0.34377520396585|0.34377520396585|0.34377520396585||0.34377520396585|0.34377520396585|0.34196939235699|-0.37806727028958|-0.37806727028958|-0.37806727028958|-0.37806727028958|||-0.37806727028958|-0.37806727028958|-0.37806727028958|-0.37806727028958|-0.37806727028958|-0.37806727028958|-0.37806727028958|-0.37806727028958|-0.37806727028958|0.34438217753833|0.34438217753833|0.34438217753833|0.34438217753833|0.34438217753833|0.34438217753833|0.34438217753833|0.34438217753833|0.34438217753833|0.34438217753833|0.34438217753833|0.34438217753833|0.34111079560866|0.34111079560866|0.34111079560866|0.34111079560866|0.34111079560866|0.34111079560866|0.34111079560866|0.34111079560866|0.34111079560866|0.34111079560866
03481|17699|/equities/barbara-bui|CACALL|||||-4.0938501042984|||-4.2598334863078||||||-4.4620373595966|||-4.4644854719123|||||-4.4894283275561||||4.9661905786774|4.9402117752788||4.9380130794045|-4.4244300495257|-4.4804777713473|-4.4805308549333|-4.4805898366955|-4.4806553719868|-4.4807281889772|-4.4808090967443||-4.4808989942632|-4.4809988803954|-4.4811098649868|||-4.4812331811993|-4.4813701992133|-4.4815224414511|-4.481691599493|-4.481879552873|-4.4820883899618|-4.4823204311716|-4.4825782547381|-4.4828647253675|-4.4831830260668|-4.4835366935105|-4.4839296573369|-4.4843662838106|-4.4848514243369|-4.4853904693662|-4.4859894082876|-4.4866548959781|-4.4873943267453|-4.4882159164866|-4.4891287939769|-4.4901431022995|-4.4912701115468|-4.4925223440439|-4.493913713485|-4.4954596795308|4.4894892598008|4.4883213997786||4.4870237775318|4.4655819941088||4.3039801439229|4.3022001408408|4.3002223596385|4.2980248249693|4.2955831197813|4.2928701140168|4.2898556631675|4.2865062733348|4.2827847290763|4.2786496799002|4.2740551808156|4.2689501818327|4.2632779607407|4.2569754928606|4.2499727507716|4.2421919262283|4.2335465656246|4.2239406093983|4.2132673247024|4.2014081194847|4.1882312247984|4.1735902307026||3.8973223498124|||||-3.8074195593973||3.8184225856838|3.8182473248439|3.8180525905774|3.8178362191701|3.8175958064954|3.8173286813012|3.8170318755299|3.8167020913396|3.8163356644615|3.8159285234858|3.8154761446239|3.814973501444|3.8144150090219|-3.8062054236728|-3.8202282411079||||-3.8202536086485||-3.8202817948047|-3.820313112756|-3.8203479104797|-3.8203865746171|-3.8204295347698|-3.8204772682728|-3.8205303054984|-3.820589235749|-3.8206547138052|-3.8207274672011|-3.8208083043075|-3.8208981233147|-3.8209979222116|-3.8211088098748|-3.8212320183895|-3.8213689167391|-3.8215210260165|-3.8216900363246|-3.821877825556|||||-3.8220864802574||-3.8223183188146|-3.8225759172115|-3.8228621376524|-3.8231801603646|-3.8235335189337|-3.823926139566|-3.824362384713|-3.8248471015431||-3.8253856757986|-3.8259840916382|-3.8266489981266|-3.8273877831136|-3.8282086553215|-3.8291207355525|-3.8301341580313|-3.8312601830078|-3.8325113218706||3.8594316727937|3.8593685369824|3.8592983860809|3.8592204406348|3.8591338345835|3.8590376056377|3.8589306845868|3.8588118834192|3.8586798821218|3.8585332140135|3.8583702494488|3.8581891777103|3.8579879868897|3.8577644415334|3.8575160578043||3.81724011403|3.8169334674507|3.8165927490294|3.8162141730057|3.8157935329794|3.8153261551723|3.8148068464978|3.8142298368595|3.8135887150391|3.8128763574609|3.8120848490407|3.8112053952405|3.8102282243513|3.8091424789189|3.8079360951052|3.8065956686454|3.8051063059124|3.8034514584312|3.8016127390077|3.7995697174261|3.7972996934464||3.7747774636537|||||||3.7719749649134|3.7688610774241|3.7654012024361|||||||3.7615568968939|3.7572854462914||3.7525393900664|3.7472659942609|3.7414066655881|3.734896300396|3.7276625612938|3.7196250734024|3.7106945313009|3.7007717067436|3.6897463461244|3.6774959454364|3.6438844081899||-3.2512394192991||||||-3.2680438098176||-3.2867153548381|-3.3074615159721|-3.3305128061209|-3.3561253507307|-3.3845837336305|-3.4162041590748|-3.4513379651239|
03482|17656|/equities/les-nouveaux-constructeurs|CACALL|48.737173013746|48.737173013746|48.737173013746|48.737173013746|48.737173013746|48.737173013746|48.737173013746|48.737173013746|48.737173013746|48.737173013746|48.737173013746|48.737173013746|48.737173013746|48.737173013746|48.737173013746|48.737173013746|48.737173013746|48.737173013746|48.737173013746|48.737173013746|48.737173013746|48.737173013746|48.737173013746|48.737173013746|48.737173013746|48.737173013746|47.407970354357|46.842189282619|-51.84177221748|-51.84177221748|-51.84177221748|-51.84177221748|-51.84177221748|-51.84177221748|-51.84177221748|-51.84177221748||-51.84177221748|-51.84177221748|-51.84177221748|||-51.84177221748|-51.84177221748|-51.84177221748|-52.757525067558|48.240495621327|48.240495621327|48.240495621327|48.240495621327|48.240495621327|47.025304178107|-51.673999497902|-51.673999497902|-51.673999497902|-51.673999497902|-51.673999497902|47.47901290433|47.47901290433|46.998903311804|46.486917164977|46.486917164977|45.702129632296|-48.98047367328|-48.98047367328|-48.98047367328|-48.98047367328|-48.98047367328|-49.067193733251|-49.235770475639|-49.495395451138|-49.495395451138|-49.705996174889|-49.95308181984|-49.95308181984|-50.386758086227|-50.524176541459|-51.057424389695|-51.057424389695|-51.057424389695|-51.057424389695|-51.057424389695|-51.057424389695|-51.057424389695|-51.057424389695|-51.057424389695|-51.057424389695|-51.057424389695|-51.057424389695|-51.057424389695|-51.057424389695|-51.057424389695|-51.057424389695|-51.057424389695|-51.057424389695|-51.057424389695|-51.057424389695|-51.057424389695|-51.057424389695|-51.057424389695|-51.057424389695|-51.057424389695|-51.057424389695|-52.763805640379|-53.7986722132|-54.382815117213|-54.382815117213|-54.382815117213|-54.6364622586|-54.661633026497|-54.661633026497|-54.661633026497|-54.661633026497|-54.661633026497|-54.661633026497|-55.49070264222|-55.786053779707|-55.786053779707|-55.97339368196|-56.472967340728|-56.472967340728|-56.472967340728|-56.625519013162|-57.928353653744|-59.187059996741|-59.659212141705|-59.659212141705|57.02770894165|57.02770894165|57.02770894165|57.02770894165|57.02770894165|57.02770894165|57.02770894165|57.02770894165|57.02770894165|57.02770894165|57.02770894165|57.02770894165|57.02770894165|57.02770894165|57.02770894165|57.02770894165|57.02770894165|57.02770894165|57.02770894165|57.02770894165|57.02770894165|57.02770894165|57.02770894165|57.02770894165|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-59.973206318261|-60.703563042087|-61.170624966536|-61.322916078472|-62.125462478956|-62.526746462052|-62.526746462052|-62.526746462052|-62.526746462052|-62.526746462052|-62.526746462052|-62.526746462052|-62.526746462052|-62.526746462052|-62.526746462052|-62.718607688684|-63.009563208441|-63.185879873175|-63.185879873175|-63.217645193624|-63.340492722901|57.3777233486|57.3777233486|57.3777233486|57.3777233486|57.3777233486|57.3777233486|57.3777233486|57.3777233486|57.3777233486|57.3777233486|57.3777233486|57.3777233486|57.3777233486|57.3777233486||57.358731162101|57.358731162101|57.358731162101|57.358731162101|56.809700528284|56.210778703844|56.045311069661|||55.283680068313|53.913003535999|53.913003535999|53.913003535999|53.070005412381|-59.176385351452|-59.176385351452|-59.176385351452|-59.176385351452|55.993618844744|55.993618844744|55.993618844744|55.993618844744|55.993618844744|55.993618844744|55.993618844744|55.993618844744|55.170687011874|54.922986034989|53.874624910365|53.874624910365|53.874624910365|53.874624910365|53.874624910365|53.605139297921|52.327933570498|50.69770396722|48.286337359886|48.029262631183|47.701842458659|47.701842458659
03483|17700|/equities/bastide-le-confort-medical|CACALL|22.932484593777|22.930538352759|22.813936237974|22.813936237974|22.566896526513|22.566896526513|-23.531318583532|-23.531318583532|-23.531318583532|-23.531318583532|-23.531318583532|-23.79590947368|-23.873233130003|-24.070259838661|-24.483621364789|-24.654023865811|-24.752496765415|-24.752496765415|-25.094441588474|23.568551244196|23.568551244196|23.568551244196|23.568551244196|23.568551244196|23.568551244196|23.568551244196|23.568551244196|23.568551244196|23.405784740606|23.405784740606|23.405784740606|-25.401247993465|-25.401247993465|-25.401247993465|-25.401247993465|-25.401247993465||-25.401247993465|-25.401247993465|-25.401247993465|||-25.401247993465|-25.729163398738|-25.82962601979|-25.938474054683|-26.031757708377|-26.031757708377|-26.11075900494|-26.11075900494|-26.11075900494|-26.11075900494|-26.11075900494|-26.384177032432|24.450237672335|24.450237672335|24.450237672335|24.450237672335|24.450237672335|24.450237672335|24.450237672335|24.450237672335|24.450237672335|24.450237672335|24.450237672335|24.450237672335|24.450237672335|24.450237672335|24.450237672335|24.450237672335|24.261375021941|23.929542329586|23.929542329586|23.929542329586|23.929542329586|23.929542329586|23.929542329586|23.929542329586|23.929542329586|23.929542329586|23.929542329586|23.929542329586|23.929542329586|23.929542329586|23.471713254492|-25.446797855696|-25.446797855696|-25.446797855696|-25.446797855696|-25.446797855696|-25.446797855696|-25.846441913535|-25.894442806576|-25.894442806576|-25.894442806576|-25.894442806576|-25.894442806576|-25.894442806576|-25.894442806576|-26.365044448708|-26.365044448708|-26.365044448708|-26.365044448708|-26.365044448708|-26.365044448708|-26.365044448708|-26.365044448708|-26.365044448708|-26.365044448708|-26.365044448708|-26.365044448708|-26.365044448708|-26.365044448708|-26.365044448708|-26.365044448708|-26.365044448708|-26.365044448708|-26.365044448708|-26.365044448708|-26.930605621178|-27.130255188742|-27.130255188742|-27.130255188742|-27.239172156429|-27.785191306114|-28.436323334376|-28.77369189439|-28.904102380384|-29.063909693747|-29.063909693747|-29.063909693747|-29.063909693747|-29.140456062985|-29.234822964021|-29.234822964021|-29.480358467443|-29.661510213595|-29.737788765939|-30.108654650618|-30.598504870654|-30.862227379747|-31.216364263901|-31.557072294431|-31.735636221785|-31.822928096871|-32.069919747358|-32.798439292683|30.543701343534|30.543701343534|30.543701343534|30.543701343534|30.543701343534|30.543701343534|30.543701343534|30.543701343534|30.543701343534|30.543701343534|30.543701343534|30.543701343534|30.543701343534|30.543701343534|30.543701343534|29.895777999027|29.325651146581|29.325651146581|29.254006168783|29.254006168783|29.254006168783|29.254006168783|29.254006168783|29.254006168783|29.254006168783|29.254006168783|29.254006168783|28.554451913237|28.191057278712|27.703952447132|27.282422844697|27.282422844697|27.282422844697|27.282422844697|27.19991399638|27.127681328104|26.802980185931|26.50954287899|26.50954287899|-28.766418107482|-28.766418107482|-28.766418107482|-28.766418107482|-28.843242150912|-29.484157966651|27.055733962367|27.055733962367|27.055733962367|27.055733962367|26.700015927285|26.700015927285|26.700015927285|26.700015927285|26.700015927285|26.030572892262|25.917303616287|25.780337181888|25.621711779035|25.621711779035|25.52134741721|25.4562920339|25.4562920339|25.451435593222|25.282151358497||24.81747071877|-27.153939489009|-27.153939489009|-27.153939489009|-27.153939489009|-27.153939489009|-27.153939489009|||-27.153939489009|-27.153939489009|-27.153939489009|-27.153939489009|-27.153939489009|-27.153939489009|-27.153939489009|-27.153939489009|-27.153939489009|-28.357156068619|25.406552429702|25.406552429702|25.406552429702|25.406552429702|25.406552429702|25.406552429702|25.406552429702|25.072595090662|25.072595090662|24.872328090441|24.51925256492|-26.371943374955|-26.371943374955|-26.371943374955|-26.371943374955|-26.37344817479|-26.37344817479|-26.37344817479|24.642506023758|24.642506023758|24.642506023758
03484|1173833|/equities/believe|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.178565734307|17.176184064459|17.173537764628|17.170597431482|17.167330394653|17.163700353733|17.159666974932|17.155185442931|17.15020596293|17.144673207373|17.138525701199|17.131695138784|17.124105624989|17.115672831883|17.106303061766|17.09589220608|17.084324588651|17.071471680397|17.057190671225|17.041322883257|16.983691092209|16.96410123052|16.945668127159|16.929631447373|16.928479962413|16.886089436284|16.868987842921|16.854430618688|16.838255925095|16.800284539236|16.766982778988|16.749980327246|16.702200541625|16.664666425001|16.634048812561|16.634048812561|16.634048812561|16.634048812561|16.634048812561|16.634048812561|16.634048812561|16.634048812561|16.634048812561|15.084485100153|15.084485100153|15.084485100153|15.084485100153|15.084485100153|15.084485100153|15.084485100153|15.084485100153|14.907205738892|14.906895924566|14.906895924566|14.906895924566|14.906895924566|14.906895924566|14.906895924566|14.876135131093|14.876135131093|14.876135131093|14.876135131093|14.856816526223|14.7931296516|14.775699740046|14.732999304261|14.713332789172||14.663702692179|14.626336324643|14.574818386448|14.512020338258|14.446689275327|14.390766253541|14.35613103569|||14.35613103569|14.296812064785|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.238881895979|14.173202221084|14.153597515372|14.153597515372|14.153597515372|14.055108248688|14.01220548773|14.01220548773|14.01220548773|14.01220548773|14.01220548773|14.01220548773|14.01220548773
03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP|-8.3203033085949|-8.3203033085949|-8.3203033085949|-8.3203033085949|-8.3203033085949|-8.3203033085949|-8.3359885414786|-8.3359885414786|-8.3359885414786|-8.3359885414786|-8.3359885414786|-8.4105865482141|-8.4105865482141|-8.4105865482141|-8.4105865482141|-8.4825374354854|-8.4825374354854|-8.4825374354854|-8.4825374354854|-8.4825374354854|-8.4825374354854|-8.4825374354854|-8.4825374354854|-8.5714302846607|8.0635164625335|8.0635164625335|8.0635164625335|8.0635164625335|8.0635164625335|8.0635164625335|7.9627960927937|7.9367180143963|7.9346865851758|7.9008395854343|7.9008395854343|7.9008395854343||7.9008395854343|7.9008395854343|7.9008395854343|||7.9008395854343|7.9008395854343|7.9008395854343|7.9008395854343|7.9008395854343|7.9008395854343|7.9008395854343|7.8342661530562|7.696407387741|7.6368831951656|7.6368831951656|7.6368831951656|7.6368831951656|7.6354255498822|-8.2337151324535|-8.2337151324535|-8.2337151324535|-8.2337151324535|-8.2337151324535|-8.2337151324535|-8.2337151324535|-8.2337151324535|-8.2337151324535|-8.2337151324535|-8.2763501842579|-8.3223339142359|-8.3373150893887|-8.4803504225104|-8.5337754088219|-8.5337754088219|-8.5337754088219|-8.5337754088219|-8.6436394141312|-8.6609287381614|-8.6609287381614|-8.6609287381614|-8.6609287381614|-8.6609287381614|-8.6609287381614|-8.6609287381614|-8.6609287381614|-8.6609287381614|-8.6609287381614|-8.6609287381614|-8.6609287381614|-8.6609287381614|-8.6609287381614|-8.6609287381614|-8.6609287381614|-8.6609287381614|-8.6609287381614|-8.6609287381614|-8.7054765357403|-8.8492813646496|-8.8492813646496|-8.8492813646496|-8.8492813646496|-8.8492813646496|-8.8492813646496|-8.8492813646496|-8.8492813646496|-8.8492813646496|-8.8492813646496|-8.8492813646496|-8.8492813646496|8.2138809319263|8.2138809319263|8.1253778164188|8.1253778164188|8.0726420818214|-8.6928256937101|-8.6928256937101|-8.6928256937101|-8.6928256937101|-8.6928256937101|-8.6928256937101|-8.6928256937101|-8.6928256937101|-8.6928256937101|-8.6928256937101|-8.7511951601322|-8.8252160986061|-8.9427407538223|-9.0360336440054|8.3719338437109|8.3719338437109|8.3719338437109|8.3719338437109|8.3719338437109|8.2679717251734|8.2679717251734|8.2679717251734|8.2679717251734|8.2679717251734|8.2158021075942|8.0717245851863|8.0545915270523|8.0545915270523|8.0545915270523|7.9038111609619|7.9038111609619|7.9038111609619|7.9038111609619|7.9038111609619|7.9038111609619|7.9038111609619|7.9038111609619|7.9038111609619|7.9038111609619|7.9038111609619|7.8583341392829|7.8583341392829|7.8583341392829|7.8583341392829|7.8583341392829|7.8583341392829|7.8583341392829|7.8583341392829|7.8583341392829|7.7984267112231|-8.3609305613296|-8.3609305613296|-8.3609305613296|-8.3609305613296|-8.3609305613296|-8.3609305613296|-8.3609305613296|-8.4155252045292|-8.4155252045292|-8.4155252045292|-8.4155252045292|-8.4155252045292|-8.4155252045292|-8.5586388713672|-8.5645988392117|-8.7976096920705|8.0446867514377|8.0446867514377|8.0446867514377|8.0446867514377|8.0446867514377|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9835807703985|7.9687009280538|7.8166118137941|7.5962353804493|-8.4444239554275|-8.4444239554275|-8.4444239554275|-8.4444239554275||-8.4444239554275|-8.4444239554275|-8.4444239554275|-8.4444239554275|-8.4444239554275|-8.4444239554275|-8.4444239554275|||-8.5409303246333|-8.5409303246333|-8.5409303246333|-8.5409303246333|-8.5409303246333|-8.5409303246333|-8.5409303246333|-8.5409303246333|-8.5409303246333|-8.5409303246333|-8.8682557276436|-9.0539721132727|-9.0539721132727|-9.0539721132727|-9.2969163593443|-9.2969163593443|-9.2969163593443|-9.2969163593443|-9.2969163593443|-9.2969163593443|-9.904015984446|-10.048144568238|-10.15311504871|9.5942035828364|9.5942035828364|9.5942035828364|9.5942035828364|9.5942035828364|9.5942035828364|9.5942035828364|9.5942035828364
03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP|53.772934445582|53.33331073192|53.33331073192|53.33331073192|52.828530439277|52.828530439277|52.828530439277|52.828530439277|52.828530439277|52.644659639745|52.644659639745|52.644659639745|52.644659639745|52.644659639745|52.644659639745|52.644659639745|52.644659639745|52.644659639745|52.644659639745|52.644659639745|52.288510032659|51.965011274555|51.144457777053|50.687941141784|50.687941141784|50.687941141784|50.442157290446|50.366130283322|50.366130283322|50.366130283322|50.217923299964|49.842135262153|49.824594523798|49.219678579713|49.219678579713|49.219678579713||48.749642145794|48.51627049199|47.745855381657|||47.628727862757|47.468799434966|47.468799434966|47.370890337964|47.02043417509|-49.679909318267|-49.679909318267|-49.679909318267|-49.679909318267|-49.679909318267|-49.679909318267|-49.679909318267|-49.786008191968|-49.849768300884|-49.849768300884|-49.849768300884|-49.849768300884|-49.849768300884|-49.849768300884|-49.849768300884|-49.849768300884|-49.849768300884|-49.849768300884|-49.849768300884|-49.849768300884|-49.849768300884|-49.849768300884|-49.95807779722|-50.417307731096|-50.959338989364|-50.959338989364|-50.959338989364|-50.988154771711|-51.125728795689|-51.567476482041|-51.755529000634|-52.117253597439|-52.808058535457|-53.103398627043|-53.65933176544|-53.93814644843|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.191615585772|-55.968461041414|52.491899527332|52.491899527332|52.491899527332|52.491899527332|52.3409992205|51.901109905916|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-54.448646821902|-55.479284299479|-55.479284299479|-55.479284299479|-55.93809298792|-56.436770749517|-56.86863340319|-57.165149836417|-57.594610590268|-58.225158187519|-58.225158187519|-58.225158187519|-58.225158187519|-58.225158187519|-58.225158187519|-58.225158187519|-58.225158187519|-58.225158187519|-58.594621310379|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939||-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.322065507939|-59.844728476545|-59.844728476545|||-59.844728476545|-59.844728476545|-59.844728476545|-59.844728476545|-59.844728476545|-59.844728476545|-59.844728476545|-59.844728476545|-59.844728476545|-60.927474347244|-64.202748554161|59.987151180489|59.987151180489|59.987151180489|59.987151180489|-62.609620464477|-62.609620464477|-62.609620464477|-62.609620464477|-62.609620464477|-62.609620464477|-62.609620464477|-62.609620464477|-62.609620464477|-62.609620464477|-62.609620464477|-62.609620464477|-62.609620464477|-62.609620464477|-62.609620464477|-62.609854119463
03487|17702|/equities/bigben-interactive|CACALL||-0.69622536282505|-0.75780595652225|-0.85528938242604|-0.85528938242604|-0.85528938242604|-0.87709931608493|-0.89466590215161|-0.89612874973035|-0.90019864493185|-0.90272072347859|-0.91302302582242|-0.92047003025454|-0.92791361051628|-0.92791361051628|-0.93779288218892|-0.93895974076056|-0.93895974076056|-0.93895974076056|-0.93895974076056|-0.93895974076056|-0.93895974076056|-0.95328862375973|-0.97343178928957|-0.98241471374947|-0.98241471374947|-0.98241471374947|-0.98607186503894|-0.98846876099912|-0.99457640863356|-0.99508490404483|-0.9970022473852|-0.9970022473852|-0.9970022473852|-0.9970022473852|-0.9970022473852||-0.9970022473852|-1.0007867295703|-1.0007867295703|||-1.001263017915|-1.0065098890089|-1.0065098890089|-1.0132887803209|-1.0289875161529|-1.0537083493207|-1.07315230278|-1.07315230278|-1.0967803421708|-1.1041448020374|-1.1170497297618|-1.1193929909167|-1.1193929909167|-1.1193929909167|-1.1193929909167|-1.1193929909167|-1.1193929909167|-1.1193929909167|-1.1193929909167|-1.1193929909167|-1.1193929909167|-1.1193929909167|-1.1193929909167|-1.1193929909167|-1.1193929909167|-1.1193929909167|-1.1193929909167|-1.1464366844956|-1.1617074202237|-1.1826748793586|-1.1855276895081|-1.1894014196352|-1.1894014196352|-1.1894014196352|-1.1940016036515|-1.2150018419695|-1.2336686878151|-1.2594096692344|-1.2792329492327|-1.2895921868479|-1.3043246580931|-1.3143606797162|-1.3226229697801|-1.3636921545242|-1.3711723162618|-1.3711723162618|-1.3711723162618|-1.3711723162618|-1.3711723162618|-1.3711723162618|-1.3711723162618|-1.3711723162618|-1.3711723162618|-1.3711723162618|-1.3711723162618|-1.3986772263902|-1.3986772263902|-1.3986772263902|-1.3986772263902|-1.3986772263902|-1.3986772263902|-1.3986772263902|-1.4265302844464|-1.431255877859|-1.4377286973337|-1.442143010071|-1.4516457291924|-1.4516457291924|-1.4674952132264|-1.5298835814837|-1.5354262260202|-1.5634735654464|-1.5834118994507|-1.5834118994507|-1.5837160603822|-1.5837160603822|-1.5837160603822|-1.5837160603822|-1.5837160603822|-1.5837160603822|-1.637462273419|1.4204854336865|1.4204854336865|1.4204854336865|1.4204854336865|1.4204854336865|1.4204854336865|1.4204854336865|1.4204854336865|1.3255393866574|1.2304881881646|1.1915743333346|1.1915743333346|1.1915743333346|1.1915743333346|-1.3688479846774|-1.3688479846774|-1.3688479846774|-1.3688479846774|-1.3688479846774|-1.3688479846774|-1.3688479846774|-1.3721644620165|-1.3939605598168|-1.4328450366873|-1.4411172848448|-1.4411172848448|-1.4501447588702|-1.4501447588702|-1.4786052472613|1.2521365942162|1.2521365942162|1.2521365942162|1.2521365942162|1.2521365942162|1.2521365942162|1.2521365942162|1.2478266415338|1.2478266415338|1.2478266415338|1.2022517850378|1.1472797780543|1.1075553099191|1.1075553099191|1.1075553099191|1.062238312713|1.062238312713|1.062238312713|1.062238312713|1.062238312713|1.050598138959|1.0152799725518|1.0152799725518|1.0152799725518|1.0152799725518|1.0152799725518|1.0152799725518|1.0152799725518|1.0152799725518|1.0152799725518|1.0152799725518|0.97897771994114|0.88269090966327|-0.93698750540653|-0.93698750540653|-0.93698750540653|-0.93698750540653|-0.9439860792628|-0.9468106981171|-0.9468106981171|-0.9468106981171|-0.9468106981171|-0.9468106981171|-0.9468106981171|-0.9468106981171|-0.9468106981171|-0.9468106981171|-0.95455325297427|-0.95455325297427|-0.95455325297427|-0.95455325297427|-0.95455325297427|-0.95455325297427|-0.95455325297427|-0.95455325297427|-0.95455325297427|-0.95455325297427|-0.95455325297427|-0.95455325297427||-0.95455325297427|-0.95455325297427|-0.95989249869532|-0.96165835111612|-0.96817594931384|-0.97908442071036|-0.9859826702868|||-0.98603630937858|-1.003940788598|-1.003940788598|-1.003940788598|-1.003940788598|-1.003940788598|-1.003940788598|-1.023711980152|-1.0401799488596|-1.0579777347304|-1.0980863722671|-1.1405404643338|-1.1774893155938|-1.188210393681|-1.1967893062851|-1.2068769864265|-1.2115299427977|-1.2129221055762|-1.2240246108126|-1.2276939607275|-1.2358014243578|-1.2358014243578|-1.2358014243578|-1.2358014243578|-1.2358014243578|-1.2358014243578|-1.2358014243578|-1.2358014243578|-1.2358014243578|-1.2358014243578|-1.2358014243578
03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH|-97.55083443889|-97.55083443889|-97.55083443889|-97.55083443889|-97.556481438312|-98.187760968378|-98.650289371467|-99.319766392151|-99.866407780559|-99.90989473651|-102.03321773024|-102.50304468732|-102.50304468732|-102.70060580153|-103.17012196535|-104.45568997059|-105.4702105698|-106.03078452051|-108.75643105971|-109.3071435874|-110.04392608362|-110.04392608362|-110.04392608362|-110.04392608362|-110.15436579075|-111.69374027613|-113.79859861139|-114.42621711894|-114.44024471887|109.04790625646|109.04790625646|109.04790625646|109.04790625646|109.04790625646|106.0976712447|105.97922681065||105.97922681065|105.49348611267|105.49348611267|||105.13720585938|105.04134365845|104.10149464925|-109.4603684902|-109.4603684902|-109.4603684902|-109.4603684902|-109.4603684902|-109.4603684902|-109.4603684902|-109.4603684902|-109.4603684902|-109.4603684902|-110.35040892493|-110.64489872071|-110.91976632723|-110.91976632723|-110.91976632723|-110.91976632723|-110.91976632723|-110.91976632723|-110.91976632723|-110.91976632723|-110.91976632723|-110.91976632723|-111.26884631916|-111.26884631916|-112.57093959168|-112.99616938019|-112.99616938019|-112.99616938019|-112.99616938019|-112.99616938019|-112.99616938019|-113.70685757955|-114.31155547782|-114.31155547782|-115.18549444934|-115.18549444934|-115.18549444934|-115.18549444934|-115.18549444934|-115.18549444934|-115.18549444934|-115.18549444934|-115.18549444934|-115.18549444934|-115.18549444934|-115.18549444934|-115.18549444934|-115.18549444934|-115.18549444934|-117.99633469994|-117.99633469994|-117.99633469994|-117.99633469994|-117.99633469994|-117.99633469994|-117.99633469994|-117.99633469994|-117.99633469994|-117.99633469994|-117.99633469994|-117.99633469994|-118.02370522216|-119.34856110364|-119.77229512511|-119.77229512511|-119.78588584593|-120.01282279495|-120.01282279495|-120.3086896208|-121.50792318129|-121.50792318129|-121.50792318129|-121.50792318129|-121.50792318129|-122.94190569857|-122.94190569857|-122.94190569857|-122.94190569857|-122.94190569857|-124.51878071868|-124.86022423034|-124.86022423034|-125.44469587808|-127.84966344309|122.83303913788|122.83303913788|122.83303913788|122.25338114319|121.67042222087|121.62824657299|121.47499588215|121.47499588215|120.44560704669|120.44560704669|120.44560704669|120.44560704669|120.44560704669|120.44560704669|120.44560704669|120.44560704669|120.44560704669|120.44560704669|120.44560704669|120.44560704669|119.93956635219|119.66062495689|118.3340300187|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.77766398915|116.747407908|116.11934025504|115.43745771722|115.43745771722|113.66303938597|113.66303938597|113.66303938597|113.66303938597|113.66303938597|113.66303938597|113.66303938597|113.66303938597|113.66303938597|113.66303938597|113.66303938597|113.66303938597|113.66303938597|113.66303938597|113.26448481579|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758||-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|||-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|-118.90626590758|111.87328121571|111.87328121571|111.87328121571|111.87328121571|111.87328121571|111.87328121571|111.87328121571|111.87328121571|111.87328121571|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797|111.26258286797
03489|17704|/equities/bleecker|CACALL|||122.72142982449||122.13492202721|121.4832466969|120.75916299656|120.39402839081|||120.39402839081|-120.56219067688||||120.37534369236|-116.2496181196|-117.77735346623|-118.66339934102|-118.66339934102||||114.15177850998||113.72419834442|110.24910927158|||||102.72123252397||||-104.36529719558||100.64966978268||-97.583700241461|||-105.87077804607|-105.9675311623|-106.07503462478|-106.19448291642|-106.32720324046|-106.47467026718|-106.63852251909||-109.48724724343|-109.54138582604|-109.60153980671|-109.66837756301|-109.74264173668|-109.8251574852|-109.91684165022|111.98128705531||108.97920783923|108.97689759915|108.97433066572|108.97147851747|108.96830946385|108.96478829317|108.9608758813|108.956528757|108.95169861889|108.94633179877||108.9403686653||108.93374296144|108.92638106827|108.91820118696|108.90911242996|108.89901381107|108.88779312341|108.87532569268|108.86147299186|108.84608110207|108.8289790023|108.80997666922|108.7888629658|108.76540329533|108.73933699482|108.71037443869|108.67819382076|108.64243757862|108.60270842069|108.55856491188|108.50951656876|108.45501840973|108.3944648997|108.32718322189|108.2524258021|108.16936200233|108.07706889148|107.97452099053|107.86057887837|107.73397653152|107.59330725725||-101.56299193639|-101.7366577071|-101.92961967456|-102.14402186062|-102.3822465118|-102.64694056867|-102.9410450763|-109.26782786255|-109.29758651395|-109.33065168217|-109.36739075796|-109.40821195329|-109.45356883699|-109.50396537443|-109.55996152715|-109.62217947461|-109.69131052734|-109.76812280816|-109.85346978684|-109.94829976316||-110.05366640351|-110.17074044834|-110.30082272038|-110.4453585782|-110.60595397578|-110.78439330642|-110.98265922936|-111.20295469929|-111.44772744365|-111.71969715961|-112.0218857329|-112.35765081434|-112.73072312704|-113.14524791893|-113.60583102104|-114.11759002338|||-114.68621113708||||113.34865429213|-113.05705078652||115.15883245942|114.95425828824|114.7269536536|114.47439294845|114.19376994272|113.88196660302|113.5355184478|113.3895289479||-116.6104710521||-116.78941228011||-116.98823586679|-117.2091509631||-122.12127884788|-122.13475427543|-122.1497269727|-122.166363303|-122.18484811444|-122.20538679382|-122.22820754869|-122.25356394299|-122.28173771444|-122.31304190493|-122.34782433881|-122.38647148757|-122.42941276396|-122.47712529329|-122.53013921477|-122.58904357197|-122.65449285774|-122.72721428638|-122.80801587375|-122.89779541528|-122.99755046142|-123.10838940158|-123.23154377953|-123.36838197726|-123.52042441918|-123.68936046575|-125.2104005175||-126.01155613056|-126.12395125618|-126.24883472908|-126.38759414343|-126.54177127047|-126.71307918942|-126.90342132157|-127.11491257953|-127.34990286614|-127.6110031846|-127.90111464956|-128.22346072173|-128.58162302414|-128.97958113794|-129.42175681993|-129.91306313325|-130.45895903695|-131.06551004105||||-131.73945560117|||-132.4882840013|-134.65364889034||||141.82927901074||-126.07857887696|-126.1984209744|-126.33157886044|-126.47953206716|-126.64392451906|-126.82658279896|-128.36286977662|-128.5142997518|-128.68255527978|-128.86950586642|-129.07722874047|-129.30803193385|-129.5644799265|-129.84942214056|-130.16602460062||131.4821948882|-128.68645012422|||-128.87383347136|-131.0820371904|-131.20226354489|-131.33584838321|-131.48427598134|-131.64919553483|-131.83243948314|-132.03604387016
03490|7031|/equities/boiron|CACALL|-30.325750680867|-30.573056375652|-30.63031657202|-30.63031657202|-30.926326909768|28.769096194257|28.769096194257|28.769096194257|28.769096194257|28.769096194257|28.769096194257|28.769096194257|28.769096194257|28.769096194257|28.769096194257|28.769096194257|28.769096194257|28.769096194257|28.769096194257|28.769096194257|28.769096194257|28.769096194257|28.769096194257|28.673999537806|28.673999537806|28.673999537806|28.66555514797|28.389505126569|28.116115917203|27.902559464162|27.902559464162|27.902559464162|27.902559464162|27.902559464162|27.902559464162|27.902559464162||27.894511109133|27.813345358923|27.709272409098|||27.65474735434|27.555274922927|27.130943217193|27.130943217193|27.130943217193|27.130943217193|27.130943217193|27.130943217193|27.130943217193|27.130943217193|27.130943217193|27.130943217193|26.924929577522|26.924929577522|26.054235489787|26.054235489787|25.83803953906|25.650598894447|25.481220866673|25.465246467053|-28.146474606802|-28.146474606802|-28.146474606802|-28.146474606802|-28.146474606802|-28.146474606802|-28.146474606802|-28.146474606802|-28.146474606802|-28.421082133507|-28.742868973652|-28.757245943183|-28.757245943183|-29.12496302477|-29.12496302477|-29.12496302477|-29.12496302477|-29.12496302477|-29.12496302477|-29.12496302477|-29.12496302477|-29.12496302477|-29.12496302477|-29.12496302477|-29.12496302477|-29.12496302477|-29.12496302477|-29.12496302477|-29.12496302477|-29.12496302477|-29.12496302477|-29.12496302477|-29.12496302477|-29.12496302477|-29.12496302477|-29.12496302477|-29.12496302477|26.150136885048|26.150136885048|26.150136885048|26.150136885048|26.150136885048|26.150136885048|26.150136885048|25.766819142634|25.677021502713|25.452247088993|24.835829675026|24.68425532163|22.629728643771|22.51636573195|22.320961542919|22.231623830613|21.846248509946|21.843052946266|21.764503358399|21.602225699464|21.296917719355|20.828215989546|20.828215989546|20.828215989546|20.828215989546|20.828215989546|20.828215989546|20.828215989546|20.828215989546|20.828215989546|20.828215989546|20.828215989546|-22.471942602391|-22.471942602391|-22.471942602391|-22.471942602391|-22.574381283914|-22.653703213669|-22.653703213669|-22.653703213669|-22.653703213669|-22.653703213669|-22.653703213669|-22.738628568819|-22.738628568819|-22.738628568819|-22.738628568819|-22.816087999041|-22.816087999041|-22.816087999041|-22.842875257791|-23.036283155938|-23.036283155938|-23.036283155938|-23.13198147511|-23.341090633864|-23.45954455534|-23.474494395426|-23.560548925589|-23.608942720835|-23.639093473198|-23.639093473198|-23.639093473198|-23.639093473198|-23.639093473198|-23.639093473198|-23.639093473198|-23.639093473198|-23.639093473198|-23.639093473198|-23.639093473198|-23.639093473198|-23.639093473198|-23.816781182645|-23.816781182645|-24.110313145715|-24.126929056005|-24.126929056005|-24.188254315937|-24.273060435812|-24.38900183254|-24.38900183254|-24.38900183254|-24.38900183254|-24.38900183254|-24.446113041303|-24.534570512133|-24.755078431586|-24.866753494981|-24.993614210292|-25.257943683961|-25.257943683961|-25.257943683961|-25.257943683961|-25.257943683961|-25.436604771458|-25.615672095443|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846||-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|||-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-25.95210208846|-26.171779843976|-26.335310429124|-26.461455523734|-26.560845019565|-26.560845019565|-26.560845019565|-26.568943962328|-26.568943962328|-26.58627413296|-26.58627413296|-26.58627413296
03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9134566635071|-4.9248404337498|4.5838496489981|4.5838496489981|4.5838496489981|4.5394069613325||4.5394069613325|-4.7880394623156|-4.7880394623156|||-4.7880394623156|-4.7880394623156|-4.7880394623156|-4.7880394623156|-4.7880394623156|-4.8013773676947|-4.8389749258972|-4.8421562798303|-4.8421562798303|-4.8421562798303|-4.8421562798303|-4.8572041964596|-4.8572041964596|-4.8572041964596|-4.8572041964596|-4.8572041964596|-4.8572041964596|-4.8572041964596|-4.8572041964596|-4.8572041964596|-4.8572041964596|-4.8572041964596|-4.8572041964596|-4.8572041964596|-4.8572041964596|-4.8572041964596|-4.8572041964596|4.6576171397031|4.6576171397031|4.6576171397031|4.6576171397031|4.6576171397031|4.6576171397031|4.6576171397031|4.6576171397031|4.6576171397031|4.6576171397031|4.6576171397031|4.6576171397031|4.6576171397031|4.6576171397031|4.6576171397031|4.6576171397031|4.6576171397031|4.6576171397031|4.6491344997924|4.6491344997924|4.6491344997924|4.6491344997924|4.6491344997924|4.6491344997924|4.6491344997924|4.6491344997924|4.6491344997924|4.6491344997924|4.6491344997924|4.6491344997924|4.6491344997924|4.6491344997924|4.6491344997924|-4.8922906045765|-4.8922906045765|-4.8922906045765|-4.8922906045765|-4.8922906045765|-4.8922906045765|-4.8989897176789|-4.9228773564285|-4.9510861204935|-5.0414289685171|-5.0602836658885|-5.0602836658885|-5.0602836658885|-5.0602836658885|-5.0602836658885|-5.0602836658885|-5.0602836658885|-5.0602836658885|-5.0602836658885|-5.0602836658885|-5.0602836658885|-5.1155373046056|-5.1466785943068|-5.1466785943068|-5.1466785943068|-5.1466785943068|-5.1466785943068|-5.1466785943068|-5.1466785943068|-5.1466785943068|-5.1466785943068|-5.1466785943068|-5.1466785943068|-5.1466785943068|-5.1466785943068|-5.1757538092972|-5.1998932375777|-5.2167972008724|-5.2167972008724|-5.2167972008724|-5.2167972008724|-5.2167972008724|-5.2167972008724|-5.2167972008724|-5.3114412272792|-5.3627126178058|-5.3999582618378|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4309630898741|-5.4541256988608|-5.457639624075|-5.4700486883165|-5.4700486883165|-5.5533874547748|-5.5925463114584|-5.5925463114584|-5.6656068601437|-5.6892854679765|-5.7164283581511|-5.7413090145075|-5.7636767929885|5.4970697326317|5.4970697326317|5.4970697326317|5.4970697326317|5.4970697326317|5.4970697326317|5.4970697326317|5.4970697326317|5.4970697326317|5.4570218636873|5.4369684407317|5.404687213589|5.309374914886|5.3071532910108|5.3071532910108|5.3071532910108|5.2498925996092|5.2458861786969|5.2458861786969|5.2068963883404|5.2068963883404|5.1493296753569||5.1106440106149|-5.4055948759632|-5.4055948759632|-5.4055948759632|-5.4055948759632|-5.4055948759632|-5.4055948759632|||-5.4055948759632|-5.4055948759632|-5.4055948759632|-5.4055948759632|-5.4055948759632|-5.4055948759632|-5.4055948759632|-5.4055948759632|-5.4055948759632|-5.6231611068068|-5.7460123758645|-5.7836072487884|-5.7836072487884|-5.7836072487884|-5.8546041085018|-5.8546041085018|-5.8546041085018|-5.8546041085018|-5.8546041085018|-5.8546041085018|-5.8546041085018|-5.8790046455345|-5.8911163544083|5.6698135411688|5.6698135411688|5.6698135411688|5.6698135411688|5.6698135411688|5.6698135411688|5.6698135411688|5.6698135411688
03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP|-11.099645073702|-11.288494515739|-11.348327027782|-11.366557600592|10.39598534866|10.39598534866|10.39598534866|10.39598534866|10.39598534866|10.39598534866|10.163316973534|10.132574779553|10.051749263387|10.036388276|9.8170979000675|9.8134427045835|9.7838247589549|9.6397836301897|-10.515302077462|-10.515302077462|-10.515302077462|-10.515302077462|-10.515302077462|-10.515302077462|-10.515302077462|-10.515302077462|-10.515302077462|-10.515302077462|-10.515302077462|-10.515302077462|-10.515302077462|-10.515302077462|-10.56089061226|-10.776545561305|9.9684621981745|9.9684621981745||9.9327359919156|9.8774845604991|9.7116492594718|||9.6644590380224|9.6644590380224|9.6644590380224|9.6644590380224|9.6644590380224|9.6644590380224|9.6644590380224|9.6644590380224|9.6566318708069|9.6566318708069|9.6566318708069|9.6566318708069|9.6566318708069|9.5407025237224|9.432446892542|9.3543853577446|9.3459836969189|9.2355373710848|9.1772637202185|9.151930199955|9.151930199955|9.08658934842|8.9434324504098|8.5449249745697|-9.2577221177709|-9.2577221177709|-9.2577221177709|-9.2577221177709|-9.2577221177709|-9.2577221177709|-9.2577221177709|-9.2577221177709|-9.2577221177709|-9.2577221177709|8.5709081555638|8.5709081555638|8.5709081555638|8.5709081555638|8.5709081555638|8.5709081555638|8.5709081555638|8.5709081555638|8.5709081555638|8.5709081555638|8.5709081555638|8.5709081555638|8.5709081555638|8.5709081555638|8.5709081555638|8.528281223778|8.528281223778|8.4208681980814|8.4120756696822|8.2806393384008|8.1107107002502|8.0185678622198|7.9289636767653|7.8488483601971|7.7559427877448|7.6977140793294|7.6746826579273|7.504546722034|7.504546722034|7.3374651963075|7.3374651963075|-7.7391583280666|-7.7391583280666|-7.7391583280666|-7.7391583280666|-7.7391583280666|-7.7391583280666|-7.7485092036044|-7.8885917977682|-7.8885917977682|-7.9556571991567|-8.0160584134972|-8.0160584134972|-8.0706203693721|-8.1190225542224|-8.1572472188911|-8.2074970773018|-8.3283300456246|-8.4203667438516|-8.4876295765781|-8.5918108843591|7.9806577247719|7.9806577247719|7.9806577247719|7.9806577247719|7.9806577247719|7.9806577247719|7.9806577247719|7.9806577247719|7.9806577247719|7.9806577247719|7.9806577247719|7.9806577247719|7.9806577247719|7.9756996691006|7.9756996691006|7.9756996691006|7.9756996691006|7.7329995433244|-8.4705561488035|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|8.0171253498829|7.9444709065075|7.9444709065075|7.9444709065075|7.9444709065075|7.9444709065075|7.9444709065075|7.9444709065075|7.9444709065075|7.9444709065075|7.9444709065075|7.9444709065075|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.5211735986883|-8.6549059607873|7.7224621622786|7.7224621622786|7.7224621622786|7.616069088272||7.4145210693189|7.3033564830166|-8.0081988910407|-8.0081988910407|-8.0081988910407|-8.0081988910407|-8.0081988910407|||-8.0081988910407|-8.0081988910407|-8.0081988910407|-8.0081988910407|-8.0081988910407|-8.0081988910407|-8.0081988910407|7.142271951305|7.142271951305|7.142271951305|7.142271951305|7.142271951305|7.142271951305|7.142271951305|7.142271951305|7.142271951305|7.1341910665423|7.1118789850772|7.0370875927144|6.8978753721641|6.8442802690738|6.8442802690738|6.8442802690738|6.8289884077759|6.8289884077759|6.7849871038564|6.6355410018638|6.457952142139|6.457952142139|6.417104028422|6.417104028422
03493|945125|/equities/bone-therapeutics-sa|CACALL|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025384822890924|-0.0025483136383827|-0.0025592373598163||-0.0026086931748315|-0.0026086931748315|-0.0026086931748315|||-0.0026219177359954|-0.0026219177359954|-0.0026219177359954|-0.0026219177359954|-0.0026219177359954|-0.0026219177359954|-0.0026219177359954|-0.0026219177359954|-0.0026219177359954|-0.0026799086038655|-0.0027054539881344|-0.0027116155122199|-0.0027184616500927|-0.0027260684699513|-0.0027345204920165|-0.0027439116276444|-0.0027543462227866|-0.0027590399463701|-0.0027590399463701|-0.0027590399463701|-0.0027590399463701|-0.002783312868006|-0.002783312868006|-0.002783312868006|-0.002783312868006|-0.002783312868006|-0.002783312868006|-0.002783312868006|-0.002783312868006|-0.002783312868006|-0.002783312868006|-0.002783312868006|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022996079794754|0.0022828977000016|0.0022270340709894|0.0022270340709894|0.0021911490222193|0.0021734989302792|0.0021538877170125|0.0021382523968629|0.0021382523968629|0.0021382523968629|0.0021382523968629|0.0021382523968629|0.0020972251630848|0.0020972251630848|0.0020358057842186|0.0020355627780748|0.0020355627780748|0.0019895143239826|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0019726467767115|0.0017696075484306|0.0014519301265461|0.0014519301265461|0.0014519301265461|0.0014519301265461|0.0014519301265461|0.0014519301265461|0.0014132558418813|0.0013435256146547|0.0013435256146547|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0020916991618333|-0.0021407768668781||-0.0021453076769912|-0.0021725641207924|-0.0022028490583494|-0.0022364989889682|-0.0023238878322469|-0.0025320975534376|-0.0026527102803797|||-0.0026527102803797|-0.0026527102803797|-0.0026527102803797|-0.0026527102803797|-0.0026527102803797|-0.0026530113989564|-0.0027200126837926|-0.0028697687599538|||-0.0028697687599538|-0.0029886318425287|-0.0031818132908202|-0.0032602839845581|-0.0032602839845581|-0.0032602839845581|-0.0032602839845581|-0.0032602839845581|-0.0032602839845581|-0.0033114266088601|-0.0035682517564734|-0.0036813909079149|-0.0037682121628049|-0.0038924580190627|-0.0040416198557319|-0.004046244392386|-0.0042236049289444|-0.0043910850721506|-0.0043910850721506|-0.0043910850721506|-0.0043910850721506
03494|1153014|/equities/boostheat|CACALL|-2.0828277971796|-2.1491420165755|-2.3207133628768|-2.5164037338939|-2.7162263831658|-2.8640126394081|-3.0575251564767|||-3.8150279572039||-3.9752830078486|-3.9752830078486||-3.9752830078486|-3.9752830078486|-3.9752830078486|-3.9752830078486|-3.9752830078486|-3.9752830078486|-3.9752830078486|-3.9752830078486|-4.1947588976095|-4.4386209973439|-4.7095788859377|-5.0106432065974|-5.3451591184416|-5.7168434649351|-6.1298260721501|-6.5358801490134|-6.5358801490134|-6.5358801490134|-6.5358801490134|-6.5358801490134|-6.5358801490134|-6.5358801490134||-6.5358801490134|-6.5358801490134|-6.5358801490134|||-6.5358801490134|-6.5358801490134|-6.5358801490134|-6.5358801490134|-6.5358801490134|-6.5358801490134|-6.5358801490134|-7.0398668322371|-7.599852035819|-7.7248742739513|-7.7248742739513|-7.7248742739513|-7.7248742739513|-7.7248742739513|-7.7248742739513|-7.7248742739513|-7.7248742739513|-7.7248742739513|-7.7248742739513|-7.7248742739513|-7.9915970836095|-7.9915970836095|-7.9915970836095|-8.8795523151217|-9.024138660644|-9.024138660644|-9.0268207340489|-9.0298008156099|-9.0331120173443|-9.0367911303826|-9.0408790337585|-9.0454211486205|-9.0504679429117|-9.0560754921241|-9.0623061023601|-9.0692290026223|-9.0769211140248|-9.085467904472|-9.0949643383022|-9.1055159314469|-9.1172399238299|-9.1302665820332|-9.1447406467036|-9.1608229407818|-9.1786921564242|-9.1985468404713|-9.2206076005237|-9.9390217290416|-9.9390217290416|-10.376690810046|-10.579804362189|-10.579804362189|-10.579804362189|-10.579804362189|-10.579804362189|-10.579804362189|-11.0902666148|-11.0902666148|-11.0902666148|-11.100296238667|-11.111440265185|-11.123822516872|-11.137580574303|-11.152867304781|-11.855391734297|-11.855391734297|-11.95043526033|-12.056039178145|-12.173376864605|-12.303752071784|-12.320457356781|-12.320457356781|-12.320457356781|-12.320457356781|-12.467174840867|-12.63019426763|-13.077266068633|-13.077266068633|-13.077266068633|-13.077266068633|-13.863628965148|-14.404032183498|-14.560035759442|-14.733373066047|-14.925970073386|-15.139966748206|-15.37774083134|-15.641934257045|-15.935482507828|-16.957385812133|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|8.2114649203225|4.9894628645957|4.9894628645957|-20.404028992324|-20.404028992324|-20.404028992324|-22.893365547027|-24.103739496697|-24.448599440774|-25.27622160086|-26.195801778733|-27.217557531926|-29.35284170214|-29.947601891266|-32.608446545852|-33.34271838428|-36.491909315866|-38.991010350962|-40.990011501069|-41.766679445633|-46.407421606258|-48.786024006954|-49.984471118838|-50.292864342114|-50.292864342114|-50.292864342114||-50.292864342114|-50.292864342114|-50.292864342114|-54.658738157905|-56.287486842116|-57.541652046796|-61.379613385329|||-64.755125983699|-70.505695537443|-76.672995041603|-81.96999449067|-84.966660545189|-93.518511716877|-95.687235240975|-106.65248360108|-110.28053733454|-122.75615259393|-133.06239177103|-143.7359908567|-157.81776761856|54.792430661724|54.792430661724|54.792430661724|54.792430661724|54.792430661724|-110.67507704253|-114.97230782503|-119.74700869448|-125.05223188276|-132.94692431417|-142.4965825713|-150.44064730145|-154.93405255717|-163.22640954344|-163.22640954344|-163.22640954344|-185.14045504826|-198.48939449807
03495|17638|/equities/bourse-direct|CACALL|-5.2975819541049|-5.2975819541049|-5.2975819541049|-5.2975819541049|-5.2975819541049|-5.2975819541049|4.8661641386418|4.8661641386418|4.8661641386418|4.8661641386418|4.8661641386418|4.8661641386418|4.8577843473505|4.8577843473505|4.8577843473505|4.8577843473505|4.8577843473505|4.848252537583|4.848252537583|4.8291024659774|4.8291024659774|4.8291024659774|4.8291024659774|4.8291024659774|4.8291024659774|4.8291024659774|4.8291024659774|4.7601140312245|4.7463707845199|4.7463707845199|4.7463707845199|4.7463707845199|4.7463707845199|4.5665232517971|4.3033591220394|4.0753990488599||4.0659639347434|4.0659639347434|4.0659639347434|||4.0659639347434|4.0524128717486|4.0524128717486|4.0524128717486|4.0343476977949|4.0274659705103|4.0274659705103|4.0274659705103|4.0071844339305|4.0060897216786|4.0060897216786|4.0060897216786|3.9985058819792|3.9985058819792|3.9727844701367|3.960691508098|3.960691508098|3.960691508098|3.960691508098|3.960691508098|3.960691508098|3.960691508098|3.960691508098|3.960691508098|3.960691508098|3.960691508098|3.960691508098|3.960691508098|3.960691508098|3.960691508098|3.960691508098|3.960691508098|3.960691508098|3.960691508098|3.960691508098|3.960691508098|3.960691508098|3.960691508098|3.960691508098|3.960691508098|3.960691508098|3.960691508098|3.960691508098|3.9141016364578|3.8731185069378|3.8731185069378|3.8731185069378|3.8731185069378|3.8723539103729|3.8192821332329|-4.1016275382246|-4.1016275382246|-4.1016275382246|-4.1016275382246|-4.1016275382246|-4.194030692865|-4.2355895072106|-4.2784330083136|-4.3175017447071|-4.3175017447071|-4.3175017447071|-4.3175017447071|-4.3239529862321|-4.3239529862321|-4.3316143104674|-4.3403393119243|-4.3403393119243|-4.3403393119243|-4.3403393119243|-4.3403393119243|-4.3403393119243|-4.3403393119243|-4.3409324586024|-4.3538137740151|-4.3597257585059|-4.3597257585059|-4.3597257585059|-4.3597257585059|-4.3597257585059|-4.3846615472854|-4.3846615472854|-4.3929570956827|-4.4082860465183|-4.4353174893209|-4.436317819645|-4.436317819645|-4.4442419942772|-4.4456239576493|-4.4456239576493|-4.4456239576493|-4.4456239576493|-4.451804412223|-4.4696352639035|-4.4696352639035|-4.4751500463305|-4.4791309046905|-4.4791309046905|-4.4791309046905|-4.4791309046905|-4.4791309046905|-4.4791309046905|-4.4791309046905|-4.4791309046905|-4.4791309046905|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.2117264173206|4.1958069957822|4.1825632428162|4.1584035660418|4.1460039643879|4.1450045140182|4.121116085361|-4.3052021404544|-4.3052021404544|-4.3052021404544|-4.3052021404544|-4.3052021404544|-4.3052021404544|-4.3052021404544|-4.3052021404544|-4.3052021404544|-4.3052021404544|-4.3352495000735|-4.3352495000735|-4.3519439748012|-4.3593821317049|-4.3609802491237|-4.3663956244258|-4.3663956244258|-4.3698839169374|-4.3865374968704|-4.3913420184844|-4.3913420184844|-4.3913420184844|-4.3913420184844|-4.405935842063|-4.439928538563|-4.4739860896738|-4.4739860896738|-4.4883177417816|-4.4970197565359|-4.5039107144985|-4.5081966369686|-4.5081966369686|-4.5081966369686|-4.5081966369686|-4.5081966369686|-4.5085763304981|-4.5085763304981|-4.5093530776511|-4.5093530776511|-4.5281701223067|-4.5390779592385||-4.5889755992746|-4.6262674373005|-4.6262674373005|-4.6262674373005|-4.6262674373005|-4.6262674373005|-4.6262674373005|||-4.6262674373005|-4.6262674373005|-4.6262674373005|-4.6262674373005|-4.6262674373005|-4.6262674373005|-4.6262674373005|-4.6464079531933|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605|4.3376163382605
03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH|26.826233058255|26.826233058255|26.826233058255|26.826233058255|26.826233058255|26.826233058255|26.826233058255|26.826233058255|26.826233058255|26.643592681136|26.437324989334|26.401472926687|26.34463267957|26.34463267957|26.34463267957|26.34463267957|26.34463267957|26.34463267957|26.34463267957|26.184254581353|26.184254581353|26.184254581353|26.184254581353|26.184254581353|26.184254581353|26.184254581353|26.184254581353|26.184254581353|26.184254581353|26.184254581353|26.184254581353|26.036116814198|26.036116814198|26.009140223617|26.009140223617|26.009140223617||26.009140223617|26.000420369182|26.000420369182|||25.984910635456|25.95212338181|25.83347090319|25.758299706547|25.409222574332|-27.02630286618|-27.02630286618|-27.02630286618|-27.02630286618|-27.02630286618|-27.02630286618|-27.418114295755|-27.797904773062|-27.936548983044|-27.936548983044|-27.936548983044|-28.012833051092|-28.105299964796|-28.105299964796|-28.105299964796|-28.105299964796|-28.105299964796|-28.105299964796|-28.105299964796|-28.598111169482|-28.619012003635|-28.817791335555|27.705270534042|27.705270534042|27.705270534042|27.705270534042|27.705270534042|27.705270534042|27.705270534042|27.705270534042|27.705270534042|27.587563331758|27.587563331758|27.587563331758|27.587563331758|27.587563331758|27.587563331758|27.549513931446|27.439460139995|27.202733522792|26.676370839431|26.452633570912|26.305804606496|26.305804606496|26.305804606496|26.305804606496|26.305804606496|26.305804606496|26.305804606496|26.305804606496|26.10533848981|26.068887785519|26.068887785519|26.068887785519|25.782096416249|25.622329639609|25.524318428973|25.524318428973|25.524318428973|25.524318428973|25.524318428973|25.524318428973|25.524318428973|25.524318428973|25.524318428973|25.524318428973|25.524318428973|25.524318428973|25.524318428973|-26.663840773572|-26.663840773572|-26.663840773572|-26.663840773572|-26.663840773572|-26.663840773572|-26.663840773572|-26.663840773572|-26.834268361186|-27.02252089299|-27.211688961334|-27.311877212864|-27.523197767846|-27.85295694962|-27.85295694962|-27.85295694962|-27.85295694962|-27.85295694962|-27.85295694962|-27.85578432123|-27.85578432123|-27.85578432123|-27.887538062645|-28.033836923299|-28.033836923299|-28.033836923299|-28.033836923299|-28.033836923299|-28.033836923299|-28.188707760371|-28.567453732532|-28.74161472855|-28.759572564871|-28.803254090262|-28.803254090262|-28.803254090262|-28.803254090262|-28.803254090262|-28.972505316153|-29.069350091252|-29.069350091252|-29.069350091252|-29.069350091252|-29.069350091252|-29.212987447413|-29.212987447413|-29.212987447413|-29.212987447413|-29.292946916343|-29.292946916343|-29.525496065088|-29.560488526551|-29.560488526551|-29.718811044895|-29.718811044895|-29.718811044895|-29.718811044895|-29.718811044895|-29.718811044895|-29.842012628144|-29.851125010987|-30.012360741849|-30.158178729211|29.048276758835|29.048276758835|29.048276758835|29.048276758835|29.048276758835|29.048276758835|29.048276758835|29.048276758835|29.048276758835|29.048276758835|29.048276758835|29.048276758835|29.0425057662|29.0425057662|29.0425057662|29.017154892594|29.017154892594|29.017154892594|29.017154892594|28.947949842513|28.677720656991|28.523023092084|28.102248363289|28.054720963143|27.875245188235|27.568050276967|27.278944637744|27.149938215115|26.864377248396|26.687084661711|26.544539754908|26.300599329251||25.959815243898|25.959815243898|25.959815243898|25.959815243898|25.743128277658|-27.502146783917|-27.502146783917|||-27.502146783917|-27.502146783917|-27.502146783917|-27.502146783917|-27.502146783917|-27.502146783917|-27.502146783917|-27.721292773698|-27.721292773698|-28.494770146977|-28.863078225068|-29.296753155316|-29.408954569249|-29.408954569249|-29.674635353094|-29.674635353094|-29.847041380501|-29.847041380501|-29.847041380501|-29.847041380501|-29.847041380501|-29.847041380501|-29.847041380501|-29.847041380501|-29.847041380501|-30.201156364653|-30.264618806015|-30.552736981161|-30.552736981161|-30.552736981161|-30.552736981161
03497|17707|/equities/burelle|CACALL|-429.85821861338|-429.85821861338|-429.85821861338|-429.85821861338|-429.85821861338|-429.85821861338|-429.85821861338|-429.85821861338|-429.85821861338|-429.85821861338|-429.85821861338|-429.85821861338|-429.85821861338|-429.85821861338|-429.85821861338|-429.85821861338|-429.85821861338|-429.85821861338|-429.85821861338|-429.85821861338|-429.85821861338|-429.85821861338|-429.85821861338|-438.17579845932|416.18746480309|416.18746480309|416.18746480309|416.18746480309|416.18746480309|416.18746480309|416.18746480309|416.18746480309|416.18746480309|414.59718311455|407.2190923495|398.57676927722||397.64085475247|394.65650528052|392.50722808947|||391.47836500613|391.47836500613|391.47836500613|386.99495808621|386.99495808621|386.99495808621|386.99495808621|386.99495808621|386.99495808621|386.99495808621|386.99495808621|386.99495808621|386.99495808621|386.99495808621|386.99495808621|386.99495808621|386.99495808621|386.99495808621|386.99495808621|386.99495808621|386.99495808621|386.99495808621|384.60781851143|384.60781851143|384.60781851143|384.60781851143|384.60781851143|384.60781851143|384.60781851143|384.60781851143|384.60781851143|384.60781851143|384.60781851143|384.60781851143|384.60781851143|384.60781851143|384.60781851143|384.60781851143|384.60781851143|384.60781851143|384.60781851143|380.89757612381|372.49730680424|371.58764075166|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-390.82041933015|-391.07824370017|-393.2536041113|-396.94844901255|-399.73267679978|-399.73267679978|-399.73267679978|-399.73267679978|-399.73267679978|-399.73267679978|-399.73267679978|-399.73267679978|-399.73267679978|-410.68136559067|384.45348543237|384.17576736534|384.17576736534|384.17576736534|384.17576736534|384.17576736534|384.17576736534|384.17576736534|384.17576736534|382.86196373927|381.95773748808|381.28637498675|377.35972220587|377.35972220587|376.78535620465|376.78535620465|376.78535620465|376.78535620465|375.92817356072|374.75083155644|374.75083155644|366.61203506271|363.79115006968|356.93461118853|356.15776292859|356.15776292859|356.15776292859|356.15776292859|356.15776292859|356.15776292859|-376.24380706684|-376.24380706684|-376.24380706684|-376.24380706684|-376.24380706684|-376.24380706684|-377.23772979533|-377.23772979533|-377.23772979533|-377.23772979533|-377.23772979533|-378.76414421703|356.99072156756|356.99072156756|356.99072156756|356.99072156756|356.99072156756|356.99072156756|356.99072156756|356.99072156756|356.99072156756|356.99072156756|356.99072156756|355.21191285285|355.12434761428|353.41594179364|349.0732686596|342.803631844|337.7442035355|337.7442035355|337.7442035355|337.7442035355|337.7442035355|337.7442035355|337.7442035355|334.21186333715|334.21186333715|334.21186333715|334.21186333715|331.5640288113|331.5640288113|326.12669867922|322.47489530757|322.47489530757|322.47489530757|317.69432811952|307.66036457725|-326.60816151458|-326.60816151458|-326.60816151458|-326.60816151458|-326.60816151458||-326.60816151458|-326.60816151458|-326.60816151458|-326.60816151458|-326.60816151458|-326.60816151458|-326.60816151458|||-326.60816151458|-326.60816151458|-326.60816151458|-326.60816151458|-326.60816151458|-326.60816151458|-326.60816151458|-326.60816151458|-326.60816151458|-340.84240168286|-345.88044631429|-350.97827368254|-353.03141520283|-354.64601689203|332.91542123019|332.91542123019|332.91542123019|332.91542123019|332.91542123019|332.91542123019|332.91542123019|332.91542123019|332.91542123019|332.91542123019|332.91542123019|332.91542123019|332.91542123019|332.91542123019|332.91542123019|332.91542123019|332.91542123019
03498|17708|/equities/ca-toulouse-31-cci|CACALL|107.66450727075|107.66450727075|107.66450727075|107.66450727075|107.66450727075|107.66450727075|107.66450727075|107.66450727075|107.66450727075|107.66450727075|107.66450727075|107.66450727075|107.66450727075|107.66450727075|107.66450727075|107.66450727075|107.66450727075|107.66450727075|107.66450727075|107.66450727075|107.66450727075|107.66450727075|107.66450727075|107.66450727075|107.66450727075|107.66450727075|107.66450727075|103.09612525933|-118.06614179788|-118.06614179788|-118.06614179788|-118.06614179788|-118.06614179788|-118.06614179788|-118.66511382804|-118.66511382804||-119.29116539904|-119.29116539904|-119.29116539904|||-119.29116539904|-120.2735671|-120.2735671|-120.2735671|-120.2735671|-120.2735671|-120.74012731779|-120.74012731779|-120.74012731779|-120.74012731779|-120.74012731779|-120.74012731779|-120.74012731779|-120.74012731779|-120.74012731779|-120.74012731779|-120.74012731779|-120.74012731779|-120.74012731779|-120.74012731779|-120.74012731779|-120.74012731779|-120.74012731779|-122.77791822474|-125.28442459267|-125.28442459267|111.29397601491|111.29397601491|111.29397601491|111.29397601491|111.29397601491|111.29397601491|-125.62250886412|-125.62250886412|-125.62250886412|-125.62250886412|-125.62250886412|-125.62250886412|-125.62250886412|-125.62250886412|112.58176121681|112.58176121681|112.58176121681|112.58176121681|112.58176121681|112.58176121681|112.58176121681|112.58176121681|112.58176121681|112.58176121681|112.58176121681|112.58176121681|112.58176121681|112.58176121681|112.58176121681|112.58176121681|112.58176121681|112.58176121681|112.58176121681|112.58176121681|111.01418013009|109.05130995018|-122.43408985052|-122.43408985052|-122.43408985052|-122.43408985052|-122.43408985052|-122.43408985052|-123.93267789705|-123.93267789705|-123.93267789705|-125.65155029904|-125.65155029904|-125.65155029904|-125.65155029904|111.66736594227|111.66736594227|111.66736594227|111.66736594227|111.66736594227|111.66736594227|111.66736594227|111.66736594227|111.66736594227|111.66736594227|111.66736594227|111.66736594227|111.66736594227|106.80040392376|103.14369564392|103.14369564392|103.14369564392|101.48744053683|98.103820852015|96.120357146499|96.048176251779|95.200446300745|95.200446300745|95.200446300745|95.200446300745|95.200446300745|94.176048257881|93.125676352955|93.125676352955|92.595193235054|92.20585437073|92.20585437073|91.873728384063|91.57244578002|91.57244578002|91.43771242946|91.43771242946|91.351345431469|90.67093869013|89.846599375345|88.613442088871|88.098823814159|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-90.014783784201|-91.351430173771|88.488410901078|88.30934603904|88.221496192331|88.000552274248|87.917833859678|87.139816450804|86.748682843015|86.631869062633|86.430683364803|86.430683364803|86.430683364803|86.430683364803|85.861870066253|85.683187131449|85.437947099758|85.437947099758|85.437947099758|85.437947099758|85.437947099758|85.171607990346|84.23678718152|83.19809527466|82.722326014542|81.982583918067|81.431032244919|81.431032244919|80.92558931483|80.139544107|79.951883424219|79.951883424219|79.951883424219|79.951883424219|79.951883424219|79.951883424219||78.796535612142|-83.038183687428|-83.038183687428|-83.038183687428|-83.038183687428|-83.038183687428|-83.038183687428|||-83.038183687428|-83.038183687428|-83.038183687428|-83.292387948482|-83.292387948482|-83.344988299555|-83.344988299555|-85.053320621061|-85.970353363407|-88.563727959938|85.337530985679|85.337530985679|85.337530985679|85.337530985679|84.341704570812|83.518559786525|-86.727082643157|-86.727082643157|-86.727082643157|-86.727082643157|-86.727082643157|-86.727082643157|-86.727082643157|-86.727082643157|-86.727082643157|-87.062869823912|-88.981519218935|84.019142037388|84.019142037388|84.019142037388|83.760156293441
03499|17709|/equities/cafom|CACALL|-12.187826979942|11.280522070997|11.280522070997|11.280522070997|11.280522070997|11.280522070997|11.280522070997|11.280522070997|11.280522070997|11.269857783615|11.269857783615|11.269857783615|11.269857783615|11.269857783615|11.269857783615|11.269857783615|11.269857783615|11.269857783615|11.230397431386|11.221169762568|11.221169762568|10.962410879086|10.902678595595|10.653124938193|10.653124938193|10.653124938193|10.634685441413|10.634685441413|10.634685441413|10.634685441413|10.634685441413|10.634685441413|10.634685441413|10.634685441413|10.634685441413|10.634685441413||10.634685441413|10.634685441413|10.634685441413|||10.634685441413|10.634685441413|10.634685441413|10.634685441413|10.634685441413|10.634685441413|10.634685441413|10.634685441413|10.634685441413|10.634685441413|10.634685441413|10.634685441413|10.634685441413|10.634685441413|10.634685441413|10.634685441413|10.634685441413|10.634685441413|10.634685441413|10.567513161301|10.567513161301|10.567513161301|10.567513161301|10.567513161301|10.567513161301|10.567513161301|10.567513161301|10.567513161301|10.567513161301|10.394459491967|-11.437229593759|-11.437229593759|-11.437229593759|-11.535811009413|10.732244239576|10.732244239576|10.732244239576|10.732244239576|10.732244239576|10.732244239576|10.732244239576|10.732244239576|10.732244239576|10.732244239576|10.732244239576|10.732244239576|10.732244239576|10.732244239576|10.724715694594|10.635795735438|10.599169537104|10.599169537104|10.599169537104|10.599169537104|10.599169537104|10.599169537104|10.599169537104|10.599169537104|10.599169537104|10.599169537104|10.599169537104|10.599169537104|10.462965802658|10.356073198835|10.195636654474|9.7618178797849|9.6770199617952|9.563355799208|9.4103954320593|-9.9770175978716|-9.9770175978716|-9.9770175978716|-9.9770175978716|-9.9770175978716|-9.9770175978716|-9.9770175978716|-10.145453435057|-10.145453435057|9.6332097578875|9.6332097578875|9.6332097578875|9.6332097578875|9.6332097578875|9.6332097578875|9.6332097578875|9.6332097578875|9.6332097578875|9.6332097578875|9.5741214276278|9.3140240246415|9.0555822644366|9.0329803047048|9.0329803047048|9.0329803047048|9.0044223001121|8.8882469259499|8.8380520700082|8.7945025627994|8.7838918572425|8.7677855407976|8.7677855407976|8.7677855407976|8.7677855407976|8.7677855407976|8.7542058533853|8.7468949497216|8.7087727322041|8.6997480672663|8.5730533381376|8.5056143094073|8.3662382020961|8.1978088207176|8.1978088207176|8.1978088207176|8.1978088207176|8.1978088207176|8.1978088207176|8.1978088207176|8.1978088207176|8.1978088207176|8.1978088207176|8.1208985455754|8.0887758078313|8.0454028111594|8.0454028111594|7.8848918788849|7.8687695257331|7.8686323952305|7.8351469383888|7.8048244105681|7.8048244105681|7.8048244105681|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|7.7821000003909|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511||-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9611397545511|-7.9614601253018|||-7.9614601253018|-7.9614601253018|-7.9614601253018|-7.9614601253018|-7.9614601253018|-8.0017698443618|-8.0017698443618|-8.0017698443618|-8.116410882019|-8.1166572285842|-8.1166572285842|-8.1166572285842|-8.1166572285842|-8.1166572285842|-8.1166572285842|-8.1166572285842|-8.1166572285842|-8.1745018734762|-8.1745018734762|-8.1745018734762|-8.1745018734762|-8.1745018734762|-8.1745018734762|-8.1894465303232|-8.2271627955757|-8.2320693653122|-8.2320693653122|-8.2320693653122|-8.2320693653122|-8.256999203366|-8.256999203366
03500|943236|/equities/crcam-touraine|CACALL|112.73043188484|112.73043188484|112.73043188484|112.73043188484|112.73043188484|112.73043188484|112.73043188484|112.14144478874|112.14144478874|112.14144478874|112.14144478874|112.14144478874|112.14144478874|112.14144478874||112.14144478874|112.14144478874|112.14144478874|112.14144478874|112.14144478874|112.14144478874|112.14144478874|112.14144478874|112.14144478874|112.14144478874|112.14144478874|112.14144478874|112.08271197297|110.56631006991|110.56631006991|108.76479122148|107.35369524526|107.35369524526|104.06743743207|102.11382004714|-111.99982877608||-111.99982877608|-111.99982877608|-111.99982877608|||-111.99982877608|-111.99982877608|-111.99982877608|-111.99982877608|-111.99982877608|-111.99982877608|-111.99982877608|-111.99982877608|-111.99982877608|-111.99982877608|-115.71092399884|-117.30213699659|-117.91570663806|-117.96457098883|-117.96457098883|-117.96457098883|-117.96457098883|-117.96457098883|-117.96457098883|-117.96457098883|-117.96457098883|-117.96457098883|-118.93507765578|-120.42452959271|-122.7317025314|-124.98522579783|-126.72334100426|-126.72334100426|-126.72334100426|-126.72334100426|-126.72334100426|-126.72334100426|-126.72334100426|-126.72334100426|-129.43371329507|-130.40581601001|-130.40581601001|-131.96804386717|-131.96804386717|-132.89997461638|-132.89997461638|-132.89997461638|-134.4150707566|-134.4150707566|-134.4150707566|-136.31998992461|-136.31998992461|-136.31998992461|-136.31998992461|-136.31998992461|-136.31998992461|-136.38056130078|-136.38056130078|-136.38056130078|-136.38056130078|-136.38056130078|-136.38056130078|-136.79062466783|122.68937903391|122.68937903391|122.68937903391|122.68937903391|115.43819587481|-125.34267010138|-125.34267010138|-125.34267010138|-125.34267010138|-125.34267010138|-125.34267010138|-126.03074608297|-126.74860297807|-126.99667154887|-126.99667154887|-126.99667154887|-127.76407948179|-128.04564561494|-128.56961972556|-128.56961972556|-128.56961972556|-128.56961972556|-128.56961972556|-134.20624412256|-135.12026917887|-136.70247669835|-136.70247669835|-136.70247669835|124.5079242489|124.5079242489|121.13659114543|117.24731847648|116.56479879887|115.45311108199|114.59679307505|112.03421284936|111.97801502305|111.70890329235|111.57334101486|111.57334101486|111.01482182397|109.67758200846|107.45286542267|104.39651681417|103.92391375959|102.68101182978|102.03334327318|101.59816377006|100.23291747171|100.23291747171|98.142131880454|-101.95618614192|-101.95618614192|-101.95618614192|98.32989600859|98.32989600859|97.635444044647|97.182213506062|97.182213506062|96.494680520516|96.165753387325|95.41584081|94.198153488569|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|94.122535427114|93.508932440039|93.396036298801|92.375595684106|91.806217426785|91.217465129967|90.626069721773|90.492750715826|90.492750715826|90.492750715826|90.492750715826|90.492750715826|90.492750715826|90.492750715826|90.492750715826|90.492750715826|90.492750715826|89.216390158969|88.205987641368|86.815539992687|85.672270524101|85.291964994092|84.326629517497|83.912923042444|83.314361987807|82.745953915624|82.156059448485|81.705620863443|80.939018993914|79.830023427075|79.66826258251|79.66826258251||79.66826258251|79.260287502838|78.289766553853|-81.91549895072|-81.91549895072|-81.91549895072|-81.91549895072|||-82.822898416107|-82.822898416107|-82.822898416107|-82.822898416107|-83.022717475383|-83.022717475383|-83.031907187003|-84.91395713726|-84.91395713726|-87.336516111968|-87.336516111968|-87.336516111968|-87.336516111968|-87.336516111968|-87.336516111968|-87.336516111968|-87.336516111968|-87.336516111968|-87.336516111968|-87.336516111968|-87.336516111968|-87.787797205843|-87.797290936476|-87.797290936476|-87.797290936476|-87.797290936476|-88.950325161622|-90.254805836861|85.700242213035|85.700242213035|85.537712226385
03501|40300|/equities/crcam-nord-de-france|CACALL|-29.498378491049|-29.498378491049|-29.498378491049|-29.498378491049|-29.520467068978|-29.520467068978|-29.587740556209|-29.838069114382|-29.838069114382|-29.838069114382|-29.838069114382|27.57795885752|27.57795885752|27.57795885752|27.57795885752|27.57795885752|27.57795885752|27.57795885752|27.57795885752|27.57795885752|27.57795885752|27.57795885752|27.57795885752|27.57795885752|27.57795885752|27.57795885752|27.187731517138|26.25859097726|26.224499582991|26.224499582991|26.224499582991|26.224499582991|26.224499582991|26.224499582991|26.224499582991|26.224499582991||26.224499582991|25.918610334115|25.907666983081|||25.907666983081|25.524908081109|25.507422887712|25.507422887712|25.507422887712|25.507422887712|-27.45139589463|-27.45139589463|-27.45139589463|-27.45139589463|-27.45139589463|-27.45139589463|-27.45139589463|-27.45139589463|-27.45139589463|-27.45139589463|-27.45139589463|-27.45139589463|-27.45139589463|-27.45139589463|-27.45139589463|-27.45139589463|-27.45139589463|-27.707384217164|-28.202093985767|-28.25288158334|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.636885330502|25.294682588193|25.294682588193|25.294682588193|24.932424216373|24.331583081466|24.096481600052|23.151923487193|22.229916278529|-24.866819887667|-24.866819887667|-24.866819887667|-24.866819887667|-24.866819887667|-24.866819887667|-24.866819887667|-24.866819887667|-24.866819887667|-24.866819887667|-24.866819887667|-24.866819887667|-24.866819887667|-24.866819887667|-24.866819887667|-24.866819887667|-24.987021902434|-25.731590594825|22.464055521035|22.464055521035|22.464055521035|22.464055521035|22.464055521035|22.464055521035|21.767283738481|21.648648911965|21.601664497838|21.601664497838|21.401294763867|20.049772218404|19.708410162596|19.708410162596|19.708410162596|19.708410162596|19.708410162596|19.708410162596|19.708410162596|19.708410162596|19.708410162596|19.708410162596|19.708410162596|19.152845588954|18.811716626785|18.733796621585|18.690551467763|18.404169078256|18.071299336117|17.895146530408|17.895146530408|17.895146530408|17.809941364149|17.739445493079|17.739445493079|17.671272380988|17.668747168824|17.605607171903|-17.92674963827|-17.92674963827|-17.92674963827|-17.92674963827|-17.92674963827|-17.92674963827|-17.92674963827|-17.92674963827|-17.92674963827|-17.92674963827|-17.92674963827|-17.92674963827|-17.92674963827|-18.082165642525|17.570049249876|17.570049249876|17.570049249876|17.570049249876|17.483832425264|17.444590217964|17.360656878569|17.309062689784|17.26284717878|17.233496923803|17.187440099053|17.141933429829|17.116703656637|17.063526749362|17.063526749362|17.063526749362|17.063526749362|17.063526749362|17.033158942981|17.033158942981|17.033158942981|16.827509956143|16.596343336925|16.544604101032|16.519893529514|16.39699212986|16.359768782255|16.32196480499|16.261294436304|16.213993787598|16.187904896256|16.187904896256|16.187904896256|16.187904896256|16.187904896256||16.187904896256|16.187904896256|-16.911961690149|-16.911961690149|-16.911961690149|-16.911961690149|-16.911961690149|||-16.911961690149|-16.911961690149|-16.911961690149|-16.911961690149|-16.911961690149|-16.911961690149|-16.911961690149|-17.081513554477|-17.165680627717|16.573174653376|16.573174653376|16.573174653376|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637|16.549488697637
03502|40303|/equities/crcam-atlantique-vendee|CACALL|133.81585492766|133.81585492766|133.81585492766|133.81585492766|133.79539436407|132.49488262674|132.4067723371|132.4067723371|-145.50584777112|-145.50584777112|-145.50584777112|-145.76760676961|-146.95318016414|137.05408613172|137.05408613172|137.05408613172|137.05408613172|137.05408613172|137.05408613172|137.05408613172|137.05408613172|137.05408613172|137.05408613172|137.05408613172|137.05408613172|137.05408613172|136.96898292929|136.90664868255|134.10960774841|133.96178357272|132.35087497664|130.93431163311|129.99922684034|129.79855347072|129.79855347072|129.29061466229||128.60178667718|127.63088551289|123.93765196013|||123.12182801749|123.02648028826|120.59719530184|-130.44360832161|-130.44360832161|-130.44360832161|-130.44360832161|-131.28178685447|-131.79087335026|-131.83001247238|-131.83001247238|-131.83001247238|-131.83001247238|-132.42841126976|-132.42841126976|-133.11379006238|-134.1475469043|-136.08838541531|-137.59042700158|-137.69135536592|-137.69135536592|-137.69135536592|-140.70706160246|-144.64229438238|132.88482421021|132.88482421021|132.88482421021|132.88482421021|-145.56035568717|-145.56035568717|-145.56035568717|-145.56035568717|-145.56035568717|-145.56035568717|-145.56035568717|-145.56035568717|-145.56035568717|-145.56035568717|-145.56035568717|-145.61896496647|-145.61896496647|-147.68995222376|-150.88191955823|139.02954174019|139.02954174019|139.02954174019|139.02954174019|139.02954174019|139.02954174019|139.02954174019|139.02954174019|139.02954174019|139.02954174019|139.02954174019|139.02954174019|139.02954174019|139.02954174019|139.02954174019|139.02954174019|138.48059586394|137.71066166414|137.5662837189|129.98810610965|-148.41816882237|-148.41816882237|-148.41816882237|-148.41816882237|-148.41816882237|-148.41816882237|-148.41816882237|-149.80018635971|137.44210955664|137.44210955664|137.44210955664|137.44210955664|137.44210955664|137.44210955664|137.44210955664|137.44210955664|137.44210955664|137.44210955664|137.44210955664|137.44210955664|136.07810604063|136.07810604063|136.07810604063|136.07810604063|136.07810604063|131.43789261676|128.93544058112|125.45604509014|123.64449515495|122.62276856273|118.91530542208|117.5647821408|116.8319763587|116.02293438652|116.02293438652|114.17842918056|114.17842918056|114.17842918056|114.17842918056|114.17842918056|114.17842918056|113.95381138742|113.24915036964|113.24915036964|110.55461152182|106.89401280202|101.58112670887|100.88569420696|99.510853860116|99.510853860116|99.189945335418|99.189945335418|98.539472308188|98.539472308188|98.539472308188|98.539472308188|-104.01596075571|-104.01596075571|-104.01596075571|-104.01596075571|-104.01596075571|-104.01596075571|-104.01596075571|-104.01596075571|-104.01596075571|-104.39766306792|99.794644619888|99.794644619888|99.794644619888|99.794644619888|99.794644619888|99.794644619888|99.794644619888|99.794644619888|99.794644619888|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|98.95159969348|97.155109193792|96.065120885626|95.780829883935|95.780829883935|95.780829883935|95.780829883935|95.780829883935|94.93425186621|94.725838221299|94.262041027003|93.418935067845|91.948816572508|90.948687538924|90.428525877138||90.428525877138|-95.649413267616|-95.649413267616|-95.649413267616|-95.649413267616|-95.649413267616|-95.649413267616|||-95.649413267616|-95.649413267616|-95.649413267616|-95.649413267616|-95.649413267616|-95.764034608563|-95.764034608563|-96.798926834222|-98.071029137633|-100.67336723436|97.221707001278|97.221707001278|97.20634231628|96.67649205593|96.616102572589|96.207657565671|96.207657565671|96.207657565671|95.682123819202|95.682123819202|95.682123819202|95.682123819202|95.682123819202|95.682123819202|95.682123819202|95.682123819202|95.682123819202|95.682123819202|95.682123819202|95.682123819202|95.682123819202
03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL|28.38017298902|28.38017298902|28.38017298902|28.38017298902|28.38017298902|28.38017298902|28.38017298902|28.38017298902|28.38017298902|28.38017298902|28.38017298902|28.38017298902|28.38017298902|28.38017298902|28.38017298902|28.38017298902|28.38017298902|28.38017298902|28.38017298902|28.38017298902|28.38017298902|28.38017298902|28.38017298902|28.38017298902|28.38017298902|28.38017298902|28.38017298902|27.959637400452|27.934225559966|27.934225559966|27.934225559966|27.934225559966|27.934225559966|27.934225559966|27.934225559966|27.934225559966||27.934225559966|27.934225559966|27.934225559966|||27.934225559966|27.934225559966|27.934225559966|27.444696003349|-29.533978393691|-29.533978393691|-29.533978393691|-29.533978393691|-29.533978393691|-29.533978393691|-29.533978393691|-29.533978393691|-29.533978393691|-29.533978393691|-29.533978393691|-29.533978393691|-29.681363983305|-29.897349802821|-30.192610811491|-30.25641759926|-30.25641759926|-30.25641759926|-30.665186183253|-30.980207408577|-31.723526735255|-31.723526735255|-32.071315616385|-32.071315616385|-32.071315616385|-32.071315616385|-32.071315616385|-32.071315616385|-32.071315616385|-32.071315616385|-32.071315616385|-32.071315616385|-32.071315616385|-32.071315616385|-32.071315616385|-32.071315616385|-32.071315616385|-32.525350617055|28.776961977104|28.776961977104|28.776961977104|28.776961977104|28.776961977104|28.776961977104|28.491276717604|28.491276717604|28.491276717604|28.491276717604|28.491276717604|28.491276717604|28.491276717604|28.491276717604|28.491276717604|28.491276717604|28.491276717604|28.489752319589|27.465002089887|26.898891906108|25.929880544175|-28.234314351625|-28.234314351625|-28.334953950947|-28.334953950947|-28.334953950947|-28.334953950947|-28.334953950947|-28.334953950947|-28.334953950947|-28.334953950947|-28.334953950947|-28.334953950947|-28.334953950947|-28.334953950947|-28.334953950947|-28.334953950947|-28.334953950947|-28.334953950947|-28.736818043284|-28.736818043284|-28.736818043284|-28.736818043284|-28.736818043284|-30.004798482847|26.221058131377|25.680342304619|25.36288029608|24.98208879825|24.813432739802|24.087147446283|23.749483315819|23.749483315819|23.749483315819|23.749483315819|23.749483315819|23.580814697868|23.152016271625|22.888350925483|22.525944879361|22.400212895327|22.400212895327|22.400212895327|22.400212895327|22.400212895327|22.228848072615|21.841496887832|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.51274706961|-22.575274966836|-22.646139063968|-22.660987446191|-22.772992874189|-22.772992874189|-22.772992874189|-22.772992874189|-22.772992874189|-22.87415883387|-22.905733610136|-22.915536908025|-23.025596437315|-23.178441376002|22.295817869804|22.295817869804|22.295817869804|22.295817869804|22.295817869804|22.295817869804|22.295817869804|22.295817869804|22.295817869804|22.295817869804|22.151464588004|21.935793910377|21.844216278254|21.784683681261|21.582705472058|21.544394252638|21.230437329456|21.100486175931|20.917207497928|20.636063437301|20.438681342688|20.329645292059|20.069605977553|19.908451035307||19.880501697115|19.718890770333|19.627568993794|19.627568993794|19.627568993794|19.627568993794|19.627568993794|||19.627568993794|19.435076697918|19.152584588365|18.997203352809|18.997203352809|18.435225913657|-20.344637184525|-21.039318699732|-21.428021478536|-22.23346789665|21.437816474824|21.437816474824|21.434241133695|21.370790906606|21.370790906606|21.339767822356|21.237625703496|21.237625703496|21.237625703496|21.237625703496|21.237625703496|21.237625703496|21.237625703496|21.237625703496|21.237625703496|21.237625703496|21.237625703496|21.237625703496|21.237625703496|21.237625703496|21.237625703496
03504|943230|/equities/crcam-norm.sei|CACALL|138.38509969825|138.38509969825|138.38509969825|138.38509969825|138.38509969825|138.38509969825|138.38509969825|137.30841505226|137.30841505226|137.30841505226|137.30841505226|136.87931197608|136.87931197608|136.87931197608|135.84478742242|134.37541280706|134.37541280706|132.2140939731|132.2140939731|129.67233043452|128.82157651709|128.82157651709|128.82157651709|128.27397390788|127.35700553662|127.35700553662|125.31222898437|122.54576822958|122.54576822958|122.54576822958|122.37307343706|118.65638432955|118.65638432955|118.49244978956|118.49244978956|116.39605059151||-124.93099473573|-124.93099473573|-124.93099473573|||-124.93099473573|-124.93099473573|-124.93099473573|-124.93099473573|-124.93099473573|-124.93099473573|-124.93099473573|-124.93099473573|-124.93099473573|-124.93099473573|-125.87330839655|-125.87330839655|-125.87330839655|-125.87330839655|-125.87330839655|-129.83700966858|-133.53890127631|-136.74211178325|-137.40358300978|-137.40358300978|-137.40358300978|-137.40358300978|-137.94398186797|-140.86456652457|-140.86456652457|-140.86456652457|-143.69840845327|132.50398938677|130.50751633729|130.50751633729|129.63057523398|-140.77714235884|-140.92460126459|-140.98178131911|-141.21017866329|-141.21017866329|-141.21017866329|-141.21017866329|-141.21017866329|-142.37242073699|-142.70491477829|-143.91990652992|-145.25545237808|134.34678072979|134.34678072979|134.34678072979|134.34678072979|134.34678072979|134.34678072979|134.34678072979|134.34678072979|134.34678072979|134.34678072979|133.20642550842|132.76713735148|130.02570789704|129.95285454352|129.95285454352|129.95285454352|128.5309494928|128.36772165866|126.90080611542|-133.8355131817|-133.8355131817|-133.8355131817|-133.8355131817|-133.8355131817|-133.8355131817|-133.8355131817|-133.8355131817|-133.8355131817|-136.63169218985|-136.63169218985|-136.63169218985|-136.63169218985|-136.63169218985|-136.63169218985|-136.63169218985|-136.63169218985|-136.63169218985|-139.02632360423|-142.27369594534|-143.92188241703|-144.48244967325|-144.48244967325|-144.48244967325|128.83351734705|128.83351734705|124.92613038561|121.10125445813|118.94599391171|118.94599391171|114.05110434634|111.22079384554|111.22079384554|111.22079384554|111.22079384554|109.93421462099|107.88801175268|107.10001183783|106.8377504261|106.8377504261|106.8377504261|106.8377504261|106.43194430754|106.28660587122|106.01289541247|105.62542689291|105.62542689291|102.96714022918|100.74126225891|100.12140381537|99.450451667687|-101.50851172367|-101.50851172367|-101.50851172367|-101.50851172367|-101.50851172367|-101.50851172367|-101.50851172367|-101.50851172367|-101.69280680187|-101.69280680187|-101.69280680187|-101.69280680187|-101.69280680187|-101.95978735296|-102.18809846604|-103.39899777002|-103.68518706953|-103.68518706953|-103.68518706953|-103.68518706953|-103.68518706953|-104.11465360495|101.35721430305|101.35721430305|101.35721430305|100.49579190682|99.584210601897|99.398013661802|98.901123866439|98.663471708696|98.563857301519|98.350952608105|98.341300260281|98.341300260281|98.170440775191|98.170440775191|98.170440775191|98.170440775191|98.170440775191|98.170440775191|98.170440775191|97.116044898866|96.195768145528|96.195768145528|96.195768145528|96.195768145528|96.195768145528|96.195768145528|96.195768145528|96.195768145528|96.113633663353|95.356257048908|94.820840402514|94.360380751192|93.65708945228|92.878986601844||92.475542126778|92.132873060449|92.132873060449|92.132873060449|91.453192289388|89.142435877098|-94.145845465591|||-94.145845465591|-94.145845465591|-94.145845465591|-94.145845465591|-94.145845465591|-95.456493435889|-95.726104800998|-96.901054933114|-96.901054933114|-100.05083311644|97.247154403563|97.147392035453|97.027102736332|96.641225262591|96.301917416199|95.721018639255|95.59557558767|95.328634032909|95.328634032909|95.328634032909|95.328634032909|95.328634032909|95.328634032909|95.328634032909|95.328634032909|95.328634032909|95.328634032909|95.328634032909|95.328634032909|95.328634032909|94.070707278455
03505|943238|/equities/crcam-paris-et|CACALL|-123.58579325575|-123.58579325575|-123.58579325575|-123.64722724809|-123.64722724809|-123.64722724809|-123.64722724809|-123.64722724809|-123.64722724809|-123.64722724809|-123.64722724809|-123.64722724809|-123.64722724809|-123.64722724809|-123.64722724809|-123.64722724809|-123.64722724809|-123.64722724809|-123.64722724809|-123.64722724809|-123.64722724809|-123.64722724809|-123.64722724809|-123.64722724809|-123.64722724809|-123.64722724809|-123.64722724809|-123.64722724809|-123.64722724809|-129.41136864439|122.22177222021|122.22177222021|121.60884196972|121.60884196972|121.60884196972|121.60884196972||119.16538183132|116.94042144262|116.90602763983|||116.69003045661|115.77003328119|115.12670052619|114.35744426617|113.38271827575|112.07857258978|111.05508309672|111.05120511926|110.96022548584|110.32692019043|108.59657951524|107.2850856376|104.48453898698|-112.37703254742|-112.37703254742|-112.37703254742|-112.37703254742|-112.37703254742|-112.37703254742|-112.37703254742|-112.37703254742|-112.37703254742|-112.37703254742|-112.37703254742|-113.69670283047|-114.42633678347|-115.00815128651|107.33930184399|107.33930184399|107.33930184399|106.38700206583|103.44000104075|102.29471612406|102.29471612406|102.29471612406|102.29471612406|102.29471612406|102.29471612406|102.29471612406|102.29471612406|102.29471612406|102.29471612406|102.29471612406|102.29471612406|102.29471612406|102.29471612406|102.29471612406|102.29471612406|102.29471612406|102.29471612406|102.29471612406|102.29471612406|101.54856984298|101.29428502268|101.29428502268|100.90587256955|98.556523042774|96.673914491971|96.672127365889|92.615143484343|90.63017128631|90.63017128631|89.031306040779|-94.899867173154|-94.899867173154|-94.899867173154|-94.899867173154|-94.899867173154|-94.899867173154|-95.029293824256|-96.209617502338|-96.209617502338|-96.209617502338|-96.209617502338|-96.209617502338|-96.209617502338|-96.209617502338|-96.209617502338|-96.209617502338|-96.209617502338|-98.877357781868|-105.1565067646|93.346041977023|93.346041977023|-102.65137298949|-102.65137298949|-103.14930352511|93.997998032949|89.86944197061|87.808266516553|86.942518521267|86.313912180748|85.748792837822|85.182544071104|84.677271240978|84.522864976082|84.522864976082|84.131518115108|83.70057756537|83.481196108061|82.247438102517|80.238266898033|79.131408003565|78.593230013049|76.752474842244|75.858307160463|75.474786428971|75.220315779097|74.019797259842|73.313107100101|73.037523793473|73.037523793473|73.037523793473|73.037523793473|73.037523793473|72.987482676964|72.987482676964|72.987482676964|72.871648402193|72.763495545894|72.411662955317|72.134626065397|71.960693000316|71.473546794785|70.940054367795|70.80544078137|70.80544078137|70.80544078137|70.80544078137|70.80544078137|70.80544078137|70.80544078137|70.80544078137|70.80544078137|70.80544078137|70.80544078137|70.80544078137|70.80544078137|70.80544078137|70.161711650782|70.161711650782|70.161711650782|70.161711650782|70.161711650782|70.161711650782|70.161711650782|70.161711650782|70.161711650782|70.161711650782|70.161711650782|70.161711650782|70.161711650782|70.161711650782|69.790791146947|69.239768364907|68.116963442697|67.400616140705|67.400616140705|67.400616140705|67.091797373408|66.979774181173|66.030861422007|65.119843956038|63.952607362585|63.411227351114|62.485912338779|62.485912338779|62.485912338779|62.485912338779||62.485912338779|62.485912338779|-67.266157575662|-67.266157575662|-67.266157575662|-67.266157575662|-67.266157575662|||-67.702397501265|-68.383774399531|-68.706449349441|-68.706449349441|-69.343277224477|-70.021453338121|-70.021453338121|-71.931058942448|-73.465623708976|-74.767179283824|-74.767179283824|-74.767179283824|-74.767179283824|-74.767179283824|-74.767179283824|-74.767179283824|-74.767179283824|-74.767179283824|-74.767179283824|-74.767179283824|-74.767179283824|-74.767179283824|-74.767179283824|-76.341310908757|-77.046455836254|-77.588838868625|73.731450943898|73.731450943898|73.731450943898|73.731450943898|73.731450943898
03506|40311|/equities/crcam-du-languedoc|CACALL|78.344067271066|78.344067271066|78.344067271066|78.344067271066|78.344067271066|78.344067271066|78.344067271066|78.344067271066|77.865852453843|77.865852453843|77.865852453843|77.800947933877|77.535275896339|77.535275896339|77.535275896339|77.535275896339|77.535275896339|77.535275896339|77.535275896339|77.535275896339|77.535275896339|77.535275896339|77.535275896339|77.535275896339|77.535275896339|77.535275896339|77.535275896339|76.877721485439|76.877721485439|76.877721485439|76.877721485439|76.73668618891|76.73668618891|76.73668618891|76.502427267735|75.947379941931||75.947379941931|75.294865364488|-80.144246120769|||-80.144246120769|-80.144246120769|-80.144246120769|-80.144246120769|-80.144246120769|-80.144246120769|-80.144246120769|-81.142498249829|-81.908330964844|-82.064325602158|-82.064325602158|-82.064325602158|-82.064325602158|-82.064325602158|-82.064325602158|-82.064325602158|-82.064325602158|-82.064325602158|-82.064325602158|-82.064325602158|-82.064325602158|-82.064325602158|-82.913142609711|-82.980154911804|-84.225254149261|-84.225254149261|-86.600280862188|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|81.201431608211|78.769363774206|77.834296320705|76.036438304879|-83.899334457801|-83.899334457801|-84.499255422405|-85.100288871981|-85.418933614361|-85.418933614361|-86.981828776245|-86.981828776245|-87.549811565483|-89.142545361093|-89.142545361093|-89.463938442393|-90.092710618094|-90.295790491187|-90.934207926949|-91.756133608312|-91.756133608312|-91.756133608312|-96.412373388576|80.502818643485|80.502818643485|80.502818643485|80.502818643485|80.502818643485|80.502818643485|80.502818643485|76.885909569964|75.192121201869|73.097355822851|71.642618157388|69.30291025056|68.933789591144|68.465670213962|68.465670213962|67.85630057682|67.655435201432|67.655435201432|66.416036840838|65.145599202494|64.722009166568|64.722009166568|64.722009166568|64.722009166568|64.722009166568|63.912233017649|63.285813701115|61.200905468687|60.040552072216|60.040552072216|60.040552072216|59.521722507133|58.994166479746|58.994166479746|58.85685127117|58.746645976145|58.746645976145|58.746645976145|58.746645976145|58.746645976145|58.746645976145|58.746645976145|58.746645976145|58.746645976145|58.746645976145|58.746645976145|58.746645976145|58.746645976145|58.746645976145|58.489210571726|58.489210571726|58.489210571726|58.489210571726|58.489210571726|58.489210571726|58.236247492278|58.236247492278|58.236247492278|58.236247492278|58.236247492278|58.236247492278|58.236247492278|58.236247492278|57.960164562798|57.960164562798|57.960164562798|57.960164562798|57.960164562798|57.960164562798|57.960164562798|57.960164562798|57.960164562798|57.459073296229|56.234525723634|55.915287678703|55.915287678703|55.915287678703|55.740875554598|55.228749938051|55.002499363202|54.829444008158|54.556049008156|53.391723468332|-57.284751909313|-57.284751909313|-57.284751909313|-57.284751909313||-57.284751909313|-57.284751909313|-57.284751909313|-57.284751909313|-57.284751909313|-57.81416810148|-58.110344854619|||-58.110344854619|-58.110344854619|-58.110344854619|-58.110344854619|-58.110344854619|-58.110344854619|-58.110344854619|-58.110344854619|-59.202605317727|-62.350672482004|59.933807991937|59.933807991937|59.933807991937|59.933807991937|59.933807991937|59.933807991937|59.933807991937|59.760344663147|59.26715255726|59.26715255726|58.642946412703|58.55973116237|58.55973116237|58.55973116237|58.55973116237|58.55973116237|58.55973116237|58.55973116237|58.55973116237|58.55973116237|58.55973116237
03507|943234|/equities/crcam-ille-vil|CACALL|-113.84564782612|106.45422691771|106.45422691771|106.45422691771|106.45422691771|106.45422691771|106.45422691771|106.45422691771|106.45422691771|106.45422691771|106.45422691771|106.45422691771|106.45422691771|106.45422691771|106.45422691771|106.45422691771|104.84174105149|104.84174105149|104.84174105149|104.84174105149|104.84174105149|104.84174105149|104.84174105149|104.84174105149|104.84174105149|103.55808551198|103.55808551198|103.55808551198|103.09453823705|102.09282273871|100.24595306677|100.24595306677|100.24595306677|98.0534229423|98.0534229423|98.0534229423||98.0534229423|95.804356991116|-105.37672838274|||-105.37672838274|-105.37672838274|-105.37672838274|-105.37672838274|-105.37672838274|-105.37672838274|-105.37672838274|-105.37672838274|-105.37672838274|-105.37672838274|-105.37672838274|-105.37672838274|-105.37672838274|-107.26414144374|-107.71406580902|-107.71406580902|-109.08396558736|-109.71218183277|-109.96437851302|-109.96437851302|-109.96437851302|-109.96437851302|-109.96437851302|-110.25821922801|-110.25821922801|-110.25821922801|-110.25821922801|-110.25821922801|-110.25821922801|-110.25821922801|-110.25821922801|-110.25821922801|-110.25821922801|-110.25821922801|-110.25821922801|-110.25821922801|-110.25821922801|-110.25821922801|-110.25821922801|-111.42579914224|-113.61199904693|-116.35777824469|104.62102224035|104.62102224035|104.62102224035|104.62102224035|104.62102224035|104.62102224035|104.62102224035|104.62102224035|104.62102224035|104.62102224035|104.62102224035|104.62102224035|104.62102224035|104.62102224035|104.62102224035|104.62102224035|104.62102224035|104.62102224035|104.19224783229|103.30693993356|-110.56413226998|-110.56413226998|-110.56413226998|-110.56413226998|-110.56413226998|-111.03236766299|-112.97485643449|-113.76539300352|-114.66250849236|-114.66250849236|-114.66250849236|-117.5839005628|-118.49544283182|-119.56049035689|-119.84438143939|-119.84438143939|-119.84438143939|-119.84438143939|-119.84438143939|-121.70153608554|108.20909498812|108.20909498812|108.20909498812|108.20909498812|108.20909498812|107.2745479862|101.44950149237|96.749446102639|95.828272074085|93.327524628487|90.566140137609|89.449136765215|89.449136765215|89.449136765215|89.449136765215|89.449136765215|89.449136765215|89.449136765215|89.449136765215|89.228564077215|89.228564077215|88.638957135762|88.017992698444|88.017992698444|88.017992698444|88.017992698444|87.5949926501|85.663882163441|84.778204285741|84.744669529729|84.06477572218|84.06477572218|83.294194823012|81.792995909303|80.89443681356|80.270490197304|79.991097693049|78.21955453511|-80.795364520327|-80.795364520327|-80.795364520327|-80.795364520327|-80.795364520327|-80.795364520327|-80.795364520327|-80.795364520327|-80.795364520327|-80.930403123714|-82.034849499518|-82.034849499518|-82.034849499518|-82.034849499518|-83.267611555318|80.794775846101|80.794775846101|80.794775846101|80.138088308547|79.786207926245|78.92023082571|78.572477932294|78.331085862407|78.065540465907|78.065540465907|77.742822604263|77.239800723487|76.783128015457|76.783128015457|76.783128015457|76.783128015457|76.783128015457|76.783128015457|76.783128015457|76.722924594811|76.109150349863|76.109150349863|76.109150349863|76.109150349863|76.109150349863|76.109150349863|76.109150349863|76.109150349863|75.782387243121|75.58332048327|75.58332048327|75.100910461283|73.729900241269|73.088778045854||-75.269840920466|-75.269840920466|-75.269840920466|-75.3101205583|-75.3101205583|-75.3101205583|-75.3101205583|||-75.3101205583|-75.3101205583|-75.3101205583|-75.3101205583|-75.3101205583|-75.777354107476|-75.833173180263|-76.972412745865|-77.302680828739|-80.075755916887|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|77.20392834358|76.772474503046
03508|943235|/equities/crcam-loire-ht|CACALL|-103.98487584652|-103.98487584652|-103.98487584652|-103.98487584652|-103.98487584652|-103.98487584652|-103.98487584652|-103.98487584652|-103.98487584652|-103.98487584652|-103.98487584652|-104.73930398691|98.382780634383|98.382780634383|98.382780634383|98.382780634383|98.382780634383|98.382780634383|98.382780634383|98.382780634383|98.382780634383|98.382780634383|98.382780634383|98.382780634383|98.382780634383|98.382780634383|96.267010755279|96.267010755279|93.380262480521|93.380262480521|91.71806643886|-100.01690836017|-100.01690836017|-100.01690836017|-100.01690836017|-100.01690836017||-100.01690836017|-100.01690836017|-100.01690836017|||-100.01690836017|-100.01690836017|-100.01690836017|-100.01690836017|-100.01690836017|-100.01690836017|-100.01690836017|-100.01690836017|-100.01690836017|-100.01690836017|-100.01690836017|-100.01690836017|-100.01690836017|-100.01690836017|-100.01690836017|-100.01690836017|-100.01690836017|-100.01690836017|-100.01690836017|-101.99656264059|-102.03039514018|-102.03039514018|-102.03039514018|-102.03039514018|-102.03039514018|-102.03039514018|-102.03039514018|-102.03039514018|-102.03039514018|-102.03039514018|-102.03039514018|-102.03039514018|-102.03039514018|-102.03039514018|-102.03039514018|-103.29867637453|-103.29867637453|-103.29867637453|-103.29867637453|-103.29867637453|91.821377638396|91.821377638396|91.821377638396|91.821377638396|91.821377638396|91.821377638396|91.821377638396|91.821377638396|91.355441128105|91.355441128105|91.355441128105|91.355441128105|91.355441128105|91.355441128105|91.355441128105|91.355441128105|91.355441128105|91.355441128105|91.355441128105|91.355441128105|91.355441128105|88.705491210454|87.008323194179|-96.574430399611|-96.574430399611|-96.574430399611|-96.574430399611|-96.574430399611|-97.871586620228|-98.280651952841|-98.950744840691|-98.950744840691|-98.950744840691|-98.950744840691|-100.92138398708|-102.44146581447|-102.44146581447|-102.44146581447|-102.44146581447|-102.44146581447|-102.44146581447|-105.27718613717|99.972454206699|99.972454206699|99.972454206699|99.972454206699|99.972454206699|99.972454206699|97.550501232406|93.699448458641|92.968272809948|90.836417335896|89.542685555781|86.114648871251|85.688499932629|84.578888051093|83.848765603238|82.820295589426|82.478105193221|81.207336882577|80.325376382389|79.958195437897|79.092439375441|78.148263836482|76.978630384448|76.256809588542|75.880899610641|75.620446724497|74.169384367822|73.000984173746|72.846647454336|72.246274949262|72.034751469504|71.418887994185|71.418887994185|71.122653852453|70.821834443399|70.202038100902|-72.776152756481|-72.776152756481|-72.776152756481|-72.776152756481|-72.776152756481|-72.776152756481|-72.776152756481|-72.776152756481|-72.776152756481|-72.776152756481|-72.776152756481|-72.776152756481|-72.776152756481|-72.999058143594|-73.136988029924|-73.136988029924|-73.80479991638|-73.80479991638|-74.775887677|-74.80763092125|-74.80763092125|-74.80763092125|-74.80763092125|-74.80763092125|-74.80763092125|-74.943477631548|71.821786238637|71.821786238637|71.821786238637|71.821786238637|71.480441355959|71.480441355959|71.480441355959|71.480441355959|71.480441355959|71.480441355959|71.480441355959|70.817713499352|70.765233728934|70.672483362146|70.519428161987|70.038252835151|69.614723846511|69.071915808868|68.788796309576|68.431998866516|68.115553160197|67.867281458649|67.52364447147|66.569606595904|65.556230127448||64.794141941197|63.370058967753|-65.584948103949|-65.914497196326|-65.914497196326|-65.914497196326|-66.060550066773|||-66.240612609457|-66.278186345753|-66.278186345753|-66.278186345753|-66.278186345753|-66.278186345753|-66.278186345753|-66.278186345753|-66.278186345753|-69.175206423531|-70.012454192649|-70.199949442028|-70.884387319484|-71.133278088358|-71.133278088358|-71.133278088358|-71.133278088358|-71.133278088358|-71.133278088358|-71.133278088358|-71.133278088358|-71.31419987655|-72.430223729614|70.493046699753|70.493046699753|70.493046699753|70.493046699753|70.493046699753|70.493046699753|70.228386069658|70.073202505512
03509|943237|/equities/crcam-sud-ra|CACALL|193.36518424948|193.36518424948|193.36518424948|193.36518424948|193.36518424948|193.36518424948|192.03418062891|192.03418062891|191.37020215685|191.24244975707|189.40870729101|189.40870729101|189.40870729101|189.40870729101|189.40870729101|189.40870729101|189.40870729101|189.40870729101|189.40870729101|189.40870729101|189.40870729101|189.40870729101|189.40870729101|189.40870729101|189.40870729101|189.40870729101|189.40870729101|187.66523303601|187.4625894104|187.4625894104|187.4625894104|183.50843403455|182.29855985892|182.29855985892|182.29855985892|-197.46566993975||-197.46566993975|-197.46566993975|-197.46566993975|||-197.46566993975|-197.46566993975|-197.46566993975|-197.46566993975|-197.46566993975|-200.48527498921|-200.48527498921|-200.89982539611|-200.89982539611|-200.89982539611|-200.89982539611|-200.89982539611|-200.89982539611|-200.89982539611|-200.89982539611|-201.41202726846|-203.62447474273|-204.74941638081|-208.07268273134|-210.18187349923|-212.23986157982|-214.41651100151|-216.76279898741|-220.03977363482|-220.68474163364|-223.18860418874|-225.78982556807|-225.78982556807|-225.78982556807|-225.78982556807|-225.78982556807|-225.78982556807|-225.78982556807|-225.78982556807|-225.78982556807|-225.78982556807|-225.78982556807|-225.78982556807|-225.78982556807|-225.78982556807|-225.78982556807|-233.38869405838|205.79309978653|205.79309978653|205.79309978653|205.79309978653|205.79309978653|205.79309978653|205.79309978653|205.79309978653|205.79309978653|205.79309978653|205.79309978653|205.79309978653|205.79309978653|205.79309978653|205.79309978653|205.79309978653|205.79309978653|205.53777751424|205.53777751424|198.75586848235|185.91595877514|-208.73337848262|-208.73337848262|-209.73349903948|-209.73349903948|-209.73349903948|-209.73349903948|-209.73349903948|-209.73349903948|-209.73349903948|-209.73349903948|-209.73349903948|-213.41277894849|-216.79863961399|-219.59450179113|-219.59450179113|-219.59450179113|-219.59450179113|-226.32611625474|-242.24679488917|207.35966215753|207.35966215753|207.35966215753|207.35966215753|207.35966215753|207.35966215753|196.07740816169|195.99711475431|190.97456889747|185.88285568686|180.64761742985|173.96180141674|173.68197391929|173.68197391929|173.43997434446|173.12885807696|172.2465090083|171.34389265897|169.13210719296|168.13500170114|168.13500170114|168.13500170114|168.13500170114|168.13500170114|168.13500170114|164.18556080264|161.25617239654|154.9624136044|154.02267774756|153.45186884332|152.53255154674|152.53255154674|152.08172773857|151.50747526508|-153.61596967788|-153.61596967788|-153.61596967788|-153.61596967788|-153.86218242746|-155.04020585066|-155.22911123706|-155.49269478738|-155.49269478738|-155.49269478738|-155.67011968516|-155.67011968516|-156.74013203407|-156.77980956288|-156.77980956288|-156.77980956288|-156.77980956288|-156.77980956288|-156.77980956288|-157.94533961848|153.74126722802|153.74126722802|153.74126722802|153.74126722802|153.74126722802|153.74126722802|153.74126722802|153.74126722802|153.74126722802|153.74126722802|153.74126722802|153.74126722802|153.74126722802|153.74126722802|153.74126722802|153.74126722802|151.74474061848|151.57637737991|149.5782007509|147.26799798602|145.83555545404|144.78172662075|143.49191344905|142.79879489131|140.76532613113|139.97592185686|139.94955327859|139.94955327859|139.94955327859|139.94955327859|139.94955327859|139.94955327859|137.66505811337||135.19117140906|132.72797664157|-136.62273706765|-136.62273706765|-136.62273706765|-136.62273706765|-136.62273706765|||-136.62273706765|-136.62273706765|-136.62273706765|-136.62273706765|-136.62273706765|-136.62273706765|-136.62273706765|-139.12193292348|-141.08214477663|-147.42238176272|144.56866386882|144.56866386882|144.36962390996|143.97669196542|143.97669196542|143.84076664642|143.32640724928|143.13711336753|-146.18450712424|-146.18450712424|-146.18450712424|-146.18450712424|-146.18450712424|-146.18450712424|-146.66611495793|-149.01457485424|-151.03841362249|-153.2293527419|150.70773176433|150.70773176433|150.70773176433
03510|17720|/equities/cie-du-cambodge-n|CACALL|95.50023387651|95.50023387651|||95.50023387651|95.50023387651|95.50023387651|95.50023387651|-95.666406803878|-95.85156311542|-96.057292350467|-96.204790604207|-96.204790604207|-96.204790604207|-96.616434004675||-97.129277195184|-97.129277195184|-97.129277195184|-97.129277195184|-97.129277195184|-97.129277195184|-97.129277195184|-97.129277195184|-97.129277195184|95.161386178785|95.161386178785|-95.813103482981|-95.813103482981|-95.903448314423|-96.00383146047|-96.115368289412|-96.82263143268|-97.025146036311||-97.139051151456||-97.265612390507|-97.406235989452|-97.562484432725|||-98.069427147472|-98.993807941635|96.562435620405|95.902706244895||-96.774770839006||-98.199959998637||-98.199959998637||-98.199959998637|-98.220503308501|-98.220503308501|-98.220503308501|-98.220503308501|-98.220503308501||-98.303845416325|-98.303845416325|-98.303845416325|-99.115383795916|-99.204764960668|-99.204764960668|-99.204764960668|-99.204764960668|-99.204764960668|-99.204764960668|||-99.204764960668|98.605816710368|98.506463011521||96.896070012801|||96.773411125334|95.819026080659|95.819026080659|95.687806756288||-96.666655224833||-96.666655224833|-96.666655224833|||-96.666655224833|-96.666655224833||-96.851839138704|95.609067623662||95.454519581847|95.282799535386||-96.908000516238||||-97.453333906931|-97.670371007701||-99.244856675224|||98.227937027529|97.586596697254||-96.570448114162|95.960976523784|95.960976523784|95.960976523784||95.345529470871|-96.949411699032|-97.721568554481|-97.801742838312|-97.890825375902|-98.239805973224|-98.683117748027|97.953494641614|97.953494641614|97.953494641614|97.953494641614|97.953494641614|97.953494641614|97.953494641614|97.953494641614|97.953494641614|97.953494641614|97.953494641614|97.953494641614|97.953494641614||97.953494641614|97.953494641614|97.953494641614|97.953494641614|97.953494641614|97.953494641614|97.953494641614|97.953494641614|97.953494641614|97.953494641614|97.503882935126|97.226536594585|97.075971104426|97.075971104426|97.028856782695|96.976507536328|95.918341707031|95.353713007812|94.95768406769|94.95768406769|94.95768406769|94.95768406769|94.95768406769|94.95768406769|94.95768406769||94.95768406769|94.95768406769|92.873684034186|92.873684034186|92.52631559354|-99.192820254889|-99.192820254889|-100.99202250543|-104.32446945048|-105.9160771672|102.31546981422|101.8505220158|101.05613557311|-102.39983262579|-102.39983262579|-103.66648069532|102.3705770052|100.18953000578|99.988366673088|99.764851858987|97.516502065541|-99.381391541373|-99.381391541373|-99.381391541373|-99.381391541373|-99.381391541373|-99.381391541373||-99.381391541373|-99.381391541373|-99.381391541373||-100.50710171264|98.120862083165|98.120862083165|-100.23138815479|-100.23138815479|-100.23138815479|-100.23138815479|-100.23138815479|-100.23138815479|-100.23138815479|-100.23138815479|-100.23138815479|-100.23138815479|-100.23138815479|-100.23138815479||-100.23138815479|-100.92376461643|-101.69307179603||-103.88119088448|-104.75687876053||||-115.02502245056|-115.02502245056|-115.02502245056|-115.02502245056|||-115.02502245056|-115.02502245056|-115.02502245056|||-121.47224716729|-123.52471907477|-124.16631984539|-124.16631984539|-124.17817188569||-124.17817188569|-125.6868569726|||-126.35266379003|-126.35266379003|-126.95884486339|-126.95884486339|123.46239459623||123.17612173153|123.17612173153|123.17612173153|-125.37097314118
03511|17710|/equities/capelli|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-3.0799999237065|-3.0799999237066|-3.0799999237066|-3.0799999237067|-3.0799999237068|-3.0799999237068|-3.0799999237069|-3.079999923707|-3.0799999237071|-3.0799999237073|-3.0799999237074|-3.0799999237075|-3.0799999237077|-3.0799999237079|-3.0799999237081|-3.0799999237083|-3.0799999237086|-3.0799999237089|-3.0799999237092|-3.0799999237095|-3.0799999237099|-3.0799999237103|-3.0799999237108|-3.0799999237113|-3.0799999237119|-3.0799999237126|-3.0799999237133|-3.0799999237141|-3.079999923715|-3.079999923716|-3.0799999237171|-3.0799999237183|-3.0799999237197|-3.0799999237212|-3.0799999237229|-3.0799999237248|-3.0799999237269|-3.0799999237292|-3.0799999237317|-3.0799999237346|-3.0799999237378|-3.0799999237413|-3.0799999237452|-3.0799999237495|-3.0799999237544|-3.0799999237598|-3.0799999237657|-3.0799999237723|-3.0799999237797|-3.0799999237879|-3.079999923797|-3.0799999238071|-3.0799999238183|-3.0799999238308|-3.0799999238447|-3.0799999238601|-3.0799999238772|-3.0799999238962|-3.0799999239173|-3.0799999239408|-3.0799999239669|-3.0799999239959|-3.0799999240281|-3.0799999240638|-3.0799999241036|-3.0799999241478|-3.0799999241968|-3.0799999242514|-3.079999924312|-3.0799999243793|-3.0799999244541|-3.0799999245372|-3.0799999246296|-3.0799999247322|-3.0799999248462|-3.0799999249729|-3.0799999251136|-3.07999992527|-3.0799999254438|-3.0799999256369|-3.0799999258514|-3.0799999260898|-3.0799999263547|-3.079999926649|-3.079999926976|-3.0799999273393|-3.079999927743|-3.0799999281915|-3.0799999286899|-3.0799999292437|-3.079999929859|-3.0799999305426|-3.0799999313022|-3.0799999321463|-3.0799999330841|-3.0799999341261|-3.0799999352838|-3.0799999365703|-3.0799999379996|-3.0799999395878||-3.0799999413524|-3.0799999433132|-3.0799999454917|-3.0799999479123|-3.0799999506019|-3.0799999535904|-3.0799999569108|||-3.0799999606003|-3.0799999646996|-3.0799999692545|-3.0799999743154|-3.0799999799387|-3.0799999861867|-3.079999993129|-3.0800000008427|-3.0800000094134|-3.0800000189365|-3.0800000295176|-3.0800000412745|-3.0800000543376|-3.0800000688523|-3.0800000849796|-3.0800001028989|-3.0800001228092|-3.0800001449318|-3.0800001695124|-3.0800001968242|-3.0800002271707|-3.080000260889|-3.0800002983538|-3.0800003399813|-3.0800003862341|-3.0800004376261|-3.0800004947284|-3.0800005581753|-3.0800006286719|-3.0800007070014|-3.0800007940342
03512|17728|/equities/carrefour-pro-dev|CACALL|16.823828641479|16.823828641479|16.823828641479|16.443142829013|16.387578591019|16.387578591019|16.387578591019|16.387578591019|16.387578591019|-16.95299369088|-16.95299369088|-16.95299369088|-16.95299369088|-16.95299369088|-16.95299369088|-16.95299369088|-16.95299369088|-16.95299369088|-16.95299369088|-16.980361811739|-16.980361811739|-16.980361811739|-16.980361811739|-17.039291664872|-17.044768224064|-17.105117266303|-17.105117266303|-17.105117266303|-17.105117266303|16.387261480126|16.387261480126|16.387261480126|16.387261480126|16.387261480126|16.387261480126|16.387261480126||16.387261480126|16.346912652139|16.346912652139|||16.346912652139|16.346912652139|16.346912652139|16.346912652139|16.346912652139|16.346912652139|16.346912652139|16.346912652139|16.346912652139|16.346912652139|16.346912652139|16.346912652139|16.346912652139|16.346912652139|16.346912652139|16.346912652139|16.346912652139|16.31544858571|16.31544858571|16.162720273557|16.096869679706|16.096869679706|16.096869679706|16.096869679706|16.096869679706|16.096869679706|16.096869679706|16.096869679706|16.096869679706|16.096869679706|15.939855280206|-16.750570729814|-16.750570729814|-16.750570729814|-16.750570729814|-16.750570729814|-16.750570729814|-16.750570729814|-16.908411718565|-16.949346517146|-17.325939998163|-17.555441890769|-17.555441890769|-17.555441890769|-17.555441890769|-17.555441890769|-17.555441890769|-17.555441890769|-17.555441890769|-17.555441890769|-17.555441890769|-17.555441890769|-17.555441890769|-17.571602011845|-17.618446722213|-17.644750336295|-17.644750336295|-17.695985572479|-17.695985572479|-17.695985572479|-17.695985572479|-17.695985572479|-17.695985572479|-17.695985572479|-17.695985572479|-17.695985572479|-17.695985572479|-17.695985572479|-17.695985572479|-17.695985572479|-17.695985572479|-17.695985572479|-17.695985572479|-17.695985572479|-17.695985572479|-17.695985572479|-17.695985572479|-17.695985572479|-17.695985572479|-17.695985572479|-17.695985572479|-17.922206950344|-18.095784584855|-18.182697339527|-18.182697339527|-18.306330623088|-18.321478885476|17.552598404605|17.552598404605|17.552598404605|17.552598404605|17.552598404605|17.552598404605|17.552598404605|17.552598404605|17.552598404605|17.552598404605|17.552598404605|17.305110109867|17.005677264069|16.834086781447|16.696171387843|-17.515675447838|-17.515675447838|-17.515675447838|-17.515675447838|-17.515675447838|-17.515675447838|-17.515675447838|-17.515675447838|-17.515675447838|-17.515675447838|-17.515675447838|-17.515675447838|-17.515675447838|-17.599428586396|-17.599428586396|-17.599428586396|-17.599428586396|-17.599428586396|-17.646031516826|-17.78217027548|-17.78217027548|-17.78217027548|-17.78217027548|-17.78217027548|-17.78217027548|-17.78217027548|-17.790188554956|-17.798142283824|-17.798142283824|-17.798142283824|-17.798142283824|-17.798142283824|-17.813490913607|-17.950384303577|-17.950384303577|-17.950384303577|-17.950384303577|-18.17709464127|-18.250650052101|-18.250650052101|-18.250650052101|-18.421833069093|-18.687593070409|-18.811771065815|-19.021676888717|-19.021676888717|-19.021676888717|-19.021676888717|-19.021676888717|-19.021676888717|-19.021676888717|-19.021676888717|-19.029641220584|-19.238489651696|-19.383877886684|-19.389863267377|18.290927611294|18.290927611294|18.290927611294|18.290927611294|18.290927611294|18.290927611294|18.290927611294|18.290927611294|18.290927611294|18.290927611294|18.038141050275||17.857269064514|17.643409269749|17.442899935442|17.420222009772|17.295246669047|17.102829902694|16.793921012929|||16.560355949458|16.45461813615|-17.715914402565|-17.715914402565|-17.715914402565|-17.715914402565|-17.715914402565|-17.979154151851|-17.979154151851|17.010056267337|17.010056267337|16.947839377275|16.876254650615|-17.767602017477|-17.767602017477|-17.767602017477|-17.767602017477|-17.767602017477|-17.767602017477|-17.767602017477|-17.767602017477|-17.767602017477|-17.767602017477|-17.767602017477|-17.767602017477|-17.767602017477|17.069884214465|17.069884214465|17.069884214465|17.069884214465|17.069884214465
03513|17711|/equities/carpinienne-part|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-6.3000001909097|-6.3000001909292|-6.3000001909507|-6.3000001909747|-6.3000001910014|-6.300000191031|-6.3000001910639|-6.3000001911005|-6.3000001911411|-6.3000001911862|-6.3000001912364|-6.3000001912921|-6.300000191354|-6.3000001914228|-6.3000001914992|-6.3000001915842|-6.3000001916785|-6.3000001917834|-6.3000001918999|-6.3000001920293|-6.3000001921732|-6.300000192333|-6.3000001925105|-6.3000001927078|-6.300000192927|-6.3000001931706|-6.3000001934413|-6.300000193742|-6.3000001940761|-6.3000001944473|-6.3000001948598|-6.3000001953182|-6.3000001958274|-6.3000001963933|-6.300000197022|-6.3000001977206|-6.3000001984968|-6.3000001993592|-6.3000002003174|-6.3000002013822|-6.3000002025652|-6.3000002038797|-6.3000002053402|-6.300000206963|-6.3000002087662|-6.3000002107697|-6.3000002129957|-6.3000002154692|-6.3000002182174|-6.3000002212711|-6.300000224664||-6.3000002284339|-6.3000002326226|-6.3000002372768|-6.3000002424482|-6.3000002481941|-6.3000002545785|-6.3000002616722|||-6.3000002695541|-6.3000002783118|-6.3000002880426|-6.3000002988546|-6.3000003108679|-6.300000324216|-6.3000003390472|-6.3000003555264|-6.3000003738365|-6.3000003941812|-6.3000004167863|-6.3000004419031|-6.3000004698107|-6.3000005008191|-6.300000535273|-6.300000573555|-6.3000006160905|-6.3000006633523|-6.3000007158653|-6.3000007742132|-6.3000008390441|-6.3000009110784|-6.3000009911166|-6.3000010800479|-6.3000011788605|-6.3000012886522|-6.300001410643|-6.3000015461884|-6.3000016967943|-6.3000018641343|-6.3000020500675
03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP|-0.25313122753267|-0.25313122753267|-0.25313122753267|-0.25313122753267|-0.25313122753267|-0.25363470237524|-0.25643855246207|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889|0.22388185534889||-0.26922365713029|-0.26922365713029|-0.26922365713029|||-0.27005961524016|-0.27325754734182|-0.27325754734182|-0.28184791917187|-0.28184791917187|-0.28184791917187|-0.28184791917187|-0.28184791917187|-0.28184791917187|-0.28184791917187|-0.28184791917187|-0.28884213709811|-0.3024871556497|-0.3024871556497|-0.3024871556497|-0.31068573213687|-0.31942858703789|-0.32024209322421|-0.32024209322421|-0.32024209322421|-0.33438010068832|-0.33925171115513|-0.33925171115513|-0.33925171115513|-0.35046523486072|-0.35046523486072|-0.35046523486072|-0.35046523486072|-0.35046523486072|-0.35046523486072|-0.35046523486072|-0.36492802836822|-0.37987556930302|-0.38269507913588|-0.39153466712544|-0.39153466712544|-0.3993940804966|-0.42362675286749|-0.44541202071541|-0.44541202071541|-0.44698166369239|-0.44698166369239|-0.44698166369239|-0.44859072697206|-0.45852303981829|-0.46027002930694|-0.46720293957419|-0.46720293957419|-0.46720293957419|-0.47796992183203|-0.4846110141992|-0.49490111974868|-0.50899012947516|-0.52146681607251|-0.52389645477671|-0.53938495506333|-0.54272773353576|-0.54678636058966|-0.55065150740852|-0.55253198730753|-0.55253198730753|-0.55253198730753|-0.55295774658306|-0.5632641847463|-0.57396573606812|0.49045347718352|0.49045347718352|0.49045347718352|0.49045347718352|0.49045347718352|0.49045347718352|0.49045347718352|0.49045347718352|0.49045347718352|0.49045347718352|0.49045347718352|0.49045347718352|0.49045347718352|0.49045347718352|0.49045347718352|0.49045347718352|0.49045347718352|0.49045347718352|0.49045347718352|0.49045347718352|0.49045347718352|0.49045347718352|0.47607129216634|0.47607129216634|0.47607129216634|0.47607129216634|0.47607129216634|0.47607129216634|0.47607129216634|0.47607129216634|0.47607129216634|0.47607129216634|0.47607129216634|0.47607129216634|0.47607129216634|0.47607129216634|0.4191347658683|0.40807074733168|0.40807074733168|0.40807074733168|0.40807074733168|-0.48072140440245|-0.4876904413093|-0.49283382793145|0.43754967125594|0.43754967125594|0.43754967125594|0.43754967125594|0.43754967125594|0.43754967125594|0.43754967125594|0.43754967125594|0.43754967125594|0.43754967125594|0.4253329764068|0.4089477520585|0.40184194803237|-0.47731569148615|-0.47731569148615|-0.47731569148615|-0.47731569148615|-0.47731569148615|-0.47986998776981|-0.47986998776981|-0.48499998031268|-0.48663329612557|-0.49413123078484|-0.49413123078484|-0.49454224946492|-0.49454224946492|-0.51454695830073|-0.51948552241288|-0.53372834910244|-0.53863150862952|-0.55866834784107|-0.56576481422403|-0.5766720187953|-0.59314116308986|-0.5942123705579|-0.60340727705441|-0.60340727705441|-0.60856362999238|-0.61779290570989|-0.6396733627174|-0.6396733627174|-0.64019260643297|-0.64374179904521|-0.65852996492166|-0.65852996492166|-0.6791999647328|-0.71945058824945|-0.71945058824945|0.58639262419831|0.58639262419831|0.58639262419831|0.58639262419831|0.58118069284372|0.55681187039407|0.52752431372571|-0.63874404856769|-0.63874404856769|-0.63874404856769|-0.63874404856769|-0.63874404856769||-0.63874404856769|-0.63874404856769|-0.63874404856769|-0.63874404856769|-0.63874404856769|-0.63874404856769|-0.63874404856769|||-0.63874404856769|-0.63874404856769|-0.63874404856769|-0.63874404856769|-0.63874404856769|-0.64649143936712|-0.64649143936712|-0.65424373620183|-0.65424373620183|-0.66603746539389|-0.68144165615279|-0.70594072386113|-0.72597302711106|-0.76144624799008|-0.76144624799008|-0.76144624799008|-0.77157361473767|-0.78112624051535|-0.79779581297729|-0.80496201768289|-0.82666331479693|-0.82874259297213|-0.84767510100825|-0.85518344027713|-0.87502051043196|-0.88461230232532|-0.88461230232532|-0.88461230232532|-0.88461230232532|-0.88461230232532|-0.88988161231656
03515|17640|/equities/cast-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03516|17848|/equities/poncin-yachts|CACALL|-2.9559236965948|-2.9585293903816|2.7124220747025|2.7124220747025|2.7124220747025|2.7124220747025|2.7124220747025|2.7124220747025|2.7124220747025|2.7124220747025|2.7124220747025|2.7124220747025|2.7124220747025|2.7124220747025|2.7124220747025|2.7124220747025|2.7124220747025|2.7124220747025|2.7124220747025|2.7124220747025|2.7124220747025|2.7124220747025|2.7124220747025|2.7124220747025|2.7124220747025|2.7124220747025|2.7124220747025|2.7124220747025|2.7124220747025|2.7124220747025|2.6946341295322|2.6946341295322|2.6946341295322|2.6946341295322|2.6946341295322|2.6946341295322||2.6946341295322|2.6946341295322|2.6946341295322|||2.6946341295322|2.6946341295322|2.6946341295322|2.6946341295322|2.6946341295322|2.6946341295322|2.6946341295322|2.6946341295322|2.6946341295322|2.6946341295322|2.6946341295322|-2.9880931126081|-2.9880931126081|-2.9880931126081|-2.9880931126081|-2.9880931126081|-2.9880931126081|-2.9880931126081|-2.9880931126081|-2.9880931126081|-2.9880931126081|-2.9880931126081|-2.9880931126081|-2.9880931126081|-2.9880931126081|-3.0367701039273|-3.083633434503|-3.0959816770738|-3.0972018724223|-3.1396938412959|-3.1396938412959|-3.1396938412959|-3.1533566484695|-3.1533566484695|-3.1889357397102|-3.1889357397102|-3.1889357397102|-3.2521508213704|-3.2806490317325|-3.2806490317325|-3.3643322670173|-3.3742581300947|-3.4258423572351|-3.4712193143991|-3.4712193143991|-3.4712193143991|-3.4712193143991|-3.4712193143991|-3.4712193143991|-3.4712193143991|-3.4712193143991|-3.4712193143991|-3.4712193143991|-3.4712193143991|-3.5071881493626|-3.5286890205407|-3.5286890205407|-3.5349323414723|-3.5443691967769|-3.5447896141798|-3.5447896141798|-3.5447896141798|-3.5875441651643|-3.6774619617948|-3.6774619617948|-3.705235379591|-3.7252615752644|-3.7265249285825|-3.7265249285825|-3.7265249285825|-3.7265249285825|-3.7265249285825|-3.7265249285825|-3.7265249285825|-3.7265249285825|-3.7265249285825|-3.7265249285825|-3.740583264577|-3.7709362606791|-3.7709362606791|-3.8254846180575|-3.8652895469598|3.3598599624613|3.3598599624613|3.3598599624613|3.3598599624613|3.3598599624613|3.3598599624613|3.3598599624613|3.3598599624613|3.3598599624613|3.3598599624613|3.3598599624613|3.3598599624613|3.3598599624613|3.3598599624613|3.3598599624613|3.3598599624613|3.3598599624613|3.3598599624613|3.3598599624613|3.3598599624613|3.3598599624613|3.3598599624613|3.3598599624613|3.3598599624613|3.3598599624613|3.3598599624613|3.204010918403|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.6565903478241|-3.7101002725601|-3.7317781087027|-3.7442643532285|-3.7442643532285|-3.7442643532285|-3.7442643532285|-3.7442643532285|-3.7442643532285|-3.7442643532285|-3.7442643532285|-3.7442643532285|-3.7442643532285|-3.7952937957455|-3.826653044024|-3.826653044024||-3.826653044024|-3.826653044024|-3.826653044024|-3.826653044024|-3.826653044024|-3.826653044024|-3.8335033705929|||-3.8725038823264|-4.1391708648621|-4.3721208098691|-4.3721208098691|-4.3721208098691|-4.3721208098691|-4.3721208098691|-4.3721208098691|-4.3721208098691|-4.5612454815222|-4.6541613123497|-4.7576791734255|-4.7590881686251|-4.792319997686|-4.8623089276933|-4.8623089276933|-4.8932252606115|-4.8932252606115|-4.8932252606115|-4.9719168831199|-5.0304632108841|-5.1413482208421|-5.1559022493218|-5.1559022493218|-5.1559022493218|-5.1559022493218|-5.1937804296121|-5.2539230005062|-5.319636359934|-5.3673290302773|-5.3673290302773
03517|40305|/equities/cbo-territoria-sa|CACALL|-4.1763480608276|-4.1763480608276|-4.2337200315585|3.9170123491034|3.9170123491034|3.8700138897085|3.8644597232765|3.727732969702|3.6769255150035|3.6710283478846|3.6483648442283|3.6442942644772|3.6281047425465|3.6201163753091|3.6181082248899|3.6181082248899|3.6181082248899|3.6181082248899|3.6181082248899|3.6162389466428|3.6162389466428|3.6162389466428|3.6092616358037|3.6092616358037|3.6092616358037|3.6092616358037|3.6092616358037|3.6092616358037|3.6092616358037|3.6092616358037|3.6092616358037|3.6092616358037|3.6092616358037|3.6092616358037|3.6092616358037|3.6092616358037||3.6092616358037|3.6092616358037|3.6092616358037|||3.6092616358037|3.6092616358037|3.6092616358037|3.6092616358037|3.6092616358037|3.6092616358037|3.6092616358037|3.6092616358037|3.5990607573105|3.5990607573105|3.5990607573105|3.5990607573105|3.5990607573105|3.5784008451648|-3.6618861437608|-3.6618861437608|-3.6618861437608|-3.6618861437608|-3.6618861437608|-3.6618861437608|-3.6618861437608|-3.6618861437608|-3.6618861437608|-3.6618861437608|-3.6632068422954|-3.6646742851117|-3.6663047771298|-3.6704653322295|-3.6704653322295|-3.6704653322295|-3.6704653322295|-3.6704653322295|-3.6704653322295|-3.6704653322295|-3.6827392643906|-3.6952658567403|-3.6980731921698|-3.706192568199|-3.7096583349353|-3.7140647418903|-3.7147094094222|-3.7147094094222|-3.7297717394866|-3.7297717394866|-3.7297717394866|-3.7297717394866|-3.7297717394866|-3.730734365784|-3.730734365784|-3.730734365784|-3.730734365784|-3.730734365784|-3.730734365784|-3.730734365784|-3.730734365784|-3.730734365784|-3.730734365784|-3.730734365784|-3.730734365784|-3.730734365784|-3.730734365784|-3.730734365784|-3.730734365784|-3.730734365784|3.627991343936|3.627991343936|3.627991343936|3.6111014964412|3.6052557813546|3.6052557813546|3.6052557813546|-3.6832466060027|-3.6832466060027|-3.6832466060027|-3.6832466060027|-3.6832466060027|-3.6832466060027|-3.6832466060027|-3.6874962442566|-3.6972181789797|-3.6991312363326|-3.7062568508452|-3.7142058315181|-3.7142058315181|-3.718006525029|-3.7200071255248|3.6321476600142|3.6321476600142|3.6321476600142|3.6321476600142|3.6321476600142|3.6288242484282|3.6288242484282|3.6225824913659|3.6078694353808|-3.6944712475748|-3.6944712475748|-3.6944712475748|-3.6944712475748|-3.6944712475748|-3.6944712475748|-3.6944712475748|-3.6944712475748|-3.6944712475748|-3.6944712475748|-3.6944712475748|-3.6944712475748|-3.6944712475748|-3.6944712475748|-3.6944712475748|-3.6944712475748|-3.701079204768|-3.7039768862394|-3.7074333458249|-3.7074333458249|-3.7074333458249|-3.7074333458249|-3.7074333458249|-3.7074333458249|-3.7074333458249|-3.709823569918|-3.709823569918|-3.709823569918|-3.709823569918|-3.709823569918|-3.709823569918|-3.709823569918|-3.7159150013927|-3.7196519749005|-3.7196519749005|-3.7196519749005|-3.7196519749005|-3.7196519749005|-3.7196519749005|-3.7196519749005|-3.7196519749005|-3.7196519749005|-3.7196519749005|-3.7196519749005|-3.7196519749005|-3.7201688837828|3.7409024503714|3.7409024503714|3.7298916210606|3.7237684715538|3.7141871969732|3.7124302167398|3.7092321114588|3.7092321114588|3.7092321114588|3.7069245661683|3.7024205187475|3.7024205187475|3.7024205187475|3.6871339192562|3.6857043494309|3.6841159385139|3.6824916730072|3.6824916730072|3.6824916730072|3.6824916730072|3.6824916730072|3.6824916730072|3.6824916730072|3.6744351927601|3.663561959836|3.663561959836|3.6622910585372|3.6525665879697||3.6525665879697|3.6525665879697|3.6489628686342|3.6171809847524|3.5890899957739|3.5817666519045|3.5625185026459|||3.5416871059528|-3.6343764848991|-3.6343764848991|-3.6343764848991|-3.6343764848991|-3.6343764848991|-3.6343764848991|-3.6343764848991|-3.6343764848991|-3.6696763238097|-3.6696763238097|-3.6696763238097|-3.6696763238097|-3.6696763238097|-3.6696763238097|-3.6696763238097|-3.6696763238097|-3.6696763238097|-3.6696763238097|-3.6696763238097|-3.6696763238097|-3.6696763238097|-3.6696763238097|-3.6720948483204|-3.6720948483204|-3.6720948483204|-3.6720948483204|-3.6720948483204|-3.6720948483204|-3.6720948483204|-3.6720948483204
03518|7728|/equities/cegedim|CACALL|-13.098555532732|-13.365061353356|-13.597290593948|-13.896783573221|-13.896783573221|-13.896783573221|-13.896783573221|-13.896783573221|-13.896783573221|-13.896783573221|-13.896783573221|-14.001981928162|-14.071646321937|-14.078576021632|-14.078576021632|-14.190084224763|-14.387758509394|-14.387758509394|-14.412320445753|-14.412320445753|-14.412320445753|-14.412320445753|-14.412320445753|-14.42480052707|-14.474778532953|-14.590578317926|-14.590578317926|-14.590578317926|-14.590578317926|-14.714531845832|13.550290628308|13.550290628308|13.550290628308|13.550290628308|13.550290628308|13.075323312409||12.889248018935|12.84916409461|12.737960645537|||12.715383325806|12.715383325806|12.65417663108|12.65417663108|12.587973769624|12.569970802156|12.521564779742|12.521564779742|12.521564779742|12.49618303562|12.47631446283|12.440349328969|12.386499604091|12.362777613385|12.316974850477|12.204972236224|12.186080633345|11.960592918855|11.960592918855|11.928436629488|11.759374053957|11.47430426068|11.229782596637|11.143250147745|11.143250147745|11.143250147745|11.143250147745|11.143250147745|11.143250147745|11.143250147745|10.984166481148|10.86296267206|10.614239700986|10.614239700986|10.614239700986|10.614239700986|10.614239700986|10.611917679015|10.611917679015|10.611917679015|10.611917679015|10.611917679015|10.611917679015|10.477130775654|10.419033824298|10.337815614644|10.134922786811|10.134922786811|10.134922786811|10.134922786811|10.134922786811|10.134922786811|10.134922786811|10.134922786811|10.134922786811|10.134922786811|10.134922786811|10.134922786811|10.134922786811|10.134922786811|10.134922786811|9.9236699988555|9.9236699988555|-10.661493118558|-10.661493118558|-10.661493118558|-10.661493118558|-10.661493118558|-10.661493118558|-10.661493118558|-10.661493118558|-10.703325280386|-10.799166961018|-10.799166961018|-10.907407914602|-10.927674782501|-10.991861197933|-11.026680743234|-11.026680743234|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|-11.07369064133|10.293958148818|10.293958148818|10.293958148818|10.293958148818|10.293958148818|10.293958148818|10.293958148818|10.293958148818|10.293958148818|10.293958148818|10.293958148818|10.293958148818|10.293958148818|10.293958148818|-10.996512422756|-10.996512422756|-10.996512422756|-10.996512422756|-11.054458523013|-11.088220272802|-11.088220272802|-11.256356038808|-11.437617714933|-11.440576904266|-11.440576904266|-11.467438983854|-11.467438983854|-11.467438983854|-11.467438983854|-11.467438983854|-11.608266035646|-11.742517276969|-11.755574752188|-11.856194497585|-11.917994023959|-12.107708497302|-12.107708497302|-12.174428784494|-12.174428784494|-12.174428784494|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766|11.012815540766||11.012815540766|11.012815540766|11.012815540766|10.730905923286|-11.873118361132|-11.873118361132|-11.873118361132|||-11.873118361132|-11.873118361132|-11.873118361132|-11.873118361132|-11.873118361132|-11.873118361132|-11.873118361132|-11.873118361132|-11.873118361132|-12.503464760931|-13.042738559679|-13.077967798698|-13.077967798698|-13.077967798698|-13.520899520199|12.745991623499|12.745991623499|12.745991623499|12.745991623499|12.745991623499|12.745991623499|12.745991623499|12.745991623499|12.745991623499|12.745991623499|12.745991623499|12.720546099983|12.667273200709|12.644191862431|12.499102355471|12.496224881797
03519|101936|/equities/cardio3-bio|CACALL|-0.58583893228697|-0.58583893228697|-0.58583893228697|0.36017895518489|0.30480995474863|0.24823328023274|0.23792586630274|0.188084301912|0.16425774679659|-0.1923842821407|-0.1923842821407|-0.1923842821407|-0.1923842821407|-0.19331587148901|-0.19449054928019|-0.19449054928019|-0.19449054928019|-0.19449054928019|-0.19449054928019|-0.19449054928019|-0.19673950756473|-0.20109945463784|-0.20322161170782|-0.20699623313151|-0.20796757030882|-0.20796757030882|-0.21152151109864|-0.21152151109864|-0.21152151109864|-0.21152151109864|-0.21152151109864|-0.21152151109864|-0.21152151109864|-0.21152151109864|-0.21152151109864|-0.21152151109864||-0.21152151109864|-0.21174611269423|-0.2119679041923|||-0.21660235303063|-0.21660235303063|-0.21902594381224|-0.21902594381224|-0.21902594381224|-0.21902594381224|-0.21902594381224|-0.21902594381224|-0.21902594381224|-0.21902594381224|-0.21902594381224|-0.21902594381224|-0.22030410094126|-0.22030410094126|-0.22030410094126|-0.22030410094126|-0.22030410094126|-0.22030410094126|-0.22030410094126|-0.22030410094126|-0.22030410094126|-0.22030410094126|-0.22030410094126|-0.22030410094126|-0.22931011019|-0.23076123162385|-0.23106803429653|-0.23615806565154|-0.23615806565154|-0.24053711401852|-0.24053711401852|-0.24053711401852|-0.24282766504647|-0.24282766504647|-0.24282766504647|-0.24282766504647|-0.24282766504647|-0.24819739906392|-0.25321933708149|-0.25696593116343|-0.26218437117139|-0.27526041298884|-0.27590154857252|-0.27590154857252|-0.27590154857252|-0.27590154857252|-0.27590154857252|-0.27590154857252|-0.29466838059397|-0.29674264421696|-0.30293627420658|-0.30926304277643|-0.30926304277643|-0.30926304277643|-0.31518116556787|-0.31753463009092|-0.32688842614605|-0.32688842614605|-0.32901716260257|-0.32901716260257|-0.32901716260257|-0.32901716260257|-0.33957463368379|-0.34066003873273|-0.34066003873273|-0.34428894038911|-0.34609882661497|-0.34717756814912|-0.34717756814912|-0.35603062816411|-0.3579229249772|-0.3606312865109|-0.3606312865109|-0.3606312865109|-0.3606312865109|-0.3606312865109|-0.36464356457387|-0.36464356457387|-0.36843728991785|-0.371930312475|-0.3768670220733|-0.38179669000046|-0.39177410047735|-0.39669344868357|-0.41438162156934|-0.42531289302634|0.33681278303471|0.33681278303471|0.33681278303471|0.33681278303471|0.33681278303471|0.33681278303471|0.33681278303471|0.33681278303471|0.33681278303471|0.33681278303471|0.33681278303471|0.33681278303471|0.33681278303471|0.33681278303471|0.33681278303471|0.33681278303471|0.33681278303471|0.33681278303471|0.33681278303471|0.33681278303471|0.33681278303471|0.33681278303471|-0.40390222080905|-0.40390222080905|-0.40390222080905|-0.40628025110517|-0.410422502579|-0.41489816297193|-0.41489816297193|-0.41844240150076|-0.42496295452074|-0.42496295452074|-0.42496295452074|-0.42496295452074|-0.42496295452074|-0.42496295452074|-0.42496295452074|-0.42496295452074|-0.42496295452074|-0.42496295452074|-0.42496295452074|-0.42496295452074|-0.42496295452074|-0.42496295452074|-0.45822764473137|-0.45822764473137|-0.45822764473137|-0.46421541048336|-0.46421541048336|-0.46421541048336|-0.46421541048336|-0.46421541048336|-0.46421541048336|-0.46421541048336|-0.46421541048336|-0.46421541048336|-0.47257268012948|-0.48358074361955|-0.49525638018355|-0.4998404145716|-0.50226714218969|-0.51379682350286|-0.52838535030824|-0.53076150870038|-0.53391071776188|-0.53391071776188|-0.53391071776188|-0.53391071776188|-0.53391071776188|-0.53391071776188|-0.53391071776188|-0.54067857971497|-0.55314286672084|-0.55660318194726|-0.56522575913644|-0.566361955457|-0.5691244063036|-0.57419378694079|-0.58171530990889|-0.58642631694479|-0.58642631694479|-0.59797368529553|-0.60066502554323||-0.60066502554323|-0.6217661400959|-0.6217661400959|-0.6217661400959|-0.6217661400959|-0.6217661400959|-0.6217661400959|||-0.6217661400959|-0.6217661400959|-0.6217661400959|-0.62523798310681|-0.62523798310681|-0.62523798310681|-0.62523798310681|-0.62591108377975|-0.62591108377975|-0.64520675602005|-0.64656305878744|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.64989027826979|-0.6554336282831|-0.66556514504018
03520|17716|/equities/cfi-cie-fonciere|CACALL||||1.3970258395307|-1.4821935317657|||||1.6005018540197||1.6005018540197|1.5905576092196|||-1.5604916565736||1.553513742157|1.553513742157||1.553513742157||1.553513742157|1.5439041595417|1.5332268455247|1.5213631632836|1.4681813322737|1.4535348109884|-1.3927391444663|-1.4008212790466|||||1.3524208614587|1.3448405439175||||1.3448405439175|||1.3298228244558|1.1831364742666|1.169596075101|1.1473289718046|-1.3351900721243|1.1797888516662||1.1242098078989|-1.3031002033791||-1.4090002233277|1.3611109064144|-1.3714558631645|-1.3714558631645||-1.5092350940424|-1.5169278759115|-1.5254754113216|-1.5349726728884|-1.5455251857404|-1.5572502000204|-1.5702779936649|-1.5847533199365|-1.6008370157938|-1.6187077889686|-1.6385642036073|-1.6606268865392|-1.6851409786857||||1.5142879095434|1.4886532322962||1.4740591332205|1.448954587169||1.4110606566486|-1.4999327245225|-1.5188514562287|-1.5188514562287|-1.5188514562287|-1.5553905005629|-1.7314684612019||-1.7314684612019||-1.7314684612019||||-1.8705204970818|||||-2.0361338464398|-2.0701487293926|-2.1023874935273|-2.1626527636983|-2.221836404639||-2.5209293549122|-3.7276993001899|-3.7307769949129|-3.7341966557161|-3.7379962788308|-3.7422180822916|-3.7469089750258|-3.7521210780638|-3.7579123036616|-3.7643469987702|-3.8214966123184|3.7538925735067|3.7487695314168|3.6030773959424|3.2067525477173|3.0363916391533|3.0137685133795|2.5108539079935|2.1676155433954|2.1240173032881|2.0800190160673|1.8855767592237|||1.7106408923253|1.7051565480877||1.6990628322682|1.467292072676||||1.4281023103908||1.1645581279546|1.1156201201843|1.0962445689756||0.82971620046634|0.82801799733924|0.8261311049758|0.82403455790531|0.82170506116032|0.81911673144366|0.81624080953626|0.81304534075027|0.80949481987694|0.80554979668435|0.80116643758147|0.79379601116014|0.77755112377618||||-0.80827651059391||||||-0.81475167843768|-0.92194629348063|-0.92438477318313|-0.92709419507479|-0.93010466384331|-0.93344962914166|-0.93716625725094|-0.94129584403903|-0.94588427380357|-0.95098252909751|-0.95664725720189|-0.96294139954008|-0.96993489102696|||0.95562788031526|-0.9493023313634|-0.95478037083066|-0.96086708134982|-0.96763009303779|-0.97514455046886|-0.9834939476145|-0.99277105555409|-1.0030789532648|-1.0145321729433|-1.0272579725861|-1.0413977499669|||-1.0704419740776|||-1.1471577296367||-1.3090641641739|-1.3178490691851|-1.327610074753|-1.3384556364952|-1.3505062606531|-1.3638958430509|-1.3787731568261|-1.3953035054653|||-1.4136705595089|-1.434078397335|-1.4767537536239|||||-1.8608374796549|1.9724027887274|1.8715586281805|-1.8793793014919|||1.8729118845821|1.8721243167322|1.6412492222699|1.5002769305874|1.3691965953696|1.217996241449|1.2099958280707||0.98999533167427|||0.74999480237503|-0.50000577513886|-0.50000641682095|-0.50000712980106|-0.50000792200118|-0.50000880222353|-0.50000978024836|-0.50001086694263|-0.5000120743807|-0.50001341597855|-0.50001490664284|-0.50001656293648|-0.50001840326276|-0.50002044806973|-0.50002272007748|-0.50002524453054|-0.50002804947837|-0.50003116608708|-0.50003462898565|-0.50003847665072
03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP|115.53774953031|115.53774953031|115.53774953031|115.53774953031|115.53774953031|115.53774953031|115.53774953031|115.53774953031|115.53774953031|115.53774953031|115.53774953031|115.53774953031|115.53774953031|115.53774953031|115.53774953031|115.53774953031|115.53774953031|111.76416911178|108.93019971687|108.93019971687|108.93019971687|108.93019971687|108.93019971687|108.93019971687|108.93019971687|108.2462251063|108.2462251063|108.2462251063|106.53670117538|106.53670117538|101.29077993147|99.521950824667|99.521950824667|98.363275642317|94.70919515813|90.24910929164||-102.67551168675|-102.67551168675|-102.67551168675|||-102.67551168675|-102.67551168675|-102.67551168675|-102.67551168675|-102.67551168675|-102.67551168675|-103.3874869773|-103.3874869773|-103.3874869773|-103.3874869773|-103.3874869773|-103.3874869773|-103.3874869773|-103.3874869773|-103.3874869773|-103.3874869773|-104.68887238472|-105.30985922249|-107.66650533049|-110.07111644048|-112.6679091906|-116.73656627596|-118.06613248587|-118.06613248587|-126.46792532338|103.66292900654|103.66292900654|103.66292900654|102.19214359491|102.10793512364|101.75325963783|97.907729699879|97.907729699879|96.486703446212|96.486703446212|94.696338603565|91.539925595945|91.539925595945|84.136027677|67.82330501459|67.82330501459|67.82330501459|67.82330501459|67.82330501459|67.417560025298|65.177846507059|63.25871783255|62.624278145503|62.624278145503|62.624278145503|62.624278145503|62.624278145503|62.624278145503|62.624278145503|62.624278145503|59.865862825922|57.828741898594|57.357383233814|57.357383233814|57.357383233814|57.357383233814|57.357383233814|57.357383233814|56.435966069939|56.435966069939|56.356628161274|55.402132626913|55.402132626913|55.402132626913|55.402132626913|55.402132626913|55.402132626913|55.402132626913|55.402132626913|55.402132626913|55.402132626913|55.402132626913|55.402132626913|55.402132626913|55.402132626913|55.402132626913|51.291260000227|50.254176082609|-55.901194157765|-55.901194157765|-55.901194157765|-55.901194157765|-55.901194157765|-55.901194157765|-55.901194157765|-55.901194157765|-55.901194157765|-55.901194157765|-55.901194157765|-55.901194157765|-56.737437953073|-57.770292469403|-57.770292469403|-57.788117506862|-57.788117506862|-57.788117506862|-57.788117506862|-57.937907857763|-59.147118324557|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|56.222733448957|55.5002597692|52.822510812281|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|52.702309541162|49.798679065104|49.049643303946|-57.092542186168|-57.092542186168|-57.092542186168|-57.092542186168|-57.092542186168|-57.092542186168||-57.092542186168|-57.092542186168|-58.603753755597|-58.603753755597|-58.68195099092|-59.908519394315|-59.908519394315|||-60.714466553172|-60.714685949176|-62.430484489699|-62.725165690045|-62.725165690045|-63.789060237796|-63.789060237796|-66.091680418306|-66.091680418306|-71.637422865026|-77.3010225488|68.046963725126|68.046963725126|68.046963725126|68.046963725126|68.046963725126|68.046963725126|67.605516894699|66.752793718312|65.183102317358|64.200115093152|61.714017533109|57.771132202993|56.589769049261|56.589769049261|56.589769049261|56.589769049261|56.589769049261|56.589769049261|56.589769049261|56.589769049261
03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP|-10.293088161121|-10.335653794221|-10.369202216971|-10.369202216971|-10.423558006141|-10.439508925382|-10.508776606974|-10.508776606974|-10.533084858189|-10.565649444008|-10.614055189981|-10.6378390364|-10.659821675017|-10.690912959526|-10.706569721908|-10.785077044932|-10.844530314834|10.285116443049|10.285116443049|10.285116443049|10.069285522291|10.069285522291|10.069285522291|10.069285522291|10.069285522291|10.069285522291|10.069285522291|10.069285522291|10.069285522291|10.069285522291|10.069285522291|9.964762036877|9.9419576513294|-10.249647113675|-10.249647113675|-10.249647113675||-10.249647113675|-10.249647113675|-10.249647113675|||9.8696546435753|9.8696546435753|9.8696546435753|9.8696546435753|9.8696546435753|9.8696546435753|9.8696546435753|9.8696546435753|9.8696546435753|9.8696546435753|9.8696546435753|9.8696546435753|9.8696546435753|9.8696546435753|9.8696546435753|9.8696546435753|9.8696546435753|9.8696546435753|9.8696546435753|9.8496165143559|9.6673519729586|9.5687241685624|9.4424718366988|-10.017254406994|-10.120838013828|-10.187042279972|-10.202824535119|-10.237314197958|-10.237314197958|-10.237314197958|-10.237314197958|-10.237314197958|-10.237314197958|-10.237314197958|-10.237314197958|-10.237314197958|-10.237314197958|-10.380349341963|-10.404832248262|-10.549258369396|-10.676398376834|-10.800442594302|-10.929496616508|-10.929496616508|-10.949995829425|-10.950550955492|-11.10317107723|-11.10317107723|-11.10317107723|-11.10317107723|-11.10317107723|-11.10317107723|-11.10317107723|-11.10317107723|-11.106856680423|-11.245396349728|-11.283082282469|-11.283082282469|-11.43120229236|10.943817337162|10.943817337162|10.943817337162|10.943817337162|10.943817337162|10.943817337162|10.943817337162|10.943817337162|10.943817337162|10.943817337162|10.943817337162|10.943817337162|10.943817337162|10.943817337162|10.943817337162|10.943817337162|10.943817337162|10.943817337162|10.926992761264|10.926992761264|10.926992761264|10.874436708699|10.863818747479|-11.276149900511|-11.276149900511|-11.296833099872|-11.31537031018|-11.394672208608|-11.394672208608|-11.394672208608|-11.394672208608|-11.394672208608|-11.394672208608|-11.394672208608|-11.394672208608|-11.394672208608|-11.394672208608|-11.394672208608|-11.394672208608|-11.394672208608|-11.438524199394|-11.528360314797|-11.633733744567|-11.736370717094|-11.821522830378|-12.160581295635|11.237912748215|11.237912748215|11.237912748215|10.953236630622|10.668040914738|10.60622373653|10.60622373653|10.5502483164|10.456696045215|10.456696045215|10.456696045215|-10.924261334027|-10.924261334027|-10.924261334027|-10.924261334027|-10.924261334027|-10.924261334027|-10.924261334027|-10.924261334027|-10.924261334027|-10.924261334027|-10.924261334027|-10.924261334027|-10.924261334027|-10.953046646417|-10.953046646417|-10.953046646417|-10.964007778301|-10.964007778301|-11.085564899593|-11.130627261433|-11.184030544794|-11.200033572025|-11.390037433645|-11.476708085825|-11.570517168916|-11.570517168916|-11.570517168916|-11.570517168916|-11.570517168916|-11.570517168916|-11.570517168916|-11.570517168916|-11.570517168916|-11.698352454412|11.158248251352|11.158248251352|11.158248251352|11.158248251352|11.158248251352|11.12694238918|11.125435722122|11.125435722122|11.125435722122|11.073817187161|10.977574593061|10.969527516359|10.838923030422|10.838923030422|10.83880276738|10.678669824185|10.550744522481|10.458943771321|10.458943771321||10.371680750942|-11.389947580287|-11.389947580287|-11.389947580287|-11.389947580287|-11.389947580287|-11.389947580287|||-11.389947580287|-11.389947580287|-11.389947580287|-11.389947580287|-11.389947580287|-11.389947580287|-11.389947580287|-11.389947580287|-11.389947580287|-11.445497697138|-11.84320675682|-11.84320675682|-11.89689632865|-12.032106997925|-12.343452270779|-12.357169160085|-12.483521259313|-12.541690177924|-12.57854495579|-12.597885514673|-12.597885514673|-12.597885514673|-12.597885514673|-12.597885514673|-12.82209528969|12.191555907557|12.191555907557|12.191555907557|11.943951211847|11.51923568311|11.51923568311
03523|17806|/equities/la-chausseria|CACALL||-6.5017958886922|-6.5019954318802|-6.5022171465336|-6.5024634961484|-6.5027372179427|-6.5030413532697|-6.5033792814107|-6.503754757123|-6.5041719523589|-6.504635502621|-6.5051505584678|-6.505722842742|-6.5063587141578|-6.5070652379531|-6.5078502643924|-6.5087225159915|-6.509691684435|-6.5107685382611|-6.5119650425124|-6.5132944916804|-6.5147716574227|-6.5164129526918|-6.518236614102|-6.5202629045578|-6.5225143383976|-6.5250159315529|-6.5277954795032|-6.5308838661147|-6.5343154067941|-6.5381282297712|-6.5423646997458|-6.5470718886064|-6.5523020984516|-6.558113442724|-6.5645704919155||-6.5717449910172||-6.5797166566858|||-6.5885740629842|-6.598415625538|-6.6093506950423|-6.6215007722692|-6.6350008580769||-6.6500009534187||-7.0000010593542|-7.0000011770602|-7.0000013078446|-7.0000014531607|-7.000001614623|-7.0000017940256|-7.0000019933618|-7.0000022148464|-7.0000024609404|-7.0000027343783|-7.0000030381981|-7.0000033757756|-7.0000037508618|-7.0000041676242|-7.0000046306936|-7.0000051452151|-7.0000057169057|-7.0000063521174|-7.0000070579082|-7.0000078421203|-7.000008713467|-7.00000968163|-7.0000107573666|-7.0000119526296|-7.0000132806995|-7.0000147563328|-7.0000163959254|-7.0000182176948|-7.0000202418832|-7.0000224909813|-7.0000249899792|-7.0000277666436|-7.0000308518262|-7.0000342798069|-7.0000380886743|-7.0000423207492|-7.0000470230547|-7.0000522478385|-7.0000580531539|-7.0000645035044|-7.0000716705604|-7.000079633956|-7.0000884821733|-7.0000983135259|-7.000109237251|-7.0001213747234|-7.0001348608037|-7.0001498453375|-7.0001664948194|-7.0001849942438|-7.0002055491598|-7.0002283879553|-7.0002537643948|-7.0002819604387|-7.0003132893763|-7.000348099307|-7.0003867770078|-7.0004297522309|-7.0004775024788|-7.0005305583097|-7.000589509233|-7.0006550102589|-7.0007277891766|-7.0008086546407|-7.0008985051563|-7.0009983390625|-7.0011092656251|-7.0012325173612|-7.0013694637346|-7.0015216263718|-7.0016906959687||-7.0018785510763|-7.0020872789737|-7.0023191988596|-7.0025768876218|-7.0028632084687|-7.003181342743|-7.00353482527|-7.0039275836333|-7.0043639818148|-7.0048488686831|-7.0053876318701|-7.0059862576335|-7.0066513973705|-7.0073904415228|-7.008211601692|-7.00912400188|-7.0101377798667|-7.0112641998519|-7.0125157776132|-7.0139064195702|-7.0154515773003||-7.0171684192225|-7.0190760213584|-7.0211955792871|-7.0235506436523|-7.0261673818359|-7.0290748687065|-7.0323054096739|-7.0358948996377|-7.0398832218197|-7.0443146909107|-7.0492385454564|-7.0547094949515|-7.0607883277239|-7.0675425863599|-7.0750473181777|-7.0833859090863|-7.0926510100959|-7.1029455667732|-7.1143839630813|-7.1270932923126|-7.1412147692362|-7.1569052991514|-7.1743392212793|-7.1937102458659|-7.2152336065177|-7.2391484516863|-7.2657205018736|-7.2952450020818|-7.3280500023131|-7.3645000025702|-7.4050000028557|-7.450000003173||8.4999999964744|8.4999999960827|8.4999999956474|8.4999999951638|8.4999999946264|8.4999999940294|8.499999993366|8.4999999926289|8.4999999918098|8.4999999908998|8.4999999898887|8.4999999887652|8.4999999875169|8.4999999861299|8.4999999845888|8.4999999828764|8.4999999809738|8.4999999788598|7.4999999765109|7.499999973901|7.4999999710011|7.499999967779|7.4999999641989|7.499999960221|7.4999999558011||-7.0000000491099|-7.0000000545666|-7.0000000606295|-7.0000000673661|-7.0000000748513|-7.0000000831681|||||-7.000000092409||||||||-7.0000001026766|-7.0000001140851|-7.0000001267613|-7.0000001408459|-7.0000001564954|-7.0000001738838|-7.0000001932042|-7.0000002146713|-7.0000002385237|-7.0000002650263|-7.0000002944737|-7.000000327193|-7.0000003635478|-7.000000403942|-7.0000004488244|-7.0000004986938|-7.0000005541042|-7.0000006156714|-7.0000006840793|-7.0000007600881|-7.0000008445424|-7.0000009383804|-7.0000010426449|-7.0000011584943|-7.0000012872159|-7.0000014302399|-7.0000015891554|-7.0000017657283|-7.0000019619203|-7.0000021799114|-7.0000024221238
03524|6954|/equities/christian-dior|CACALL|-531.49549280156|-531.49549280156|-531.49549280156|-531.49549280156|-531.49549280156|-531.49549280156|-539.83208580946|-539.83208580946|-540.3445473303|-540.3445473303|-541.02727006426|-542.69107716749|-542.69107716749|-545.91230491212|-552.31367348091|-555.62630386768|-556.36255985298|-562.21395234044|-583.97625053608|-583.97625053608|-583.97625053608|-583.97625053608|-583.97625053608|-583.97625053608|-590.25138948454|-615.02932164948|571.22758514591|571.22758514591|571.22758514591|571.22758514591|571.22758514591|571.22758514591|571.22758514591|571.22758514591|571.22758514591|571.22758514591||566.1451869578|566.1451869578|566.1451869578|||566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|566.1451869578|563.74465217533|549.99405797259|539.41006441399|533.41715226634|533.41715226634|533.41715226634|533.41715226634|533.41715226634|533.41715226634|533.41715226634|533.41715226634|533.41715226634|533.41715226634|533.41715226634|533.41715226634|528.95636082265|528.95636082265|520.50706758072|512.03033034656|512.03033034656|505.47814482952|495.15404135592|495.15404135592|495.15404135592|495.15404135592|489.14337928435|482.57459435439|482.57459435439|482.57459435439|472.77732706044|464.34702396364|459.78559303251|459.4929407188|459.4929407188|459.4929407188|459.4929407188|459.4929407188|459.4929407188|459.4929407188|459.4929407188|459.4929407188|459.4929407188|459.4929407188|459.4929407188|459.4929407188|459.4929407188|459.4929407188|459.4929407188|459.4929407188|459.4929407188|459.4929407188|454.87419969959|454.87419969959|454.87419969959|454.87419969959|440.89355217001|438.68285253456|438.68285253456|438.68285253456|438.68285253456|438.68285253456|434.49926309147|434.49926309147|434.49926309147|434.49926309147|434.49926309147|434.49926309147|434.49926309147|434.49926309147|434.49926309147|434.49926309147|434.49926309147|434.49926309147|434.49926309147|434.49926309147|434.49926309147|434.49926309147|434.49926309147|433.84591289706|433.84591289706|433.84591289706|433.84591289706|433.84591289706|433.84591289706|433.84591289706|433.84591289706|433.84591289706|433.84591289706|433.84591289706|433.84591289706|429.12404986347|429.12404986347|429.12404986347|429.12404986347|429.12404986347|418.78228135601|-450.27368207691|-450.27368207691|-450.27368207691|-450.27368207691|-450.27368207691|-450.27368207691|-450.27368207691|-457.43742249539|-459.68602872481|-461.86499740001|-461.86499740001|-461.86499740001|-461.86499740001|-466.99444359007|-470.14011496942|-470.14011496942|-470.14011496942|-470.14011496942|-474.71370451442|-474.71370451442|-474.85966897001|-475.95517757193|-484.86130807417|-487.31765664087|-487.31765664087|-487.47518828695|-490.44960153035|-490.44960153035|451.88208870282|451.88208870282|451.88208870282|451.88208870282|451.88208870282|451.88208870282|451.88208870282|451.88208870282|-492.80368953594|-492.80368953594|-492.80368953594|-492.80368953594|-494.93743553039|-495.68935039336|-495.68935039336||-495.68935039336|-499.72913872078|-499.72913872078|-499.72913872078|-499.72913872078|-499.72913872078|-499.72913872078|||-506.14348577211|-507.5705309306|-518.89448885512|-518.89448885512|-518.89448885512|-518.89448885512|-518.89448885512|-521.12160297176|-521.12160297176|-534.76845249357|-549.12604951|-563.87894661268|-565.78216290298|-569.1190698922|-579.35452210244|-584.31058011382|-591.56731123758|-592.99905519558|-592.99905519558|-592.99905519558|-601.05450577287|-603.53361560065|-603.53361560065|-603.53361560065|-608.67730321067|-608.67730321067|-613.5858924563|-622.06765828478|-629.07517587198|-634.8890843022|-654.26564922467
03525|17718|/equities/cibox-inter-activ|CACALL|-0.015028258031652|-0.015331397961463|-0.015421478809736|-0.015421478809736|0.013839209615219|0.013839209615219|0.013839209615219|0.013839209615219|0.013839209615219|0.013839209615219|0.013839209615219|0.013839209615219|0.013839209615219|0.013839209615219|0.013839209615219|0.013839209615219|0.013839209615219|0.013839209615219|0.013839209615219|0.013839209615219|0.013839209615219|0.013839209615219|0.013839209615219|0.013839209615219|0.013839209615219|0.013839209615219|0.013839209615219|0.013005783663681|0.013005783663681|0.013005783663681|0.013005783663681|-0.013748166893944|-0.013748166893944|-0.013748166893944|-0.013748166893944|-0.013748166893944||-0.013748166893944|-0.013748166893944|-0.013748166893944|||-0.013748166893944|-0.013748166893944|-0.013748166893944|-0.013748166893944|-0.013748166893944|-0.013748166893944|-0.013748166893944|-0.013748166893944|-0.013748166893944|-0.013748166893944|-0.013748166893944|-0.013748166893944|-0.013748166893944|-0.013748166893944|-0.013748166893944|-0.013748166893944|-0.013748166893944|-0.013748166893944|-0.013748166893944|-0.013925741009997|-0.014250823144105|-0.014362025940019|-0.014507807252277|-0.014603118641199|-0.01472568765064|-0.014834097708317|-0.015276775468471|-0.015551972519976|-0.015807747106578|-0.016306299455972|-0.016306299455972|-0.016306299455972|-0.016306299455972|-0.016306299455972|-0.017415924443929|-0.017415924443929|-0.017415924443929|-0.017415924443929|-0.017415924443929|-0.017415924443929|-0.017551027061491|-0.017701141081004|-0.018001267542848|-0.018229186478764|-0.01861020709465|-0.018666897290728|-0.018807664043133|-0.019241848386047|0.015723786337496|0.015723786337496|0.015723786337496|0.015723786337496|0.015723786337496|0.015723786337496|0.015723786337496|-0.016812724773519|-0.016812724773519|-0.016812724773519|-0.016812724773519|-0.016812724773519|-0.016812724773519|-0.016812724773519|-0.016812724773519|-0.016812724773519|-0.016812724773519|-0.016812724773519|-0.017064138486086|-0.017186197071029|-0.017186197071029|-0.017186197071029|-0.017186197071029|-0.017506885436128|-0.017746539838972|-0.017796155227128|-0.017923505328764|-0.018292783763856|-0.018453093146949|-0.018508992669116|-0.018904436947714|-0.019266041109471|-0.019601156544095|-0.019734760827029|-0.019734760827029|-0.019749734122947|-0.020144149496211|-0.020532388367367|-0.020741542632229|-0.021001713990441|-0.021163015716628|-0.021320017672364|-0.021644464966364|-0.021954960388948|-0.022149955557743|-0.022211061565091|-0.022254396813927|-0.022254396813927|-0.022441847510874|-0.022441847510874|-0.022607608056998|-0.022982851168577|-0.022982851168577|-0.022982851168577|-0.022982851168577|-0.022982851168577|-0.022982851168577|-0.022982851168577|-0.022982851168577|-0.022982851168577|-0.022982851168577|-0.022982851168577|-0.022982851168577|-0.022982851168577|-0.022982851168577|-0.022982851168577|-0.022982851168577|-0.024303168507984|-0.024509075700765|-0.024676750463217|-0.024707500463527|-0.025018518576959|-0.025018518576959|-0.025054961282672|-0.025054961282672|-0.025086372674424|-0.025086372674424|-0.025512636280083|-0.025947372857913|-0.0262526369555|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026286245683143|-0.026365309837045|-0.026365309837045|-0.026365309837045|-0.026365309837045|-0.026461456048358|-0.026718284606787|-0.027514760431987|-0.02786084611503|-0.027995384531853|-0.028550426528291|-0.028783807175506|-0.028915341445023|-0.029111490548451|-0.029362767273404|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551||0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|||0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.02296565994551|0.022295176671672|0.022105752455116|0.02170639212145|0.021561135781482|0.021561135781482|0.021561135781482|0.021561135781482|0.021561135781482|0.021561135781482|0.021561135781482|0.021561135781482|0.021561135781482|0.021561135781482|-0.025749570721433|-0.025749570721433|-0.025749570721433
03526|17653|/equities/indle-fin.-entrepr.|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-71.678448544058|-71.75383171562|-71.837590795134|-71.930656439037|-72.034062710042|-72.148958566713|-72.276620629681|-72.418467366312|-72.576074851458|-72.751194279398|-72.945771421553|-73.16196824617|-73.402186940189|-73.66909660021|-73.965662889122|-74.295180987913|-74.661312208793|-75.068124676436|-75.520138529374|-76.022376143749|||-76.580417937498|-77.200464374998|-77.889404861109|-78.654894290121|-79.505438100135|-80.450486777927|-82.417207531031|-83.963563923367|-85.905579878037||-85.905579878037|-85.905579878037|||-85.905579878037|-85.905579878037||-85.905579878037|-85.905579878037|74.598049533288|74.598049533288|-80.215370946558|-80.215370946558|-81.961523273953||-92.679470304392|96.202301014491|96.202301014491|96.202301014491|96.202301014491|94.669223349435|90.299137054928|86.387930061031|85.514366734479|84.710407482754|83.09489720306|82.049885781178|81.975167631084|81.975167631084|81.055741812315|80.433014583105||80.433014583105||||||65.536682870117|||65.318536522352|65.076151691502|64.80683521278||-67.324894799037|||||-67.324894799037|65.36122800107||-64.376413332144|64.692874075395|63.04763786155|58.886264290611|||-58.459706343765|||-58.621895937517|||-58.802106597241|-59.002340663601|-59.224822959557||||||-59.472025510619||58.253304988201||||-58.440772235332|58.343586405187||-59.284903994237|-60.094337771374||||59.784069142917||59.704521269908|58.616134744342|-56.982072506286|-57.091191673651
03527|17722|/equities/cis|CACALL|13.800334054451|13.800334054451|13.800334054451|13.755926854324|13.55658590232|13.525855925416|13.525855925416|13.525855925416|13.525855925416|13.525855925416|13.525855925416|13.525855925416|13.525855925416|13.525855925416|13.525855925416|13.525855925416|13.525855925416|13.525855925416|13.525855925416|13.525855925416|13.525855925416|13.200951261361|-13.847254691847|-13.847254691847|-13.847254691847|-13.894488470147|-13.894488470147|-13.894488470147|-13.894488470147|-13.894488470147|-13.894488470147|13.215501723539|13.209570166814|13.209570166814|13.152555709694|13.152555709694||13.100061952642|13.052846709414|13.0087615074|||13.0087615074|12.938218009881|12.938218009881|12.938218009881|12.938218009881|12.938218009881|12.592464275285|12.374960443625|12.305511339118|12.188773208484|-13.007005356414|-13.007005356414|-13.007005356414|-13.007005356414|-13.007005356414|-13.160561083272|-13.289512314746|-13.493902540151|-13.638961235416|-13.638961235416|-13.638961235416|-13.638961235416|-13.75162343596|-13.755218057445|-13.755218057445|-13.755218057445|-13.755218057445|-13.755218057445|-13.755218057445|-13.755218057445|-13.755218057445|-13.755218057445|-13.755218057445|-13.844126079051|-13.844126079051|-13.844126079051|-14.265696099035|13.173774008891|13.173774008891|13.173774008891|13.173774008891|13.173774008891|13.173774008891|13.173774008891|13.173774008891|13.173774008891|13.173774008891|12.718082327469|12.275647475569|11.861830157536|11.349256112066|11.225624857968|11.225624857968|11.203472308125|11.16774721036|11.125308696972|11.125308696972|11.125308696972|11.125308696972|11.125308696972|11.125308696972|11.125308696972|11.125308696972|11.125308696972|10.997564943351|10.680627990341|10.64070309344|10.64070309344|10.64070309344|10.64070309344|10.009114834369|9.9217462675815|9.9217462675815|9.8824960541996|9.7249956475665|9.6672169220634|-10.156642778722|-10.156642778722|-10.156642778722|-10.18626950406|-10.220299383259|-10.243666273858|-10.284073571923|-10.469526534348|9.9624599993255|9.9624599993255|9.9624599993255|9.9624599993255|9.9624599993255|9.9624599993255|9.9624599993255|9.9624599993255|9.9624599993255|9.9624599993255|9.9624599993255|9.9624599993255|9.9110666977064|9.7456291237028|9.6590329318743|9.3017027278191|8.7818921825892|-9.0980339141531|-9.0980339141531|-9.1344822879018|-9.1694251691171|-9.1815830507619|-9.1915847920026|-9.1915847920026|-9.2106497710111|-9.2253700412794|-9.2253700412794|-9.2559668926711|-9.2599631844092|-9.3554621020185|-9.3554621020185|-9.3554621020185|-9.3554621020185|-9.3554621020185|-9.3554621020185|-9.3554621020185|-9.3554621020185|-9.4282911926758|-9.6114342113614|9.185280711502|9.185280711502|9.185280711502|9.185280711502|9.185280711502|9.1258673745727|9.0553291877991|9.0553291877991|9.0553291877991|9.0553291877991|9.0553291877991|-9.3757632022733|-9.3757632022733|-9.4616835448029|-9.4616835448029|-9.5052036546868|-9.604670659613|-9.6151898082885|-9.6268777512613|-9.6498645834463|-9.7476274760053|9.4141641095482|9.4141641095482|9.4024049391573|9.4006230112733|9.4006230112733|9.3706920673253|9.3386320657939|9.3386320657939|9.3355446352676|9.3355446352676|9.3355446352676|9.2017163716108|9.1637243177604|9.1637243177604|9.0274717439227|8.8471906570387|8.7485457954353|8.7087291240597|8.7087291240597|8.7087291240597|8.7087291240597|8.7087291240597|8.7087291240597|8.7087291240597|8.7087291240597||8.7087291240597|8.7087291240597|8.7087291240597|8.7087291240597|8.7087291240597|8.7087291240597|8.7087291240597|||8.7087291240597|8.4323099454138|-8.7833414136453|-8.7833414136453|-8.7833414136453|-8.7833414136453|-8.7833414136453|-8.7833414136453|-8.8225462766802|-9.2081626623113|8.9418837254432|8.9418837254432|8.9418837254432|8.9418837254432|8.9418837254432|8.9075631366545|8.9075631366545|8.9075631366545|8.8884030697936|8.8448928062776|-9.1194455049953|-9.1194455049953|-9.1194455049953|-9.1194455049953|-9.1194455049953|-9.1194455049953|-9.1194455049953|-9.1393838880814|-9.1648707388017|-9.1698560182887|-9.2493915482419
03528|7154|/equities/avanquest-software|CACALL|-0.99179467113627|-1.0128829462861|-1.059972873249|-1.059972873249|-1.059972873249|-1.059972873249|-1.059972873249|-1.2195254199134|-1.2561393835397|-1.2998214340046|-1.3158016111933|-1.3634462981846|-1.3999402886658|-1.4093781451416|-1.4430868073781|-1.4538742286717|-1.4736380756735|-1.4769311879343|-1.5195901762849|1.2931802731334|1.2931802731334|1.2931802731334|1.2931802731334|1.2931802731334|1.2931802731334|1.2931802731334|1.2931802731334|1.2931802731334|1.2931802731334|1.2931802731334|1.2931802731334|1.2931802731334|1.2931802731334|1.2266447722447|1.1804941693425|1.1732157247464||-1.3535897652409|-1.3535897652409|-1.3535897652409|||-1.3535897652409|-1.3535897652409|-1.3535897652409|-1.391655303825|-1.4031053045515|-1.4031053045515|-1.4438947151241|-1.4643275086678|-1.4779201210327|-1.4779201210327|-1.4779201210327|-1.4779201210327|-1.4779201210327|-1.4779201210327|-1.4779201210327|-1.4856889911037|-1.5142099666972|-1.5203771727429|-1.5203771727429|-1.5203771727429|-1.5259745868429|-1.5577495531224|-1.5900550833436|-1.5917278518381|-1.6146102513717|-1.6146102513717|-1.6146102513717|-1.6510114102282|-1.6772348647557|-1.7724831838566|-1.8081831738046|-1.8081831738046|-1.8081831738046|-1.8081831738046|-1.8550924178286|-1.90399154649|-1.9507684268976|-2.0053184430303|-2.0053184430303|-2.0053184430303|-2.0053184430303|-2.0053184430303|-2.0053184430303|-2.0053184430303|-2.0053184430303|-2.0807983059025|1.7800938162235|1.7800938162235|1.7800938162235|1.7800938162235|1.7800938162235|1.768993182649|1.6271034630027|1.5771277769954|1.5771277769954|1.5572837212|1.5572837212|1.5572837212|1.5263152694607|-1.7742037988254|-1.7742037988254|-1.7742037988254|-1.7742037988254|-1.7742037988254|-1.7742037988254|-1.7742037988254|-1.7742037988254|-1.7742037988254|-1.7742037988254|-1.7742037988254|-1.7742037988254|-1.7742037988254|-1.7742037988254|-1.7742037988254|-1.7742037988254|-1.7742037988254|-1.7742037988254|-1.7742037988254|-1.8258930485059|-1.8262145365398|-1.8531272372848|-1.8618080573221|-1.9188978558271|-1.9372198786436|-1.9965776300098|-2.0139847419469|-2.0139847419469|-2.0707607823178|-2.111734206761|-2.1481490877878|-2.1537212163885|-2.1717669670326|-2.1717669670326|-2.1738521395505|-2.1951690844232|-2.2050767067995|-2.2874186109532|-2.3320206482134|-2.3425285286812|-2.3425285286812|-2.3425285286812|-2.408753852834|-2.4938930855744|-2.6062701130965|2.2512276167925|2.2512276167925|2.2512276167925|2.2327528392006|-2.5585009304865|-2.5585009304865|-2.5585009304865|-2.5585009304865|-2.5585009304865|-2.5585009304865|-2.5585009304865|-2.5585009304865|-2.5585009304865|-2.5585009304865|-2.5952788953631|-2.6719764078821|-2.6879030717702|-2.6879030717702|-2.7523922405079|-2.8432136201676|-2.9577373027598|-3.0190121219694|-3.0190121219694|-3.0190121219694|-3.0356631953701|-3.0356631953701|-3.1115701418436|-3.2100779062417|-3.3209192906778|2.7504123162939|2.7504123162939|2.7504123162939|2.7504123162939|2.7504123162939|2.7504123162939|2.7504123162939|2.7476803938232|2.6987870842356|2.6987870842356|2.6987870842356|2.6987870842356|2.6217078136226|2.532730942172|2.478312087503|2.4286245556077|2.4286245556077|2.4286245556077|2.4286245556077|2.4286245556077|2.4286245556077|2.4286245556077|2.4286245556077|2.3965735238522|2.3965735238522|2.3845261116524|2.3680844858509|2.2564828743782|2.2305217009794|2.2305217009794|2.2305217009794|2.1755205812291|2.1755205812291|2.1572450733003|2.1474944988685|2.0780494124577||-2.5081024868116|-2.5081024868116|-2.5081024868116|-2.5081024868116|-2.5081024868116|-2.5081024868116|-2.5081024868116|||-2.5081024868116|-2.5081024868116|-2.5081024868116|-2.5081024868116|-2.5081024868116|-2.5081024868116|-2.5081024868116|-2.5081024868116|-2.5081024868116|-2.5414473263009|-2.6313302083792|2.1643060316335|2.1643060316335|2.1643060316335|2.1643060316335|2.1643060316335|2.1643060316335|2.1643060316335|2.1643060316335|2.1643060316335|2.1643060316335|2.1643060316335|2.1643060316335|2.0845066430051|1.9986585038863|1.9986585038863|1.9986585038863|1.9986585038863|1.9986585038863|1.9986585038863|1.9986585038863
03529|7148|/equities/cnim|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03530|989560|/equities/cnova|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.093126220133909|-0.093140244348191|-0.093155826808504|-0.093173140653297|-0.093192378258622|-0.09321375337565|-0.093237503505682|-0.09326389253905|-0.093293213687236|-0.093325792740777|-0.093361991689155|-0.093402212742909|-0.093446902802636|-0.093496558424554|-0.093551731337797|-0.093613034574733|-0.09368114928244|-0.093756832291004|-0.093840924522741|-0.093934360335782|-0.094038177905828|-0.094153530761434|-0.094281700600997|-0.094424111533845|-0.094582345903675|-0.094758161870153|-0.094953512944018|-0.09530390031607|-0.095537667224485|-0.095797408233834|-0.096086009355333|-0.09640667726811|-0.096762974948974|-0.097158861261044|-0.097598734941123|-0.098087483474543||-0.098630537400565|-0.099233930651701|-0.099904367597408|-0.10064929753708|-0.10147699747005|-0.10239666406224|-0.10341851583134|||-0.1045539066859|-0.10581545207985|-0.10721716918424|-0.10877463263356|-0.11050514757726|-0.11242794195914|-0.11456438016122|-0.11693820038577|-0.11957577841304|-0.12250642066556|-0.12576268983503|-0.12867661796095|-0.12867661796095|-0.12867661796095|-0.12867661796095|-0.12867661796095|-0.12867661796095|-0.12867661796095|-0.12867661796095|-0.12867661796095|||-0.12867661796095||-0.12867661796095|-0.12867661796095|-0.12867661796095|-0.12867661796095|-0.12867661796095|-0.12867661796095|-0.12867661796095
03531|6997|/equities/cnp-assurances|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP|15.484437083116|15.484437083116|15.478642760391|15.478642760391|15.478642760391|15.478642760391|15.478642760391|15.478642760391|15.478642760391|15.478642760391|15.379990926341|15.379990926341|15.239434099811|-16.059615619848|-16.059615619848|-16.059615619848|-16.059615619848|-16.059615619848|-16.059615619848|-16.059615619848|-16.059615619848|-16.059615619848|-16.059615619848|-16.059615619848|-16.059615619848|-16.059615619848|-16.059615619848|-16.059615619848|-16.17123980861|15.498319374418|15.498319374418|15.498319374418|15.498319374418|15.498319374418|15.392021429644|15.246690233666||15.175767006828|15.137519110522|15.091688144297|||15.026961200142|15.026961200142|14.994519889973|14.994519889973|14.921012281664|14.921012281664|14.756680355345|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.25531072105|-15.441456577127|-15.951618641554|-15.997368710937|-15.997368710937|-16.020965198347|-16.043485830063|-16.043485830063|-16.043485830063|-16.043485830063|-16.043485830063|-16.043485830063|-16.102761637099|-16.109179800227|-16.350755498889|15.678350335986|15.678350335986|15.678350335986|15.678350335986|15.678350335986|15.535388503505|15.453209808616|15.419678082232|15.416308736541|-16.056518979292|-16.056518979292|-16.056518979292|-16.056518979292|-16.056518979292|-16.056518979292|-16.056518979292|-16.056518979292|-16.056518979292|-16.056518979292|-16.056518979292|-16.056518979292|-16.148354843171|-16.151359324212|-16.151359324212|-16.151359324212|-16.151359324212|-16.151359324212|-16.151359324212|-16.165671273671|-16.165671273671|-16.165671273671|-16.453523923515|-16.721693676443|-16.775877975935|-16.775877975935|-16.775877975935|-16.775877975935|16.301879665594|16.301879665594|16.252088411363|16.118432106477|15.964923079259|-16.51291434655|-16.51291434655|-16.51291434655|-16.51291434655|-16.51291434655|-16.51291434655|-16.51291434655|-16.51291434655|-16.51291434655|-16.51291434655|-16.51291434655|-16.51291434655|-16.859224576973|-16.859224576973|-16.859224576973|-16.877325416425|-16.877325416425|-16.877325416425|-16.877325416425|-16.877325416425|-16.877325416425|16.085559703326|16.085559703326|16.085559703326|16.085559703326|16.085559703326|16.085559703326|16.085559703326|16.085559703326|-16.630953464643|-16.630953464643|-16.630953464643|-16.630953464643|-16.630953464643|-16.630953464643|-16.630953464643|-16.630953464643|-16.630953464643|-16.630953464643|-16.630953464643|-16.630953464643|-16.69328086656|-16.700312485096|-16.795347493883|-16.818719645337|-16.966355027971|-17.029283194871|-17.048091841109|-17.068991396568|-17.159990228704|-17.260466473653|-17.260466473653|-17.260466473653|-17.35218460621|-17.454487795466|-17.454487795466|-17.456431218367|-17.456431218367|-17.456431218367|-17.456431218367|-17.456431218367|-17.470611131706|-17.470611131706|-17.470611131706|-17.484568159357|-18.39661676078|-18.39661676078|-18.39661676078|-18.532906867718|-18.600451948085|-18.643217357226|-18.643217357226|-18.643217357226|-18.643217357226|-18.643217357226|17.423647474109|17.027385048136||16.899872360478|16.653747940339|16.460830264928|16.368699450892|16.257998885493|16.159443791023|15.828826938858|||15.554807383474|15.448674527203|-16.95437103936|-16.95437103936|-16.95437103936|-16.95437103936|-16.95437103936|-16.95437103936|-16.95437103936|-17.851523470315|17.219917010963|17.219917010963|17.219917010963|17.219917010963|17.219917010963|17.219917010963|17.219917010963|16.98824013571|16.9619335477|16.766037338801|16.632818612597|16.568688932549|16.417987469712|16.169985801952|15.931094733627|15.818262683396|15.818262683396|15.818262683396|15.818262683396|15.807978714254|15.807978714254
03533|17724|/equities/coheris|CACALL|-14.86046436515|-15.334381275901|13.030579156498|13.030579156498|13.030579156498|13.030579156498|13.030579156498|13.030579156498|13.030579156498|13.030579156498|13.030579156498|13.030579156498|13.030579156498||13.030579156498|13.030579156498|13.030579156498|13.030579156498|13.030579156498|13.030579156498|13.030579156498|13.030579156498|13.030579156498|13.030579156498|13.030579156498|13.030579156498|13.030579156498|13.030579156498|13.030579156498|13.030579156498|13.030579156498|13.030579156498|13.030579156498|13.030579156498|13.030579156498|13.030579156498||13.030579156498|13.030579156498|13.030579156498||||13.030579156498|13.030579156498|12.682865393455|12.682865393455|12.682865393455|12.682865393455|12.682865393455|12.682865393455|12.682865393455|12.682865393455|12.682865393455|12.682865393455|12.682865393455|12.682865393455||12.682865393455|12.682865393455|12.682865393455|12.682865393455|12.682865393455|12.682865393455|12.682865393455|12.682865393455|12.682865393455|12.682865393455|12.682865393455|12.682865393455|12.682865393455|12.682865393455|12.682865393455|12.682865393455|12.682865393455|12.682865393455|12.682865393455|12.682865393455|12.465487072409|12.465487072409|12.465487072409|12.322763572734|12.28798214731|12.28798214731|12.28798214731|12.197757263287|12.044731002498|11.680650614343|11.680650614343|11.680650614343|11.680650614343|11.680650614343|11.353464994686|11.353464994686|11.353464994686|11.173294237209|10.96477124752|9.7553017146212|9.4969772359008|9.4969772359008|9.2855303044975|8.992256084621|8.8846060522554|8.8846060522554|8.8846060522554|8.8846060522554|8.8846060522554|8.4781558376474|8.4781558376474|8.3607763584971|8.3607763584971|8.3607763584971|8.2520693448001|8.2520693448001|8.2189661294017|8.0899623003043|8.022580030228|8.022580030228|8.022580030228|8.022580030228|8.022580030228|8.022580030228|8.022580030228|8.022580030228|8.022580030228|8.022580030228|8.022580030228|8.022580030228|8.022580030228|8.022580030228||8.022580030228|8.022580030228|8.022580030228|8.022580030228||8.022580030228|8.022580030228|8.022580030228|8.022580030228|8.022580030228||8.022580030228|8.022580030228|8.022580030228|8.022580030228|8.022580030228|8.022580030228|8.022580030228|8.022580030228|8.022580030228|7.8450370161931|7.8450370161931|7.8044854103637|7.7772058313767|7.7135622044051|7.6910736839243|7.6910736839243||7.6910736839243|7.6910736839243|7.6910736839243|7.6910736839243|7.6910736839243|7.6910736839243|7.6910736839243|7.6910736839243|7.5189715270939|7.4321281272119|7.4321281272119|7.4321281272119|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984||7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984||7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984||7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.4268304618984|7.1587007081939|7.1362013840317|7.1362013840317|7.1362013840317|7.0968901872237|7.0132111178062||-8.3191153871638|-8.3191153871638|-8.3191153871638|-8.3191153871638|-8.3191153871638|-8.3191153871638||||-8.3191153871638|-8.3191153871638|-8.3191153871638|-8.3191153871638|-8.3191153871638|-8.3191153871638|-8.3191153871638|-8.3191153871638|-8.3191153871638|-8.9442607413092|-8.9442607413092|-8.9442607413092|-8.9442607413092|-8.9442607413092|-9.0546425796604|-9.0546425796604|-9.0546425796604|-9.0546425796604|-9.0546425796604|-9.0546425796604|-9.0546425796604|-9.0546425796604|-9.0546425796604|-9.0546425796604|-9.0546425796604|-9.0546425796604|-9.0546425796604|-9.0546425796604|8.1381674043015|8.1381674043015|8.1381674043015
03534|17725|/equities/colas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03535|7093|/equities/financiere-odet|CACALL|-1342.1952909339|-1342.1952909339|-1342.1952909339|-1342.1952909339|-1346.3281010377|-1353.2534455975|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224|1301.3434076224||1288.1593418027|1285.732602003|1284.7140352967|||1284.7140352967|1284.7140352967|1284.7140352967|1284.7140352967|1284.7140352967|1284.7140352967|1284.7140352967|1284.7140352967|1284.7140352967|1284.7140352967|1284.7140352967|1284.7140352967|1284.7140352967|1284.7140352967|1284.7140352967|1284.7140352967|1284.7140352967|1284.7140352967|1284.7140352967|1272.5610011585|1272.5610011585|1272.5610011585|1272.5610011585|1272.5610011585|1272.5610011585|1272.5610011585|-1339.4718776975|-1339.4718776975|-1339.4718776975|-1339.4718776975|-1339.4718776975|-1339.4718776975|-1339.4718776975|-1339.4718776975|-1350.1998490093|-1350.1998490093|-1350.6664988992|-1363.1470250623|-1363.1470250623|-1363.1470250623|-1363.1470250623|-1363.1470250623|-1363.1470250623|-1363.1470250623|-1363.1470250623|-1363.1470250623|-1363.1470250623|-1364.6078056248|-1372.1197840275|-1388.5775378083|-1391.6759726029|-1391.6759726029|-1397.4177473366|-1408.0197192628|-1415.6885769587|-1420.5784900725|-1420.5784900725|-1423.9436178083|-1423.9436178083|-1423.9436178083|-1423.9436178083|-1423.9436178083|-1423.9436178083|-1423.9436178083|-1440.604019787|-1449.0219750164|-1449.0219750164|-1449.0219750164|-1457.4688611294|-1482.1658383725|-1482.1658383725|-1482.1658383725|-1482.1658383725|-1482.1658383725|-1482.1658383725|-1482.1658383725|-1482.1658383725|-1482.1658383725|-1487.8509315249|-1489.2788128055|-1502.3582041684|-1502.3582041684|-1502.3582041684|-1502.3582041684|-1502.3582041684|-1502.3582041684|-1502.3582041684|-1502.3582041684|-1502.3582041684|-1502.3582041684|-1502.3582041684|-1502.3582041684|-1502.3582041684|-1508.3559265958|-1508.3559265958|-1508.3559265958|-1508.3559265958|-1508.3559265958|-1508.3559265958|-1508.3559265958|-1508.3559265958|-1508.3559265958|-1508.3559265958|-1509.1732517732|1438.2395736047|1438.2395736047|1438.2395736047|1438.2395736047|1438.2395736047|1438.2395736047|1438.2395736047|1438.2395736047|1438.2395736047|1438.2395736047|1438.2395736047|1438.2395736047|1438.2395736047|1433.7106373386|1432.2340414873|1431.5933794303|1427.4370882559|1423.250096412|1423.250096412|1423.250096412|1423.250096412|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1421.5864240332|1418.2071378147|1416.4523753496|1405.7248614996|1402.1771304116|1402.1771304116|1402.1771304116|1402.1771304116|1402.1771304116|1402.1771304116|1402.1771304116|1402.1771304116|1402.1771304116|1402.1771304116|1402.1771304116|1402.1771304116|1402.1771304116|1402.1771304116|1402.1771304116|1394.6412560129|1392.3791733477|1366.3101926085|1347.1224362317|1336.3582624796|1329.8425138663|1326.6027931847|-1403.3489901528||-1403.3489901528|-1403.3489901528|-1403.3489901528|-1403.3489901528|-1403.3489901528|-1403.3489901528|-1403.3489901528|||-1403.3489901528|-1403.3489901528|-1403.3489901528|-1403.3489901528|-1403.3489901528|-1403.3489901528|-1403.3489901528|-1403.3489901528|-1403.3489901528|-1444.3877668364|-1474.6530742627|-1486.6145269586|-1492.6828077317|-1499.0920085908|-1511.6577873231|-1512.0167273335|-1512.0167273335|-1512.0167273335|-1512.0167273335|-1512.0167273335|-1521.1296970372|-1532.0243173298|-1532.0243173298|-1532.5855769504|-1532.5855769504|-1537.2537987042|-1537.2537987042|-1550.2567071495|-1550.2567071495|-1550.2567071495|-1550.2567071495
03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP|26.086542346538|26.086542346538|26.086542346538|26.086542346538|26.086542346538|25.843954138061|25.843954138061|25.843954138061|25.807170607537|25.485745670497|25.201537747074|25.201537747074|25.135041708072|25.008379082239|24.987087042636|24.607875064023|24.339306092933|24.282562918878|24.055625380649|23.870747915694|23.870747915694|23.870747915694|23.830173752473|23.830173752473|23.830173752473|23.830173752473|23.830173752473|23.830173752473|23.830173752473|23.830173752473|23.830173752473|23.770829216457|23.770829216457|23.770829216457|23.770829216457|23.770829216457||23.770829216457|23.588986216034|23.588986216034|||23.543318653598|23.362021128883|23.320087347195|23.320087347195|22.79454062798|22.636454199871|22.636454199871|22.636454199871|22.636454199871|22.636454199871|22.636454199871|22.636454199871|22.58217080337|21.927412279251|21.772124034169|21.582915763063|21.497683926868|20.702981759495|20.675536157231|20.239483835014|20.102204536632|-20.917332994328|-20.917332994328|-20.917332994328|-20.921521895445|-20.921521895445|-20.940580413646|-21.06355724549|-21.06355724549|-21.384949173586|-21.384949173586|-21.384949173586|-21.384949173586|-21.384949173586|-21.396377483209|-21.396377483209|-21.396377483209|-21.833753602593|-21.847503574787|-21.952781580221|-22.871148837362|20.429136825743|20.429136825743|20.429136825743|-21.840816040568|-21.840816040568|-21.840816040568|-21.840816040568|-21.840816040568|-21.840816040568|-21.840816040568|-21.840816040568|-21.840816040568|-22.012018861299|-22.109649813066|-22.109649813066|-22.109649813066|-22.109649813066|-22.109649813066|-22.109649813066|-22.109649813066|-22.109649813066|-22.109649813066|-22.109649813066|-22.109649813066|-22.109649813066|-22.109649813066|-22.109649813066|-22.109649813066|-22.109649813066|-22.109649813066|-22.109649813066|-22.109649813066|-22.109649813066|-22.109649813066|-22.109649813066|-22.109649813066|-22.109649813066|-22.399611221298|-22.513456170806|-22.645507619391|-23.192230116007|-23.553587255043|-23.553587255043|-23.553587255043|-23.553587255043|-23.553587255043|22.204346646686|22.198922942925|22.198922942925|22.198922942925|22.198922942925|22.143247841518|22.142898758155|22.142898758155|21.94210985844|21.885677323791|21.589641237758|21.516518204985|21.516518204985|21.516518204985|21.315575486618|21.211145524568|21.211145524568|21.211145524568|20.398495281611|19.893913417424|19.893913417424|19.893913417424|19.893913417424|19.893913417424|19.893913417424|19.893913417424|19.893913417424|19.893913417424|19.893913417424|19.893913417424|19.893913417424|19.893913417424|19.893913417424|19.893913417424|19.8182370457|19.506156401496|19.506156401496|19.322280553934|19.322280553934|19.322280553934|19.305311154389|19.025900574816|18.779333666842|18.245925775149|18.231029050194|17.981022678583|17.981022678583|17.883358040086|17.732620281899|17.590395297195|17.590395297195|17.443326831337|17.443326831337|17.429251962764|17.414725733976|17.264612011429|17.264612011429|17.264612011429|17.264612011429|17.231792454715|17.227547227007|17.056162263135|16.875736025947|16.807927763827|16.807927763827|16.807927763827|16.807927763827|16.807927763827|16.807927763827|16.807927763827|16.807927763827|16.645475242279|16.384972834744|16.201081249623|16.120090031523|15.924545632356|15.880548548985|15.880548548985|15.76789682534|15.76789682534|15.76789682534|15.76789682534||15.424328890406|15.128143936355|14.966745281681|14.966745281681|14.966745281681|14.966745281681|14.895272997203|||14.613635940886|14.338484679699|-15.739444375897|-15.739444375897|-15.739444375897|-15.739444375897|-15.739444375897|-15.739444375897|-15.739444375897|-15.950709010022|-15.950709010022|-15.950709010022|-15.950709010022|-16.02745501295|-16.296061216629|-16.414593583345|-16.414593583345|-16.414593583345|-16.414593583345|-16.690659662087|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374|15.835320025374
03537|17727|/equities/courtois|CACALL|||-115.32684356702||-116.02982618558|-116.0331402062|-116.03682245133|-116.04091383481|-116.04545981646|-116.05051090717|-116.05612323019|-116.06235914466|-116.06928793851|-116.07698659834|-116.08554066483|-116.09504518314|-116.10560575904|-116.11733973227|-116.1303774803|-116.144863867|-116.16095985222|-116.17884428025|-116.19871586694|-116.22079540771|-116.24532823079|-116.2725869231|-116.302874359|-116.33652706556|-116.37391896173|-116.41546551304|-116.46162834782|-116.51292038647|-116.56991154052|-116.63323504502|-116.70359449447|-116.78177166052||-116.86863517835|-116.96515019817|-117.07238910908|||-117.19154345453|-117.3239371717|-117.47104130189|-117.63449033543|-117.8161003727|-118.017889303|-118.24209922556|-118.49122136173|119.89864293141|119.77626992379|119.64029991532|119.48922212814|119.32135792015|119.1348421335|118.92760237056|116.19733596728||-116.89184892524|-116.99094325027|-117.10104805585|-117.22338672872|-117.35931858747|-117.51035398608|-118.34483776231|-118.49426418034|119.33970646628|119.26634051809|119.18482279788|119.0942475532|-117.11821289728|-117.11821289728||||||-117.90912544142||-120.01013937936|-120.01126597707|-120.0125177523|-120.01390861366|-120.01545401518|-120.01717112798|-120.01907903109|-120.02119892343|-120.02355435937|-120.02617151041|-120.02907945601|-120.03231050668|-120.03590056298|-120.03988951442|-120.04432168269|-120.04924631409|-120.05471812677|-120.06079791864|-120.06755324293|-120.07505915881|-120.08339906534|-120.09266562816|-120.10296180907|-120.11440201007|-120.12711334453|-120.14123704947|-120.15693005497|-120.17436672775|-120.19374080861|-120.21526756512|-120.23918618346|-120.26576242607|-120.29529158452|-120.32810176058|-120.36455751176|120.92826943138|120.9202993682|120.91144374245|120.90160415827|120.89067128697|120.87852365219|120.86502628021|120.85002920023|120.83336577804|120.81485086448|120.79427873832|120.77142082035|120.74602313372|120.71780348191|120.68644831324|120.65160923693|120.61289915215|120.56988794683|120.52400162357|120.52400162357|120.52400162357|120.52400162357|||120.52400162357|120.52400162357|120.47111291507|120.41234768341|120.34705298157|120.27450331286|120.19389256984|120.1043250776|120.00480564178|||118.89422849087||-116.22863501015|-116.36515001128|-116.51683334586|-116.68537038429|-116.87263376032|-117.08070417814|-117.31189353126||-117.56877059029||||-122.52085621144|122.75460420951|122.72733801057|122.69704223397|122.66338025997|122.62597806663|122.58442007403|122.5382445267|122.486938363|122.42993151445|122.36659057161|122.29621174623|122.21801305137|122.13112561263|122.03458401403|121.92731557115|121.80812841239|121.67569823599|121.52855359554|121.3650595506|121.18339950067|-118.01844499926|||||117.75728333416||117.61920370462||-117.53421810598|-117.70468678442|-117.89409642714|-118.10455158571|-118.33839065079|-118.59821183421|-118.88690203801|-119.20766893112|-119.56407659013||120.03991489985|-116.1778723335|||||||-121.086524815|-121.09613868333|-121.10682075926|-121.11868973251|-121.13187748056|-121.14653053396|-121.1628117044|||-121.18090189378|-121.2010021042|-121.22333567133|-121.24815074592|-121.27572305103|-121.30635894559|-121.34039882843|-121.37822092048|-121.42024546719|-121.46693940799|-121.51882156444|-121.57646840493|-121.64052044992|-121.7116893888|-121.79076598756|-121.87862887507|-121.97625430563|-122.08472700626|-122.20525222917|-122.33916914352|-122.48796571503|-122.65329523892|-122.83699470991|-123.04110523323|-123.26789470359|-123.51988300399||128.86679666223|128.85199629137|128.83555143485|128.81727937206
03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE|55.121772297778|55.121772297778|53.01307838113|52.485804071058|-55.551801177753|-55.551801177753|-55.551801177753|-55.551801177753|-55.551801177753|-55.551801177753|-55.551801177753|-55.551801177753|-55.551801177753|-55.551801177753|-55.551801177753|-55.551801177753|-55.551801177753|-55.551801177753|-55.551801177753|-55.551801177753|-55.551801177753|-55.551801177753|-55.551801177753|-55.940889010708|-56.295433081831|-56.943717129366|-56.943717129366|-56.943717129366|-56.943717129366|-56.943717129366|-57.27494217196|54.228201643881|54.228201643881|54.228201643881|54.228201643881|54.228201643881||54.228201643881|54.103556068139|53.637285876491|||53.451893624232|53.451893624232|52.827102670588|-55.679800390242|-55.679800390242|-55.679800390242|-55.679800390242|-55.679800390242|-55.679800390242|-55.679800390242|-55.866443606481|-56.012715838866|-56.444683205769|-56.844093256179|-57.08582555439|-57.08582555439|-57.08582555439|-57.08582555439|-57.08582555439|-57.08582555439|-57.08582555439|-57.08582555439|-57.08582555439|-57.08582555439|-57.36264850408|-57.36264850408|-57.36264850408|-57.36264850408|-57.36264850408|-57.36264850408|-57.36264850408|-57.36264850408|-57.36264850408|-57.36264850408|-57.36264850408|-57.497386633358|-57.555428490596|-57.947698789126|55.428343224064|55.428343224064|55.428343224064|55.428343224064|55.428343224064|55.428343224064|55.428343224064|55.428343224064|55.428343224064|55.214827457551|54.891473045486|54.704416317562|-57.851712868152|-57.851712868152|-57.851712868152|-57.851712868152|-57.851712868152|-57.851712868152|-57.851712868152|-58.340320375878|-58.340320375878|-58.340320375878|-58.340320375878|-58.340320375878|-58.340320375878|-58.340320375878|-58.340320375878|-58.340320375878|-58.340320375878|-58.340320375878|-58.340320375878|-58.340320375878|-58.340320375878|-58.340320375878|-58.340320375878|-58.340320375878|-58.340320375878|-58.340320375878|-58.340320375878|-58.340320375878|-58.340320375878|-58.340320375878|-58.340320375878|-58.425355676499|-58.703174118297|-59.086862462645|-59.09095562154|-59.983278912452|56.762919745575|56.762919745575|56.762919745575|56.762919745575|56.762919745575|56.762919745575|56.762919745575|56.762919745575|56.762919745575|56.762919745575|56.762919745575|56.762919745575|56.425466468744|55.550516687954|54.595018372629|54.572855729622|54.572855729622|54.572855729622|54.572855729622|54.050395509449|53.581969133678|53.581969133678|52.507742846082|52.427150964823|52.427150964823|51.441279782284|50.64098288925|50.64098288925|50.64098288925|50.64098288925|50.64098288925|50.64098288925|50.64098288925|50.64098288925|50.64098288925|50.64098288925|50.64098288925|50.64098288925|50.64098288925|50.64098288925|50.64098288925|50.567758638677|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|50.325708966108|49.673010937209|49.27001181337|48.413902184398|48.093227489161|47.404369777678|47.404369777678|47.404369777678|47.339098829103|47.339098829103|47.310362032134|47.310362032134|47.310362032134|47.310362032134|47.310362032134|47.310362032134|47.310362032134|47.310362032134|47.310362032134|47.310362032134|47.310362032134||47.310362032134|47.310362032134|46.472305910542|46.435089186407|46.435089186407|46.435089186407|46.435089186407|||45.192877535|45.034307007408|44.128119685491|-49.784536275741|-49.784536275741|-49.784536275741|-49.784536275741|-51.171708329382|-51.369675565497|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.448041726581|-53.523934048008
03539|17647|/equities/fonciere-des-murs|CACALL|-23.631728985963|-23.641742476775|-23.641742476775|-23.641742476775|-23.641742476775|-23.641742476775|-23.685269312675|-23.828075996831|-23.859911191016|-23.859911191016|-23.859911191016|-23.859911191016|-23.859911191016|-23.859911191016|-23.859911191016|-23.859911191016|-23.859911191016|-23.859911191016|-23.859911191016|-23.859911191016|-23.859911191016|-23.859911191016|-23.859911191016|-23.859911191016|-23.859911191016|-23.859911191016|-23.859911191016|-23.859911191016|-23.859911191016|-23.859911191016|-23.859911191016|-23.949901302158|-23.993861181814|-23.993861181814|-23.993861181814|-23.993861181814||-23.993861181814|-23.993861181814|-23.993861181814|||-23.993861181814|-23.993861181814|-23.993861181814|-24.200538739191|22.750571053404|22.750571053404|22.750571053404|22.742063667032|22.742063667032|22.674515249169|22.453117107935|22.453117107935|22.453117107935|22.453117107935|22.453117107935|22.453117107935|22.453117107935|22.453117107935|22.432137914466|22.432137914466|22.432137914466|22.432137914466|22.432137914466|22.340910941935|22.340910941935|-24.273896105058|-24.273896105058|-24.273896105058|-24.273896105058|-24.700983547865|-24.700983547865|-24.700983547865|-24.700983547865|-24.700983547865|-24.700983547865|-24.700983547865|-24.700983547865|-24.700983547865|-24.700983547865|-25.067759010194|-25.469732784561|-25.58859117752|-26.015102367994|-26.105669318964|-26.578520999275|25.620958845853|25.620958845853|25.620958845853|25.151064600149|25.051182973826|24.479091684513|-25.879632023703|-25.879632023703|-25.879632023703|-25.879632023703|-25.879632023703|-25.879632023703|-25.879632023703|24.175791453764|24.147144165473|24.147144165473|24.147144165473|24.147144165473|24.14045684649|24.14045684649|24.14045684649|24.094952454318|24.027725288326|23.930806130231|23.883741772031|23.883741772031|23.883741772031|23.883741772031|23.883741772031|23.883741772031|23.404157333744|23.273034249279|23.273034249279|23.158926816487|22.843252124283|-23.639928548985|-23.639928548985|-23.639928548985|-23.639928548985|-23.639928548985|-23.744365181584|-23.799293586566|23.248533141453|23.248533141453|23.248533141453|23.248533141453|23.248533141453|23.248533141453|23.248533141453|23.248533141453|23.248533141453|23.248533141453|23.248533141453|23.248533141453|23.248533141453|23.194393367402|23.194393367402|23.194393367402|23.194393367402|23.194393367402|23.050327852256|23.050327852256|23.050327852256|23.050327852256|23.050327852256|22.83369740169|22.815219547139|22.794688597637|22.771876431525|22.496529580288|22.318366157935|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.280276438252|22.096400650135|22.096400650135|22.096400650135|22.073778796848|22.048643404308|21.890461987927|21.890461987927|21.890461987927|21.890461987927|21.890461987927|21.890461987927|21.890461987927|21.890461987927|21.890461987927|21.890461987927|21.890461987927|21.744957679593|21.672175453861|21.553221916781|21.553221916781|21.553221916781|21.553221916781|21.553221916781|21.553221916781|21.553221916781|21.553221916781|21.553221916781|21.553221916781|21.553221916781||21.553221916781|21.036913262061|20.607681762567|20.588656332418|20.588656332418|20.588656332418|20.513453045888|||20.513453045888|20.513453045888|20.092932029781|20.092932029781|20.092932029781|-22.518964665667|-22.518964665667|-22.693783481347|-22.693783481347|21.765863178377|21.765863178377|21.765863178377|21.765863178377|21.765863178377|21.634292653539|21.53810135892|21.482085739773|21.482085739773|21.482085739773|21.482085739773|21.482085739773|21.482085739773|-21.728905893646|-21.728905893646|-21.732117362908|-21.757907969081|20.819164293262|20.819164293262|20.819164293262|20.819164293262|20.819164293262
03540|943229|/equities/crcam-alp.prov|CACALL|-140.66644639601|-140.66644639601|-141.00049643637|-141.49616069283|-141.49616069283|-141.49616069283|-141.49616069283|-141.49616069283|-141.49616069283|-142.06240144798|-142.68044605331|-143.15494219546|-143.43437519874|-143.60042170248|-145.74046472666|138.31132154085|138.31132154085|138.31132154085|138.31132154085|138.31132154085|138.31132154085|138.31132154085|138.31132154085|138.31132154085|138.31132154085|138.31132154085|138.31132154085|137.14258013409|136.15175851894|134.10639608252|130.85710608018|130.6021033218|130.6021033218|129.65233770239|128.05815300266|126.92572555851||126.05636173167|125.64595747964|125.61364826954|||125.61364826954|125.61364826954|125.61364826954|125.61364826954|125.61364826954|124.65405363283|122.8678361491|120.78092507032|-127.38478497336|-127.38478497336|-127.82294849797|-127.82294849797|-127.82294849797|-129.35328000832|-130.28475500531|-133.09639407736|-133.70154626217|-134.34505353864|-135.81005568963|-136.19784392761|-136.69759961683|-138.1084440187|-139.10675820976|-139.10675820976|-139.10675820976|-139.10675820976|-139.35750759608|-141.27434077331|-141.27434077331|-141.27434077331|-141.27434077331|-141.27434077331|-141.27434077331|-141.27434077331|-141.8692719679|-141.93572915806|-141.93572915806|-141.93572915806|-141.93572915806|-141.93572915806|-141.93572915806|-142.07525628158|-142.1847329995|-144.26081444389|-145.94645835698|-147.18051308328|139.44234951593|139.44234951593|139.44234951593|139.44234951593|139.44234951593|139.44234951593|139.44234951593|139.44234951593|139.44234951593|139.44234951593|137.62483160868|136.88868674396|136.88868674396|136.15874075153|136.15874075153|131.87526845113|-143.25902971363|-143.25902971363|-143.25902971363|-144.30892132759|-144.69991163677|-146.82323301574|-147.89625827532|-147.89625827532|-147.89625827532|-150.04695353752|-153.12661399053|-155.62734857319|-157.18897386352|-157.18897386352|-157.18897386352|-157.18897386352|-157.18897386352|-157.18897386352|-157.18897386352|-159.38220199788|-162.63146781097|-162.63146781097|-162.63146781097|-162.63146781097|144.80868418263|144.80868418263|139.42076325468|129.78084887456|123.81205430506|122.00339535076|116.72599017177|109.77776831558|109.13752321591|108.97790717242|108.97790717242|108.97790717242|108.97790717242|108.86878500115|107.66887088041|107.66887088041|107.09318834124|107.09243420295|104.85159035448|103.58177270629|102.53641435546|102.14045971678|101.90495373195|99.814812774592|99.814812774592|99.814812774592|98.87201809346|98.372243292456|97.325269680692|96.500853624027|95.657370204517|95.657370204517|95.657370204517|95.499854850315|94.662057452227|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|94.261127431135|93.96958452567|93.602314698525|93.480351699533|92.694280056095|92.267532564905|91.98053103592|91.98053103592|91.98053103592|91.98053103592|91.98053103592|91.98053103592|91.98053103592|91.98053103592|91.98053103592|91.98053103592|90.622257774693|89.845838089367|89.087599775946|87.821221057746|86.941354848911|86.312616244477|84.907909277989|84.14934569367|83.651493401088|82.823881726306|82.143753692885|-85.495740389665|-85.495740389665|-85.495740389665||-85.495740389665|-85.495740389665|-85.495740389665|-85.495740389665|-85.495740389665|-86.00915302153|-86.217392856496|||-88.229881002525|-90.010836912059|-90.010836912059|-90.010836912059|-90.010836912059|-90.010836912059|-90.010836912059|-91.042595043076|-91.450663396929|-95.639625996588|-96.354404529862|-96.354404529862|-96.354404529862|-96.354404529862|-96.354404529862|-96.354404529862|-96.354404529862|-96.354404529862|-96.354404529862|-96.354404529862|-96.354404529862|-96.354404529862|-96.354404529862|-96.354404529862|-96.733227713166|-97.241364990404|94.954084649919|94.954084649919|94.954084649919|94.75793888601|94.75793888601
03541|943239|/equities/crcam-morbihan|CACALL|100.12867352552|100.12867352552|100.12867352552|100.12867352552|100.12867352552|100.12867352552|100.12867352552|100.12867352552|100.12867352552|100.12867352552|100.12867352552|100.12867352552|100.12867352552|100.12867352552|100.12867352552|100.12867352552|100.12867352552|100.12867352552|100.12867352552|100.12867352552|100.12867352552|100.12867352552|100.12867352552|100.12867352552|100.12867352552|100.12867352552|99.047418775236|97.104912005172|-111.92562223263|-111.92562223263|-111.92562223263|-111.92562223263|-111.92562223263|-111.92562223263|-111.92562223263|-111.92562223263|||-111.92562223263|-111.92562223263|||-111.92562223263|-111.92562223263|-111.92562223263|-111.92562223263|-111.92562223263|-111.92562223263|-111.92562223263|-111.92562223263|-111.92562223263|-111.92562223263|-111.92562223263||-113.69202150982|-113.69202150982|-113.69202150982||-113.69202150982|-113.69202150982|-113.69202150982|-114.12337777262|-114.12337777262|-114.12337777262|-114.12337777262|-114.12337777262|-116.47319684697|99.613675397294|99.613675397294|99.613675397294|99.613675397294||96.755191901941|-111.07382815643|-111.07382815643|-111.07382815643|-111.07382815643|-111.07382815643|-111.07382815643|-111.07382815643|-111.07382815643|-111.07382815643|-111.07382815643|-112.65536883985|-116.70485606365|-118.72539218457|105.10517706345|105.10517706345|105.10517706345|105.10517706345|105.10517706345|105.10517706345|105.10517706345|105.10517706345|105.10517706345|105.10517706345|105.10517706345|105.10517706345|105.10517706345|105.10517706345|105.10517706345|104.61352681529|101.89392036212|99.112132430216|93.503477494076|-112.13546222322|-112.13546222322|-112.13546222322|-112.13546222322|-112.54329091832|-113.75532088594|-113.8258943832|-113.8258943832|-114.51876982452|101.68304917473|101.68304917473|101.68304917473|101.68304917473|101.68304917473|101.68304917473|101.68304917473|101.68304917473|101.68304917473|101.68304917473|101.68304917473|101.68304917473|101.68304917473|101.68304917473|101.68304917473|101.68304917473|95.321665647814|95.321665647814|95.102960457614|93.474403661943|91.592114654356|89.04290434075|88.838769444132|88.838769444132|88.401625578561|88.401625578561|88.401625578561|88.401625578561|88.401625578561|88.401625578561|88.401625578561|88.401625578561|88.401625578561|87.807361753957|87.235403016956|86.141557008858|83.439636327631|83.439636327631|83.439636327631|83.439636327631|83.439636327631|82.146260687385|81.834734860034|80.734704908365|80.320782485532|79.250870191308|77.795410221652|-81.719093430417|-81.719093430417|-81.719093430417|-81.719093430417|-81.719093430417|-81.719093430417|-81.719093430417|-81.719093430417|-81.719093430417|-81.719093430417|-81.719093430417|-82.098450173465|-82.098450173465|-82.098450173465|-82.098450173465|-82.192722414961|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|78.547797228898|76.91977588557|76.166414175021|75.853236632863|74.896931813071|74.818816262163|73.791460122971|73.398287126652|72.709207664189|71.852077246981|71.852077246981|71.852077246981|71.852077246981|71.852077246981|71.852077246981||71.852077246981|71.041198890824|70.434112303145|70.167900660179|-73.587672486688|-73.587672486688|-73.587672486688|||-73.587672486688|-73.587672486688|-73.587672486688|-73.587672486688|-73.587672486688|-75.379709624985|-75.379709624985|-75.379709624985|-75.541899786767|-78.329334164523|-79.521834854598|-79.521834854598|-79.521834854598|-79.521834854598|-79.85537031438|-79.994298280898|-80.30144555218|-80.457713838496|-80.6052578717|-80.6052578717|-80.6052578717|-80.6052578717|-80.6052578717|-80.695996082065|-80.695996082065|-80.917773763601|75.134536169179|75.134536169179|75.134536169179|75.134536169179|75.134536169179
03542|17729|/equities/crosswood|CACALL|||||-9.6384457113929|10.196171071509|10.173523455173|10.148359437022|10.120399416855|10.08933272778|10.054814184363|10.016460247233|9.9738447615334|9.9264942218671|9.8738825111268|9.8154250547486|9.7504723254395|9.6783026262072|9.5981140715047|9.5090156773907|9.4100174617085|9.3000194442839|||-10.272200384342|||9.8919994669896|||-9.9977785395537||-10.923488553456|-10.923488553456|-10.923488553456|-10.923488553456||-10.923488553456|-10.923488553456|-10.923488553456||||-10.923488553456|-10.923488553456||||-10.980850518107|-10.980850518107|10.237943847577|-10.307840021009|||10.73476607962|||||10.73476607962|10.694184490526|10.649093835976|10.598993108699|10.543325633947|10.481472884222|10.41274760675|10.336386187337|10.313124326801|10.313124326801|||10.313124326801|||10.313124326801||10.313124326801|||||10.313124326801||10.247915961053|-10.724537397197|-11.113981387577|-11.113981387577|-11.113981387577|-11.113981387577|-11.113981387577|-11.113981387577|-11.113981387577|||-11.113981387577|-11.113981387577|||10.264219757999|10.264219757999|10.148419670956||||||10.148419670956||||10.087132988922|-10.230963324449||10.193374740921|-10.052007154375|-10.052007154375|10.525547500286|-10.293836280336||10.684626397568|10.682918240713|10.681020288651|10.678911453028|10.676568302335|10.673964801565|10.671072022931|10.66785782445|10.664286492803|10.66031834653|10.655909295115|10.651010349098|10.645567075746|10.639518994244|10.632798903686|-10.674668054335|||-10.816297668608||-10.818108499483|-10.820120533788|-10.822356127461|-10.82484012043|-10.827600112619|-10.830666770606|-10.834074168369|-10.837860165884|-10.842066829789|-10.846740900795|-10.851934313024|-10.857704771057|-10.864116391092|-10.871240413354|-10.879155993645|-10.887951082858|-10.897723404204|-10.908581539034|-10.92064613329|-10.934051238018|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542||-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|-10.934701956542|||-10.934701956542|-10.934701956542||||||10.341286236324|||10.341286236324|10.341286236324|-9.8319044573684|||10.975661862384||10.972957624872|10.969952916524|10.966614351693|10.962904835215|10.958783150239|10.954203500265|10.949115000295|10.943461111439||10.93717901271|10.930198903011|10.922443225567|10.913825806186|10.904250895762|10.893612106402|10.881791229336|||||10.868656921484|10.854063246094|10.837848051215|10.819831168017|10.699812027438||-10.422430466034||10.886187714098|10.884653058049|10.882947884663|10.881053247566|10.878948095237|10.876609037093|10.8740100836|10.871122357497|10.867913772938|10.864348678983|10.860387463478|10.855986112916|10.851095723404|-10.854337851987||||10.87295758196|||10.86995291123
03543|7718|/equities/cs-comm-et-syst.|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH|323.00064902071|319.11191538532|319.11191538532|309.21349206039|309.21349206039|307.67058266924|307.67058266924|307.67058266924|307.67058266924|307.67058266924|307.67058266924|307.67058266924|307.67058266924|307.67058266924|307.67058266924|307.67058266924|307.67058266924|307.67058266924|307.67058266924|307.67058266924|307.67058266924|307.67058266924|307.67058266924|307.26731373785|304.31923884284|295.09513890109|295.09513890109|295.09513890109|295.09513890109|294.57237452226|290.37452427788|290.37452427788|280.51613401752|276.06239079746|274.69154261784|-284.00411173311||-284.00411173311|-284.00411173311|-284.00411173311|||-284.27603269069|-284.27603269069|-284.27603269069|-284.27603269069|-284.27603269069|-284.27603269069|-284.27603269069|-286.5902866371|-286.5902866371|-286.5902866371|-286.5902866371|-286.5902866371|-286.5902866371|-286.5902866371|-286.5902866371|-286.5902866371|-286.5902866371|-286.5902866371|-286.74432046803|-286.74432046803|-286.74432046803|-286.74432046803|-286.74432046803|-289.68596022144|-289.68596022144|-289.68596022144|-289.68596022144|-289.68596022144|-289.68596022144|-289.68596022144|-289.68596022144|-289.68596022144|-289.68596022144|-289.68596022144|-289.68596022144|-290.97417412375|-290.97417412375|-290.97417412375|-290.97417412375|-290.97417412375|-290.97417412375|-290.97417412375|-290.97417412375|-290.97417412375|-290.97417412375|-290.97417412375|-290.97417412375|-290.97417412375|-290.97417412375|-292.91575411265|-294.28488764872|-294.28488764872|-298.19433079947|-301.42690062728|-301.42690062728|-301.42690062728|-301.42690062728|-304.05577008841|-304.05577008841|-304.05577008841|-304.05577008841|-304.05577008841|-304.05577008841|-304.05577008841|-304.05577008841|-304.05577008841|-304.05577008841|-304.05577008841|-304.86197659834|283.72938683386|283.72938683386|283.72938683386|278.72153550116|270.77949101095|-283.8030488871|-283.8030488871|-283.8030488871|-283.8030488871|-283.8030488871|-283.8030488871|-283.8030488871|-283.8030488871|-283.85072771072|-283.85072771072|-283.85072771072|-283.85072771072|-283.85072771072|-283.85072771072|-283.85072771072|-283.85072771072|-283.85072771072|-283.85072771072|-283.85072771072|-283.85072771072|-283.85072771072|-283.85072771072|-283.85072771072|-283.85072771072|-288.53415580326|-289.46016667213|-291.05574685033|-291.22243537605|-291.22243537605|-291.22243537605|-293.23559233205|-293.23559233205|-293.23559233205|-293.23559233205|-293.23559233205|-293.58344634395|-293.58344634395|-307.94827168099|-310.9203140748|-313.19807884861|-313.19807884861|-313.19807884861|-313.19807884861|-313.19807884861|-313.19807884861|-313.19807884861|-313.19807884861|-313.19807884861|-313.19807884861|-313.19807884861|-313.19807884861|-314.04231084905|-318.81367295673|-320.84845569781|-320.84845569781|-320.84845569781|-320.84845569781|-321.99826884988|-326.51020261686|-326.51020261686|-327.55145922757|-327.55145922757|-327.55145922757|-327.55145922757|-327.55145922757|-327.55145922757|-327.55145922757|-331.64607971087|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|299.66735958973|291.65262312271||279.72512323964|272.55013998469|268.85304459329|268.85304459329|268.85304459329|268.85304459329|268.85304459329|||268.85304459329|268.85304459329|264.6811545557|-306.04416315949|-306.04416315949|-306.04416315949|-306.04416315949|-306.04416315949|-306.04416315949|-323.64342294991|288.37315027552|288.37315027552|288.37315027552|288.37315027552|288.37315027552|288.37315027552|288.37315027552|285.76891033951|285.76891033951|285.76891033951|285.76891033951|285.76891033951|284.72101691369|284.13446323743|271.42436250361|271.42436250361|271.42436250361|271.42436250361|271.42436250361|271.42436250361|271.42436250361
03545|40314|/equities/dbv-technologies-sa|CACALL|3.3080266560338|3.3080266560338|3.3080266560338|3.3080266560338|3.3080266560338|3.3080266560338|3.3080266560338|3.3080266560338|3.3080266560338|3.3080266560338|3.3080266560338|3.3080266560338|3.3080266560338|3.3080266560338|3.3080266560338|3.3080266560338|3.3080266560338|3.3080266560338|3.2721316699986|3.2721316699986|3.2721316699986|2.9820907651058|2.8766608208611|2.8766608208611|2.8766608208611|-3.6812437947457|-3.6812437947457|-3.6812437947457|-3.7938820450246|-3.8140518200176|-3.8140518200176|-3.835349554635|2.9703948539311|2.9703948539311|2.9703948539311|2.9703948539311||2.9703948539311|2.9703948539311|2.9703948539311|||2.9703948539311|2.9703948539311|2.9703948539311|2.9703948539311|2.9703948539311|2.9703948539311|2.723435335025|2.723435335025|2.723435335025|2.723435335025|2.4296503118506|2.2273893810898|-2.7351312743088|-2.7351312743088|-2.7351312743088|-2.7841302681487|-2.7841302681487|-2.7841302681487|-2.7841302681487|-2.7841302681487|-2.7841302681487|-2.8315335698173|-2.8614261754405|-2.8827714227076|-2.8827714227076|-2.8827714227076|-2.8827714227076|-2.8827714227076|-2.8827714227076|-3.0175237547949|2.3666806014019|2.3666806014019|2.3666806014019|2.3666806014019|2.3666806014019|2.3666806014019|2.3666806014019|2.3666806014019|2.3666806014019|2.3666806014019|2.3666806014019|2.3666806014019|2.3666806014019|2.3666806014019|2.3666806014019|2.3666806014019|2.3666806014019|2.3666806014019|2.3666806014019|2.3666806014019|2.3666806014019|2.3666806014019|2.3666806014019|2.3666806014019|2.3666806014019|2.1593673529049|2.0029081836696|1.8626757744678|1.8496396678166|1.566266326714|1.5509625989071|-1.7247655825451|-1.7247655825451|-1.7247655825451|-1.7247655825451|-1.7247655825451|-1.7247655825451|-1.7247655825451|-1.7247655825451|-1.7247655825451|-1.7247655825451|-1.7247655825451|-1.7247655825451|-1.7247655825451|-1.7247655825451|-1.7247655825451|-1.7247655825451|-1.753628454455|-1.754092509784|-1.754092509784|-1.754092509784|-1.778213952689|-1.7955623324251|-1.7955623324251|-1.7955623324251|-1.8255137001515|-1.8500152467622|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|-1.8847331646608|1.5680770891526|1.5680770891526|1.5680770891526|1.5680770891526|1.5680770891526|1.5680770891526|1.5680770891526|1.5680770891526|1.5598540108103|1.5598540108103|1.5598540108103|1.5598540108103|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8108999820748|-1.8839999936465|-1.9937074871714|-1.9937074871714|-1.9937074871714|-1.9937074871714|-1.9937074871714|-1.9937074871714|-2.0813416608898|-2.1298240631519|-2.2801379064385|1.7258788069428|1.7258788069428|1.7258788069428|1.7258788069428|1.5891986644203|1.5204429732356|1.3972699958521|1.3724211512221|1.3724211512221|1.3724211512221|1.2429082682285|1.2429082682285||1.2429082682285|1.2291301372279|1.2291301372279|1.2291301372279|1.2291301372279|1.1115433812422|1.1115433812422|||1.004714826774|0.99580223201233|0.99580223201233|0.99580223201233|0.99580223201233|0.99580223201233|0.99580223201233|0.99580223201233|0.99580223201233|0.99580223201233|0.99580223201233|0.86236082917032|0.86236082917032|0.82317870861488|0.8168651925877|0.75090194213658|0.75090194213658|0.75090194213658|0.75090194213658|0.75090194213658|0.75090194213658|0.75090194213658|0.75090194213658|0.75090194213658|0.75090194213658|0.75090194213658|0.74055768900745|0.71820703104239|0.71820703104239|0.71672430531948|0.71672430531948
03546|1176406|/equities/dee-tech-prf|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03547|17679|/equities/adl-partner|CACALL|-25.673941289218|-25.793267844817|-25.8258534788|-26.006503356707|-26.129448428432|-26.427164411853|-26.963516076749|-27.526128804623|-27.816826063835|-27.816826063835|-27.952029023395|-28.141142087762|27.151801793038|27.151801793038|27.151801793038|27.151801793038|27.151801793038|27.151801793038|27.151801793038|27.151801793038|27.151801793038|27.151801793038|27.151801793038|27.151801793038|27.151801793038|27.151801793038|27.151801793038|27.151801793038|27.151801793038|27.151801793038|27.151801793038|26.594242016065|26.594242016065|26.594242016065|26.39360207053|26.298447062924||25.714942537364|25.43882400307|25.385214488065|||25.385214488065|25.385214488065|25.385214488065|25.379237521708|25.379237521708|25.379237521708|25.165820189119|24.545864167445|24.545864167445|24.545864167445|24.545864167445|24.545864167445|24.409708029244|24.409708029244|24.321898043392|23.963220768767|23.87024506551|23.005827575061|22.206475422485|22.173861262647|21.893179307876|21.577407333565|21.577407333565|21.577407333565|21.577407333565|21.577407333565|21.577407333565|21.577407333565|21.230451554404|21.106057876069|20.245619396058|19.628465762499|-21.605122102627|-21.605122102627|-21.605122102627|-22.061245509131|-22.423607159702|-23.10400761614|-23.465564081512|-23.783959730292|-23.846402380656|-23.846402380656|-23.846402380656|-23.846402380656|-23.846402380656|-23.846402380656|-24.496002433246|-25.278891189833|-26.326546147951|-26.344036990739|-26.344036990739|-26.344036990739|-26.344036990739|-26.344036990739|-26.344036990739|-26.344036990739|-26.344036990739|-26.344036990739|-26.344036990739|-26.344036990739|-26.344036990739|-26.344036990739|-26.344036990739|-26.344036990739|-26.344036990739|-26.344036990739|-26.344036990739|-26.344036990739|-26.344036990739|-26.344036990739|-26.344036990739|-26.643374158648|-26.948193022176|-27.286881390064|-27.518756273553|-27.648618463195|-28.070687668762|-28.172986129082|-28.642208420741|-28.91911923831|-29.687910052861|-29.711866593795|-29.711866593795|-29.711866593795|27.843241811196|27.843241811196|27.843241811196|27.843241811196|27.843241811196|27.843241811196|27.843241811196|27.843241811196|27.843241811196|27.843241811196|27.843241811196|27.843241811196|27.843241811196|27.843241811196|27.843241811196|27.843241811196|27.843241811196|27.843241811196|27.843241811196|27.843241811196|27.843241811196|27.843241811196|27.843241811196|27.442491664268|26.802768325118|26.717046247649|26.717046247649|26.717046247649|26.717046247649|26.385606857061|-28.931050505298|-28.931050505298|-28.931050505298|-28.931050505298|-28.931050505298|-28.931050505298|-28.931050505298|-28.931050505298|-28.931050505298|-29.801166761868|-30.551295851064|-30.67973141397|-30.67973141397|-30.67973141397|-30.67973141397|-30.783034904411|-31.064483862906|-31.61609282073|-31.940104109012|-32.839003569509|-33.134089039472|-33.134089039472|-33.134089039472|-33.134089039472|-33.134089039472|-33.134089039472|-33.134089039472|-33.134089039472|-33.134089039472|-33.403713101758|31.397006237835|31.397006237835|31.397006237835|31.163588644951|31.163588644951|30.898430852856|30.664922745985|30.527693042007|30.302991929812|29.886658208418|29.596286898242|28.884762902377|-29.860093252242|-29.860093252242|-29.860093252242|-29.860093252242|-29.860093252242|-29.860093252242|-29.860093252242|-29.860093252242|-29.860093252242|-29.860093252242|-29.860093252242|-29.900103719566|-30.016782292099||-30.17420303421|-30.676893044366|-30.679881520683|-31.233201286985|-31.270223588628|-31.493860587065|-31.493860587065|||-31.493860587065|-31.643177942639|-31.931307850287|-32.323676385268|-32.697772014757|-32.697772014757|-32.697772014757|-33.053080546216|-33.686756649896|-34.655444902165|-34.655444902165|-34.655444902165|-34.655444902165|-34.655444902165|-35.92347186512|-35.92347186512|-35.92347186512|-35.92347186512|-35.92347186512|-36.509414497418|-36.904902581156|-37.020861754512|-37.020861754512|-37.020861754512|-37.020861754512|-37.160943720193|-37.160943720193|-37.694362910336|35.925073762167|35.925073762167|35.925073762167
03548|17736|/equities/delta-plus-group|CACALL|-56.859855987391|-57.577617594225|-57.697353518255|-58.405376414026|-58.405376414026|53.837806632532|53.837806632532|52.230897614706|50.723220716304|49.648020729298|49.231133338339|48.70126117217|48.252178438579|48.252178438579|48.252178438579|48.252178438579|48.252178438579|48.069088467927|47.754542148744|47.671713074749|47.429681151781|47.100093119707|47.100093119707|47.100093119707|47.100093119707|47.100093119707|47.100093119707|47.100093119707|47.079743212347|47.079743212347|46.827492415777|46.563880589131|46.446765537767|46.446765537767|46.229739740721|46.174989604204||46.174989604204|46.031156468354|46.031156468354|||45.921182591191|45.921182591191|45.817980614494|45.647757679434|45.441865449865|45.441865449865|45.441865449865|45.441865449865|45.441865449865|45.441865449865|45.441865449865|45.441865449865|45.441865449865|45.441865449865|44.896516064493|44.710516057005|44.710516057005|44.60612751112|44.229032687187|43.882345740305|43.882345740305|43.882345740305|43.882345740305|43.882345740305|43.713718167396|43.631909202042|43.474343854523|43.299271246168|42.998452167252|42.998452167252|42.998452167252|-46.486967375862|-46.486967375862|-46.486967375862|-46.486967375862|-46.802183896289|-47.174649324666|-47.432943651688|-48.020386217174|-48.020386217174|-48.020386217174|-48.020386217174|-48.020386217174|-48.020386217174|-48.020386217174|-48.020386217174|-48.020386217174|-48.020386217174|-48.020386217174|-48.020386217174|-48.020386217174|-48.020386217174|-48.020386217174|-48.728206526501|-49.342452247124|-49.674013405647|-49.674013405647|-50.373307090566|-50.373307090566|-50.373307090566|-50.373307090566|-50.373307090566|-50.809231923207|46.660728987013|46.660728987013|46.660728987013|46.660728987013|46.450808798775|45.062009903574|45.035567068153|-47.968702041491|-47.968702041491|-47.968702041491|-49.076335389729|-49.218152001297|-49.53683742196|-50.152039884534|-51.396711109972|-52.401900131279|-53.402113630566|-54.290051847735|-54.290051847735|-54.290051847735|-54.290051847735|-54.290051847735|-54.290051847735|-54.644503070291|-54.740788684083|-54.740788684083|-54.740788684083|-54.740788684083|-54.740788684083|-54.811987172445|-55.235540455006|-56.706156696901|-57.584617577245|-58.616243320759|53.50522061969|53.50522061969|53.50522061969|53.50522061969|53.50522061969|53.50522061969|53.50522061969|53.50522061969|53.50522061969|53.50522061969|53.450247676121|52.866939022526|52.409793778518|52.409793778518|52.409793778518|52.133103604956|51.770114311293|51.07107947403|51.07107947403|51.07107947403|50.556753614807|49.967597182474|49.967597182474|47.997330541833|46.68592206132|45.851024851662|43.462248945084|43.085831694964|43.028704172111|42.687447342317|-46.916326412393|-46.916326412393|-46.916326412393|-46.995916667728|-47.295463896623|-47.494960308992|-47.666621844993|-47.879579615842|-49.23286742662|-49.430962662946|-50.534403594612|-50.920252486363|-50.920252486363|-51.472501830143|-52.336112847905|-53.123460627243|-53.152238697179|-53.152238697179|49.311006711302|49.311006711302|49.311006711302|49.311006711302|49.311006711302|49.067785870563|48.74198663183|48.457762161316|48.153068347575|47.381188493969|46.667984333305|45.7477628287|43.886403566855|43.529336194482|43.102577677994|43.102577677994|43.102577677994|43.102577677994|43.102577677994|43.102577677994|43.102577677994|43.102577677994|43.102577677994|42.75814235611||42.390712821961|41.130617289703|-45.460689311819|-45.460689311819|-45.667708244143|-46.032452731462|-46.442812666887|||-46.442812666887|-47.761736906893|-48.558875231088|-48.9172820768|-48.9172820768|-48.9172820768|-48.9172820768|-48.9172820768|-49.666700756246|-51.915780186315|-52.326378760651|-52.326378760651|-52.326378760651|-52.326378760651|-52.326378760651|-52.326378760651|-52.326378760651|-52.326378760651|-52.326378760651|-52.326378760651|-52.326378760651|-53.073754559971|-53.393059689709|-53.758955168402|-54.295080671841|-54.295080671841|-54.295080671841|-54.295080671841|-54.295080671841|-54.295080671841|-54.295080671841
03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP|8.3394192146445|8.1576477420654|8.1576477420654|7.9807455994769|7.9807455994769|7.9807455994769|7.9807455994769|7.9807455994769|7.8066618153436|7.7426803055718|7.6327000131556|7.4677224148588|7.4398491628458|7.4398491628458|7.4398491628458|7.4398491628458|7.4398491628458|7.2373322919|7.1730335145072|7.1730335145072|7.112814946183|6.9435172472302|6.9435172472302|6.9435172472302|6.9435172472302|6.9435172472302|6.8466856914431|6.666317352285|6.6282854521581|6.6282854521581|6.6282854521581|6.6201978775096|6.6201978775096|6.5007357130584|6.5007357130584|6.5007357130584||6.5007357130584|6.5007357130584|6.5007357130584|||6.5007357130584|6.5007357130584|6.5007357130584|6.5007357130584|6.5007357130584|6.5007357130584|6.5007357130584|6.5007357130584|6.5007357130584|6.4194283231692|6.4113489530318|6.4113489530318|6.4113489530318|6.1778874553832|5.8447781278101|5.8447781278101|5.8447781278101|5.8447781278101|5.8447781278101|5.7314201144607|5.6288003422851|-6.1067745467963|-6.1067745467963|-6.1067745467963|-6.1067745467963|-6.1067745467963|-6.1067745467963|-6.1067745467963|-6.1067745467963|-6.1067745467963|-6.1067745467963|-6.1067745467963|-6.1067745467963|-6.1067745467963|-6.1430830713712|5.7230441731245|5.7230441731245|5.7230441731245|5.7230441731245|5.7230441731245|5.7230441731245|5.7230441731245|5.7230441731245|5.7230441731245|5.7230441731245|5.7230441731245|5.7230441731245|5.7230441731245|5.7230441731245|5.7230441731245|5.7230441731245|5.6666284159416|5.6666284159416|5.4520874106877|5.4503747979792|5.3351384577919|5.2526541747174|5.2265601994286|5.2150666583126|-5.6414548496399|-5.6414548496399|-5.6414548496399|-5.6666971996744|-5.6666971996744|-5.6666971996744|-5.6666971996744|-5.6666971996744|-5.6666971996744|-5.6723247736678|-5.6723247736678|-5.6723247736678|-5.7373050550604|-5.7383203238507|-5.7383203238507|-5.7383203238507|-5.7383203238507|-5.7991785789233|-5.7991785789233|-5.7991785789233|-5.7991785789233|-5.7991785789233|-6.3452096591535|5.8628227037255|5.8628227037255|5.8628227037255|5.8628227037255|5.8628227037255|5.8628227037255|5.8318437180062|5.8318437180062|5.8318437180062|5.8318437180062|5.8318437180062|5.8318437180062|5.775659808532|5.7057332562248|5.6572036794866|5.6216150977042|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.5988077819598|5.4911754330278|5.4276950315503|5.4185627547365|5.4185627547365|5.4185627547365|5.4185627547365|5.4185627547365|5.4185627547365|5.4181249768052|-5.807343334704|-5.807343334704|-5.807343334704|-5.807343334704|-5.8878816175785|-5.9157016330656|-5.9774460586901|-6.0199603611708|-6.0199603611708|-6.0199603611708|-6.1741223925219|-6.2454906208852|-6.2454906208852|-6.2488786891146|-6.3773651338333|-6.4646794914604|-6.4646794914604|-6.5790883302027|-6.6453759404613|-6.6779179542808|-6.6879642770851|-6.7073720090321|6.0077296983356|5.9502057824034|5.9502057824034|5.9502057824034|5.9502057824034|5.9427286291011|5.903865379745|5.8626281626293|5.8388308692946|5.8388308692946|5.8083174174397|5.8083174174397|5.8083174174397|5.6942778529552|5.6942778529552|5.6942778529552|5.6942778529552|5.6680865753389||5.5498184085662|5.4614646568094|5.3780163807112|5.2447402524107|5.0313779035269|4.9765309138495|-5.6111905946404|||-5.6111905946404|-5.6111905946404|-5.6111905946404|-5.6111905946404|-5.6111905946404|-5.6111905946404|-5.6111905946404|-5.6111905946404|-5.6111905946404|-5.6260452153584|-5.8506056602686|-5.9470619157387|-6.0306245436749|-6.0687494399902|5.4314714902786|5.4314714902786|5.4314714902786|5.4314714902786|5.4314714902786|5.4314714902786|5.4314714902786|5.4314714902786|5.4314714902786|5.4038569920756|5.3459275739244|5.3459275739244|5.3459275739244|5.3459275739244|5.3459275739244|5.3459275739244|5.3221417021808
03550|7026|/equities/devoteam|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03551|17738|/equities/diagnostic-medical|CACALL|-1.3800419569232|-1.3800419569232|-1.3864354690157|-1.3920499287812|-1.3920499287812|-1.4086665999854|-1.4246295438834|1.3480844876938|1.3480844876938|1.3480844876938|1.3480844876938|1.3480844876938|1.3480844876938|1.3480844876938|1.3480844876938|1.3480844876938|1.3480844876938|1.3480844876938|1.3480844876938|1.3480844876938|1.2962050660642|1.2578532702846|1.2578532702846|1.2578532702846|1.242010257264|1.242010257264|1.2341780437585|1.2324374286754|1.2324374286754|1.2324374286754|1.2324374286754|1.2324374286754|1.2254860697437|1.2099845076323|1.2074827844037|1.2020091718428||1.2020091718428|1.2020091718428|1.2020091718428|||1.2020091718428|-1.2804641327096|-1.2804641327096|-1.2804641327096|-1.2846823688826|-1.2893692979637|-1.3003633291417|-1.3003633291417|-1.3004037043445|-1.3015596757324|1.22055909237|1.22055909237|1.22055909237|1.22055909237|1.22055909237|1.22055909237|1.22055909237|1.22055909237|1.2095101100508|-1.3057821119649|-1.3057821119649|-1.3057821119649|-1.3057821119649|-1.3064245145435|-1.3371383526716|-1.3468203918574|-1.3570226581491|-1.3678029545587|-1.3787057122198|-1.3787057122198|-1.3787057122198|-1.3787057122198|-1.3787057122198|-1.3787057122198|-1.3787057122198|-1.3787057122198|-1.3787057122198|-1.3787057122198|-1.3787057122198|-1.3787057122198|-1.3787057122198|-1.3787057122198|-1.3787057122198|-1.4093952400383|1.346970740073|1.346970740073|1.346970740073|1.346970740073|1.346970740073|1.346970740073|1.346970740073|1.346970740073|1.346970740073|1.346970740073|-1.4169941517319|-1.4169941517319|-1.4169941517319|-1.4169941517319|-1.4169941517319|-1.4169941517319|-1.4169941517319|-1.4169941517319|-1.4169941517319|-1.4169941517319|-1.4169941517319|-1.4169941517319|-1.4169941517319|-1.4169941517319|-1.4169941517319|-1.4169941517319|-1.4169941517319|-1.4169941517319|-1.4169941517319|-1.4169941517319|-1.4169941517319|-1.4169941517319|-1.4169941517319|1.3211965179226|1.3211965179226|1.3211965179226|1.3211965179226|1.3211965179226|1.3211965179226|1.3194205608686|1.3194205608686|1.3194205608686|1.3194205608686|1.3194205608686|1.3194205608686|1.3194205608686|1.29854397969|1.29854397969|1.2781044663825|-1.3846061492586|-1.3920623952177|1.277372385483|1.277372385483|1.277372385483|1.277372385483|1.277372385483|1.277372385483|1.277372385483|1.277372385483|1.277372385483|1.2679137603233|1.2643486146341|1.2603873416462|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2506290846392|1.2198656061539|1.1923507296652|1.18427862322|1.1448355883956|1.1448355883956|1.1448355883956|1.1448355883956|1.1448355883956|1.1448355883956|1.1448355883956|1.1448355883956|1.1448355883956|1.1448355883956|1.1259284384384|1.1074204320525|1.0842674681741|1.0842674681741|1.0842674681741|1.0842674681741|1.0842674681741|1.0842674681741|1.0842674681741|1.0614082426051|1.0590647426159|1.050071970943|1.0334132825042|0.9832369591025|0.97026333160174|0.96695929044896|0.95495474862184|0.94828305561373|0.9433700609983|0.93749270213622|0.93749270213622|0.93749270213622|0.93749270213622|0.93749270213622|0.90462526097318|0.864019790795|0.864019790795|0.864019790795|0.864019790795|0.864019790795|0.864019790795||0.864019790795|0.864019790795|0.864019790795|0.864019790795|0.864019790795|0.864019790795|0.82743160334164|||0.82743160334164|0.82743160334164|0.82242402331623|-1.0311978256585|-1.0311978256585|-1.0311978256585|-1.0311978256585|-1.0311978256585|-1.0311978256585|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205|0.89146316211205
03552|17919|/equities/docks-des-petroles-dambes|CACALL|-937.86136952075|-937.86136952075|-943.1792994675|928.13411170277|925.70456855864|913.00507617626|905.00564019585|900.00626688427|869.22670354496|869.22670354496|869.22670354496|841.36300393884||828.1811154876|819.79150060198|819.79150060198|-848.79766721265|-848.79766721265|-848.79766721265|-867.83074134739|-871.14906339184|-871.14906339184|-886.8322926576|-888.70254739733|-893.28060821926|-903.08956468806|-905.09951632007|-909.56682809204|-909.56682809204|-909.56682809204|-909.56682809204|-909.56682809204|-911.74092010227|-918.50730876823|-918.50730876823|-926.23492145207||-926.23492145207|-926.23492145207|-926.23492145207|||-926.23492145207||-931.43680917894|-931.43680917894||-931.43680917894|-931.43680917894|-931.43680917894|-940.87118128913||-940.87118128913|-940.87118128913|-940.87118128913|-940.87118128913|-940.87118128913|-940.87118128913|-940.87118128913|-942.71133492485|-942.71133492485|937.54296119461|936.15884577179|934.62093974643|932.91215527381||-948.98649414021|-951.58826437063|-951.58826437063|-956.55637288876|-956.55637288876|-956.55637288876||-956.55637288876|-956.55637288876|-956.55637288876|-956.55637288876|-956.55637288876|-956.55637288876|-957.00708098751|-961.63700860022|-961.63700860022|-961.63700860022|-961.63700860022|-961.63700860022|-961.63700860022|||926.88019282538|926.88019282538|926.88019282538|926.88019282538|926.88019282538|926.88019282538||926.88019282538|925.4014990746|925.4014990746|925.4014990746|921.5627446407|921.5627446407|921.5627446407|921.5627446407|921.5627446407|921.5627446407|-981.47683933765||951.25030202556|940.55589113951|||934.50654571057|931.69526007698|931.69526007698|931.69526007698|931.69526007698||931.69526007698|931.69526007698|925.70402478639|925.70402478639|923.73953677332|923.73953677332|895.82170752591|-960.89912651122|-960.89912651122|-974.33236279024|-980.92484754471|-989.36094171635|-1000.4407200731|-1000.4407200731|-1000.4407200731|-1000.4407200731|-1000.4407200731|-1000.4407200731|-1016.0452445256|-1039.7724939174|1024.6972289807|1011.8858099786|998.76201108729|940.29112343032|-988.56541841075|-991.73935378972|968.90071801142|950.44524223491|922.71693581657|897.18548424063|877.98387137848|870.53763486497|866.15292762775|863.50325291972|860.5591699108|857.28796656756|843.65329618617|826.28144020686|-855.43390478556|-855.43390478556|-855.43390478556|-855.43390478556|-855.43390478556||-855.43390478556|-870.4821164284|-895.25790714266|-918.06434126963|-925.62704585514|-932.64116206127|-938.49018006808|-943.87797785342|-949.86441983713|-960.20298745325|-960.20298745325|-978.0033193925|1003.452692108|1003.452692108|926.89188012003|899.87986680003|893.75540755559|890.86100831519|890.86100831519|890.86100831519|890.86100831519|845.67889812798|828.25433125332|813.89370139257|806.50456962046|806.50456962046|804.44952180051||783.27724644501|774.19694049446|766.88548943829|756.81721048699|743.13023387443|740.97803763825|720.53115293139|-744.79438663101|-744.79438663101|-744.79438663101|-744.79438663101|-745.73294715899|-745.73294715899|-745.73294715899|-745.73294715899|720.85228093446|710.18137654878|710.18137654878|710.18137654878|710.18137654878|710.18137654878|710.18137654878||688.90449457994|688.90449457994|688.90449457994||639.84498570637|639.84498570637||||639.84498570637|637.32776189597|627.03084655107|624.75649616786|-669.59978802713|-669.59978802713|-669.59978802713|-669.59978802713|-669.59978802713||643.75886416032|643.75886416032||643.75886416032|640.2876268448|634.88357591879|634.88357591879|634.88357591879|-684.76540514016|-684.76540514016|-684.76540514016|-684.76540514016|-684.76540514016|650.26066095538|647.51184550598|644.45760611775||641.0640067975|641.05396555023||641.05396555023
03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH|-19.111840837037|-19.111840837037|-19.111840837037|-19.111840837037|-19.111840837037|-19.111840837037|-19.111840837037|-19.111840837037|-19.111840837037|-19.111840837037|-19.111840837037|-19.111840837037|-19.111840837037|-19.111840837037|-19.111840837037|-19.111840837037|-19.111840837037|-19.111840837037|-19.111840837037|-19.111840837037|-19.111840837037|-19.111840837037|-19.111840837037|-19.111840837037|-19.462600408699|-19.611852735534|-19.611852735534|-19.665113442755|-19.880404995124|-19.924156427604|-19.924156427604|-19.924156427604|-19.924156427604|-19.924156427604|-19.924156427604|-19.924156427604||-19.924156427604|-19.924156427604|-19.924156427604|||-19.924156427604|-19.924156427604|-19.924156427604|-19.924156427604|-19.924156427604|-19.924156427604|-19.924156427604|-19.924156427604|-19.924156427604|-19.924156427604|-19.924156427604|-19.951561133312|-20.344754953424|-20.344754953424|-20.344754953424|-20.344754953424|-20.545324673595|-20.545324673595|-20.545324673595|-20.712583822611|-20.812806576099|-20.812806576099|-20.812806576099|-20.812806576099|-21.022285427877|-21.387816921681|-21.61201870862|-22.45613270803|-22.671814823633|-23.030511326856|-23.030511326856|-23.893344926908|-24.520383146156|-24.62375903433|-25.576399859515|-26.107666184203|-26.684629309725|23.698240150822|23.698240150822|23.698240150822|23.698240150822|23.396933094013|23.160092856295|23.160092856295|23.160092856295|23.160092856295|21.500657851836|-21.638887031456|-21.638887031456|-21.638887031456|-21.638887031456|-21.638887031456|-21.638887031456|-21.638887031456|-21.638887031456|-21.638887031456|-21.638887031456|-21.638887031456|-21.638887031456|-21.638887031456|-21.638887031456|-21.638887031456|-21.638887031456|-21.803485560837|-22.040787549797|-22.040787549797|-22.040787549797|-22.040787549797|-22.353097222451|-22.400058764822|-22.400058764822|-22.400058764822|-22.986176723249|-23.663807385505|-24.128673864008|-24.395749966967|-24.885276071085|-24.984751533417|-25.356945910882|-25.368272691779|-25.401414983596|-25.81323805686|-26.239709651427|-26.29800975318|-26.701677507772|-26.79186449516|-27.512071614665|25.421587620397|24.972874493754|24.795215341971|24.795215341971|24.770795422048|24.621166335764|24.621166335764|-26.218089432582|-26.218089432582|-26.218089432582|-26.218089432582|-26.218089432582|-26.218089432582|-26.218089432582|-26.218089432582|-26.218089432582|-26.763987376805|-27.441652963024|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|25.473759263196|24.970288693286|24.658056442107|24.658056442107|24.658056442107|24.505064319864|-25.949866642019|-25.949866642019|-25.949866642019|-25.949866642019|-26.180406638274|-26.7354523035|-27.252168374162|-27.282965983396|-27.35885030853|-27.775945579865|-27.917709989139|-27.917709989139|-28.453460534956|-28.453460534956|-28.453460534956|-28.453460534956|-28.453460534956|-28.855512337051|-29.240744783949|-29.240744783949|-29.240744783949|-29.240744783949|-29.240744783949|-29.240744783949|-29.240744783949|-29.493523570996|-29.493523570996|-29.493523570996|-29.665027371715|-29.665027371715|-29.665027371715|-29.665027371715|-29.665027371715|-29.665027371715|-29.665027371715|-29.665027371715|-29.665027371715|-29.665027371715|-29.665027371715||-29.665027371715|-29.665027371715|-30.273364004902|-33.469292783529|29.229763113679|29.229763113679|-31.784204207837|||-31.784204207837|-31.784204207837|-31.784204207837|-31.784204207837|-31.784204207837|-31.784204207837|-31.784204207837|-31.784204207837|-31.784204207837|-32.388004421062|-32.803956813364|-32.803956813364|-33.250507163503|-33.324824097101|-33.324824097101|-33.856471541131|-33.861634999077|-34.18848470136|-34.464982492885|-34.496092141956|31.475262758327|31.475262758327|31.475262758327|31.475262758327|31.475262758327|31.475262758327|31.475262758327|31.475262758327|31.475262758327|30.871956848649|30.747730069191
03554|17743|/equities/egide|CACALL|-1.1082005737979|-1.127222875617|-1.1498949355852|-1.1498949355852|-1.1498949355852|-1.1498949355852|-1.1498949355852|-1.1498949355852|-1.1498949355852|-1.1613277270807|-1.1808085987318|-1.1901206450714|-1.2111340481985|-1.2309267243796|-1.2549496887486|-1.2549496887486|-1.2549496887486|-1.2549496887486|-1.2549496887486|-1.2549496887486|-1.2549496887486|-1.2549496887486|-1.2549496887486|-1.2549496887486|-1.2549496887486|-1.2549496887486|-1.3037218847055|-1.3586909647538|-1.4599344394554|-1.5433715274984|-1.549659626592|-1.549659626592|-1.549659626592|-1.549659626592|-1.549659626592|-1.549659626592||-1.549659626592|-1.555943946913|-1.555943946913|||0.95861779443081|0.88374203434316|0.69349112103083|0.56110124333807|0.56022358982772|0.54072645481027|0.54072645481027|0.54072645481027|0.37247382960493|-0.45420514167614|-0.45420514167614|-0.45839461486943|-0.45891311631536|-0.45891311631536|-0.46412565659522|-0.46421069729769||-0.46421069729769|-0.4755674360907|-0.47736469422047|-0.47736469422047|-0.47736469422047|-0.47736469422047|-0.48218300678404|-0.4914172962378|-0.4914172962378|-0.49708613206474|-0.49708613206474|-0.49708613206474|-0.49788563065933|-0.49788563065933|-0.49788563065933|-0.51215270133584|-0.51215270133584|-0.51215270133584|-0.51215270133584|-0.51215270133584|-0.51215270133584|-0.51215270133584|-0.51215270133584|-0.51752360012181|-0.51752360012181|-0.51752360012181|-0.52297066810008|-0.52663662406981|-0.52663662406981|-0.53374635179853|-0.53374635179853|-0.53374635179853|-0.53374635179853|-0.53374635179853|-0.53374635179853|-0.53374635179853|-0.53374635179853|-0.53374635179853|-0.53374635179853|-0.53374635179853|-0.53374635179853|-0.53374635179853|-0.53374635179853|-0.53374635179853|-0.53374635179853|-0.53374635179853|-0.53374635179853|-0.53374635179853|-0.53374635179853|-0.54605150443553|-0.56544611765543|-0.56694012564199|-0.57904458356981|-0.58627177954918|-0.58896484327888|-0.58896484327888|-0.58896484327888|-0.58896484327888|-0.58896484327888|-0.58896484327888|-0.58896484327888|-0.59120963900963|-0.59120963900963|-0.59120963900963|-0.59945516883973|-0.60120250900801|-0.60120250900801|-0.60120250900801|-0.60120250900801|-0.60120250900801|-0.60120250900801|-0.60120250900801|-0.60120250900801|-0.60814802051038|-0.60814802051038|-0.60814802051038|-0.60814802051038|-0.61573800318485|-0.61573800318485|-0.61573800318485|-0.62098522788514|-0.62098522788514|-0.63376135634305|-0.63751262213258|-0.64456956017313|-0.65313527599158|-0.65313527599158|-0.66515028493473|-0.68336223630153|-0.68336223630153|-0.68336223630153|-0.68336223630153|-0.68336223630153|0.53513674515005|0.53513674515005|0.53513674515005|0.53513674515005|0.53513674515005|0.50237414326398|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59692991828771|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939||-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|||-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.59862434731939|-0.70447148070312|0.51914241040566|0.51914241040566|0.51914241040566|0.51914241040566|0.51914241040566|0.51304711594426|0.49205239165981|0.48599984081008|0.48599984081008|0.48599984081008|0.48599984081008|0.48599984081008|0.48599984081008|0.48599984081008|0.48599984081008|0.48599984081008|0.48599984081008|0.48599984081008|0.48599984081008|0.46685161415708|0.46685161415708
03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE|134.61750973645|132.89136953637|132.89136953637|131.10429626356|129.01588456774|128.29646369146|128.29646369146|127.06273811312|125.30183768532|125.30183768532|122.68259912356|121.29889714109|121.29889714109|119.35988571233|118.60542882357|118.21158995533|117.42954693794|116.902269374|-124.78566572738|-124.78566572738|-124.78566572738|-124.78566572738|-124.78566572738|-124.78566572738|-125.80629499833|-127.040328115|-127.2142570215|-127.71306267905|-129.02007040633|122.26928217697|122.26928217697|122.26928217697|120.38808401743|118.92287443655|118.44208482656|117.70231664349||117.4636832097|116.66520170137|116.51966999819|||116.44407896256|116.41111446931|116.41111446931|116.41111446931|116.37544656185|116.37544656185|116.27070985806|116.27070985806|116.27070985806|115.57965898199|115.57965898199|115.57965898199|115.57965898199|115.57965898199|115.57965898199|115.57965898199|115.57965898199|112.81531997575|112.81531997575|111.70591159279|109.5287882003|108.53476780352|107.67196388705|106.79489777545|106.79489777545|106.79489777545|106.79489777545|106.79489777545|106.79489777545|106.79489777545|105.61641167576|105.61641167576|105.61641167576|105.61641167576|105.61641167576|105.61641167576|105.61641167576|105.61641167576|105.61641167576|105.61641167576|105.61641167576|105.61641167576|105.61641167576|105.61641167576|105.61641167576|105.61641167576|105.61641167576|105.61641167576|105.61641167576|105.61641167576|-111.98993435014|-111.98993435014|-111.98993435014|-111.98993435014|-111.98993435014|-111.98993435014|-111.98993435014|-112.23048549348|-112.78332820368|-112.78332820368|-112.78332820368|-112.78332820368|-112.78332820368|-112.78332820368|-112.78332820368|-112.78332820368|-112.78332820368|-112.78332820368|-112.78332820368|-112.78332820368|-112.78332820368|-112.78332820368|-112.78332820368|-112.78332820368|-112.78332820368|-112.78332820368|-112.78332820368|-112.78332820368|-112.78332820368|-112.78332820368|-112.78332820368|-113.84536356873|-115.04581633844|-115.04581633844|-115.45090856859|-118.15934319308|-119.27704731414|-127.89949752434|121.75333710132|121.74257269094|121.74257269094|121.74257269094|121.74257269094|121.74257269094|119.90285735869|118.86428764953|117.51310018581|115.95900063031|115.33500188714|114.87500141865|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-119.52140928432|-120.87934161473|-122.88900850203|-122.88900850203|-124.01556627382|-124.06729128217|-124.30375471644|-124.30375471644|-125.10417504368|-125.59353155624|-127.22892056054|120.79930362813|120.79930362813|120.79930362813|120.79930362813|120.79930362813|120.79930362813|120.79930362813|120.79930362813|120.79930362813|120.79930362813|120.79930362813|120.79930362813|120.79930362813|119.34644932342|118.55439212137|117.25731077343|117.25731077343|117.25731077343|117.25731077343|117.25731077343|116.29979441067|115.58105884751|115.58105884751|115.58105884751|114.30395291867||111.04328381819|110.07309126636|108.48399453451|106.10165559241|104.40461859647|103.93779998286|103.93779998286|||103.60311143115|102.32845070312|99.651058964704|-110.8711545334|-110.8711545334|-110.8711545334|-110.8711545334|-110.8711545334|-110.8711545334|-114.43628707039|104.88770822416|104.88770822416|104.88770822416|104.88770822416|104.88770822416|104.88770822416|104.88770822416|103.89467571985|103.40797073324|102.91834249035|102.91834249035|102.91834249035|101.18009895236|100.77961023625|100.77961023625|100.77961023625|100.77961023625|100.77961023625|100.77961023625|100.77961023625|100.77961023625
03556|100156|/equities/ekinops-sa|CACALL|2.0854267860418|2.0854267860418|2.0854267860418|2.0854267860418|2.0854267860418|2.0854267860418|2.0854267860418|2.0854267860418|2.0854267860418|2.0854267860418|2.0854267860418|2.0854267860418|2.0854267860418|2.0854267860418|2.0854267860418|2.0854267860418|2.0854267860418|2.0854267860418|2.0854267860418|2.0854267860418|2.0854267860418|1.9688075675971|1.8419243719423|1.8419243719423|1.8419243719423|1.8419243719423|1.8419243719423|1.8419243719423|1.8419243719423|1.8419243719423|1.8419243719423|1.8419243719423|1.7871381603175|1.634987814885|1.634987814885|1.634987814885||1.6231232452862|1.6231232452862|1.6231232452862|||1.6079146849306|1.574719948398|1.574719948398|1.574719948398|1.574719948398|1.574719948398|1.574719948398|1.574719948398|1.574719948398|1.574719948398|1.574719948398|1.5693703303942|1.5693703303942|1.5047448023832|1.4244942317049|1.3520681663707|-1.6606802126302|-1.6606802126302|-1.6606802126302|-1.6606802126302|-1.6606802126302|-1.6606802126302|-1.6606802126302|-1.6606802126302|-1.7463113489563|-1.7886793086722|-1.835088134893|-1.8915470875401|-1.8915470875401|-1.8915470875401|-1.8915470875401|-1.8915470875401|-1.8915470875401|-1.8915470875401|-1.9310523246282|-1.942299061174|-1.942299061174|-2.0119990167295|-2.0237766302598|-2.0766407225941|-2.1018323929164|-2.1018323929164|-2.1018323929164|-2.1018323929164|-2.1958137917357|-2.2624597403558|-2.2805108464595|-2.3779806976104|-2.3779806976104|-2.3779806976104|-2.3779806976104|-3.1503675386403|-3.1898527062705|-3.2387252556804|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|2.992910301615|-3.4812108146601|-3.5094009756438|-3.5116061177509|-3.5116061177509|-3.5931734074771|-3.6446372126671|-3.6637636528117|-3.6877929221373|-3.7931030868138|-3.85955909873|-3.913398919116|-4.0062766446124|-4.2016960927127|-4.4782734389966|-4.6116956482043|-4.6116956482043|-4.6330395386038|-4.6330395386038|-4.6330395386038|-4.6666848450308|-4.6666848450308|-4.6674275165802|-4.7360308176948|-4.7499141995643|-4.7499141995643|-4.8607381521038|4.2914021348102|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2495544052704|4.2167273733995|4.1874747777406|4.1594132553432|4.1594132553432|3.8712927115067|3.6328251640117|3.5938679745097|3.5938679745097|3.5938679745097|3.5938679745097|3.5938679745097|3.5938679745097|3.5938679745097|3.5938679745097|3.5938679745097|3.5938679745097|3.5938679745097|3.3495756310775|3.2381395810792|-3.5491460784565|-3.5491460784565|-3.5491460784565|-3.5491460784565|-3.5491460784565|-3.5491460784565|-3.5491460784565|-3.5491460784565|-3.5491460784565||-3.5491460784565|-3.5491460784565|-3.5491460784565|-3.5491460784565|-3.5491460784565|-3.5491460784565|-3.5491460784565|||-3.5491460784565|-3.5602986883086|-3.5602986883086|-3.5602986883086|-3.5602986883086|-3.5602986883086|-3.5602986883086|-3.5602986883086|-3.5602986883086|-3.7569985997855|3.5219882537292|3.5219882537292|3.5219882537292|3.5219882537292|3.5219882537292|3.5219882537292|3.5219882537292|3.5219882537292|3.5069608307383|3.5069608307383|3.4688112213154|3.4688112213154|3.4688112213154|3.4584013702626|3.437566460555|3.437566460555|3.437566460555|3.437566460555|3.437566460555|3.437566460555|3.437566460555
03557|391|/equities/edf|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03558|17644|/equities/electricite-de-strasbourg|CACALL|206.18888315788|206.18888315788|206.18888315788|206.18888315788|206.18888315788|206.18888315788|206.18888315788|206.18888315788|206.18888315788|205.76542573098|203.74221358717|203.74221358717|203.74221358717|203.74221358717|203.74221358717|203.74221358717|201.99134843019|200.37927603354|198.86586225949|198.59789061659|198.59789061659|198.59789061659|191.49765624065|190.48786864287|190.48786864287|190.48786864287|187.54207626985|185.63008474428|183.20009416031|182.05566017813|180.33962242014|177.23846935571|175.01496595079|173.59996216754|172.30551351949|171.70057057721||170.26227695018|170.26227695018|170.26227695018|||170.26227695018|170.26227695018|170.26227695018|170.26227695018|167.26364105576|167.16969511388|167.16969511388|167.16969511388|167.16969511388|167.16969511388|167.16969511388|167.16969511388|167.16969511388|167.16969511388|167.16969511388|167.16969511388|167.16969511388|167.16969511388|167.16969511388|167.16969511388|167.16969511388|165.9892102343|165.9892102343|165.9892102343|165.9892102343|165.9892102343|165.9892102343|165.9892102343|165.9892102343|165.9892102343|165.9892102343|165.9892102343|165.9892102343|165.9892102343|165.9892102343|165.9892102343|165.9892102343|165.9892102343|165.9892102343|165.9892102343|165.9892102343|164.51578914923|161.07309905469|158.90925796254|158.90925796254|158.90925796254|157.59361995838|155.29846662042|154.51100136845|154.51100136845|154.51100136845|154.51100136845|154.51100136845|154.51100136845|154.51100136845|152.86625722976|152.86625722976|152.86625722976|152.86625722976|152.68473025529|152.23303361699|151.59225957444|150.82473286048|-158.9202937811|-158.9202937811|-158.9202937811|-158.9202937811|-158.9202937811|-158.9202937811|-158.9202937811|-158.9202937811|-158.9202937811|-158.9202937811|-158.9202937811|-158.9202937811|-158.9202937811|-158.9202937811|-158.9202937811|-158.9202937811|-158.9202937811|-158.9202937811|-158.9202937811|-162.74477086789|-163.79974540877|-164.16638378752|-165.26820420835|155.41947296522|155.41947296522|155.41947296522|155.27163662803|155.02404069781|152.88782299756|149.23646999729|149.1794111081|147.94934567567|147.41593963963|147.21215515515|145.54128350572|145.21253722858|145.2106191565|145.2106191565|145.2106191565|145.2106191565|143.40068795166|139.05631994629|138.78479994032|138.56644437814|138.18493819793|136.33590494846|-145.69551720228|-145.69551720228|-145.69551720228|-145.69551720228|-145.69551720228|-145.69551720228|-145.69551720228|-146.47498930353|-146.47498930353|-146.47498930353|-147.1666547817|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-147.49121501049|-148.10135001165|-149.22485141236|-149.22485141236|-149.22485141236|-149.22485141236|-149.97205712485|-149.99019398129|-149.99019398129|-150.65577109033|-154.83974565592|147.96944980751|147.96944980751|145.32716645279|145.22462939199|141.99958821332|138.91620912591|138.20135304161|138.20135304161|138.20135304161|138.20135304161|138.20135304161|138.20135304161|138.20135304161|138.20135304161|138.20135304161|138.20135304161|137.5848367129|137.09426301433|136.99362557148|134.63180619053||131.75756243393|-137.9538941099|-137.9538941099|-137.9538941099|-137.9538941099|-137.9538941099|-137.9538941099|||-137.9538941099|-137.9538941099|-137.9538941099|-137.9538941099|-137.9538941099|-137.9538941099|-137.9538941099|132.84987047909|132.84987047909|132.84987047909|132.84987047909|132.84987047909|132.84987047909|132.84987047909|132.84987047909|132.84987047909|132.84987047909|132.84987047909|132.59967303627|132.59967303627|132.59967303627|132.59967303627|132.49937269191|132.49937269191|132.49937269191|132.49937269191|132.49937269191|132.49937269191|132.49937269191|132.49937269191|132.49937269191
03559|17744|/equities/elect-eaux-madaga|CACALL||||-2.542987498277|-2.542987498277|-2.5544305737742|-2.5827006428251|-2.6307218493798||-2.6307218493798|-2.6307218493798|-2.6307218493798|-2.8208020728803|-2.8559286734175|-2.8559286734175|-2.8621429757621||-2.9224035586588||-2.9224035586588||-2.9224035586588|-2.9224035586588|-2.9847851938385|-2.9847851938385|-2.9847851938385|-2.9847851938385|-2.9847851938385|2.6991275740577|-2.8036382213442||-2.8036382213442||-2.8036382213442||||2.735957302958|2.7221747927204|-2.7531389072719|||-2.7834876726273|-2.8016529823015|-2.8218366597173|-2.8442629679571|-2.8691810882236|-2.8838700626974|-2.8838700626974|-2.8838700626974|-2.900452792547|-2.900452792547|-2.900452792547|-2.9093917607178|-2.912366419696|-2.912366419696||-2.912366419696|-2.912366419696|-2.912366419696|-2.912366419696||2.8462595347308|-2.7908226247471||-2.8098029291013|-2.8308921561616|-2.854324630673|-2.8803607134634|-2.9092896943417|-2.9414330064286|-3.0571478802881|2.9182060177323|2.9182060177323|2.9182060177323|-2.888659961224|2.9438763636125|2.9438763636125||-2.7934704866925|-2.8127449979295||-2.8474946010896|-2.9038828466544|||-2.948758692014||-2.974176321281||||-3.0024181315778||-3.0337979207964|-3.0777752324057|-3.0777752324057|2.7584205497275|2.7584205497275||2.7584205497275|||2.7584205497275|-3.0024437299763||-3.0024437299763|||2.8872184075523|2.8872184075523|2.8872184075523|2.8872184075523|2.8872184075523|||2.8872184075523|2.8872184075523|2.8872184075523|2.8872184075523|2.8872184075523|2.8872184075523|-2.9629401673004|-2.9629401673004||-3.1779425387745|-3.1779425387745|-3.1779425387745|||||-3.1954917118687||-3.2149907930845||-3.2366564388798|||3.1621524380403|3.1621524380403|-3.1953860867071||-3.2083779161417|-3.2083779161417|-3.2204510361024||-3.2204510361024|-3.2204510361024|-3.2204510361024|-3.4427233437773|-3.4563592782811|-3.4715103166187|-3.4883448036605|-3.5070497892624|-3.5278331065979||-3.5775923226505||-3.581769278119|3.4713675418717|||-3.5273694286498|||-3.5281882826656||||-3.6032762752271|-3.6032762752271|-3.6032762752271|-3.6358623886877|3.3423750770563|-3.5192899570944|-3.5192899570944|-3.5836554750338|-3.6218395745903|-3.6487106257181||-3.6785673491933|-3.7400830401288|-3.7400830401288|-3.7712033736823||-3.7786877649308|-3.7786877649308|-3.7786877649308|-3.7918753113218|3.5179163122764|3.3087959581604|-3.7035601079475|-3.7395112183371|-3.7739013462904|||||-3.7910015085939|-3.8224710333499|-3.8224710333499||-3.9482788118221|-3.9482788118221|-3.9482788118221|-3.9482788118221|-3.9482788118221|-3.9482788118221|-3.9482788118221|||-3.9482788118221|-3.9482788118221|-3.9482788118221||3.5312608043234|3.5312608043234|-3.8520236761138|||-3.8520236761138|||-3.8911374179042||-3.9345971310047|-3.996219021734|-4.0491322484904|-4.1079247226642|-4.1669604518858|-4.1669604518858||-4.1669604518858|-4.1669604518858|-4.1669604518858|-4.1669604518858|-4.1669604518858|-4.2722913983015|-4.2722913983015|-4.2722913983015|-4.2722913983015|-4.3908664099352||-4.3908664099352|||-4.3908664099352|-4.3908664099352|4.0045928566571|-4.161943806363|-4.161943806363
03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP|-2.9424960354864|-2.9424960354864|-2.9424960354864|-2.9424960354864|-2.9424960354864|-2.9424960354864|-2.9955510806044|2.6805061894019|2.6805061894019|2.6805061894019|2.6805061894019|2.6805061894019|2.6805061894019|2.6491683566226|2.6491683566226|2.6369732559038|2.6369732559038|2.6350360324739|2.6350360324739|2.6350360324739|2.6350360324739|2.6350360324739|2.6350360324739|2.6350360324739|2.6350360324739|2.6350360324739|2.6350360324739|2.6350360324739|2.6350360324739|2.6350360324739|2.6350360324739|-2.8502025954471|-2.8502025954471|-2.8502025954471|-2.8502025954471|-2.8502025954471||-2.8502025954471|-2.8502025954471|-2.8502025954471|||-2.8502025954471|-2.8502025954471|-2.8502025954471|-2.8502025954471|-2.8502025954471|-2.8502025954471|-2.8502025954471|-2.8502025954471|-2.8502025954471|-2.8502025954471|-2.8502025954471|-2.8502025954471|-2.8502025954471|-2.8502025954471|-2.8502025954471|-2.8502025954471|-2.8781550784486|-2.8781550784486|-2.8781550784486|-2.8781550784486|-2.8781550784486|-2.8781550784486|-2.8781550784486|-2.8781550784486|2.6528843915206|2.6244055928048|2.6244055928048|2.6244055928048|2.6244055928048|2.6244055928048|2.6244055928048|2.6244055928048|2.6244055928048|2.6244055928048|2.6244055928048|2.6244055928048|2.6244055928048|2.6244055928048|2.6244055928048|2.6244055928048|2.6244055928048|2.6244055928048|2.6244055928048|2.6244055928048|2.6244055928048|2.6244055928048|2.5792284344365|2.5695889684495|2.5695889684495|2.5695889684495|2.5695889684495|2.5695889684495|2.5695889684495|2.5614853632729|2.5614853632729|2.5614853632729|2.5614853632729|2.5614853632729|2.5614853632729|2.5385393182747|2.4491546993247|2.3904259910816|2.3904259910816|2.3904259910816|2.3904259910816|2.3904259910816|2.3904259910816|2.3904259910816|2.3904259910816|2.3904259910816|2.3904259910816|2.3904259910816|2.3904259910816|2.3904259910816|2.306449476694|-2.6170844555345|-2.6170844555345|-2.6170844555345|-2.6559827063312|-2.65859597674|-2.65859597674|-2.6899954582915|-2.7295505366575|-2.7400562191286|2.5217684538381|2.5217684538381|2.5217684538381|2.5217684538381|2.5029650033863|-2.7051851729764|-2.7051851729764|-2.7051851729764|-2.7051851729764|-2.7051851729764|-2.7051851729764|-2.7051851729764|-2.7051851729764|-2.7051851729764|-2.7051851729764|-2.7051851729764|-2.7051851729764|-2.7051851729764|-2.7353168174308|2.5158450332627|2.5158450332627|2.5158450332627|2.5158450332627|2.5158450332627|2.5158450332627|2.5158450332627|2.4884943926053|2.467875781214|2.467875781214|2.467875781214|2.467875781214|2.467875781214|2.467875781214|2.467875781214|2.467875781214|2.467875781214|-2.6644720794629|-2.6644720794629|-2.6644720794629|-2.6644720794629|-2.6644720794629|-2.6644720794629|-2.6644720794629|-2.6644720794629|-2.6644720794629|-2.6644720794629|-2.6644720794629|-2.6644720794629|-2.6644720794629|-2.7247468102719|-2.7776073602333|-2.8521193693628|-2.8852437282657|-2.9118072325623|-2.9118072325623|-3.0052302473823|2.7190895482785|2.7190895482785|2.7190895482785|2.7190895482785|2.7190895482785|2.7190895482785|2.7190895482785|2.7190895482785|2.7190895482785|2.6793216781359|2.6280242024242|2.5884194854202|2.5884194854202|2.5884194854202|2.5884194854202|2.5884194854202|2.5884194854202|2.5884194854202|2.5884194854202|2.5884194854202|2.5884194854202|2.5884194854202|2.5884194854202|2.5256884234152|2.4988759774855|2.4289733457225|2.4284146944303|2.4126971022606|2.4126971022606||2.336330256674|-2.6349506686927|-2.6349506686927|-2.6349506686927|-2.6349506686927|-2.6349506686927|-2.6349506686927|||-2.6349506686927|-2.6349506686927|-2.6349506686927|-2.6349506686927|-2.6349506686927|-2.6349506686927|-2.6349506686927|-2.6349506686927|-2.6349506686927|-2.6349506686927|-2.7362784622777|-2.7444204090556|-2.8409116663889|-2.8527907970168|2.5394693687861|2.5394693687861|2.5394693687861|2.5394693687861|2.5394693687861|2.5394693687861|2.5394693687861|2.5394693687861|2.5394693687861|2.5085318542732|2.5085318542732|2.5085318542732|2.5085318542732|2.5085318542732|2.5085318542732|-2.7610533489152|-2.7610533489152
03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP|26.328917383485|26.328917383485|26.078797737021|25.797553079282|25.751725639408|25.556698474258|25.556698474258|25.261886553598|25.190984890011|24.791094962256|24.614549097636|24.439500103636|24.201666578367|23.722962309602|23.467646004947|23.467646004947|23.467646004947|23.467646004947|23.467646004947|23.467646004947|23.467646004947|23.467646004947|23.467646004947|23.467646004947|23.467646004947|23.467646004947|23.467646004947|23.467646004947|23.467646004947|23.467646004947|23.467646004947|23.467646004947|23.150717605255|-24.479010853472|-24.479010853472|-24.479010853472||-24.479010853472|-24.479010853472|-24.479010853472|||-24.479010853472|-24.479010853472|-24.479010853472|-24.479010853472|-24.479010853472|-24.479010853472|-24.479010853472|-24.479010853472|-24.479010853472|-24.479010853472|-24.479010853472|-24.942235718505|-25.01470572235|-25.198561316086|-25.402846050873|23.877944815725|23.877944815725|23.877944815725|23.877944815725|23.877944815725|23.877944815725|23.877944815725|23.877944815725|23.877944815725|23.877944815725|23.877944815725|23.877944815725|23.877944815725|23.877944815725|23.877944815725|23.877944815725|23.877944815725|23.877944815725|23.877944815725|23.877944815725|23.877944815725|23.877944815725|23.877944815725|23.877944815725|23.877944815725|23.877944815725|23.877944815725|23.877944815725|23.648942409437|23.648942409437|23.566602850933|23.425831749692|23.425831749692|23.425831749692|23.425831749692|23.425831749692|23.425831749692|23.425831749692|23.425831749692|23.425831749692|23.425831749692|23.425831749692|23.425831749692|23.425831749692|23.166478848739|22.901643567928|22.795003819839|-24.401719118008|-24.401719118008|-24.401719118008|-24.401719118008|-24.401719118008|-24.401719118008|-24.401719118008|-24.401719118008|-24.401719118008|-24.401719118008|-24.401719118008|-24.401719118008|-24.401719118008|-24.401719118008|-24.401719118008|-24.401719118008|-24.401719118008|-24.401719118008|-24.401719118008|-24.401719118008|-24.826354690005|-24.861933772913|-24.861933772913|-24.861933772913|-24.861933772913|-26.129927071323|24.541171356824|24.541171356824|24.541171356824|24.522196692077|24.522196692077|24.522196692077|24.454663296372|24.198515278135|-25.52703793282|-25.52703793282|-25.52703793282|-25.52703793282|-25.52703793282|-25.52703793282|-25.52703793282|24.237382184541|24.237382184541|24.237382184541|24.237382184541|24.237382184541|24.237382184541|24.237382184541|24.072646736079|23.855736701789|23.855736701789|23.829240616157|23.829240616157|23.829240616157|23.829240616157|23.829240616157|23.829240616157|23.829240616157|23.829240616157|23.513601099998|23.495571348443|23.495571348443|23.495571348443|23.330591007208|23.330591007208|23.330591007208|23.235101801526|23.089002510322|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.875138896324|22.464598383746|22.063331609696|22.063331609696|21.937035355005|21.748069191462|21.748069191462|21.592798856366|21.592798856366|21.592798856366|21.592798856366|21.592798856366|21.592798856366|21.592798856366|21.592798856366|21.592798856366|21.592798856366|21.592798856366|21.31755378894||20.918393539632|20.794883117901|20.704314083774|20.402570877825|20.06063361781|19.889592548401|19.501769803399|||19.376410562058|19.014900929685|18.866556016334|18.512839467137|-21.059139146806|-21.059139146806|-21.059139146806|-21.059139146806|-21.059139146806|-21.27182048162|-21.55646772738|-21.751630469116|-21.848802802926|-21.848802802926|-22.266447117997|21.070443300293|21.070443300293|21.070443300293|21.070443300293|21.070443300293|21.070443300293|21.070443300293|20.867833080928|20.867833080928|20.867833080928|20.867833080928|20.867833080928|20.867833080928|20.867833080928|20.446480688166|20.106090581761
03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP|-61.745237768438|-62.614710106614|-68.486061525642|-68.486061525642|-70.298401991857|-70.942668455986|-71.989075680737|-74.610084132093|-76.430647085925|-77.717389847194|-80.559001532492|-80.559001532492|-80.559001532492|-80.559001532492|-82.429440806637|-87.568824898677|74.692686648463|74.692686648463|74.692686648463|74.692686648463|73.481406748538|73.481406748538|73.481406748538|73.481406748538|73.481406748538|73.481406748538|73.481406748538|71.040451858049|66.692172630634|64.246857546|61.307618139219|60.766811274246|60.766811274246|58.45200930564|55.660565810384|53.41174089134||51.263045858677|50.222829155719|-54.419163588666|||-54.419163588666|-54.419163588666|-54.419163588666|-54.419163588666|-54.419163588666|-54.419163588666|-54.419163588666|-54.76886500764|-54.76886500764|-54.76886500764|-54.76886500764|-54.76886500764|-54.76886500764|-54.76886500764|-54.76886500764|-54.76886500764|-54.76886500764|-54.76886500764|-54.76886500764|-54.76886500764|-54.76886500764|-54.76886500764|-54.76886500764|-55.914851500459|-58.482882263518|-58.482882263518|-58.482882263518|-58.482882263518|-58.482882263518|-58.482882263518|-58.482882263518|-58.819867401494|-59.727630912346|-59.761255594406|-60.645108363147|-60.645108363147|-60.645108363147|-63.827896909709|58.66775829875|58.66775829875|58.66775829875|58.66775829875|58.66775829875|58.66775829875|58.66775829875|58.66775829875|58.66775829875|58.66775829875|58.66775829875|58.66775829875|58.66775829875|55.340134709994|55.340134709994|55.239052164603|55.239052164603|54.018392523184|52.625991777197|52.481469935861|52.481469935861|51.929411167002|51.064827012231|51.064827012231|51.064827012231|50.088675945396|50.088675945396|48.631861652925|47.602068757563|47.509249899816|47.509249899816|47.509249899816|46.825926795947|46.825926795947|45.141576907319|-51.167370365824|-51.167370365824|-51.57152340011|-52.460582225369|-52.508248067254|-52.508248067254|-52.733608590622|-53.143744149585|-53.143744149585|-53.143744149585|-53.143744149585|-53.143744149585|-53.143744149585|-53.143744149585|-53.143744149585|-53.143744149585|-53.143744149585|-53.143744149585|-53.143744149585|-53.143744149585|-53.143744149585|-53.143744149585|-53.143744149585|-53.143744149585|-53.143744149585|-53.143744149585|-53.143744149585|-53.143744149585|-53.143744149585|-53.143744149585|-53.727493355428|-54.932770912023|51.39042922996|51.39042922996|51.39042922996|51.39042922996|51.39042922996|51.39042922996|50.358809492572|49.72923281191|48.249146381994|48.118498819824|47.219561113445|47.219561113445|47.219561113445|47.219561113445|45.531177005865|-49.403855234292|-49.403855234292|-49.403855234292|-49.403855234292|-49.403855234292|-49.403855234292|-49.403855234292|-49.403855234292|-49.403855234292|-49.403855234292|-49.403855234292|-49.403855234292|-49.403855234292|-49.563051459132|-49.563051459132|-49.563051459132|-49.563051459132|-49.563051459132|-49.563051459132|-50.145613190132|-51.509398962487|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|48.015311843071|47.755904548603|46.523225750346|45.498029883062|44.825010815674|44.825010815674|44.825010815674|44.825010815674||44.825010815674|44.825010815674|44.825010815674|44.825010815674|44.501495409666|44.501495409666|42.868327300481|||-48.460801027422|-48.460801027422|-48.460801027422|-48.460801027422|-48.460801027422|-48.460801027422|-48.460801027422|-48.460801027422|-48.460801027422|-50.027558112812|-52.631731219503|-54.549700414045|-55.461887636564|-56.639876779342|-59.063750832637|53.088502625599|53.088502625599|53.088502625599|53.088502625599|53.088502625599|53.088502625599|53.088502625599|53.088502625599|53.088502625599|53.088502625599|53.088502625599|53.088502625599|53.088502625599|53.088502625599|53.088502625599|51.43722717406
03563|943352|/equities/erytech-pharma|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.1006395141734|-0.10065501547007|-0.10067223913303|-0.10069137653633|-0.10071264031776|-0.10073626674158|-0.1007625183236|-0.10079168674807|-0.10082409610859|-0.10086010650916|-0.10090011806536|-0.10094457535002|-0.10099397233298|-0.1010488578696|-0.10110984179918|-0.10117760172093|-0.10125289052288|-0.10133654474726|-0.10142949388547|-0.1015327707057|-0.10164752272818|-0.10177502497537|-0.10191669413893|-0.10207410432065|-0.10224900452257|-0.10244333808025|-0.10265926425546|-0.10289918222791|-0.10316575775286|-0.10346195278058|-0.10379105836693|-0.10415673124065|-0.10456303443368|-0.10501448242594|-0.10551609130622|-0.10607343450653|-0.1066927047291|-0.10738078275418|-0.10814531389315|-0.10899479293646|-0.10993865854013|-0.11098739809977|-0.11215266427714|-0.11344740447423|-0.11488600469321|-0.11648444938096|-0.11826049903403|-0.12023388753743|-0.1224265414301|-0.12486282353307|-0.12756980364747|-0.13057755933015|-0.13391951008868|-0.13763278870926|-0.14175865384325|-0.14634294843656|-0.15143660909581|-0.15709623205052|-0.1633847020002|-0.17037189083317|-0.17813543398093|-0.18676159303399|-0.19634621420405|-0.2069957932819|-0.21812566226494|-0.21812566226494|-0.21812566226494|-0.21812566226494|-0.30783962878664|-0.31882789082385|-0.31882789082385|-0.31882789082385|-0.31882789082385|-0.3231420941602|-0.33713011277503|-0.34181123787371|-0.36006804598931|-0.36370308161768|-0.36370308161768|-0.36370308161768|-0.3868367504852|-0.40913796817655|-0.40913796817655|-0.47276440864795|-0.47672765369025|-0.47672765369025|-0.49153072762056|-0.51992818903149|-0.51992818903149|-0.51992818903149|-0.51992818903149|-0.51992818903149|-0.51992818903149|-0.51992818903149|-0.51992818903149|-0.51992818903149|-0.51992818903149|-0.51992818903149||-0.51992818903149|-0.51992818903149|-0.51992818903149|-0.51992818903149|0.41484995474236|0.41484995474236|0.41484995474236|||0.41484995474236|0.41484995474236|0.39316662472506|0.37015995313791|0.37015995313791|0.37015995313791|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|0.35507773541835|-0.75819048523502|-0.75819048523502|1.7943883462129|1.79263454346|1.79263454346|1.79263454346|1.79263454346|1.79263454346|1.79263454346
03564|17749|/equities/esi-group|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03565|17907|/equities/cryo-save-group|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03566|7042|/equities/esso|CACALL|-44.505445829076|-45.152719249375|-45.847466298879|-45.908296184342|-46.375885200281|-46.380982504707|-47.229979738506|-47.768701564886|-47.768701564886|-47.768701564886|-47.768701564886|-47.768701564886|-47.768701564886|-47.768701564886|-47.768701564886|-47.768701564886|-47.768701564886|-47.768701564886|-47.768701564886|-47.768701564886|-47.768701564886|-47.768701564886|-47.768701564886|-47.768701564886|-47.768701564886|-47.768701564886|-47.768701564886|-47.768701564886|-47.768701564886|-47.768701564886|-47.768701564886|-48.028557260409|-48.305421915002|-48.305421915002|-48.305421915002|-48.305421915002||-48.305421915002|-48.305421915002|-48.305421915002|||-48.400768345368|-48.400768345368|-48.400768345368|-49.123077253249|-50.373419077028|-51.244911280859|-51.275455147677|-52.771617313948|-53.131020671106|-53.131020671106|-53.131020671106|-53.131020671106|-53.131020671106|-53.131020671106|-53.138912128052|-53.3884536047|-53.3884536047|-53.3884536047|-55.090502131782|-55.801669823684|-56.711854867977|-56.908729267167|-59.939698007424|-62.087443646147|-65.797159733987|-68.857955048058|-70.104243348456|-70.104243348456|-70.104243348456|-70.982646816572|-70.982646816572|-110.36127373201|99.276363198159|94.584843759401|-102.15444217342|-102.15444217342|-102.15444217342|-102.15444217342|-102.15444217342|-102.15444217342|-102.15444217342|-102.15444217342|-102.15444217342|-102.15444217342|-102.15444217342|-102.15444217342|-102.15444217342|-102.15444217342|-102.15444217342|-104.17437866681|-104.2979984577|-104.2979984577|-105.25493776154|-105.25493776154|-105.79437808805|-106.06713306528|-106.06713306528|95.540582726261|95.540582726261|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.75981350274|-102.78004697645|-102.78004697645|-102.78004697645|-102.78004697645|-102.78004697645|-102.85838332535|-103.28431675567|-103.62146518114|-104.61273773381|-105.1030426894|-106.8644910294|-108.45776636934|-108.77252030743|-109.01390907911|-112.40712433554|-115.29124917694|-116.12360985751|-118.16001064389|-118.16001064389|-118.88890173269|-120.8456256548|-120.8456256548|-120.8456256548|-120.8456256548|-120.8456256548|-120.8456256548|-120.8456256548|-120.8456256548|-120.8456256548|-120.8456256548|-120.8456256548|-124.17358437285|-126.56459639586|-127.35718730331|139.73961423899|138.34956798582|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.0601303696|-150.59459014726|-151.58843756597|-152.48716302361|-161.59684102232|142.79817252652|142.79817252652|142.79817252652|142.79817252652|142.79817252652|142.79817252652|142.79817252652|142.32018508399|140.63947902006|140.63947902006|140.63947902006|140.63947902006|140.63947902006|136.54942062478|134.37713843562|132.85237366599|-149.51946538958|-149.51946538958||-149.51946538958|-149.51946538958|-149.51946538958|-149.51946538958|-149.51946538958|-149.51946538958|-149.51946538958|||-149.51946538958|-149.51946538958|-149.51946538958|-149.51946538958|-149.51946538958|-149.51946538958|-149.51946538958|-149.51946538958|-149.51946538958|-153.39939640929|-161.23266589829|141.04059706149|141.04059706149|141.04059706149|141.04059706149|141.04059706149|141.04059706149|141.04059706149|141.04059706149|141.04059706149|141.04059706149|124.43036367198|124.43036367198|122.15596116141|115.76218364587|112.4135367909|112.40650292916|112.40650292916|112.40650292916|110.27686903161|110.27686903161
03567|17819|/equities/eurasia-fonciere|CACALL||-0.18600779707613|-0.18600866292784|-0.18600962498529|-0.18601069393802|-0.18601188166328|-0.186013201358|-0.18601466768548|-0.18601629693822|-0.18601810721906|-0.1860201186422|-0.18602235355681|-0.18602483679526|-0.1860275959491|-0.18603066167558|-0.18603406803834|-0.18603785288585|-0.18604205827198|-0.18604673092322|-0.18605192275794|-0.18605769146319|-0.18606410113568|-0.18607122299401|-0.18607913616993|-0.18608792858762|-0.1860976979406|-0.18610855277726|-0.18612061370687|-0.18613401473977|-0.18614890477633|-0.1861654492614|-0.18618383202258|-0.18620425731279|-0.18622695207968|-0.18625216848734|-0.18628018671807||-0.18631131808555|-0.18634590849387|-0.18638434228088|||-0.18642704648867|-0.18647449560845|-0.18652721685263|-0.18658579601285|-0.18665088396863|-0.18672320391951|-0.18680355942049|-0.18689284331046|-0.18699204763265|-0.18710227465731|-0.18722474912915|-0.18736083187564|-0.18751203492729|-0.18768003831802|-0.18786670875216|-0.18807412034565|-0.18830457767175|-0.18856064136742|-0.18884515658483|-0.18916128460417|-0.189512537959|-0.18990281946436|-0.19033646558143|-0.1908182946004|-0.19135366017703|-0.19194851081772|-0.19260945597406|-0.19334383948109|||||0.2098401730429|-0.18617758263361|-0.18619731354727|-0.18621923678466|-0.18624359593731|-0.18627066166249|-0.18630073469046|-0.18633414916599|-0.18637127636101|-0.18641252879993|-0.18645836484318|-0.18650929378011|-0.18656588148782|-0.18662875671861|-0.18669861808615|-0.18677624182786|-0.18686249042976|-0.18695832220965|-0.18706480196509|-0.18718311280446|-0.18731456929265|-0.18746063205731|-0.18762292401804|-0.18780324841885||0.19199639630154|0.19199599570516|0.19199555059807|0.19199505603464|0.19199450651972|0.19199389594759|0.19199321753411|0.19199246374135|0.19199162619384|0.1919906955855|0.19198966157623|0.19198851267704|0.19198723612238|0.19198581772832|0.19198424173492|0.19198249063114|0.19198054496028|0.19197838310376|0.19197598104096||0.1919733120823|0.19197034657268|0.19196705156198|0.19196339043899|0.19195932252455|0.19195480261962|0.19194978050303|0.19194420037348|0.19193800022954|0.19193111118072|0.19192345668203|0.19191495168349|0.19190550168511|0.1918950016869|0.19188333502223|0.19187037206149|0.19185596877177|0.19183996511654|0.19182218327738|0.19180242567832|0.19178047279047|0.19175608069287|0.19172897836219|0.19169886466145|0.19166540499395|0.19162822758562|0.19158691935414|0.19154102131916|0.19149002350252|0.19143335926181|0.19137039899435|-0.18869955209001|-0.18877728081527|-0.18886364606556|-0.18895960745476|-0.18906623122055|-0.18918470207142|-0.18931633635017|-0.18946259665988|-0.18962510811513|-0.18980567639873|-0.19000630782496|-0.19022923163187|-0.19047692475067|-0.19341881139793|-0.19357645692337|-0.19375161861831|-0.1939462427238|-0.1941624917299|-0.19440276840334||0.19999692926799|0.19999658774441|0.19999620827376|0.19999578663971|0.19999531815743|0.19999479762156|0.19999421924837|0.1999935766115||0.19999286257053|0.19999206919168|0.19999118765961|0.19999020817955|0.19998911986836|0.19998791063371|0.19998656703965|0.19998507415736|0.19998341539926|0.19998157233471|0.19997952448521|0.19997724909687|0.19997472088761|0.19997191176621|0.19996879052021|0.1999653224691|0.19996146907897|0.19995718753438||0.19995243026262|0.19994714440511|0.1999412712301|0.19993474548008|0.19992749464674|0.19991943816524|0.19991048651913|0.19990054024567|0.19988948883072|0.19987720948077|0.19986356575861|0.19984840606732|0.19983156196589||0.19981284629763|0.19979205111067|0.19976894534738|0.19974327227707|0.19971474664338|0.19968305149485|0.19964783466314|||0.19960870485013|||||0.19956522728011||0.19951691886899||-0.19253676179253|-0.19259640180626|-0.19266266848819|-0.19273629813477|-0.1928181088532|-0.19290900965145|-0.1930100105384|-0.19312223374612|-0.19324692619914|-0.19338547336916|-0.19353941466919|-0.19371046055811|-0.1939005115458|-0.19411167930989|-0.19434631015889|-0.19460701110222|-0.19489667881703|-0.19521853183348|-0.19557614629621|-0.19597349569924|-0.19641499503594|-0.1969055498545
03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH|-52.414256107698|-52.414256107698|-52.414256107698|-52.414256107698|-52.414256107698|-52.414256107698|-52.414256107698|-52.414256107698|-52.414256107698|-52.414256107698|-52.414256107698|-52.870284623449|-52.919633857144|-52.919633857144|-52.919633857144|-52.919633857144|-52.919633857144|-52.919633857144|-52.919633857144|-52.919633857144|-52.919633857144|-52.919633857144|-52.919633857144|-53.319037746206|-54.515695306131|-54.515695306131|-54.515695306131|-54.515695306131|-54.515695306131|-54.515695306131|-54.515695306131|-54.515695306131|-55.367804018555|-55.367804018555|-55.367804018555|-55.367804018555||-55.367804018555|-55.367804018555|-55.367804018555|||-55.367804018555|-55.367804018555|-55.367804018555|-55.367804018555|-55.367804018555|-55.847560105388|-56.105622805561|-56.295677321491|-56.295677321491|-56.295677321491|-56.295677321491|-56.295677321491|-56.295677321491|-56.295677321491|-56.295677321491|-56.295677321491|-56.295677321491|-56.295677321491|-56.295677321491|-56.295677321491|-56.295677321491|-56.295677321491|-56.295677321491|-56.295677321491|-57.208234673253|-57.208234673253|-57.208234673253|-58.417482673582|-58.808416299477|-58.808416299477|-58.808416299477|-58.808416299477|-58.808416299477|-58.808416299477|-59.973241731475|-61.437026202618|57.319510146204|57.319510146204|57.319510146204|57.319510146204|57.319510146204|57.319510146204|57.319510146204|57.319510146204|57.319510146204|57.319510146204|57.319510146204|57.319510146204|57.319510146204|57.319510146204|57.319510146204|57.319510146204|57.319510146204|57.319510146204|56.857791552084|56.180879629472|55.584309936474|55.514580498152|55.514580498152|54.19675589713|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-57.368255330154|-58.228615338083|-59.42623875591|-61.511714004843|-61.511714004843|-66.451903263031|60.27288572954|60.038834456374|60.038834456374|60.038834456374|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.378485232822|-63.473439571582|-63.473439571582|-63.792211217305|-63.792211217305|-65.324679978049|-65.535923812125|-65.535923812125|-65.535923812125|-65.535923812125|-65.712135788836|-65.975874131487|-65.975874131487|-65.975874131487|-66.773192292636|-66.986880282765|-67.196535088625|-67.59892588413|-67.990473967528|-69.622749573363|-70.033609450275|64.593994468936|64.593994468936|64.593994468936|64.593994468936|64.054790811131|64.054790811131|64.054790811131|63.205321767143|61.972577706764|61.377861066869|60.422625272596|59.914542735636|59.914542735636|59.914542735636||57.885603124367|57.409005887494|56.821116084507|56.537351628863|-62.834437474455|-62.834437474455|-62.834437474455|||-62.834437474455|-62.834437474455|-62.834437474455|-62.834437474455|-62.834437474455|-62.834437474455|-62.834437474455|-63.971221864035|-63.971221864035|-67.737468441117|-70.908299242775|-72.887000175892|-74.179998500014|-74.222218521066|-75.905510599992|-75.905510599992|-75.905510599992|-75.905510599992|-75.905510599992|-75.905510599992|-75.905510599992|-75.905510599992|-75.905510599992|-75.905510599992|-76.103346382668|-77.123164003746|-78.150204480009|-78.150204480009|-78.978002349885|-80.331498881456|-80.331498881456
03569|13135|/equities/euro-ressources-s.a.|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP|117.28713469606|117.28713469606|117.28713469606|117.28713469606|115.66004471844|115.66004471844|113.26919264933|113.26919264933|112.12687995854|-121.23268966168|-121.23268966168|-121.23268966168|-121.23268966168|-123.76965246697|-125.07179771848|-125.07179771848|-125.3911047623|-125.3911047623|-126.3956725515|-127.22683942499|-127.22683942499|-127.22683942499|-127.22683942499|-127.22683942499|-127.22683942499|-127.22683942499|-127.22683942499|-127.22683942499|-128.196485283|-128.62387482549|-129.08763733865|-129.98301132851|-129.98301132851|-129.98301132851|-129.98301132851|-129.98301132851||-129.98301132851|-129.98301132851|-129.98301132851|||-129.98301132851|-129.98301132851|-129.98301132851|-129.98301132851|-129.98301132851|-129.98301132851|-129.98301132851|-129.98301132851|-129.98301132851|-129.98301132851|-131.88667942344|-132.71503627814|-132.71503627814|-133.3833727099|126.20972465054|126.20972465054|126.20972465054|126.20972465054|126.20972465054|125.4719147525|124.15768017612|122.36386591696|122.36386591696|122.36386591696|-128.64351003248|-128.64351003248|-128.64351003248|-128.64351003248|-128.64351003248|-128.64351003248|-128.64351003248|-128.64351003248|-128.64351003248|-128.64351003248|-128.64351003248|-129.25935599583|-129.25935599583|-129.25935599583|-129.25935599583|-129.25935599583|-130.38261463662|-131.20230899796|-131.20230899796|-131.20230899796|-131.20230899796|-131.20230899796|-131.20230899796|-131.20230899796|-131.20230899796|-131.20230899796|-131.20230899796|-131.20230899796|-131.20230899796|-131.20230899796|-131.20230899796|-131.20230899796|-131.20230899796|-131.20230899796|-132.33034341584|-132.58371202427|-133.78745695704|-134.20241516747|-134.20241516747|-134.22490531778|-135.70545484595|-137.60606365262|-140.34007242055|-140.42785790597|-141.08095034664|-142.23438537458|-142.61598680129|-144.25653693662|-144.25653693662|-144.25653693662|-144.25653693662|-144.51128072889|-144.51128072889|-144.51128072889|-144.51128072889|-144.51128072889|-144.51128072889|-145.67920589614|-146.99356227637|-147.7846472119|-147.7846472119|-147.7846472119|-147.7846472119|-147.7846472119|-147.7846472119|-147.7846472119|-147.7846472119|-147.7846472119|-147.7846472119|-147.7846472119|-147.7846472119|-147.7846472119|-148.31072556694|-148.71747353032|-149.14376011213|-149.14376011213|-149.14376011213|-149.14376011213|-149.67059624877|-149.67059624877|-149.67059624877|-149.94510050048|-150.98900445555|-153.26000630695|146.28665476515|146.28665476515|146.28665476515|146.28665476515|146.28665476515|145.70184252741|143.63538533319|143.60042763936|142.59491688662|142.09434802723|142.00844220409|142.00844220409|141.10548538937|141.10548538937|140.74498647864|-147.88025843729|-147.88025843729|-147.88025843729|-147.88025843729|-147.88025843729|-147.88025843729|-147.88025843729|-147.88025843729|-147.88025843729|-147.88025843729|-147.88025843729|-147.88025843729|-148.16140267175|-148.69044300496|-148.953636881|-148.953636881|-150.35959195681|-150.48288419056|-150.94765045696|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|143.30811114454|142.81456369983|141.96618307549|141.37909654465|140.89899395668|138.1377727584||137.38086150266|135.17451786819|135.17451786819|134.15502256622|134.02225594245|132.96917072626|131.51018393141|||-140.16374078809|-140.16374078809|-140.16374078809|-140.16374078809|-140.16374078809|-140.16374078809|-140.16374078809|-140.16374078809|-140.16374078809|130.26205074568|130.26205074568|129.80068042272|129.80068042272|126.80075738159|125.44528343641|124.48739304321|124.48739304321|122.97487412312|122.87975537877|122.87975537877|122.87975537877|122.87975537877|121.33305992132|120.82562366068|119.51736021637|119.32484087016|118.43315838736|117.24239803864|117.15108477979|117.15108477979|117.15108477979
03571|17752|/equities/europacorp|CACALL|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.40423858043316|0.39570951988038|0.39412169246471|0.37605203263354|0.37605203263354|0.37605203263354||0.37605203263354|0.36939115019188|0.36036968306735|||-0.41674328555478|-0.41674328555478|-0.42564381326861|-0.42564381326861|-0.42564381326861|-0.42564381326861|-0.42564381326861|-0.42564381326861|-0.42564381326861|-0.42564381326861|-0.42564381326861|-0.42564381326861|-0.42671533884414|-0.42751705383601|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38685205381527|0.38405784083091|0.38206427310002|0.37629362514827|0.3642151457426|0.36129460371833|0.34777177580308|0.33700106436449|-0.41148646265556|-0.41148646265556|-0.41148646265556|-0.41236371593487|-0.41236371593487|-0.41236371593487|-0.41236371593487|-0.41236371593487|-0.41318359292597|-0.41318359292597|-0.41944196608057|-0.41944196608057|-0.41944196608057|-0.41944196608057|-0.41944196608057|-0.42193553278171|-0.42520336670765|-0.42520336670765|-0.42520336670765|-0.42520336670765|-0.4322815058749|-0.43514611468503|-0.44544012398399|-0.44998903573527|-0.4528211454658|-0.46235682844103|-0.47317423786257|-0.48191582787405|-0.48551758713602|-0.49190273526762|-0.49190273526762|-0.49190273526762|-0.49361414979403|-0.49677305895086|-0.49677305895086|-0.49677305895086|-0.49677305895086|-0.49677305895086|-0.49677305895086|-0.49677305895086|-0.50252560363872|0.42582781233561|0.42582781233561|0.42582781233561|0.42582781233561|-0.48943803777883|-0.48943803777883|-0.48943803777883|-0.48943803777883|-0.48943803777883|-0.48943803777883|-0.48943803777883|-0.48943803777883|-0.48943803777883|-0.48943803777883|-0.48943803777883|-0.48943803777883|-0.49748671077567|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.49889029210511|-0.5124928520745|-0.5124928520745|-0.5124928520745|-0.51832540516787|0.43259817214534|0.43259817214534|0.43259817214534|0.43259817214534|-0.45757863806211|-0.45757863806211|-0.45757863806211|-0.45822123553643|-0.45822123553643|-0.45822123553643|-0.45822123553643|-0.4614302364504|-0.4614302364504|-0.4614302364504|-0.4614302364504|-0.4614302364504|-0.4614302364504|-0.4614302364504|-0.4614302364504|-0.4614302364504|-0.4614302364504|-0.4614302364504|-0.4614302364504||-0.4614302364504|-0.4614302364504|-0.4614302364504|-0.4614302364504|-0.46720580729242|-0.46760582442231|-0.46760582442231|||-0.46760582442231|-0.46760582442231|-0.46760582442231|-0.46760582442231|-0.46760582442231|-0.46760582442231|-0.46760582442231|-0.46760582442231|-0.46760582442231|-0.4698953624693|0.41890055551737|0.41890055551737|0.41890055551737|0.41890055551737|0.41890055551737|0.41283395240274|0.40948216064734|0.4055357282246|0.40514921677708|0.40514921677708|0.40514921677708|0.40514921677708|0.40514921677708|0.40514921677708|0.40514921677708|0.40514921677708|0.40514921677708|0.40514921677708|0.40514921677708|0.40514921677708|0.40514921677708
03572|955667|/equities/europcar-groupe-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP|1.9274913514415|1.9274913514415|1.9274913514415|1.9274913514415|1.9274913514415|1.9274913514415|1.9274913514415|1.9274913514415|1.9274913514415|1.9274913514415|1.9274913514415|1.9274913514415|1.9274913514415|1.9274913514415|1.9274913514415|1.9274913514415|1.9274913514415|1.9274913514415|1.9274913514415|1.9274913514415|1.9274913514415|1.9274913514415|1.9274913514415|1.9274913514415|1.9274913514415|1.8749213469668|1.8749213469668|1.8749213469668|1.8749213469668|1.7068014622445|-2.002908317462|-2.002908317462|-2.002908317462|-2.002908317462|-2.002908317462|-2.002908317462||-2.002908317462|-2.0241203685772|-2.0319115939153|||-2.0478785291145|-2.0478785291145|-2.067864969354|-2.0830722351661|-2.1717469118028|-2.2967188117669|-2.3159097695534|-2.3813441488681|-2.4283824136454|-2.4796745310263|-2.4796745310263|-2.4796745310263|-2.4796745310263|-2.4796745310263|-2.4796745310263|-2.4796745310263|-2.6140272231053|-2.6905858882214|-2.7775954281782|-2.8151059587239|-2.8401177017158|-2.9296014406356|-3.0681297092606|-3.080514089815|-3.1602820075796|-3.2722850416817|-3.6424568068891|-3.6552298082145|-3.6849776653484|-3.7174462611886|-3.7174462611886|-3.7174462611886|-3.7174462611886|-3.7174462611886|-3.8271625897854|-3.856569517715|3.3296764956867|3.3296764956867|3.3296764956867|3.3296764956867|3.3296764956867|3.3296764956867|3.3296764956867|3.3296764956867|3.3296764956867|3.3296764956867|3.3296764956867|3.3296764956867|3.3296764956867|3.3296764956867|3.324640577254|3.2072281635742|3.2072281635742|3.2072281635742|3.2072281635742|3.0506353181713|3.0506353181713|3.0506353181713|2.9865392625457|2.9352734059635|2.9352734059635|2.9352734059635|2.9028039078517|2.806779997709|2.806779997709|2.806779997709|2.806779997709|2.7210247992029|2.7210247992029|2.7149894256801|2.7149894256801|2.7149894256801|2.7038770803048|-3.1486217107823|-3.1486217107823|-3.1486217107823|-3.1486217107823|-3.1486217107823|-3.208190980493|-3.2335454390435|-3.2928281675873|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8801174870726|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.8588813651094|2.3023683084922|-3.0247255754944|-3.0247255754944|-3.0247255754944|-3.0247255754944|-3.1208061987025|-3.2458957758063|-3.362384143418|-3.4326489666501|-3.4471101075852|-3.6701222824216|-3.9059690951374|-4.041098513725|-4.041098513725|-4.041098513725|-4.041098513725|-4.0626094236667|-4.0787327173347|-4.0977492576647|-4.0977492576647|-4.0977492576647|-4.0977492576647|-4.2891658286042|-4.3924064613919|-4.5026739546039|-4.5969710491041|-4.5969710491041|-4.5969710491041|-4.5969710491041|-4.5969710491041|-4.5969710491041|-4.5969710491041|-4.5969710491041|-4.5969710491041|-4.5969710491041|-4.5969710491041||-4.5969710491041|-4.6619121655203|-4.7974024861363|-4.8660027682017|-4.9811141291405|-5.2204044835596|-5.4285049457052|||-5.6005609983314|-5.6784547479213|-5.6784547479213|-5.6784547479213|-5.8641163012784|-6.0952362775559|-6.0952362775559|-6.3265179333532|-6.3265179333532|-6.3265179333532|-6.3265179333532|-6.3265179333532|-6.3265179333532|-6.3265179333532|-6.3265179333532|-6.3265179333532|-6.3265179333532|-6.3265179333532|-6.8874644369377|-7.3984048201523|4.2827831331256|4.2827831331256|4.2827831331256|4.2827831331256|4.2827831331256|4.2827831331256|4.2827831331256|4.2827831331256|4.1398225132825|4.1398225132825|4.1398225132825
03574|17737|/equities/digigram|CACALL||-0.33000001312226|-0.33000001312329|-0.33000001312443|-0.3300000131257|-0.33000001312711|-0.33000001312867|-0.33000001313041|-0.33000001313235|-0.33000001313449|-0.33000001313688|-0.33000001313953|-0.33000001314248|-0.33000001314575|-0.33000001314939|-0.33000001315343|-0.33000001315792|-0.33000001316291|-0.33000001316845|-0.33000001317461|-0.33000001318145|-0.33000001318905|-0.3300000131975|-0.33000001320689|-0.33000001321732|-0.33000001322891|-0.33000001324178|-0.33000001325609|-0.33000001327199|-0.33000001328965|-0.33000001330927|-0.33000001333108|-0.33000001335531|-0.33000001338223|-0.33000001341214|-0.33000001344538||-0.33000001348231|-0.33000001352334|-0.33000001356893|||-0.33000001361958|-0.33000001367587|-0.33000001373841|-0.3300000138079|-0.3300000138851|-0.33000001397089|-0.33000001406621|-0.33000001417212|-0.3300000142898|-0.33000001442055|-0.33000001456583|-0.33000001472726|-0.33000001490662|-0.33000001510591|-0.33000001532734|-0.33000001557337|-0.33000001584675|-0.33000001615049|-0.33000001648799|-0.33000001686299|-0.33000001727965|-0.33000001774261|-0.33000001825701|-0.33000001882856|-0.33000001946362|-0.33000002016924|-0.33000002095327|-0.33000002182441|-0.33000002279234|-0.33000002386782|-0.3300000250628|-0.33000002639055|-0.33000002786583|-0.33000002950503|-0.33000003132637|-0.33000003335007|-0.33000003559864|-0.33000003809704|-0.33000004087304|-0.33000004395749|-0.33000004738465|-0.33000005119261|-0.33000005542367|-0.33000006012486|-0.33000006534839|-0.33000007115232|-0.33000007760114|-0.33000008476648|-0.33000009272798|-0.33000010157408|-0.33000011140309|-0.33000012232421|-0.33000013445879|-0.33000014794165|-0.33000016292261|-0.33000017956812|-0.33000019806313|-0.33000021861314|-0.33000024144649|-0.33000026681688|-0.33000029500619|-0.33000032632766|-0.33000036112928|-0.33000039979776|-0.33000044276273|-0.33000049050158|-0.33000054354476|-0.33000060248162|-0.33000066796702|-0.33000074072857|-0.33000082157474|-0.33000091140382|-0.33000101121391|-0.33000112211401|-0.33000124533634|-0.33000138225005|-0.33000153437638|-0.33000170340565|-0.33000189121594|-0.33000209989404|-0.3300023317586|-0.33000258938588|-0.33000287563842|-0.3300031936968|-0.330003547095|-0.33000393975966|-0.33000437605374|-0.33000486082493|-0.33000539945958|-0.33000599794253|-0.33000666292359|-0.33000740179143|-0.3300082227557|-0.33000913493822|-0.33001014847435|-0.33001127462561|-0.33001252590479|-0.33001391621499|-0.33001546100409|-0.33001717743643|-0.33001908458348|-0.33002120363575|-0.33002355813828|-0.3300261742522|-0.33002908104544|-0.33003231081571|-0.33003589944934|-0.33003988682004|-0.33004431723193|-0.33004923991181|-0.33005470955612|-0.33006078693869|-0.33006753958599|-0.33007504252743|-0.33008337912903|-0.3300926420197|-0.33010293412044|-0.33011436978793|-0.33012707608514|-0.33014119419316|-0.33015688097984|-0.33017431074282|-0.33019367714613|-0.33021519537203|-0.33023910451192|-0.33026567022291|-0.33029518767957|-0.33032798485363|-0.33036442615814|-0.33040491649649|-0.33044990576131|-0.33049989383335|-0.33055543613561|-0.33061714980478|-0.33068572054831|-0.33076191026334|-0.33084656550227|-0.33094062687885|-0.3310451395195|-0.33116126467578|-0.33129029262719|-0.33143365701766|-0.33159295078484|-0.33176994385949|-0.33196660283131|-0.33218511280001|-0.33242790165412|-0.33269766704758|-0.33299740637364|-0.33333045006927|-0.33370049861996|-0.33411166367629|-0.33456851373887|-0.33507612491952|-0.33564013734247|-0.33626681781241|-0.33696312944567|-0.33773680903819|-0.33859645302988|-0.33955161302064|-0.34061290189926|-0.3417921117644|-0.34310234494789|-0.34455815959621|-0.34617573142767|-0.34797303346263|-0.3499700357237|-0.35218892712489|-0.3546543620151||-0.35739373411533|-0.36043748089336|-0.36381942175784|-0.36757713382949|-0.37175236946465|-0.37639152017039|-0.38154613206565|||-0.38727347861595|-0.39363719700516|-0.4007079952154|-0.40856443767122|-0.41729381817768|-0.42699312985154|-0.43777014282248|-0.45974459214234|-0.4647162011732|-0.484351327736|-0.50105704336125|-0.54273003801989|-0.57020004441657|-0.58238893306166|-0.59970993969076|-0.61539990177015|-0.62237796166748|-0.62237796166748|-0.62237796166748|-0.62237796166748|-0.64941995319625|-0.67946659058222|0.56300320057772|0.56300320057772|0.56300320057772|0.56300320057772|-0.64266309441569|-0.65007012421822|-0.65763345951213|-0.66059270826063|-0.67899189091482
03575|7747|/equities/exel-industries|CACALL|-39.653134506811|-39.653482615803|-39.731646842266|38.074953776593|38.074953776593|38.074953776593|38.074953776593|38.074953776593|38.074953776593|38.048705714715|38.048705714715|37.948563727816|37.765069282805|37.350078252461|37.014656261885|37.014656261885|37.014656261885|37.014656261885|37.014656261885|37.014656261885|37.014656261885|37.014656261885|36.948117065472|36.948117065472|36.948117065472|36.948117065472|36.948117065472|36.948117065472|36.551900674176|36.551900674176|36.551900674176|36.551900674176|36.551900674176|36.551900674176|36.551900674176|36.551900674176||36.551900674176|36.378190689878|36.378190689878|||36.378190689878|36.120211369016|-38.996212975672|-38.996212975672|-38.996212975672|-40.106902246664|37.948531391092|37.948531391092|37.948531391092|37.948531391092|37.531699341611|37.129667249074|36.832963906781|36.214405019036|35.721563293924|35.407291785865|35.135879295832|35.002728864571|35.002728864571|35.002728864571|35.002728864571|34.858586864361|34.237319077263|34.041465005621|33.773849709547|33.07094344355|32.867713920026|32.508570767937|-35.544094329172|-35.544094329172|-35.544094329172|-35.544094329172|-35.544094329172|-35.544094329172|-35.544094329172|-35.544094329172|-35.544094329172|-35.544094329172|-35.544094329172|-35.544094329172|-35.793438016367|-36.014931214068|-36.283255166714|-36.475839370825|-36.805976048343|-36.805976048343|-37.151083141822|-37.151203745226|-37.440225408718|-37.616917714195|-37.628460895983|-37.628460895983|-37.628460895983|-37.628460895983|-37.632958904722|-37.632958904722|-37.632958904722|-37.632958904722|-37.632958904722|-37.632958904722|-37.632958904722|-37.632958904722|-37.632958904722|-37.925509894136|-38.422790169984|-38.669764651491|37.050722135843|37.050722135843|37.050722135843|37.050722135843|37.050722135843|37.050722135843|37.050722135843|37.050722135843|37.050722135843|37.050722135843|37.050722135843|37.050722135843|37.050722135843|37.050722135843|37.050722135843|37.050722135843|37.050722135843|37.050722135843|37.050722135843|36.361913060415|-39.235056187604|-39.235056187604|-39.235056187604|-39.235056187604|-39.235056187604|-39.235056187604|-39.235056187604|-39.235056187604|-39.235056187604|-39.235056187604|-40.750063235996|-40.780322778664|-40.780322778664|-40.983694010799|-41.276325364714|-42.079250490009|-42.221017935801|-42.221017935801|-42.221017935801|-42.221017935801|-43.206687612587|-43.65187461647|-43.863192746735|-44.175769803365|-44.767521961354|42.458821484202|42.458821484202|42.458821484202|42.458821484202|42.458821484202|42.458821484202|42.458821484202|42.458821484202|42.458821484202|42.458821484202|42.458821484202|41.632024337577|40.318916481653|39.632129635986|39.393042729284|39.393042729284|39.393042729284|39.393042729284|39.393042729284|39.393042729284|39.393042729284|39.393042729284|39.393042729284|39.393042729284|39.393042729284|39.186712660155|38.853104341942|38.853104341942|38.853104341942|38.809005036308|38.74334045511|38.648157078486|38.259064310636|37.890821149131|37.890821149131|37.567578291651|36.963973760335|35.904415501189|35.693106743818|35.693106743818|33.87011919764|-35.928875284053|-35.928875284053|-35.928875284053|-35.928875284053|-36.375152905607|-36.375152905607|-36.561282193025|-36.598703468758|-36.598703468758|-36.598703468758|-36.598703468758|-36.598703468758|-37.037447705223|-37.097166236191|-37.313518082598|-37.567019222708|-37.567019222708||-37.567019222708|-37.567019222708|-37.567019222708|-37.567019222708|-38.083153085578|-38.083153085578|-38.083153085578|||-39.075725057245|-39.320884377052|-39.320884377052|-39.320884377052|-39.390458969606|-39.390458969606|-39.390458969606|-39.390458969606|-39.528285455189|37.630458783733|37.630458783733|37.630458783733|37.630458783733|-39.807348606864|-39.807348606864|-39.807348606864|-39.807348606864|-40.008164271028|-40.647960936925|-41.097734967758|-41.375260609046|-41.539179556519|-42.043531357084|-42.381703415219|-42.470004282253|-42.470004282253|-42.477214677569|-42.477214677569|-42.477214677569|-42.477214677569|-42.480236962368
03576|17755|/equities/explosifs---prod-chimiques|CACALL|232.16458700948|231.13480488709|231.13480488709|231.13480488709|231.13480488709|231.13480488709|231.13480488709|231.13480488709|231.13480488709|231.13480488709|231.13480488709|231.13480488709|231.13480488709|231.13480488709|231.13480488709|231.13480488709|221.59422765232|217.77136405813|217.23625192362|217.23625192362|216.7069465818|213.18503058521|213.18503058521|213.18503058521|213.18503058521|213.18503058521|213.18503058521|213.18503058521|213.18503058521|213.18503058521|-231.41548434312|-231.41548434312|-231.41548434312|-231.41548434312|-231.41548434312|-231.41548434312||211.12517838049|211.12517838049|211.12517838049|||211.12517838049|211.12517838049|211.12517838049|211.12517838049|211.12517838049|211.12517838049|210.92078671321|210.92078671321|210.92078671321|210.92078671321|210.92078671321|210.92078671321|210.92078671321|202.07865190357|-233.54487419312|-233.54487419312|-235.14181999151|-235.14181999151|216.18210639916|216.18210639916|216.18210639916|216.18210639916|216.14678488796|215.38531654217|209.87257393575|207.65716589266|207.65716589266|207.65716589266|199.56351765851|197.73724184279|196.43026871421|196.36593787957|196.36593787957|196.36593787957|194.40659764397|193.47818606854|193.47818606854|193.47818606854|-202.45826638437|-202.45826638437|-202.45826638437|-202.45826638437|-202.45826638437|-202.45826638437|-202.45826638437|-202.45826638437|-202.45826638437|-202.45826638437|-202.45826638437|-202.45826638437|-202.45826638437|-202.62029598263|-204.71699553626|194.93879751592|194.93879751592|194.93879751592|194.93879751592|194.93879751592|194.93879751592|194.93879751592|194.93879751592|194.93879751592|194.93879751592|194.93879751592|194.93879751592|194.93879751592|194.09866390658|193.53538753899|193.53538753899|191.8726528211|190.802947579|188.65008418258|188.65008418258|-196.97919893462|-196.97919893462|-197.1662536826|-197.1662536826|-197.1662536826|-198.44582123814|-198.44582123814|-198.44582123814|-198.88424582015|-199.30151016636|-199.30151016636|-199.30151016636|-199.30151016636|-200.28675133526|-200.28675133526|-200.28675133526|-200.28675133526|-200.28675133526|-200.28675133526|-202.04083481696|-202.12259536193|-202.12259536193|-202.12259536193|-202.12259536193|-203.10843929103|-204.78715476781|-205.67582199682|-205.67582199682|-205.67582199682|-205.67582199682|-205.67582199682|-205.67582199682|-206.27137173726|-206.27137173726|-206.27137173726|-206.27137173726|-206.6904130414|-209.10045893489|195.02795467933|195.02795467933|195.02795467933|195.02795467933|192.75328297703|192.72586997448|192.47318886053|192.38048007473|192.38048007473|191.5338667497|189.25985194411|186.38935638031|186.38935638031|186.38935638031|186.38935638031|186.38935638031|186.38935638031|185.65484042257|185.5053782473|185.33930916367|184.79117052698|184.79117052698|184.79117052698|184.79117052698|184.79117052698|184.79117052698|184.79117052698|184.79117052698|184.79117052698|184.79117052698|184.79117052698|184.79117052698|184.79117052698|-199.27149341457|-206.24610379397|-208.07900421552|-209.14333801725|-211.38148668583|-212.20165187315|-212.21151786793|-212.21151786793|-212.21151786793|-212.21151786793|-214.81835318659|-215.99261465176|-218.15846072418|-222.70384524909|207.42404570934|207.42404570934|207.42404570934|207.42404570934|207.42404570934|207.19480951771|207.19480951771|200.69978733576|197.18865395162|196.47628064259|192.07364787111||-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|||-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|-209.7916803631|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443|197.85487009443
03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|13.249838240055|12.813431191343|12.760478946785|12.718089271938|12.718089271938|12.718089271938||12.522876661525|12.46541841108|12.306854434349|||12.16720831509|12.16720831509|12.16720831509|12.16720831509|11.96189835464|11.860957985429|11.860957985429|11.860957985429|11.860957985429|11.757955141579|11.757955141579|11.757955141579|11.757955141579|11.457449881804|11.223832890471|11.013981233129|10.854423295667|10.673803765697|10.277282033941|10.174480158511|9.8183105857541|-11.651423634465|-11.651423634465|-11.651423634465|-12.068637412318|10.459339057137|10.459339057137|10.459339057137|10.459339057137|10.459339057137|10.459339057137|10.459339057137|10.459339057137|10.459339057137|10.459339057137|10.459339057137|10.459339057137|10.459339057137|10.459339057137|10.459339057137|10.459339057137|10.002599622066|-11.506188137635|-11.506188137635|-11.506188137635|-11.506188137635|-11.506188137635|-11.621487016263|-11.898955974635|-11.898955974635|-11.898955974635|-11.898955974635|-12.063271978454|-12.063271978454|-12.063271978454|-12.063271978454|-12.063271978454|-12.063271978454|-12.063271978454|-12.063271978454|-12.063271978454|-12.063271978454|-12.063271978454|-12.063271978454|-12.063271978454|-12.063271978454|-12.063271978454|-12.063271978454|-12.063271978454|-12.063271978454|-12.063271978454|-12.063271978454|-12.063271978454|-12.063271978454|-12.063271978454|-12.063271978454|-12.063271978454|-12.063271978454|-12.134190748087|-12.24160088207|10.976067518949|10.976067518949|10.976067518949|10.976067518949|10.976067518949|10.976067518949|10.976067518949|10.976067518949|10.708130544821|10.574589617164|10.520099992124|10.360944132636|10.210184467666|10.210184467666|10.210184467666|10.210184467666|10.210184467666|10.210184467666|10.210184467666|10.210184467666|10.210184467666|10.210184467666|10.210184467666|10.210184467666|10.210184467666|10.210184467666|10.210184467666|9.9927046440625|9.2384750988483|9.2384750988483|9.2169168421957|8.9869496670972|8.9869496670972|8.9869496670972|8.9869496670972|8.9869496670972|8.9869496670972|8.9758083368538|8.9758083368538|8.9167872032852|8.8036525074345|8.5729698628782|8.5729698628782|8.5729698628782|8.5729698628782|8.1828556028338|7.8443767283313|7.8443767283313|7.8443767283313|7.7199590556848|7.7199590556848|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.5682703678689|7.4277667474663|7.4277667474663|7.4277667474663|7.4277667474663|7.4277667474663|7.4277667474663|7.4277667474663|7.4277667474663|7.4277667474663|7.4277667474663|7.4277667474663|7.2430740409334|6.9666377762114|6.4649309559172|6.123812481596|6.0643470252376|5.9551943041196|5.9551943041196|5.8375489951627||5.7765719156719|5.7765719156719|5.7765719156719|5.7733021026692|-6.9865170129649|-6.9865170129649|-6.9865170129649|||-6.9865170129649|-6.9865170129649|-6.9865170129649|-6.9865170129649|-6.9865170129649|-6.9865170129649|-6.9865170129649|-7.2938726841805|-7.2938726841805|-7.7296365829969|-8.1700404057529|-8.5024894221653|-8.9095435919618|-9.1420486042075|-9.6082332219082|-9.6082332219082|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829|-9.7615961921829
03578|17758|/equities/fauvet-girel-ets|CACALL|-3.6939366025085|-3.6939366025085|-3.6939366025085|-3.6939366025085|-3.6939366025085|-3.6939366025085|-3.6939366025085|-3.6939366025085|-3.6939366025085|-3.6939366025085|-3.6939366025085|-3.6939366025085|3.1275456434124|3.1275456434124|3.1275456434124|3.1275456434124|3.1275456434124|3.1275456434124|3.1275456434124|3.1275456434124|3.1275456434124|3.1275456434124|3.1275456434124|3.1275456434124|3.1275456434124|3.1275456434124|3.1275456434124|3.1275456434124|3.1275456434124|3.1275456434124|3.1275456434124|3.1275456434124|3.1275456434124|3.1275456434124|3.1275456434124|2.8294951921959||2.67950030539|2.67950030539|2.6316670838723|||2.6253793112963|2.6253793112963|2.6253793112963|2.6253793112963|2.6253793112963|2.6253793112963|2.6253793112963|2.6253793112963|2.6253793112963|2.6253793112963|-3.377926755279|-3.377926755279|-3.4788075026867|-3.5553416473994|-3.5748240929323|-3.6101619079564|-3.6101619079564|-3.6101619079564|-3.6101619079564|-3.6101619079564|-3.6101619079564|-3.6101619079564|-3.6101619079564|-3.6201797673939|-3.6246442739431|-3.6729381287831|-3.8188201017665|-3.9834815523123|-3.9834815523123|-4.4872017592297|2.9267879084175|2.9267879084175|-3.365791246248|-3.3797680105906|-3.5975200165357|-3.8094667316638|-4.1294074854544|-4.4226750092696|-4.525194454744|-4.5345877293895|-4.5345877293895|-4.5345877293895|-4.5406530305357|-4.5577405828883|-4.5577405828883|-4.5577405828883|-4.5577405828883|-4.5577405828883|-4.5690122172584|-4.5690122172584|-4.5690122172584|-4.5690122172584|-4.5690122172584|-4.5690122172584|-4.5690122172584|-4.5690122172584|-4.5690122172584|-4.5690122172584|-4.5690122172584|-4.5690122172584|-4.5690122172584|-4.5690122172584|-4.5690122172584|-4.5690122172584|-4.5690122172584|-4.5690122172584|-4.5690122172584|-4.5690122172584|-4.5877913419129|-4.6719903089075|-4.6955447834364|4.8160614788939|4.8067349659524|4.7963721737951|4.7753880813007|4.7753880813007|4.7753880813007|4.7753880813007|4.672824998241|4.672824998241|4.6586944212972|4.6429937802486|4.4755482897419|-4.6344466942466|-4.6344466942466|-4.6344466942466|-4.6516074359326|-4.6623883369238|-4.6623883369238|-4.6623883369238|-4.6623883369238|-4.6623883369238|-4.7737647297946|-4.8041830331051|-4.8279811574314|-4.8431866729816|-4.8431866729816|-4.8630708323342|-4.8630708323342|-4.8630708323342|-4.8630708323342|-4.9967452802506|-5.1906658716608|-5.1906658716608|-5.1906658716608|5.0437046612182|-5.2192170526277|-5.4980190225984|-5.6790358162399|5.620964374495|5.5927380879195|5.5808200658992|5.5286892588089|5.4263209960141|5.423690016764|5.4207667064861|5.4175185839551|5.4139095589206|5.4098995311045|-5.4050071449077|-5.4050071449077|-5.4050071449077|-5.4111190604939|-5.4281030031454|-5.4281030031454|-5.4281030031454|-5.4281030031454|-5.4281030031454|-5.457084667937|-5.457084667937|-5.457084667937|-5.457084667937|-5.4962706908558|-5.4962706908558|-5.4962706908558|-5.4962706908558|-5.4962706908558|5.4124767664434|5.378846662242|-5.4420039943999|-5.4466710942924|-5.4518567608396|-5.4576186125587|-5.4640206700244|-5.4711340672085|-5.4878727127592|-5.4878727127592|-5.4878727127592|-5.4878727127592|-5.4878727127592|-5.4878727127592|-5.4999626512281|-5.4999626512281|-5.4999626512281|-5.5110696018793|-5.5269378160079|-5.5269378160079|5.4453404367683|5.4453404367683|5.4453404367683|5.4453404367683|5.4453404367683|5.4453404367683|5.4453404367683|5.4453404367683|5.4453404367683|5.4453404367683|5.4337115752165|5.4207906179366||5.4064339987368|5.3654821042585|5.3644246132692|5.3546983312903|5.3546983312903|5.3546983312903|5.3546983312903|||5.3546983312903|5.3546983312903|5.3255535142581|5.3255535142581|5.3006149946496|5.2729055284179|5.1921170418701|5.1402028588415|5.1402028588415|5.1402028588415|5.1402028588415|5.1002253987128|5.0058058078349|4.9064509664708|-5.4389494099817|-5.4389494099817|-5.5654994291951|-5.6477769793062|-5.7197521462472|-5.8219469669165|-5.896607730422|-5.9295641820006|-5.9384047102457|-6.0371163235247|-6.5134623697664||||-8.1399584535389|7.8667135499551|7.840792790898
03579|17756|/equities/faience-sarreguem|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-17.159547726421|-17.243941960631|-17.337713331976|-17.441903744581|-17.557670869698|-17.686301008716|-17.829223385404||-17.988026026168|||-19.097806483814|-19.242007289009||18.464435752148|-16.778474380064|-16.778474380064||||||18.612805735747||||||16.880896448736|16.845440413824|16.806044819478||16.762271936872|16.713635400642|||-16.340406148843|16.799548871857||||-14.42272328498|-14.447470337837|-14.474967063234|-14.505518980342|-14.539465554906|-14.577183971088|-14.619093322402|-14.665659268306|-14.717399208199|-14.774888030303|-14.838764499307|-14.909738353756|-14.988598192033|-15.076220234563|-17.106911774399|-17.107679706946|-17.108532965333|-17.109481030206|-17.110534435622|-17.111704886083|-17.113005386595|-17.114450387165|-17.116055943353|-17.117839894674|-17.119822062808|-17.122024471845|-17.124471592998|-17.127190616501|-17.130211753727|-17.133568572866|-17.137298371911
03580|17712|/equities/casino-mun-cannes|CACALL||||||2213.1945778602||2213.1945778602|2207.9939754002|2162.2155282225|-2218.005520713|-2218.005520713|-2224.45057857|2230.8017548519|||2230.8017548519|2227.557505391|2223.9527837678|2149.9475375197|2092.1639305775|-2117.0042104561|-2117.0042104561|-2117.0042104561|-2134.449122729|2115.0565303011|2112.2850336679|-2118.0177864638|-2118.0177864638||-2118.0177864638||-2122.2419849598|2089.3308827657||2089.3308827657|||2058.2119840964|2058.2119840964|||2058.2119840964||2058.2119840964|2055.7910934405|1963.1012149339|1960.1124610376|1926.7916233752|1913.1018037502|1884.0020041669|1871.1133379632|1867.903708848|||-1501.5124084012||-1501.5124084012||-1501.5124084012|-1501.5124084012||-1512.7915648902|-1517.5461832113||||-1522.8290924571|-1528.6989916189||||-1532.4678908876||-1532.4678908876||||-1547.1865454307||1512.9795735424|||||1512.9795735424|||||||||||1483.8661928249|-1512.1451401579||||-1512.1451401579|-1512.1451401579||||-1531.1668397011||-1531.1668397011|-1533.518710779||||||1563.8680991344||1563.186776816|1562.4297520178||1561.5886133531|1500.6540148368||||1499.6155720409||||1488.4617467121||1487.179718569|1485.7552428544|-1491.7112591763|-1491.7112591763||-1491.7112591763||-1491.7112591763||||||-1514.123621307|-1515.6929125633|||1509.2300971519|||-1500.265472269|-1500.265472269|-1500.265472269|-1500.265472269|-1500.265472269||-1500.265472269|1491.5905010379|||1491.5905010379||1491.5905010379|1491.5905010379||||-1501.1766481432||-1501.1766481432||-1501.1766481432||||-1501.1766481432|-1501.1766481432|||1485.9547553788||1485.9547553788|-1506.716938468||-1515.5764672445|-1515.5764672445|-1531.7516302717||-1540.8351447463|-1543.1501608292||1520.9442657453|1495.9560520429|1495.9560520429||1495.9560520429|1495.9560520429||1482.2131565964|||1482.2131565964|1482.2131565964|1482.2131565964||1480.2368406626|1478.0409340696|||1465.6010378551||1462.8900420612|1459.8778245125||1416.530916125|||1402.8121290277|||-1391.3198566358|||||||||-1429.2442851509||1434.173016499||1422.4144627766||1420.4605141962||||1418.2894602181|-1424.3865870781|-1424.3865870781||-1424.3865870781||-1424.3865870781|-1429.3184300868|-1432.5760334298||-1436.1955926997|-1458.0192502466
03581|943348|/equities/fermentalg|CACALL|-0.47306410968192|-0.47306410968192|-0.47306410968192|-0.47306410968192|-0.47306410968192|-0.47306410968192|-0.47306410968192|-0.47306410968192|-0.47306410968192|-0.48537545623465|-0.48537545623465|0.43524268452768|0.43524268452768|0.43524268452768|0.43524268452768|0.43524268452768|0.43524268452768|0.43524268452768|0.43524268452768|0.43315853382089|0.43124014559125|0.43124014559125|0.43124014559125|0.43124014559125|0.43124014559125|0.43124014559125|0.4160168316931|0.41071314910722|0.40579239306265|-0.46287284121274|-0.46287284121274|-0.46287284121274|-0.46287284121274|-0.46287284121274|-0.46287284121274|-0.46287284121274||-0.46287284121274|-0.46287284121274|-0.46287284121274|||-0.46287284121274|-0.46287284121274|-0.46287284121274|-0.46694205784532|-0.4684968942578|-0.4684968942578|-0.4684968942578|-0.4684968942578|-0.4684968942578|-0.4684968942578|-0.4684968942578|-0.4684968942578|-0.4684968942578|-0.4684968942578|-0.4684968942578|-0.4684968942578|-0.4684968942578|-0.4684968942578|-0.4684968942578|-0.4684968942578|-0.4684968942578|-0.4684968942578|-0.4684968942578|-0.4684968942578|-0.4684968942578|-0.4684968942578|-0.4743576523524|-0.4860362738218|-0.49354032177021|-0.50260035250242|-0.50652818054685|-0.50984111975016|-0.50984111975016|-0.50984111975016|-0.52199013807576|-0.52468349015495|-0.52788793308859|-0.52788793308859|-0.52788793308859|-0.52788793308859|-0.52788793308859|-0.52788793308859|-0.52788793308859|-0.52788793308859|-0.52788793308859|-0.52788793308859|-0.52788793308859|-0.52788793308859|-0.52788793308859|-0.52788793308859|-0.52788793308859|-0.52788793308859|-0.53926437280051|-0.54209928966752|-0.54486462017624|-0.54486462017624|-0.54486462017624|-0.54829401264288|-0.55055794204466|-0.55055794204466|-0.55055794204466|-0.55055794204466|-0.55055794204466|-0.55055794204466|-0.55055794204466|-0.56102215042077|-0.56102215042077|-0.5614968371652|-0.57071874177703|0.50418392068746|0.50418392068746|0.50418392068746|0.50418392068746|0.50418392068746|0.50418392068746|0.49006430499189|0.49006430499189|0.49006430499189|0.49006430499189|0.49006430499189|0.49006430499189|0.49006430499189|0.49006430499189|0.49006430499189|0.49006430499189|0.49006430499189|0.49006430499189|0.49006430499189|0.49006430499189|0.49006430499189|0.49006430499189|-0.53940619298277|-0.53940619298277|-0.53940619298277|-0.53940619298277|-0.53940619298277|-0.53940619298277|-0.53940619298277|-0.53940619298277|-0.53940619298277|-0.53940619298277|-0.53940619298277|-0.53940619298277|-0.53961788401912|-0.53961788401912|-0.53961788401912|-0.53961788401912|-0.53961788401912|-0.53961788401912|-0.53961788401912|-0.53961788401912|-0.53961788401912|-0.54407542597265|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.54669656294003|-0.56244062535646|-0.57126736036808|-0.57960258084171|-0.58419148148865|-0.58419148148865|-0.59749055374298|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.50745327559796|0.42828139428394|0.40197930804112|0.38144922114322|0.34036024419146|0.34009297330483|0.34009297330483||0.34009297330483|0.34009297330483|0.34009297330483|0.34009297330483|0.34009297330483|0.29476998237883|-0.35607238085274|||-0.35607238085274|-0.35607238085274|-0.35607238085274|-0.35607238085274|-0.35607238085274|-0.35607238085274|-0.35607238085274|-0.35607238085274|-0.35607238085274|-0.38830263053051|-0.39790400446193|-0.39790400446193|-0.39790400446193|-0.39790400446193|-0.40231661954104|-0.40231661954104|-0.40231661954104|-0.40231661954104|-0.40231661954104|-0.40231661954104|-0.40231661954104|-0.40231661954104|-0.40231661954104|-0.40231661954104|-0.40231661954104|-0.40231661954104|-0.40231661954104|-0.40324067913359|-0.4073229696228|-0.41157678173347|-0.41157678173347
03582|17760|/equities/fiducial-office-solutions|CACALL|26.79636929085|26.795965963493|26.795517821985|26.795019886977|26.794466625857|26.793851891278|26.793168852858|26.79240992128|26.791566663971|26.790629711406|26.789588653|26.788431921437|26.787146664146|26.785718600488|26.784131863092|26.782368821539|26.780409886482|26.778233291973|26.77581485363|26.773127699915|26.770141973566|26.766824499844|26.763138417931|26.759042771361|26.75449205295|26.74943569916|26.743817528282|-26.662424502335|26.797305387963|26.797006071397|26.796673497434|26.796303970809|26.79589338567|26.79543717996|26.794930284727|26.794367067801||26.793741271216|26.793045941678|26.792273353302|||26.791414921773|26.790461108964|26.789401316953|26.788223770274|26.786915385076|26.785461623744|26.783846333376|26.7820515663|26.78005738066|26.777841618837|26.775379661257|26.772644152834|26.769604699031|26.766227528139|26.762475116037|26.758305769257|26.753673161723|26.548526964428|-26.457192304132|-26.463547046977|-26.47060787236|-26.478453233897|-26.487170302271|-26.630189775757|-26.6335441529|-26.637271238615|-26.641412444964|-26.646013785353|-26.651126385784|-26.65680705293|-26.663118905315|-26.670132074631|-26.677924484982|-26.686582718705|-26.696202978398|-26.706892155835|-26.718769019653|26.634700940925|-26.605888394428|-26.606542618091|-26.607269533271|-26.608077216804|-26.608974642952|-26.609971783117|-26.611079716633|-26.612310753874|-26.61367857303|-26.615198372092|-26.616887037717|-26.618763332855|-26.620848105231|-26.623164518983|-26.62573831204|-26.628598082103|-26.631775604396|-26.635306184721|-26.639229051749|-26.643587792891|-26.648430838604|-26.653812000508|-26.65979106929|-26.666434479048|-26.673816045445|-26.682017785887|-26.691130830823|-26.701256436306|-26.712507109066|26.741658047151|26.635176264921|-26.605360256655|-26.605955798342|-26.606617511328|-26.607352747979|-26.608169677591|-26.609077377161|-26.610085932237|-26.611206548989|-26.612451678714|-26.613835156185|-26.615372353376|-26.617080350254|-26.618978124564|-26.621086762685|-26.623429693931|-26.626032950872|-26.628925458583|-26.63213935604|-26.635710353214|-26.639678127853|-26.64408676634|-26.648985253547|-26.654428017112|-26.660475532183|-26.667194993373|-26.674661061363|-26.682956692462|-26.69217406035|-26.702415580225|-26.713795046754|-26.726438898452|-26.740487622561|-26.756097316016|-26.773441419854|26.673953257386|-26.740051469997|26.767836594048|26.767836594048|-26.635736651484|-26.639707348152|-26.644119233339|-26.649021327991|-26.654468099827|-26.660520068534|-26.667244478207|-26.674716044512|-26.68301778485|26.774423962947|26.771582265823|26.768424824574|26.76491655652|26.761018480904|26.756687285776|26.751874846744|26.746527692265|26.74058640951|26.733984984226|26.726650067245|-26.681499459043|-26.690554912107|-26.700616526622|-26.711796098305|-26.72421784462|26.728646118757|26.720717994501|-26.788090078776|-26.831211029098|-26.834679005991|-26.83853231365|-26.842813766604|-26.847570936553|-26.852856680942|-26.858729730262|-26.865255340617|-26.87250601879|-26.880562327871|-26.889513782406|-26.899459843|-26.910511021438|-26.922790108591|-26.936433538761|-26.951592905616|-26.968436646567|-26.98715191429|-27.007946656204|-27.031051924998|26.809941712161|26.788824124623|-26.834640243|-26.860711338725|-27.023011793258|-27.181124808129|27.598750721816|27.398611107804|27.398456828835|27.398285407758|27.398094939894|27.397883308934|27.397648163424|27.397386890634||27.397096587534|27.396774028535|27.396415629646|27.396017408659|27.395574940896|27.395083310048|27.39453705355|||27.393930101885|27.393255711147|27.392506388104|27.391673806946|27.39074871677|27.389720838796|27.388578752159|27.387309767007|27.385899783504|27.384333135168|27.382592414794|27.380658281046|27.378509243548|-27.223878957365|-27.226532090079|-27.229480015316|-27.232755487803|-27.236394901676|-27.240438694869|-27.244931798417|-27.249924135692|-27.255471177109|-27.261634556462|-27.268482755742|-27.276091866053|-27.284546433066|-27.293940396413|-27.304378133466|-27.31597561908|-27.4621942846|-27.469104803053
03583|17761|/equities/fiducial-real|CACALL|-171.11039854903|-171.90044283226|-172.00049203584|-172.1116578176|-172.5864576522|-172.5864576522|-172.5864576522|-172.5864576522|-172.5864576522|-172.5864576522|-172.5864576522|-172.5864576522|-172.5864576522|-172.5864576522|-172.5864576522|-172.61908352124|-172.61908352124|170.31212942084|-171.87541175462|-172.75045750513|-172.98965364215|-172.98965364215|-172.98965364215|-173.21072626906|-173.45636252118|-174.20245516717|-174.20245516717|-174.20245516717|-174.20245516717|-174.20245516717|-174.20245516717|-174.20245516717|-174.20245516717|-174.20245516717|-174.20245516717|-174.20245516717||172.01779034954|171.2194942587|171.2194942587|||170.68832695411|170.54258550456|170.38065056063|169.70072284514|-171.85095945045|-171.85095945045|-172.72328827827|-173.5814314203|-173.75714602256|171.21428219716|169.90475799684|169.28306444093|165.98118271215|165.53464745794|164.63217708252|164.63217708252|164.63217708252|164.63217708252|164.63217708252|164.63217708252|164.63217708252|164.63217708252|164.63217708252|-165.63091435276|-165.70101594751|-165.77890660834|165.46788154629|164.40875727365|164.34306363739|164.27007070821|164.18896745357|-164.90114727381|-165.00127474868|-165.11252749853|-165.23614166504|-165.37349073893|-166.1927674877|-166.2454080383|-166.2454080383|-166.2454080383|-166.2454080383|-166.2454080383|-166.2454080383|-166.2454080383|-166.2454080383|-166.2454080383|-166.33800828299|-166.33800828299|-166.33800828299|-166.48667586998|-166.65186207776|-166.83540230862|-167.03933589847|-167.26592877608|-167.51769864009|-167.79744293343|-170.10826992603|-170.24728384915|-170.24728384915|-170.24728384915|168.83635127872|-169.4366033596|-169.4366033596|169.07044071155|168.96715634617|168.85239594019|168.72488437798|168.58320486443|-169.5742168173|169.57634382539|169.57634382539|169.57634382539|169.57634382539|169.57634382539|169.57634382539|169.57634382539|169.57634382539|169.57634382539|169.57634382539|-169.58184019401|171.57573311776|171.52859235307|171.47621372563|171.4180152507|171.35335027856|171.28150030951|171.20166701057|171.11296334507|169.23822635194|169.23822635194|-169.4404612939|-169.4404612939|-169.71162365989|-169.79069295543|169.45478560508|168.91000796809|168.91000796809|168.91000796809|168.91000796809|168.91000796809|168.67778663121|168.64198514579|168.60220571754|168.56570793313|168.56570793313|168.56570793313|168.56570793313|168.56570793313|168.56570793313|168.56570793313|168.56570793313|168.56570793313|168.56570793313|168.56570793313|-169.70476896319|-169.78307662576|-169.87008513974|-169.96676126637|-170.07417918486|-170.19353242762|169.00718619153|-169.36188451093|-169.36188451093|-169.36188451093|-169.51320501215|-170.20148766932|-170.20148766932|-170.33498629924|-170.48331811027|-170.64813123363|-170.83125692626|-171.70139658473|-172.3904406497|-172.76715627745|-172.96350697494|-173.84834108327|-173.91153220157|-173.91153220157|-174.12392466841|-174.18947766839|-174.18947766839|-174.18947766839|-174.18947766839|-174.18947766839|-175.09941963154|173.33397818718|173.14886465242|-174.05681705287|-174.55179295082|-174.55179295082|-174.55179295082|-174.55179295082|-174.55179295082|-174.55179295082|-174.55179295082|-174.55179295082|-174.55179295082|-174.55179295082|-174.55179295082|-174.55179295082|-174.55179295082|173.22023005465|-175.77749375969|-175.77749375969|-176.50214865568|-176.50214865568|-176.50214865568|-176.50214865568|173.49785134432||173.33094593813|173.14549548681|-174.56056057021|-175.62284507801|174.51873103154|174.51873103154|174.51873103154|||173.50460621177|173.50460621177|173.33845134642|173.15383482935|172.94870536594|172.85944785846|172.85944785846|172.85944785846|172.85944785846|172.85944785846|171.51049762052|-173.87722486609|-174.17558625444|-174.17558625444|173.66506417647|173.66506417647|173.66506417647|173.66506417647|173.66506417647|172.40562686275|172.11736318083|-174.20292979908|-175.47275283837|-175.47275283837|174.76203353288|174.76203353288|174.23682625087|174.23682625087|174.23682625087|174.23682625087|174.23682625087
03584|943357|/equities/figeac-aero|CACALL|10.257575962828|10.257575962828|10.257575962828|9.4167506141641|-10.557838425816|-10.557838425816|-10.628709088631|-10.888565446345|-11.056191946508|-11.056191946508|-11.184657919674|-11.533528784505|-11.533528784505|-11.542936506084|10.692178690317|10.692178690317|10.692178690317|10.692178690317|10.692178690317|10.692178690317|10.692178690317|10.692178690317|10.692178690317|10.692178690317|10.692178690317|10.692178690317|10.692178690317|10.692178690317|-11.66071509462|-11.66071509462|-11.66071509462|-11.66071509462|-11.66071509462|-11.66071509462|-11.720616377228|-11.720616377228||-11.720616377228|-11.720616377228|-11.720616377228|||-11.733904784753|-11.733904784753|-11.733904784753|-11.862671845306|-11.872868728067|-11.872868728067|-11.872868728067|-12.122632184984|-12.130702512531|-12.259114443228|-12.268460524265|11.248477498159|11.248477498159|11.248477498159|11.248477498159|11.248477498159|11.248477498159|11.248477498159|11.248477498159|11.248477498159|11.248477498159|11.248477498159|11.248477498159|11.248477498159|11.248477498159|-12.477673299339|-12.477673299339|-12.477673299339|-12.477673299339|-12.477673299339|-12.477673299339|-12.477673299339|-12.477673299339|-12.477673299339|-12.477673299339|-12.477673299339|-12.477673299339|-12.477673299339|-12.477673299339|-12.477673299339|-12.477673299339|-12.639081698024|-12.72120198206|-12.90966885836|11.343653730091|11.343653730091|11.343653730091|11.343653730091|11.343653730091|11.343653730091|11.343653730091|11.343653730091|11.343653730091|11.343653730091|11.343653730091|11.343653730091|11.343653730091|11.343653730091|11.343653730091|11.321794096257|11.321794096257|10.726994107857|10.529992976338|10.369437127809|10.22251300881|10.22251300881|10.22251300881|10.18334780876|9.8064977454269|9.3131999929043|9.3131999929043|-10.401142157169|-10.401142157169|-10.401142157169|-10.401142157169|-10.401142157169|-10.401142157169|-10.513491459524|-10.679435328019|-10.831895072976|-10.831895072976|-10.981940885684|-10.981940885684|-10.981940885684|-11.074378221456|-11.138198182785|-11.142280047827|-11.142280047827|-11.142280047827|-11.142280047827|-11.142280047827|-11.142280047827|-11.142280047827|-11.142280047827|-11.142280047827|-11.142280047827|-11.142280047827|-11.142280047827|-11.232163735098|-11.232163735098|-11.232163735098|-11.232163735098|-11.232163735098|-11.232163735098|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.450949483886|-11.614916335101|-11.614916335101|-11.614916335101|-11.769351864915|10.866801653568|10.866801653568|10.866801653568|10.796446016833|10.748828759243|10.660591154984|10.660591154984|10.217323812833|9.8636931147734|9.6036331288804|9.6036331288804|9.4595921428987|9.4217688675267|9.1530762376104|9.1134182812676|9.1126869919018|9.0596519313605|9.0073911704787|8.9427158064943|8.9427158064943|8.9427158064943|8.9427158064943|8.9427158064943|8.9427158064943|8.7863511186288|8.5503899368363|8.3182111087461|8.29964344774|8.29964344774|8.1718257563458|8.1259768537561|8.1259768537561|8.1259768537561|8.1259768537561|8.1259768537561|8.1259768537561|8.1259768537561|8.1259768537561|8.053307909864|8.0436748874384|8.0418614162558|7.9419277937757|7.9419277937757|7.7910308077984||7.762136795277|7.762136795277|7.6779291388664|-8.6439099355664|-8.6439099355664|-8.6439099355664|-8.6439099355664|||-8.6439099355664|-8.6439099355664|-8.6439099355664|-8.6439099355664|-8.6439099355664|-8.6439099355664|-8.6439099355664|-8.7442099160282|-8.7442099160282|-9.323566311634|-9.6463199872862|-9.6463199872862|-9.6463199872862|-9.6463199872862|-9.6463199872862|-9.6463199872862|-10.047022053389|9.1299327923767|9.1299327923767|9.1299327923767|9.1299327923767|9.1299327923767|9.1299327923767|9.1299327923767|9.0866171292194|9.0866171292194|9.0866171292194|9.0866171292194|9.0866171292194|8.8206383421255|8.8206383421255
03585|17762|/equities/fin.-etang-berre|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03586|40307|/equities/louest-africain|CACALL||-21.265346969795|-21.383718770556|-21.515242993625|-21.661381019256|-21.823756603292|-22.004173918886|-22.20463760288|-22.427375029541|-22.674861059163|-22.949845536521|-23.255383844697|-23.594870853781|-25.43874454538||29.156950208435|||||-28.336721609158||29.825864582015|29.806516202239|29.785018002487|29.761131113875|29.734590126528|29.705100140586|29.67233348954|29.635926099489|29.595473443877|29.550526048752|29.500584498614|29.445093887349|29.383437652609|29.314930725122||29.238811916802|29.154235463113|28.160262007151||||23.155846377913||||22.973162726897|18.047956974791||-16.180046576607|-16.211162905282|-16.24573660381|-16.284151824397|-16.326835402827|-16.374261601082|-16.426957376921|-16.485508238964|-16.550564752346|-16.622849767214|17.496834312538|17.474260262493|17.449177984666|17.42130878708|17.390343011985|17.355936595212|17.317707243242|17.275230185498|17.228033454671|17.175592642641|17.117325073719|17.052583330473||16.980648060199|16.900719982116|16.811911006469|16.713234366861|16.603593656186|16.481770644324|16.346411742256|16.19601296218||||-17.671097556399||||16.409892621254||||||16.266547272177|||-17.592726100847||-18.75582903915|||-18.75582903915|-18.75582903915|-18.75582903915||-18.75582903915|-18.873143292063|21.329840871368|21.322045455017|-13.586615737237|-13.596239708041|-13.606933008935|-13.618814454372|-13.632016060414|-13.646684511571|-13.662982790634|-13.681091989593|-13.70121332177|-13.723570357523|-13.748411508358|-13.776012787065|-13.806680874517|-13.840756527241|-13.878618363601|-13.920687070667|-13.967430078519|-14.01936675391||||14.922925828988||14.914362032209|14.904846702455|14.894274113839|14.882526793154|14.869474214616|14.854971349573|14.838857055081|14.820952283423|14.801058092693|14.778953436325|14.754392707028|||-13.772896992191|||-13.803218880212|-13.836909866902|-13.874344296558|-13.915938107287|-13.962153452541|-14.013503836157|-14.070559817952|-14.13395535328|||-14.204394836978|||-14.282660929975|-14.702956588861|-14.781062876513|-14.86784764057|-14.964275156189|-15.071416840209|-15.190463155788|-15.322736839765|-15.469707599739|-15.966341777487|-16.462601974986|15.37488669446|13.349874486425|-12.943365397891||||-12.943365397891|-13.548183987362|-13.653537721351|-13.770597425782|-13.900663764039|-14.045181917657|-14.2057576439|-14.384175117504|-14.582416754841|-14.802685240771||-15.047428002916|13.013968769089|||-13.284478700409|||13.006134628974||-13.90429504743|-14.026994475952|-14.163327174309|-14.314807950262|-14.483119923543|-14.670133227188|-14.877925786794|-15.108806408578|-16.298673511803|||-17.531859478752||||||-20.135399060559|-20.228221263169|-20.331357043848|||-20.445952355713|-20.573280480008|23.351909475745|21.346566126547||17.840629071882|16.234031963007||||12.326702647359||-7.8814412698138|-7.8904902786004|-7.9005447328076|-7.9117163485935|-7.9241292550222|-7.9379213732764|-7.9532459491143|-7.9702732556009|-7.9891924850305|-8.0102138510633|-8.0335709244332|-8.0595232281774||-8.0883591212266|-8.1203990023924|8.3106676691558||-7.2048136797452|-7.2220151785242
03587|17763|/equities/financiere-marjos|CACALL|||0.73324647383338|-0.75528171507909|-0.76475745934463|-0.77528606408411|-0.82365117529557|||0.70705427881163||-0.77271749845167|||-0.85357499973663|0.72269447361221|0.66410495743476|-0.72282586621373|-0.72282586621373|-0.72282586621373|-0.77286206602089|-0.80600253077486|||-0.80600253077486|-0.83327470613355|-0.83327470613355||-0.83327470613355|-0.83327470613355||-0.84919411819108|0.70966772703321|0.70966772703321|-0.85050791068068|-0.85050791068068||-0.85050791068068|-0.85050791068068|-0.86723100656923|||-0.87803445386287|0.78969563707619|0.78969563707619|0.78969563707619||0.78969563707619|0.78969563707619||0.78969563707619|0.78969563707619||-0.78617821229204|-0.78617821229204||-0.80047578825669||0.70891580963448|-0.7612046954332|||||0.89801890390176|0.89801890390176|0.8089099077942|0.79767768565836|0.79297520920108|||0.69219465172368|0.67132741120212|0.58036378585357||0.50595976205953|0.45551086567383||||0.34101204963239|0.30245786178678|0.26917539888587|-0.2689162420568|0.26964863943424||||0.23960958208602||0.23956620291385|0.23951800383366|0.23946444930011|0.23940494426284|0.23933882755476|0.23926536454578||||0.23918373898024||0.21909304807976|||0.19899227994895|0.19888031072325|0.19875590047248|0.1986176668605|0.19846407395831|0.1982934151781|0.19810379431119|0.19789310445908|0.1976590046234|0.19739889369486|0.19710988155204|0.19678875694891|0.19243194372809||0.18603549634257|0.1855949962011|0.18510555159947|0.18456172426432|0.18395747166971|0.18328607989792|0.18254008904037|0.18171121030977|0.18079023394243|0.17976692686761|||0.1786299190067|0.16236657634298|-0.16503712717118|-0.16859681278933||0.19911465578091|0.19901628386987|0.1989069817465|0.19878553494275|0.1986505940497|0.19850065972409|0.19833406602896||0.19814896192326|0.19794329069471||0.19771476710743||0.19746085201045||||0.1871787187605|0.18686524333214||0.17279660004715|||0.17279660004715|0.15644066420241|0.142045184275|0.12560575792138|||||-0.1048824873904|||-0.10542498582377|-0.11802776134427|-0.1180308458586|-0.11803427309675|-0.11803808113914|-0.11804231229735|-0.11804701358424|-0.11805223723635|-0.11805804129425|-0.11806449024747|-0.11807165575105|-0.1180796174217|-0.11808846372241|-0.11809829294543|-0.11810921430434|-0.11812134914757|-0.11813483230671|-0.11814981359465|-0.11816645947014|-0.11818495488735|-0.11820550535091|-0.11822833919932|-0.11825371014199|-0.11828190007829|-0.11831322222974|-0.11834802462024|0.1189466435229||0.10894070935639|0.1089341217985|0.10892680228974|0.10891866950222|0.10890963307164|0.10889959259323|0.1088884365061|0.10887604085373|0.10886226790665|0.10884696463213|0.10882996099376|0.10881106806225||||||0.097790075975719|0.09776675136891|0.097740835139122|0.097712039328247|0.09768004398283|||0.097644493599033|0.097604993172592|0.097561103809881||||||0.097512337851312|0.087458155539062||0.08739795065194|0.087331056332915|0.087256729311777|0.087174143732735|0.087082381978243|0.086980424473252|0.086867138356596|0.086741264893644|0.086601405490364||0.085446004126827|0.085273338196852|0.085081487163547|0.084868319348764|0.084631466221226|0.084368296079518|0.084075884810953|0.083750983401437|0.083389981835308|0.082988868984053
03588|17764|/equities/finatis|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.3700000049588|-1.37000000498|-1.3700000050035|-1.3700000050296|-1.3700000050586|-1.3700000050909|-1.3700000051267|-1.3700000051665|-1.3700000052108|-1.3700000052599|-1.3700000053145|-1.3700000053752|-1.3700000054426|-1.3700000055176|-1.3700000056008|-1.3700000056933|-1.3700000057961|-1.3700000059102|-1.3700000060371|-1.3700000061781|-1.3700000063347|-1.3700000065088|-1.3700000067021|-1.370000006917|-1.3700000071558|-1.370000007421|-1.3700000077158|-1.3700000080432|-1.3700000084071|-1.3700000088114|-1.3700000092606|-1.3700000097598|-1.3700000103144|-1.3700000109306|-1.3700000116153|-1.3700000123761|-1.3700000132214|-1.3700000141606|-1.3700000152042|-1.3700000163637|-1.3700000176521|-1.3700000190836|-1.3700000206742|-1.3700000224415|-1.3700000244052|-1.3700000265871|-1.3700000290114|-1.370000031705|-1.370000034698|-1.3700000380235|-1.3700000417185||-1.3700000458241|-1.3700000503859|-1.3700000554545|-1.3700000610863|-1.3700000673438|-1.3700000742966|-1.370000082022|||-1.3700000906057|-1.3700001001432|-1.3700001107404|-1.3700001225151|-1.3700001355981|-1.3700001501347|-1.3700001662865|-1.370000184233|-1.3700002041735|-1.3700002263296|-1.3700002509475|-1.3700002783008|-1.3700003086933|-1.3700003424627|-1.3700003799843|-1.370000421675|-1.3700004679979|-1.3700005194679|-1.3700005766567|-1.3700006401998|-1.3700007108033|-1.3700007892517|-1.3700008764165|-1.3700009732663|-1.3700010808771|-1.3700012004448|-1.3700013332977|-1.3700014809121|-1.3700016449281|-1.370001827168|-1.3700020296569
03589|17765|/equities/fipp|CACALL|0.097010115954985||0.097010115954985||0.097010115954985||0.097010115954985|-0.12582209576753|-0.12896899486678|0.11704352791461|0.11704352791461|0.11704352791461|0.11704352791461||0.11704352791461||0.11704352791461|0.11704352791461|0.11704352791461|0.11704352791461|0.11704352791461|0.11704352791461|0.11704352791461|0.11582614145183||0.1094024775242|0.1094024775242|0.1094024775242|0.1094024775242|0.1094024775242|0.1094024775242|||0.1094024775242|-0.12277502259555|||||-0.13008335967795|||-0.13098151639585|-0.13172635797763|||-0.13172635797763|-0.13172635797763|||-0.13172635797763|||-0.13172635797763||-0.13172635797763||-0.13280707006215||-0.13281078798903||-0.13281078798903|-0.13281078798903||-0.13281078798903|-0.13281078798903|-0.13281078798903|-0.13281078798903|-0.1345078091687|-0.1345078091687||-0.1345078091687|||-0.1345078091687|-0.1345078091687|-0.1345078091687|-0.1345078091687|||||-0.1345078091687||||-0.1345078091687|-0.1345078091687|-0.1345078091687||-0.1345078091687|-0.1345078091687||||-0.1345078091687|||-0.13959099635837||0.11791629468511||0.11684332721368||0.11684332721368|0.11684332721368|||0.11145090442407||0.11145090442407||||0.11145090442407|||0.11145090442407||||0.11145090442407|||||0.11145090442407|||0.11145090442407|-0.12469418154799||||-0.12639381385611|-0.12639381385611|||-0.12639381385611|-0.12639381385611||||-0.12754868243321||-0.12883186974111|-0.12971828993238||-0.12971828993238|-0.12971828993238||||-0.12971828993238|0.12658235159582|0.12658235159582|0.12531372437947|0.12390413858353|0.12384901404801|0.12384901404801|0.12384901404801||0.12384901404801||0.10076422281623|||-0.11260765071682|-0.11260765071682|-0.11260765071682|-0.11260765071682||-0.11260765071682|||-0.12329339056314||-0.12329339056314||||-0.12460376867653|||-0.12467085265452|||||0.13436570936514|0.134073011015|0.13374779062596|0.13338643463813|0.132984927985|0.13253880948151|0.13204312225541|0.13149235867086|0.13088039913247||-0.12279954708869||-0.12355505269164|-0.12439450336159|-0.12640398165245|-0.12640398165245||||||-0.12640398165245||-0.1275599799847|-0.13184442493049||0.11903156787492|||0.11903156787492||||0.11281285849254||||||0.11236935222563|0.11236935222563|0.11236935222563|0.11236935222563|||0.11236935222563||0.11236935222563||0.11236935222563|0.11236935222563|||0.11236935222563|-0.13706423859822|-0.13706423859822||-0.13706423859822||-0.13706423859822|-0.13706423859822|-0.13790470812638|-0.14089411915363
03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP|34.860257921101|34.81417508642|34.762971936775|34.70607954828|34.667865401816|34.614294297509|34.55477084828|34.488633682469|34.415147942679|34.358496739221|34.234440778971|34.118822706276|33.990358181059|33.847619819707|33.689021640427|33.55446747211|33.377185486725|33.130204358555|32.936338600027|32.884822404503|-30.328500362337|-30.328500362337|-30.328500362337|-30.328500362337|27.999296304417|27.999296304417|27.999296304417|27.999296304417|27.999296304417|27.999296304417|27.999296304417|27.776292685168|27.776292685168|27.503966907928|27.503966907928|27.503966907928||27.499341357723|27.499341357723|27.234121441759|||27.234121441759|27.234121441759|27.234121441759|27.234121441759|27.234121441759|27.234121441759|27.234121441759|27.234121441759|27.168467865958|27.162186369382|27.112875783|27.112875783|27.112875783|27.112875783|27.112875783|26.622639483383|-28.383214516372|-28.383214516372|-28.383214516372|-28.383214516372|-28.383214516372|-28.383214516372|-28.383214516372|-28.383214516372|-29.056350331539|-29.557055266956|-29.734374384455|-29.734374384455|-29.734374384455|-29.734374384455|-29.734374384455|-29.734374384455|-29.734374384455|-29.734374384455|-29.734374384455|-29.734374384455|-29.734374384455|-30.174304490147|-30.286487785457|-30.286487785457|-30.518319570884|28.180015516399|28.180015516399|28.180015516399|27.75001774907|-29.84856835756|-29.84856835756|-29.84856835756|-29.84856835756|-29.84856835756|-29.84856835756|-29.84856835756|-30.015251863032|-30.015251863032|-30.015251863032|-30.015251863032|-30.015251863032|-30.015251863032|-30.015251863032|-30.015251863032|-30.015251863032|-30.015251863032|-30.015251863032|-30.015251863032|-30.015251863032|-30.015251863032|-30.015251863032|-30.015251863032|-30.243485919813|-30.243485919813|-30.243485919813|-30.243485919813|-30.243485919813|-30.243485919813|-30.41781387781|-30.41781387781|-30.41781387781|-30.41979292206|-30.860880515885|-31.005292063315|-31.005292063315|-31.005292063315|-31.005292063315|-31.005292063315|-31.005292063315|-31.005292063315|-31.005292063315|-31.005292063315|-31.005292063315|-31.005292063315|-31.005292063315|-31.005292063315|-31.005292063315|-31.169768895661|-31.34140967214|-31.471010725629|-31.484456955208|-31.657730458857|-31.978034097488|-32.098546002274|-32.098546002274|-32.098546002274|-32.098546002274|-32.10394040519|-32.574618273973|-32.574618273973|-32.904588129294|-32.904588129294|-32.904588129294|-33.060653159102|-34.40628120312|-34.523647540244|-35.554051550927|32.812072692324|32.812072692324|32.812072692324|32.812072692324|32.812072692324|32.812072692324|32.666190184939|32.245770679508|32.245770679508|32.245770679508|32.245770679508|32.209188499488|32.043543540149|31.795604399739|30.734005058141|30.304451717637|30.070987602088|30.070987602088|30.070987602088|30.070987602088|30.070987602088|30.070987602088|30.070987602088|30.070987602088|30.070987602088|30.070987602088|30.070987602088|29.020654473807|-31.789967530585|-31.789967530585|-32.180520156596|-32.302278359111|-32.302278359111|-32.302278359111|-32.302278359111|-32.359092398021|-32.359092398021|-32.359092398021|-32.807324801919|-33.07758247746|-33.584670613|30.784640327106|30.784640327106|30.784640327106|30.784640327106|30.784640327106|30.784640327106|30.604601134867|30.13261311806|30.095405189602|29.687670699323|29.257464104186|29.257464104186|28.456626977402|28.37069669242|28.272162707595||27.523792672983|27.462269492537|27.173076836699|26.606751248167|26.473551416748|26.473551416748|25.989779525723|||-28.61760636888|-28.61760636888|-28.61760636888|-28.61760636888|-28.61760636888|-28.61760636888|-28.61760636888|-28.61760636888|-28.61760636888|-28.693450838571|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-29.708030399202|-30.483923259177|-31.119742212244|-31.119742212244|-31.119742212244|-31.119742212244
03591|17767|/equities/fonciere-7-invest|CACALL|-0.2202710632842||0.29992106012048|0.29991228769821|0.29990254056235|0.29989171041139|0.29987967691034|0.2998663063536|0.29985145017945|0.29983494331929|0.29981660236355|0.29979622352384|0.29977358036861|0.29974842130724|0.29972046679461|0.29968940622502|0.29965489448103|0.29961654809882|0.29957394100748|0.29952659979487|0.29947399844753|0.29941555250604|0.29935061257105|0.29927845708773|0.29919828432849|0.29910920348488|0.29901022476977|0.29890024841964|0.29877805247505|0.29864227920329|0.29849142001244|0.29832379868927|0.29813755277464|0.2979306128695|0.29570067558844|||||0.29544519422407|||0.29516132604143|0.29484591694961|0.29449546240315|0.29410606846263||0.29367340852872||-0.27680734738094|-0.27734149544749|-0.27793499329922|-0.27859443535669|-0.27932714875389|-0.28014127475077||||-0.28886576287606||||-0.28886576287606||-0.30007307057755|-0.30008118820607|-0.30009020779331|-0.3001002295569|-0.30011136484979|-0.30012373739744|-0.30013748467261|-0.30015275942279|-0.30016973136744|-0.30018858908372|-0.30020954210181|-0.30023282323302|-0.30025869115659|-0.30028743329388|-0.30031936900199|-0.30035485312211|-0.30039427992224|-0.30043808747794|-0.30048676253983|-0.30054084594193|-0.30060093861093|-0.30066770824315|-0.3007418967234|-0.30082432836811|-0.30091591908447|-0.30101768654708|-0.30113076150554|-0.30125640034828|-0.30139599906243|-0.30155110874482|-0.30172345283636|-0.30191494627141|-0.3021277167548|-0.302364128403|-0.30262680801212|-0.30291867424448|-0.3032429700582|-0.30360329874012|-0.30400366394226|-0.30444851416685|-0.30494279219417|-0.30549199000231||||||-0.30610220978913||-0.30678023177448|-0.30753358953599|-0.30837065371544|-0.30930072502594|-0.31033413759317|-0.31148237377897|-0.3127581917632|-0.31417576730123|-0.31575085123237|-0.3175009444892|-0.31944549255234|-0.32160610151138|-0.32400677813254||0.37999247165563|0.37999163570274|0.37999070686619|0.37998967482559|0.37998852811381|0.3799872539896|0.37998583829604|0.3799842653032|0.37998251753338|0.3799805755669|0.37997841782638|0.37997602033691|0.37997335645971|0.37997039659617|0.37996710785889|0.37996345370637|0.37995939353689|0.37995488223748|0.37994986968257|0.37994430017712|0.37993811183773|0.37993123590508||||||-0.34807638923814|-0.34808487804389|-0.34809431005028|-0.34810479005737|-0.3481164345097|-0.34812937279007|-0.34814374865714|-0.34815972184277|-0.34817746982681|-0.34819718980908|-0.34821910090048|-0.3482434465576|-0.34827049728773|-0.34830055365455|-0.34833394961767|-0.34837105624337|-0.34841228582747|-0.34845809647648|-0.34850899719759|-0.34856555355439|-0.34862839395083|-0.34869821661355|-0.34877579734989|-0.34886199816806|-0.3489577768549|-0.34906419761807|-0.34918244291048|-0.3493138265687|-0.34945980841118|-0.34962201045837|-0.34980223495526|-0.35000248439624|-0.35022498377511|-0.35047220530719|-0.35074689589838|-0.35105210766638|-0.35139123185304|-0.35176803650489|-0.35218670834027||-0.3553185713393|-0.35568730170004|-0.35609700210086|-0.35655222476844|-0.35705802773241|-0.35762003102572|-0.35824447912939|-0.3589383103557|-0.35970923394048|-0.36056581570135|-0.36151757321343|-0.36257508156019|-0.36375009083436|-0.36505565669455|-0.36650628542809||||||-0.40011810037723|-0.4001312219791|-0.40014580153672|-0.4001620010452|-0.40018000049906|||-0.40019999989224|-0.40022222144021|-0.40024691204907|-0.40027434605892|-0.40030482829208|-0.40033869744004|-0.40037632982666|-0.40041814358957|-0.40046460332613|-0.40051622525565|-0.40057358295512|-0.4006373137323|-0.40070812570695|-0.40078680567879|-0.40087422786971|-0.40097136363741|-0.40107929226818|-0.40119921296904|-0.40133245819221|-0.40148050844018|-0.40164500871571|-0.40182778679962|-0.40203087355953|-0.40225652551498|-0.40250724990993|-0.40278583257098|-0.40309536886104|-0.40343929807222|-0.40382144164019|-0.40424604560461|-0.40471782778729
03592|17768|/equities/fonciere-atland|CACALL|38.953195698765|38.953195698765|38.953195698765|38.953195698765|38.953195698765|38.953195698765|38.953195698765|38.953195698765|38.953195698765|38.953195698765|38.953195698765|38.953195698765|38.7257727867|38.721706564397|38.721706564397|38.721706564397|38.721706564397|38.721706564397|38.721706564397|38.721706564397|38.721706564397|38.721706564397|38.721706564397|38.721706564397|38.721706564397|38.675563673878|38.675563673878|38.369831055653|38.369831055653|38.205369068795|38.050411941402|37.789346432016|37.4492724994|36.910303497665|36.705892351328|36.638140593853||36.638140593853|36.075711474249|35.206345912957|||-38.688905366676|-38.688905366676|-38.688905366676|-38.688905366676|-38.688905366676|-38.688905366676|-38.688905366676|-39.148784249377|-39.359758581665|-39.583065472208|-40.870073594609|-41.083416291915|-41.929263484667|-41.929263484667|-41.929263484667|-41.929263484667|-41.929263484667|-41.929263484667|-41.929263484667|-41.929263484667|-41.929263484667|-41.929263484667|-41.929263484667|-41.929263484667|-42.079954745091|-42.079954745091|-43.129914973445|-43.129914973445|-43.129914973445|-43.129914973445|-43.561621728585|-43.561621728585|-43.907358239145|-44.541508434052|-44.775968827921|-44.775968827921|-44.775968827921|-44.775968827921|-44.775968827921|-44.775968827921|-44.775968827921|-44.775968827921|-44.775968827921|-44.775968827921|-44.775968827921|-44.775968827921|-44.775968827921|-44.775968827921|-44.775968827921|-44.775968827921|-44.775968827921|44.181623289336|44.181623289336|44.181623289336|44.181623289336|44.181623289336|44.181623289336|44.181623289336|44.181623289336|44.181623289336|44.181623289336|44.181623289336|44.181623289336|44.181623289336|44.181623289336|44.181623289336|44.181623289336|44.181623289336|44.181623289336|44.181623289336|44.181623289336|-44.556759536274|-44.556759536274|-44.556759536274|-44.556759536274|-44.556759536274|-44.556759536274|-44.556759536274|-44.556759536274|-44.556759536274|-44.556759536274|-44.556759536274|-44.697236387827|-44.697236387827|-44.819150440007|-44.876833907001|-45.140927411045|-45.162143602333|-45.225230609483|-45.225230609483|-45.225230609483|-45.225230609483|-45.225230609483|-45.225230609483|-45.225230609483|-45.225230609483|-45.225230609483|-45.225230609483|-45.294700846746|-45.371891906608|-45.604782800137|-45.604782800137|-45.604782800137|-45.604782800137|-45.604782800137|-45.604782800137|-45.604782800137|-45.716425503028|-45.796028336698|-46.034475548194|-46.19935475152|-46.19935475152|-46.238170632182|-46.553522119322|-46.72613526428|-46.829039267305|-46.893377811382|-47.037088110127|-47.107873389101|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-47.179120964318|-48.376799842284|-48.840890536227|-48.962098688459|46.28552176392|46.28552176392|46.28552176392|46.28552176392|46.28552176392|46.28552176392|46.28552176392|45.82849119164|45.82849119164|45.82849119164|45.82849119164|45.387823538288|45.387823538288|45.387823538288|45.387823538288|45.387823538288|45.387823538288|44.853135908427|44.725706564919|44.434118786936|44.361452725841|44.361452725841|44.361452725841|44.361452725841|44.107168890054|43.669344685469|43.669344685469|43.393717419212|43.259686190888|43.032984105531|42.908870211115||42.664655415206|42.664655415206|42.660725187359|42.450806696214|42.306451460827|42.046058280721|41.917841177797|||41.874269884277|41.874269884277|41.874269884277|41.015854960733|-43.929641855928|-43.929641855928|-43.929641855928|-43.929641855928|-43.929641855928|43.346832943504|43.346832943504|43.346832943504|43.346832943504|43.346832943504|43.174258444645|42.660287457416|-43.350261192619|-43.350261192619|-43.411401409904|-43.479334984664|-43.535414948336|-43.535414948336|-43.535414948336|-43.535414948336|-43.632668440059|-43.632668440059|-43.632668440059|-43.660084997817|-43.660084997817|-43.67911582131|-43.67911582131
03593|17769|/equities/fonciere-euris|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1589999943951|0.15899999439487|0.15899999439462|0.15899999439434|0.15899999439402|0.15899999439368|0.15899999439329|0.15899999439286|0.15899999439238|0.15899999439185|0.15899999439126|0.1589999943906|0.15899999438988|0.15899999438907|0.15899999438817|0.15899999438717|0.15899999438606|0.15899999438482|0.15899999438345|0.15899999438193|0.15899999438024|0.15899999437836|0.15899999437627|0.15899999437395|0.15899999437137|0.1589999943685|0.15899999436532|0.15899999436178|0.15899999435785|0.15899999435348|0.15899999434863|0.15899999434323|0.15899999433724|0.15899999433058|0.15899999432319|0.15899999431497|0.15899999430584|0.15899999429569|0.15899999428441|0.15899999427189|0.15899999425797|0.1589999942425|0.15899999422532|0.15899999420622|0.15899999418501|0.15899999416144|0.15899999413524|0.15899999410614|0.15899999407381|0.15899999403788|0.15899999399796||0.1589999939536|0.15899999390432|0.15899999384956|0.15899999378872|0.15899999372111|0.15899999364599|0.15899999356253|||0.15899999346979|0.15899999336675|0.15899999325226|0.15899999312505|0.15899999298371|0.15899999282666|0.15899999265216|0.15899999245827|0.15899999224284|0.15899999200347|0.1589999917375|0.15899999144198|0.15899999111363|0.15899999074879|0.15899999034342|0.15899998989301|0.15899998939254|0.15899998883648|0.15899998821862|0.15899998753212|0.15899998676933|0.1589999859218|0.15899998498009|0.15899998393375|0.15899998277115|0.15899998147937|0.15899998004406|0.15899997844927|0.15899997667728|0.15899997470841|0.15899997252077
03594|17770|/equities/fonciere-inea|CACALL|32.940981496834|32.940981496834|32.868496499267|32.868496499267|32.768411323512|32.768411323512|32.768411323512|32.768411323512|32.768411323512|32.768411323512|32.768411323512|32.768411323512|32.768411323512|32.768411323512|32.768411323512|32.768411323512|32.768411323512|32.768411323512|32.768411323512|32.768411323512|32.768411323512|32.768411323512|32.768411323512|32.768411323512|32.768411323512|32.720455669788|32.528284840482|32.40364922936|32.215164072594|32.056329264836|32.056329264836|32.056329264836|31.763153036108|31.763153036108|31.763153036108|31.763153036108||31.763153036108|31.763153036108|31.763153036108|||31.763153036108|31.763153036108|31.763153036108|31.763153036108|31.763153036108|31.763153036108|31.763153036108|31.763153036108|31.763153036108|31.763153036108|31.763153036108|31.763153036108|31.763153036108|31.763153036108|31.565672489025|31.565672489025|31.565672489025|31.565672489025|31.565672489025|31.565672489025|31.565672489025|31.565672489025|31.565672489025|31.565672489025|31.565672489025|31.565672489025|31.541276382396|31.541276382396|31.541276382396|31.541276382396|31.134751239296|30.883057504756|30.775619937163|30.762591494875|30.762591494875|30.762591494875|30.762591494875|30.762591494875|30.762591494875|30.762591494875|30.762591494875|30.762591494875|30.762591494875|30.762591494875|30.762591494875|30.762591494875|30.762591494875|30.569548012765|30.56796019405|30.56796019405|30.314399325515|30.010443673824|-32.266606798085|-32.266606798085|-32.266606798085|-32.266606798085|-32.266606798085|-32.518451468053|-32.822780193006|-32.822780193006|-32.933640927631|-32.933640927631|-32.933640927631|-32.933640927631|-32.933640927631|-32.933640927631|-32.933640927631|-32.933640927631|-33.410036635291|-33.410036635291|-33.410036635291|-33.410036635291|-33.410036635291|-33.410036635291|-33.410036635291|-33.410036635291|-33.410036635291|-33.410036635291|-33.410036635291|-33.500040239639|-33.77782312427|-33.914247576772|-33.949165203371|-34.199070879925|-34.338978222257|-34.338978222257|-34.849280460099|-34.849280460099|-34.849280460099|-34.849280460099|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.049048147195|-35.398940308882|-35.665489020163|-35.939432795638|-36.181128274003|-36.181128274003|-36.181128274003|-36.181128274003|-36.249540447942|-36.249540447942|-36.423786151218|-36.423786151218|-36.423786151218|-36.440599154765|-36.440599154765|-36.440599154765|-36.440599154765|-36.440599154765|-36.440599154765|-36.440599154765|-36.440599154765|-36.440599154765|-36.440599154765|-37.247768960752|-37.247768960752|-37.247768960752|-37.247768960752|-37.247768960752|-37.247768960752|36.141307772683|36.141307772683|36.141307772683|36.141307772683|35.773674158572|35.498527690569|35.462996790928|35.462996790928|35.392217342635|35.035795097638|35.023107401849|35.003452372022|34.559391100614|-36.164712932891|-36.164712932891|-36.164712932891|-36.164712932891|-36.164712932891|-36.344124082268|-36.465840059384|34.979796879945|34.979796879945|34.979796879945|34.979796879945|34.979796879945|34.979796879945||34.460885252619|34.350983105394|34.124669864704|34.124669864704|33.660745014669|33.534159940616|33.504622664866|||33.405135277043|32.894592209138|-34.990950439865|-34.990950439865|-34.990950439865|-34.990950439865|-34.990950439865|-35.251055238969|-35.328950350292|-36.059945474774|34.333293853654|34.333293853654|34.333293853654|34.333293853654|34.333293853654|34.333293853654|34.333293853654|34.286992534944|33.913323597719|33.731472020469|33.596078242551|33.31786467156|32.925405995947|32.520253567173|32.520253567173|32.461020931189|32.461020931189|32.461020931189|32.461020931189|32.461020931189|32.461020931189
03595|17771|/equities/fonciere-lyonnais|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-74.229120689332|-74.229120689332|-74.229120689332|-74.229120689332|-74.229120689332|-74.229120689332|-74.229120689332|-74.229120689332|-74.229120689332||-74.229120689332|-74.229120689332|-74.229120689332|-74.89902247952|-74.942005340535|-74.942005340535|-75.446674922221|-75.446674922221|-75.446674922221|-75.446674922221|-75.446674922221|-75.446674922221|-75.446674922221|-75.446674922221|-75.446674922221|-75.822050028204|-75.822050028204|-75.822050028204|-75.949445242203|-75.949445242203|-75.954873090071|-75.954873090071|-76.209743665096|-76.209743665096|-76.209743665096|-76.209743665096|-76.209743665096|-76.577491096255|-76.84408871247|-76.84408871247|-76.84408871247|-76.84408871247|-76.84408871247|-76.84408871247|-77.0489874583|-77.381460732818|-77.381460732818|-77.381460732818|-77.641582894518|75.531573374852|75.531573374852|75.531573374852|75.531573374852|75.412859474933|75.28095514169|75.156238890591|75.156238890591|75.156238890591|75.156238890591|74.829152373145|74.545866128925|74.545866128925|74.462072713644|74.409293403393|74.409293403393|74.409293403393|73.778752304779|73.778752304779|73.778752304779|73.778752304779|73.778752304779|73.778752304779|73.778752304779|73.778752304779|73.778752304779|73.778752304779|73.531947429165|73.479942011816|73.022156688883|72.50142751176|-74.014830774279|-74.014830774279|-74.014830774279|-74.014830774279|-74.014830774279|-74.014830774279|-74.014830774279|-74.014830774279|-74.014830774279|-74.014830774279|-74.014830774279|-74.014830774279|-74.096042359742|-74.096042359742|-74.096042359742|-74.096042359742|-74.096042359742|-74.17337853475|-74.448200830305|-74.485776937101|-74.722528285553|-74.988365829841|-75.228179813376|-75.442979045434|-75.88553237443|-75.894994491151|-75.894994491151|-75.894994491151||-76.718881971098|-76.802090943364|-77.474085282064|-77.474085282064|-77.474085282064|-77.474085282064|-77.474085282064|||-77.474085282064|-77.474085282064|-77.474085282064|-77.474085282064|-77.474085282064|-77.474085282064|-77.474085282064|-77.474085282064|-77.474085282064|75.30454627676|75.30454627676|75.30454627676|75.30454627676|75.30454627676|75.30454627676|75.30454627676|75.30454627676|74.905053368356|-76.016601943146|-76.107335831469|-76.308153551757|-76.444336483817|-76.444336483817|-76.444336483817|-76.444336483817|-76.444336483817|-76.444336483817|-76.682598721033|-76.769552693373|-76.966170507014|-77.340190045635
03596|17680|/equities/fonciere-paris-nord|CACALL|0.22723415646421|0.22723415646421|0.22723415646421|0.22723415646421|0.22723415646421|0.22723415646421|0.22723415646421|0.22723415646421|0.22723415646421|0.22723415646421|0.22723415646421|0.22723415646421|0.22723415646421|0.22723415646421|0.22723415646421|0.22723415646421|0.22723415646421|0.22723415646421|0.22723415646421|0.22723415646421|0.22723415646421|0.22723415646421|0.22723415646421|0.22723415646421|0.22723415646421|0.22723415646421|0.22723415646421|-0.25762871980152|-0.25986524041584|-0.26868360783316|-0.27581511598667|-0.28029456747727|-0.28193842716964|-0.28593158498905|-0.29036843528905|-0.29396492795324||-0.29684991755061|-0.3000554615477|-0.3021171666096|||-0.30770587182724|-0.30770587182724|-0.30770587182724|-0.30770587182724|-0.30770587182724|-0.30770587182724|-0.30820478470339|-0.30820478470339|-0.31489420236497|-0.32159160999051|-0.32159160999051|-0.32565734400342|-0.32855950278497|0.2863954478448|0.2863954478448|0.2863954478448|0.2863954478448|0.2863954478448|0.2863954478448|0.2863954478448|0.2863954478448|0.2863954478448|0.2863954478448|0.2863954478448|0.2863954478448|0.2863954478448|0.2863954478448|0.2863954478448|0.2863954478448|-0.31136363818991|-0.31136363818991|-0.31240404065834|-0.31989338956923|-0.32043709481923|-0.3210411968625|-0.32131372072575|-0.32131372072575|-0.32131372072575|-0.32623746801612|-0.33181940801935|-0.33763267307366|-0.34903630348141|-0.35098478233477|-0.3532053153345|-0.35745033739109|-0.36077816086896|-0.36447572429852|-0.36969525802882|-0.38355028451318|-0.38852161754324|-0.38852161754324|-0.38852161754324|-0.38852161754324|-0.38852161754324|-0.39313511869591|-0.39474707168908|-0.39474707168908|-0.39571894785398|-0.40264215084722|-0.40264215084722|-0.40264215084722|-0.40264215084722|-0.40264215084722|-0.40264215084722|-0.40264215084722|-0.40264215084722|-0.40264215084722|-0.41176905303984|-0.41756058217309|-0.41756058217309|-0.42273397612596|-0.42781552692281|-0.43696169411724|-0.43940187003419|-0.45461319283429|-0.45629243437652|-0.45721382437155|-0.4639042559377|-0.47002833568497|-0.47002833568497|-0.47002833568497|-0.47002833568497|-0.47002833568497|-0.47002833568497|-0.47002833568497|-0.47002833568497|-0.47002833568497|-0.47002833568497|-0.47002833568497|-0.47002833568497|-0.47002833568497|-0.47002833568497|-0.47002833568497|-0.47002833568497|-0.47002833568497|-0.47002833568497|-0.47002833568497|-0.47002833568497|-0.47002833568497|-0.48447593145287|-0.49886213566103|-0.522735715191|-0.54542857273909|-0.55708729574518|-0.59170810656897|-0.59784233820826|-0.66570031892339|0.51518990536843|0.51518990536843|0.51518990536843|0.51518990536843|0.51518990536843|0.51518990536843|0.51518990536843|0.51518990536843|0.51518990536843|0.51518990536843|-0.60647313454463|-0.60647313454463|-0.60647313454463|-0.60647313454463|-0.60647313454463|-0.60647313454463|-0.60647313454463|-0.60647313454463|-0.60647313454463|-0.60869237624621|-0.63810261248455|-0.65178069868469|-0.70120079593288|0.5283694015066|0.5283694015066|0.49536408039333|0.49536408039333|0.49536408039333|0.45818230843546|0.42803591198394|0.42237323695498|0.42030360327912|0.41850400386863|0.4162822296069|0.41281358951175|0.41140399435983|-0.47020800006128|-0.47020800006128|-0.47020800006128|-0.47020800006128|-0.47020800006128|-0.47020800006128|-0.47020800006128|-0.47020800006128|-0.48695333182521|-0.49139258629423|-0.49793621143082|-0.51176245831096|-0.51956940715671|-0.52124378057718|-0.53393752842479|-0.54615280991719|-0.54916979610838|-0.55785532560522|-0.56706148514675|-0.57562386966996|-0.5767084666394|-0.5767084666394|-0.58678718168458|-0.59698575193044|-0.60427397459373|-0.60427397459373||-0.60427397459373|-0.61441552771048|0.45440430038198|0.45440430038198|0.45440430038198|0.45440430038198|0.45165610765866|||0.45165610765866|0.45165610765866|0.4083956795208|-0.51133796256661|-0.51133796256661|-0.51133796256661|-0.51133796256661|-0.51133796256661|-0.51133796256661|-0.57615329967472|-0.60255923090746|-0.61289912924027|-0.62422125223451|-0.65880138546419|0.49188716065501|0.49188716065501|0.40093019882412|0.35886689666875|0.3573647223964|0.3573647223964|0.3573647223964|0.34384968137903|0.34125481756853|0.34125481756853|0.34125481756853|0.34125481756853|0.34125481756853|0.34125481756853|0.34125481756853|0.34125481756853|-0.35643909140508
03597|17775|/equities/fonciere-volta|CACALL|-9.4411266556125|-9.4411266556125|-9.4411266556125|-9.4411266556125||-9.5512518607623|||-9.6526477357277|-9.6526477357277|-9.6526477357277||-9.6526477357277|-9.6526477357277|-9.6526477357277|-9.6526477357277|-9.6526477357277|-9.6526477357277|-9.6526477357277|-9.9029416530804|-10.02887761038|-10.02887761038||-10.02887761038|-10.02887761038|8.5790248773552|-9.0233056918275|8.7296598337875|||-8.7861997883361|-8.7861997883361|-8.7861997883361|||-9.0402219870401|||-9.1946913510244|9.2106431533387||||9.2106431533387|9.2106431533387||-9.4874907447282|-9.4874907447282||-9.4874907447282|-9.4874907447282|-9.4874907447282|-9.4874907447282|-9.4874907447282|-9.4874907447282|-9.4874907447282|-9.4874907447282|-9.4874907447282|-9.4874907447282|8.8777881249914|-9.1669285727713|-9.1669285727713|||8.8034123366438|8.7371248608786|-9.1889229983517|-9.1889229983517|-9.1889229983517|-9.2210253841819||8.7464319842466|||8.7464319842466|8.7464319842466||8.7464319842466|8.6238141211546|-9.1298598349491|-9.1298598349491||9.1668225327686|9.1298028141874|9.0886697935415|9.0429664372684|8.9921849302982|8.9357610336647|8.873067815183|8.8034086835366|8.726009648374|-9.2599888981147||||9.2341027177024|||9.2341027177024|9.2341027177024|9.2045585752249||||-9.3282682497501|||||-9.3647424997223|||||9.2613972225307|9.2348858028119|-9.2445711394741||9.8226990941946|9.8196656178307|9.8162950885375|9.8125500559895|9.8083889087139|9.803765411741|9.7986281928823|9.7929201719281|9.7865779264235|9.7795309869739|9.7717010542522|9.7630011290058|9.7533345453987|9.7425938969463|9.7306598431104|9.0673992110881||-9.1473339979745|-9.1637044421938|-9.1818938246598|-9.202104249622|-9.2245602773578|-9.2495114192865|-9.2772349103183|-9.3080387892425|-9.3422653213806||-9.380294801534||9.7774497118915|9.7638330555983|9.7487034374947|9.731892750713|9.7132142098444|9.692460275546|9.6694003485477|9.6437782074385|9.6153091617617|9.5836768887874|9.5485299188159|9.5094777299588|9.4660864090064||||8.817874402375|8.5643050610699|8.3047825958638|-8.3613520566723||9.8984970578329||-9.8016697026209|-9.8018552039415|-9.80206131652|-9.8022903304962|-9.8025447904696|-9.8028275237735|-9.8031416718889|-9.8034907253505|-9.80387856253|-9.8043094927294|-9.8047883040622|-9.8053203166541|-9.8059114417562|-9.8065682474253|-9.807298031502|-9.8081089026983|-9.8090098706943||-9.8100109462453|-9.8111232524132|-9.8123591481552|-9.8137323656464|-9.8152581628587|-9.8169534930947|-9.8188371933569|-9.8209301936483|-9.8232557495275|-9.8258397005045|-9.8287107571456|-9.8319008200801|9.8978876174118|9.8976529506209|9.897392209742|9.8971024976544|9.8967805953349|9.896422926091|9.89602551582|9.8955839488521|9.8950933188879|9.8945481744832|9.893942458478||9.8932694406944|9.8925216431571|9.8916907570045|9.8907675501683|9.8907303460601|9.8907303460601|9.8907303460601|||9.8907303460601|9.8907303460601|9.8907303460601|9.8907303460601|9.8907303460601|9.8907303460601|9.8907303460601||9.8907303460601|9.8907303460601|9.8907303460601|9.8907303460601|9.8907303460601|9.8907303460601|9.8907303460601|9.8907303460601|||9.8907303460601|9.8907303460601||9.8841448501485|9.8768276324688|9.8686973906026|9.8596637885289|9.8496264528916|9.838473857739|9.8260820853472|9.8123134493563|9.7716832837614|9.7716832837614
03598|40318|/equities/forestiere-equatoriale-sa|CACALL||-675.00120344751|-675.0013371639|-675.00148573767|-675.00165081963|-675.00183424404|-675.00203804893|-675.00226449881|-675.00251610979|-675.00279567754|-675.00310630838|-675.00345145376|-675.00383494862|-675.00426105402|-675.00473450447|-675.00526056052|-675.00584506725|-675.00649451916|-675.0072161324|-675.00801792489|-675.00890880544|-675.00989867271|-675.01099852523|-675.01222058359|-675.01357842621|-675.01508714024|-675.01676348915|-675.01862609906|-675.02069566562|-675.02299518402|-675.02555020447|-675.02838911607|-675.0315434623|-675.03504829145|-675.03894254605|-675.04326949562||-675.04807721735|-675.05341913039|-675.05935458932|||-675.06594954369|-675.07327727077|-675.08141918974|-675.09046576638|-675.1005175182|-675.11168613133|-675.12409570148|-675.13788411276|-675.15320456973|-675.1702272997|-675.18914144411|-675.21015716013|-675.2335079557|-675.25945328411|-675.28828142679|-675.32031269643|-675.35590299603|-675.39544777337|-675.43938641485|-675.48820712762|-675.54245236402|-675.60272484891|-675.66969427656|-675.74410475174|-675.82678305749|-675.91864784165|-676.02071982406|-676.13413313784|-676.26014793093|-676.40016436771|-676.55573818634|-676.72859798482|-676.92066442758|-677.1340715862|-677.37119065133|-677.63465627926|-677.92739586584|-678.25266207316|-678.61406897018|-679.01563218908|-679.46181354343|-679.95757060381|-680.50841178201|-681.12045753556|-681.80050837285||-682.55612041428|-683.3956893492|-684.32854372133|-685.36504857926|-686.51672064362|-690.29635627069|||||-702.55150696743||-703.39056329714|-704.32284810794|-705.35872011993|-706.50968902214|-707.78854335794|-709.20949261993|-710.78832513326|-712.5425834814|-714.49175942377||||||-736.65751047086||-737.95278941207||-752.72532156896||-766.91702396551|-767.13002662835|-767.36669625372|-767.62966250413|-767.92184722681|-768.24649691868|||-768.60721879854||-772.3413542206|-772.60150468955|-772.89056076617|-773.21173418463|-773.56859353848|-773.96510393164|-774.40567103516|-774.89519003907|-775.43910004341|-776.04344449267|-776.71493832519|-777.46104258355|-778.29004731505|-779.21116368339|-780.23462631488|-781.37180701653||-782.63534112948|-784.03926792165|-785.59918657961|-787.3324295329|-789.25825503655|-791.39806115172|-793.77562350192||-836.41735944657||||-843.79706605175|||-844.21896227972|-844.68773586636|-845.20859540706|-849.1206615634|-849.57851284822|-850.08723649803|-850.65248499781|-851.28053888645|-851.9783765405||-852.75375171167||-856.94861301297|-857.72068112552|-858.57853458391|-859.53170509323|-860.59078343693|-861.76753715214|-863.07504128015|-864.52782364462|-866.1420262718|-867.93558474644|-869.92842749604|-872.14269721783|-874.6029969087|-877.33666323189|-880.37407025765||||||-887.08230028628||||-890.64700031809||-971.27444479787|-971.41604977542|-971.57338863935|-971.74820959928|-971.94245511031|-972.1582834559|-972.39809272878|-972.66454747642|-972.96060830713|-973.2895647857|-973.65507198412||-974.06119109346|-974.51243454829|-981.68048283144||||-985.20053647937|||-985.22281831041|-985.24757590046|-985.27508433384|-985.30564925983|-985.3396102887|-985.37734476522|-985.41927196135|-985.46585773484|-985.51761970538|-985.57513300597|-985.6390366733|-985.71004074811|-985.78893416457|-985.87659351619|-985.97399279577|-986.08221421752|-986.20246024169|-986.33606693521|-986.4845188169|-986.64946535211|-986.83273928012|-987.03637697791|-987.26264108657|-987.51404565175|-987.79338405749|-988.10376006388|-988.4486222932|-988.831802548|-989.25755838667|-989.73062042963|
03599|17777|/equities/frey|CACALL|30.685075074239|30.472306867224|30.458118698974|30.442354067586|30.424837810487|30.205374539661|30.083750103102|30.052332387684|30.052332387684|30.052332387684|30.035924790434|30.017694126822|29.797437070981|29.674929697398|-29.803789171315|-29.803789171315|29.706899394882|29.696554967974|29.685061160297|-29.727709355651|-29.741899241671|-29.890256352904|-29.890256352904|-29.890256352904|-29.890256352904|-29.890256352904|-29.890256352904|-29.890256352904|-29.890256352904|29.655269362659|29.639188265503|29.621320379774|-29.753924324433|-29.753924324433|29.762304780306|29.358116888804||-29.224413608452|-29.224413608452|-29.224413608452|||-29.224413608452|-29.224413608452|-29.224413608452|-29.224413608452|-29.224413608452|-29.224413608452|-29.224413608452|-29.224413608452|-29.224413608452|-29.224413608452|-29.224413608452|-29.224413608452|-29.224413608452|29.12843076505|29.120478543062|29.111642740854|28.901824419905|28.890916022117|28.67879481719|28.665327659427|28.650364150801|28.633738030105|28.615264562666|28.594738487733|28.585100708365|28.585100708365|28.585100708365|28.561223094066|28.434692983715|-28.712921116135|-28.712921116135|-28.712921116135|-28.712921116135|-28.882333144922|-28.882333144922|-28.882333144922|28.664072927083|28.648970003752|28.632188977829|28.61354339347|28.592826077516|28.569806837566|28.544229904289|28.515811089537|-28.672447015722|-28.672447015722|-28.672447015722|-28.672447015722|-28.672447015722|-28.672447015722|-28.672447015722|-28.672447015722|-28.672447015722|-28.672447015722|-28.672447015722|-28.672447015722|-28.672447015722|-28.847163732272|-29.230181755204|-29.255757505783|-29.284175006425|-29.315750007139|-29.350833341265|-29.492386431342|-29.492386431342|-29.502651632765|-29.514057412125|-29.521541839684|-29.521541839684|-29.521541839684|-29.521541839684|-29.521541839684|-29.521541839684|-29.521541839684|-29.521541839684|-29.521541839684|-29.521541839684|-29.521541839684|-29.521541839684|-29.557268625989|-29.596965055217|29.358068442946|29.358068442946|29.355879189565|29.355879189565|29.355879189565|29.355879189565|29.355879189565|29.084309659616|28.84923318825|-29.25640748384|-29.284897204267|29.216780375521|29.196422681854|29.173803022223|29.148670067078|28.9604125055|28.9604125055|28.9604125055|28.9604125055|28.9604125055|28.9604125055|-29.145169642687|-29.145169642687|28.832023305402|28.832023305402|28.832023305402|28.832023305402|28.691136539762|28.312373572792|-28.604478021947|-28.604478021947|-28.849418795205|-29.032687465457|-29.058541713057|-29.087268654834|-29.119187479031|-29.15465283925|-29.194058795049|-29.237843190381|-29.286492518528|-29.315422556293|-29.315422556293|-29.315422556293|-29.315422556293|-29.315422556293|-29.315422556293|28.516194319845|28.434660567311|27.924365932706|-28.570606939259|-28.62425797986|-29.124486494052|-29.124486494052|-29.160540633718|-29.200600788902|-29.345112453909|-29.694569308461|29.872700471677|29.058556842581|29.04284085143|28.825377876101|28.60597465495|28.584416368049|28.260463478876|-28.066152198764|28.193165240848|28.192405738394|27.991561083838|27.790622663547|27.789580822046|27.788423220378|27.787136996302|27.78570785844|27.784119927482|27.782355559751|27.780395151161|27.778216919394|27.775796661876|27.773107486855|27.77011951461|27.766799545449|27.763110690826|27.759011963466|27.754457821956|27.749397664722|27.743775267795|27.737528160099|27.730586929326||-27.677125167842|-27.68569458855|-27.695216167114|-27.705795698853|-27.717550734117|-27.730611884412|-27.745124273627|||-27.761249150534|-27.77916568043|-27.79907293587|-27.921191536376|27.620896936578|-27.799002937561|-27.816343563331|-27.816343563331|-27.816343563331|-27.816343563331|-27.816343563331|-27.816343563331|-27.864769514196|-27.864769514196|-27.864769514196|-27.864769514196|-27.864769514196|-27.894188306721|-27.966085176839|-27.966085176839|-27.966085176839|-27.966085176839|-28.006761265214|-28.051956918963|-28.096825939766|-28.096825939766|-28.096825939766|-28.096825939766|-28.096825939766|-28.096825939766|-28.096825939766
03600|17778|/equities/fromagerie-bel|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03601|17721|/equities/cie-marocaine|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03602|7709|/equities/gaumant|CACALL|100.11918621084|100.11918621084|100.11918621084|100.11918621084|100.11918621084|100.11918621084|100.11918621084|96.465762456493|94.73973606277|94.655262291967|94.339180324407|93.773705601913|93.773705601913|93.773705601913|93.773705601913|93.773705601913|93.773705601913|93.773705601913|93.773705601913|93.773705601913|93.773705601913|93.773705601913|93.773705601913|93.773705601913|92.333689139567|92.333689139567|92.333689139567|92.333689139567|92.333689139567|92.333689139567|92.333689139567|92.333689139567|92.333689139567|92.333689139567|89.842166172246|89.842166172246|||89.842166172246|89.49129574694|||89.045884163267|88.127634769465|88.127634769465|85.829402975946||85.829402975946||85.829402975946|||85.585869787891||85.585869787891|85.585869787891|85.585869787891|85.585869787891|85.585869787891|-91.870153650055|-91.870153650055|-91.870153650055|-91.870153650055|-91.870153650055||-91.870153650055|-91.870153650055|-91.870153650055||-91.870153650055||86.859306277521|86.859306277521||86.859306277521|86.859306277521|86.859306277521|86.859306277521|86.859306277521||86.859306277521|86.859306277521|86.859306277521|86.859306277521|86.859306277521|86.859306277521|86.859306277521|86.621451419467|86.023834910519|85.609816567244|85.038685074715|84.904094527461|84.698993919401|79.082215466002|-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375||-82.92455759375||-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375||-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375||-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375||-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375|-82.92455759375||-82.92455759375||-84.243906164266|-84.243906164266|-84.243906164266|-84.528432910269|-84.528432910269|-84.528432910269|-84.528432910269|-84.528432910269||-84.528432910269|||-85.003814344743|-85.032015938603|-85.868906598448|-86.437673998276|-86.629844442316|-86.629844442316|-86.974233260655|-86.974233260655|-86.974233260655|-86.974233260655|79.566706349999|79.566706349999|79.566706349999|79.566706349999|79.566706349999|79.566706349999|79.566706349999||79.566706349999|79.566706349999||||79.566706349999|79.566706349999|79.566706349999|79.566706349999|79.566706349999|79.566706349999|79.566706349999|79.566706349999||79.566706349999||79.566706349999||79.566706349999|79.566706349999|79.566706349999|79.566706349999|79.566706349999|79.566706349999|79.566706349999||79.566706349999|77.873510606067|77.873510606067|77.873510606067|77.873510606067|77.873510606067|77.873510606067|76.431671091944|-85.905285354904|||-85.905285354904||-85.905285354904|-85.905285354904|-85.905285354904|-85.905285354904|||-85.905285354904|-85.905285354904|-85.905285354904|-85.905285354904|-85.905285354904|-85.905285354904|-85.905285354904|-85.905285354904|-85.905285354904|-86.922539283226|-87.913932536918||||-89.015480596576|-89.654758573679||-89.654758573679|-89.654758573679|-89.654758573679||-89.654758573679|-89.654758573679|-89.654758573679|-89.654758573679||-89.654758573679|-89.654758573679|82.788621609828|82.788621609828|82.788621609828
03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP|173.50746818404|173.50746818404|173.50746818404|173.50746818404|173.50746818404|173.50746818404|173.50746818404|173.50746818404|173.50746818404|173.50746818404|173.50746818404|173.50746818404|173.50746818404|173.50746818404|172.77971912713|172.77971912713|172.77971912713|170.41080767679|169.11199937449|168.66333755505|167.0037051732|166.2318975191|164.35649682543|164.35649682543|164.35649682543|164.35649682543|163.38499579453|159.64444790972|158.47708559788|158.47708559788|154.47454294404|-163.4262456567|-163.4262456567|-163.4262456567|-163.4262456567|-163.4262456567||-164.30138033307|-164.65708603767|-165.83565420473|||-166.1729504727|-166.642161597|-167.42964618031|-167.42964618031|-167.42964618031|-167.64960127212|-169.23844602745|-171.20548999655|-171.20548999655|-173.01721432858|-175.39691260846|-178.19101316169|-179.72834350601|-179.72834350601|-179.72834350601|-179.72834350601|-179.72834350601|-179.72834350601|-179.72834350601|-179.72834350601|-179.72834350601|-179.72834350601|-179.72834350601|171.06672527912|171.06672527912|171.06672527912|171.06672527912|171.06672527912|171.06672527912|171.06672527912|171.06672527912|171.06672527912|171.06672527912|171.06672527912|171.06672527912|171.06672527912|171.06672527912|169.78525047967|162.50028271884|161.90030972395|160.13923641745|157.94358737274|157.7873279497|155.78035523328|155.25233510755|155.25233510755|155.25233510755|155.25233510755|155.25233510755|155.25233510755|155.25233510755|155.25233510755|155.25233510755|155.25233510755|154.51370041925|154.20967476189|150.86540058555|-161.16720876017|-161.16720876017|-161.16720876017|-161.16720876017|-161.16720876017|-161.16720876017|-161.16720876017|-161.16720876017|-161.16720876017|-161.16720876017|-161.16720876017|-161.16720876017|-161.16720876017|-161.16720876017|-161.16720876017|-161.16720876017|-161.16720876017|-161.16720876017|-161.16720876017|-161.16720876017|-161.16720876017|-161.74133458975|-161.94293793675|-161.94293793675|-161.94293793675|-161.94293793675|-161.94293793675|-161.94293793675|-161.94293793675|-161.94293793675|-165.30326301783|-166.97029190295|-167.31952808617|-167.31952808617|-167.31952808617|-167.31952808617|-167.31952808617|-167.89391907849|-169.94324206421|160.25987338776|160.25987338776|160.25987338776|160.25987338776|160.25987338776|160.25987338776|157.66097789069|154.00663837085|-165.53195332594|-165.53195332594|-165.53195332594|-165.53195332594|-165.59661938424|-168.86846242211|-169.3094033694|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.78804050769|161.5790588513|161.5790588513|160.23228710393|158.01921704853|156.54356652989|156.18174618365|155.45193596551|154.03548050665|153.31164805915|150.85697668013|150.85697668013|150.41886263884|148.09318342249|146.30352730266|145.89836909497|142.37596667833|142.34551836194|139.66168622111|139.0629894373|138.24998899414|138.24998899414|136.08887869466|135.86541924596|134.76713419093|132.94680881648||129.69090292353|127.6565571085|126.21797522392|126.21797522392|123.84219740592|-137.56069086138|-137.56069086138|||-137.56069086138|-137.56069086138|-137.56069086138|-137.56069086138|-137.56069086138|-137.56069086138|-137.56069086138|-137.56069086138|-137.56069086138|-144.97299340637|-148.46443084513|-148.75609023231|-148.75609023231|-150.19010466621|-151.58377876917|-151.58377876917|-151.58377876917|-151.58377876917|-151.58377876917|-151.58377876917|-151.58377876917|-151.58377876917|-151.58377876917|-151.58377876917|-151.58377876917|-151.58377876917|-151.58377876917|-151.58377876917|-153.8521889659|-153.8521889659|-157.50243048891
03604|17779|/equities/gea|CACALL|86.828457527626|86.78161947514|86.4795771946|86.421752438444|86.274169376049|86.079221451912|86.079221451912|85.365801613236|85.212001792484|84.902224213871|83.743486683792|83.743486683792|82.992762981991|82.801002868451|82.801002868451|82.801002868451|82.801002868451|82.223336520501|82.155353729014|82.155353729014|81.825931041172|81.825931041172|81.825931041172|80.417701156857|79.991890174286|77.852100193651|-80.219888673721|-80.410987415246|-80.623319350273|-81.609243722526|-82.121381913917|79.594199273936|79.594199273936|79.594199273936|79.594199273936|79.594199273936||79.594199273936|79.594199273936|79.594199273936|||79.594199273936|79.594199273936|79.594199273936|79.20580157276|79.20580157276|79.142964904642|79.142964904642|79.131072116269|78.090080129188|76.183422365765|75.509358184183|75.20484242687|74.616491585411|72.657212872679|71.674680969643|-75.596072876984|-75.596072876984|-76.796072615744|-76.796072615744|-76.796072615744|-76.796072615744|-76.796072615744|-76.796072615744|-76.828969573049|-77.541937744505|-77.541937744505|-77.824375271673|-78.638194746303|-79.903549718114|-81.837715701376|-81.837715701376|-82.097461890418|-83.052735433797|-83.624637973205|-83.624637973205|-83.624637973205|-83.624637973205|-83.624637973205|-83.624637973205|-83.624637973205|-83.624637973205|-83.624637973205|-83.624637973205|-83.624637973205|-83.624637973205|-83.624637973205|-83.624637973205|-83.624637973205|-83.624637973205|-83.624637973205|-83.624637973205|-83.624637973205|-83.624637973205|-83.624637973205|-83.624637973205|-83.624637973205|-83.624637973205|-83.624637973205|-83.624637973205|-83.624637973205|-84.033208311545|-84.033208311545|-84.033208311545|-84.033208311545|-84.203564790606|-84.39284976734|-84.586851564617|-84.586851564617|-86.096501738463|-86.496113042737|-86.717903380819|83.702329576868|83.502588418743|83.280653798603|82.784059776225|82.426733084695|81.64081453855|-84.843875804458|-84.843875804458|-84.843875804458|-86.326528671621|-86.600652681013|-86.600652681013|85.753562851834|85.753562851834|85.753562851834|85.670625390927|85.578472656585|84.976080729539|-86.304354744956|-86.393727494396|-86.475963641147|-86.475963641147|-86.475963641147|-86.69551515683|-86.828350174255|-86.975944638062|-87.139938486735|-87.82215387415|85.954131019568|85.954131019568|85.78236779952|85.591519777244|85.37946641916|85.143851576845|84.548723974272|-87.05697336192|-87.285525957689|-88.789473286321|-89.154970318135|-89.338855909039|-89.876506565598|-90.418340628443|88.714558382882|88.714558382882|88.714558382882|88.714558382882|88.714558382882|88.714558382882|88.405064869869|87.172294299855|86.913660333172|86.62628925908|85.618875628494|85.618875628494|84.993195142771|84.992439047523|84.57673394722|84.57673394722|84.57673394722|84.539177712617|84.539177712617|81.849086347352|79.082318163725|-84.104844768553|-84.104844768553|-84.104844768553|-85.866494187281|-85.962771319202|-86.041968132446|-86.241075702718|-86.462306336353|-86.708118151504|-87.23124239056|-87.451380433955|-87.507877078957|-87.507877078957|-87.675418976619|-89.415526716899|-89.415526716899|-89.415526716899|-91.072807463221|-91.692008292467|-91.935564769408|-92.179444128132|-92.179444128132|-92.179444128132|-93.58827125348|-93.668361708428|-93.668361708428|-95.403733620937|91.581409257987|90.878788200064|90.439207941341|89.822453505516|89.579392546548|89.434320999663|88.609246758931|87.855828104541||87.772132038243|87.772132038243|87.470146946517|87.469166404173|87.469166404173|87.469166404173|87.469166404173|||87.469166404173|87.469166404173|87.177406556258|85.961006013166|84.215564135722|83.759959858282|83.759959858282|83.759959858282|83.759959858282|83.759959858282|83.759959858282|83.759959858282|83.759959858282|83.759959858282|83.41661710899|83.41661710899|82.407352343322|-87.061910687256|-87.061910687256|-88.013234096951|83.748650072769|83.748650072769|83.748650072769|82.887388969743|81.819321077493|-85.231942816808|-85.231942816808|-85.231942816808|-85.231942816808|-85.231942816808|-85.231942816808
03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE|-79.199650429638|-79.199650429638|-79.199650429638|-79.199650429638|-79.199650429638|-79.199650429638|-80.462111418945|-80.581383433653|-80.581383433653|-80.581383433653|-80.581383433653|-80.581383433653|-80.581383433653|-80.581383433653|-80.581383433653|-80.581383433653|-80.581383433653|-80.581383433653|-80.670978880275|-80.731644471871|-80.882382746523|-81.257262442811|-81.257262442811|-81.899736640965|78.366821315243|78.366821315243|78.366821315243|78.366821315243|78.366821315243|78.366821315243|78.366821315243|78.366821315243|78.109236585343|-80.985645141064|-80.985645141064|-80.985645141064||-80.985645141064|-80.985645141064|-80.985645141064|||-80.985645141064|-80.985645141064|-80.985645141064|-80.985645141064|-80.985645141064|-80.985645141064|-80.985645141064|-80.985645141064|-80.985645141064|-80.985645141064|-80.985645141064|-80.985645141064|-80.985645141064|-80.985645141064|-80.985645141064|-80.985645141064|-80.985645141064|-80.985645141064|-80.985645141064|-80.985645141064|-80.985645141064|-80.985645141064|-80.985645141064|-81.681269581515|-82.259742029727|-82.369159336687|-82.455738828882|-82.455738828882|-82.455738828882|-82.455738828882|-82.455738828882|-82.455738828882|-82.455738828882|-82.586933981826|-82.838256928049|-82.959271344533|-82.959271344533|-83.565854930205|-84.203730582443|-84.593033048011|-85.386702454197|-85.996549008937|-85.996549008937|-86.186970740361|-86.186970740361|-86.186970740361|-86.186970740361|-86.186970740361|-86.186970740361|-86.186970740361|-86.186970740361|-86.186970740361|-86.186970740361|-86.186970740361|-86.186970740361|-86.349961493981|-86.349961493981|-87.281646340613|82.329069480958|82.329069480958|81.440628857152|81.246130890068|81.246130890068|81.246130890068|81.246130890068|81.246130890068|81.246130890068|81.246130890068|81.246130890068|81.246130890068|81.246130890068|81.246130890068|81.023481309874|-85.525576162289|-85.525576162289|-85.525576162289|-85.525576162289|-85.525576162289|-85.525576162289|-85.525576162289|-85.525576162289|-86.372860961435|-87.050399627153|-87.67822036684|-88.148027207459|-88.213610681003|-88.213610681003|-89.227705053087|-89.227705053087|-89.227705053087|-89.227705053087|-89.227705053087|-89.227705053087|-89.227705053087|-89.227705053087|-89.227705053087|-89.227705053087|-89.227705053087|-89.227705053087|-89.227705053087|-89.227705053087|-89.227705053087|-89.227705053087|-89.227705053087|-90.530780001477|-91.273090755494|-91.469283708187|-91.469283708187|-91.469283708187|-91.469283708187|-91.469283708187|-91.469283708187|-91.469283708187|-91.469283708187|-91.469283708187|-91.469283708187|-92.662145655958|-92.662145655958|-92.662145655958|-93.688495681913|-94.214997660486|-94.555549819567|-95.181167822522|-95.495743042277|-95.895980194821|-95.895980194821|-96.159610283573|-96.159610283573|-96.159610283573|-96.54956554064|-96.728967868536|-96.728967868536|-96.728967868536|-97.055511865166|-97.055511865166|93.226005437768|93.226005437768|93.226005437768|93.226005437768|93.226005437768|93.226005437768|93.226005437768|93.226005437768|93.226005437768|93.226005437768|93.226005437768|93.226005437768|93.226005437768|93.226005437768|92.25389552425|91.248770770218|90.326408660837|89.771010386092|89.226627211979|89.226627211979|89.226627211979|88.799030150761|88.31003383993|87.588928269003|87.438365722024|87.438365722024|87.438365722024|87.438365722024|87.438365722024|87.438365722024|87.438365722024|87.438365722024|86.998183542185|85.661867465899||84.385859485415|84.385859485415|84.385859485415|84.067622922027|83.852912662386|83.789350030554|83.279835486559|||82.727594137355|81.941773467775|-89.192631658259|-89.192631658259|-89.192631658259|-89.192631658259|-89.192631658259|-89.88203615153|-89.88203615153|-89.88203615153|-89.88203615153|-89.88203615153|-90.021989659859|-90.021989659859|-90.021989659859|-90.021989659859|-90.021989659859|-90.652210478864|-90.681588882124|-90.681588882124|-90.681588882124|-90.681588882124|-90.681588882124|-90.681588882124|-90.681588882124|-90.681588882124|-90.681588882124|-90.681588882124|-90.681588882124|-90.681588882124|-90.681588882124
03606|17649|/equities/generix-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03607|976469|/equities/geneuro-sa|CACALL||-0.032099030441543|-0.032243367175814|-0.032403741325003|-0.032581934824102|-0.032779927600879|-0.032999919575076|-0.033244355101961|-0.033515950131833|-0.033817722387247|-0.034153024893262|-0.034525583233279|-0.034939536944409|-0.035399485512331|-0.035910539476689|-0.036478377214864|-0.037109308035059|-0.03781034227972|-0.038267746138201|-0.038267746138201|-0.038267746138201|-0.038267746138201|-0.038267746138201|-0.038267746138201|-0.038267746138201|-0.038267746138201|-0.038267746138201|-0.038267746138201|-0.038267746138201|-0.038267746138201|-0.038267746138201|-0.038267746138201|-0.038267746138201|-0.038267746138201|-0.038267746138201|-0.038267746138201||-0.038267746138201|-0.038267746138201|-0.038267746138201|||-0.038267746138201|-0.042208606003477|-0.042665117832799|-0.042727909509263|0.027914907076621|0.027914907076621|0.027914907076621|0.027914907076621|0.027914907076621|0.027914907076621|0.027914907076621|0.027914907076621|0.027914907076621|0.027914907076621|0.027914907076621|0.027914907076621|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|0.027739830180184|-0.039795770647684|-0.039795770647684|-0.039795770647684|-0.039795770647684|-0.039795770647684|-0.039795770647684|-0.039795770647684|-0.039795770647684||-0.039912514668251|-0.039912514668251|-0.039912514668251|-0.039912514668251|-0.042769459904391|-0.043610510405191|-0.04554501112555|-0.045869118323705|-0.045869118323705|-0.045869118323705|-0.045869118323705|-0.045869118323705|-0.045869118323705|-0.045869118323705|-0.045869118323705|-0.045869118323705|-0.045869118323705|-0.045869118323705|-0.045869118323705|-0.045869118323705|-0.045869118323705|-0.045869118323705|-0.045869118323705|-0.045869118323705|-0.045869118323705|-0.045869118323705|-0.046243463512682|-0.047788839823245|-0.047788839823245|-0.047788839823245|-0.051098710793854|-0.053687456407319|-0.057390749279119|-0.057390749279119|-0.057390749279119|-0.062900833176742|-0.067767592919284|-0.074282063936661|-0.074282063936661|-0.074282063936661|-0.074282063936661|-0.074282063936661|-0.074282063936661|-0.074282063936661|-0.075929709355856|-0.075929709355856|-0.07613611777323|-0.07613611777323|-0.07613611777323|-0.07613611777323|-0.07613611777323|-0.07613611777323|-0.082751239722493|-0.092601374700142|-0.095201531813618|-0.097923919576275|-0.099653952154414|-0.099653952154414|-0.099653952154414|-0.099653952154414|-0.099653952154414|-0.099653952154414|-0.10362661335523|-0.10642956946354|-0.10824396465731|-0.11267107150635|0.074250489099259|0.074250489099259|0.074250489099259|0.074250489099259|0.074250489099259|0.058872211630622|0.058872211630622|0.057462705556274|0.057462705556274|0.057462705556274|0.055047454391057|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553||-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|||-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.085527436003553|-0.089596834466621|-0.089596834466621|-0.091304421496937|-0.091304421496937|-0.091304421496937|-0.091304421496937|-0.091304421496937|-0.093271578845657|-0.093800717202579|-0.093800717202579|-0.097423018247722|-0.099247801337904|-0.10311977403502|-0.10828863980749|-0.11758737848178|-0.11958597419412|-0.12048226794733|-0.12048226794733|-0.12048226794733|-0.12636918548228|0.082118465397984
03608|19720|/equities/genfit-sa|CACALL|6.8665291012636|6.8665291012636|6.8665291012636|6.7078101570199|6.4775665794026|6.099187440123|6.099187440123|5.7613193662584|5.534243494451|5.4641588480802|5.4641588480802|5.4641588480802|5.4641588480802|5.4398986798229|5.1280537512202|5.1280537512202|5.1067263446802|5.0971960847636|4.9729956062922|4.9402729043573|4.9158589850101|4.8564812424559|4.8564812424559|4.8564812424559|4.8564812424559|4.8564812424559|4.8564812424559|4.8026864305516|4.8026864305516|4.8026864305516|4.8026864305516|4.8026864305516|4.8026864305516|4.7662552421898|4.7662552421898|4.7662552421898||4.7662552421898|4.7662552421898|4.6119501398239|||4.5030003439754|4.4922226415045|4.3678583023688|4.3405373587364|4.3405373587364|4.3405373587364|4.3405373587364|4.3405373587364|4.3405373587364|4.3405373587364|4.3405373587364|4.3405373587364|4.3405373587364|4.3405373587364|4.3405373587364|4.3405373587364|4.067263472318|3.9212931397219|3.9001032514329|3.6763369687128|3.5382632820394|3.4343158461027|3.4343158461027|3.4343158461027|3.4343158461027|3.4343158461027|3.4104888411428|3.4104888411428|3.3892824806874|3.3892824806874|3.3616472127377|3.3063674741677|3.3063674741677|3.3063674741677|3.3063674741677|3.3063674741677|3.3063674741677|3.3063674741677|3.3063674741677|3.3063674741677|3.3063674741677|3.3063674741677|3.3063674741677|3.3063674741677|3.3063674741677|3.3063674741677|3.3063674741677|3.3063674741677|3.3063674741677|3.3063674741677|3.3063674741677|3.3063674741677|3.3063674741677|3.3063674741677|3.2091862552356|-3.5200804111481|-3.5200804111481|-3.5200804111481|-3.5200804111481|-3.5200804111481|-3.5200804111481|-3.5200804111481|-3.5200804111481|-3.5200804111481|-3.5409782591926|-3.5443092522209|-3.6880101955804|-3.7122335342205|-3.7332704780306|-3.7332704780306|-3.7332704780306|-3.7332704780306|-3.7332704780306|-3.7332704780306|-3.7332704780306|-3.7332704780306|-3.7332704780306|-3.7332704780306|-3.7332704780306|-3.7332704780306|-3.7332704780306|-3.7740783424075|-3.83217069628|-3.83217069628|3.4728605738512|3.4728605738512|3.4728605738512|3.4728605738512|3.4728605738512|3.4728605738512|3.4728605738512|3.4728605738512|3.4132894400348|-3.6429107113268|-3.6429107113268|-3.6429107113268|-3.6429107113268|-3.6429107113268|-3.6690119553038|-3.6804577960381|-3.7152411299164|3.329679522014|3.329679522014|3.329679522014|3.329679522014|3.329679522014|3.329679522014|3.2971994844812|3.246443771404|3.2254930856956|-3.4827488279524|-3.4827488279524|-3.4827488279524|-3.4827488279524|-3.4827488279524|-3.4827488279524|-3.4827488279524|-3.4827488279524|-3.5230834304473|-3.5230834304473|-3.5230834304473|-3.524203823582|-3.5428553859841|-3.5428553859841|-3.5428553859841|-3.5428553859841|-3.5428553859841|-3.5428553859841|-3.6285059231797|-3.6442289107683|-3.6450847529094|-3.6450847529094|-3.6450847529094|-3.7552052496451|-3.8040058876164|-3.8787842089475|3.5633632933738|3.5633632933738|3.5633632933738|3.5633632933738|3.5633632933738|3.5633632933738|3.5633632933738|3.5633632933738|3.5633632933738|3.5633632933738|3.5633632933738|3.5536258524924|3.5313687886318|3.5313687886318|3.5313687886318|3.5313687886318|3.5313687886318|3.5313687886318|3.5313687886318|3.5313687886318|3.4851924245289|3.4851924245289|3.4851924245289|3.4851924245289|3.4851924245289|3.4851924245289|3.4851924245289|3.4851924245289|3.4851924245289|3.4851924245289|3.4614360933757|3.4544844633183|3.2554272154791||3.1576969866204|3.0368854077048|2.9142061506583|-3.3527437555172|-3.3527437555172|-3.3527437555172|-3.3527437555172|||-3.3527437555172|-3.3527437555172|-3.3527437555172|-3.3527437555172|-3.3527437555172|-3.3527437555172|-3.3527437555172|-3.3527437555172|-3.3527437555172|-3.5252708050254|-3.5745628155606|-3.5745628155606|-3.6073184020299|-3.6073184020299|-3.6073184020299|-3.6073184020299|-3.6073184020299|-3.638949949894|-3.638949949894|-3.638949949894|-3.638949949894|-3.638949949894|-3.638949949894|-3.638949949894|-3.6660555284924|-3.7256172279194|-3.7440190822631|-3.7473634856802|-3.7473634856802|-3.7473634856802|-3.7473634856802
03609|943363|/equities/genomicvision|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03610|985893|/equities/gensight-biologics-sa|CACALL|-0.096323385426785|-0.096323385426785|-0.096323385426785|-0.096323385426785|-0.096323385426785|-0.096323385426785|-0.096323385426785|-0.096323385426785|-0.096323385426785|-0.096323385426785|-0.096323385426785|-0.096323385426785|-0.096456033904351|-0.096456033904351|-0.10032226326964|-0.10032226326964|-0.10163584718993|-0.1024272263335|-0.1024272263335|-0.1024272263335|-0.10381914140304|-0.10956015298786|-0.11375883146534|0.085132288222252|0.085132288222252|0.085132288222252|0.085132288222252|0.085132288222252|0.085132288222252|0.085132288222252|0.085132288222252|0.085132288222252|0.085132288222252|0.085132288222252|0.085132288222252|0.085132288222252||0.085132288222252|0.085132288222252|0.085132288222252|||0.085132288222252|0.085132288222252|0.085132288222252|0.083933500507576|0.083933500507576|0.083933500507576|0.083933500507576|0.083933500507576|0.083933500507576|0.083933500507576|0.083933500507576|0.083933500507576|0.083933500507576|0.083933500507576|0.083933500507576|0.083933500507576|0.083933500507576|-0.13576914285524|-0.13576914285524|-0.13576914285524|-0.13764348987521|-0.13837330767966|-0.13837330767966|-0.13837330767966|-0.13837330767966|-0.13837330767966|-0.13837330767966|-0.14473700376525|-0.15215222705486|-0.15960247545974|-0.16663608111757|-0.173173428082|-0.17678158496103|-0.1858017608996|-0.18828243115014|-0.18828243115014|-0.19010270081699|-0.19981410760284|-0.22167122649485|0.14049863167014|-0.14833485848477|-0.15258397778671|-0.15258397778671|-0.15258397778671|-0.15258397778671|-0.15987108546607|-0.16455676294159|-0.17198528721146|-0.1735392080326|-0.17544356337069|-0.17574840757448|-0.17820933679959|-0.18095481887151|-0.18612758285127|0.14141346840187|0.14141346840187|0.14141346840187|0.14141346840187|0.14141346840187|0.14141346840187|0.14141346840187|0.14141346840187|0.14141346840187|0.13783832969835|0.13783832969835|0.13783832969835|0.13783832969835|0.13783832969835|0.13783832969835|0.13783832969835|0.13783832969835|0.13783832969835|0.13783832969835|0.13783832969835|0.13783832969835|0.13783832969835|0.13783832969835|0.13783832969835|0.13783832969835|0.13783832969835|0.13783832969835|0.13783832969835|0.13783832969835|0.13783832969835|0.13767372541792|0.13767372541792|0.13767372541792|0.13767372541792|0.13722394356591|0.13722394356591|0.13722394356591|0.13722394356591|0.1313069990062|0.1313069990062|0.1313069990062|0.1313069990062|0.1313069990062|0.1313069990062|0.1313069990062|0.1313069990062|0.1313069990062|0.1313069990062|0.1313069990062|0.1313069990062|0.1313069990062|0.1313069990062|0.1313069990062|0.1313069990062|-0.16039461261048|-0.16039461261048|-0.16039461261048|-0.16039461261048|-0.16249401526335|-0.16348223257598|-0.16458669718507|-0.16458669718507|-0.16932308411896|-0.16932308411896|-0.17471454912093|-0.17924949635694|-0.18617722016385|-0.19444135076261|-0.20201772082191|-0.20201772082191|-0.21717524283839|-0.21822804602995|-0.23046449012242|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|0.17703863705778|-0.21887929378192|-0.22770477266489|-0.23148308066723|-0.2334200868805|-0.2387167673199|-0.24132419166616|0.2062066611414|0.2062066611414|0.2062066611414|0.2062066611414|0.2062066611414|0.2062066611414|0.2062066611414|0.2062066611414|0.2062066611414|0.2062066611414||0.2062066611414|0.2062066611414|0.2062066611414|0.2062066611414|0.1921740626036|-0.24123122584045|-0.24123122584045|||-0.24123122584045|-0.24123122584045|-0.24123122584045|-0.24123122584045|-0.24123122584045|-0.24123122584045|-0.24123122584045|-0.24123122584045|-0.24123122584045|-0.25415692689485|0.2179535469136|0.2179535469136|0.2179535469136|0.2179535469136|0.2179535469136|0.2179535469136|0.2179535469136|0.2179535469136|0.2179535469136|0.2179535469136|0.2179535469136|0.2179535469136|0.2179535469136|-0.25751629164628|-0.25751629164628|-0.25751629164628|-0.25751629164628|-0.25751629164628|-0.25751629164628|-0.25751629164628|-0.25751629164628
03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|17.352610351696|17.352610351696|17.352610351696|17.352610351696|17.137344733493|16.904828592159|16.662586260745|16.544241088829|16.544241088829|16.544241088829|16.458045794126|16.349495915966|16.203329117648|15.997587874589|15.89787515342|15.875972045127|15.788856997163|-16.59681229015|-16.59681229015|-16.59681229015|-16.59681229015|-16.59681229015|-16.59681229015|-16.59681229015|-16.59681229015|-16.59681229015|-16.59681229015|-16.672014124082|15.790229759483|15.790229759483|15.673589134513|15.664431701838|15.664431701838|15.399923998712|15.372773043097|15.372773043097||15.372773043097|15.372773043097|15.372773043097|||15.33308120986|15.282311929819|-15.745368756825|-15.745368756825|-15.745368756825|-15.745368756825|-15.74638262945|-15.74638262945|-15.74638262945|-15.74638262945|-15.74638262945|-15.795424845016|-15.87001557246|-15.87001557246|-15.87001557246|-15.87001557246|-15.87001557246|-15.87001557246|-15.87001557246|-15.87001557246|-15.87001557246|-15.87001557246|-15.87001557246|-15.982673125688|-15.982673125688|15.220006129557|15.220006129557|15.220006129557|15.220006129557|15.220006129557|15.220006129557|15.220006129557|15.220006129557|15.220006129557|15.220006129557|15.220006129557|15.194019726537|15.194019726537|-15.949814901811|-15.949814901811|-15.949814901811|-15.949814901811|-15.949814901811|-15.949814901811|-15.949814901811|-15.949814901811|-15.949814901811|-15.949814901811|-15.949814901811|-15.949814901811|-15.949814901811|-15.949814901811|-15.949814901811|-15.949814901811|-15.949814901811|-15.949814901811|-15.949814901811|-16.05434097407|-16.05434097407|-16.05434097407|-16.05434097407|-16.05434097407|-16.05434097407|-16.05434097407|-16.05434097407|-16.05434941621|-16.05434941621|-16.05434941621|-16.074636377526|-16.074636377526|-16.074636377526|-16.226793644251|-16.226793644251|-16.226793644251|-16.226793644251|-16.226793644251|-16.226793644251|-16.226793644251|-16.226793644251|-16.226793644251|-16.31477066921|-16.483078182261|-16.666197340268|-16.846886043834|-16.879318322393|-16.950453745549|-16.950453745549|-17.346060844732|16.6410431371|16.60338195009|16.538758099553|16.460286789997|16.417204693344|16.417204693344|16.227449129452|16.219944316402|16.11104926164|16.053388373665|15.980987408218|15.839984737565|15.723873282727|-16.268218742409|-16.268218742409|-16.268218742409|-16.268218742409|-16.268218742409|-16.268218742409|-16.268218742409|-16.268218742409|-16.268218742409|-16.268218742409|-16.268218742409|-16.268218742409|-16.268218742409|-16.268218742409|-16.274687328381|-16.379096709405|-16.419551861191|-16.531724307167|-16.637129109126|-16.637129109126|-16.647365774293|-16.732072951153|-16.792860059556|-16.796635087655|-16.796635087655|-16.796635087655|-16.796635087655|-16.796635087655|-16.796635087655|-16.796635087655|-16.796635087655|-16.796635087655|-16.860634810988|-16.860634810988|-16.860634810988|-16.860634810988|-16.860634810988|-16.860634810988|-16.860634810988|-16.884037767587|-16.906153452327|-16.942392945213|-17.04210294609|-17.179558371226|-17.238952741269|-17.294696195189|-17.294696195189|16.651203920445|16.651203920445|16.651203920445|16.651203920445|16.651203920445|16.651203920445|16.651203920445|16.637458619698|16.637458619698|16.637458619698|16.637458619698|16.412176566239|16.392771252909|16.392771252909|16.392771252909|16.392771252909|16.392771252909|16.392771252909|16.273635132356|16.149039091052|15.955043489603||15.82782679892|15.506474297316|15.337748837771|15.335000927014|15.335000927014|15.335000927014|15.335000927014|||15.307779240126|15.185865110285|14.969295548208|-16.031784433276|-16.031784433276|-16.031784433276|-16.031784433276|-16.214204940697|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.348974252256|-16.516637988126|-16.519685020547|-16.519685020547|15.424016243335|15.424016243335
03612|7573|/equities/gl-events|CACALL|31.559927749569|31.342352971593|31.342352971593|31.342352971593|31.342352971593|31.342352971593|31.342352971593|31.342352971593|31.342352971593|30.7665029203|30.66516227638|30.66516227638|30.66516227638|30.376760490808|30.376760490808|30.376760490808|30.376760490808|29.79917908606|28.799089229737|28.698988160197|27.793321089286|-31.231567953158|-31.231567953158|-31.231567953158|-31.231567953158|-31.543408603722|-32.653787846095|29.63039985245|29.63039985245|29.63039985245|29.380999306237|29.01499867814|28.766665303897|28.165723711679|28.165723711679|28.165723711679||28.165723711679|28.165723711679|28.165723711679|||28.165723711679|28.165723711679|28.165723711679|28.165723711679|28.165723711679|28.165723711679|28.165723711679|27.91747083314|27.663856714387|27.322395320968|27.322395320968|27.322395320968|27.322395320968|27.322395320968|27.210995034196|26.96018022252|26.96018022252|26.355516816448|26.355516816448|26.355516816448|-28.623254340278|-28.623254340278|-28.623254340278|-28.623254340278|-28.623254340278|-28.623254340278|-28.623254340278|-28.623254340278|-28.623254340278|-28.623254340278|-28.623254340278|-28.623254340278|-28.623254340278|-28.623254340278|-28.623254340278|-28.623254340278|-28.623254340278|-29.275838473756|-29.659265627816|-29.979739204992|-30.330264532951|-30.600001510717|-30.600001510717|-30.600001510717|-30.600001510717|-30.600001510717|-30.600001510717|-30.600001510717|-30.600001510717|-30.600001510717|-30.858952550655|-30.858952550655|-31.114139238705|-31.114139238705|-31.25737674116|-31.474863448396|-31.610959599034|-32.030244450728|-32.030244450728|-32.030244450728|-32.030244450728|-32.030244450728|-32.030244450728|-32.030244450728|-32.030244450728|-32.030244450728|-32.030244450728|-32.030244450728|-32.030244450728|-32.030244450728|-32.030244450728|-32.030244450728|-32.030244450728|-32.030244450728|-32.030244450728|-32.030244450728|-32.030244450728|-32.180827888029|-32.289646336432|-32.289646336432|-32.289646336432|-32.655163443746|-33.141847253576|-33.518720018351|-33.818022369768|-34.033913320332|-34.698165595055|31.628849541527|31.628849541527|31.628849541527|31.628849541527|31.628849541527|31.628849541527|31.559833459702|31.072038364242|31.04948668991|30.407762268235|30.319735768823|30.224259178373|30.224259178373|30.224259178373|30.196398408912|29.015444181256|28.147716096035|27.675240361018|27.508600591867|26.870495318445|26.870495318445|26.561660871541|26.18517823753|26.175974042735|26.175974042735|26.175974042735|26.175974042735|26.175974042735|26.175974042735|26.175974042735|26.175974042735|26.175974042735|26.175974042735|26.175974042735|26.175974042735|26.156636935166|25.660906962444|25.660906962444|25.660906962444|25.660906962444|25.660906962444|25.501008223482|25.123341135392|24.987046405352|24.847603648678|24.847603648678|24.847603648678|24.847603648678|24.847603648678|24.847603648678|24.847603648678|24.847603648678|24.847603648678|24.847603648678|24.847603648678|24.847603648678|24.847603648678|24.847603648678|24.847603648678|24.489004287207|23.851671705736|23.546199316464|23.546199316464|23.204111411265|22.924012318907|22.673506690983|22.673506690983|22.673506690983|22.673506690983|22.426602605641|22.426602605641|22.426602605641|22.426602605641|22.426602605641|22.379558832182|21.533714758282|21.533714758282|21.533714758282|21.533714758282|21.50968338265|21.369093113629|20.662880877089||20.220841347229|20.220841347229|20.028712947116|19.781902426863|19.473027404915|19.473027404915|19.142252799284|||18.46790472815|18.46790472815|18.057116156922|-20.773280149351|-20.773280149351|-20.773280149351|-20.773280149351|-20.773280149351|-20.773280149351|19.348884092882|19.348884092882|19.348884092882|19.348884092882|19.348884092882|19.348884092882|19.348884092882|19.348884092882|19.072956040352|19.072956040352|19.072956040352|19.072956040352|19.072956040352|19.072956040352|19.072956040352|19.072956040352|19.072956040352|19.072956040352|19.072956040352|19.072956040352|18.911617970963|18.318029139056
03613|17899|/equities/graines-voltz|CACALL|18.937039742311|18.937039742311|18.937039742311|18.937039742311|18.937039742311|18.937039742311|18.937039742311|18.867332581925|18.867332581925|18.847940326531|18.847940326531|18.76089172446|18.76089172446|18.76089172446|18.500990974498|18.078878733397|17.907087481552|17.858875644701|17.858875644701|17.858875644701|17.858875644701|17.858875644701|17.858875644701|17.802622769224|17.802622769224|17.602929024475|17.602929024475|17.51992024821|17.494355619417|17.449284699743|-18.54891069717|-18.54891069717|-18.54891069717|-18.54891069717|-18.54891069717|-18.54891069717||-18.54891069717|-18.54891069717|-18.54891069717|||-18.54891069717|-18.54891069717|-18.54891069717|-18.54891069717|-18.54891069717|-18.754345558162|-18.888161710099|-19.037906696066|-19.037906696066|-19.037906696066|-19.037906696066|-19.037906696066|-19.037906696066|-19.037906696066|-19.037906696066|-19.044896498504|-19.22488455329|-19.583205271139|-19.721039646321|-19.721039646321|-19.721039646321|-19.721039646321|-19.721039646321|-19.721039646321|-19.721039646321|-19.721039646321|-19.721039646321|-19.860543790488|-19.860543790488|-20.277287247119|-20.277287247119|-20.277287247119|-20.277287247119|-20.277287247119|-20.54420709868|-20.713783386926|-20.713783386926|-20.713783386926|-20.713783386926|-20.713783386926|-20.713783386926|-20.713783386926|-20.713783386926|-20.713783386926|-20.713783386926|-20.771408515746|-20.771408515746|-20.771408515746|-20.771408515746|-20.771408515746|-20.771408515746|-20.771408515746|-20.771408515746|-20.940453588493|-21.011615500988|-21.140684483384|-21.175240280398|-21.175240280398|-21.175240280398|-21.175240280398|-21.175240280398|-21.175240280398|-21.180426507724|-21.180426507724|-21.180426507724||-21.180426507724|-21.180426507724|-21.180426507724|-21.180426507724|-21.180426507724|-21.180426507724|-21.180426507724|-21.306029961653|19.738695398003|19.738695398003|19.738695398003|19.738695398003|19.738695398003|19.738695398003|19.738695398003|19.738695398003|19.738695398003|19.738695398003|19.738695398003|19.738695398003|19.738695398003|19.738695398003|19.738695398003|19.620772855182|19.292526157586|18.861139730048|18.595711023092|18.553567972978|18.392853303309|18.336503924656|18.320992209941|18.320992209941|18.287213884493|18.148103874284|18.148103874284|17.964559309304|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.867203414158|17.06049502101|-18.655614526532|-18.664570551737|-18.705951197186|-18.705951197186|-18.930228949338|-18.930228949338|-18.930228949338|-18.930228949338|-18.930228949338|-18.930228949338|-18.930228949338|-18.930228949338|-18.930228949338|-18.969698535899|-19.124664107406|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038||-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038||-19.185373836038||||-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-19.185373836038|-20.219084439891|-20.219084439891|-20.219084439891|-20.219084439891|-20.219084439891|-20.219084439891|-20.219084439891|-20.219084439891|-20.219084439891|-20.219084439891|-20.219084439891|-20.219084439891|-20.219084439891|-20.315649123343|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443|-20.350695220443
03614|7162|/equities/groupe-crit|CACALL|-64.366940217262|-64.95215511879|-65.291283083852|-65.890313944216|-66.211459514163|63.949996325692|63.949996325692|63.949996325692|63.949996325692|63.949996325692|63.949996325692|63.949996325692|63.949996325692|63.33333094619|61.814812162434|60.460901766921|59.478779825794|-61.705514820695|-61.705514820695|-61.705514820695|-61.809276802893|-61.809276802893|-61.921420450073|-61.990466827664|59.616582280367|59.616582280367|59.616582280367|59.616582280367|59.616582280367|58.89620121979|58.45133388333|57.868149522195|57.297943489695|56.05327012025|55.815150072088|55.815150072088||55.53669291627|55.53669291627|55.53669291627|||55.429658372001|-58.018611475558|-58.018611475558|-58.018611475558|-58.018611475558|-59.065122335853|-59.8692889725|-59.8692889725|-60.357596984293|-60.357596984293|-60.357596984293|-61.08518476892|-61.08518476892|-61.08518476892|-61.139093085666|-61.354548212046|-61.421732647317|-61.421732647317|-61.421732647317|-61.421732647317|-61.421732647317|-61.421732647317|-61.421732647317|-61.421732647317|-61.421732647317|-61.421732647317|-61.421732647317|-61.421732647317|-61.421732647317|-61.421732647317|-61.421732647317|-61.421732647317|-61.421732647317|-61.421732647317|-61.656460694198|-61.656460694198|-62.007177913327|-63.332425874255|59.999781163952|59.882448165532|59.882448165532|59.580497707389|59.322775272817|59.180862007639|57.97873408055|57.120816407995|56.667574125745|55.957027710977|-58.6178071923|-58.997563462228|-59.198227381965|-59.198227381965|-59.475809388978|-59.928676929322|-60.242973051962|-60.581079600582|58.70056509767|58.70056509767|58.70056509767|58.70056509767|58.70056509767|58.70056509767|58.70056509767|58.70056509767|58.70056509767|58.70056509767|58.600629327408|-60.543743453963|-60.926380513491|-61.33750660427|-61.33750660427|-61.730563826115|-62.041435823949|-62.041435823949|-62.146040821641|-62.262268596853|-62.491410950782|-62.86823625472|-63.553594906097|-63.74243738143|-63.74243738143|-63.74243738143|-63.74243738143|-63.74243738143|-63.836041153453|-64.04004381871|-64.180986373673|-64.180986373673|-64.180986373673|-64.180986373673|-64.223318913524|-64.370353543035|-64.489281587326|-64.52142538464|-64.622932878461|-64.622932878461|-64.622932878461|-64.622932878461|-64.622932878461|-64.622932878461|-64.622932878461|-64.622932878461|-64.622932878461|-64.622932878461|-64.622932878461|-65.48103826943|-65.978930986623|-66.187699146514|-66.209741273541|-66.209741273541|-66.209741273541|-66.766379531907|-67.207085062715|-67.585654393007|-67.604608689045|-67.604608689045|-67.604608689045|-67.604608689045|-67.604608689045|-67.604608689045|-67.694010375048|-67.815567041001|-68.572854598983|-70.703170759395|-71.792412209197|-72.824903302374|69.8278848805|69.447366690204|69.447366690204|69.447366690204|69.447366690204|69.447366690204|69.447366690204|69.447366690204|69.447366690204|69.447366690204|69.447366690204|69.447366690204|69.447366690204|69.447366690204|69.447366690204|69.447366690204|69.447366690204|68.808185550422|68.286867747539|68.040967554775|67.156631887982|65.651812276387|65.414154904883|65.414154904883|65.414154904883|65.414154904883|65.414154904883|65.414154904883|65.414154904883|65.414154904883|65.414154904883|65.414154904883|65.414154904883|65.414154904883|65.414154904883|65.182396458035|65.069329313045|64.876948478788|64.876948478788|64.641055136886|64.323396715816|64.148217979732|63.85357265082||63.203970798816|62.571084429783|61.990089657089|61.300102501203|60.911225086108|60.468029823187|60.25336418139|||-64.729626019556|-64.729626019556|-64.729626019556|-64.729626019556|-65.755139174018|-66.221158598129|-66.221158598129|-66.432292889009|-66.432292889009|-68.935882089811|64.915745892837|64.915745892837|64.915745892837|64.915745892837|64.915745892837|63.817496792822|62.719437829156|57.943823963955|56.937580062895|-60.457076656809|-60.457076656809|-60.457076656809|-60.457076656809|-60.457076656809|-60.457076656809|57.68850846874|57.68850846874|57.68850846874|57.220565007653|55.500627489582|-58.542435315784
03615|7214|/equities/flo-groupe|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03616|17650|/equities/groupe-gorge|CACALL|107.08874337796|103.43795425073|103.43795425073|103.35095760117|103.35095760117|103.35095760117|103.35095760117|103.35095760117|103.35095760117|103.35095760117|103.35095760117|103.35095760117|103.35095760117|103.35095760117|98.898191314396|98.898191314396|98.898191314396|98.898191314396|98.898191314396|98.898191314396|98.898191314396|98.898191314396|98.898191314396|98.898191314396|98.898191314396|98.898191314396|98.898191314396|98.898191314396|98.898191314396|98.898191314396|93.375764905807|89.917516985863|87.913912339707|83.921007946354|82.756676597973|78.757596210354||78.757596210354|78.757596210354|78.757596210354|||78.757596210354|78.757596210354|78.757596210354|78.757596210354|78.757596210354|78.757596210354|78.757596210354|78.757596210354|78.757596210354|78.757596210354|78.757596210354|78.757596210354|75.36955388797|-84.160724632218|-84.160724632218|-84.160724632218|-84.160724632218|-84.160724632218|-85.408945844926|-85.408945844926|-85.408945844926|-85.615493772601|-86.102146427951|-86.102146427951|-86.102146427951|-86.102146427951|-86.102146427951|-86.102146427951|-86.102146427951|-86.102146427951|-86.102146427951|-86.507939543019|-87.391286230983|-87.391286230983|-88.13476324181|-91.849738122139|-94.233043883811|-94.607179282165|-94.607179282165|-94.607179282165|-94.607179282165|-94.607179282165|-96.411814395167|-96.411814395167|-96.411814395167|-96.411814395167|-96.411814395167|-96.411814395167|-96.411814395167|-99.296459930448|-102.39607150611|-102.81230404704|-103.53589304652|-103.6065459645|-106.62949407501|-108.77715341449|-108.77715341449|-110.01488130526|-110.01488130526|-110.01488130526|-110.01488130526|-110.01488130526|-110.01488130526|-110.01488130526|-110.01488130526|-110.01488130526|-117.12208703311|-118.17454267378|-118.74393808439|-121.83770711769|100.27323778747|100.27323778747|100.27323778747|-117.78491430448|-117.78491430448|-117.78491430448|-117.78491430448|-118.22767967832|-119.95298242185|-120.93664433794|-122.39627157137|-124.43202698648|105.9199127033|105.9199127033|105.9199127033|105.9199127033|105.9199127033|105.9199127033|105.9199127033|105.9199127033|105.9199127033|105.9199127033|105.9199127033|105.9199127033|105.9199127033|105.9199127033|105.9199127033|105.9199127033|105.9199127033|105.9199127033|105.9199127033|105.55546144144|102.7282913382|101.12998818556|101.12998818556|100.34354334071|100.34354334071|100.34354334071|100.34354334071|91.692826697062|88.152851495492|88.152851495492|88.152851495492|86.180948479692|82.895494919927|80.850551691222|80.538568383818|80.538568383818|80.538568383818|80.538568383818|80.538568383818|80.538568383818|80.538568383818|80.538568383818|80.538568383818|80.538568383818|80.538568383818|80.538568383818|80.538568383818|80.538568383818|80.538568383818|75.270635267502|75.205719802122|75.205719802122|73.728577134058|71.70397154164|69.959964819216|69.638849968671|62.809836011196|61.549820587663|60.729054927214|60.729054927214|60.729054927214|60.729054927214|60.582282489521|59.391422953851|58.179358074673|57.334970975441|57.334970975441|57.334970975441|57.334970975441|57.334970975441|54.98885909774|51.048732246051|49.643036168029|49.392263299018|47.123924932612|47.123924932612|47.123924932612|47.123924932612|47.123924932612|47.123924932612|47.123924932612|47.123924932612|45.67102592271|44.962251745787|44.292284773121|44.292284773121|40.955317601374||38.750354670607|38.612164484526|38.612164484526|38.284127052595|38.284127052595|38.284127052595|38.284127052595|||36.757925517996|36.757925517996|36.757925517996|34.962353098105|34.962353098105|34.962353098105|34.962353098105|34.962353098105|34.962353098105|34.962353098105|34.962353098105|34.962353098105|34.962353098105|34.962353098105|34.962353098105|34.962353098105|32.372057132931|29.256418011579|29.256418011579|29.256418011579|29.256418011579|29.256418011579|29.256418011579|29.256418011579|27.543242107931|27.371497374102|27.371497374102|27.371497374102|27.371497374102|27.371497374102|27.371497374102
03617|17798|/equities/irdnordpasdecalai|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03618|17780|/equities/groupe-j.a.j|CACALL|-1.2416716887929||-1.2718574288132|-1.2765082521176|-1.2816758335669|-1.2874175907328|-1.2937973209172|-1.300885910011|-1.3087621201151|-1.3175134646753|-1.3272371808533|-1.3380413099399|-1.350045897814|-1.3633843287851|-1.368233894754|-1.368233894754|-1.368233894754|-1.368233894754|||-1.368233894754|-1.368233894754||-1.368233894754|-1.368233894754|||||-1.368233894754|-1.368233894754|-1.368233894754||||-1.368233894754|||-1.368233894754|-1.368233894754|||-1.368233894754|-1.368233894754|||-1.368233894754|-1.368233894754||-1.5131282873219|-1.5131282873219|||1.3476352749858|||||1.3451502917644|1.1242527578589|1.1242527578589||1.1242527578589|-1.244163502773|1.2953738222295||||-1.2548026933682|-1.2548026933682|-1.2548026933682||||-1.2942252307481|-1.304694695533|1.3053392157944|1.1748214547272|1.1620237832197||||1.1555819649309|||1.1531876201504||1.1531876201504|1.1502084726618|1.1468983087856|1.1432203489231|1.1391337268536|1.1345930356654|||1.129547823234|-1.0560579159043||||1.1777133568368||1.1774592912023|1.1771769960528||1.1768633347755|1.1765148222452|1.1761275861005|1.1756973237175|1.175219254403|1.1746880662758||-1.1659020569238|-1.1665578447352|-1.1672864978589|-1.1680961124409|-1.1689956841986|-1.1699952083738|||||1.1888942632508||1.1687712971183|1.1686347793443|1.1684830929287|1.1683145524669|1.1681272852872|1.167919210643|1.167688016594|1.1674311343172|1.1671457095653|1.166828570952|1.1664761947151|1.1660846655629|1.1656496331716|1.1651662638479|1.1646291868216|1.16431695834|||||1.16431695834|1.16431695834||1.16431695834|1.16431695834|1.16431695834|1.16431695834|1.16431695834|1.16431695834|1.16431695834|1.16431695834|1.16431695834|1.1625744039836|1.1606382324765|1.1584869308018|1.1560965956078|1.1534406676145|1.1515082656427|1.1515082656427|1.1515082656427|1.1515082656427|1.1515082656427|||||1.1515082656427|||1.1515082656427|1.1461202898603|-1.0698663880448||1.0368151741976|1.0320168554512|1.0266853901774|1.0207615398732|1.0141794839797|1.0068660885424|0.99874009361202|0.9897112103561|||0.97967911784952|-1.0064676754441||1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507|1.229616509507||1.229616509507|1.229616509507|||1.229616509507|||||-1.2503835095665|-1.251537231792|-1.2528191453759|-1.2542434938025|-1.2558261031654|-1.257584558013|-1.2595383967326|-1.2617093286432|-1.2641214752106|-1.2668016380633|-1.2697795967885|-1.2730884398164|-1.2753888123241||-1.2753888123241||||||-1.2753888123241|1.2330384895872||1.2330384895872||1.0715548841811||1.0715548841811|1.0715548841811||
03619|7529|/equities/groupe-open|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03620|7108|/equities/groupes-partouche|CACALL|17.34876274868|17.34876274868|17.34876274868|17.34876274868|17.34876274868|17.34876274868|17.34876274868|-18.452452167511|-18.452452167511|-18.513836419847|-18.618151704764|-18.672947398265|-18.822718716816|-19.019686912117|-19.246875787904|17.879351148622|17.879351148622|17.879351148622|17.879351148622|17.757612768828|17.64643646343|17.64643646343|17.64643646343|17.64643646343|17.64643646343|17.64643646343|17.64643646343|17.64643646343|17.64643646343|17.64643646343|17.64643646343|17.64643646343|17.64643646343|17.64643646343|-18.336954859406|-18.336954859406||-18.336954859406|-18.336954859406|-18.336954859406|||-18.336954859406|-18.336954859406|-18.336954859406|-18.336954859406|-18.336954859406|-18.336954859406|-18.336954859406|-18.336954859406|-18.470626236515|-18.470626236515|-18.470626236515|-18.470626236515|-18.470626236515|-18.477575322506|-18.477575322506|-18.477575322506|-18.488972686526|-18.502911916454|-18.502911916454|-18.502911916454|-18.502911916454|-18.502911916454|-18.502911916454|-18.502911916454|-18.502911916454|-18.502911916454|-18.502911916454|-18.561568223856|-18.628099017459|-18.628099017459|-18.628099017459|-18.628099017459|-18.628099017459|-18.731221257667|17.948303063958|17.948303063958|17.948303063958|17.948303063958|17.656664661827|-18.551030589398|-18.551030589398|-18.551030589398|-18.551030589398|-18.551030589398|-18.553922813531|-18.609164942189|-18.609164942189|-18.685182824051|-18.826212167297|-18.826212167297|-18.826212167297|-18.981901433241|-19.202113127456|-19.30591529843|-19.30591529843|-19.30591529843|-19.41490654412|-19.769340350265|-19.814494585386|-19.814494585386|-19.814494585386|-19.814494585386|-19.814494585386|-19.814494585386|-19.814494585386|-19.814494585386|-19.814494585386|-19.814494585386|-19.814494585386|-19.814494585386|-19.814494585386|-19.814494585386|-19.814494585386|-19.814494585386|-19.814494585386|-19.814494585386|-19.814494585386|-19.814494585386|-19.814494585386|-19.969066347268|-19.969066347268|-19.969066347268|-19.969066347268|-19.969066347268|-19.969066347268|-19.969066347268|19.048188472487|19.048188472487|19.048188472487|19.048188472487|19.048188472487|19.048188472487|-19.500318766401|-19.500318766401|-19.500318766401|-19.500318766401|-19.500318766401|-19.531257265347|-19.531257265347|-19.584730803457|-19.694146036535|-19.813143570518|-19.813143570518|-19.855135321911|-19.855135321911|-19.855135321911|19.218383951121|19.218383951121|19.218383951121|19.218383951121|19.171004677876|19.171004677876|19.171004677876|19.171004677876|19.171004677876|19.169450878931|19.169450878931|19.099615353566|19.099615353566|19.099615353566|19.099615353566|19.099615353566|19.099615353566|19.099615353566|19.099615353566|19.099615353566|19.099615353566|19.099615353566|19.099615353566|19.099615353566|19.099615353566|-19.450889823911|-19.450889823911|-19.450889823911|-19.450889823911|18.734978688612|18.734978688612|18.734978688612|18.734978688612|18.734978688612|18.734978688612|18.539716467301|18.539716467301|18.539716467301|18.480241176199|18.426496456777|18.426496456777|18.426496456777|18.384995300146|18.366661635342|18.338099835246|18.338099835246|18.338099835246|18.338099835246|18.338099835246|18.338099835246|18.338099835246|18.274429877159|18.274429877159|18.274429877159|18.274429877159|18.274429877159|18.274429877159|18.274429877159|18.274429877159|18.274429877159|18.274429877159|18.274429877159|17.654922785094||-18.477394824163|-18.477394824163|-18.477394824163|-18.477394824163|-18.477394824163|-18.477394824163|-18.477394824163|||-18.477394824163|-18.477394824163|-18.477394824163|-18.477394824163|-18.477394824163|-18.530438375623|-18.603264331984|-18.663599143999|-18.663599143999|-19.153998730996|18.195424314841|18.195424314841|18.195424314841|18.195424314841|18.195424314841|18.195424314841|18.195424314841|18.18378050789|18.18378050789|18.18378050789|18.18378050789|18.106978236136|18.037670551738|18.037670551738|18.037670551738|18.037670551738|18.037670551738|18.022410961213|17.699900940858|17.520705326918|17.520705326918
03621|17651|/equities/pizzorno-environnement|CACALL|60.527374707878|60.185973126823|60.162191557812|60.135767592243|60.106407630501|59.973785069318|59.870871281989|59.756522629402|59.529468189502|59.454965841797|59.338849239909|59.165387027091|59.03931815605|58.765909698061|58.751009758371|58.745566271033|58.495072574843|58.459222922094|58.459222922094|58.459222922094|58.287928916505|58.287928916505|58.097698160333|57.97521988145|57.272465983932|-59.553511720828|-59.553511720828|-59.553511720828|-59.553511720828|-59.553511720828|-59.553511720828|-59.553511720828|-59.553511720828|-59.553511720828|-59.553511720828|-59.553511720828||-59.553511720828|-59.553511720828|-59.553511720828|||-59.553511720828|-60.192790461836|-60.680877527989|-61.167641782537|-61.38626962213|-61.618078290404|-61.808974649046|-61.964846509766|-61.964846509766|-61.964846509766|-62.127606597291|-62.402475575996|-62.402475575996|-62.402475575996|-62.491639910355|-62.590713300324|-62.797684170549|-62.797684170549|-62.797684170549|-62.908538263975|-62.979889479437|-62.979889479437|-62.979889479437|-63.566545052836|-63.940602774432|-64.056225559238|-64.673586073985|60.551570477894|58.401744593968|57.77246687844|57.77246687844|57.77246687844|57.77246687844|57.77246687844|57.77246687844|57.77246687844|57.77246687844|57.77246687844|57.77246687844|57.77246687844|57.77246687844|57.77246687844|57.77246687844|57.77246687844|57.438636894288|57.438636894288|57.438636894288|57.354041756593|56.939356410089|56.939356410089|56.939356410089|56.939356410089|56.939356410089|56.939356410089|56.939356410089|56.939356410089|56.939356410089|56.939356410089|56.939356410089|55.554842193461|-58.602735715911|-58.602735715911|-58.602735715911|-58.602735715911|-58.602735715911|-58.947481585659|-59.211707163639|-59.211707163639|-59.279675007735|-59.555195597448|-59.872440739515|-60.833875209758|-60.833875209758|-61.343448921417|-61.343448921417|-61.343448921417|-61.474627666973|-61.474627666973|-61.571808900328|-62.435342671575|-62.539270058939|-62.80042982109|-62.80042982109|-62.80042982109|-62.80042982109|-62.80042982109|-63.104233329772|-63.104233329772|-63.474120280052|-63.474120280052|-63.474120280052|-63.806674002932|-63.806674002932|-63.806674002932|-63.806674002932|-63.806674002932|-65.040337149654|-65.040337149654|-65.107660733496|-65.107660733496|-65.107660733496|-65.107660733496|-65.107660733496|-65.107660733496|-65.107660733496|-65.107660733496|-65.107660733496|-65.107660733496|-65.107660733496|-65.107660733496|-65.107660733496|-65.107660733496|-66.030733597317|-66.047509582661|-66.047509582661|-66.047509582661|-66.48612235191|-66.506802274149|-66.752003035459|-66.996984995813|-66.996984995813|-66.996984995813|-67.674428027439|-67.699832687374|-67.699832687374|-67.699832687374|-67.699832687374|-67.699832687374|-67.699832687374|-67.699832687374|-67.699832687374|-68.166484578447|-68.220690772143|-68.220690772143|-68.220690772143|-69.337320537808|-69.337320537808|-69.337320537808|-69.337320537808|-69.337320537808|-69.337320537808|-69.337320537808|-69.337320537808|-69.337320537808|-71.474800767107|69.184276803761|69.184276803761|69.184276803761|69.184276803761|69.184276803761|69.184276803761|69.184276803761|69.184276803761|68.980590059469|68.980590059469|68.000653163272|67.978505125396|66.811394871171|66.811394871171|66.811394871171|66.623775046066|66.293080587073|65.625643909953|65.128495945954|63.709438922697|63.610486166006|61.656095655236|58.184550558498|-64.146232997721||-64.146232997721|-64.651370167009|-64.901521390536|-65.046135895626|-65.506817916119|-67.052021135979|61.791690700017|||61.791690700017|61.791690700017|61.791690700017|61.791690700017|61.791690700017|61.791690700017|61.791690700017|61.791690700017|61.791690700017|61.791690700017|61.791690700017|61.791690700017|61.791690700017|61.636651671917|61.636651671917|61.116854801334|61.116854801334|60.68539549527|60.380924129157|60.380924129157|60.380924129157|58.994963256995|58.994963256995|-66.491763743929|-66.491763743929|-66.491763743929|-66.491763743929|-67.235292285871|-67.42810402335|-69.609005190943|-70.843336981771
03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH|48.300740197944|48.300740197944|48.300740197944|48.300740197944|48.300740197944|48.300740197944|48.300740197944|48.300740197944|47.209155775494|45.32628581412|44.479487965227|-48.944726558059|-48.944726558059|-48.944726558059|-48.944726558059|-48.944726558059|-48.944726558059|-48.944726558059|-48.944726558059|-48.944726558059|-48.944726558059|-48.944726558059|-48.944726558059|-49.443030458391|-50.881144529912|48.375367538491|48.375367538491|48.375367538491|48.375367538491|48.375367538491|48.375367538491|48.375367538491|48.375367538491|47.326772579015|-50.808225284149|-50.808225284149||-50.808225284149|-50.808225284149|-50.808225284149|||-50.808225284149|-50.808225284149|-50.808225284149|-50.808225284149|-50.808225284149|-50.808225284149|-50.808225284149|-50.808225284149|-50.808225284149|-50.808225284149|-50.808225284149|-50.808225284149|-50.808225284149|-50.808225284149|-50.808225284149|-50.808225284149|-50.808225284149|-50.808225284149|-50.808225284149|-50.808225284149|-50.808225284149|-50.808225284149|-50.808225284149|-50.808225284149|-50.808225284149|-50.808225284149|-50.808225284149|-51.17288103117|-51.17288103117|-51.17288103117|-51.17288103117|-51.17288103117|-51.17288103117|-51.17288103117|-51.17288103117|-51.17288103117|-51.17288103117|-52.328756226582|-52.911952219056|-53.927724636977|-54.221917246652|-54.661017840519|-54.764363275778|-54.764363275778|-54.764363275778|-54.764363275778|-54.764363275778|-54.764363275778|-54.764363275778|-54.888182519555|-55.454646082587|-56.160718674866|-59.339132462837|-60.431811821568|-60.715156026102|-60.715156026102|-60.715156026102|-60.715156026102|61.401492388804|60.915549896116|60.16289430766|60.16289430766|60.16289430766|-63.866246763721|-63.866246763721|-63.866246763721|-63.866246763721|-63.866246763721|-63.866246763721|-63.866246763721|-63.866246763721|-63.881941018121|-64.175024554449|-64.175024554449|-64.175024554449|-64.175024554449|-64.175024554449|-64.175024554449|-64.175024554449|-64.175024554449|-65.022251285136|-65.696945151819|-66.810496181397|-67.994997494914|-68.355238965384|-68.355238965384|-69.633601139245|-70.182837545572|-70.182837545572|-70.182837545572|-70.182837545572|-70.182837545572|-70.182837545572|-70.182837545572|-70.182837545572|-70.182837545572|-70.182837545572|-70.182837545572|-70.182837545572|-70.182837545572|-70.182837545572|-70.182837545572|-70.205930775733|-71.117698318794|-72.469665985455|-73.691295708936|-74.54664860736|-74.54664860736|-74.54664860736|-74.54664860736|-81.029612022093|-82.05234787801|79.105613336036|79.105613336036|79.105613336036|79.105613336036|79.105613336036|79.105613336036|79.105613336036|79.105613336036|-84.105843118682|-84.105843118682|-84.105843118682|-84.105843118682|-84.105843118682|-84.105843118682|-84.105843118682|-84.105843118682|-84.105843118682|-84.105843118682|-84.105843118682|-84.105843118682|-84.105843118682|-85.476966803769|-85.476966803769|-87.029963539154|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|82.690944045019|80.526047752116|78.578939488435|77.698822501527|77.238023979492|77.238023979492|77.238023979492|76.886696107991||-82.929454733326|-82.929454733326|-82.929454733326|-82.929454733326|-82.929454733326|-82.929454733326|-82.929454733326|||-82.929454733326|-82.929454733326|-82.929454733326|-82.929454733326|-82.929454733326|-82.929454733326|-82.929454733326|-82.929454733326|-82.929454733326|-85.266058102133|-89.584510528249|-93.213345540014|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873|-93.849492501873
03623|17746|/equities/emme|CACALL|-1.7196820827876|-1.7443690269693|-1.7495766579558|-1.753418531622|-1.7565761435976|-1.7650845965798|-1.7681495504308|-1.7704439446582|-1.7714653206549|-1.7714653206549|-1.7714653206549|-1.7714653206549|-1.7714653206549|-1.7714653206549|-1.7714653206549|-1.7714653206549|-1.7714653206549|-1.7782947633754|-1.783958917221|-1.783958917221|-1.783958917221|-1.783958917221|-1.802176527801|1.7144058267169|1.7144058267169|1.7144058267169|1.7144058267169|1.7144058267169|1.7144058267169|1.7144058267169|1.7144058267169|1.7144058267169|1.7144058267169|1.7144058267169|1.7144058267169|1.7144058267169||1.6840620283609|1.6634716448378|1.6634716448378|||1.6566757574755|1.6566757574755|1.6566757574755|-1.7431684522966|-1.7431684522966|-1.7431684522966|-1.7431684522966|-1.7431684522966|-1.7431684522966|-1.7431684522966|-1.7431684522966|-1.7431684522966|-1.7431684522966|-1.7431684522966|-1.7431684522966|-1.7431684522966|-1.7431684522966|-1.7431684522966|-1.7431684522966|-1.7431684522966|-1.7431684522966|-1.7431684522966|-1.7610204980483|-1.7786149802925|-1.7786149802925|-1.7786149802925|-1.7786149802925|-1.8064382565759|-1.8064382565759|-1.8118758414346|-1.8200135243899|-1.8200135243899|-1.8200135243899|-1.8200135243899|-1.8200135243899|-1.8261261398004|-1.8483964646803|-1.8483964646803|-1.84960719225|-1.8551191077981|-1.8590212383043|-1.8633569388667|-1.8781743743993|-1.883527091143|-1.8844745589599|-1.9135828297784|-1.9280652049944|-1.9280652049944|-1.9350724621796|-1.9431360810094|-1.9571124358301|-1.9571124358301|-1.9651250026098|-2.0318055309048|-2.0474142558769|-2.0474142558769|-2.0651825078544|-2.119369481252|-2.1390216662336|-2.1497463003185|-2.1691625532604|-2.1989762842338|-2.1989762842338|-2.1989762842338|-2.1989762842338|-2.3002514706365|-2.4180326473585|-2.4180326473585|-2.4180326473585|-2.4180326473585|-2.4180326473585|-2.4180326473585|-2.4180326473585|-2.4180326473585|-2.4180326473585|-2.4180326473585|-2.4180326473585|-2.4180326473585|-2.4180326473585|-2.4180326473585|-2.4180326473585|-2.4180326473585|-2.4180326473585|-2.4180326473585|-2.4180326473585|-2.4180326473585|-2.425036285969|-2.4700404125809|2.3774607554783|2.3774607554783|2.3774607554783|2.3774607554783|2.3774607554783|2.3774607554783|2.3774607554783|2.3774607554783|2.3774607554783|2.3774607554783|2.3774607554783|2.3774607554783|2.3260675421146|-2.4306617835711|-2.4306617835711|-2.4306617835711|2.314990434798|2.314990434798|2.314990434798|2.314990434798|2.2983225824131|2.2947909966764|2.2947909966764|2.2947909966764|2.2881011847718|2.2845568264042|2.2776010346161|2.2776010346161|2.2651122755195|2.262346977038|2.2551460758277|2.2551460758277|2.2551460758277|2.2551460758277|2.2551460758277|2.2551460758277|2.2551460758277|2.2551460758277|2.2551460758277|2.2551460758277|2.2551460758277|2.2551460758277|2.2551460758277|2.2551460758277|2.2551460758277|2.2534957081553|2.2472175260911|2.2402417682419|2.2372122000777|2.2372122000777|2.226867060495|2.226867060495|2.222096244889|2.222096244889|2.222096244889|2.222096244889|2.222096244889|2.222096244889|2.2112181235215|2.1957979918477|2.1547755268941|2.1380839245993|2.1034266040808|2.0533661928303|2.0533661928303|2.0415014399578|2.0415014399578|2.0305571438526|1.9791187668267|1.9791187668267|1.9791187668267|1.9791187668267|1.9791187668267|1.9791187668267|1.9791187668267|1.9791187668267|1.9791187668267|1.9791187668267|1.9791187668267|1.9791187668267|1.9791187668267||1.9592431148361|1.9392702800776|1.9330778765176|1.9139755486884|1.872445013726|1.8679414754594|1.8679414754594|||1.8251127143132|1.6617474776095|1.6557194504016|1.6219104498485|1.6133264862288|1.6133264862288|-1.7834963903193|-1.7834963903193|-1.7834963903193|-1.9174515323909|-1.9693905994927|-1.992100654447|-2.026222988857|1.9218545702539|1.9218545702539|1.9218545702539|1.9218545702539|1.9218545702539|1.9218545702539|1.9218545702539|1.9218545702539|1.9218545702539|1.9218545702539|1.9218545702539|1.9218545702539|1.9218545702539|1.9200336780843|1.9200336780843|1.9200336780843|1.9083707560761|1.8793008580984
03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP|-14.152389905142|-14.438210802263|-14.443222905611|-14.443222905611|-14.472390312532|-14.472390312532|-14.472390312532|-14.472390312532|-14.472390312532|-14.472390312532|-14.472390312532|-14.478211767783|-14.516927940009|-14.516927940009|-14.537697613635|-14.549664246151|-14.726996179153|-14.726996179153|-14.726996179153|-14.726996179153|-14.726996179153|-14.726996179153|-14.787774081285|-14.993082200217|-15.3067578858|-15.500378741593|-15.500378741593|-15.500378741593|-15.500378741593|-15.500378741593|-15.500378741593|-15.500378741593|-15.500378741593|-15.500378741593|-15.500378741593|-15.500378741593||-15.500378741593|-15.500378741593|-15.500378741593|||-15.500378741593|-15.500378741593|-15.500378741593|-15.500378741593|-15.500378741593|-15.500378741593|-15.500378741593|-15.500378741593|-15.833754157326|-16.190837859336|-16.564264455574|-16.620532702657|-16.620532702657|-16.620532702657|-16.620532702657|-16.620532702657|16.452741411822|16.401387293651|16.401387293651|16.401387293651|16.401387293651|16.119319261792|15.944798378682|15.180121356735|15.180121356735|14.753468388197|14.562742941774|14.411079834914|14.411079834914|14.411079834914|14.411079834914|14.411079834914|14.411079834914|14.411079834914|14.411079834914|14.411079834914|14.411079834914|14.411079834914|14.311015435175|14.311015435175|14.311015435175|14.068905746623|13.697672909812|-15.102892340378|-15.102892340378|-15.102892340378|-15.102892340378|-15.102892340378|-15.102892340378|-15.102892340378|-15.102892340378|-15.102892340378|-15.200991035784|-15.463323303157|-15.503854477695|-15.503854477695|-15.503854477695|-15.503854477695|-15.503854477695|-15.503854477695|-15.503854477695|-15.503854477695|-15.503854477695|-15.503854477695|-15.845394518962|-16.545993702269|-16.588043064868|-16.588043064868|-16.588043064868|-16.833381329417|-17.339312882821|-18.352570316968|-20.909078305735|-20.909078305735|-20.909078305735|-20.909078305735|-20.909078305735|-20.909078305735|-20.909078305735|-21.051197998803|-21.194663781901|-21.67796036378|-22.231622766295|-22.615692004936|20.728525792994|20.728525792994|20.728525792994|20.728525792994|20.728525792994|20.728525792994|20.728525792994|20.728525792994|20.728525792994|20.728525792994|20.728525792994|20.370583705811|-22.296347241297|-22.296347241297|-22.296347241297|-22.296347241297|-22.296347241297|-22.296347241297|-22.296347241297|-22.44871902984|-23.153127455542|21.066580690516|21.066580690516|21.066580690516|21.050716993707|21.050716993707|21.021395055837|21.021395055837|21.021395055837|21.021395055837|21.021395055837|21.021395055837|21.021395055837|21.021395055837|21.021395055837|21.021395055837|20.868217618804|20.695242201333|20.655824540992|20.455673818281|20.455673818281|20.455673818281|20.455673818281|20.455673818281|20.455673818281|20.455673818281|20.455673818281|20.347970252225|20.258856408011|20.104284410356|19.693649853466|19.626278123589|19.551022917148|19.551022917148|19.551022917148|19.551022917148|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736||-21.522398302736|-21.522398302736|-21.522398302736|-21.522398302736|-22.050442083878|-22.221602501917|-22.389270414818|||-22.389270414818|-22.389270414818|-22.389270414818|-22.389270414818|-22.389270414818|-22.389270414818|-22.389270414818|-22.389270414818|-22.389270414818|-22.684745062179|-23.253049467214|-23.349567152109|-23.349567152109|-23.661740436649|-25.398600408872|-25.812888910859|25.285196720928|25.285196720928|25.285196720928|25.285196720928|25.285196720928|25.285196720928|25.285196720928|25.285196720928|25.285196720928|25.285196720928|25.285196720928|-27.600386773385|-27.600386773385|-27.600386773385|-27.600386773385
03625|17781|/equities/guillemot-corp|CACALL|-4.4881221092258|-4.5501356165182|-4.6207063507782|-4.7041184186655|-4.7273536787781|-4.7627823954199|-4.7627823954199|-4.8153137504364|4.2845062550061|4.2845062550061|4.2845062550061|4.2845062550061|4.2845062550061|4.2845062550061|4.2845062550061|4.2683402229407|-4.7223696455011|-4.7223696455011|-4.7223696455011|-4.7223696455011|-4.7223696455011|-4.7223696455011|-4.7223696455011|-4.7223696455011|-4.7342199843548|-4.7342199843548|-4.7342199843548|-4.7342199843548|-4.7569112028703|-4.7821233235052|-4.8240260506394|-4.9078067303501|-4.928591351121|-4.928591351121|-4.928591351121|-4.928591351121||-4.928591351121|-4.928591351121|-4.928591351121|||-4.928591351121|-4.964345599795|-4.964345599795|-4.964345599795|-4.964345599795|-4.964345599795|-4.964345599795|-4.964345599795|-4.964345599795|-4.964345599795|-4.964345599795|-4.964345599795|-4.964345599795|-4.964345599795|-4.964345599795|-4.964345599795|-4.964345599795|-4.964345599795|-4.964345599795|-4.964345599795|-4.964345599795|-4.964345599795|-4.964345599795|-4.964345599795|-4.964345599795|-4.964345599795|-4.964345599795|-4.964345599795|-4.964345599795|-5.0987174793356|-5.1369209827166|-5.1369209827166|-5.1369209827166|-5.1369209827166|-5.1369209827166|-5.1369209827166|-5.1369209827166|-5.1369209827166|-5.1369209827166|-5.1369209827166|-5.1369209827166|-5.1369209827166|-5.1369209827166|-5.1369209827166|-5.1369209827166|-5.1369209827166|-5.1621863917045|-5.1621863917045|-5.188540122634|-5.262822625511|-5.3353585109369|-5.3479385793502|-5.3479385793502|-5.3479385793502|-5.3479385793502|-5.3479385793502|-5.3479385793502|-5.3479385793502|-5.3479385793502|-5.3479385793502|-5.3888206416032|-5.4409118155265|-5.4599020458619|-5.4998911726651|5.0414139409628|5.0414139409628|5.0414139409628|5.0414139409628|5.0414139409628|5.0414139409628|5.0414139409628|5.0414139409628|5.0414139409628|5.0414139409628|5.0414139409628|5.0414139409628|5.0414139409628|5.0414139409628|5.0414139409628|5.0414139409628|5.0414139409628|5.0414139409628|5.0414139409628|4.991745550908|4.991745550908|4.8508284704303|-5.4165042368724|-5.4165042368724|-5.4165042368724|-5.4165042368724|-5.4165042368724|-5.4165042368724|-5.4165042368724|-5.4165042368724|-5.4165042368724|4.9490250025228|4.9490250025228|4.9490250025228|4.9490250025228|4.9490250025228|4.9490250025228|4.9490250025228|4.9490250025228|4.9490250025228|4.9378052722564|4.778672563936|4.7534072658986|4.7534072658986|4.7534072658986|4.7534072658986|4.653785919875|4.5704038478824|4.5704038478824|4.5704038478824|4.5704038478824|4.5704038478824|4.5704038478824|4.5704038478824|4.5588233269804|4.5588233269804|4.5588233269804|4.5588233269804|4.5588233269804|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0746989239183|-5.0764532602244|-5.0764532602244|-5.0764532602244|-5.0764532602244|-5.0764532602244|-5.0764532602244|-5.0764532602244|-5.0764532602244|-5.0764532602244|-5.0764532602244|-5.0764532602244|-5.0764532602244|-5.0764532602244|-5.0764532602244|-5.144948301096|-5.2227203419686|-5.2735778281954|-5.30064211398|-5.3101058101898|-5.3101058101898|-5.3101058101898|-5.325739180784|-5.325739180784|-5.325739180784|-5.325739180784|-5.325739180784|-5.325739180784|-5.325739180784|-5.325739180784|-5.4519324432265||-5.5799248627436|-5.6107715357984|-5.6107715357984|-5.679405430768|-5.679405430768|-5.679405430768|-5.7282283348222|||-5.8230596258781|-5.8230596258781|-5.8686020935802|-5.8686020935802|-5.8686020935802|-5.8686020935802|-5.8686020935802|-5.8686020935802|-5.8686020935802|-6.1621011673703|-6.1621011673703|-6.3032114490185|-6.3032114490185|-6.3628823843723|-6.3628823843723|-6.3628823843723|-6.3841534134541|-6.3841534134541|-6.3841534134541|-6.3841534134541|-6.3841534134541|-6.3841534134541|-6.3841534134541|-6.3841534134541|-6.3841534134541|-6.3841534134541|-6.4496756097959|-6.4496756097959|-6.4496756097959|-6.4496756097959|-6.4496756097959
03626|7032|/equities/haulotte-groupe|CACALL|2.1798486008652|2.1798486008652|2.1798486008652|2.1798486008652|2.1798486008652|2.1798486008652|2.1798486008652|2.1798486008652|2.1798486008652|2.1798486008652|2.1798486008652|2.1798486008652|2.1798486008652|2.1798486008652|2.1798486008652|2.1533913721339|2.1533913721339|2.1533913721339|2.1533913721339|2.1533913721339|2.1533913721339|2.1533913721339|2.1533913721339|2.1533913721339|2.1533913721339|2.1533913721339|2.1533913721339|2.1533913721339|2.1533913721339|2.1533913721339|2.1533913721339|2.1533913721339|2.1498792954834|2.1437547679909|2.1419497326754|2.1377219177774||2.1280243504369|2.1278048211032|2.1220053493638|||2.1205614871073|2.1000683248361|2.0900759101267|2.0445288155207|2.0335570905956|2.0335570905956|2.0335570905956|2.0335570905956|2.0317647895084|2.0317647895084|2.0317647895084|2.0317647895084|2.0317647895084|2.0317647895084|2.0317647895084|2.0141830930959|1.9907589896797|1.9739616339441|1.9739616339441|1.9460685722293|-2.1151948103041|-2.1151948103041|-2.1151948103041|-2.1151948103041|-2.1151948103041|-2.1151948103041|-2.1151948103041|-2.1335497839286|-2.1386397338947|-2.1386397338947|-2.1386397338947|-2.1386397338947|-2.1386397338947|-2.1386397338947|-2.1386397338947|-2.1386397338947|-2.1386397338947|-2.1386397338947|-2.1386397338947|-2.1386397338947|-2.1386397338947|-2.1434886032829|-2.1653871757613|-2.1653871757613|-2.1698583286892|-2.1698583286892|-2.1698583286892|-2.1698583286892|-2.1698583286892|-2.1698583286892|-2.1698583286892|-2.1698583286892|-2.1698583286892|-2.1698583286892|-2.1698583286892|-2.1698583286892|-2.1698583286892|-2.1698583286892|-2.1698583286892|-2.1698583286892|-2.1698583286892|-2.1698583286892|-2.1698583286892|-2.2115092323765|-2.2161213873211|-2.2284682192608|-2.2599646822395|-2.2652650929015|-2.2652650929015|-2.2902945519069|-2.345882932409|-2.3665366350108|-2.3900405762917|-2.4306006694641|-2.5556674295892|-2.6229636861471|-2.6557269613421|-2.6557269613421|-2.6557269613421|-2.6557269613421|-2.6557269613421|-2.6732589627003|-2.6732589627003|-2.6732589627003|-2.6732589627003|-2.6732589627003|-2.6732589627003|-2.6732589627003|-2.6732589627003|-2.6732589627003|-2.6732589627003|-2.6732589627003|-2.6732589627003|-2.6732589627003|-2.6732589627003|-2.6732589627003|-2.6732589627003|-2.6732589627003|-2.6819544130669|-2.7077271203316|-2.7159594464348|-2.7159594464348|-2.7560660362294|-2.7978512578597|-2.8187235387818|-2.8191948965078|-2.8191948965078|-2.8191948965078|-2.8191948965078|-2.8191948965078|-2.8191948965078|-2.8191948965078|-2.8191948965078|-2.8191948965078|-2.8191948965078|-2.8191948965078|-2.8191948965078|2.6084630176749|2.6084630176749|2.5316256334745|2.5162506953834|2.4091673974592|2.3450117032985|-2.470319084561|-2.470319084561|-2.4820212437446|-2.4933569247783|-2.5003965756696|-2.5204406205594|-2.5404895614451|-2.5549883920689|-2.588320409671|2.5062938328574|2.5062938328574|2.5062938328574|2.5062938328574|2.5062938328574|2.5062938328574|2.5062938328574|2.5062938328574|2.5062938328574|2.5062938328574|2.5062938328574|2.5062938328574|2.5062938328574|2.5062938328574|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.5029961241121|2.4923385728075||2.4923385728075|2.4923385728075|2.4923385728075|2.4923385728075|2.4923385728075|2.4923385728075|2.4803761761138|||2.4289816494914|2.4289816494914|2.4289816494914|2.4289816494914|2.4289816494914|2.3016462454235|-2.6889077821501|-2.6889077821501|-2.6889077821501|-2.7643419812265|-2.8553799203306|2.7700456145162|2.7700456145162|2.7700456145162|2.7700456145162|2.7700456145162|2.7700456145162|2.7700456145162|2.7700456145162|2.7700456145162|2.7683839933469|2.764871082526|-2.8018973883802|-2.8018973883802|-2.8018973883802|-2.8018973883802|-2.8018973883802|-2.8018973883802|-2.8018973883802|-2.8018973883802|-2.8018973883802
03627|7693|/equities/maisons-france|CACALL|34.035917447629|34.035917447629|34.035917447629|34.035917447629|34.035917447629|34.035917447629|34.035917447629|34.035917447629|34.035917447629|34.035917447629|34.035917447629|34.035917447629|33.796966139417|33.796966139417|33.796966139417|33.796966139417|33.796966139417|33.196626203966|33.090696036498|33.022996570976|33.000808480625|33.000808480625|33.000808480625|33.000808480625|33.000808480625|33.000808480625|32.545343773502|32.444827813725|31.566475941981|31.382068701542|31.382068701542|31.303170793778|31.303170793778|30.786857200471|30.581922926539|30.581922926539||30.535468858738|30.194964932357|29.888850687781|||29.74227930275|29.74227930275|29.74227930275|29.74227930275|29.74227930275|29.74227930275|29.74227930275|29.74227930275|29.74227930275|29.74227930275|29.74227930275|29.74227930275|29.74227930275|29.605801003016|29.605801003016|29.605801003016|29.462000627029|29.207218153723|29.207218153723|29.207218153723|29.207218153723|29.069130985216|28.890987631655|28.890987631655|28.890987631655|28.828875697295|28.766782614054|28.766782614054|28.766782614054|28.766782614054|28.263090712562|27.833761627736|27.833761627736|27.833761627736|27.833761627736|27.833761627736|-30.218432345287|-30.218432345287|-30.218432345287|-30.218432345287|-30.218432345287|-30.376035388196|-30.564727544082|-30.564727544082|-30.564727544082|-30.666364192183|-31.129293228978|-31.221437111822|-31.623820348279|-32.087577656128|29.77989143725|29.77989143725|29.77989143725|29.77989143725|29.77989143725|29.77989143725|29.77989143725|29.77989143725|29.77989143725|29.183214445862|28.420237722168|28.150264623176|27.805850111126|27.134277117119|26.80475262786|26.566259564412|26.566259564412|26.566259564412|26.566259564412|25.573621950163|-28.2864249764|-28.2864249764|-28.2864249764|-28.2864249764|-28.2864249764|-28.2864249764|-28.2864249764|-29.084916492095|-29.178907919065|-29.178907919065|-29.515454133502|-30.011615788662|-30.174016885982|-30.319363838996|-30.319363838996|-30.319363838996|-30.771516648228|29.397801559521|29.397801559521|29.397801559521|29.397801559521|29.397801559521|29.330055470015|29.330055470015|29.330055470015|29.330055470015|29.330055470015|29.330055470015|29.330055470015|29.238950776552|28.09997071718|-30.301776304876|-30.301776304876|-30.301776304876|-30.301776304876|-30.301776304876|-30.301776304876|-30.301776304876|-30.301776304876|-30.301776304876|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.87973305027|28.760814627457|28.695349543677|-30.566424391163|-30.566424391163|-30.566424391163|-30.566424391163|-30.929360731325|-31.1159553085|29.020389311534|29.020389311534|29.020389311534|29.020389311534|29.020389311534|29.020389311534|29.020389311534|29.020389311534|29.020389311534|29.020389311534|29.020389311534|29.020389311534|28.522654366738|-31.462477207502|-31.462477207502|-31.462477207502|29.30590289301|29.30590289301|29.30590289301|29.30590289301|29.30590289301|28.745447616514|28.608830854558|28.258145355806|27.676827986622|26.788142398093|26.546547151377|26.106163052244|26.042126262103|25.984583947299|25.113425569665||24.451910995685|24.451910995685|24.451910995685|24.451910995685|24.451910995685|24.048512272529|23.523347329754|||-25.493437694734|-25.493437694734|-25.493437694734|-25.493437694734|-25.493437694734|-25.493437694734|-25.493437694734|-25.493437694734|-25.493437694734|-27.960486119793|-28.678318122809|-28.987019331129|-29.096687933771|-29.420602830065|-29.420602830065|-29.445202830518|-29.445202830518|-29.445202830518|-29.445202830518|-29.445202830518|-29.445202830518|-29.445202830518|-29.445202830518|-29.472447398729|-29.658274336465|26.847007474881|26.847007474881|26.847007474881|26.847007474881|26.847007474881|26.263340218842
03628|7202|/equities/highco|CACALL|-3.584452293795|-3.584452293795|-3.584452293795|-3.6599468638297|-3.7321631830926|-3.7824035134575|-3.8237816720828|-3.8453131019654|-3.8547922703494|-3.8958802060804|-3.9126446066655|-3.9894376566069|-3.9894376566069|-3.9894376566069|-3.9894376566069|-3.9894376566069|-3.9894376566069|-3.9894376566069|-3.9894376566069|-3.9894376566069|-3.9894376566069|-3.9894376566069|-3.9894376566069|-3.9894376566069|-3.9894376566069|3.7953485274075|3.7953485274075|3.7953485274075|3.7953485274075|3.7953485274075|3.7953485274075|3.7953485274075|3.7953485274075|3.7953485274075|3.7953485274075|3.7953485274075||3.7953485274075|3.7953485274075|3.7220540867645|||-3.9799739392754|-3.9799739392754|-3.9799739392754|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7815498069644|3.7528333085246|3.7192824015789|3.7192824015789|3.7192824015789|3.7192824015789|3.7192824015789|3.7192824015789|3.7192824015789|3.7192824015789|3.7158708256026|3.7158708256026|3.7158708256026|3.7158708256026|3.7158708256026|3.7158708256026|3.705828265587|3.705828265587|3.6972638645197|3.6972638645197|3.6972638645197|3.6972638645197|3.6869600126506|-4.1066209970325|-4.1066209970325|-4.1066209970325|-4.1066209970325|-4.1066209970325|-4.1066209970325|-4.1066209970325|-4.1066209970325|-4.1066209970325|-4.1066209970325|-4.1066209970325|-4.1779123344256|-4.2056825355043|-4.2056825355043|-4.3147246788332|-4.3218136573709|-4.3301239703404|-4.3944404891583|4.4377606205179|4.4377606205179|4.3564006809873|4.2860009410295|4.2227787152831|4.2091986223397|4.1885540799231|4.1676592890533|4.1676592890533|4.1335103847486|4.0461226412436|-4.4014599058736|-4.4014599058736|-4.4014599058736|-4.4014599058736|-4.4014599058736|-4.4014599058736|-4.4014599058736|-4.4014599058736|-4.4014599058736|-4.4014599058736|-4.4014599058736|-4.4014599058736|-4.4014599058736|-4.4014599058736|-4.4014599058736|4.0731619526017|4.0731619526017|4.0731619526017|3.9668464847261|3.9264958641986|3.8849956748728|3.8422171802261|3.81635254963|3.8153916105491|3.7932129684269|3.7930142949223|3.7711269403166|3.7084745328368|3.6590855042411|3.6590855042411|3.6590855042411|3.6590855042411|3.6590855042411|3.6590855042411|3.6034282357906|3.5754758948987|3.5027511114219|3.4963900506871|3.4104334447535|3.3156227192869|3.3156227192869|3.3156227192869|3.3156227192869|3.3156227192869|3.3128870250999|3.3128870250999|3.3128870250999|3.3128870250999|3.3128870250999|3.3128870250999|3.3128870250999|3.3128870250999|3.3128870250999|3.3128870250999|3.3128870250999|3.3128870250999|3.3128870250999|3.3128870250999|3.287976050963|3.287976050963|3.287976050963|3.287976050963|3.287976050963|3.287976050963|3.287976050963|3.1794178624837|3.0761332080061|3.0761332080061|3.0740368813602|3.0389298830129|3.0171443128693|2.9607159323282||-3.1321576008922|-3.1321576008922|-3.1321576008922|-3.1321576008922|-3.1321576008922|-3.1321576008922|-3.1321576008922|||-3.1321576008922|-3.1321576008922|-3.1321576008922|-3.1321576008922|-3.1321576008922|-3.1321576008922|-3.1321576008922|-3.1321576008922|-3.1321576008922|-3.1601750331594|-3.2363055897502|3.0452810007759|3.0452810007759|3.0452810007759|3.0452810007759|3.0452810007759|3.0452810007759|2.9853121393729|2.9755088804446|2.9755088804446|2.9600099455739|-2.7688154239714|-2.7688154239714|-2.7688154239714|-2.7688154239714|-2.7688154239714|-2.7688154239714|-2.7688154239714|-2.7688154239714|2.6133760690616|2.6133760690616
03629|17851|/equities/public-systeme-hopscotch|CACALL|12.304745928507|12.304745928507|-13.58302224187|-13.58302224187|-13.58302224187|-13.58302224187|-13.58302224187|-13.58302224187|-13.58302224187|-13.58302224187|-13.591385423744|-13.591385423744|-13.659503600035|-13.659503600035|-13.659503600035|-13.659503600035|-14.080004053021|12.845674073372|12.845674073372|-13.462633176337|-13.462633176337|-13.462633176337|-13.462633176337|-13.462633176337|-13.462633176337|-13.462633176337|-13.462633176337|-13.462633176337|-13.462633176337|-13.462633176337|-13.462633176337|-13.462633176337|-13.462633176337|-13.462633176337|-13.462633176337|-13.462633176337||-13.462633176337|-13.462633176337|-13.502925497172|||13.064436417878|13.064436417878|13.064436417878|12.877151999275|12.835724284693|12.834137892773|-13.166088226071|-13.166088226071|-13.166088226071|-13.166088226071|-13.166088226071|-13.166088226071|-13.166088226071|-13.166088226071|-13.166088226071|-13.226208716224|-13.273565113092|-13.315072390266|-13.478061438609|-13.478061438609|-13.478061438609|-13.478061438609|-13.478061438609|-13.478061438609|-13.478061438609|-13.478061438609|-13.478061438609|-13.478061438609|-13.478061438609|-13.531179376233|-13.590199306925|-13.85577681696|-13.911700028407|-13.911700028407|-13.911700028407|-13.911700028407|-13.911700028407|-13.911700028407|-13.911700028407|-13.911700028407|-13.911700028407|-13.911700028407|-13.911700028407|-13.911700028407|-13.911700028407|-13.911700028407|-13.911700028407|-13.966734298421|-13.966734298421|-13.966734298421|-13.966734298421|-13.966734298421|-14.054704860795|-14.265056982354|-14.265056982354|-14.265056982354|-14.265056982354|-14.265056982354|-14.265056982354|-14.265056982354|-14.265056982354|-14.687286026787|-14.687286026787|-14.687286026787|-15.135873405483|-15.306526175634|-15.362806946587|-15.397909619866|-15.397909619866|-15.414343916109|-15.482604436004|-15.511227055748|-15.512549301226|-15.512549301226|-15.512549301226|-15.512549301226|-15.512549301226|-15.586166218739|-15.742962603018|-15.831069580102|-16.059521798054|-16.143912398992|15.293680270041|15.293680270041|15.293680270041|15.293680270041|15.293680270041|15.293680270041|15.293680270041|15.293680270041|15.240201084178|14.983556739005|14.78728494767|-16.07535416077|-16.07535416077|-16.07535416077|-16.07535416077|-16.07535416077|-16.128171035432|-16.203523181967|-16.534470000855|-16.702189144152|-16.8246543503|-17.532949511231|-18.267166208361|16.711481863553|-17.286427293128|-17.286427293128|-17.286427293128|-17.286427293128|-17.286427293128|-17.537696716858|-17.672440287883|-17.811044637158|-17.862271458787|-18.005301324176|-18.114224053806|-18.2826831034|-18.2826831034|-18.302982667108|-18.304368883887|-18.304368883887|-18.304368883887|-18.304368883887|-18.446521448338|-18.918356868121|-18.975951694221|-19.134390750163|-19.212881590767|-19.212881590767|-19.212881590767|-19.212881590767|-19.212881590767|-19.212881590767|-19.212881590767|-19.658756708485|-20.255667492007|-20.255667492007|-20.255667492007|-20.789630991723|-21.09403346038|-21.329054761524|-21.329054761524|-21.448948887316|-21.846054955023|-22.34283873295|-22.686837758243|-22.686837758243|20.599742763572|20.599742763572|20.599742763572|19.010825017352|17.823139883036|17.334707826165|17.334707826165|17.334707826165|17.334707826165|17.334707826165|17.334707826165|17.013564208908|16.771626900483|16.645307945677|16.645307945677|16.645307945677|16.645307945677|16.645307945677|16.645307945677|16.645307945677|16.645307945677||16.645307945677|16.645307945677|16.645307945677|16.645307945677|16.645307945677|16.039230478547|15.836367541709|||15.757631335168|15.706256691514|15.605284708406|15.359761045669|15.243477866137|-16.505869825109|-16.505869825109|-16.505869825109|-16.505869825109|-16.505869825109|-16.856522515332|-17.012802233205|-17.300990321884|-17.300990321884|-17.522313638869|-17.522313638869|-17.522313638869|-17.522313638869|-17.522313638869|-17.522313638869|-17.522313638869|-17.744237101016|17.333322527763|17.333322527763|17.333322527763|17.333322527763|17.333322527763|17.253731883476|17.253731883476|17.253731883476|17.253731883476
03630|17787|/equities/hotels-de-paris|CACALL|1.77491837694|-1.932702948947|-1.932702948947||-1.932702948947|-1.932702948947|-1.932702948947|-1.932702948947|-2.0109913406785|-2.0109913406785|-2.0311014848744||-2.0655917997598|-2.0655917997598|-2.0655917997598||1.8199316706896|1.8199316706896|1.8199316706896|1.8199316706896|-1.9545203616619|1.8925978649999|1.8925978649999|1.8925978649999|1.8925978649999|1.8925978649999|1.8925978649999|1.8925978649999|1.8862386369071|1.8862386369071|1.8862386369071|1.8862386369071|1.8862386369071|1.7124875279888|-1.943902747209||||1.7867747099586||||-1.8646947640636|||-2.0231363468158|-2.0231363468158||-2.0231363468158|-2.0231363468158|1.8742929241406|1.8603254712673|-1.9551938731304||1.8942289927678|-1.9375233938212||||-2.0234640558557|-2.0234640558557|-2.0234640558557||-2.0234640558557|-2.0234640558557|-2.0234640558557|-2.0234640558557|-2.0234640558557|-2.0234640558557|-2.0234640558557|-2.0234640558557|-2.0234640558557|||-2.0234640558557|-2.0234640558557|-2.0234640558557||-2.1573631155143|||-2.1573631155143|-2.1748479061271||2.019057996522|-2.1466023309909|-2.1706692492391|-2.1896324991545|-2.2093773471543|-2.2093773471543|-2.2093773471543|-2.2093773471543|-2.239231222847||-2.239231222847|||||-2.244779862503|-2.244779862503|-2.244779862503|-2.244779862503|||-2.244779862503|-2.2871214030538|-2.2871214030538||-2.2871214030538|-2.2871214030538|-2.2871214030538|-2.2871214030538|-2.327044536109|-2.327044536109|-2.327044536109|-2.327044536109||-2.327044536109|2.0566172319041|-2.1067071278171|-2.1067071278171|-2.130785699164|||1.9665465505376|1.9665465505376|1.9665465505376|||1.9665465505376|-2.0749481749254|-2.2010535080916|2.1432738481091|2.1325264968394|-2.1994149378143|||-2.2089999158259|-2.2089999158259|-2.2089999158259|-2.2089999158259|-2.2089999158259||||-2.2113579652775|-2.2113579652775||-2.2126199826122||-2.2936747714853||2.1056925912223|2.1056925912223|2.1056925912223|2.1056925912223|2.0675619182057|||2.0675619182057|2.0675619182057||-2.2115978601832|-2.2555579476073|-2.2555579476073||-2.2555579476073|-2.2555579476073|-2.2555579476073|-2.2555579476073|-2.2555579476073|-2.2555579476073|-2.2555579476073||-2.2555579476073||-2.2555579476073|-2.3525407908526|-2.3525407908526|-2.3694897623158|-2.4816551971542|-2.4959051096279|-2.4959051096279|-2.4959051096279||-2.4959051096279|2.1801055709699|2.0823395561486|2.0270439862443|-2.0888659935268|-2.0888659935268|-2.0888659935268|-2.0888659935268|-2.0888659935268||-2.0888659935268||-2.0888659935268|-2.0888659935268|-2.0888659935268||1.9080849955885|1.9080849955885|1.9080849955885|-1.985914371573|-1.985914371573|-1.985914371573|-1.985914371573|1.8339840856271|1.8150421016841||1.8150421016841|1.6573975666841|1.6573975666841|1.5743306394506|1.5592562485722|1.5480625021223||||1.5400694462728|1.5311882731066|1.4813203410689|1.4415065401356|1.4415065401356|1.4250072498631|1.3611192194965|1.3161580848141|1.3161580848141|1.3161580848141|1.1890645211983|1.1750716838625|1.1258909500414|1.1258909500414||-1.3117878131542|||1.2485690986146|-1.3282564972253|-1.389729483747|-1.4018159744809|-1.4018159744809|-1.4018159744809|-1.4018159744809||1.3957600463685|1.3860000432342|1.3860000432342|-1.4760493671931|-1.4760493671931
03631|1174519|/equities/hydrogene-de-france|CACALL|-3.6665009498442|-3.6665009498442|-3.6666675540964|-3.6801862024776|-3.7168736881141|-3.7495933606142|-3.7495933606142|-3.7495933606142|-3.827881516562|-3.8570020235677|-3.8570020235677|-3.8570020235677|-3.8570020235677|-3.9077800685718|3.79548827659|3.79548827659|3.79548827659|3.79548827659|3.79548827659|3.79548827659|3.79548827659|3.79548827659|3.79548827659|3.79548827659|3.79548827659|3.7716535887333|3.7646704307374|3.7646704307374|3.7646704307374|3.7646704307374|3.7646704307374|3.7646704307374|3.7646704307374|3.7146338347127|3.6979265879183|-3.7515104804769||-3.7515104804769|-3.7901981434134|-3.7901981434134|||-3.8313313811915|-3.9303681684751|-3.9781868273703|-4.0046520293518|-4.0068356130701|-4.0281506880767|-4.0740564249894|-4.0806181853503|-4.0846519550533|-4.0846519550533|-4.0885021113523|-4.1055578283875|-4.1578420458468|-4.1659493566584|-4.1659493566584|-4.1659493566584|-4.1699923137676|-4.1699923137676|-4.1699923137676|-4.1827692433476|-4.1969658317698|-4.2260731395232|-4.2295257312443|3.9822632095668|3.9822632095668|3.9822632095668|3.9822632095668|3.9822632095668|3.9822632095668|3.9822632095668|3.9822632095668|3.9822632095668|3.9822632095668|3.9822632095668|3.9822632095668|3.9822632095668|3.9822632095668|3.9822632095668|3.9352664308242|3.9352664308242|3.9352664308242|3.9352664308242|3.9352664308242|3.9352664308242|3.9352664308242|3.9325179078504|-4.3656660276647|-4.3656660276647|-4.3656660276647|-4.3656660276647|-4.3656660276647|-4.3656660276647|-4.3656660276647|-4.3656660276647|-4.3656660276647|-4.3656660276647|-4.387406715419|-4.4550700411705|-4.4550700411705|-4.4584113211|-4.5360123416411|-4.6233472581955|-4.7303859388665|-4.7398731615627|-4.8631560272063|-4.8631560272063|-4.8631560272063|-4.8631560272063|-4.8631560272063|-4.8631560272063|-4.8631560272063|-4.8631560272063|-4.8631560272063|-4.8631560272063|-4.8631560272063|-4.8816743301861|-4.8816743301861|-4.9285267643921|-5.0128077194417|-5.0297862871184|-5.0347626853534|-5.066403010217|-5.1026699838016|-5.1429666211179|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1596044207901|-5.1922276845795|-5.1922276845795|-5.2135863161995|-5.257076688563|-5.257076688563|-5.257076688563|-5.257076688563|-5.257076688563|-5.257076688563|-5.257076688563|-5.257076688563|-5.2767518846582|-5.3552693817086|-5.3552693817086|-5.3552693817086|-5.3552693817086|-5.3552693817086|-5.3552693817086|-5.3552693817086|-5.3552693817086|-5.3552693817086|-5.3552693817086|-5.3552693817086|-5.3552693817086|-5.3552693817086|-5.3552693817086|-5.3747258093195|-5.3747258093195|-5.3747258093195|-5.3747258093195|-5.3747258093195|-5.3747258093195|-5.3747258093195|-5.3747258093195|-5.3747258093195|-5.3747258093195|-5.3747258093195|-5.3747258093195|-5.3747258093195|-5.4658062884363|-5.5197848157919|-5.5764275741617|-5.5946718085402|-5.5946718085402|-5.5946718085402|-5.5946718085402|-5.6274132053713|-5.73045908529|-5.743843492738|-5.840937200378|-5.8516133758821|-5.8516133758821|-5.8516133758821|-5.8516133758821|-5.8516133758821|-5.8516133758821|-5.8516133758821|-5.8516133758821|-5.9708190961873|-5.9708190961873||-5.9820213631563|-6.088587456778|-6.088587456778|-6.088587456778|-6.088587456778|-6.088587456778|-6.088587456778|||-6.088587456778|-6.088587456778|-6.088587456778|-6.088587456778|-6.088587456778|-6.088587456778|-6.088587456778|-6.088587456778|-6.088587456778|-6.2945419481897|-6.8250467171827|-7.1506072007461|-7.197990826261|-7.197990826261|-7.197990826261|-7.197990826261|-7.197990826261|-7.197990826261|-7.197990826261|-7.197990826261|-7.197990826261|-7.197990826261|-7.197990826261|-7.197990826261|-7.197990826261|-7.197990826261|-7.197990826261|-7.3105455543067|-7.5198630082533|-7.5198630082533|-7.5198630082533
03632|1175169|/equities/ippo|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP|-22.001939323522|-22.001939323522|-22.001939323522|-22.001939323522|-22.001939323522|-22.001939323522|-22.001939323522|-22.001939323522|-22.001939323522|-22.001939323522|-22.001939323522|-22.001939323522|-22.001939323522|-22.001939323522|-22.001939323522|-22.001939323522|20.753687420726|20.753687420726|20.753687420726|20.753687420726|20.753687420726|20.753687420726|20.753687420726|20.753687420726|20.753687420726|20.753687420726|20.753687420726|20.753687420726|20.753687420726|20.753687420726|20.753687420726|20.753687420726|20.753687420726|20.753687420726|20.753687420726|20.753687420726||20.753687420726|20.669651922518|20.444058242699|||-21.520797688441|-21.520797688441|-21.520797688441|-21.520797688441|-21.520797688441|-21.520797688441|-21.520797688441|-21.520797688441|-21.520797688441|-21.520797688441|-21.520797688441|-21.520797688441|-21.520797688441|-21.520797688441|-21.520797688441|-21.520797688441|-21.520797688441|-21.520797688441|-21.520797688441|-21.520797688441|-21.520797688441|-21.520797688441|-21.520797688441|-21.67511703298|-21.67511703298|-21.67511703298|-21.67511703298|-21.67511703298|-21.67511703298|-21.67511703298|-21.67511703298|-21.67511703298|-21.67511703298|-21.715684591902|-21.737758408815|-21.737758408815|20.660026312046|20.660026312046|20.660026312046|20.660026312046|20.660026312046|20.660026312046|20.660026312046|20.660026312046|20.660026312046|20.660026312046|20.577811100077|20.577811100077|20.444234585311|20.195817125667|20.184240911657|-21.609794463928|-21.609794463928|-21.609794463928|-21.609794463928|-21.609794463928|-21.609794463928|20.211735535966|20.211735535966|20.211735535966|20.08994526031|20.08994526031|20.08994526031|20.08994526031|20.08994526031|20.08994526031|20.08994526031|20.08994526031|20.08994526031|19.934383542035|-21.229409633856|-21.229409633856|-21.229409633856|-21.229409633856|-21.229409633856|-21.229409633856|-21.229409633856|-21.229409633856|-21.229409633856|-21.229409633856|-21.229409633856|-21.551566268317|-21.979517885173|-22.292798620821|-22.396442420351|-22.552713401966|-22.93190469549|21.643918566751|21.643918566751|21.643918566751|21.643918566751|21.643918566751|21.643918566751|21.494354306379|21.430392436098|21.236657789105|21.236657789105|21.164064595825|20.871183710768|-21.944159597351|-21.944159597351|-21.944159597351|-21.944159597351|-21.944159597351|-21.944159597351|-21.944159597351|-21.944159597351|-21.944159597351|-21.944159597351|-21.944159597351|-21.944159597351|-21.944159597351|-21.944159597351|-21.944159597351|-21.944159597351|-21.944159597351|-22.165504566183|-22.165504566183|-22.219449907928|-22.261611097818|-22.752901202844|-22.888039616848|-22.888039616848|-22.888039616848|-22.888039616848|-22.888039616848|-22.888039616848|-22.888039616848|-22.888039616848|-22.888039616848|-22.888039616848|-23.130334249365|23.065538113511|23.065538113511|23.065538113511|23.065538113511|23.065538113511|23.065538113511|23.065538113511|23.065538113511|23.065538113511|22.887748281249|22.887748281249|22.887748281249|22.887748281249|22.887748281249|22.887748281249|22.887748281249|22.887748281249|22.24083110148|21.872035040395|21.791042877738|21.791042877738|21.791042877738|21.791042877738|21.791042877738|21.735602142087|21.395114105798|20.974570982829|20.33730098183|20.21811285477|20.129098362136|20.129098362136|20.129098362136|20.082331704219|19.831480184219|19.684418837992|19.684418837992|19.36969511194||19.36969511194|19.36969511194|19.36969511194|19.36969511194|19.36969511194|19.31077196513|19.184191199523|||-20.985676721234|-20.985676721234|-20.985676721234|-20.985676721234|-20.985676721234|-20.985676721234|-20.985676721234|-21.360835362239|-21.360835362239|-21.944816590198|-22.145808134718|-22.145808134718|-22.145808134718|-22.145808134718|-22.145808134718|-22.145808134718|-22.145808134718|-22.332232264142|-22.332232264142|-22.429155602645|-22.429155602645|-22.429155602645|-22.429155602645|-22.429155602645|-22.429155602645|-22.429155602645|-22.429155602645|-22.429155602645|-22.429155602645|-22.429155602645|-22.429155602645
03634|40319|/equities/id-logistics-sas|CACALL|-418.90433577637|-418.90433577637|-418.90433577637|-418.90433577637|-418.90433577637|-418.90433577637|-427.56037308485|-429.15687494259|-429.15687494259|-429.15687494259|-429.15687494259|-429.15687494259|-431.42430549177|-436.33556233552|-436.33556233552|-438.9905247557|-438.9905247557|-438.9905247557|-438.9905247557|-438.9905247557|-438.9905247557|-438.9905247557|-438.9905247557|411.60936247504|411.60936247504|411.60936247504|408.51040275004|407.81711416672|407.32359773669|407.32359773669|404.58160214406|404.58160214406|401.84066904895|392.51741005439|392.48821680986|392.48821680986||392.48821680986|390.15357423318|385.630760265|||385.630760265|385.630760265|382.20084473889|377.61204970987|374.95783301097|374.64759223441|373.4973247049|373.41369411656|372.76521568506|365.83674358162|-390.08492339986|-390.08492339986|-390.08492339986|-390.08492339986|-390.08492339986|-390.08492339986|-390.08492339986|-390.08492339986|-390.08492339986|-390.08492339986|-390.08492339986|-390.08492339986|-390.823979506|-390.823979506|-393.49886611778|-393.74874013087|-394.3874890343|-397.91048028925|-397.91048028925|-400.99027128191|-400.99027128191|-400.99027128191|-400.99027128191|-400.99027128191|-404.31912400591|-404.31912400591|-404.31912400591|-404.31912400591|-404.31912400591|-404.31912400591|-404.31912400591|-404.31912400591|-404.31912400591|-404.31912400591|-404.31912400591|-404.31912400591|-404.31912400591|-404.31912400591|-404.31912400591|-404.31912400591|-404.31912400591|-404.31912400591|-410.80447408137|-410.80447408137|-416.94941564596|-418.0363156123|-418.0363156123|-418.13694428628|-418.13694428628|-418.13694428628|-418.13694428628|-418.13694428628|-418.13694428628|-418.13694428628|-418.13694428628|-418.13694428628|-418.13694428628|-418.13694428628|-418.13694428628|-418.13694428628|-418.13694428628|-418.13694428628|-418.13694428628|-418.13694428628|-418.13694428628|-418.13694428628|-418.13694428628|-418.13694428628|-418.13694428628|-420.23549365142|-423.84499294603|-428.76235066813|-428.76235066813|-428.76235066813|-428.76235066813|-428.76235066813|-435.51372296459|-451.04302551621|-454.99225057357|438.88049154496|438.88049154496|438.88049154496|438.88049154496|438.88049154496|438.88049154496|438.88049154496|437.22832393885|435.47591548761|432.77879498623|427.39310554026|423.57015468389|423.57015468389|423.57015468389|423.57015468389|423.57015468389|423.57015468389|423.57015468389|423.57015468389|423.57015468389|423.57015468389|423.57015468389|423.57015468389|423.57015468389|422.55017187099|421.63292823579|421.63292823579|421.36992026199|417.02213362444|414.74681513826|408.21868348696|402.9652038744|401.76689319378|400.76877021531|397.92904007587|397.92904007587|397.92904007587|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|397.4620039822|393.29111553577|389.85123948419|389.02622158542|389.02622158542|383.63404881402|383.63404881402|383.63404881402|381.51450173025|381.51450173025|381.51450173025|381.51450173025|381.51450173025|381.51450173025|378.83889102499|378.83889102499|376.68025609662|376.68025609662|376.68025609662|376.68025609662|370.47806232958||361.69784703287|357.35871892541|357.31524325045|348.71138138939|339.92931265488|329.97701406098|326.18458526047|||326.18458526047|320.45509473385|312.50566081539|-360.535737146|-360.535737146|-360.535737146|-360.535737146|-360.535737146|-360.535737146|-367.59526349555|-383.55029277284|-389.7414852851|-389.7414852851|-389.7414852851|-395.43498365011|-399.17653330304|-399.17653330304|-399.17653330304|-399.17653330304|-399.17653330304|-400.4802804502|-400.4802804502|-400.4802804502|-400.4802804502|-400.4802804502|-407.97808938911|-413.14232154345|-416.51924615939|-417.94968661653|-417.94968661653|-432.63854068504
03635|17789|/equities/idi|CACALL|71.496156675011|71.496156675011|71.496156675011|71.496156675011|71.496156675011|71.437685142265|71.437685142265|71.437685142265|71.437685142265|71.327869991667|71.327869991667|71.327869991667|71.327869991667|71.064298634405|71.060331561692|70.984821630687|70.984821630687|70.984821630687|70.984821630687|70.683133788871|69.836813286463|68.907565994969|68.163968320147|67.563288843373|67.563288843373|67.563288843373|67.563288843373|67.563288843373|67.563288843373|67.563288843373|67.563288843373|67.563288843373|67.403654694269|67.026282654548|66.666421816667|66.666421816667||66.666421816667|66.666421816667|66.666421816667|||66.666421816667|66.666421816667|66.666421816667|66.666421816667|66.666421816667|66.666421816667|66.284092388686|66.284092388686|66.284092388686|66.284092388686|66.284092388686|66.284092388686|66.284092388686|65.904545742203|-69.141838656933|-69.141838656933|-69.141838656933|-69.141838656933|-69.141838656933|-69.846487481363|-69.8738764204|-70.037639873714|-70.419600029224|-70.488443290121|-71.364935039289|-72.194233078463|-72.194233078463|-72.194233078463|-72.194233078463|-72.194233078463|-72.194233078463|-72.194233078463|-72.194233078463|-72.194233078463|-72.904706896127|-73.505229036875|-74.361363138168|-74.712624776594|-74.736251023337|-74.806946174883|-75.185010240331|-75.185010240331|-75.185010240331|-75.185010240331|-75.185010240331|-75.185010240331|-75.805565407822|-75.995074116466|-76.261192360716|-76.753628531706|-76.753628531706|-76.753628531706|-77.161514383484|-77.161514383484|-77.161514383484|-77.161514383484|-77.646127601387|-77.706807767817|-77.821981338155|-77.821981338155|-78.135538211014|-78.7839280395|-78.841890509273|-78.841890509273|-78.902100226774|-79.168998980406|-79.243332624306|-79.259294960538|-79.259294960538|-79.259294960538|-79.259294960538|-79.259294960538|-79.259294960538|-79.259294960538|-79.488104579228|-79.730044192598|-79.730044192598|-79.730044192598|77.795718705|77.795718705|77.795718705|77.795718705|77.795718705|77.795718705|77.795718705|77.795718705|77.795718705|77.795718705|77.795718705|77.795718705|77.650272389181|77.650272389181|77.470709036318|77.470709036318|77.134125813872|76.842621888975|76.842621888975|76.842621888975|76.842621888975|76.842621888975|76.842621888975|76.842621888975|76.842621888975|76.842621888975|76.842621888975|76.842621888975|76.842621888975|76.471139283656|76.471139283656|75.967928298843|75.942143741064|75.941915718374|75.941915718374|75.941915718374|75.941915718374|75.941915718374|75.941915718374|75.941915718374|75.941915718374|75.390932188997|75.390932188997|75.390932188997|75.390932188997|75.390932188997|75.390932188997|75.390932188997|75.390932188997|75.390932188997|73.645477836408|73.050534320184|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.745724811664|72.595252503412|71.672501764316|70.94376574494|70.94376574494|70.94376574494|70.619295392038|70.619295392038|70.619295392038|69.843660444685|69.281843497431|69.146492351068|68.713707545185|-72.391440154473|-72.391440154473||-72.391440154473|-72.391440154473|-72.391440154473|-72.391440154473|-72.391440154473|-72.391440154473|-72.391440154473|||-72.391440154473|-72.391440154473|-72.391440154473|-72.391440154473|-72.391440154473|-72.391440154473|-72.391440154473|-72.391440154473|-72.391440154473|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-74.120918585493|-75.212134813417|-75.621997600541|-75.621997600541|72.840448240178
03636|17790|/equities/ige-plus-xao|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP|-26.535581604522|-27.828424789156|-28.02323985596|-28.02323985596|-28.061882071995|25.938387878488|25.938387878488|25.938387878488|25.702176873115|25.702176873115|25.702176873115|25.702176873115|25.702176873115|24.837974460288|24.716796604237|24.716796604237|24.716796604237|24.716796604237|24.716796604237|24.648663961712|24.200737701327|23.997485622731|23.838785390463|23.838785390463|23.838785390463|23.838785390463|23.838785390463|23.695315816233|23.382118893049|23.382118893049|23.297910054946|22.845690684584|22.845690684584|22.756322919293|22.732701565081|22.732701565081||22.732701565081|22.732701565081|22.732701565081|||22.732701565081|22.732701565081|22.732701565081|22.732701565081|22.732701565081|22.732701565081|22.732701565081|22.732701565081|22.732701565081|22.445224418964|22.315804948107|22.275686004152|22.275686004152|21.971842885273|21.971842885273|21.971842885273|21.971842885273|21.971842885273|21.858713600655|21.707459632577|21.446066635651|21.303575906834|21.303575906834|21.303575906834|21.303575906834|21.303575906834|21.303575906834|21.303575906834|21.169528971868|20.882809544886|20.667566618749|20.642017081589|-22.537811394983|-22.537811394983|-22.537811394983|-22.537811394983|-22.537811394983|-22.635423091806|-22.635423091806|-22.635423091806|-22.635423091806|-22.635423091806|-22.635423091806|-22.635423091806|-22.635423091806|-22.635423091806|-22.635423091806|-22.635423091806|-22.635423091806|-22.912350543292|-22.912350543292|-22.912350543292|21.326717575691|21.326717575691|21.326717575691|21.326717575691|21.326717575691|21.326717575691|21.326717575691|21.326717575691|21.326717575691|21.326717575691|21.326717575691|21.326717575691|21.326717575691|21.326717575691|21.326717575691|21.326717575691|21.326717575691|21.164180408482|21.164180408482|21.164180408482|20.9290891605|-22.491382710084|-22.491382710084|-22.491382710084|-22.491382710084|-22.491382710084|-22.491382710084|-22.491382710084|-22.534869635485|-22.847632898647|-23.136258352419|-23.363619844804|-23.417272992242|-23.417272992242|-23.417272992242|-23.417272992242|-23.417272992242|-23.417272992242|-23.417272992242|-23.417272992242|-23.417272992242|-23.417272992242|-23.417272992242|-23.417272992242|-23.417272992242|-23.417272992242|-23.417272992242|-23.417272992242|-23.417272992242|-23.501414876634|-24.039349244098|-24.099276831923|-24.245863917998|-25.683181342738|-27.352423413216|-27.501736200983|-27.501736200983|-27.501736200983|-27.501736200983|-27.501736200983|-27.682143150944|-27.682143150944|-27.896826253091|-27.940916999352|-28.368797390739|-28.511997215262|-29.126114275283|-29.126114275283|-29.126114275283|-29.126114275283|-29.126114275283|-29.126114275283|-29.126114275283|-29.126114275283|-29.126114275283|-29.126114275283|-29.126114275283|-29.126114275283|-29.126114275283|-29.126114275283|-29.126114275283|-29.409014916228|-29.64223917304|-30.079153572834|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.40150655485|28.350563194761|28.096180123763|27.569089645232|27.561371226158|27.561371226158|27.561371226158|27.070411782625||-29.825469274941|-29.825469274941|-29.825469274941|-29.825469274941|-29.825469274941|-29.825469274941|-29.825469274941|||-29.825469274941|-29.825469274941|-29.825469274941|-29.825469274941|-29.825469274941|-29.825469274941|-29.825469274941|-29.965394244301|-29.965394244301|-30.639327510316|-31.431473926393|-31.912749400501|-32.436387820116|-33.069320461343|30.093959463082|30.093959463082|30.093959463082|30.093959463082|30.093959463082|30.093959463082|30.093959463082|30.093959463082|30.093959463082|30.093959463082|30.093959463082|30.093959463082|30.093959463082|30.093959463082|30.093959463082|30.093959463082|29.496622443688
03638|17791|/equities/immob.-dassault|CACALL|-52.436357575424|-52.436357575424|-52.436357575424|-52.436357575424|-52.436357575424|-52.436357575424|-52.436357575424|-52.436357575424|-52.436357575424|-52.436357575424|-52.436357575424|-52.436357575424|-52.436357575424|-52.436357575424|-52.436357575424|-52.436357575424|-52.436357575424|-52.436357575424|-52.612619697791|-52.647355728394|49.473697136201|49.473697136201|49.473697136201|49.473697136201|49.473697136201|49.473697136201|49.473697136201|49.473697136201|49.473697136201|49.473697136201|49.473697136201|49.473697136201|49.473697136201|49.473697136201|49.473697136201|49.473697136201||49.473697136201|49.473697136201|49.473697136201|||49.473697136201|49.473697136201|49.473697136201|49.473697136201|49.473697136201|49.473697136201|49.473697136201|49.473697136201|49.473697136201|49.473697136201|49.473697136201|49.473697136201|49.473697136201|49.473697136201|49.048554153748|-49.96306975841|-49.96306975841|-49.96306975841|-49.96306975841|-49.96306975841|-49.96306975841|-49.96306975841|-49.96306975841|-50.120079713392|-50.26675468609|-50.363060380853|-50.570065182488|-50.722295834004|-50.924661770132|-50.924661770132|-50.924661770132|-50.924661770132|-51.471846623185|-51.646497350007|-51.97944090661|-52.07160104973|-52.218445822739|-52.331605537229|-52.529562428586|-52.827292180715|-53.180325323407|-53.35036130091|-53.539290164803|-53.549210361744|-54.115790477621|-54.589765883406|-54.8835384432|-54.8835384432|-54.8835384432|-54.8835384432|-54.8835384432|-54.8835384432|-54.8835384432|-56.415042672281|50.814799079713|50.814799079713|50.814799079713|50.814799079713|50.814799079713|50.814799079713|50.814799079713|50.814799079713|50.814799079713|50.814799079713|50.814799079713|50.814799079713|50.814799079713|50.814799079713|50.814799079713|50.814799079713|50.814799079713|50.814799079713|-55.328141004784|-55.328141004784|-55.328141004784|-55.328141004784|53.098205686943|53.098205686943|53.098205686943|53.098205686943|53.098205686943|53.098205686943|53.098205686943|53.071860521095|53.071860521095|52.944324675346|52.944324675346|52.944324675346|52.944324675346|52.896739803748|52.896739803748|52.896739803748|52.806555726633|52.806555726633|52.806555726633|52.806555726633|52.806555726633|52.806555726633|52.806555726633|52.806555726633|52.806555726633|52.806555726633|52.806555726633|52.806555726633|52.806555726633|52.718395845212|52.62044042141|52.503157860303|52.503157860303|52.503157860303|52.503157860303|52.503157860303|52.503157860303|52.503157860303|52.170176036119|52.166862813367|52.130537464155|52.130537464155|52.130537464155|52.130537464155|52.130537464155|52.130537464155|51.811709141216|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.577342230641|51.554654299726|51.554654299726|51.554654299726|51.554654299726|51.554654299726|51.554654299726|51.554654299726|51.554654299726|51.554654299726|51.554654299726|51.512421574521|51.512421574521|51.512421574521|51.512421574521|51.512421574521|51.512421574521|51.512421574521|51.512421574521|51.512421574521|51.512421574521|51.512421574521|51.512421574521|51.512421574521|51.512421574521|51.462249997133|51.462249997133|51.436112383847|51.436112383847||51.195680172184|50.922608063189|50.922608063189|50.922608063189|50.325120578836|50.272355647695|-52.684734447958|||-52.684734447958|-52.684734447958|-52.684734447958|-52.684734447958|-52.684734447958|-52.684734447958|-52.684734447958|-52.684734447958|-52.684734447958|50.965956724844|50.965956724844|50.965956724844|50.965956724844|50.765575523467|50.765575523467|50.765575523467|50.765575523467|50.765575523467|50.765575523467|50.765575523467|50.765575523467|50.765575523467|50.765575523467|50.765575523467|50.765575523467|50.603181038485|50.603181038485|50.102032312948|50.102032312948|50.102032312948|49.646702485172
03639|17793|/equities/infotel|CACALL|-38.111507182843|-38.111507182843|-38.111507182843|-38.111507182843|-38.111507182843|-39.212784402378|-39.55309339895|-40.192325023966|-40.824808125316|-41.966451014213|-42.440502737553|-43.395001939702|41.336419195099|41.336419195099|41.168242448086|40.831378505754|40.668199484135|-42.508350983855|-42.508350983855|-42.508350983855|-42.508350983855|-42.508350983855|-42.508350983855|-42.508350983855|-42.508350983855|-42.508350983855|-42.508350983855|-42.508350983855|-42.998167929381|40.653573041553|40.653573041553|40.653573041553|40.653573041553|40.653573041553|40.653573041553|40.653573041553||40.653573041553|40.653573041553|40.653573041553|||40.653573041553|40.653573041553|40.653573041553|40.653573041553|40.653573041553|40.653573041553|40.653573041553|40.653573041553|40.503971105808|40.10613295243|40.10613295243|40.10613295243|-42.576336453429|-42.576336453429|-42.576336453429|-42.576336453429|-42.576336453429|-42.576336453429|-42.576336453429|-42.576336453429|-42.576336453429|-42.576336453429|-42.576336453429|-42.576336453429|-42.576336453429|-42.576336453429|-42.576336453429|-42.576336453429|-42.576336453429|-42.576336453429|-42.576336453429|-42.576336453429|-42.576336453429|-42.576336453429|-42.982820255037|-42.982820255037|-42.982820255037|-42.982820255037|-42.982820255037|-42.982820255037|-42.982820255037|-42.982820255037|-42.982820255037|-42.982820255037|-42.982820255037|-42.982820255037|-42.982820255037|-42.982820255037|-43.536469069317|-43.783975298778|-43.783975298778|-43.783975298778|-44.587749992891|41.133499745468|41.133499745468|41.133499745468|41.133499745468|41.133499745468|41.133499745468|41.133499745468|41.133499745468|41.133499745468|41.133499745468|41.133499745468|41.133499745468|41.133499745468|40.681666722938|40.452675531731|40.452675531731|40.152972431564|-42.928615953528|-42.928615953528|-42.928615953528|-42.928615953528|-42.928615953528|-42.928615953528|-42.928615953528|-42.928615953528|-42.928615953528|-43.542906869344|-43.747675274139|-44.264084443257|-44.28693281163|-44.28693281163|-44.28693281163|-44.28693281163|-45.229926702592|41.426829863847|41.426829863847|41.426829863847|41.426829863847|41.426829863847|41.426829863847|41.426829863847|41.426829863847|41.426829863847|41.426829863847|41.426829863847|41.010900181091|41.010900181091|40.328778445231|39.259753743264|38.449727737741|38.242875078377|38.242875078377|-39.141392436787|-39.141392436787|-39.141392436787|-39.445991638816|-39.769469043568|-39.769469043568|-39.769469043568|-40.083915182783|-40.083915182783|-40.316563366903|-40.316563366903|-40.440625030744|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.580830955101|-40.650923198675|-41.228803469312|-41.282001735515|-41.696669951353|-41.878060586908|-41.878060586908|-41.878060586908|-41.878060586908|-41.878060586908|-41.878060586908|-41.878060586908|-42.281177794115|-43.426144572413|-43.426144572413|-43.568669741617|-43.568669741617|-43.568669741617|-43.568669741617|-43.568669741617|-43.568669741617|-43.568669741617|-43.568669741617|-44.442964387455|-45.047738844066|42.289814836647|42.289814836647|42.289814836647|42.289814836647|42.289814836647|42.289814836647|42.289814836647|42.289814836647|-44.64501696589|-44.64501696589|-44.64501696589||-44.64501696589|-44.64501696589|-44.64501696589|-44.64501696589|-44.64501696589|-44.64501696589|-44.64501696589|||-44.64501696589|-44.64501696589|-44.64501696589|-44.64501696589|-45.205574152232|-45.991521480734|-45.991521480734|-45.991521480734|-45.991521480734|-47.031163892203|43.026951467049|43.026951467049|43.026951467049|43.026951467049|43.026951467049|43.026951467049|43.026951467049|43.026951467049|41.668836870737|40.554261621443|39.010291241504|37.966990098796|37.84109985546|-39.918434714905|-39.918434714905|-39.918434714905|-39.918434714905|-39.918434714905|-39.918434714905|-39.918434714905|-39.918434714905
03640|17795|/equities/innate-pharma|CACALL|-1.5507103955756|-1.5507103955756|-1.5507103955756|-1.5507103955756|-1.5507103955756|-1.5507103955756|-1.5507103955756|-1.5507103955756|-1.5654559506322|-1.5700621950786|-1.6004024201147|-1.6205528703587|-1.6205528703587|-1.6205528703587|-1.6205528703587|-1.6205528703587|-1.6205528703587|-1.6205528703587|-1.6205528703587|-1.6205528703587|-1.6205528703587|-1.6205528703587|-1.6205528703587|-1.6205528703587|-1.6205528703587|-1.6386208045208|-1.6386208045208|-1.6571341871911|-1.6598000554627|-1.6598000554627|-1.6598000554627|-1.6737322237094|-1.6737322237094|-1.6737322237094|-1.6737322237094|-1.6737322237094||-1.6737322237094|-1.6737322237094|-1.6737322237094|||-1.6737322237094|-1.694146940664|-1.6946076790001|-1.7054530094625|-1.7205033049056|1.555702179467|1.555702179467|1.555702179467|1.555702179467|1.555702179467|1.555702179467|1.555702179467|1.555702179467|1.555702179467|1.555702179467|1.555702179467|1.555702179467|1.5174468223644|1.5106076801698|1.4897862766497|1.4635402598107|1.4354892017802|1.4318389628677|1.4318389628677|1.4318389628677|1.4318389628677|1.4318389628677|1.4318389628677|1.4318389628677|1.4318389628677|1.4318389628677|1.4318389628677|1.4318389628677|-1.7696233353848|-1.7938036810286|-1.8501152209582|1.6040592348283|1.6040592348283|1.6040592348283|1.6040592348283|1.6040592348283|1.6040592348283|1.6040592348283|1.5816023213907|1.5816023213907|1.5816023213907|1.5816023213907|1.5816023213907|1.5816023213907|1.5816023213907|1.5569826627397|-1.8297378510379|-1.8297378510379|-1.8297378510379|-1.8297378510379|-1.8297378510379|-1.8297378510379|-1.8297378510379|-1.8297378510379|-1.8297378510379|-1.8297378510379|-1.8297378510379|-1.8297378510379|-1.8297378510379|-1.8297378510379|-1.8297378510379|-1.8297378510379|-1.8297378510379|-1.918042047172|-1.9419160465022|-1.9419160465022|-1.9501317218052|-1.9501317218052|-1.9501317218052|-1.9501317218052|-1.9501317218052|-1.9501317218052|-1.9692574822359|-2.0113972451347|1.7873847878775|1.7873847878775|1.7873847878775|1.7873847878775|1.7873847878775|1.7873847878775|1.7873847878775|1.7873847878775|1.7873847878775|1.7873847878775|1.7872884109461|1.7872884109461|1.7872884109461|1.763931540962|1.7483684004633|1.7225204840068|1.6951311347164|1.6951311347164|1.6951311347164|1.6951311347164|1.6951311347164|1.6951311347164|1.6951311347164|1.6951311347164|1.6951311347164|1.6951311347164|1.6951311347164|1.6951311347164|1.6415901909578|1.5707669137041|1.526629864962|1.4824776448487|1.4600406281577|1.4600406281577|1.4600406281577|-1.6108229739115|-1.6108229739115|-1.6108229739115|-1.6108229739115|-1.6624699414489|-1.6687407067672|-1.6687407067672|-1.6712673694178|-1.6898526913904|-1.690674075241|-1.690674075241|-1.690674075241|-1.690674075241|-1.7187948335155|-1.7187948335155|-1.7187948335155|-1.7187948335155|-1.7187948335155|-1.7187948335155|-1.8023798917577|-1.8023798917577|-1.8023798917577|-1.8023798917577|-1.8371998706178|-1.8761109818702|-1.8916789480586|-1.932976591205|-2.0060850774971|1.8125563335595|1.8125563335595|1.8125563335595|1.8125563335595|1.8125563335595|1.8125563335595|1.8125563335595|1.8031736691989|1.7812604910772|1.7812604910772|1.7812604910772|1.7812604910772|1.7574859595631|1.7574859595631|1.7574859595631|1.7574859595631|1.7574859595631|1.7574859595631|1.7574859595631|1.7574859595631|1.7574859595631|1.7574859595631|1.7425134704847|1.7425134704847|1.7246632173908|1.7246632173908|1.7246632173908||1.6858480258399|1.6207200204458|-1.8330992182075|-1.8330992182075|-1.8330992182075|-1.8330992182075|-1.8330992182075|||-1.8330992182075|-1.8330992182075|-1.8330992182075|-1.8330992182075|-1.8330992182075|-1.8330992182075|-1.8330992182075|-1.8330992182075|-1.8330992182075|-1.9921102545856|-2.0334276007434|-2.0334276007434|-2.0334276007434|-2.0334276007434|-2.056715476109|-2.056715476109|-2.056715476109|-2.056715476109|-2.0877949392282|-2.0987721786988|-2.123969122888|-2.1331879531027|-2.1595421802867|-2.1738298630847|-2.1738298630847|-2.2041442831505|-2.2209380887337|-2.2462646323649|1.9250255353194|1.9250255353194|1.9250255353194
03641|7175|/equities/inter-parfums|CACALL|23.636031123815|23.636031123815|23.636031123815|23.636031123815|23.636031123815|23.636031123815|23.636031123815|23.636031123815|23.636031123815|23.636031123815|23.636031123815|23.636031123815|23.636031123815|23.636031123815|23.636031123815|23.636031123815|23.636031123815|23.636031123815|23.636031123815|23.636031123815|23.292257278956|-26.008865350507|-26.008865350507|-26.008865350507|24.320038114231|24.320038114231|24.320038114231|24.320038114231|24.115597709727|24.095108863062|24.016786332866|-26.012366778036|-26.012366778036|-26.012366778036|-26.012366778036|-26.012366778036||-26.012366778036|-26.012366778036|-26.012366778036|||-26.012366778036|-26.012366778036|-26.012366778036|-26.012366778036|-26.012366778036|-26.012366778036|-26.012366778036|-26.012366778036|-26.012366778036|-26.012366778036|-26.012366778036|-26.012366778036|-26.012366778036|-26.012366778036|-26.012366778036|-26.012366778036|-26.012366778036|-26.012366778036|-26.012366778036|-26.012366778036|-26.012366778036|-26.012366778036|-26.012366778036|-26.012366778036|-26.341518727034|-26.923909654318|-28.234344577457|-28.597048865055|-28.812276639646|-29.15181464444|-29.15181464444|-29.15181464444|-29.15181464444|-29.15181464444|-29.590903910116|-30.028783330339|28.065890769975|28.065890769975|28.065890769975|28.065890769975|28.065890769975|28.065890769975|28.065890769975|28.065890769975|28.065890769975|28.065890769975|28.065890769975|28.065890769975|27.528768094399|-29.862815522883|-29.862815522883|-29.862815522883|-30.110905064182|-30.265450783391|-30.288471004565|-30.288471004565|-30.288471004565|-30.288471004565|-30.288471004565|-30.288471004565|-30.288471004565|-30.308300200656|-30.342556944108|-31.056149953072|-31.056149953072|-31.056149953072|-31.056149953072|-31.056149953072|-31.464306755737|-31.464306755737|-31.464306755737|-31.68378041468|-31.68378041468|-31.68378041468|-31.889756130752|-32.052045580262|-32.052045580262|-32.070049652915|-32.563388278595|-32.863765745816|-32.947517321571|-33.033907596782|-33.417929544348|-33.417929544348|-33.417929544348|-33.417929544348|-33.417929544348|-33.882645839966|-33.882645839966|-33.882645839966|-33.882645839966|-33.882645839966|-33.882645839966|-34.180717515192|-34.283020177639|-34.311896569225|-34.311896569225|-34.311896569225|-34.311896569225|-34.311896569225|-34.311896569225|-34.706472014821|-34.706472014821|-34.706472014821|-35.102827153791|-35.102827153791|-35.102827153791|-35.27349225458|-35.27349225458|-35.466101449689|32.762108067715|32.598190355955|32.598190355955|32.598190355955|32.598190355955|32.598190355955|32.598190355955|32.598190355955|32.598190355955|32.533546925318|-35.009891334618|-35.009891334618|-35.009891334618|-35.009891334618|-35.009891334618|-35.009891334618|-35.009891334618|-35.009891334618|-35.009891334618|-35.009891334618|32.801017225088|32.801017225088|32.801017225088|32.801017225088|32.801017225088|32.801017225088|32.801017225088|32.801017225088|32.801017225088|32.801017225088|32.575019028785|32.349808984017|32.349808984017|32.349808984017|32.349808984017|32.349808984017|32.349808984017|32.349808984017|32.349808984017|32.268678140878|31.830084406267|31.830084406267|31.830084406267|31.830084406267|31.830084406267|31.830084406267|31.830084406267|31.830084406267|31.830084406267|31.830084406267|31.830084406267|31.830084406267|31.241203929462|-34.264554952428|-34.264554952428|-34.264554952428|-34.264554952428|-34.264554952428|-34.264554952428||-34.264554952428|-34.264554952428|-34.264554952428|-34.264554952428|-34.264554952428|-34.264554952428|-34.264554952428|||-34.264554952428|-34.729604419474|-34.729604419474|-34.729604419474|-34.729604419474|-34.729604419474|-34.729604419474|-34.729604419474|-34.729604419474|-36.883449007409|-38.428831764214|-38.663933320945|-38.663933320945|-38.663933320945|-39.28659242624|-39.50464664218|-39.50464664218|-39.50464664218|-39.50464664218|-39.685162817076|-40.349625360784|-40.560028965613|-40.560028965613|-40.560028965613|-40.560028965613|-40.901698994792|-41.1868885095|-41.22487445687|38.115757985839|38.115757985839|38.115757985839
03642|17654|/equities/intexa-sa|CACALL||-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|||||-2.5||-2.5|-2.5|-2.5|-2.5|-2.5|-2.5||-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5||-2.5|-2.5|-2.5|||-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5||-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5|-2.5999999046326||-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326||-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|||-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|-2.5999999046326|||||-2.9000000953674|-2.9000000953674|-2.9000000953674|-2.9000000953674|-2.9000000953674|-2.9000000953674|-2.9000000953674|-2.9000000953674|-2.9000000953674|-2.9000000953674|-2.9000000953674||
03643|996538|/equities/inventiva-sa|CACALL|4.9345681292459|4.9345681292459|4.9345681292459|4.9345681292459|4.9345681292459|4.9345681292459|4.9345681292459|4.9345681292459|4.9345681292459|4.9345681292459|4.9345681292459|4.9345681292459|4.9345681292459|4.9345681292459|4.9345681292459|4.9345681292459|4.9345681292459|4.9345681292459|4.9345681292459|4.9345681292459|4.9345681292459|4.701686837856|4.701686837856|4.701686837856|4.701686837856|4.701686837856|4.4246518640431|4.2732241450318|4.0177492365317|3.6472216165812|3.5346562318782|3.5346562318782|3.4543400266413|3.4303634685422|3.4303634685422|3.4303634685422||3.3609594285649|3.3349548909577|3.2846123916994|||-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.8920542092219|-3.9454062950335|-3.9454062950335|-4.0946181363223|-4.2709645238582|-4.3469049364399|-4.4954500364011|-4.7560555721594|-4.9040193677038|-4.9040193677038|-4.9211325645546|-5.0645917521693|-5.2473244255095|4.4960876787706|4.4960876787706|4.4960876787706|4.4960876787706|4.2948196822851|4.1826577009767|4.1826577009767|4.1826577009767|4.1826577009767|4.1826577009767|4.1826577009767|4.1826577009767|4.1826577009767|4.1826577009767|4.1826577009767|4.1826577009767|4.1826577009767|4.1826577009767|4.1826577009767|4.1826577009767|4.1826577009767|4.1826577009767|4.1826577009767|4.1826577009767|4.1826577009767|4.1826577009767|4.1826577009767|4.1826577009767|4.1826577009767|4.1826577009767|3.6912863322993|3.4689294573223|3.3790882954504|3.3657862317451|3.3657862317451|3.3657862317451|3.3267069273401|3.0702299335719|3.0349777913889|3.0183086104747|2.857842916422|2.7076032097394|2.6534480314845|2.6232690861924|2.6232690861924|2.59511027767|2.59511027767|2.59511027767|2.59511027767|2.59511027767|2.59511027767|2.59511027767|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8409641819931|-2.8935722015818|-2.8935722015818|-2.8935722015818|-2.9353579704982|-2.9914912992326|-2.9914912992326|-3.0249903261228|-3.0946689798411|-3.0946689798411|-3.0946689798411|-3.0946689798411|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1148230996699|-3.1339699655739|-3.189411087165|-3.2163101362712|-3.2163101362712|-3.2167333814311|-3.3608149127616|2.9382533226909|2.9382533226909|2.8925435253534|2.8925435253534|2.8925435253534|2.8925435253534|2.8818904421857|2.8818904421857|2.8818904421857||2.8818904421857|2.8818904421857|2.7996005771481|2.7626550459964|2.7626550459964|2.6951723787633|2.6007469730739|||-2.8776421155595|-2.8776421155595|-2.8776421155595|-2.8776421155595|-2.8776421155595|-2.8776421155595|-2.8776421155595|-2.8776421155595|-2.8776421155595|-2.9123800955507|-2.9741405360524|-2.9741405360524|-2.9741405360524|-2.9741405360524|-2.9926560976576|-3.0084335424369|-3.0084335424369|-3.0204816237495|-3.0209340263599|-3.0209340263599|-3.0209340263599|-3.0209340263599|-3.0209340263599|-3.0209340263599|-3.0209340263599|-3.0209340263599|-3.0209340263599|-3.0209340263599|-3.0209340263599|-3.0209340263599|-3.0209340263599
03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH|146.78870498276|146.73188984765|144.96321501085|143.02023839231|141.27248795028|138.34720561235|134.46356484325|131.33156247678|131.33156247678|129.29428745782|129.29428745782|129.29428745782|129.29428745782|129.29428745782|129.29428745782|129.29428745782|129.29428745782|129.29428745782|129.29428745782|127.43245033614|127.43245033614|126.01525147527|126.01525147527|126.01525147527|126.01525147527|126.01525147527|126.01525147527|121.61139883564|120.28011795971|120.28011795971|118.73347024888|115.29829756386|-123.64581727089|-123.64581727089|-123.64581727089|-123.78424124255||-124.67138009087|-125.79042418816|-125.95047064201|||-126.29172221716|-126.29172221716|-126.29172221716|-126.29172221716|-126.87969092854|-127.83951541028|-127.83951541028|-127.83951541028|-127.83951541028|-128.47964890898|-128.47964890898|-129.14972733127|-129.14972733127|-129.14972733127|-129.53303155488|-129.87003082242|-130.64695249917|123.77741916344|123.77741916344|123.77741916344|123.77741916344|123.77741916344|123.77741916344|123.77741916344|123.77741916344|123.77741916344|123.77741916344|123.77741916344|123.77741916344|123.47491187702|123.19990072924|121.29988766466|118.93320953354|116.85356428341|116.8414345989|116.8414345989|115.79604183407|115.17337879838|114.79819917349|114.04800255727|113.24694916765|113.24694916765|113.24694916765|113.24694916765|112.51327744634|111.05971557672|111.05971557672|111.05971557672|111.05971557672|111.05971557672|111.05971557672|111.05971557672|111.05971557672|111.05971557672|111.05971557672|110.27190687452|109.6627792299|109.6627792299|109.6627792299|109.6627792299|109.6627792299|-118.13095944962|-118.13095944962|-118.13095944962|-120.10661627011|113.77171782209|113.77171782209|113.77171782209|113.77171782209|113.77171782209|113.77171782209|113.77171782209|113.77171782209|113.77171782209|113.77171782209|113.77171782209|113.77171782209|113.77171782209|113.77171782209|112.66858035937|111.91018089806|111.91018089806|111.91018089806|111.91018089806|111.91018089806|111.06686384981|110.72999145782|110.72999145782|110.72999145782|109.13888202548|109.03209215668|107.60232275357|107.00258168501|105.74175547805|103.72972720692|-110.88913960224|-110.88913960224|-110.88913960224|-110.88913960224|-110.88913960224|-110.88913960224|-110.88913960224|-110.88913960224|-110.88913960224|-115.73237911601|107.17506530622|107.17506530622|107.17506530622|105.55562684645|104.84514297501|102.05015377486|100.27069670388|100.27069670388|100.27069670388|100.27069670388|100.27069670388|100.27069670388|100.27069670388|100.27069670388|100.27069670388|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.900967244818|98.439966233256|97.933294543163|97.50366026443|97.213163476444|97.213163476444|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.956106181675|96.340114164942|94.972352717313||92.674836606883|-100.22040140456|-100.22040140456|-100.22040140456|-100.22040140456|-100.22040140456|-100.22040140456|||-101.96433133357|-103.36603837554|-103.36603837554|-103.36603837554|-103.36603837554|-105.26979834436|-105.26979834436|-107.86518462939|-107.86518462939|-112.59359777162|-112.59359777162|-112.59359777162|-112.59359777162|-112.59359777162|-112.59359777162|-112.59359777162|-113.92622118735|-115.67357646915|-116.1873102397|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435|-116.36930841435
03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP|-32.73503891936|-32.73503891936|-32.73503891936|-32.73503891936|-33.654488107794|-33.960542384379|-34.219492373194|-35.350546237854|-35.773562492695|-35.773562492695|-35.773562492695|33.419344267366|33.419344267366|33.419344267366|33.419344267366|33.419344267366|33.419344267366|33.233883863022|33.233883863022|32.825424624074|32.61917021316|32.61917021316|32.61917021316|32.61917021316|32.61917021316|32.61917021316|32.61917021316|32.61917021316|32.61917021316|32.61917021316|32.462826319156|32.462826319156|32.462826319156|32.462826319156|32.462826319156|32.462826319156||32.462826319156|32.462826319156|32.244249100617|||31.919167566224|31.64240927158|31.496009979626|31.462235090887|31.451555818082|31.451555818082|31.451555818082|31.232840213247|-33.163803354171|-33.163803354171|-33.163803354171|-33.163803354171|-33.163803354171|-33.163803354171|-33.163803354171|-33.163803354171|-33.163803354171|-33.163803354171|-33.163803354171|-33.163803354171|-33.163803354171|-33.163803354171|-33.163803354171|-33.163803354171|-33.446448925763|-33.838276575705|-33.972528880062|-34.014973938247|-34.014973938247|-34.072687922743|-34.072687922743|-34.072687922743|-34.072687922743|-34.072687922743|-34.421874694059|-34.596526971603|-35.133918619977|-35.802119420913|-35.802119420913|-36.04569008499|-36.653569193897|-36.653569193897|-37.237299146716|-37.492858479132|-37.492858479132|-37.492858479132|-37.492858479132|-37.492858479132|-37.492858479132|-37.492858479132|-37.492858479132|-37.492858479132|-38.160954340421|-38.472173540816|35.505334304737|35.505334304737|35.505334304737|35.505334304737|35.505334304737|35.505334304737|35.505334304737|35.505334304737|35.009229391488|35.009229391488|35.009229391488|35.009229391488|35.009229391488|34.918060300861|34.918060300861|34.874926762633|34.874926762633|34.874926762633|-37.01464288976|-37.01464288976|-37.01464288976|-37.01464288976|-37.01464288976|-37.01464288976|-37.320715144235|-37.563104915715|-37.563104915715|-37.853451093145|-38.356055930927|-38.87339602982|-39.451846835483|-39.451846835483|-40.11782306828|-40.11782306828|-40.11782306828|-40.11782306828|-40.385326460909|-40.385326460909|-40.385326460909|-40.508140859683|-40.576822185604|-40.636468781463|-40.823853904927|-40.887656921349|-40.887656921349|-40.887656921349|-40.887656921349|-41.58628542578|-41.95254031989|-42.446156309413|38.975998940159|38.975998940159|38.975998940159|38.975998940159|38.975998940159|38.569997220226|-43.149015279233|-43.149015279233|-43.80223957214|-44.431571266486|-44.431571266486|-44.431571266486|-44.431571266486|-44.431571266486|-45.161607859052|-45.161607859052|-45.161607859052|-45.161607859052|-45.161607859052|-45.161607859052|-45.794008172791|-45.833750444967|-45.833750444967|43.257095923257|43.120107454539|42.576750878283|42.576750878283|42.576750878283|42.576750878283|42.576750878283|42.576750878283|42.576750878283|42.576750878283|42.576750878283|42.576750878283|42.576750878283|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.535461873507|42.059404234859|41.92711581651|41.577905860914|41.015449540895|40.181612457481|39.942902950939|39.196559063258|39.020621952814|38.691801796801|38.592001767564||-42.634637501206|-42.634637501206|-42.634637501206|-42.634637501206|-42.634637501206|-42.634637501206|-42.634637501206|||-42.634637501206|-42.634637501206|-42.634637501206|-42.634637501206|-42.634637501206|-42.634637501206|-42.634637501206|-42.634637501206|-42.634637501206|-42.634637501206|-44.359597791528|-44.904305173993|-44.904305173993|-44.904305173993|-45.638117156691|-46.270128605837|-46.777753834599|-46.777753834599|-46.777753834599|-46.777753834599|-47.204170867993|-47.513524873602|-47.651708024503|-47.651708024503|-47.651708024503|-48.29411972205|45.537570456376|45.537570456376|45.537570456376|45.537570456376|45.537570456376
03646|17800|/equities/itesoft|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03647|17802|/equities/jacques-bogart|CACALL|-3.6380356323631|-3.6380356323631|-3.7516489470338|-3.7516489470338|-3.790720975436|-3.9108010530882|-3.9243911034359|-3.9243911034359|-3.9243911034359|-3.9326567259644|-4.0096185833452|-4.0695761740471|-4.0850846569036||-4.0923163140586||-4.0982917371566|-4.0982917371566|-4.1414352990052|-4.1489517328847|-4.1489517328847|-4.1489517328847|-4.1489517328847|-4.2098247225837|||-4.2098247225837|-4.2098247225837|-4.2098247225837|-4.2098247225837|-4.2098247225837|-4.2098247225837|-4.2098247225837|-4.2098247225837|-4.2098247225837|||-4.3042496769247|-4.3280552061197|-4.3789502152466|||-4.443277995748|-4.5003088767469|-4.5330985835142|-4.5330985835142|-4.5330985835142|4.3292608787313|4.3292608787313|4.3036232049482|4.2951368816712|4.2768187531739|4.2492391426894|4.2492391426894|-4.5769283309922|-4.5769283309922|-4.5769283309922|-4.5769283309922|-4.5769283309922|4.3889684395276|4.3577427286001|4.3152697238758|4.3014107979487|4.2826786612085|4.2663096161475|4.2281218073755|4.1979131193061|4.1421257093106|4.0845841384105|4.0584268013826|4.0382519739856|3.9958355181736|3.9542616730843|3.9152285733713|3.9152285733713|3.9152285733713|3.8602541463125|3.7836156704413|3.7606840772085|3.7252045387088|3.6835606091617|3.659511777361|3.6261241928293|3.5956935369917|3.4618816733303|3.4509796831279|3.4366441405779|3.2996045259376|3.1851161748988|3.0767958198236|2.9708841812|-3.3716218175982|-3.3716218175982|-3.3716218175982|-3.3716218175982||-3.3716218175982|-3.3716218175982|-3.3716218175982|-3.3716218175982|-3.3716218175982|-3.3716218175982|-3.3716218175982|-3.3716218175982|-3.3716218175982|-3.694024185615||-3.7479312030832|-3.7479312030832|-3.7999235356693|-3.809915061885|-3.8371791320743|-3.8371791320743|-3.8763500575914|-3.8763500575914|-3.8763500575914|-3.8894444194711|-3.8894444194711|-3.9760494725877|-3.9776946296654|-3.9776946296654|-3.9776946296654|-4.0602403543567|-4.0602403543567|-4.1024891824828|-4.1305435731793|-4.152826185004|-4.1686957621752|-4.1763286352355|-4.1906017433248|-4.1906017433248|-4.1906017433248|-4.2684463274305|-4.2833905734919|-4.2833905734919|-4.3004822365912|-4.3004822365912|-4.3038691803782|-4.3509657432601|-4.3999577395177|-4.3999577395177|-4.4343974978898|-4.4856540287869|-4.4856540287869|-4.4856540287869|-4.4856540287869|-4.5391399188922|-4.5391399188922|-4.5391399188922|-4.5391399188922|-4.5391399188922|-4.5391399188922|-4.5391399188922|-4.5391399188922|-4.5391399188922|-4.5391399188922|-4.5391399188922|-4.5391399188922|-4.5391399188922|-4.5534888422143|-4.694987764585|-4.7544306810564|-4.9427007101052|-4.9685563668138|-4.9928404340618|-5.0298227214673|-5.0564697212488|-5.1705221011142|-5.223231469842|-5.223231469842|-5.223231469842|-5.223231469842|-5.223231469842|-5.223231469842|-5.223231469842|-5.223231469842||-5.223231469842|-5.2902571484471|-5.3551322850946|-5.3551322850946|-5.3977124105269|-5.3977124105269|-5.3977124105269|-5.413013817025|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582|-5.4403072648582||-5.5514905606446|-5.5514905606446|-5.6506674273437|-5.6506674273437|-5.6674081731313|-5.788231497393|-5.8032917075588|||-5.8032917075588|-5.8032917075588|-5.8032917075588|-5.8032917075588|-5.8032917075588|-5.8032917075588|-5.8301531670616|-5.8301531670616|-5.8301531670616|-5.8696678753966|-5.8696678753966|-5.8696678753966||-5.8696678753966|-5.8696678753966|-5.8696678753966|-5.8696678753966|-5.8696678753966|-5.8696678753966|-5.8796310023328|-5.9649584279518|-5.9649584279518|-5.9649584279518|-5.9649584279518|-5.9649584279518|-5.9649584279518|-5.9649584279518|-5.9649584279518|-5.9649584279518|-5.9649584279518|-5.9649584279518
03648|14169|/equities/jacquet-metal|CACALL|-25.229045743859|23.484296068808|23.484296068808|23.484296068808|23.484296068808|23.484296068808|23.484296068808|23.484296068808|23.199217939002|22.69357548778|22.312306097534|21.938674268222|21.626644619652|21.626644619652|21.626644619652|21.626644619652|21.626644619652|21.626644619652|21.415716604334|21.36971056209|21.36971056209|20.899678889756|20.299643613502|20.070670458412|20.070670458412|20.070670458412|19.879979840505|19.879979840505|19.879979840505|19.879979840505|19.879979840505|19.879979840505|19.599977642947|19.576374351137|19.576374351137|19.576374351137||19.576374351137|19.576374351137|19.576374351137|||19.38208242164|18.622869340424|18.207633698256|17.855832102841|17.855832102841|17.855832102841|17.855832102841|17.855832102841|17.803147107303|17.743496662975|17.661662479904|17.409626215329|-18.313099817339|-18.313099817339|-18.313099817339|-18.313099817339|-18.313099817339|-18.313099817339|-18.313099817339|-18.313099817339|-18.313099817339|-18.313099817339|-18.313099817339|-18.313099817339|-18.313099817339|-18.380111539699|-18.949012796456|17.587762818446|17.587762818446|17.435291168547|-18.279270640302|-18.279270640302|-18.286966314237|-18.306231598602|-18.306231598602|-18.306231598602|-18.306231598602|-18.51164393335|-18.51164393335|-18.582937822402|-18.86155367864|-18.86155367864|-18.86155367864|-18.86155367864|-18.86155367864|-18.86155367864|-18.86155367864|-19.057281292951|-19.290347992977|-19.290347992977|-19.554830378515|-19.909812629468|18.863028021869|18.863028021869|18.863028021869|18.863028021869|18.863028021869|18.863028021869|18.863028021869|18.581143136617|-19.70984115005|-19.728188622351|-19.728188622351|-19.728188622351|-19.728188622351|-19.741962000612|-19.741962000612|-19.828072409963|-19.828072409963|-19.828072409963|-19.828072409963|-19.828072409963|-19.828072409963|-19.828072409963|-19.828072409963|-19.828072409963|-19.828072409963|-19.828072409963|-19.828072409963|-19.828072409963|-19.828072409963|-20.256746244801|-20.456385242026|-20.579317317055|-20.914241510018|-21.053602330535|-21.45122476932|-21.70336382326|-21.70336382326|-21.725959803622|-21.747716729753|-21.747716729753|-21.747716729753|-21.803018164759|-21.895021200318|-21.903421119578|-21.903421119578|-22.303801116819|-22.58339660535|-22.58339660535|-22.698218217268|21.489135731736|21.489135731736|21.489135731736|21.489135731736|21.489135731736|21.489135731736|21.443690639265|21.443690639265|21.443690639265|21.443690639265|21.443690639265|21.443690639265|21.443690639265|21.309944775255|21.309944775255|21.309944775255|21.309944775255|21.309944775255|21.041942810971|21.041942810971|21.041942810971|21.041942810971|21.041942810971|21.041942810971|20.770609166836|20.770609166836|20.753453866878|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.598966259419|20.562740902834|20.044711965911|19.691346798332|19.491226283807|19.491226283807|19.491226283807|19.491226283807|19.491226283807|19.491226283807|19.491226283807|19.491226283807|19.491226283807|19.491226283807|19.491226283807|19.314073448366|19.314073448366|19.314073448366|19.314073448366|19.314073448366|19.314073448366||18.960081503332|18.741757628587|18.30473046531|18.178035261782|18.0546290989|18.0546290989|18.0546290989|||18.0546290989|18.0546290989|17.438476628207|-19.74822839988|-19.74822839988|-19.74822839988|-19.74822839988|-19.931144682134|-19.931144682134|-20.289050172396|-20.897833478261|-21.048704292828|-21.288569924157|-21.288569924157|-21.288569924157|-21.288569924157|-21.288569924157|-21.288569924157|-21.288569924157|-21.288569924157|-21.288569924157|-21.288569924157|-21.288569924157|-21.288569924157|-21.288569924157|-21.378410018066|19.296523430249|19.296523430249|19.296523430249|19.237803302761|18.605892749358
03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP|15.962224830812|15.962224830812|15.962224830812|15.962224830812|15.962224830812|15.962224830812|15.962224830812|15.962224830812|15.962224830812|15.962224830812|15.962224830812|15.962224830812|15.962224830812|15.962224830812|15.962224830812|15.962224830812|15.962224830812|15.962224830812|15.962224830812|15.962224830812|15.962224830812|15.745136579787|15.745136579787|15.745136579787|15.745136579787|15.745136579787|15.50702137922|15.50702137922|15.270578966922|15.057309109178|15.012565566662|14.999588214766|14.999588214766|14.781121591988|14.781121591988|14.781121591988||14.737681647218|14.737681647218|14.6602018366|||14.601394706991|14.601394706991|14.601394706991|14.601394706991|14.601394706991|14.601394706991|14.601394706991|14.601394706991|14.601394706991|14.601394706991|14.601394706991|14.601394706991|14.601394706991|14.353676680951|-15.464712793172|-15.464712793172|-15.464712793172|-15.464712793172|-15.464712793172|-15.464712793172|-15.464712793172|-15.464712793172|-15.464712793172|-15.464712793172|-15.464712793172|-15.464712793172|-15.464712793172|-15.630792280635|-15.870324501948|14.736586218138|14.736586218138|14.736586218138|14.736586218138|14.736586218138|14.736586218138|14.736586218138|14.736586218138|14.736586218138|14.736586218138|14.736586218138|14.736586218138|14.736586218138|14.736586218138|14.736586218138|14.736586218138|14.548883172412|14.548883172412|14.548883172412|14.548883172412|14.548883172412|14.548883172412|14.548883172412|14.548883172412|14.548883172412|14.548883172412|14.548883172412|14.548883172412|14.548883172412|14.548883172412|14.548883172412|14.548883172412|14.548883172412|14.548883172412|14.548883172412|14.548883172412|14.548883172412|14.548883172412|14.548883172412|14.548883172412|14.548883172412|14.548883172412|14.548883172412|14.531536601803|14.313479610297|-15.322449187914|-15.322449187914|-15.322449187914|-15.322449187914|-15.322449187914|-15.322449187914|-15.322449187914|-15.322449187914|-15.486654684521|-15.486654684521|-15.486654684521|-15.486654684521|-15.486654684521|-15.486654684521|-15.486654684521|-15.486654684521|-15.486654684521|-15.486654684521|-15.486654684521|-15.63282607288|-15.63282607288|-15.63282607288|-15.63282607288|-15.63282607288|-15.63282607288|-15.63282607288|-15.63282607288|-15.63282607288|-15.63282607288|-15.63282607288|-15.99702849091|14.952491926531|14.952491926531|14.952491926531|14.952491926531|14.952491926531|14.952491926531|14.952491926531|14.952491926531|14.952491926531|14.952491926531|14.952491926531|14.952491926531|14.952491926531|14.952491926531|14.952491926531|14.851657893238|14.844064211379|14.680256797433|14.680256797433|14.680256797433|14.680256797433|14.508589269644|14.508589269644|14.290604358256|-15.12567307617|-15.12567307617|-15.12567307617|-15.12567307617|-15.267414592657|-15.273794252512|-15.623104341424|-15.795671789289|14.94318954687|14.94318954687|14.94318954687|14.94318954687|14.94318954687|14.94318954687|14.903544661521|14.725049704444|14.457833098186|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|14.360100601509|-15.610316478496||-15.610316478496|-15.610316478496|-15.610316478496|-15.610316478496|-15.610316478496|-15.610316478496|-15.610316478496|||-15.610316478496|-15.610316478496|-15.610316478496|-15.610316478496|-15.610316478496|-15.610316478496|-15.610316478496|-15.610316478496|-15.610316478496|-15.985351680921|-16.363723992425|-16.788026437846|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.365553009673|15.268947720709|14.997164435058
03650|7096|/equities/kaufman-broad|CACALL|30.663904546467|30.663904546467|30.663904546467|30.663904546467|30.663904546467|30.663904546467|30.663904546467|30.663904546467|30.663904546467|30.663904546467|30.663904546467|30.663904546467|30.663904546467|30.663904546467|30.663904546467|30.663904546467|30.663904546467|30.09322725266|29.748029984034|28.83114485056|28.788807882585|28.788807882585|28.788807882585|28.788807882585|28.788807882585|28.788807882585|28.788807882585|28.788807882585|28.788807882585|28.788807882585|28.788807882585|28.788807882585|28.788807882585|28.513134020548|28.513134020548|28.513134020548||28.513134020548|28.400704403697|28.329683181439|||28.329683181439|28.329683181439|28.329683181439|28.329683181439|28.329683181439|28.329683181439|28.329683181439|28.329683181439|28.329683181439|28.329683181439|28.329683181439|28.329683181439|28.329683181439|28.291917467118|28.291917467118|28.291917467118|28.291917467118|28.291917467118|28.291917467118|28.096574200525|27.9711942555|-29.475386425325|-29.475386425325|-29.475386425325|-29.475386425325|-29.475386425325|-29.475386425325|-29.475386425325|-29.475386425325|-29.475386425325|-29.475386425325|-29.475386425325|-29.475386425325|-29.475386425325|-29.605985319691|-29.937206122695|-30.14683036832|-30.14683036832|-30.14683036832|-30.14683036832|-30.14683036832|-30.14683036832|-30.14683036832|-30.14683036832|-30.14683036832|-30.14683036832|-30.14683036832|-30.14683036832|-30.22425619792|-30.296059047358|-30.296059047358|-30.296059047358|-30.296059047358|-30.296059047358|-30.30522578262|-30.30522578262|-30.30522578262|-30.741917536244|28.192936654318|28.192936654318|28.192936654318|28.192936654318|28.192936654318|28.084395991766|28.084395991766|28.084395991766|28.084395991766|28.084395991766|28.084395991766|28.084395991766|28.084395991766|27.810440817368|27.539377732291|27.002087216922|-28.95944615779|-28.95944615779|-28.95944615779|-28.95944615779|-28.95944615779|-28.95944615779|-29.016051201662|-29.592836279163|-30.225373368009|-30.578191868181|-31.047990710333|-31.156100598524|-31.526222908441|-32.315247654853|-32.464163700671|-32.485181720092|-32.543184465279|-32.543184465279|-32.543184465279|-32.800808755923|-32.800808755923|-32.800808755923|-32.800808755923|-32.800808755923|-32.800808755923|-32.800808755923|-32.800808755923|-32.800808755923|-32.800808755923|-32.800808755923|-33.145591680208|-33.145591680208|-33.145591680208|-33.145591680208|-33.145591680208|-33.145591680208|-33.145591680208|-33.145591680208|-33.430918966518|-33.430918966518|-33.430918966518|-33.526021730885|-33.703912801196|-33.784904447584|-33.810813571787|-33.810813571787|-33.810813571787|-33.810813571787|-33.810813571787|-33.810813571787|-33.810813571787|-33.810813571787|-33.810813571787|-33.810813571787|-33.810813571787|-33.810813571787|-33.810813571787|-33.810813571787|-33.810813571787|-34.173124792152|-34.53958500974|-34.749540001735|-34.882822520849|-35.036468831827|-35.093297896705|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.231268782178|-35.262521949917|32.445027164952|32.445027164952|32.445027164952|32.445027164952|31.827809444551||31.330897984112|30.964888980217|30.674874864494|-33.647245966631|-33.647245966631|-33.647245966631|-33.647245966631|||-33.647245966631|-33.647245966631|-33.647245966631|-33.647245966631|-33.647245966631|-33.647245966631|-33.647245966631|-33.647245966631|-33.647245966631|-33.647245966631|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242|31.351528946242
03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE|32.984604683821|32.984604683821|32.857337783117|32.308155508327|31.864616256608|31.561794764083|-33.256559382657|-33.256559382657|-33.256559382657|-33.256559382657|-33.256559382657|-33.256559382657|-33.256559382657|-33.555927654979|-33.555927654979|-33.555927654979|-33.729639669174|-33.729639669174|-33.729639669174|-33.774124740959|-33.774124740959|-33.862991573635|-33.862991573635|-33.931100476917|-34.24233565191|32.84776649131|32.84776649131|32.84776649131|32.84776649131|32.84776649131|32.84776649131|32.84776649131|32.84776649131|32.84776649131|32.84776649131|32.84776649131||32.84776649131|32.84776649131|32.753600449414|||32.753600449414|32.753600449414|32.545108948649|32.510257486577|32.510257486577|-33.730409060081|-33.730409060081|-33.730409060081|-33.730409060081|-33.730409060081|-33.905423494251|-33.905423494251|-33.905423494251|-33.905423494251|-33.905423494251|-33.905423494251|-33.905423494251|-33.905423494251|-33.905423494251|-33.905423494251|-33.905423494251|-33.905423494251|-33.905423494251|-34.027136639392|-34.405973044486|33.11971049505|33.11971049505|33.11971049505|33.11971049505|33.11971049505|32.994123408061|32.815692845165|32.484103669921|32.205672465209|32.116301018269|32.110647252752|32.110647252752|32.110647252752|32.110647252752|32.110647252752|32.110647252752|32.110647252752|32.110647252752|32.110647252752|32.110647252752|31.884054876647|31.588309802633|31.588309802633|31.588309802633|31.588309802633|-33.07554952781|-33.07554952781|-33.07554952781|-33.07554952781|-33.07554952781|-33.07554952781|-33.089499284609|-33.467221579931|-33.975802882934|-33.996446062486|-33.997294213499|-33.997294213499|-33.997294213499|-33.997294213499|-33.997294213499|-33.997294213499|-34.180065170318|-34.180065170318|-34.180065170318|-34.180065170318|-34.180065170318|-34.180065170318|-34.180065170318|-34.180065170318|-34.180065170318|-34.180065170318|-34.180065170318|-34.180065170318|-34.180065170318|-34.180065170318|-34.180065170318|-34.404516449008|-34.651686392927|-34.779650276131|-34.824057651037|-35.257842673719|-35.530936176976|34.170201557408|34.170201557408|34.032445344142|33.942718727513|33.75191162154|33.634874601265|33.634874601265|33.634874601265|33.634874601265|33.634874601265|33.634874601265|33.634874601265|33.634874601265|33.634874601265|33.183196035911|32.725773246078|-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.78761132746|-33.864333347394|-33.864333347394|-34.037035840434|-34.078852660492|-34.078852660492|-34.078852660492|-34.078852660492|-34.078852660492|-34.078852660492|-34.078852660492|-34.373251944826|-34.373251944826|-34.373251944826|-34.373251944826|-34.373251944826|-34.373251944826|-34.373251944826|-34.373251944826|-34.373251944826|-34.373251944826|33.341349778454|33.341349778454|33.341349778454|33.341349778454|33.341349778454|33.341349778454|33.341349778454|33.341349778454|33.341349778454|33.341349778454|33.186820878305|33.186820878305|33.186820878305|33.039800950463|32.62644399159|32.624937624322|32.621040126336|32.458934117966|32.245481810761|32.094978899639|31.582477416445|31.582477416445|31.582477416445|31.582477416445|31.582477416445|31.582477416445|31.582477416445|31.582477416445|31.327196162994|30.95243861284||30.222711320344|29.879678244528|29.649642409149|29.571824644742|29.364104657921|29.364104657921|29.249005217853|||28.932227341668|28.735809450167|28.232009495649|-30.461416524883|-30.461416524883|-30.461416524883|-30.461416524883|-31.030463106362|-31.27051510516|29.969715857527|29.969715857527|29.969715857527|29.969715857527|29.696687539445|29.696687539445|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015|-31.029764344015
03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP|3.6386288233542|3.6386288233542|3.6386288233542|3.6386288233542|3.6386288233542|3.6386288233542|3.6386288233542|3.6386288233542|3.6386288233542|3.6386288233542|3.6386288233542|3.6386288233542|3.6386288233542|3.6386288233542|3.6386288233542|3.6386288233542|3.6386288233542|3.6386288233542|3.6386288233542|3.6113461416361|3.6113461416361|3.6113461416361|3.6113461416361|3.6113461416361|3.6113461416361|3.6113461416361|3.6113461416361|3.6113461416361|3.6113461416361|3.6113461416361|3.6113461416361|3.6113461416361|3.6113461416361|3.6113461416361|3.6113461416361|3.6113461416361||3.5939402493501|3.5456001927085|3.5248890242783|||3.4959247933748|3.4959247933748|3.4839837340899|3.4839837340899|3.4839837340899|3.4839837340899|3.4839837340899|3.4839837340899|3.4839837340899|3.4839837340899|3.4839837340899|3.4839837340899|3.4839837340899|3.4839837340899|3.4839837340899|3.4839837340899|3.4046486779923|3.3454985535669|3.3301094016022|-3.6886231419479|-3.6886231419479|-3.6886231419479|-3.6886231419479|-3.6886231419479|-3.7305282950449|-3.7305282950449|-3.7305282950449|-3.799031350353|-3.8579237299259|-3.90351535202|-3.90351535202|-3.90351535202|-3.9422781614724|-3.9422781614724|-4.0003092187712|-4.0568991786981|-4.1197767794954|-4.2853076790027|-4.427119477397|-4.5937994937166|-4.6792216676324|-4.7303573442664|-4.7585283817036|-4.7585283817036|-4.7585283817036|-4.7585283817036|4.216365647962|4.216365647962|4.216365647962|4.216365647962|4.216365647962|4.216365647962|4.216365647962|4.216365647962|4.216365647962|4.216365647962|4.216365647962|4.216365647962|4.216365647962|4.216365647962|4.1734059923781|4.1016733772107|3.9256971500808|-4.4257726916697|-4.4257726916697|-4.4257726916697|-4.4257726916697|-4.4257726916697|-4.4257726916697|-4.4257726916697|-4.4257726916697|-4.4257726916697|-4.4257726916697|-4.4257726916697|-4.4257726916697|-4.4257726916697|-4.4257726916697|-4.4411919524301|-4.4825206879762|-4.4825206879762|-4.5245786512325|-4.5653097855195|-4.7732330414039|-4.842703273162|-4.939003787951|-4.999004084221|-5.0500815156227|-5.0500815156227|-5.0500815156227|-5.0500815156227|-5.0500815156227|-5.0500815156227|-5.0500815156227|-5.0500815156227|-5.0500815156227|-5.0500815156227|-5.0500815156227|-5.0500815156227|-5.0500815156227|-5.0917294458114|-5.0917294458114|-5.0917294458114|-5.1271437754855|-5.2418579096199|-5.2418579096199|-5.2418579096199|4.6384245089267|4.6384245089267|4.6384245089267|4.6384245089267|4.6384245089267|4.6384245089267|4.6384245089267|4.6384245089267|4.6384245089267|4.6384245089267|4.6384245089267|4.6384245089267|4.6384245089267|4.6384245089267|4.5891226409529|4.5891226409529|4.5891226409529|4.5891226409529|4.5891226409529|4.4618029460482|4.3686700778065|4.3024112865724|4.2796187662535|4.2796187662535|4.2556318467915|3.8932577444513|3.8567008090852|3.8567008090852|3.8420171288737|3.8420171288737|3.8420171288737|3.8420171288737|3.8420171288737|3.8420171288737|-4.2316992408128|-4.2316992408128|-4.2316992408128|-4.2316992408128|-4.2316992408128|-4.2316992408128|-4.2316992408128|-4.2316992408128|-4.2316992408128|-4.2316992408128|-4.2316992408128|-4.2316992408128|-4.2316992408128|-4.2316992408128|-4.2369991282723|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785||-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|||-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|-4.2804629430785|3.6778792109196|3.6778792109196|3.6778792109196|3.6778792109196|3.6778792109196|3.6778792109196|3.6542043028423|3.6542043028423|3.6542043028423|3.6542043028423|3.6542043028423|3.6542043028423|3.573782291473|3.501313569878|3.2547930111868|3.2184525188572|3.2184525188572|3.2184525188572|3.0067999177609|3.0067999177609|3.0067999177609|3.0067999177609
03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH|22.814715417103|22.618572906074|-23.565532378983|-23.565532378983|-23.565532378983|-23.565532378983|-23.565532378983|-23.565532378983|-23.565532378983|-23.565532378983|-23.565532378983|-23.565532378983|-23.565532378983|-23.565532378983|-23.674731478073|-23.674731478073|-23.851548435884|-23.851548435884|-23.851548435884|-23.851548435884|-23.851548435884|-23.851548435884|-23.851548435884|-23.851548435884|-23.851548435884|-23.851548435884|-23.851548435884|-23.851548435884|-24.041963693508|-24.041963693508|-24.041963693508|-24.041963693508|-24.041963693508|-24.041963693508|-24.041963693508|-24.041963693508||-24.041963693508|-24.041963693508|-24.041963693508|||-24.041963693508|-24.041963693508|-24.041963693508|-24.041963693508|-24.041963693508|-24.041963693508|-24.041963693508|-24.041963693508|-24.041963693508|-24.041963693508|-24.041963693508|-24.111069914377|-24.286744273014|-24.494639800765|-24.494639800765|-24.494639800765|-24.494639800765|-24.494639800765|-24.494639800765|-24.494639800765|-24.494639800765|-24.494639800765|-24.494639800765|-24.494639800765|-24.494639800765|-24.494639800765|-24.619601062909|-24.991779331781|-25.299754677456|-25.765282695206|-25.911425344053|-25.916697715907|-25.916697715907|-26.153852084902|-26.153852084902|-26.153852084902|-26.234279954464|-26.555778759535|-26.555778759535|-26.625309592944|-26.944787588894|-27.407542218963|-27.660602240871|-27.668645123982|-27.668645123982|-27.668645123982|-27.955161337879|-28.072401422954|-28.16155729768|-28.249506531792|27.584664503434|27.584664503434|27.584664503434|27.584664503434|27.584664503434|27.584664503434|27.584664503434|27.584664503434|27.584664503434|27.584664503434|27.584664503434|27.584664503434|27.584664503434|27.584664503434|27.584664503434|27.584664503434|27.584664503434|27.584664503434|27.584664503434|27.584664503434|27.584664503434|27.584664503434|27.488515712264|27.196128475934|-28.45099059198|-28.45099059198|-28.45099059198|-28.45099059198|-28.45099059198|-28.45099059198|-28.45099059198|-28.748877854852|-28.872071840762|-28.872071840762|-28.872071840762|-28.872071840762|-28.872071840762|-29.335862954911|-29.335862954911|-29.335862954911|-29.335862954911|-29.335862954911|-29.335862954911|-29.335862954911|-29.392070594161|-29.454522784914|-29.577753749321|-29.577753749321|-29.577753749321|-29.577753749321|-29.577753749321|-29.577753749321|-29.577753749321|-29.577753749321|-29.703059636696|-31.181177522457|-31.453860601436|-31.453860601436|-31.453860601436|-31.453860601436|-31.453860601436|-31.453860601436|-31.453860601436|-31.453860601436|-31.453860601436|-31.734288569569|-32.003813297512|-32.003813297512|-32.172015012372|-32.24557199861|-32.339524485286|-33.451693775053|-34.046326162412|32.451486830747|32.451486830747|32.451486830747|32.072944588176|32.072944588176|31.931927999503|31.931927999503|31.931927999503|31.724363469025|-33.275643252567|-33.275643252567|-33.275643252567|-33.275643252567|-33.275643252567|-33.275643252567|-33.275643252567|-33.368212332406|-33.368212332406|-33.368212332406|-33.368212332406|-33.368212332406|-33.368212332406|-33.368212332406|-33.368212332406|-33.368212332406|-33.368212332406|-33.368212332406|-33.368212332406|-33.368212332406|31.815320741161|31.541628686392|31.541628686392|31.541628686392|31.541628686392|31.247366843184|31.241519223275|31.150575490596|31.073971902664|30.908858788605|30.892066015794|30.722426302142|30.722426302142|30.320474075948|30.273860321745|30.242067719284|29.951185969052||29.555761844512|29.463068783942|29.381187664869|29.217986357878|28.987763153922|28.895291897336|28.135880678538|||27.944007013238|27.944007013238|27.944007013238|-30.455348898604|-30.455348898604|-30.455348898604|-30.455348898604|-30.455348898604|-30.455348898604|-30.455348898604|-30.837945615571|-30.837945615571|-30.837945615571|-30.837945615571|-31.251556666455|-31.251556666455|-31.251556666455|-31.251556666455|-31.251556666455|-31.251556666455|-31.891730184645|-32.437477927838|-32.972752630086|-33.179724652868|-33.524138405699|-34.093486735974|-34.164985919169|-34.773317204771|-35.460351161225|-36.590390925124|-37.600433937394
03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL|31.884455872225|31.884455872225|31.884455872225|31.884455872225|31.884455872225|31.884455872225|31.884455872225|31.884455872225|31.884455872225|31.884455872225|31.884455872225|31.884455872225|31.884455872225|31.884455872225|31.77717463247|31.555345873981|31.555345873981|31.555345873981|31.555345873981|31.555345873981|31.555345873981|31.555345873981|31.555345873981|31.555345873981|31.555345873981|31.555345873981|31.555345873981|31.555345873981|31.555345873981|31.555345873981|31.555345873981|-34.364069014262|-34.364069014262|-34.364069014262|-34.364069014262|-34.364069014262||-34.364069014262|-34.364069014262|-34.364069014262|||-34.364069014262|-34.857299201434|-35.208111092719|-35.607918941169|-35.607918941169|-35.607918941169|-35.607918941169|-35.607918941169|32.705949498328|32.705949498328|32.705949498328|32.705949498328|32.705949498328|32.705949498328|32.487164710531|32.191294800981|31.476438667756|31.402464207261|31.402464207261|31.402464207261|31.402464207261|31.402464207261|31.027737414671|30.960784661712|30.960784661712|30.716473052636|30.716473052636|30.716473052636|30.716473052636|30.716473052636|30.716473052636|30.716473052636|30.716473052636|30.716473052636|30.716473052636|30.716473052636|30.716473052636|30.716473052636|30.716473052636|30.716473052636|30.716473052636|30.716473052636|30.446082271619|29.822013388793|29.822013388793|29.596681924573|28.801869334901|28.458974351285|28.458974351285|28.458974351285|28.458974351285|28.458974351285|28.458974351285|28.458974351285|28.26274976664|28.231713897099|28.231713897099|28.231713897099|28.231713897099|28.231713897099|28.231713897099|28.231713897099|28.231713897099|28.231713897099|28.231713897099|28.231713897099|28.231713897099|28.231713897099|28.231713897099|27.271349622265|26.601499771029|26.115554834903|25.497838366363|-29.47490523894|-29.47490523894|-29.47490523894|-29.47490523894|-29.47490523894|-29.47490523894|-29.605448654839|-30.239388814181|-30.452097538014|-31.871775021045|-32.074413375463|-32.074413375463|-32.166014649698|-32.676127621674|-33.74291960083|-33.810703776042|-33.810703776042|-33.824616172289|-33.824616172289|-33.824616172289|-33.824616172289|-33.824616172289|-33.824616172289|-33.824616172289|-33.824616172289|-34.335684275599|-34.670204453967|-34.994671721483|-35.196168822149|-35.196168822149|-35.196168822149|-35.196168822149|-35.196168822149|-35.196168822149|-35.196168822149|-35.331854416374|-36.954839257669|-38.274820253|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|33.282179009715|30.871867643241|30.179852258766|28.727510893431|28.727510893431|28.727510893431|28.727510893431|28.727510893431|28.727510893431|28.727510893431|28.727510893431|28.727510893431|28.727510893431|28.727510893431|28.727510893431|28.727510893431|28.727510893431|28.141679300298|27.543532916163|27.395591917143|26.914547062037|26.880052566658|26.555771580383|26.555771580383|26.555771580383|26.555771580383|26.555771580383|26.555771580383|26.555771580383|26.555771580383|26.555771580383|26.555771580383|26.555771580383|26.042524698757|25.116694321658|25.104659679229|24.873934365196|24.873934365196|24.873934365196|24.873934365196|24.873934365196|24.873934365196||24.873934365196|24.848816024908|24.640349930799|24.358723289741|24.173580627721|22.987311978121|22.729397885322|||22.729397885322|22.249330114788|21.603909722073|21.603909722073|21.603909722073|21.603909722073|20.265204159387|20.265204159387|20.265204159387|20.265204159387|20.265204159387|20.265204159387|20.265204159387|20.265204159387|20.265204159387|19.259897494534|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506|-22.03105977506
03655|17809|/equities/lacroix|CACALL|13.252026004598|12.741139962723|12.704278022765|12.704278022765|12.704278022765|12.704278022765|12.704278022765|12.704278022765|12.704278022765|12.421420078276|12.401135909703|12.401135909703|12.348484820951|11.659427663606|11.321585943215|11.320785631716|11.320785631716|11.320785631716|11.320785631716|11.320785631716|11.270317199031|11.241385611781|11.241385611781|11.241385611781|11.241385611781|11.241385611781|11.168206012789|11.156340056595|11.124496380765|11.124496380765|11.124496380765|11.124496380765|11.124496380765|11.071662549927|11.007402716692|10.931076079238||10.931076079238|10.931076079238|10.931076079238|||10.931076079238|10.931076079238|10.931076079238|10.931076079238|10.931076079238|10.931076079238|10.931076079238|10.931076079238|10.931076079238|10.931076079238|10.931076079238|10.931076079238|10.931076079238|-12.161579892151|-12.161579892151|-12.161579892151|-12.161579892151|-12.161579892151|-12.161579892151|-12.161579892151|-12.161579892151|-12.161579892151|-12.161579892151|-12.161579892151|-12.161579892151|-12.161579892151|-12.161579892151|-12.161579892151|-12.161579892151|-12.161579892151|-12.161579892151|-12.161579892151|-12.161579892151|-12.161579892151|10.310169964164|10.310169964164|10.310169964164|10.294633208745|10.272734078274|10.272734078274|10.272734078274|10.272734078274|10.272734078274|10.272734078274|10.272734078274|10.272734078274|10.272734078274|10.272734078274|10.272734078274|10.272734078274|10.272734078274|10.272734078274|10.272734078274|10.272734078274|10.272734078274|10.272734078274|10.272734078274|10.272734078274|10.272734078274|10.272734078274|8.3280377481887|7.3111530779147|6.9679477742805|-8.0709288734108|-8.0709288734108|-8.0888099027904|-8.1205905516557|-8.1205905516557|-8.1205905516557|-8.1205905516557|-8.1205905516557|-8.1939894976011|-8.3244327242497|-8.4093696999686|-8.5737442890955|-8.5741600107432|-8.604622398403|-8.7100276458739|7.9067182705765|7.9067182705765|7.9067182705765|7.9067182705765|7.9067182705765|7.9067182705765|7.9067182705765|7.9067182705765|7.9067182705765|7.9067182705765|7.9067182705765|7.8261551556068|7.8261551556068|7.8261551556068|7.8261551556068|7.8261551556068|7.8261551556068|7.8261551556068|7.8112833430455|7.7503148107712|-8.5587755689166|-8.5587755689166|-8.5587755689166|-8.5587755689166|-8.5587755689166|-8.5587755689166|-8.6725625267174|-8.6725625267174|-8.6818136953231|-8.6818136953231|-8.6818136953231|7.855126931039|7.855126931039|7.855126931039|7.855126931039|7.855126931039|7.855126931039|7.855126931039|7.855126931039|7.855126931039|7.6439464597103|7.6439464597103|7.6439464597103|7.5585892530923|7.5585892530923|7.5585892530923|7.5585892530923|7.5585892530923|7.5585892530923|7.5585892530923|7.517321570344|7.3914680830055|7.0771866497523|6.9613184594585|6.9576289284417|6.9576289284417|6.9576289284417|6.9576289284417|6.9576289284417|6.9018445969568|6.9018445969568|6.9018445969568|6.9018445969568|6.9018445969568|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.9003722225549|6.4781913530961|-7.422852758486|-7.422852758486|-7.422852758486|-7.422852758486|-7.422852758486|-7.422852758486|-7.422852758486||-7.422852758486|-7.422852758486|-7.4487253603217|-7.5285837580625|-7.67175970363|-7.7141775321891|-7.7757528834796|||-7.8422874939854|-7.8422874939854|-8.011430635763|-8.1492973672912|-8.1492973672912|-8.4269101221823|-8.4269101221823|-8.4976776793559|-8.6040866060344|-8.7978738064333|-8.9009710412075|-9.1510790830243|-9.6900875839247|-9.9845421350282|-10.021713313823|-10.143937194608|8.7914561948819|8.7914561948819|8.7914561948819|8.7914561948819|8.7914561948819|8.7914561948819|8.7914561948819|8.7914561948819|8.7914561948819|8.7914561948819|8.7914561948819|8.7914561948819|8.7914561948819|8.7914561948819|8.7914561948819
03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP|-19.122616093068|-19.122616093068|-19.122616093068|-19.122616093068|-19.122616093068|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148|-19.204937719148||-19.204937719148|-19.204937719148|-19.204937719148|||-19.204937719148|-19.236714466514|-19.236714466514|-19.236714466514|-19.236714466514|-19.236714466514|-19.236714466514|-19.236714466514|-19.236714466514|-19.236714466514|-19.236714466514|-19.236714466514|-19.299720230878|-19.299720230878|-19.299720230878|-19.299720230878|-19.299720230878|-19.299720230878|-19.299720230878|-19.299720230878|-19.299720230878|-19.299720230878|-19.299720230878|-19.299720230878|-19.299720230878|-19.299720230878|-19.299720230878|-19.299720230878|-19.299720230878|-19.299720230878|-19.299720230878|-19.299720230878|-19.299720230878|-19.299720230878|-19.441887120759|-19.441887120759|-19.441887120759|-19.441887120759|-19.441887120759|-19.441887120759|-19.441887120759|-19.441887120759|-19.441887120759|-19.441887120759|-19.441887120759|-19.441887120759|-19.441887120759|-19.441887120759|-19.441887120759|-19.463208229846|-19.550504558256|-19.550504558256|-19.691672078957|-19.835190817371|-20.000235482811|-20.000235482811|-20.080261677238|-20.384735497868|-20.498842458388|-20.498842458388|-20.498842458388|-20.537602985855|-20.659558389978|-20.713397872002|-20.753776324625|-20.805055165606|-20.805055165606|-20.805055165606|-20.805055165606|-20.847731576999|-20.847731576999|-20.847731576999|-20.847731576999|-20.847731576999|-20.847731576999|-20.847731576999|-20.847731576999|-20.847731576999|-20.847731576999|-20.847731576999|-20.847731576999|-20.847731576999|-20.847731576999|-20.847731576999|-20.847731576999|-20.847731576999|-20.847731576999|-20.96050822165|-20.96050822165|-20.96050822165|-20.96050822165|-20.96050822165|-20.96050822165|-20.96050822165|-20.96050822165|-20.96050822165|-20.96050822165|-21.092231823629|-21.138591211842|-21.240101833925|-21.264002186044|-21.265558514312|-21.311731534219|-21.338034317468|-21.46170528462|-21.485228623841|-21.542566652031|-21.542566652031|-21.615482884735|-21.615482884735|-21.615482884735|-21.615482884735|-21.797758930359|20.833957772449|20.833957772449|20.833957772449|20.833957772449|20.833957772449|20.833957772449|20.833957772449|20.712730625156|20.589579452417|20.589579452417|20.589579452417|20.589579452417|20.530961841887|20.530961841887|20.395513475544|19.961681724264|19.72964686892|19.632941029044|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.606622251914|19.351720260023|19.351720260023|19.351720260023|19.351720260023|19.351720260023|19.351720260023|19.326811647054|19.326811647054|19.326811647054|-20.154154818566|-20.154154818566|-20.154154818566|-20.154154818566|-20.154154818566|-20.154154818566|-20.154154818566||-20.154154818566|-20.501328001344|-20.501328001344|-20.501328001344|-20.501328001344|-20.516519326899|-20.516519326899|||-20.516519326899|-20.516519326899|-20.516519326899|-20.516519326899|-20.516519326899|-20.516519326899|-20.516519326899|-20.516519326899|-20.516519326899|-20.951132848234|-21.218625444344|-21.218625444344|-21.218625444344|-21.218625444344|-21.218625444344|-21.218625444344|-21.218625444344|-21.218625444344|-21.249847298997|-21.249847298997|-21.344274501157|-21.413083372461|-21.587767251837|-21.587767251837|-21.587767251837|-21.587767251837|-21.587767251837|-21.587767251837|-21.718163991154|-21.718163991154|-21.718163991154
03657|7150|/equities/latecoere|CACALL|0.015557894433626|0.015557894433626|0.015557894433626|0.015557894433626|0.015557894433626|0.015557894433626|0.015557894433626|0.015447220887574|0.015447220887574|0.015447220887574|0.015447220887574|0.015447220887574|0.015447220887574|0.015447220887574|0.015447220887574|0.015447220887574|0.015447220887574|0.015447220887574|0.015447220887574|0.015447220887574|0.015013577966594|0.014959531205621|0.014825934294526|0.014825934294526|0.014825934294526|0.014825934294526|0.014545108573536|0.014545108573536|0.014545108573536|0.014306489441697|0.014306489441697|0.014306489441697|0.014306489441697|0.014306489441697|0.013901655322323|0.012985172311472||0.012794636296184|0.01277586763899|0.01277586763899|||0.01277586763899|0.01277586763899|0.01277586763899|0.012295408248763|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012155199020171|0.012072442996629|0.011961995369864|0.011961995369864|0.011961995369864|0.011961995369864|0.011961995369864|0.011952216765027|0.011911785972482|0.011911785972482|0.011911785972482|0.011911785972482|0.011911785972482|0.011736772933981|0.011736772933981|0.011516905847031|0.011516905847031|0.011516905847031|0.011516905847031|0.011516905847031|0.011516905847031|0.011516905847031|0.011374339814226|0.01055706203404|0.01055706203404|0.01055706203404|0.01055706203404|0.01055706203404|0.0099593358350191|0.0099593358350191|-0.011497116440329|-0.011497116440329|-0.011613462459065|-0.011692736363815|-0.012064151435712|-0.012499056929924|-0.012565618884044|-0.012700688083795|-0.012717431037739|-0.012886034065094|-0.012940037655315|-0.013283374962129|-0.013667747097479|-0.013667747097479|-0.013808607949997|-0.013831786694552|-0.013930914790158|-0.013930914790158|-0.013930914790158|-0.014066064763172|-0.014066064763172|-0.014066064763172|-0.014066064763172|-0.014106738728069|-0.014172580917875|-0.014172580917875|-0.014172580917875|-0.014172580917875|-0.014172580917875|-0.014172580917875|-0.01433620093343|-0.014452100190453|-0.014452100190453|-0.014635666810734|-0.014747030510282|-0.014747030510282|-0.014747030510282|-0.014747030510282|-0.014747030510282|-0.014747030510282|-0.014747030510282|-0.014747030510282|-0.014747030510282|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.014911010015074|-0.015026555530299|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012804105463403|0.012453833957057|0.012453833957057|-0.015189122618266|-0.015189122618266|-0.015189122618266|-0.015189122618266|-0.015189122618266|-0.015189122618266|-0.015189122618266|-0.015189122618266|-0.015471247102545|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215||0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|||0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012804307908215|0.012410342619267|0.012387093139923|0.012387093139923|0.012387093139923|0.012387093139923|0.012387093139923|0.012387093139923|0.012387093139923|0.012387093139923|0.01203176925475|0.01203176925475|0.01203176925475|0.01203176925475|0.01203176925475|0.01203176925475|0.01203176925475|0.01203176925475|0.01203176925475|0.01203176925475
03658|7292|/equities/laurent-perriere|CACALL|86.356666437193|86.356666437193|-91.137033816395|-91.741149023968|-92.101275421732|-92.512527652971|-93.147251337096|-93.490218257334|-93.490218257334|-93.490218257334|-93.490218257334|-93.490218257334|-93.490218257334|-93.490218257334|-93.600243779715|-93.732284745847|-93.732284745847|-93.732284745847|-93.732284745847|-93.869209511716|-94.476900559485|-94.585444218384|-94.867219002731|-94.867219002731|-95.44134800488|-95.634835270314|-96.416479988527|-96.840539424102|89.932738127002|88.758597071181|-94.025030121703|-94.025030121703|-94.025030121703|-94.025030121703|-94.213538627059|-94.213538627059||-94.213538627059|-94.213538627059|-94.213538627059|||-94.213538627059|-94.213538627059|-94.213538627059|-94.213538627059|-94.213538627059|-94.292817729745|-94.325354304616|-95.139283408395|-97.210314474362|91.070814215986|91.070814215986|91.070814215986|91.070814215986|91.070814215986|91.070814215986|91.070814215986|90.949152872699|90.949152872699|89.809256691903|-95.897449149435|-95.897449149435|-95.897449149435|-96.411669129875|-96.411669129875|-96.658945124863|-96.658945124863|-96.658945124863|-99.387720365788|95.191423765526|91.534913345294|91.372127210782|91.235697494266|90.884111972117|90.815678697454|90.561866660501|90.487509359402|90.487509359402|90.487509359402|90.487509359402|90.487509359402|90.487509359402|90.487509359402|90.487509359402|90.487509359402|90.487509359402|90.487509359402|90.487509359402|90.487509359402|90.487509359402|89.919455013323|87.054951625453|86.038830816068|86.03203780046|85.855601968477|85.855601968477|85.755981164524|-89.322393543982|-89.322393543982|-89.322393543982|-89.322393543982|-89.806653402793|-89.806653402793|-90.04401425784|-90.04401425784|-91.082242641903|-91.59412395863|-91.59412395863|-91.904581837172|-92.149533594443|-92.282765191379|-92.282765191379|-92.282765191379|-92.380849619246|-92.444256264899|-92.444256264899|-92.838068280985|-93.086737617707|-93.296375046015|-93.807084995111|-94.185653639723|-94.572946708389|-94.748761348038|-94.748761348038|-94.748761348038|-94.915584673156|-94.915584673156|-94.915584673156|-95.016324399667|-95.016324399667|-95.016324399667|-95.016324399667|-95.016324399667|-95.288102595672|-95.288102595672|-95.288102595672|-95.36456115231|-95.793958107465|-95.89061277687|-95.89061277687|-95.89061277687|-96.167345664892|-96.365909911196|-96.365909911196|-96.365909911196|-97.654470916039|-97.654470916039|-97.654470916039|-97.815992452051|94.571653998262|94.571653998262|94.571653998262|94.571653998262|94.571653998262|94.571653998262|94.571653998262|94.571653998262|94.571653998262|94.571653998262|94.571653998262|94.571653998262|94.571653998262|93.568505459766|-97.17759086311|-97.17759086311|-97.17759086311|-97.17759086311|-97.17759086311|-97.641771440375|-97.957522211989|-98.719468870119|-99.377191956789|95.243177729412|95.243177729412|95.243177729412|95.243177729412|95.243177729412|95.243177729412|95.243177729412|95.243177729412|94.603530810457|94.015035759721|-98.495422869834|-98.495422869834|-98.495422869834|-98.926876873323|-98.926876873323|-98.926876873323|-98.926876873323|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542||-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|-99.065845960542|||-99.229281193823|-99.229281193823|-99.229281193823|-99.554757390652|-100.13807402149|-100.13807402149|-100.13807402149|-100.55341837688|-100.88157360072|-103.04619399171|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454|97.903901618454
03659|7156|/equities/lmabert-dur-chan|CACALL|91.504943489071|91.504943489071|91.504943489071|91.504943489071|91.504943489071|91.504943489071|91.504943489071|91.504943489071|91.504943489071|91.504943489071|91.504943489071|91.504943489071|91.033269271846|90.636772458281|90.636772458281|90.636772458281|90.636772458281|90.636772458281|90.636772458281|90.636772458281|90.636772458281|90.636772458281|89.474195180696|88.727498285785|88.727498285785|88.727498285785|88.141661371141|87.785181590086|86.622422717419|86.563799882826|86.373210843326|-91.573354657646|-91.573354657646|-91.573354657646|-91.573354657646|-91.573354657646||-91.573354657646|-91.573354657646|-91.573354657646|||-91.573354657646|-91.573354657646|-91.573354657646|-91.573354657646|-91.573354657646|-91.573354657646|-91.573354657646|-91.573354657646|-91.573354657646|-91.573354657646|-91.573354657646|-91.573354657646|-91.573354657646|-91.573354657646|-91.573354657646|-91.573354657646|-91.573354657646|-92.048166840337|-92.097966716314|-92.41440576715|-93.714467805405|-93.714467805405|-93.714467805405|-93.714467805405|-93.714467805405|-94.30431298647|-94.30431298647|-94.30431298647|-94.30431298647|-94.30431298647|-94.30431298647|-94.30431298647|-94.30431298647|-94.30431298647|-95.588127659799|90.229878167563|90.229878167563|90.229878167563|90.229878167563|90.229878167563|90.229878167563|90.229878167563|90.229878167563|90.229878167563|90.229878167563|90.229878167563|90.229878167563|90.229878167563|90.229878167563|90.229878167563|90.229878167563|90.229878167563|90.229878167563|90.229878167563|90.229878167563|89.028858902343|89.028858902343|86.794796822504|86.794796822504|86.794796822504|86.699771958409|86.687202849357|86.687202849357|86.687202849357|86.687202849357|86.569114277064|-91.318628519761|-91.318628519761|-91.318628519761|-91.318628519761|-91.318628519761|-91.318628519761|-91.318628519761|-91.318628519761|-91.318628519761|-91.318628519761|-91.318628519761|-91.318628519761|-91.559592160899|-92.505099942639|-92.822331828491|-93.791479131266|-94.706608790079|-94.706608790079|-94.706608790079|-94.706608790079|-94.8906811806|-94.892770311806|-94.892770311806|-94.892770311806|-94.892770311806|-94.892770311806|-94.892770311806|-95.130853782731|-96.017615144603|-96.23281894721|-96.23281894721|-96.23281894721|-96.23281894721|-96.23281894721|-96.23281894721|-96.23281894721|-96.549778503123|-96.549778503123|-96.638642781248|-96.648487825383|91.613260163655|91.613260163655|91.613260163655|91.613260163655|91.613260163655|91.613260163655|91.613260163655|91.613260163655|91.613260163655|91.613260163655|91.613260163655|91.613260163655|91.613260163655|90.396493478043|90.396493478043|90.396493478043|90.396493478043|90.396493478043|86.973883252921|84.987651195329|83.994012173068|83.994012173068|83.09849492634|83.09849492634|83.09849492634|83.09849492634|83.09849492634|83.09849492634|83.09849492634|82.787220229977|82.000266463514|82.000266463514|81.913063614466|81.913063614466|81.913063614466|81.913063614466|81.913063614466|80.642290531372|79.663656908909|79.420731339895|79.235979037634|79.235979037634|79.235979037634|79.14154520993|79.14154520993|79.14154520993|79.14154520993|79.14154520993|79.14154520993|79.14154520993|78.523934798821|76.271151457379|76.271151457379|76.271151457379|76.271151457379|76.271151457379|76.271151457379|76.271151457379|75.690167438266|74.950188755191|73.322434239031|72.997147882913|72.868082185996||72.868082185996|72.653422192746|71.759355787893|71.193731365888|70.966956710754|70.966956710754|70.966956710754|||70.966956710754|70.013280232679|69.370314421401|68.897519871436|68.897519871436|68.897519871436|68.897519871436|68.897519871436|68.897519871436|68.897519871436|68.897519871436|68.091629165732|68.091629165732|68.086624567745|68.086624567745|68.086624567745|68.086624567745|67.329032519391|65.982813944343|65.548125282398|65.467357440647|65.244212345646|65.244212345646|64.692458263554|64.366005477742|64.366005477742|64.366005477742|64.366005477742|64.366005477742|64.366005477742|64.366005477742
03660|17814|/equities/lebon|CACALL|-102.79079652949|-102.79079652949|-102.79079652949|-102.98977476937|-103.21137065179|-103.21137065179|-103.21137065179|-103.21137065179|-103.21137065179|98.702011541004|98.702011541004|98.702011541004|98.702011541004|98.702011541004|97.102233519681|-99.847790786907|-99.847790786907|-99.847790786907|-99.847790786907|-99.847790786907|-100.37532920008|97.732662285972|97.732662285972|97.732662285972|97.732662285972|97.732662285972|97.732662285972|97.732662285972|97.732662285972|97.732662285972|97.732662285972|97.732662285972|97.732662285972|97.732662285972|96.89184834075|95.935387045277||94.650430050308|94.226647721635|94.226647721635|||94.226647721635|93.718500520241|92.365002103924|-94.95640850334|-94.95640850334|-94.95640850334|-94.95640850334|-94.95640850334|-94.95640850334|-94.95640850334|-94.95640850334|-94.95640850334|-94.95640850334|-94.95640850334|-94.95640850334|-94.95640850334|-94.95640850334|-94.984898252274|-95.627667606964|92.955967292503|92.955967292503|92.828851021346|92.543168479664|-94.729396569245|-94.729396569245|-94.729396569245|-95.443777017585|-96.981313742063|-96.981313742063|-96.981313742063|-97.240226087531|-97.240226087531|-97.240226087531|-97.240226087531|-97.240226087531|-97.240226087531|-97.240226087531|-97.240226087531|-97.298235720016|94.763918523483|94.637686231062|94.497428128372|94.270871273152|94.270871273152|94.270871273152|94.270871273152|94.270871273152|93.84541057599|93.513160764147|93.513160764147|93.513160764147|93.513160764147|93.513160764147|93.513160764147|93.513160764147|93.513160764147|93.513160764147|93.240933761392|93.240933761392|-92.687684597276|-92.687684597276|-92.687684597276|-92.687684597276|-92.687684597276|-92.687684597276|-92.687684597276|-92.687684597276|-92.687684597276|-92.687684597276|-92.687684597276|-93.464093488347|-93.53797098843|-93.53797098843|-93.53797098843|-93.53797098843|-93.53797098843|-93.53797098843|-93.785148558398|-93.785148558398|-93.961276515082|-94.256976533549|-94.507752551654|-94.775278663215|-95.201038947326|-95.201038947326|-95.201038947326|-95.201038947326|-95.201038947326|-95.201038947326|-95.201038947326|-95.201038947326|-95.467824528198|93.14681881277|93.14681881277|93.14681881277|93.14681881277|93.14681881277|93.14681881277|93.14681881277|93.14681881277|93.14681881277|93.14681881277|93.14681881277|93.14681881277|93.14681881277|93.14681881277|92.229801478301|91.844225051573|91.482470329792|91.169411138462|90.543789390907|89.82643477584|89.323121196865|89.323121196865|89.323121196865|89.323121196865|89.323121196865|89.323121196865|89.323121196865|89.323121196865|89.323121196865|88.425929191362|88.425929191362|88.425929191362|88.425929191362|88.151035656147|87.503473787059|87.503473787059|87.503473787059|87.214970620196|86.627744285841|-89.606487000701|-89.606487000701|-90.107210067375|-90.443474032093|-90.443474032093|-91.326080986315|-92.117868949367|-92.453185771785|-92.859094962899|-93.24344164511|-93.278655376273|-93.278655376273|-93.278655376273|-93.278655376273|-93.754057714495|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|89.461899033729|88.451745964006|88.451745964006|88.451745964006|88.451745964006|88.451745964006|88.451745964006||88.451745964006|88.451745964006|88.451745964006|87.537492514668|87.197214498583|86.446348815565|-88.971740035593|||-88.971740035593|-88.971740035593|-88.971740035593|-88.971740035593|-88.971740035593|-88.971740035593|-88.971740035593|-88.971740035593|-88.971740035593|-89.746377817326|-90.207086209382|-90.374542267152|-90.716159854805|-90.973507813255|-91.281675687145|-91.563246926522|-91.563246926522|-91.563246926522|-91.563246926522|-91.563246926522|-91.563246926522|-91.563246926522|-91.563246926522|-91.563246926522|-91.681382083072|-91.779316053538|-92.510352781247|-92.800389690345|-93.0782091564|-93.586898214957|-93.681355208699
03661|7211|/equities/lectra|CACALL|-21.543905700117|-21.853229272001|-22.193031562294|-22.326702926916|-22.766335750467|-23.345929014293|-24.363811626655|-24.363811626655|-24.363811626655|-24.363811626655|-24.363811626655|-24.363811626655|-24.363811626655|-24.363811626655|-24.363811626655|-24.363811626655|-24.726457638456|-24.790508529559|-24.956116489116|-24.956116489116|-24.956116489116|-25.215884436727|-25.215884436727|23.028315458542|23.028315458542|23.028315458542|23.028315458542|23.028315458542|23.028315458542|23.028315458542|23.028315458542|23.028315458542|23.028315458542|23.028315458542|23.028315458542|23.028315458542||23.028315458542|22.781462150421|22.403730607907|||22.403730607907|22.403730607907|22.403730607907|22.403730607907|22.403730607907|22.403730607907|22.403730607907|22.403730607907|22.403730607907|22.403730607907|22.403730607907|22.403730607907|22.403730607907|22.403730607907|22.403730607907|22.403730607907|22.403730607907|22.006923279144|21.866025272318|-23.983774373198|-23.983774373198|-23.983774373198|-23.983774373198|-23.983774373198|-23.983774373198|-23.983774373198|-23.983774373198|-24.485558033015|-24.485558033015|-24.485558033015|-24.485558033015|-24.485558033015|-24.68752058458|-24.68752058458|-24.68752058458|-24.68752058458|-24.68752058458|-24.68752058458|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.802703979246|22.747449162528|-24.257452650517|-24.257452650517|-24.257452650517|-24.257452650517|-24.257452650517|-24.257452650517|-24.257452650517|-24.257452650517|-24.257452650517|-24.257452650517|-24.257452650517|-24.257452650517|-24.544391706751|-24.696545471931|-24.782274798675|-24.782274798675|-24.782274798675|-24.782274798675|-25.327527766011|23.274123288308|23.274123288308|23.274123288308|23.274123288308|23.274123288308|23.274123288308|23.274123288308|23.274123288308|23.274123288308|23.274123288308|23.274123288308|23.274123288308|23.274123288308|23.274123288308|23.274123288308|23.274123288308|23.274123288308|23.274123288308|23.274123288308|23.274123288308|23.274123288308|23.274123288308|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.798611822407|-25.998457050633|23.612399089102|23.612399089102|-25.398240985604|-25.398240985604|-25.398240985604|-25.398240985604|-25.398240985604|-25.398240985604|-25.398240985604|-25.398240985604|-25.653693316566|-25.653693316566|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.788065615518|-25.838903580332|-25.838903580332|-25.838903580332|-25.838903580332|-25.838903580332|-25.838903580332|-25.838903580332|-25.838903580332|-25.838903580332|-25.838903580332|-25.838903580332|-25.838903580332|-25.838903580332|-25.838903580332||-25.838903580332|-26.237670220958|-26.558523484983|-26.992802643024|-27.698553752241|-27.698553752241|-27.698553752241|||-27.698553752241|-27.698553752241|-27.698553752241|-27.698553752241|-27.698553752241|-27.698553752241|-27.698553752241|-28.340189473788|-28.340189473788|25.808910941134|25.808910941134|25.808910941134|25.808910941134|25.808910941134|25.808910941134|25.808910941134|25.808910941134|25.808910941134|-28.111106759033|-28.111106759033|-28.111106759033|-28.111106759033|-28.111106759033|-28.111106759033|-28.111106759033|-28.111106759033|-28.895673201837|-29.531303854295|-29.927887058245|-29.927887058245|-29.927887058245
03662|7266|/equities/linedata-service|CACALL|40.151294050049|40.151294050049|40.151294050049|40.151294050049|40.151294050049|40.151294050049|40.151294050049|40.151294050049|40.151294050049|39.788678293299|39.788678293299|39.788678293299|39.664619472653|39.664619472653|39.664619472653|39.664619472653|38.982911033797|-41.891466729229|-41.891466729229|-42.612740428785|-42.741935632339|-42.902149939659|-43.213498195148|-44.287219241964|-45.313578079925|-46.803976958312|-47.34330743476|-47.419584014762|-47.419584014762|-47.419584014762|-47.419584014762|-47.419584014762|-47.419584014762|-47.419584014762|-47.419584014762|-47.419584014762||-47.755092332483|-48.116767986748|46.291107741897|||46.291107741897|46.291107741897|46.291107741897|45.917897533382|45.375442424312|45.122712999466|44.994682212542|44.388534435376|-45.877573242778|-45.877573242778|-45.877573242778|-45.877573242778|-45.877573242778|-45.877573242778|-45.913969082959|-46.130521991828|-46.130521991828|-46.130521991828|-46.130521991828|-46.130521991828|-46.130521991828|-46.130521991828|-46.130521991828|-46.130521991828|-46.278359125035|-46.514640075651|-46.514640075651|-46.755158140358|-47.208219106915|-47.208219106915|-47.286909483011|-47.874344717723|-47.927049516817|-48.052276054113|-48.213640441595|-48.498489210008|-48.781654804943|-49.106363565831|-49.106363565831|-50.573737337754|-51.859709212698|-52.916924143913|-52.916924143913|-53.496583145065|-54.008893063916|-54.008893063916|-54.008893063916|-55.309881054972|-55.36653331873|-55.90725860725|-56.096953499429|-56.685504820736|-57.47792260103|-57.47792260103|-57.47792260103|-57.47792260103|-57.47792260103|-58.245601288069|-58.245601288069|-58.245601288069|-58.245601288069|-58.245601288069|-58.245601288069|-58.245601288069|-58.245601288069|-58.245601288069|-58.245601288069|-58.245601288069|-58.245601288069|-58.483998209888|-58.826665991604|-59.674072603451|-59.70452706468|-59.960585034024|-60.378427095029|-60.653808561534|-61.215342591835|-62.572604999093|-62.825116962358|-63.416795989059|-63.618661531897|-64.187400430542|60.174174455183|60.174174455183|60.174174455183|60.174174455183|60.174174455183|60.174174455183|60.174174455183|-64.287437281764|-64.287437281764|-64.319375393298|-64.621529020101|-64.923921811614|-65.182135727707|-65.191261241507|-65.479179538699|-66.221310683326|-66.81304638746|-66.81304638746|-66.81304638746|-68.52560565607|-70.284006623607|-71.171117707735|-71.73457709578|-72.927304917213|-73.885897404217|-74.995440542988|-75.228272186708|-76.171937985419|-76.171937985419|-76.191044325298|-76.490047131054|-77.811164072347|-78.412405626853|-79.102672833955|-79.602972952034|-79.847747131085|-80.981165869118|-80.981165869118|-81.142483162757|-81.142483162757|-81.142483162757|-81.142483162757|-81.142483162757|-81.142483162757|-81.142483162757|-81.142483162757|-81.213869756986|-82.426524580109|-83.251694401754|-83.579661378875|-84.288508319871|79.569375425652|79.569375425652|79.569375425652|79.569375425652|79.569375425652|79.569375425652|79.569375425652|79.569375425652|79.569375425652|79.569375425652|79.569375425652|79.569375425652|79.569375425652|79.569375425652|79.275771772513|79.275771772513|73.595300528351|71.150335785353|70.689601578259|70.689601578259|70.689601578259|70.689601578259|70.689601578259|70.689601578259|70.689601578259|70.689601578259|70.689601578259|70.689601578259|70.689601578259|70.689601578259|70.635315252851|70.635315252851|70.451658312202|70.451658312202|70.451658312202|70.451658312202||70.451658312202|70.312952747743|70.060437497288|70.060437497288|69.733817322155|-73.979607435562|-73.979607435562|||-73.979607435562|-73.979607435562|-73.979607435562|-73.979607435562|-73.979607435562|-73.979607435562|-73.979607435562|-73.979607435562|-75.221784005009|-77.101981464848|-79.657757776562|-79.853065298203|-80.225627261404|-80.417364471493|-80.963736606238|-81.237483846476|-81.436825631678|-81.436825631678|-81.436825631678|-81.436825631678|-81.436825631678|-81.436825631678|-81.436825631678|-81.436825631678|-81.436825631678|-81.485363084541|-82.228180018251|78.70622709547|78.70622709547|78.70622709547|78.70622709547
03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP|56.493351582914|56.317720659757|56.317720659757|54.275242337677|52.593418176817|52.593418176817|52.593418176817|52.593418176817|52.593418176817|52.593418176817|52.593418176817|52.593418176817|52.593418176817|52.593418176817|52.593418176817|52.593418176817|52.593418176817|52.593418176817|52.593418176817|52.593418176817|52.593418176817|52.593418176817|52.593418176817|52.593418176817|52.593418176817|52.593418176817|52.593418176817|52.593418176817|52.593418176817|52.593418176817|52.593418176817|52.593418176817|52.287131265189|51.802368114818|50.763743451821|48.809713844444||48.305237562552|48.071587614092|48.071587614092|||48.071587614092|47.314392768178|47.314392768178|47.314392768178|47.314392768178|47.314392768178|47.314392768178|47.314392768178|47.314392768178|47.314392768178|47.314392768178|47.314392768178|47.314392768178|47.115992981895|46.503881726778|45.391245130075|45.391245130075|45.391245130075|45.391245130075|45.391245130075|45.391245130075|-49.811143217061|-49.811143217061|-49.811143217061|-49.811143217061|-49.811143217061|-49.811143217061|-49.811143217061|-49.811143217061|-49.811143217061|-49.811143217061|-49.811143217061|-49.811143217061|-49.811143217061|-50.442934788569|-51.081038357267|46.018874537948|46.018874537948|46.018874537948|45.409860809648|45.209035397671|45.209035397671|45.209035397671|44.826704556305|44.083887288155|44.083887288155|44.083887288155|44.083887288155|44.083887288155|44.083887288155|44.083887288155|44.083887288155|44.083887288155|44.083887288155|44.083887288155|44.083887288155|44.083887288155|44.083887288155|44.083887288155|43.177446092532|43.177446092532|43.177446092532|43.177446092532|43.177446092532|43.177446092532|43.177446092532|43.177446092532|43.177446092532|42.338828737389|41.629253686413|40.096391798109|-44.835916002591|-44.835916002591|-44.835916002591|-44.835916002591|-44.835916002591|-44.835916002591|-44.835916002591|-44.835916002591|-44.835916002591|42.949763256927|42.949763256927|42.949763256927|42.949763256927|42.949763256927|42.949763256927|42.949763256927|42.949763256927|42.949763256927|42.949763256927|42.949763256927|42.949763256927|42.949763256927|42.949763256927|42.949763256927|42.949763256927|42.949763256927|42.949763256927|42.949763256927|42.949763256927|42.696959979689|42.005605004669|42.005605004669|42.005605004669|42.005605004669|40.325674134759|38.459081312316|37.246202517767|36.504904173725|36.504904173725|36.504904173725|36.504904173725|36.504904173725|36.504904173725|36.504904173725|36.504904173725|36.504904173725|36.504904173725|36.504904173725|36.504904173725|35.177670795513|35.069633199984|34.857169564271|34.857169564271|34.857169564271|34.857169564271|34.857169564271|34.857169564271|33.657967496474|33.133851290367|32.42650334109|31.487781066245|-33.765288813556|-33.765288813556|-33.765288813556|-33.765288813556|-33.765288813556|-33.765288813556|-33.765288813556|-33.79198697722|-33.985540640752|-34.517267081915|31.587560800615|31.587560800615|31.587560800615|31.347289566534|30.774767244675|30.541409533133|30.008515132457|30.008515132457|30.008515132457|29.770573895276|29.320082233018|28.92231395252|28.908126274826|28.164585131277|27.593983881859|27.577723306599|27.577723306599|27.577723306599|27.577723306599|27.208581282234|26.295646377776|-28.842985163268|-28.842985163268|-28.842985163268|-28.842985163268|-28.842985163268|-28.842985163268||-28.842985163268|-28.842985163268|-28.842985163268|-28.842985163268|-28.842985163268|-28.842985163268|-28.842985163268|||-28.842985163268|-28.842985163268|-28.842985163268|-28.842985163268|-28.842985163268|-28.842985163268|-28.842985163268|-29.283871449956|-29.345968235344|-29.92885408226|27.609380612574|27.609380612574|27.609380612574|27.609380612574|27.609380612574|27.609380612574|27.609380612574|27.432644828383|27.420571728341|27.420571728341|27.420571728341|27.420571728341|27.095079231916|26.338976330954|26.302904912204|26.302904912204|26.302904912204|26.302904912204|26.302904912204|26.302904912204|25.936561712921
03664|17812|/equities/le-noble-age|CACALL|25.238900445163|25.238900445163|25.238900445163|25.238900445163|25.238900445163|25.238900445163|25.238900445163|25.238900445163|24.498778738644|23.676420863101|23.140467731632|-24.188980716255|-24.188980716255|-24.188980716255|-24.188980716255|-24.188980716255|-24.198124242156|-24.198124242156|-24.253471825221|-24.319718363965|-24.319718363965|-24.377464297838|-24.569405135653|23.567001982593|23.567001982593|23.567001982593|23.567001982593|23.452224382718|23.412640250445|23.412640250445|23.412640250445|23.412640250445|23.412640250445|23.412640250445|23.412640250445|23.412640250445||23.319600384236|23.31622218291|22.828494537408|||22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.828494537408|22.789232557729|22.789232557729|22.789232557729|22.789232557729|22.789232557729|22.789232557729|22.45490857302|22.45490857302|22.45490857302|-24.10483397052|-24.10483397052|-24.10483397052|-24.270165520506|-24.270165520506|-24.366850938616|-24.607612069247|-24.652901790537|-24.903223512347|-24.913544370553|-24.913544370553|-24.913544370553|-24.937271544029|-25.202524870292|-25.430581960033|-25.94509104551|-26.522323595828|-26.924803507931|-27.003705311511|-27.003705311511|-27.003705311511|-27.003705311511|-27.003705311511|-27.003705311511|-27.003705311511|-27.7541178605|-28.310131274003|-28.466812357128|-28.70201379372|-29.396680848613|-29.862979589585|-30.542199967838|-30.579628856275|-30.579628856275|-30.579628856275|-30.579628856275|-30.579628856275|-30.579628856275|-30.579628856275|-30.579628856275|-30.579628856275|-30.579628856275|-30.766254009244|29.663711471246|29.663711471246|29.663711471246|29.663711471246|29.663711471246|29.663711471246|29.663711471246|29.663711471246|29.663711471246|29.663711471246|29.663711471246|29.663711471246|29.663711471246|29.663711471246|29.663711471246|29.663711471246|29.065234628967|29.016928637084|26.919308188207|26.919308188207|26.919308188207|26.919308188207|26.799230790411|26.393589788316|26.365100125073|25.933444371486|25.36493880513|24.894425327388|24.894425327388|24.894425327388|24.894425327388|24.894425327388|24.894425327388|24.879206036772|24.879206036772|24.879206036772|24.879206036772|24.879206036772|24.879206036772|24.879206036772|24.879206036772|24.879206036772|24.879206036772|24.721340867376|24.323711311923|24.270767245|24.270767245|24.270767245|24.270767245|24.270767245|24.270767245|24.270767245|24.270767245|24.270767245|24.173074123269|24.070082740657|23.972314177479|23.802572050056|23.680634911813|23.463627899349|23.463627899349|23.463627899349|23.365141432219|23.350156829019|23.200116818527|23.200116818527|23.200116818527|23.200116818527|23.178567722151|23.178567722151|23.178567722151|23.178567722151|23.178567722151|23.178567722151|23.178567722151|23.178567722151|23.178567722151|23.178567722151|23.178567722151|22.987298253189|22.624775307058|22.439846124029|22.439846124029|22.39427321683|22.343636653276|22.087373995617|21.558192544331||21.495199189032|21.495199189032|21.495199189032|21.495199189032|21.495199189032|21.495199189032|21.495199189032|||21.355776876703|-23.691723607255|-23.691723607255|-23.691723607255|-23.691723607255|-23.691723607255|-23.691723607255|-23.915091035632|-23.915091035632|-25.091767308743|-25.382518659732|-25.700021623132|-26.033356744445|-26.136551835405|-26.136551835405|-26.679700169379|25.366054562692|25.366054562692|25.366054562692|25.366054562692|25.366054562692|25.366054562692|25.366054562692|25.366054562692|25.366054562692|25.366054562692|25.331858308781|25.331858308781|25.331858308781|25.331858308781|25.331858308781
03665|17852|/equities/quantel|CACALL|21.288129541024|21.288129541024|21.288129541024|21.288129541024|21.288129541024|21.288129541024|21.288129541024|21.288129541024|21.288129541024|20.983856705751|20.983856705751|20.983856705751|20.983856705751|20.983856705751|20.983856705751|20.983856705751|20.960272696582|20.960272696582|20.960272696582|20.960272696582|20.960272696582|20.960272696582|20.960272696582|20.960272696582|20.960272696582|20.960272696582|20.687991145912|20.687991145912|20.253323982891|19.875708119292|-21.50874446951|-21.50874446951|-21.50874446951|-21.50874446951|-21.50874446951|-21.50874446951||-21.50874446951|-21.50874446951|-21.50874446951|||-21.50874446951|-21.50874446951|-21.50874446951|-21.50874446951|-21.50874446951|-21.50874446951|-21.50874446951|-21.50874446951|-21.50874446951|-21.50874446951|-21.50874446951|-21.50874446951|-21.50874446951|-21.50874446951|-21.50874446951|-21.50874446951|-21.50874446951|-21.50874446951|-21.740272353343|-21.766969175528|19.448118077479|19.448118077479|19.448118077479|19.448118077479|19.448118077479|19.448118077479|19.448118077479|19.448118077479|19.448118077479|19.448118077479|19.448118077479|19.448118077479|19.448118077479|19.448118077479|19.448118077479|19.448118077479|19.448118077479|19.448118077479|19.064497081943|19.064497081943|19.064497081943|18.40499802928|18.364882155454|18.364882155454|18.364882155454|18.364882155454|18.364882155454|18.31098066016|18.204012398459|18.204012398459|18.204012398459|18.204012398459|18.204012398459|18.204012398459|18.204012398459|18.204012398459|18.204012398459|18.204012398459|18.204012398459|18.204012398459|18.204012398459|18.204012398459|18.204012398459|17.748120112168|17.748120112168|17.748120112168|17.748120112168|17.319284303378|17.319284303378|16.842537275164|16.842537275164|16.842537275164|16.180596845248|15.953440260996|15.667711337529|-18.153104256092|-18.153104256092|-18.153104256092|-18.153104256092|-18.153104256092|-18.153104256092|-18.153104256092|-18.295115734138|-18.389018457242|-18.74971351838|-18.74971351838|-19.166347612009|-19.920941473229|17.802826112589|17.802826112589|17.802826112589|17.802826112589|17.802826112589|17.802826112589|17.802826112589|17.802826112589|17.802826112589|17.802826112589|17.802826112589|17.802826112589|17.802826112589|17.664250579234|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|17.023616895189|16.52068467616|15.284094021043|14.148993144787|14.023880466661|13.859866973251|13.624852997826|12.880758140881|12.880758140881|12.880758140881|12.880758140881|12.880758140881|12.880758140881|12.880758140881|12.880758140881|12.880758140881|12.880758140881|12.880758140881|12.880758140881|12.880758140881|12.880758140881|12.877377425473|12.877377425473|12.877377425473|12.659417000868|12.659417000868|12.196574360637|11.112860051028|10.875507351126|10.875507351126|10.875507351126|10.875507351126|10.695007691081|10.68025664304|10.68025664304|10.377656753929|10.377656753929|10.377656753929|10.377656753929|10.377656753929|10.180730086865||9.6785889006345|9.4150986513262|-10.203269428837|-10.203269428837|-10.203269428837|-10.203269428837|-10.203269428837|||-10.203269428837|-10.203269428837|-10.203269428837|-10.203269428837|-10.203269428837|-10.203269428837|-10.203269428837|-10.203269428837|-10.203269428837|-10.968076647242|9.6290223710452|9.6290223710452|9.6290223710452|9.6290223710452|9.6290223710452|9.6290223710452|9.6290223710452|9.3933581900503|9.1046081500592|9.1046081500592|9.1046081500592|9.1046081500592|9.1046081500592|8.8995647383335|8.7480304273706|8.7480304273706|8.7480304273706|8.7480304273706|8.7480304273706|8.7480304273706|8.3564574258245
03666|996153|/equities/lysogene-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03667|17829|/equities/mrm|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP|-1.536058637027|-1.5436207083906|-1.5640503195143|-1.5640503195143|-1.5905003445255|-1.6117781684252|-1.6517535365789|-1.6750595345728|-1.6925105601143|-1.7054561872826|-1.7238401725939|-1.7513779352165|-1.7660892422236|-1.7660892422236|-1.7660892422236|-1.7660892422236|-1.8230991954315|-1.8255546418282|-1.8367273175554|-1.8661078324824|-1.8661078324824|-1.8771331806867|-1.8771331806867|-1.8962591378654|-1.8990656169217|-1.9189618331372|-1.9224837672783|-1.9224837672783|-1.9483153104862|-1.9571280678202|-1.9584047863824|-1.9584047863824|-1.9584047863824|-1.9584047863824|-2.013672041666|-2.0575244689114||-2.0619190902042|-2.0619190902042|1.8459137510956|||1.8459137510956|1.8459137510956|1.8459137510956|1.8459137510956|1.8459137510956|1.8459137510956|1.8459137510956|1.8459137510956|1.8432373814783|1.8316226481684|1.8316226481684|1.8316226481684|1.8206324401291|1.8206324401291|1.8206324401291|1.8206324401291|1.8206324401291|1.8206324401291|1.8206324401291|-1.9893392479831|-1.9893392479831|-1.9893392479831|-1.9893392479831|-1.9893392479831|-2.029154761678|-2.0777274922596|-2.0973615071041|-2.0973615071041|-2.0973615071041|-2.0973615071041|-2.0973615071041|-2.0973615071041|-2.0973615071041|-2.1075128406134|-2.114347567144|-2.1511639246047|-2.2089598916968|-2.242833962433|-2.242833962433|-2.242833962433|-2.242833962433|-2.242833962433|-2.242833962433|-2.242833962433|-2.242833962433|-2.2686488124976|-2.280165377949|-2.2865725928924|-2.3253583835652|2.0079245776144|2.0079245776144|2.0079245776144|2.0079245776144|2.0079245776144|1.9651939173768|1.7887159397668|1.7887159397668|1.7887159397668|1.7694065427853|1.698562804866|1.6881808484132|1.6730823788744|1.6730823788744|1.6730823788744|1.6730823788744|1.6478693125095|1.6420769953558|1.6230923703614|1.6230923703614|1.6230923703614|1.6230923703614|1.6230923703614|-1.8440238888179|-1.871582050579|-1.8878689556842|-1.9152988029326|-1.9273319655884|-1.9691467013876|-2.0063852035249|-2.0073168899444|-2.0669076868591|-2.1558974328634|1.9367398432515|1.9367398432515|1.9367398432515|1.9367398432515|1.9367398432515|1.9367398432515|1.9367398432515|1.9367398432515|1.9367398432515|1.9367398432515|1.9367398432515|1.9367398432515|1.9367398432515|1.9246787896889|1.9246787896889|1.8707541085104|-2.2879824946422|-2.2879824946422|-2.3033858454398|-2.3033858454398|-2.3411509765708|-2.4723342936926|-2.5270382344384|-2.5506637592458|-2.5506637592458|-2.5506637592458|-2.5506637592458|-2.5640709818893|-2.5734120940161|-2.6354579765479|2.3622119309998|2.3622119309998|2.3622119309998|2.3622119309998|2.3622119309998|2.3622119309998|2.3622119309998|2.3622119309998|2.3622119309998|2.3507911102084|2.24421224507|-2.4744250575269|-2.4744250575269|-2.4744250575269|-2.4744250575269|-2.4744250575269|-2.4744250575269|-2.4744250575269|-2.5101944781635|-2.593827178886|-2.6442524093284|-2.6594368141989|-2.6594368141989|-2.6594368141989|-2.6594368141989|-2.6594368141989|-2.6594368141989|-2.6729854126882|2.4694475721583|2.4694475721583|2.4694475721583|2.4694475721583|2.4694475721583|2.4694475721583|2.4188306675206|-2.6734498418101|-2.6734498418101|-2.6854997251572|-2.6919442121786|-2.7152157828325|-2.7457952019367|2.5240777221391|2.5240777221391|2.5240777221391|2.5240777221391|2.5240777221391|2.5240777221391|2.5240777221391|2.5240777221391|2.5240777221391|2.4903765226296|2.4903765226296|2.4903765226296|2.4903765226296|2.4903765226296|2.4903765226296|2.4903765226296||2.4903765226296|2.4903765226296|2.4903765226296|2.4903765226296|2.4903765226296|2.4903765226296|2.4903765226296|||2.4903765226296|2.4903765226296|2.2051405404333|-2.7588234607824|-2.7588234607824|-2.7588234607824|-2.7588234607824|-2.7588234607824|-2.7588234607824|-2.7588234607824|-2.8636927145993|-2.8849363347199|-3.0149291776183|-3.1174212983982|-3.1560236802516|-3.1991930262709|-3.2068811805673|-3.2132012084267|-3.2296681487054|-3.2635200380717|-3.398355669383|-3.5206729776371|-3.6024010270696|-3.6024010270696|-3.6024010270696|-3.6334446001256|-3.6334446001256|-3.6334446001256|-3.686167360301|-3.686167360301|-3.686167360301
03669|17817|/equities/malts-fco-belges|CACALL|936.04782467499|926.99758297221|925.27509219135|923.08343576816|921.75937307574|915.28819230637|913.65354700708|911.48586050257|911.48586050257|906.92873389175|904.00917720112|904.00917720112|904.00917720112|904.00917720112|-914.51957883834|-915.57730982038|-919.25256646709|-920.08508276006|-920.08508276006|-920.08508276006|-920.08508276006|-920.08508276006|-920.08508276006||909.4793739368|909.4793739368||909.4793739368|909.4793739368||907.75485992978|902.04303695035|902.04303695035|890.04781883372|-915.50242351809|922.7750849799||921.97231664434|921.08035182704|917.58927980782|||905.65475534202|-911.53733908392|-911.53733908392|-912.8192656488|-914.24362849867|902.60045864362|902.60045864362|899.78316083866|899.78316083866|899.78316083866|899.78316083866|899.78316083866|888.09240093184|-892.11955452018|899.86716164425|894.29684627139|888.84341052317|||888.84341052317|888.84341052317|883.15934502574|872.39927225082|871.55474694536|-862.87189918403|-862.87189918403|-862.87189918403|-862.87189918403|-864.30211020448|-865.89123356053|-867.65692617837|-869.61880686485|-871.79867429428|-874.22074921587|-876.91194357319|-879.90215952576||-893.22462169529|-899.69402410588|877.00663988236|869.45182209151|868.45903961914|868.45903961914||865.44449879169|865.44449879169|865.44449879169|857.9568644897|857.9568644897|857.9568644897|857.9568644897|847.45207165522|-865.4003511402|-865.4003511402||-865.4003511402|-865.4003511402|-865.4003511402|-880.44483460023|-886.68165615032||-886.68165615032|-886.68165615032||-886.68165615032|-888.07930922834|-888.07930922834|-888.07930922834|-888.07930922834|-888.07930922834|-888.07930922834|-888.07930922834|-888.07930922834||-888.07930922834|-888.07930922834|-893.38181562009|-893.38181562009|-893.38181562009||-893.38181562009||-900.51689385472|-900.51689385472|-900.51689385472|-900.51700117245|-900.51700117245|-900.51700117245||-900.90809488676|-900.90809488676|-900.90809488676|-902.12010542974|-903.46678381082|-904.77380717385|-904.77380717385|-909.74867463761|-911.2527301692|-911.2527301692|-911.2527301692|-911.2527301692|-911.2527301692|-913.61414463244|898.76206151951|888.13466336392||888.13466336392|888.13466336392|888.13466336392|888.13466336392|888.13466336392|888.13466336392|870.14962595991|-882.55881212632|-882.55881212632|-882.55881212632|-884.82569398311|-884.82569398311|-890.13812617711|-890.13812617711|-890.13812617711||-894.39814994224|-894.39814994224|-894.39814994224|-894.39814994224|-900.923641904||-900.923641904|||-905.47071322667|-907.18968136297|899.23912021541|899.23912021541|899.23912021541||895.54346690601|885.88162989557|881.25736655063|879.17485172292|-889.19771392232|-889.19771392232|883.3867399578|883.3867399578|883.3867399578||883.3867399578|883.3867399578|877.65193328644|||876.83548142938|875.92831269931|867.42034744368|857.9670527152|856.07450301689|850.64753458875||850.64753458875|849.60837176528|848.45374640586|||839.67082933985||837.41203259983|836.06588833996|836.06588833996|||836.06588833996||834.51765371107|||832.7973930123|||830.88599223588|821.26221359543|818.70674018577|||818.70674018577||818.70674018577|-828.65917757137|-856.28797507929|851.80534057566|851.80534057566||851.80534057566|851.80534057566|851.80534057566|851.80534057566||851.80534057566|851.80534057566|839.77097530799||839.77097530799|839.77097530799||839.77097530799||839.77097530799|839.77097530799||839.77097530799
03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP|21.078622813385|21.065137116292|20.911262318137|20.890960080938|20.890960080938|20.890960080938|20.890960080938|20.890960080938|20.890960080938|20.890960080938|20.890960080938|20.890960080938|20.890960080938|20.406622100226|20.099024322686|19.671138051547|19.342931486277|-18.724426543721|-18.724426543721|-18.724426543721|-18.724426543721|-18.724426543721|-18.724426543721|-18.944917347706|-18.989908910103|-19.342120727242|-19.483466872839|-19.588296635579|18.586069431856|18.586069431856|18.586069431856|18.586069431856|18.586069431856|18.586069431856|18.586069431856|18.586069431856||18.586069431856|18.586069431856|18.586069431856|||18.586069431856|18.586069431856|18.586069431856|18.586069431856|18.586069431856|18.586069431856|18.586069431856|18.586069431856|18.303410149232|18.283316093823|18.283316093823|18.283316093823|18.283316093823|18.111461911091|17.692735020197|17.445259959474|17.32946604435|17.32946604435|17.32946604435|17.192741168256|17.151934478807|-18.301417176052|-18.301417176052|-18.301417176052|-18.301417176052|-18.301417176052|-18.301417176052|-18.301417176052|-18.301417176052|-18.301417176052|-18.301417176052|-18.301417176052|-18.301417176052|-18.301417176052|-18.301417176052|-18.301417176052|-18.301417176052|-18.301417176052|-18.301417176052|-18.301417176052|-18.301417176052|-18.301417176052|-18.301417176052|-18.301417176052|-18.301417176052|-18.301417176052|-18.32712991163|-18.605700147647|-18.614691072652|-18.614691072652|-18.810976094607|-18.810976094607|-19.14108538032|-19.255649718978|-19.344618950381|-19.344618950381|-19.344618950381|-19.344618950381|-19.344618950381|-19.344618950381|-19.344618950381|-19.344618950381|-19.344618950381|-19.344618950381|-19.344618950381|-19.344618950381|-19.344618950381|-19.344618950381|-19.344618950381|-19.344618950381|-19.344618950381|-19.344618950381|-19.344618950381|-19.344618950381|-19.344618950381|-19.344618950381|-19.344618950381|-19.344618950381|-19.344618950381|-19.344618950381|-19.416244041141|-19.751381250682|-20.103758225245|-20.294175449789|-20.612416814633|-20.701573979929|-21.017305202037|-21.111094279034|-21.111094279034|-21.111094279034|-21.111094279034|-21.111094279034|-21.111094279034|-21.111094279034|-21.111094279034|-21.111094279034|-21.111094279034|-21.111094279034|-21.111094279034|-21.111094279034|-21.111094279034|-21.111094279034|-21.111094279034|-21.190104267049|-21.586782213767|20.571026343934|20.571026343934|20.571026343934|20.571026343934|20.571026343934|20.571026343934|20.571026343934|20.571026343934|20.571026343934|20.46354894758|20.46354894758|20.46354894758|20.142652395339|20.142652395339|20.089057899152|19.898953729906|19.671058873378|19.634510812984|19.241123104345|19.236687770776|19.236687770776|19.236687770776|19.236687770776|19.076875067742|-20.71167692387|-20.71167692387|-20.71167692387|-20.71167692387|-20.826307553317|-20.961452981129|-21.216058859444|-21.787843846852|-22.231492624872|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.791128730956|20.765143500636|20.758492481786|20.384903460346|20.384903460346|20.384903460346|20.384903460346|20.252670532688|19.725189798656|18.764099988212|18.467351713604|18.467351713604|18.467351713604|18.467351713604|18.467351713604||18.219835377211|17.678149541742|17.122389193516|16.470431614961|-18.615630728429|-18.615630728429|-18.615630728429|||-18.615630728429|-18.615630728429|-18.615630728429|-18.615630728429|-18.615630728429|-18.615630728429|-18.615630728429|-18.615630728429|-18.615630728429|-18.615630728429|-19.37403393501|-19.748926064637|-19.988806721531|-20.388674838634|-21.205194269387|-21.394570079184|-21.394570079184|-21.394570079184|-21.394570079184|-21.394570079184|-21.532856109778|-22.023174103808|-22.148513353192|-22.148513353192|-22.148513353192|-22.148513353192|-22.470571134182|-22.815078838768|-23.487864821159|-23.653738702892|-24.139710653224
03671|7253|/equities/manultan|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03672|13175|/equities/belvedere|CACALL|2.6715600859135|2.6715600859135|2.6715600859135|2.6715600859135|2.6715600859135|2.6715600859135|2.6715600859135|2.6715600859135|2.6715600859135|2.6715600859135|2.6715600859135|2.6715600859135|2.6715600859135|2.6715600859135|2.6572889896465|-2.8303221483494|-2.8303221483494|-2.8981137755802|-2.8981137755802|-2.9016837032845|-2.9016837032845|-2.9150119797262|-2.9150119797262|-2.9150119797262|-2.9187639432889|-2.9187639432889|-2.9187639432889|-2.9187639432889|-2.9187639432889|-2.9187639432889|-2.9187639432889|-2.9187639432889|-2.9187639432889|-2.9187639432889|-2.9225155068484|-2.9239061356746||-2.9277443685884|-2.9277443685884|-2.9277443685884|||-2.9277443685884|-2.9339436987735|-2.9339436987735|-2.9454930071143|-2.9511033566029|-2.9645592935914|-2.9664707486251|-2.9664707486251|-2.9664707486251|-2.9664707486251|-2.9664707486251|-2.9664707486251|-2.9664707486251|-2.9664707486251|-2.9664707486251|-2.9664707486251|-2.9664707486251|-2.9664707486251|-2.9664707486251|-2.9664707486251|-2.9664707486251|-2.9664707486251|-2.9664707486251|-2.9664707486251|-2.9664707486251|-2.9812602178082|-2.9812602178082|-2.9885394199048|-2.9885394199048|-2.9885394199048|-2.9967102721173|-2.9980114383652|-3.0039016188464|-3.0204463734982|-3.0310514519345|-3.0378675923242|-3.0378675923242|-3.0378675923242|-3.0378675923242|-3.0631862465424|-3.0818735961431|-3.085396642228|-3.085396642228|-3.085396642228|-3.085396642228|-3.085396642228|-3.085396642228|-3.085396642228|-3.085396642228|-3.085396642228|-3.085396642228|-3.085396642228|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1115725788177|-3.1163813908427|-3.1163813908427|-3.1163813908427|-3.1163813908427|-3.1163813908427|-3.1163813908427|-3.1163813908427|-3.1163813908427|-3.1163813908427|-3.1163813908427|-3.1163813908427|-3.1163813908427|-3.1163813908427|-3.1163813908427|-3.1163813908427|-3.1163813908427|-3.1163813908427|-3.1163813908427|-3.1370757974628|-3.1370757974628|-3.1411122497712|-3.1411122497712|-3.1411122497712|-3.1471289325436|-3.1471289325436|-3.1471289325436|-3.1471289325436|-3.1471289325436|-3.1471289325436|-3.1471289325436|-3.1471289325436|-3.1471289325436|-3.1909301397996|-3.1909301397996|-3.1909301397996|-3.1909301397996|-3.1909301397996|-3.1909301397996|-3.1909301397996|-3.1909301397996|-3.1909301397996|-3.1909301397996|-3.1909301397996|-3.2488113506852|-3.2725681976277|-3.3134090719177|-3.342738205932|-3.342738205932|-3.342738205932|-3.342738205932|-3.342738205932|-3.342738205932|-3.342738205932|-3.342738205932|-3.3491535658554|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267||-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|||-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|-3.3563908082267|3.036850701795|3.036850701795|3.036850701795|3.0171612724674|3.0171612724674|2.9846236424327|-3.2162772011104|-3.2162772011104|-3.2162772011104|-3.2162772011104|-3.2162772011104|-3.2386413361566|-3.2409152810388|-3.2409152810388|-3.2582392101611|-3.3058213266096|-3.3170237179555|-3.3366931539947|-3.3779922969004|-3.4199914674914|-3.4224585183064|-3.4224585183064
03673|32435|/equities/mauna-kea-technologies-sas|CACALL|0.11793145447934|0.11793145447934|0.11793145447934|0.11793145447934|0.11793145447934|0.11793145447934|0.11793145447934|0.11793145447934|0.11793145447934|0.11793145447934|0.11793145447934|0.11793145447934|0.11793145447934|0.11793145447934|0.11793145447934|0.11793145447934|0.11793145447934|0.11793145447934|0.11793145447934|0.09760920105481|0.09760920105481|0.090113835592995|0.090113835592995|0.079025149995993|0.079025149995993|0.079025149995993|0.072671118258257|0.072671118258257|0.072671118258257|0.071001244368176|0.070090271981794|0.069400303564959|0.069055309836496|0.069055309836496|0.067733677249738|0.064687415291411||-0.078803190748943|-0.078803190748943|-0.079370212401564|||-0.080733568547628|-0.081186502149033|-0.081186502149033|-0.082329448417741|-0.082827167081524|-0.083213515433652|-0.084542797509152|-0.085629376322417|-0.085629376322417|-0.087388199568223|-0.089036886891205|-0.090740984651203|-0.094456651528405|-0.096085163144855|-0.096848354588059|-0.096848354588059|-0.097398166965676|-0.09895334885381|-0.09895334885381|-0.09895334885381|-0.09895334885381|-0.09895334885381|-0.10314032985932|0.077267429204986|0.077267429204986|0.077267429204986|0.077267429204986|0.077267429204986|0.077267429204986||0.077267429204986|0.077267429204986|0.077267429204986|0.077233661827989|0.077233661827989|0.077233661827989|0.077233661827989|0.077233661827989|0.077233661827989|0.077233661827989|0.077233661827989|0.077233661827989|0.077233661827989|0.077233661827989|0.077233661827989|0.077233661827989|0.077233661827989|0.077233661827989|0.077233661827989|0.077233661827989|0.077233661827989|0.077233661827989|0.077233661827989|0.077233661827989|0.077233661827989|-0.096953175397315|-0.096953175397315|-0.096953175397315|-0.096953175397315|-0.096953175397315|-0.096953175397315|-0.096953175397315|-0.096953175397315|-0.096953175397315|-0.096953175397315|-0.096953175397315|-0.096953175397315|-0.098604970346803|-0.098604970346803|-0.098604970346803|-0.10009441143486|-0.10709379479523|-0.11313754502531|-0.1134448688664|-0.1134448688664|-0.1134448688664|-0.1134448688664|-0.1134448688664|-0.11386308106767|-0.11386308106767|-0.11386308106767|-0.11386308106767|-0.11417009345345|-0.11480010341331|-0.11551122370941|-0.11582358185432|-0.11630398039444|-0.11779751155755|-0.11779751155755|-0.11859723648518|-0.11958582018911|-0.12025090875559|-0.1207764312727|-0.1207764312727|-0.12288492091307|-0.12300181595725|-0.12300181595725|-0.12300181595725|-0.12772423879683|-0.12876326003781|-0.12876326003781|-0.13203488701607|-0.13203488701607|-0.13211654252504|-0.13221837885617|-0.1349248739244|-0.1349248739244|-0.1349248739244|-0.1349248739244|-0.1349248739244|-0.14273874651077|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.14344575928286|-0.15256195682768|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.1092916266362|0.094801805222499|0.087324224472563|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.10707099805266||-0.10707099805266|-0.10707099805266|-0.10707099805266|-0.11475278510877|-0.11475278510877|-0.11475278510877|-0.11475278510877|||-0.11475278510877|-0.11475278510877|-0.11475278510877|-0.11475278510877|-0.11475278510877|-0.11475278510877|-0.11475278510877|-0.11475278510877|-0.11475278510877|-0.13338642980466|-0.13977380804231|-0.15338741697598|-0.15338741697598|-0.18657066575387|-0.18657066575387|-0.18657066575387|-0.18657066575387|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346|-0.18673270012346
03674|7068|/equities/maurel-prom|CACALL|7.5370156317967|7.2891834080239|6.9021172727351|6.9021172727351|6.9021172727351|6.9021172727351|6.9021172727351|6.6126303899294|6.4820890943215|6.2995434116441|6.1995716337852|6.1995716337852|6.1995716337852|6.1995716337852|6.1995716337852|6.1995716337852|6.1995716337852|6.0661907465913|5.9496563310599|5.9207294379314|5.7535882431754|5.6568679848794|5.6568679848794|5.6568679848794|5.6568679848794|5.6568679848794|5.6568679848794|5.6568679848794|5.6568679848794|5.6568679848794|5.6568679848794|5.6568679848794|5.6568679848794|5.6568679848794|5.6568679848794|5.1759646512275||5.0794051330625|4.7779872411397|4.7779872411397|||4.7779872411397|4.7779872411397|4.7779872411397|4.7779872411397|4.7779872411397|4.7779872411397|4.7779872411397|4.7779872411397|4.7779872411397|4.7779872411397|4.7779872411397|4.7779872411397|4.7779872411397|4.7779872411397|4.6822079545819|4.6070004538549|4.6070004538549|4.6070004538549|4.6070004538549|4.6070004538549|4.6070004538549|4.6070004538549|4.6070004538549|4.6070004538549|4.6070004538549|4.6070004538549|4.6070004538549|4.6070004538549|4.5583028524448|4.5583028524448|4.5583028524448|4.5583028524448|4.4985587827949|4.4679275281322|4.4679275281322|4.4679275281322|4.4679275281322|4.4679275281322|-4.8705520099054|-4.8705520099054|-4.8705520099054|-4.8705520099054|-4.8705520099054|-4.8705520099054|-4.8705520099054|-4.8705520099054|-4.8705520099054|-4.9072987142475|-4.9072987142475|-5.0738875670866|-5.1100958948316|-5.1100958948316|4.7373566562959|4.7373566562959|4.7373566562959|4.7373566562959|4.7373566562959|4.7373566562959|4.7373566562959|4.7373566562959|4.7373566562959|4.7373566562959|4.7373566562959|4.7373566562959|4.669007347141|4.5855637900413|-5.0374739856343|-5.0374739856343|-5.0374739856343|-5.0374739856343|-5.0374739856343|-5.0374739856343|-5.0374739856343|-5.0374739856343|-5.0704496842378|-5.0704496842378|-5.1004997604151|-5.1426664848084|-5.1809628030718|-5.2292916533087|-5.3093244496026|-5.4161381923532|-5.4743484234486|-5.4743484234486|-5.4743484234486|-5.4743484234486|-5.4743484234486|5.0532431337969|5.0532431337969|4.947475244151|4.947475244151|4.947475244151|4.947475244151|4.947475244151|4.947475244151|4.947475244151|4.947475244151|4.947475244151|4.947475244151|4.947475244151|4.947475244151|4.947475244151|4.947475244151|4.947475244151|4.947475244151|4.947475244151|4.947475244151|4.9213616600152|4.8031657021965|4.8031657021965|4.8031657021965|4.8031657021965|4.8031657021965|4.8031657021965|4.8031657021965|4.8031657021965|4.8031657021965|4.8031657021965|4.7646284149449|-5.2442984159086|-5.2442984159086|-5.2442984159086|-5.2442984159086|-5.2442984159086|-5.2442984159086|-5.2442984159086|-5.2442984159086|-5.2967760094111|-5.361723624152|-5.361723624152|-5.4354706720975|4.8684679455635|4.8684679455635|4.7619090286755|4.7288998487878|4.7288998487878|4.6503020661467|4.6503020661467|4.5844471606274|4.501005948722|4.501005948722|4.501005948722|4.501005948722|4.501005948722|4.501005948722|4.501005948722|4.501005948722|4.501005948722|4.501005948722|4.4968957781125|4.4749953348691|4.4507723471913|4.4374264184929|4.4374264184929|4.4374264184929|4.4374264184929|4.4374264184929|4.4374264184929|4.4374264184929|4.4374264184929|4.4374264184929|4.3684739210316|-4.8642238692195|-4.8642238692195|-4.8642238692195|-4.8642238692195|-4.8642238692195|-4.9676933107278|-4.9680298076411||-4.9680298076411|-4.9680298076411|-4.9680298076411|-4.9680298076411|-4.9680298076411|-4.9680298076411|-4.9680298076411|||-4.9680298076411|-4.9680298076411|-4.9680298076411|-4.9680298076411|-4.9680298076411|-4.9680298076411|-4.9680298076411|-4.9680298076411|-4.9680298076411|-4.9680298076411|-5.296255428078|-5.4641723704363|-5.5057473791998|-5.7169968699262|5.3350960532768|5.3350960532768|5.3309401980091|-5.7758393153295|-5.7758393153295|-5.7758393153295|-5.7758393153295|-5.7758393153295|-5.7758393153295|-5.7758393153295|-5.7758393153295|-5.7758393153295|-5.7758393153295|-5.7758393153295|-5.8856543815517|-5.9951716569158|-6.0699989315867
03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP|||||||||||||||||||||0.14999995909681|0.14999995388974|0.14999994810411|0.14999994167562|0.14999993453286|0.14999992659646|0.14999991777824|0.14999990798022|0.14999989709352|0.14999988499719|0.14999987155683|0.1499998566231|0.14999984003006|0.14999982159334|0.14999980110811|0.14999977834674||0.14999975305632|0.14999972495586|0.14999969373313|||0.1499996590412|0.14999962049462|0.14999957766508|0.14999953007671|0.14999947720073|0.14999941844965|0.14999935317067|0.14999928063848|0.14999920004715|0.14999911050122|0.14999901100575|0.14999890045523|0.14999877762131|0.14999864113918|0.14999848949238|0.14999832099592|0.14999813377764|0.14999792575733|0.14999769462365|0.14999743780844|0.14999715245822|0.14999683540242|0.14999648311819|0.14999609169127|0.14999565677247|0.14999517352936|0.14999463659257|0.14999403999614|0.14999337711122|0.14999264057241|0.14999182219596|0.14999091288879|0.1499899025475|0.14998877994606|0.14998753261112|0.14998614668342|0.14998460676375|0.14998289574189|0.14998099460649|0.14997888223383|0.1499765351531|0.14997392728561|0.14997102965507|0.14996781006558|0.14996423274393|0.14996025794209|0.14995584149561|0.14995093433285|0.14994548192978|0.14993942370415|0.14993269234234|0.14992521305143|0.14991690272821|0.14990766903574|0.14989740937744|0.1498860097571|0.14987334351228|0.14985926990693|0.14984363256765|0.14982625774622|0.14980695238909|0.14978550199227|0.14976166821802|0.14973518624664|0.14970576183399|0.14967306804216|0.1496367416068|0.14959637890084|0.14955153144977|0.14950170094858|0.14944633372504|0.14938481458777|0.1493164599908|0.14924051043862|0.1491561220473|0.14906235716806|0.1489581739689|0.14884241485873|0.14871379362521|0.14857088114351|0.14841208949718|0.1482356543346|0.14803961526506|0.14782179407668|0.14757977053404|0.14731085548666|0.14701206098957|0.14668006710391|0.14631118500874|0.1459013160141|0.14544590602006|0.14493989491558|0.14437766035503|0.14375295528776|0.14305883854635|0.14228759772256|0.14143066347391|0.14047851430874|0.13942057079188|0.13824507799537|0.13693897488814|0.13548774921343|0.13387527624154|0.13208363960611|0.1300929322334|0.12788103515261|0.12542337172952|0.12269263459275|0.11965848221856|0.11628720180279|0.11254133467416|0.1083792600868|0.1037547327675|0.098616369079395|0.09290707609261|0.086563417218405|0.079514907358176|0.0716832297357|0.068805557142968|0.068805557142968|0.068805557142968|0.068805557142968|0.068805557142968|0.068805557142968|0.068805557142968|0.068805557142968|0.068805557142968|0.068805557142968|0.068805557142968|0.068805557142968|0.068805557142968|-0.17462053372263|-0.17462053372263|-0.17462053372263|-0.17462053372263|-0.17462053372263|-0.17462053372263|-0.17462053372263|-0.17462053372263|-0.17462053372263|-0.17462053372263|-0.18553392546375|-0.19504324920199|-0.20395916592437|-0.21939351538108|-0.22712057474903|-0.23638397020489|-0.24925441515546|-0.26904934682891|-0.28872705252022|-0.30913561625117|-0.32576734951065|-0.34101927825065|-0.36703252983591|-0.40511392517776|-0.41567102338308|-0.4454233623951|-0.49624817941579|-0.56533130933281|-0.63381256209409|0.51654233251544|0.51654233251544|0.51654233251544|0.51654233251544|0.41749149135452|-0.56407254815912|-0.56407254815912|-0.56407254815912|-0.56407254815912||-0.56407254815912|-0.56407254815912|-0.56407254815912|-0.56407254815912|-0.56474729413032|-0.56871920917033|-0.57002133896615|||-0.59510704897803|-0.60438833404669|-0.60438833404669|-0.61373913744712|-0.61373913744712|-0.61373913744712|-0.61373913744712|-0.61373913744712|-0.61373913744712|-0.61373913744712|-0.61373913744712|-0.72218237496773|-0.85453598341853|-0.96892097986665|-0.96892097986665|-0.97085661465291|-0.98006292707791|-0.98453445980419|-0.98453445980419|-0.99809385614781|-1.0055487363116|-1.022998591107|-1.0266093415167|-1.0266093415167|-1.0266093415167|-1.0266093415167|-1.04334039217|-1.04334039217|-1.04334039217|-1.04334039217|-1.04334039217
03676|7363|/equities/media-6|CACALL|||||-9.386187990056||||-9.529097936271|-10.091355502521||||-10.091355502521|-10.091355502521|-10.28068586916|-10.28068586916||-10.414651039908|||11.186456651339|||11.186456651339||11.186456651339|11.186456651339|9.9071741841998|9.5663048716349|8.3070052433856||-8.231105030814|-8.24011674329|-8.2501297571522|-8.2612553281101||-8.273617073619|-8.2873523464066|-8.3026137606151|||-8.3195708875135|-8.3384121396227|-8.3593468641885|-8.3826076692617|-8.4084530082318|-8.437170051532|-8.4690778774211|-8.5045310172978|-8.743923681041|||-8.8293596561974||||-8.9048442107909|-8.9720485720892|-9.174498455818|-9.2049983266277|-9.2388870719719|-9.2765412334654|-9.3183791906804|-9.3648658098082|-9.4165176088391|-9.4739084966512|-9.4835290976919|-9.4835290976919|-9.7622548814788|9.7919391265429|||||9.7688212517143|9.743134724127|9.7145941379189|-9.5164853924932||-9.5164853924932|-9.5164853924932|-9.5164853924932|||||9.6372392581103||-9.2364012481772|-9.2626680535302|-9.2918533928113|-9.3242815475681|-9.3603128306313|-9.4003475895903|-9.4448306551003|-9.4942562834448|-9.549173648272|-9.6101929425245|-9.6620271652658|-9.6620271652658|-9.6620271652658|9.65330357356|||-9.1463294050967||||-9.2014771591596||-9.2627524414517|||-10.49750275511|10.691663054422|10.690736748328|10.689707519335|10.688563931565|10.687293278487|10.685881441734|10.684312734231|10.682569725894|10.680633049964|10.678481187819|10.67609022988|10.673433609949|10.670481810025|10.667202032331|10.663557834894|10.659508726631|10.655009717449|10.650010818359|10.644456486036|10.638285005677|10.631427805278|10.623808693724|10.61534301422|10.605936703659|10.595485247481|10.583872518393|10.570969486074|10.556632783498|10.540703113968|10.523003481157|10.503337222478|10.481485823947|10.457206492244|10.43022945702|10.400254973437|10.366949991679|10.329944456391|10.288827194961|10.243141348927|10.192379297778|||||-9.9516922755924|-9.9516922755924||||||9.4536750268177||-9.168138986248|-9.2034877201123|-9.2427640910725|-9.2864045032506|-9.3223875455654|-9.3223875455654|-9.3223875455654|-9.3223875455654|-9.3223875455654||-9.9970971668866|-10.007885783371|-10.01987313502|-10.033192414629|-10.047991614196|-10.06443516927||-10.082705786019|-10.103006471295|-10.125562788269|-10.150625362685|-10.178472667591|-10.209414117486|-10.243793506259||10.984673585235|10.982970650262|10.981078500291|10.978976111434|10.976640123816|10.974044582017|10.971160646686|10.967956274095|10.964395860106|10.960439844562|10.956044271736|10.951160301929|10.94573366881|10.939704076455|10.933004529395|10.925560588216|10.917289542462|10.908099491625||10.897888324028||||||-10.813457227012|||-10.826063606762|-10.840070695373|-10.855634127162|-10.872926829151|-10.892140942471|-10.913489957272|-10.937211084829|-10.963567893224|-10.992853235887|-11.025392505511|-11.061547249539|-11.101719187347|-11.1463546738|-11.195949658749|-11.20821723421|-11.20821723421|-11.20821723421|-11.20821723421|-11.20821723421|-11.20821723421|-11.58690780489||11.736769317605|11.696410310509|11.651566969291|11.601741034605|11.546378884953|11.541376265097|11.541376265097|11.541376265097|11.541376265097
03677|1096116|/equities/medincell-sa|CACALL|-26.921309487218|-27.063414482466|-27.063414482466|-27.063414482466|-27.063414482466|-27.063414482466|-27.063414482466|-27.063414482466|-27.098003989619|-27.098003989619|-27.098003989619|-27.098003989619|-27.098003989619|-27.408522960779|-27.408522960779|-27.849469791118|-28.959411764877|-30.526980558443|24.983550847959|24.983550847959|24.983550847959|24.663946166515|23.787801629467|23.787801629467|23.787801629467|23.787801629467|-27.728980979478|-27.728980979478|-27.728980979478|-27.728980979478|-27.728980979478|-27.728980979478|-27.728980979478|-27.728980979478|-28.052201016254|-28.201974883868||-28.201974883868|-28.469972203389|-28.555526069154|||-28.767251548226|-29.075833489559|-29.103148330209|-29.933499297563|-30.070456963031|-30.070456963031|-30.070456963031|-30.070456963031|-30.070456963031|-30.070456963031|-30.070456963031|-30.070456963031|-30.070456963031|-30.070456963031|-30.070456963031|-30.77828521778|-31.462539885329|-32.138377743613|-32.321530003958|-33.146145021047|-33.150537271488|-33.150537271488|-33.150537271488|-33.150537271488|-34.823930072772|-35.492143842895|-35.803492993468|-36.243881404791|-36.304312481255|-37.72479307847|-37.774213819556|-37.78878241416|-37.78878241416|-38.261981231594|-40.708867106862|33.540379327792|33.540379327792|33.540379327792|33.540379327792|32.014420090214|32.014420090214|31.518242264341|31.286937290376|30.519627254077|30.519627254077|30.519627254077|30.519627254077|30.449587787597|29.123985676201|28.748872549702|28.616526055523|28.558364047152|26.543737135046|25.27831708663|25.27831708663|25.000352348147|24.018168728946|23.926874906191|23.926874906191|22.973194420744|21.846882727863|21.303202738499|20.523558314349|20.167516667855|20.167516667855|20.167516667855|19.238351564951|19.17339753583|19.17339753583|18.640440829097|18.279644819361|18.279644819361|18.279644819361|18.271828170465|17.557030779175|17.074479109769|16.827198565806|16.610740461625|16.610740461625|16.610740461625|16.610740461625|16.610740461625|16.610740461625|16.610740461625|16.610740461625|16.610740461625|16.610740461625|16.610740461625|16.610740461625|16.31748950777|16.114987985928|15.936653499955|15.771836895804|-17.342836535019|-17.342836535019|-17.342836535019|-17.342836535019|-17.549818688016|-17.635985549232|-17.635985549232|-17.635985549232|-17.72998394783|-17.905538397979|-18.357264869689|15.971996684134|15.971996684134|15.971996684134|15.867773686581|15.790859499169|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.260239233747|15.057488245185|-16.733247641597|-16.733247641597|-16.733247641597|15.197052597258|15.197052597258|15.197052597258|15.197052597258|15.197052597258|15.197052597258|15.197052597258|15.197052597258|15.197052597258|15.197052597258|15.197052597258|15.197052597258|15.197052597258|15.197052597258|15.197052597258|15.068947605793|14.449942063959|14.384935431648|14.27888810836|14.27888810836|14.27888810836|14.27888810836|14.27888810836|14.27888810836|14.27888810836|14.27888810836|14.27888810836|14.069875957819|13.964862084225|13.916697201027|13.916697201027|13.916697201027||13.710774352036|13.532015576069|13.532015576069|13.532015576069|13.20446180205|13.019958113084|12.657731107484|||-14.422687505835|-14.422687505835|-14.422687505835|-14.422687505835|-14.422687505835|-14.422687505835|-14.422687505835|-14.422687505835|-14.422687505835|-15.167430161495|13.661428197971|13.661428197971|13.661428197971|13.661428197971|13.661428197971|13.661428197971|13.661428197971|13.661428197971|13.661428197971|13.503809541189|-14.91046594971|-14.91046594971|-14.91046594971|-14.91046594971|-14.91046594971|-14.91046594971|-14.91046594971|-14.91046594971|-14.91046594971|-14.91046594971|-14.91046594971
03678|17823|/equities/memscap|CACALL|4.4591868113409|4.4591868113409|4.4591868113409|4.4591868113409|4.4384796886138|4.4384796886138|4.4384796886138|4.1921997101761|3.9613668437204|3.9613668437204|-4.4601956447137|-4.4601956447137|-4.4601956447137|-4.4601956447137|-4.4601956447137|-4.4601956447137|-4.4601956447137|-4.4601956447137|-4.4601956447137|-4.4685960340226|-4.4685960340226|-4.4685960340226|-4.4685960340226|-4.4685960340226|-4.4812179724071|-4.5100097889324|-4.5100097889324|-4.5100097889324|-4.5100097889324|-4.5675110016288|-4.5900071521965|-4.5900071521965|-4.5900071521965|-4.5900071521965|-4.5900071521965|-4.5900071521965||3.9975933614413|3.9975933614413|3.9975933614413|||3.9975933614413|3.8262148502845|-4.1079759038657|-4.1079759038657|-4.1079759038657|-4.1079759038657|-4.1079759038657|-4.1079759038657|-4.1079759038657|-4.1079759038657|-4.1079759038657|-4.1079759038657|-4.1079759038657|-4.1079759038657|-4.1079759038657|-4.1079759038657|-4.1079759038657|-4.1079759038657|-4.1079759038657|-4.1079759038657|-4.1079759038657|-4.1079759038657|-4.1079759038657|-4.1079759038657|-4.1079759038657|-4.1079759038657|3.7627397290969|3.7627397290969|3.7627397290969|3.7627397290969|3.7627397290969|3.7627397290969|3.7627397290969|3.7627397290969|3.7627397290969|3.7627397290969|3.7627397290969|3.7627397290969|3.7627397290969|3.7627397290969|3.7627397290969|3.7627397290969|3.7627397290969|3.7627397290969|3.7627397290969|3.7627397290969|3.650901515467|3.650901515467|3.650901515467|3.650901515467|3.650901515467|3.650901515467|3.650901515467|3.650901515467|3.650901515467|3.650901515467|3.650901515467|3.650901515467|3.650901515467|3.650901515467|3.650901515467|3.6478350958201|3.6478350958201|3.6478350958201|3.6478350958201|3.6478350958201|3.6478350958201|3.624261176252|-4.1386842386523|-4.1386842386523|-4.1386842386523|-4.1386842386523|-4.1386842386523|-4.1386842386523|-4.1386842386523|-4.1386842386523|-4.1386842386523|-4.1386842386523|-4.1386842386523|-4.1386842386523|-4.1386842386523|-4.1386842386523|-4.1386842386523|-4.1386842386523|-4.1386842386523|-4.1386842386523|-4.1386842386523|-4.2514453928636|-4.2514453928636|-4.2514453928636|-4.2514453928636|-4.2514453928636|-4.2514453928636|-4.2514453928636|-4.2514453928636|-4.2514453928636|-4.2514453928636|-4.2514453928636|-4.2514453928636|-4.2514453928636|-4.2514453928636|-4.2514453928636|-4.2514453928636|-4.2514453928636|-4.4604949466572|-4.5838832979054|-4.6417774292136|-4.6417774292136|-4.6417774292136|3.9662415116378|3.9662415116378|3.9662415116378|3.8224706284682|3.8224706284682|3.8224706284682|3.8224706284682|3.8224706284682|3.8224706284682|3.8224706284682|3.8224706284682|3.7885784962089|3.7606428307859|3.7426588714749|3.7385462439565|3.7385462439565|3.7385462439565|3.7385462439565|3.7385462439565|3.7033847345807|3.523067353558|3.523067353558|3.523067353558|3.523067353558|3.523067353558|3.523067353558|3.523067353558|3.523067353558|3.4111325323722|-3.7611406626124|-3.7611406626124|-3.7611406626124|-3.7611406626124|-3.7611406626124|-3.7611406626124|-3.7611406626124|-3.7611406626124|-3.7611406626124|-3.7611406626124|-3.7611406626124|-3.7611406626124|-3.7611406626124|-3.8518230056121|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494|3.5142619154494||3.5142619154494|3.5142619154494|3.4947076473436|3.4947076473436|3.4947076473436|3.4310640796248|3.3516841548244|||3.3516841548244|3.3157601375889|3.1455667305336|-3.9023846658275|-3.9023846658275|-3.9023846658275|-3.9023846658275|-3.9023846658275|-3.9023846658275|-4.2107052308769|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463|3.5789635650463
03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP|11.235660980275|11.085179114928|10.943532017193|10.700591064517|10.642251375724|10.642251375724|10.642251375724|10.642251375724|10.636946178596|10.538829036467|-11.058622620788|-11.058622620788|-11.058622620788|-11.058622620788|-11.058622620788|-11.058622620788|-11.058622620788|-11.058622620788|-11.058622620788|-11.058622620788|-11.058622620788|-11.092387891163|-11.092387891163|-11.092387891163|-11.092387891163|-11.092387891163|10.528580598974|10.528580598974|10.528580598974|10.528580598974|10.528580598974|10.528580598974|10.528580598974|10.528580598974|10.528580598974|10.528580598974||10.528580598974|10.528580598974|10.461756420294|||-10.878041352207|-10.878041352207|-10.878041352207|-10.878041352207|-10.878041352207|-10.878041352207|-10.897823851831|-10.920402418612|-10.920402418612|-10.920402418612|-10.990447453921|10.533213933455|10.533213933455|10.533213933455|10.533213933455|10.533213933455|10.533213933455|10.533213933455|10.533213933455|10.468831050991|-10.877541727031|-10.877541727031|-10.877541727031|-10.877541727031|-10.924255433678|-10.924255433678|-10.924255433678|-10.924255433678|-10.924255433678|-10.924255433678|-10.924255433678|-10.924255433678|-10.924255433678|-10.924255433678|-10.924255433678|-10.948061429792|-10.977845787266|-11.049828872922|-11.07425447067|-11.082504914429|-11.177907341089|-11.177907341089|-11.20323066509|-11.218376453106|-11.218376453106|-11.218376453106|-11.218376453106|-11.230428436456|-11.230428436456|-11.230428436456|-11.230428436456|-11.230428436456|-11.230428436456|-11.230428436456|-11.230428436456|-11.230428436456|-11.266031771962|-11.275767154826|-11.275767154826|-11.275767154826|-11.275767154826|-11.275767154826|-11.275767154826|-11.275767154826|-11.275767154826|-11.275767154826|-11.275767154826|-11.275767154826|-11.275767154826|-11.275767154826|-11.275767154826|-11.275767154826|-11.275767154826|-11.275767154826|-11.275767154826|-11.275767154826|-11.275767154826|-11.275767154826|-11.275767154826|-11.275767154826|-11.275767154826|-11.283074930127|-11.358972208164|-11.429969090512|-11.437742995212|-11.553048238698|-11.591164493499|11.176305142448|11.176305142448|11.176305142448|11.176305142448|11.176305142448|11.176305142448|11.176305142448|11.176305142448|11.176305142448|11.176305142448|11.128117075017|10.860129875663|-11.335542395555|-11.335542395555|-11.335542395555|-11.335542395555|-11.335542395555|-11.438796219952|-11.438796219952|-11.438796219952|-11.584069558287|10.792506110638|10.792506110638|10.792506110638|10.68722956707|10.568032403014|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.002578922204|-11.066199033449|-11.134665401987|-11.194629164932|-11.194629164932|-11.194629164932|-11.194629164932|-11.194629164932|-11.194629164932|-11.194629164932|-11.194629164932|-11.194629164932|-11.194629164932|-11.194629164932|-11.194629164932|-11.194629164932|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.20778247763|-11.211980469241|-11.214422684262|-11.239358775427|-11.427065231856|-11.62562805023|-11.687364799074|-11.793739299301||10.951400884518|-11.712792353841|-11.712792353841|-11.712792353841|-11.712792353841|-11.712792353841|-11.712792353841|||-11.712792353841|-11.712792353841|-11.712792353841|-11.712792353841|-11.712792353841|-11.712792353841|-11.712792353841|-11.712792353841|-11.712792353841|-12.191436296274|11.254515376831|11.168229227627|11.168229227627|10.999142997093|10.983492445755|10.900547583686|10.858144675491|10.858144675491|10.773494467468|10.749438004727|10.736042028262|10.69449144557|10.668879309792|10.611532784721|10.477259054472|10.370566050567|10.370566050567|10.352068216569|10.352068216569|10.352068216569|10.352068216569
03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP|25.398320069619|25.285322459208|25.285322459208|25.285322459208|25.285322459208|25.285322459208|25.285322459208|25.022580658581|24.794532920681|24.121703732634|23.888585768479|23.888585768479|23.888585768479|23.632628127896|23.632628127896|23.632628127896|23.62716217247|23.62716217247|23.62716217247|23.62716217247|23.577401905229|23.368925268963|23.368925268963|23.368925268963|23.368925268963|23.368925268963|23.368925268963|23.368925268963|23.368925268963|23.368925268963|23.368925268963|23.368925268963|23.368925268963|23.318249896186|23.125833196791|22.58703716083||22.44670812602|22.243564838779|21.973404931373|||21.789894262229|21.363771932296|-22.671049325001|-22.671049325001|-22.671049325001|-22.671049325001|-22.671049325001|-22.671049325001|-22.671049325001|-22.671049325001|-22.671049325001|-22.848387736228|-22.907035250411|-22.907035250411|-22.907035250411|-22.907035250411|-22.907035250411|-22.907035250411|-22.907035250411|-22.907035250411|-22.907035250411|-22.907035250411|-22.907035250411|-22.907035250411|-22.907035250411|-22.907035250411|-22.907035250411|-22.907035250411|-22.907035250411|-22.907035250411|-22.907035250411|-22.907035250411|-22.907035250411|-22.907035250411|-23.321704646996|-23.596338772168|-23.962598402622|-24.466776087684|-24.838084859763|-25.353428278934|-25.881585450715|-26.032317633701|-26.269241221826|-27.363046840475|25.793837437314|25.00148580834|24.468317543629|24.094894315079|24.094894315079|24.094894315079|24.094894315079|24.094894315079|24.094894315079|24.094894315079|24.094894315079|23.990792961028|23.990792961028|23.990792961028|23.990792961028|23.775861860558|23.775861860558|23.775861860558|23.775861860558|23.775861860558|23.775861860558|23.671434268594|23.671434268594|23.403622615043|23.403622615043|-24.972187494039|-24.972187494039|-24.972187494039|-24.972187494039|-24.972187494039|-24.972187494039|-24.972187494039|-25.054347778344|-25.054347778344|-25.054347778344|-25.054347778344|-25.190940831528|-25.528823188528|23.8388002456|23.8388002456|23.8388002456|23.8388002456|23.8388002456|23.8388002456|23.495087152334|23.495087152334|23.495087152334|23.495087152334|23.495087152334|23.495087152334|23.495087152334|23.495087152334|23.495087152334|23.495087152334|23.495087152334|23.401033455467|23.401033455467|23.315038423114|22.88615304052|22.529058361707|21.373954243856|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.730995468228|20.701105757917|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.88081276043|19.717569373534|19.408409673291|19.095456527689|18.385506973244|18.0769768572|18.0769768572|18.0769768572|17.687752813779||-19.404819624494|-19.404819624494|-19.404819624494|-19.404819624494|-19.404819624494|-19.404819624494|-19.404819624494|||-19.404819624494|-19.404819624494|-19.404819624494|-19.404819624494|-19.404819624494|-19.404819624494|-19.404819624494|-19.404819624494|-19.404819624494|-19.930910473477|-20.175455920576|-20.368284190892|-20.71809446944|-20.976771700528|-21.806412233409|-21.886014423433|-22.417793443537|-22.568659335084|-22.704793263227|-22.704793263227|-22.704793263227|-22.704793263227|-22.704793263227|-22.704793263227|-22.704793263227|-23.379213651849|20.513803034215|20.513803034215|20.513803034215|20.513803034215|20.41811501228
03681|14170|/equities/metabolic-explorer|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03682|6946|/equities/m6-metropole|CACALL|-12.102796922874|-12.102796922874|-12.102796922874|-12.102796922874|-12.106440847397|-12.393823536767|11.637619434207|11.637619434207|11.637619434207|11.637619434207|11.637619434207|11.637619434207|11.637619434207|11.637619434207|11.637619434207|-12.216629538477|-12.216629538477|-12.216629538477|-12.216629538477|-12.216629538477|-12.216629538477|-12.216629538477|-12.216629538477|-12.216629538477|-12.248477019138|-12.284082076397|-12.284082076397|-12.284082076397|-12.284082076397|-12.356809706023|-12.356809706023|-12.356809706023|-12.356809706023|-12.356809706023|-12.356809706023|-12.356809706023||-12.356809706023|-12.356809706023|-12.356809706023|||-12.356809706023|-12.356809706023|-12.356809706023|-12.356809706023|-12.356809706023|-12.356809706023|-12.356809706023|-12.356809706023|-12.356809706023|-12.356809706023|-12.494233019408|11.91387738572|11.91387738572|11.91387738572|11.907084346843|11.907084346843|11.907084346843|11.907084346843|11.907084346843|11.860462511592|11.860462511592|-12.439806842976|-12.439806842976|-12.439806842976|-12.439806842976|-12.439806842976|-12.439806842976|-12.439806842976|-12.439806842976|-12.439806842976|-12.439806842976|-12.439806842976|-12.439806842976|-12.439806842976|-12.439806842976|-12.439806842976|-12.448673937247|-12.62699175819|-12.62699175819|-12.62699175819|-12.62699175819|-12.62699175819|-12.676656822906|-12.676656822906|-12.715378914039|-12.715378914039|-12.755558122396|-12.755558122396|-12.755558122396|-12.755558122396|-12.755558122396|-12.755558122396|-12.85617549022|-12.946862030912|-12.990957579004|-13.00106412502|-13.057848788322|-13.072054599193|-13.187838208308|-13.227598176654|-13.283997891409|-13.301213561326|-13.301213561326|-13.301213561326|-13.301213561326|-13.452458923426|-13.549600768763|-13.549600768763|-13.549600768763|-13.560841785632|-13.560841785632|-13.560841785632|-13.560841785632|-13.560841785632|-13.560841785632|-13.560841785632|-13.560841785632|-13.560841785632|-13.560841785632|-13.560841785632|-13.560841785632|-13.596189771725|12.956803196946|12.956803196946|12.956803196946|12.956803196946|12.956803196946|12.956803196946|12.877559205205|12.77167838433|12.77167838433|12.761864750679|12.706516417193|12.682796010627|12.62802014485|12.62802014485|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.562908862674|12.519898863461|12.483220281233|12.318023299762|12.165581172912|-12.70681934945|-12.70681934945|-12.70681934945|-12.70681934945|-12.70681934945|-12.70681934945|-12.70681934945|-12.70681934945|-12.70681934945|-12.779798991065|-12.804220736667|-12.850245542708|-12.940273200343|-13.069192368532|-13.091235613864|-13.091235613864|-13.091235613864|-13.091235613864|-13.181372880981|-13.325969484168|-13.420287012516|-13.420287012516|-13.420287012516|-13.420287012516|-13.420287012516|-13.420287012516|-13.420287012516|-13.420287012516|-13.420287012516|-13.420287012516|-13.420287012516|-13.420287012516|-13.420287012516|-13.420287012516|-13.420287012516|-13.534763097165|-13.593070347439|-13.888967071784|13.217103602573||13.217103602573|13.217103602573|13.217103602573|13.049004212667|12.965753386935|12.965753386935|12.965753386935|||12.635281640645|12.5825346646|-13.608291349066|-13.608291349066|-13.608291349066|-13.608291349066|-13.608291349066|-13.608291349066|-13.608291349066|-14.089212904652|13.508896539258|13.508896539258|13.508896539258|13.508896539258|13.508896539258|13.508896539258|13.508896539258|13.149254431017|13.149254431017|13.080282968159|12.97195445593|12.97195445593|12.887726906226|12.844140877642|12.69904525006|12.665528695228|12.665528695228|12.665528695228|12.665528695228|12.41503187511|12.393530161928
03683|17825|/equities/micropole|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03684|17659|/equities/financiere-moncey|CACALL|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498||114.21696139498|114.21696139498|114.21696139498|||114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.21696139498|114.08105171434|114.08105171434|114.08105171434|114.08105171434|114.08105171434|114.08105171434|114.08105171434|114.08105171434|114.08105171434|114.08105171434|114.08105171434|114.08105171434|114.08105171434|114.08105171434|114.08105171434|113.14561301593||-121.55145173981|-121.55145173981|-121.55145173981|-121.55145173981||-121.55145173981|-121.55145173981|-121.55145173981|-121.55145173981|-121.55145173981||-121.55145173981|-121.55145173981|-121.55145173981|-121.55145173981||-121.55145173981||-121.55145173981||-121.77931644855|-121.77931644855|-121.77931644855|-121.77931644855|-121.77931644855|-121.77931644855|-121.77931644855|-121.77931644855|112.02508543127|112.02508543127|112.02508543127|112.02508543127|111.27787270141|109.91985855712|-117.31155093958|-117.31155093958|-117.31155093958|-117.31155093958|-117.31155093958|-117.31155093958|-118.31838993286|-118.55304687918|-118.55304687918|-118.55304687918|-118.55304687918|-118.55304687918|||-118.55304687918|-118.55304687918|-118.61449653242|-119.61933680716|-119.61933680716|-119.61933680716|-120.27148534129|-120.29998784679|-120.29998784679|-120.29998784679|-120.29998784679|-120.29998784679|-120.29998784679||114.50464262363|114.50464262363|114.50464262363|114.50464262363|114.50464262363|114.50464262363|114.50464262363|114.50464262363|114.50464262363|114.50464262363|114.50464262363|114.50464262363|114.50464262363|114.50464262363|114.50464262363|114.50464262363|114.50464262363|114.50464262363|114.50464262363|114.50464262363|114.46469381842|114.46469381842|114.46469381842|114.46469381842|114.46469381842|114.46469381842|114.46469381842|114.46469381842|114.46469381842|114.46469381842|113.00258164673|113.00258164673|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-119.49628650104|-120.28754991776|-120.28754991776|-120.28754991776|-120.28754991776|-121.44717319092|-121.44717319092|-121.44717319092|-121.44717319092|-121.44717319092|-121.44717319092|-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696||-123.21290349696|-123.21290349696|-123.21290349696|-123.21290349696|-124.49433718494|-124.94704152005|-132.68337992448|||-142.50540798532|-142.50540798532|-142.50540798532|-142.50540798532|-142.50540798532|-142.50540798532|-142.50540798532|-142.50540798532|-142.50540798532|-146.42934363006|-148.2781645735|-150.91573746556|-151.84415131536|-154.03239187628|-154.05937089338|-154.05937089338|-155.81930170472|-157.1182187261|-157.1182187261|-157.1182187261|-157.1182187261|-157.1182187261|-157.1182187261|-157.1182187261|-157.1182187261|-157.1182187261|-157.1182187261|-157.1182187261|-157.1182187261|-157.1182187261|-157.1182187261
03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP|70.698598428541|70.698598428541|70.698598428541|70.698598428541|70.698598428541|70.698598428541|70.698598428541|70.698598428541|70.520664581517|-74.403266966171|-74.403266966171|-74.403266966171|-74.403266966171|-74.403266966171|-74.403266966171|-74.403266966171|-74.403266966171|-74.403266966171|-74.403266966171|-74.709188315413|-75.126874549677|-75.151077091314|-75.151077091314|71.160543823643|71.160543823643|71.160543823643|71.160543823643|71.160543823643|71.160543823643|71.160543823643|71.160543823643|71.160543823643|70.433939192475|69.313542864579|69.313542864579|69.313542864579||69.313542864579|68.820606573708|-72.435591980823|||-72.435591980823|-72.435591980823|-72.435591980823|-72.435591980823|-72.435591980823|-72.435591980823|-72.435591980823|-72.435591980823|-72.435591980823|-72.435591980823|-72.435591980823|68.677164176807|68.677164176807|68.677164176807|68.677164176807|68.677164176807|68.677164176807|68.677164176807|68.677164176807|68.677164176807|68.677164176807|68.677164176807|68.677164176807|68.677164176807|68.677164176807|68.677164176807|68.677164176807|-72.740548029344|-72.740548029344|-72.740548029344|-72.740548029344|-72.740548029344|-72.740548029344|-73.321045828946|-73.321045828946|-73.552665918626|-73.552665918626|-73.552665918626|-74.780744148137|70.183337837143|70.183337837143|70.183337837143|70.183337837143|70.183337837143|70.183337837143|70.183337837143|68.948156204139|67.42016923683|67.02984489356|67.02984489356|66.622007926121|66.622007926121|66.622007926121|66.107783617593|66.010718880986|66.010718880986|66.010718880986|66.010718880986|65.845244048806|-69.074416600016|-69.074416600016|-69.074416600016|-69.074416600016|-69.074416600016|-69.074416600016|-69.101086943565|-69.101086943565|-69.101086943565|-69.101086943565|-69.101086943565|-69.101086943565|-69.101086943565|-69.101086943565|-69.101086943565|-69.101086943565|-69.477031197949|-69.477031197949|-69.477031197949|-69.477031197949|-69.477031197949|-69.635588609293|-70.322878267053|66.571464538171|66.571464538171|66.571464538171|66.571464538171|66.571464538171|66.571464538171|66.571464538171|66.571464538171|66.571464538171|66.168293422674|66.025879376702|64.723198459736|64.483263002817|64.483263002817|64.483263002817|64.391193392898|64.391193392898|64.391193392898|64.391193392898|64.391193392898|64.391193392898|64.391193392898|64.391193392898|64.391193392898|64.391193392898|64.391193392898|64.060483656664|64.060483656664|64.060483656664|63.656095410209|63.167884721603|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.652773253602|-66.769747593316|61.840945673696|61.840945673696|61.840945673696|61.601464129373|61.601464129373|61.601464129373|61.601464129373|61.601464129373|61.601464129373|61.601464129373|61.601464129373|61.601464129373|61.601464129373|61.601464129373|59.94884729483||58.70927630639|58.503640611701|57.947932834683|57.301035584408|56.748688901836|56.748688901836|56.748688901836|||56.078544631462|-62.222900510333|-62.222900510333|-62.222900510333|-62.222900510333|-62.222900510333|-62.222900510333|-64.70044530818|-65.547160190445|-69.72462383255|62.196663374596|62.196663374596|62.196663374596|62.196663374596|61.702555082162|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287|-66.086853668287
03686|17830|/equities/musee-grevin|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03687|1156934|/equities/nacon-sa|CACALL||-0.35517406571762|-0.39630451753025|-0.4299257701083|-0.4299257701083|-0.4299257701083|-0.4299257701083|-0.4299257701083|-0.4299257701083|-0.4299257701083|-0.4299257701083|-0.44005640739025|-0.45111823240719|-0.4527389618135|-0.4527389618135|-0.4527389618135|-0.4527389618135|-0.45920995731889|-0.4698443921599|-0.49043821816016|-0.49648853792293|-0.49648853792293|-0.51180392949164|-0.54093770681024|-0.56808740351917|-0.56808740351917|-0.56808740351917|-0.57498598931367|-0.58198443318004|-0.59014283108737|-0.59014283108737|-0.59014283108737|-0.59014283108737|-0.59014283108737|-0.59014283108737|-0.59014283108737||-0.59014283108737|-0.59741324029148|-0.59741324029148|||-0.59741324029148|-0.59741324029148|-0.59741324029148|-0.59741324029148|-0.59741324029148|-0.59741324029148|-0.59741324029148|-0.59741324029148|-0.59741324029148|-0.59741324029148|-0.59741324029148|-0.59741324029148|-0.59741324029148|-0.59741324029148|-0.59741324029148|-0.59741324029148|-0.59741324029148|-0.59741324029148|-0.59741324029148|-0.59741324029148|-0.59741324029148|-0.59741324029148|-0.59741324029148|-0.59741324029148|-0.59741324029148|-0.60362581237356|-0.62213980736777|-0.6363219572708|-0.66107997448411|-0.67319995331728|-0.68311108006331|-0.69067900659081|-0.70431000525682|-0.70501111210418|-0.71651232641088|-0.72456925556778|-0.74096586357355|-0.76085094556543|-0.77850104090607|-0.78233459257093|-0.78233459257093|-0.78737176417208|-0.80504743013549|-0.80504743013549|-0.80504743013549|-0.80504743013549|-0.80504743013549|-0.80504743013549|-0.80504743013549|-0.80504743013549|-0.80504743013549|-0.80504743013549|-0.80504743013549|-0.80504743013549|-0.80504743013549|-0.80504743013549|-0.80504743013549|-0.80504743013549|-0.80504743013549|-0.80504743013549|-0.80504743013549|-0.81505268319633|-0.83994740362727|-0.84071932695269|-0.85496593804226|-0.87246214450582|-0.87974577538739|-0.87974577538739|-0.87974577538739|-0.89213676134463|-0.89213676134463|-0.89820751856561|-0.92139727220265|-0.95361807189166|-0.95361807189166|-0.95361807189166|-0.95361807189166|-0.95361807189166|-0.95833399872255|-0.95833399872255|-0.95833399872255|-0.95833399872255|-0.95833399872255|-0.95833399872255|-0.95833399872255|0.7871348572882|0.7871348572882|0.7871348572882|0.7871348572882|0.76387206858087|0.75319117247715|0.74697493574276|0.74697493574276|0.74697493574276|0.74352767358505|0.72103074403033|-0.87192656054321|-0.87192656054321|-0.87192656054321|-0.87192656054321|-0.87192656054321|-0.87991838272218|-0.90146488079102|-0.90871560879184|0.7401757524015|0.7401757524015|0.7401757524015|0.7401757524015|0.7401757524015|0.7401757524015|0.7401757524015|0.7401757524015|0.7401757524015|0.7401757524015|0.7401757524015|0.7165841775472|0.69942685821929|0.68419650041702|0.68244057058894|0.67282286352143|0.64141427881436|0.63538622577265|0.63538622577265|0.63538622577265|0.63538622577265|0.59827607385354|0.59827607385354|0.59827607385354|0.59730996715234|0.59730996715234|0.59267771825974|0.56564192954903|0.56544716172401|0.56544716172401|0.56544716172401|0.56544716172401|0.56544716172401|0.56544716172401|0.56544716172401|0.56544716172401|0.56544716172401|0.56544716172401|0.56544716172401|0.52155237852405|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.49241772798556|0.4568530377178|-0.54466839765618|-0.54466839765618||-0.54466839765618|-0.54466839765618|-0.54466839765618|-0.54466839765618|-0.54466839765618|-0.54466839765618|-0.54466839765618|||-0.5471593377227|-0.57070483567917|-0.57339425884578|-0.57352138782975|-0.58409862673982|-0.58409862673982|-0.58409862673982|-0.60967113637757|-0.60967113637757|-0.64252348700973|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.57113112912388|0.50320129710007|-0.59212021592377
03688|40322|/equities/nanobiotix|CACALL|19.516183978775|19.516183978775|19.001316422068|18.25285969085|18.25285969085|17.689998696296|17.689998696296|17.689998696296|17.101725480548|-20.135769982735|-20.135769982735|-20.135769982735|-20.135769982735|-20.135769982735|-20.135769982735|-20.176694636715|-20.176694636715|-20.176694636715|-20.176694636715|-20.176694636715|-20.176694636715|-20.176694636715|-20.176694636715|-20.339978067933|-20.339978067933|-20.339978067933|-20.339978067933|-20.339978067933|-20.339978067933|-20.339978067933|-20.360047211843|-20.360047211843|-20.360047211843|-20.360047211843|-21.352841360325|-21.352841360325||-21.352841360325|-21.352841360325|-21.352841360325|||-21.352841360325|-21.352841360325|-21.352841360325|-21.352841360325|-21.352841360325|-21.352841360325|-21.352841360325|-21.352841360325|-21.352841360325|-21.352841360325|-21.352841360325|-21.352841360325|-21.480677268533|-21.480677268533|-21.480677268533|-21.480677268533|-21.593014957194|-21.593014957194|-21.593014957194|-22.075092261783|-22.075092261783|-22.075092261783|-22.075092261783|-22.075092261783|-22.075092261783|-22.075092261783|-22.075092261783|-22.075092261783|-22.075092261783|-22.075092261783|-22.075092261783|-22.075092261783|-22.075092261783|-22.075092261783|-22.075092261783|-22.075092261783|-22.075092261783|-22.075092261783|-22.075092261783|-22.075092261783|-22.075092261783|-22.075092261783|-22.075092261783|-23.585657960565|-25.161841585008|17.844971067403|17.844971067403|17.844971067403|17.844971067403|17.844971067403|17.844971067403|17.844971067403|17.844971067403|17.844971067403|17.844971067403|14.92774579999|13.9752731111|13.586822062029|13.586822062029|13.586822062029|12.913730186314|12.913730186314|10.800811920001|10.395693507992|10.395693507992|9.9574373201115|8.9427079575573|8.5474528623196|8.514633111082|8.514633111082|7.4045924918767|7.1232590550525|7.1232590550525|7.1232590550525|7.1232590550525|7.0727775473443|7.0727775473443|7.0727775473443|7.0727775473443|7.0727775473443|7.0727775473443|7.0727775473443|7.0727775473443|7.0727775473443|7.0727775473443|7.0727775473443|7.0727775473443|7.0727775473443|7.0727775473443|6.4869749169711|6.4133054262139|6.3642280637929|6.181920217111|5.9071334717829|5.8334814043132|5.7872016663118|5.4730020093437|5.4027800612445|5.2775333780707|5.1083702399401|5.0517531179681|5.0517531179681|4.9940033406079|4.9940033406079|4.9940033406079|4.9295101541134|4.9295101541134|4.7622335904012|4.6419260494322|4.2732514531977|3.9764458113437|3.9764458113437|3.9764458113437|3.9764458113437|3.9764458113437|3.9764458113437|3.9764458113437|3.9764458113437|3.9764458113437|3.9764458113437|3.9193840218391|3.8695934826363|-4.4729600869121|-4.4729600869121|-4.4729600869121|-4.4729600869121|-4.4729600869121|-4.4729600869121|-4.4729600869121|-4.4729600869121|-4.4729600869121|-4.4729600869121|-4.4729600869121|-4.6076666556393|-4.6076666556393|-4.7096295183008|4.0030182417684|4.0030182417684|4.0030182417684|4.0030182417684|3.8402982880068|3.6145965907545|3.6145965907545|3.5542738938299|3.5011375241773|3.3837639019773|3.2286266006679|3.2250639150132|3.2250639150132|3.2250639150132|3.1172933787758|3.0322705474888|2.9583823048782|2.9583823048782|2.9583823048782|2.9583823048782|2.9583823048782|2.9409802979575|2.9092698962746|2.9092698962746|2.9092698962746|2.7669664920764|-3.2744617189356|-3.2744617189356|-3.2744617189356|-3.2744617189356|-3.2744617189356|-3.2744617189356|-3.2744617189356||-3.2744617189356|-3.2744617189356|-3.2944019597314|-3.3057242942676|-3.3413603651109|-3.4187337543769|-3.4275424151365|||-3.4275424151365|-3.4275424151365|-3.4275424151365|-3.4275424151365|-3.4275424151365|-3.4275424151365|-3.4275424151365|-3.4275424151365|-3.4275424151365|-3.5104914670459|-3.5945461994268|-3.6952735324543|3.211773731495|3.211773731495|3.211773731495|3.211773731495|3.211773731495|3.211773731495|3.211773731495|3.211773731495|3.211773731495|3.211773731495|2.8878597310131|-3.3522670080325|-3.3724077068061|-3.4235640987522|-3.4814620234798|-3.4814620234798|-3.5781800193069|-3.6638665511076|-3.7450739756629
03689|1088763|/equities/navya|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-39.234781697428|-39.260868552697|-39.289853947441|-39.322059941602|-39.357844379557|-39.397604866175|-39.441783184639|-39.490870205154|-39.508659883691|-39.508659883691|-39.508659883691|-39.508659883691|-39.508659883691|-39.508659883691|-39.914621296142|39.63319742391|39.618554456471|39.613586446678|39.613586446678|39.577318638602|39.552576561812
03691|17833|/equities/neurones|CACALL|-37.848539952134|-37.848539952134|-37.848539952134|-37.848539952134|-38.903934297402|-39.259925216921|-40.069361309749|-40.996515279061|-41.533154912978|-41.533154912978|-41.533154912978|-41.533154912978|-41.533154912978|-41.533154912978|-41.533154912978|-41.533154912978|-41.533154912978|-41.706282346546|-41.840314778022|-42.139237836922|-42.276930124589|-42.38270280872|-42.794670296093|-43.15518675952|-43.447430199041|-44.130478295633|-44.223121230187|-44.223121230187|-44.223745488456|-44.223745488456|-44.223745488456|-44.223745488456|-44.223745488456|-44.223745488456|-44.223745488456|-44.460466504471||-44.460466504471|-44.460466504471|-44.460466504471|||-44.460466504471|-44.600516981964|-44.667241091071|-44.703384981404|-44.703384981404|42.665821856678|42.665821856678|42.665821856678|42.665821856678|42.665821856678|42.665821856678|42.665821856678|42.665821856678|42.665821856678|42.665821856678|42.414801088108|42.160891072765|41.86487782533|41.513754241279|41.201392245085|41.034881035256|40.866827807514|40.866827807514|40.606414509283|40.606414509283|40.606414509283|40.606414509283|40.606414509283|40.606414509283|40.606414509283|40.606414509283|40.41823736878|40.261928205709|39.718812338754|39.523679062442|-40.256700738044|-40.256700738044|-40.256700738044|-40.256700738044|-40.256700738044|-40.256700738044|-40.256700738044|-40.256700738044|-40.256700738044|-40.256700738044|-40.256700738044|-40.256700738044|-40.256700738044|-40.256700738044|-40.256700738044|-40.722468685921|-40.722468685921|-41.016633271968|-41.121256987028|-41.29723476649|-41.29723476649|-41.319396334484|-41.319396334484|-41.319396334484|-41.319396334484|-41.319396334484|-41.319396334484|-41.319396334484|-41.319396334484|-41.807661619004|-42.071827863383|-42.071827863383|-42.071827863383|-42.265512691846|-42.265512691846|-42.265512691846|-42.265512691846|-42.265512691846|-42.265512691846|-42.265512691846|-42.265512691846|-42.265512691846|-42.265512691846|-42.265512691846|-42.495012321859|-42.577792316443|-42.808658765164|-43.356845403608|-43.774272416363|-43.846432682302|-43.846432682302|-43.846432682302|-43.846432682302|-43.846432682302|-43.846432682302|-43.846432682302|-43.846432682302|-43.846432682302|-43.846432682302|-44.04047965609|-44.661644401406|-44.955685137828|-44.955685137828|-44.955685137828|-44.955685137828|-45.328511654214|-45.328511654214|-45.328511654214|-45.501126221899|-46.012361451524|-46.016514376951|-46.246125305309|-46.897995075343|-46.897995075343|-47.122772729792|-47.305858546273|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.516975410485|-47.860122803287|-47.860122803287|-47.860122803287|-47.860122803287|-47.860122803287|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.170755786464|-48.257106097594|-48.257106097594|-49.338452109645|46.246076576427|46.246076576427|46.246076576427|46.246076576427|46.246076576427|-48.687436508559|-48.687436508559|-48.687436508559||-48.687436508559|-48.687436508559|-48.687436508559|-48.687436508559|-48.687436508559|-48.687436508559|-48.687436508559|||-48.687436508559|-48.687436508559|-48.687436508559|-48.687436508559|-48.687436508559|-48.687436508559|-48.687436508559|-48.687436508559|-48.687436508559|-49.669373644086|-50.660414948168|-50.688862154079|-50.688862154079|-50.688862154079|-50.688862154079|-50.688862154079|-50.688862154079|-50.688862154079|-50.688862154079|-50.688862154079|-50.719982783009|-50.719982783009|-50.719982783009|-50.719982783009|-50.719982783009|-50.719982783009|-50.719982783009|-50.719982783009|-50.719982783009|-50.719982783009|-51.336091218181
03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP|-140.83927156366|-142.79919054152|131.07759855836|131.07759855836|131.07759855836|131.07759855836|131.07759855836|130.85844674209|129.99271249881|128.99746545278|126.76106933446|126.24947639566|126.24947639566|124.00496817807|122.4395346835|122.4395346835|-132.71465993777|-132.71465993777|-132.71465993777|-132.71465993777|-132.71465993777|-132.71465993777|-132.71465993777|-132.71465993777|-132.71465993777|-132.71465993777|-132.71465993777|-132.71465993777|-132.71465993777|-132.71465993777|-132.71465993777|-132.71465993777|-132.71465993777|-132.71465993777|-132.71465993777|-132.71465993777||-132.71465993777|-132.71465993777|-132.71465993777|||-132.71465993777|-132.71465993777|-132.71465993777|-132.71465993777|-132.71465993777|-133.78850985517|121.71419056361|121.71419056361|121.71419056361|121.71419056361|121.71419056361|121.71419056361|121.71419056361|121.33242870376|119.89713367937|-128.74770397379|-128.74770397379|-128.74770397379|-128.74770397379|-128.74770397379|-128.74770397379|-128.74770397379|-128.74770397379|-128.74770397379|-128.74770397379|-128.74770397379|-128.74770397379|-129.14452001616|-129.14452001616|-129.14452001616|-129.14452001616|-129.14452001616|-129.14452001616|-129.14452001616|-129.14452001616|-129.14452001616|-129.14452001616|-130.5865789514|-130.5865789514|-130.5865789514|-130.5865789514|-130.5865789514|-130.5865789514|-130.5865789514|-130.5865789514|-130.5865789514|-130.5865789514|-130.5865789514|-130.5865789514|-130.5865789514|-130.5865789514|-130.5865789514|-130.5865789514|-135.93202124569|-135.93202124569|-135.93202124569|-135.93202124569|-135.93202124569|-135.93202124569|-135.93202124569|-135.93202124569|-135.93202124569|-135.93202124569|-135.93202124569|-135.93202124569|-135.93202124569|-135.93202124569|-135.93202124569|-135.93202124569|-135.93202124569|-135.93202124569|-135.93202124569|-135.93202124569|-135.93202124569|-135.93202124569|-135.93202124569|-135.93202124569|-135.93202124569|-135.93202124569|-135.93202124569|-137.4800257256|-138.23335801786|-139.47073085154|-139.47073085154|-139.47073085154|-139.47073085154|-139.47073085154|131.58188193302|131.58188193302|131.58188193302|131.58188193302|131.58188193302|129.72987135759|129.2220840334|127.98001381648|127.98001381648|127.98001381648|126.01112002016|124.77902919584|121.08225601838|119.54826278817|119.54826278817|119.54826278817|119.54826278817|119.54826278817|116.20918146914|113.68479522444|113.68479522444|113.48866085186|113.36517677456|110.85575188696|108.69289941037|108.69289941037|108.50877771603|105.27086523094|105.08440255577|105.08440255577|102.76394505674|102.76394505674|102.76394505674|102.76394505674|102.76394505674|102.76394505674|102.76394505674|102.76394505674|102.76394505674|102.76394505674|102.76394505674|98.337716475398|-103.40172571656|-103.40172571656|-103.40172571656|-103.40172571656|95.696704009904|95.696704009904|95.696704009904|95.696704009904|95.696704009904|95.696704009904|95.696704009904|95.696704009904|95.518560519631|95.181728909209|94.50192406199|94.496578985029|93.973981227669|93.648615731111|93.648615731111|93.648615731111|93.648615731111|93.537348947382|93.415059752459|93.415059752459|93.415059752459|93.415059752459|93.415059752459|93.415059752459|93.415059752459|93.415059752459|93.415059752459|93.415059752459|93.294507869078|91.7522340174|89.77436312573|89.77436312573|87.981499363105|87.981499363105|87.981499363105|86.604445432204||81.896605781469|-92.602270893424|-92.602270893424|-92.602270893424|-92.602270893424|-92.602270893424|-92.602270893424|||-92.602270893424|-92.602270893424|-92.602270893424|-92.602270893424|-92.602270893424|-92.602270893424|-92.602270893424|-92.602270893424|-92.602270893424|-96.666410238842|-100.11545624479|-100.84963994831|-100.84963994831|-101.18015168343|-103.72794716263|-104.29997682371|-104.29997682371|-104.29997682371|-104.29997682371|-104.29997682371|-104.29997682371|-104.29997682371|-104.29997682371|-104.29997682371|-104.29997682371|-104.29997682371|-104.93052980413|-105.09225720288|-106.00938716646|-106.00938716646|-106.00938716646
03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP|-9.3882104892079|-9.3882104892079|-9.3882104892079|-9.3882104892079|-9.3882104892079|-9.5032890658184|-9.6630995384636|-9.9903875050481|8.8761917266763|8.8761917266763|8.8761917266763|8.8761917266763|8.8761917266763|8.8761917266763|8.8761917266763|8.8761917266763|8.8761917266763|8.602435446836|8.5365950278192|8.0928832349677|-8.9219190574124|-8.9219190574124|-8.9219190574124|-9.099632525492|8.5318876694252|8.5318876694252|8.5318876694252|8.5318876694252|8.5318876694252|8.5318876694252|8.5318876694252|8.5318876694252|8.5318876694252|-9.2254677121903|-9.2254677121903|-9.2254677121903||-9.2254677121903|-9.2254677121903|-9.2254677121903|||-9.2254677121903|-9.2254677121903|-9.3082972969242|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3525897066156|-9.3739886328423|-9.5388766974039|-9.7004963402183|-9.7004963402183|-9.9208289786876|-10.037587554885|-10.157319766099|-10.268411404352|-10.328789930058|-10.591433291647|-10.717981555963|-10.947481535714|-10.947481535714|-10.947481535714|-10.947481535714|-10.947481535714|-10.947481535714|-10.947481535714|-10.947481535714|-10.947481535714|-11.11016234503|-11.11016234503|-11.146013886242|-11.171127114593|-11.52569615609|10.000505387765|10.000505387765|10.000505387765|10.000505387765|9.9588946633669|9.769882817305|9.678803597183|9.678803597183|9.678803597183|9.678803597183|9.678803597183|9.1114480873954|8.9249361646778|8.9249361646778|8.6215960331103|8.3931617016418|-9.2921807426063|-9.2921807426063|-9.2921807426063|-9.2921807426063|-9.2921807426063|-9.2921807426063|-9.2921807426063|-9.4954784333537|-9.6677537427821|-10.120837263098|-10.56870874192|-10.848287092598|-11.350874409578|10.373348358736|10.373348358736|10.373348358736|10.373348358736|10.373348358736|10.373348358736|10.373348358736|10.373348358736|10.373348358736|10.373348358736|10.373348358736|10.373348358736|10.373348358736|10.373348358736|10.373348358736|10.373348358736|10.373348358736|10.373348358736|10.208720820331|9.9232350018579|9.9232350018579|9.5719280934951|9.1143239518995|9.1143239518995|9.1143239518995|9.1143239518995|9.1143239518995|9.1143239518995|9.1143239518995|9.1143239518995|9.1143239518995|9.1143239518995|9.1143239518995|9.1103242364934|9.1103242364934|9.1103242364934|9.1103242364934|9.1103242364934|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|9.0202185306875|8.9516318809023|-9.8996624467504|-9.8996624467504|-9.8996624467504|-9.8996624467504|-9.8996624467504|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366||-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|||-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-9.9425178075366|-10.122520184576|-10.457244846621|-10.741660406633|-10.837265930111|-10.837265930111|-10.848204194021|-10.848204194021|-10.848204194021|-10.938005141099|-11.099449559141|-11.104944357263|-11.220733400465|-11.220733400465|-11.316138004535|-11.316138004535|-11.316138004535|-11.316138004535|-11.524597458567|-11.737886009973|-11.990838255305|-11.990838255305|-11.990838255305
03694|994269|/equities/nexstage-am-sas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03695|951013|/equities/electro-power-systems-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03696|6972|/equities/nicox|CACALL|0.35379423411484|0.34572605196606|0.34572605196606|0.34572605196606|0.34572605196606|0.32246925147431|0.32246925147431|0.32246925147431|0.32246925147431|0.32246925147431|0.32246925147431|0.32246925147431|0.32246925147431|0.32246925147431|0.32246925147431|0.32246925147431|0.32246925147431|0.32246925147431|0.32246925147431|0.32246925147431|0.31596584189885|0.31139725608063|0.31139725608063|0.31139725608063|0.31139725608063|0.31139725608063|0.31139725608063|0.31139725608063|0.31139725608063|0.31139725608063|0.31139725608063|0.31139725608063|0.30924694419384|0.30905217793783|0.30589132471438|-0.32036465452492||-0.32036465452492|-0.32036465452492|-0.32036465452492|||-0.32036465452492|-0.32036465452492|-0.32036465452492|-0.32036465452492|-0.32323850908081|-0.32754279417241|-0.32883630036568|-0.32883630036568|-0.32883630036568|-0.32883630036568|-0.32883630036568|-0.32883630036568|-0.32920702065864|-0.33734816896374|-0.33734816896374|-0.33846782467792|-0.33846782467792|-0.33846782467792|-0.33846782467792|-0.33846782467792|-0.33846782467792|-0.33846782467792|-0.33988090546075|-0.34939544996888|-0.35437710609296|-0.35437710609296|-0.36399565926919|-0.36399565926919|-0.36399565926919|-0.36399565926919|-0.36399565926919|-0.36399565926919|-0.36399565926919|-0.36806871391531|-0.36806871391531|-0.37279856146703|-0.37883173857938|-0.38478610698101|-0.38478610698101|-0.38579011994067|-0.39267170206134|-0.39267170206134|-0.39267170206134|-0.39267170206134|-0.39267170206134|-0.39267170206134|-0.39382966442709|-0.40031131916582|-0.40031131916582|-0.40547847930868|-0.40547847930868|-0.40547847930868|-0.41575385336831|-0.41797649700062|-0.42216832095403|-0.42468704177294|-0.4290958615331|-0.4290958615331|-0.4290958615331|-0.4290958615331|-0.4290958615331|-0.4290958615331|-0.43460651262912|-0.44178118328363|-0.44178118328363|-0.44178118328363|-0.44178118328363|-0.44178118328363|-0.44178118328363|-0.44178118328363|-0.44178118328363|-0.44178118328363|-0.44178118328363|-0.44178118328363|-0.44178118328363|-0.44178118328363|-0.44178118328363|-0.44178118328363|-0.44178118328363|-0.44178118328363|-0.44178118328363|-0.46050686714948|-0.47761875421803|-0.50138195555519|-0.51078549801323|-0.5261505448047|-0.53236172025112|-0.55581858560671|-0.55754841814693|-0.60909989893505|-0.60909989893505|0.43477065985876|0.43477065985876|0.43477065985876|0.43477065985876|0.43477065985876|0.43477065985876|0.43477065985876|0.43477065985876|0.43477065985876|0.37302297492245|0.33688665749209|0.32754674233588|0.32754674233588|0.32754674233588|0.32754674233588|0.32754674233588|0.29960751177638|0.27047222174207|0.27047222174207|-0.32755649675398|-0.32755649675398|-0.32755649675398|-0.32755649675398|0.29621501278581|-0.24327461567037|-0.24327461567037|-0.24327461567037|-0.24327461567037|-0.24327461567037|-0.24327461567037|-0.24327461567037|-0.24327461567037|-0.24327461567037|-0.24327461567037|-0.24327461567037|-0.24327461567037|-0.24327461567037|-0.24327461567037|-0.24591624650153|-0.25018471879862|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25087976819524|-0.25199225541049|-0.25199225541049|-0.25199225541049|-0.25199225541049|-0.25199225541049|-0.25199225541049|-0.25199225541049|-0.25199225541049|-0.25199225541049|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766||-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|||-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.25487972404766|-0.26919969647249|-0.27233298982868|-0.27484220559607|-0.28294607954642|-0.28294607954642|-0.28294607954642|-0.28446787714319|-0.28868653839778|-0.29052967815428|-0.29052967815428|-0.29483854537572|-0.29645949012004|-0.29724627814129|-0.29724627814129|-0.29811363377765|-0.29811363377765|-0.29811363377765|-0.29811363377765|-0.30354293196946|-0.31688103807801|0.28519220208825|0.28519220208825
03697|961657|/equities/nokia-finland?cid=961657|CACALL|||||||||||||||||||||||||||||||||||||||-5.6245602245345|-5.6245602245345|||-5.6245602245345|-5.6245602245345|-5.6245602245345|-5.6245602245345|-5.6245602245345|-5.6245602245345|-5.6245602245345|-5.6245602245345|-5.6245602245345|-5.6245602245345|-5.6245602245345|-5.6245602245345|-5.6245602245345|-5.6649556022236|-5.7218396245715|-5.7390441430142|-5.7422370600671|-5.7422370600671|-5.7422370600671|-5.7817079676489|-5.7836755793735|-5.8134633839185|-5.8134633839185|-5.8377374079553|-6.0048193298808|-6.2441840038171|5.628772196605|5.628772196605|5.628772196605|5.628772196605|5.628772196605|5.628772196605|5.628772196605|5.628772196605|5.628772196605|5.628772196605|5.628772196605|5.628772196605|5.628772196605|5.628772196605|5.628772196605|5.3014133875394|4.973681920637|4.8386463521469|4.7418848539445|4.5743121271562|4.5743121271562|4.5743121271562|4.5705581365337|4.5705581365337|4.4483976825862|4.3256641742023|4.2926104564765|4.2926104564765|4.2240115028067|4.1368459972456|4.0147177149538|3.9781866525813|3.9196518234858|3.9016686338461|3.8499652167466|3.8241178455963|3.8241178455963|3.8241178455963|3.8241178455963|3.8241178455963|3.8210185104783|3.8210185104783|3.8210185104783|3.77390953503|3.7170105665033|3.6966520024688|3.6966520024688|3.6966520024688|3.6966520024688|3.6944466777809|3.6715518311403|3.6592182985232|3.6592182985232|3.5999092648742|3.5607322929433|-3.7397828264938|-3.7397828264938|-3.7397828264938|-3.7397828264938|-3.7397828264938|-3.7397828264938|-3.7397828264938|-3.7397828264938|-3.7397828264938|-3.7397828264938|-3.7397828264938|-3.7397828264938|-3.7397828264938|-3.7397828264938|-3.7397828264938|-3.7397828264938|-3.7397828264938|-3.7527030754869|-3.762929628021|-3.762929628021|-3.785588460638|-3.7980427007696|-3.8017142195195|-3.8653491226269|-3.8950546149229|-3.9248940816427|-4.0040358411561|-4.0040358411561|-4.1247540932244|-4.1247540932244|-4.3217268764251|-4.3360855379892|-4.3580614808591|-4.3580614808591|-4.3580614808591|-4.4377903677128|-4.4864338743578|-4.5255374232808|-4.5961528398239|-4.6025030720723|-4.6047533223021|-4.6047533223021|-4.6047533223021|-4.609892362686|-4.6207779747581|-4.6207779747581|-4.6207779747581|-4.6207779747581|-4.6207779747581|-4.6642175494692|-4.6642175494692|-4.6642175494692|-4.693077277139|-4.693077277139|-4.736807875054|-4.7395047852272|-4.7395047852272|-4.7395047852272|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516||-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|||-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7808062032516|-4.7930818138367|-4.7930818138367|-4.93747958186|-4.9934146209957|4.7218170847699|4.7218170847699|4.7218170847699|4.7218170847699|4.7218170847699|4.7218170847699|4.710852407328|4.6712805153172|4.659348734564|4.659348734564|4.659348734564|4.659348734564|4.6119428567825|4.550381123218|4.5368977714569|4.5368977714569|4.5368977714569|4.5368977714569|4.5348518308041|4.5348518308041
03698|1161787|/equities/nr-21-sa|CACALL|49.740582170419||46.933981037065|46.926645596739|46.918495107488|46.90943900832|46.899376675911|46.888196306567|46.875773673964|46.861970748849|46.846634165387|46.829593517097|||||42.610658700502|||42.589620863106|-39.233753748838|-39.259726387598|-39.288584875109|-39.320649861232|-39.356277623591|-39.395864026212|-39.439848918014|-39.488721020015|-39.543023355572|-39.603359283969|-39.67039920441|-39.7448880049|-39.827653338778|-39.919614820865|-40.021794245405|-40.135326939339||-40.261474377044|-40.401638196715|-40.557375774128|||-40.730417526809|-40.922686140899|||||-42.069652284918|-42.255169035922|-42.261297996321|||-42.490331022252||43.521852978612|43.402059034667|43.268954652505|43.121060894548|42.956734496817|42.77414961045|42.571277514487|42.345864074527|42.095404696795|41.817116499314|41.507907391002|41.1643417151|40.782602075209|40.358446919774|37.887163413735||-44.503148541216|-44.936831882005|||||-51.852036611244|42.608848209729||-41.545724211413||-44.384138012681|-44.42682001409|-44.4742444601|-44.526938289|-44.585486987777|-44.650541097531|-44.722823441701|-44.803137157445|-44.892374619383|-44.99152735487|-45.101697060967|-45.224107845519|43.360119828355|44.355424447445|44.35047143873|44.344968095713|44.338853270139|44.332059019501|44.324509852126||||||44.316121888376||||||39.906800402774||39.896444891971|39.884938768857|39.872154187619|39.857949097355|39.842165663727|39.824628515253|39.805142794725|39.783491994139|39.759435549043|39.732706165604|39.703006850671|39.670007611856|39.633341790951|39.592601989946|39.547335544384|39.497039493761|39.441154993067|39.379061103408|39.310067892676|39.23340876964||||||39.148231966266|||39.053591073629||38.948434526255||||38.831593918061|37.701771020067|37.424190785237|37.337989676603|37.24221066701|37.13578954524|37.017543854385|36.886159753434|||||-33.002251804785||||-33.002251804785|||-33.002251804785||||-35.069168078586||37.345370836076|37.339300759431|37.332556229826|37.325062308043|37.316735728283|37.307483972995|37.297204244896|37.285782324787|37.273091302444|37.258990166506|37.243322237687|37.225913427888|||33.80656878001||33.785076422233|33.761196024704|33.734662249671|33.705180277412|33.672422530458|33.636025033842|33.595583370936|33.550648189929|33.500720211032|33.445244678924|33.383605198805|33.315116887561|33.239018763956||-32.045535469655||||||33.993850071559|33.993166746177||33.992407495752|33.991563884169|33.990626537965|33.989585042183|33.988427824648|33.987142027387|33.985713363763|||33.984125959737|33.982362177485|33.980402419428|33.978224910476|33.975805456084|33.973117173427|33.970130192697|33.966811325219|33.963123694687|33.95902632743|33.954473697145|33.94941521905|33.943794687833|33.937549653148|31.187560630344|31.187560630344|31.187560630344|31.187560630344|31.187560630344|31.187560630344|31.187560630344|31.187560630344|31.187560630344||31.187560630344||||-31.258267322621|-31.264741384808|
03699|7109|/equities/nrj-group|CACALL|6.8914496737495|6.8914496737495|6.8914496737495|6.8914496737495|6.8914496737495|6.8914496737495|6.8914496737495|6.8914496737495|6.8914496737495|-7.3104327630389|-7.3104327630389|-7.3404808520596|-7.4360897805206|-7.4900997508358|-7.6012221297501|-7.6969132645129|-7.7776814548173|-7.8076040119876|-7.8076040119876|-7.8076040119876|-7.8076040119876|-7.8076040119876|-7.8076040119876|-7.9773376618215|-8.0515212021601|-8.0515212021601|-8.0515212021601|-8.0515212021601|-8.0515212021601|-8.0515212021601|7.8607127970068|7.8607127970068|7.8607127970068|7.8607127970068|7.8607127970068|7.8607127970068||7.8300693003337|7.8300693003337|7.8300693003337|||7.8300693003337|7.8300693003337|7.8167436352484|7.8037368317926|7.8037368317926|7.8037368317926|7.8037368317926|7.8037368317926|7.8037368317926|7.8037368317926|7.8037368317926|7.8037368317926|7.8037368317926|7.8037368317926|7.8035024974184|7.8035024974184|7.7874522153346|7.7874522153346|7.7874522153346|7.7842653916138|7.7842653916138|7.7842653916138|7.7842653916138|7.7842653916138|7.7842653916138|7.7842653916138|7.7842653916138|7.7842653916138|7.7842653916138|7.7842653916138|7.7842653916138|7.7842653916138|7.7842653916138|7.7842653916138|7.7842653916138|7.7842653916138|7.7842653916138|7.7842653916138|7.7842653916138|7.783772044923|7.783772044923|7.783772044923|7.783772044923|7.783772044923|7.783772044923|7.783772044923|7.783772044923|7.783772044923|7.783772044923|7.783772044923|7.783772044923|7.783772044923|7.783772044923|7.783772044923|7.783772044923|7.783772044923|7.783772044923|7.783772044923|7.783772044923|7.7319687798576|7.6377427263344|7.4063807508774|7.3115343806288|7.2843131076518|7.2843131076518|7.2843131076518|7.2591262954993|7.2591262954993|7.2591262954993|7.2212670137022|7.2212670137022|7.1580744903986|-7.4321033657222|-7.4321033657222|-7.4321033657222|-7.4321033657222|-7.4321033657222|-7.4321033657222|-7.4321033657222|-7.4321033657222|-7.4321033657222|-7.4321033657222|-7.4321033657222|-7.4321033657222|-7.4321033657222|-7.4321033657222|-7.4321033657222|-7.4771516215808|-7.4771516215808|-7.4771516215808|-7.4771516215808|-7.4771516215808|-7.4771516215808|-7.4771516215808|-7.4771516215808|-7.5002513812102|-7.5002513812102|-7.5002513812102|-7.5002513812102|-7.5002513812102|-7.5002513812102|-7.5002513812102|-7.5002513812102|-7.5002513812102|7.2466909653287|7.2466909653287|7.2466909653287|7.2466909653287|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1965951374064|7.1914754152899|7.1914754152899|7.1727504465982|7.1575004760871|7.0810035232778|7.0810035232778|7.0810035232778|7.0810035232778|6.9292923349224|6.9292923349224|6.9292923349224|6.9292923349224|6.8236579517614|6.5740645042273|6.4700714869866|-6.798163294481|-6.798163294481||-6.798163294481|-6.798163294481|-6.798163294481|-6.798163294481|-6.798163294481|-6.798163294481|-6.798163294481|||-6.798163294481|-6.798163294481|-6.798163294481|-6.798163294481|-6.798163294481|-6.798163294481|-6.798163294481|-6.798163294481|-6.823514779063|6.5736535597551|6.5736535597551|6.5736535597551|6.5736535597551|6.5736535597551|6.5736535597551|6.5736535597551|6.5736535597551|6.5736535597551|6.5518372642451|6.4387078933643|-6.8034870363003|-6.8034870363003|-6.8034870363003|-6.8238744974938|-6.8420827919473|-6.8589809000746|-6.8699788054113|-6.8877542504871|-6.9297269460454|-6.9652706367056|-6.9652706367056
03700|17835|/equities/oeneo|CACALL|9.0160421237196|8.9911579406753|8.9435093443146|-9.2150508807335|-9.2150508807335|-9.2156114496825|9.1504795740124|9.1504795740124|9.1460885681573|9.1412096727626|9.1357886778797|9.1297392653199|9.1297392653199|9.1230437807211|-9.2493164203795|-9.2493164203795|-9.2493164203795|-9.2493164203795|-9.2493164203795|-9.3236844431727|9.1203501609334|9.1170559886836|9.1089512511252|9.0999459871714|9.0883814788076|9.0883814788076|9.0883814788076|9.0883814788076|9.0846799705543|9.0846799705543|9.0846799705543|9.0729778976483|9.069476326476|9.069476326476|9.069476326476|9.0483069510046||9.0481190781663|9.0001324129182|8.9786820588384|||8.9786820588384|8.8129794529051|-9.1976540303728|-9.1976540303728|-9.1976540303728|-9.2429492447664|-9.262165649499|-9.2735169814312|-9.2805738897549|-9.316193312564|-9.3779922261928|9.0194992406799|9.0194992406799|9.0194992406799|9.0194992406799|9.0194992406799|9.0154311695748|9.0154311695748|8.980479350692|8.9194216893844|8.8171348755815|8.7190388248208|-8.9955121625526|-9.1272359544551|-9.1936249417183|-9.1936249417183|-9.2640271365772|-9.2691693585756|-9.2691693585756|-9.2901881846722|-9.2957646750671|-9.2993363831785|-9.2993363831785|-9.2993363831785|-9.2993363831785|-9.2993363831785|-9.2993363831785|-9.2993363831785|-9.2993363831785|-9.2993363831785|-9.2993363831785|-9.2993363831785|-9.2993363831785|-9.2993363831785|-9.2993363831785|-9.2993363831785|-9.2993363831785|-9.341484437866|-9.3627607408309|-9.3686228927798|-9.3751363949452|-9.3823736195735|-9.3904149802715|-9.399277679247|-9.399277679247|-9.4136416030397|-9.4251571841229|-9.4379522742153|-9.4621687930294|-9.4812989280696|-9.548110278235|9.4039039136173|9.4039039136173|9.4039039136173|9.4039039136173|9.4039039136173|9.349893517097|9.3487704537535|9.3330785193073|9.3200873708313|9.3056527614136|-9.5180065825453|-9.5180065825453|-9.5180065825453|9.3124611344761|9.3124611344761|9.3084353924516|9.3084353924516|9.3084353924516|9.3084353924516|9.2927061187695|9.2752291480116|9.2558102916139|9.2242335556235|9.220259480817|9.0891772962753|-9.4544649986115|-9.4544649986115|-9.4544649986115|-9.4544649986115|-9.4544649986115|-9.5249605606758|9.3062092813178|9.3062092813178|9.3062092813178|9.3062092813178|9.3062092813178|9.3062092813178|9.3062092813178|9.3062092813178|9.3062092813178|9.3062092813178|9.3062092813178|9.3062092813178|9.2791215614394|9.2634682871584|9.2294094537898|9.2048995202563|9.1776662607747|9.0474067021032|-9.4007179137747|-9.4007179137747|-9.4007179137747|-9.4363531400407|-9.5348370130024|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2726840608448|9.2352046561606|9.2351282633701|9.2351282633701|9.2351282633701|9.2351282633701|9.2334764839718|9.2094184426808|9.2003546447289|9.2003546447289|9.2003546447289|9.1915046606607|9.1759317375195|9.1759317375195|9.1721466356926|9.1301628013908|9.1057366155319|9.0556747215019|9.0556747215019|9.0556747215019|9.0448669168809|9.0448669168809|9.0448669168809|9.0448669168809|9.0031849778867|8.989094672068|8.8256609544313|8.7402068511662|8.7402068511662|8.7402068511662|8.710229650252|8.6835884684909|8.6506537457957|8.6494489918832||8.6494489918832|8.6363896069382|8.6363896069382|8.6363896069382|8.6363896069382|8.6152957498113|8.6152957498113|||8.5392175315795|-8.8739293976849|-8.8739293976849|-8.9110324034234|-8.9511473586316|-8.9725274070981|-8.9725274070981|-9.0550303442481|-9.2090663314544|-9.2090663314544|-9.2090663314544|-9.2090663314544|-9.2090663314544|-9.2090663314544|-9.2090663314544|-9.2090663314544|-9.2090663314544|-9.2090663314544|-9.2090663314544|-9.2090663314544|-9.2090663314544|-9.2090663314544|-9.2545176480305|-9.3161312180638|-9.4145904203123|9.215217571685|9.215217571685|9.215217571685|9.215217571685|9.215217571685|9.215217571685
03701|17836|/equities/olgroupe|CACALL|1.7751658433285|1.7751658433285|1.7751658433285|1.7751658433285|1.7751658433285|1.7751658433285|1.7751658433285|1.7751658433285|1.7751658433285|1.7646302888112|1.7646302888112|1.7646302888112|1.7646302888112|1.7646302888112|1.725144791307|1.6757163468355|1.669684827698|1.6504831516883|1.6338701738407|1.6040224315381|1.5864138141446|1.5582375212039|1.5580417164526|1.5578693430231|1.5578693430231|1.5578693430231|1.5305794174051|1.5305794174051|1.5288325946242|1.5288325946242|1.5230167050345|1.5230167050345|-1.6357565136017|-1.6357565136017|-1.6357565136017|-1.6357565136017||-1.6357565136017|-1.6357565136017|-1.6357565136017|||-1.6357565136017|-1.6357565136017|-1.6533119933575|-1.6533119933575|-1.6533119933575|-1.6533119933575|-1.6533119933575|-1.6533119933575|-1.6533119933575|-1.6533119933575|-1.6533119933575|-1.6533119933575|-1.6533119933575|-1.6533119933575|-1.6533119933575|-1.6533119933575|-1.6533119933575|-1.6533119933575|-1.6936799836126|-1.7000945010271|-1.7000945010271|-1.7000945010271|-1.7000945010271|-1.70121611914|-1.7105137355161|-1.7105137355161|-1.7115070199427|-1.7115070199427|-1.7115070199427|-1.7115070199427|-1.7115070199427|-1.7115070199427|-1.7115070199427|-1.7115070199427|-1.7115070199427|-1.7115070199427|-1.7204486091682|-1.7204486091682|-1.7204486091682|-1.7310540101869|-1.7556155546885|-1.7756981859949|-1.7756981859949|-1.7783460466749|-1.7783460466749|-1.7783460466749|-1.7783460466749|-1.7783460466749|-1.7889930348183|-1.7889930348183|-1.7889930348183|-1.7961033826167|-1.806226048767|-1.8153711439116|-1.8153711439116|-1.8153711439116|-1.8153711439116|-1.8153711439116|-1.8153711439116|-1.8215235075402|-1.82154463733|-1.82154463733|-1.82154463733|-1.8533829340754|-1.8668143693406|-1.8828492963533|-1.8928881115627|-1.8984730634807|-1.8984730634807|-1.9094144739175|1.8427191769077|1.8427191769077|1.8427191769077|1.8427191769077|1.8427191769077|1.8427191769077|1.8427191769077|1.8427191769077|1.8427191769077|1.8256847467869|1.8256847467869|1.8256847467869|1.8248611568219|1.8248611568219|1.8248611568219|1.8248611568219|1.8248611568219|1.8248611568219|1.8248611568219|1.8248611568219|1.8240123919653|1.7984929889019|1.7984929889019|1.7984929889019|1.7984929889019|1.7984929889019|1.7984929889019|1.7984929889019|1.7984929889019|1.7984929889019|1.7984929889019|1.7984929889019|1.7984929889019|1.7984929889019|1.7984929889019|1.7984929889019|1.7984929889019|1.7984929889019|1.79498580008|1.79498580008|1.79498580008|1.79498580008|1.79498580008|1.79498580008|1.79498580008|1.79498580008|1.7905398067418|1.7662925623167|1.7662925623167|1.7662925623167|1.7359293936396|1.7359293936396|1.7359293936396|1.7359293936396|1.7359293936396|1.7179770468236|-1.8461625701074|-1.8461625701074|-1.8461625701074|-1.8461625701074|1.7521484781982|1.7521484781982|1.7521484781982|1.7521484781982|1.7521484781982|1.7521484781982|1.7521484781982|1.7521484781982|1.7521484781982|1.7521484781982|1.745164969418|1.7401832903464|1.7293702590288|1.7148558881351|1.7009509698625|1.6787599075636|1.6787599075636|1.6787599075636|1.6742406149952|1.6742406149952|1.647211812188|1.6405131201499|1.6280701337648|1.6081334880538|1.6001483126423|1.5840536801839|1.5331151715941|1.5123502338403|-1.6650853915968|-1.6650853915968|-1.6650853915968|-1.6666486074354|-1.6666486074354|-1.7562762487625|-1.8025292211876|-1.8372582462229|-1.8372582462229|-1.8602869540229|-1.9008743862063||-1.9093048351506|-1.9222831679163|-1.9229421329569|-1.9229421329569|-1.9310468382384|-1.9356075996322|-1.938175114676|||-1.956305672377|-1.9592285306913|-1.9634741189317|-1.9634741189317|-1.9634741189317|-1.9634741189317|-1.9634741189317|-1.9634741189317|-1.9634741189317|-1.9682511332729|-1.9682511332729|-1.9682511332729|-1.9682511332729|-2.0075012780006|-2.0191680432222|-2.0199089051244|-2.0282321374678|-2.0446195495708|-2.0446195495708|-2.0446195495708|-2.0446195495708|-2.045132837095|-2.0504612549853|-2.0504612549853|-2.0504612549853|-2.0504612549853|-2.0504612549853|-2.0504612549853|-2.0504612549853|-2.0504612549853|-2.0504612549853
03702|17837|/equities/orapi|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03703|943319|/equities/orege|CACALL|-0.27105397493828|-0.27178219690576|-0.27553577538612|-0.27642862958249|-0.2776984838704|-0.2804427558691|-0.28065863687801|-0.28390757514028|-0.28390757514028|-0.28390757514028|-0.287348856136|-0.287348856136|-0.2882209620043|-0.29218856224013|-0.29218856224013|-0.29218856224013|-0.29261733271712|-0.29261733271712|-0.29261733271712|-0.29261733271712|-0.29261733271712|-0.29261733271712|-0.29979705124027|0.27455237155613|0.27455237155613|0.27455237155613|0.27455237155613|0.27455237155613|0.27455237155613|0.27455237155613|0.27189798199906|0.27189798199906|0.26983108944114|0.26303454048563|-0.30446659721599|-0.30446659721599||-0.30446659721599|-0.30446659721599|-0.30446659721599|||-0.30446659721599|-0.30446659721599|-0.30446659721599|-0.30446659721599|-0.31035178428078|0.26695761289483|0.26695761289483|0.26695761289483|0.26695761289483|0.26695761289483|0.26695761289483|0.26695761289483|0.26695761289483|0.26695761289483|0.26695761289483|0.26695761289483|0.26695761289483|0.26695761289483|0.26695761289483|0.26695761289483|0.26695761289483|0.26695761289483|0.26351557741055|0.26351557741055|0.26294974992031|0.26294974992031|0.26294974992031|0.26294974992031|0.26294974992031|0.26294974992031|0.26294974992031|0.26294974992031|0.26294974992031|-0.29771790002267|-0.29771790002267|-0.29771790002267|-0.29771790002267|-0.29771790002267|-0.29771790002267|-0.29771790002267|-0.29771790002267|-0.29771790002267|-0.29771790002267|-0.29771790002267|-0.29790877737911|-0.30017642056845|-0.3001960198736|-0.30449558249842|-0.30982843429657|-0.31108714409241|-0.31502687389932|-0.31502687389932|-0.31502687389932|-0.31502687389932|-0.31502687389932|-0.31514095658817|-0.31604552594333|-0.3187728047096|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.29107611520634|0.27880678291173|0.26839642684826|0.26671825030522|0.26346472544887|0.26209348921576|0.26209348921576|0.26209348921576|0.26209348921576|0.26209348921576|0.26209348921576|0.26209348921576|0.26209348921576|0.26209348921576|0.26209348921576|0.26209348921576|0.26209348921576|0.25794258498604|0.25794258498604|0.25471397333074|0.25468219974226|0.25356444469433|0.25356444469433|0.25012276632969|0.25012276632969|0.24813641456966|0.24354044263235|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.23914885684154|0.22924548864979|0.22924548864979|0.22821721799527|-0.29570836835046|-0.29570836835046|-0.29570836835046|-0.29570836835046|-0.29570836835046|-0.29570836835046|-0.29570836835046|-0.29570836835046|-0.29570836835046|-0.29570836835046|-0.29570836835046|-0.29570836835046|-0.29570836835046|-0.29570836835046|-0.31212041486125|-0.32168934862726|-0.3233975494442|-0.3233975494442|-0.3233975494442|-0.3233975494442|-0.3233975494442|-0.3233975494442|-0.3233975494442|-0.3233975494442|-0.32827506071303|-0.33629980942886|-0.33629980942886||-0.33629980942886|-0.34794423106953|-0.34944339395965|-0.34944339395965|-0.34944339395965|-0.34944339395965|-0.34944339395965|||-0.34944339395965|-0.34944339395965|-0.34944339395965|-0.34944339395965|-0.34944339395965|-0.351048196371|-0.35328352888153|-0.35328352888153|-0.35328352888153|-0.36537059799087|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32929852848816|0.32333169651879|0.31514632451151|0.30410702579126|0.294613600794|0.294613600794
03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH|13.399823954316|13.399823954316|13.399823954316|13.361763057789|13.361763057789|13.361763057789|13.361763057789|13.146435614084|13.146435614084|13.050997268485|13.050997268485|13.050997268485|13.050997268485|13.050997268485|13.050997268485|13.050997268485|13.050997268485|13.050997268485|13.050997268485|13.050997268485|13.050997268485|13.050997268485|13.050997268485|13.050997268485|13.050997268485|13.050997268485|13.050997268485|13.050997268485|13.050997268485|13.050997268485|13.050997268485|13.050997268485|13.050997268485|13.050997268485|13.050997268485|13.050997268485||12.869441574731|12.594935225026|12.552305014885|||12.552305014885|12.552305014885|12.093117219382|-13.865225749039|-13.865225749039|-14.116361941257|-14.491513611386|-14.67568783141|-14.67568783141|-14.67568783141|-14.67568783141|-14.67568783141|-14.67568783141|-14.67568783141|-14.67568783141|-14.67568783141|-14.67568783141|-14.67568783141|-14.67568783141|-14.67568783141|-14.67568783141|-14.67568783141|-14.67568783141|-14.67568783141|-14.944652815404|-14.998503229952|-15.024572249645|-15.024572249645|-15.024572249645|-15.024572249645|-15.024572249645|-15.024572249645|-15.024572249645|-15.024572249645|-15.305635686709|-15.63959486837|13.375985135466|13.375985135466|13.375985135466|13.375985135466|13.375985135466|13.231106168343|13.231106168343|13.231106168343|13.231106168343|13.231106168343|13.231106168343|13.231106168343|13.231106168343|13.231106168343|13.231106168343|13.231106168343|13.231106168343|13.231106168343|12.845117655412|12.817010912928|12.817010912928|12.817010912928|12.817010912928|12.817010912928|12.817010912928|12.255568170584|12.151742140493|12.049713576327|11.7207929961|11.392547805233|-12.581221613053|-12.581221613053|-12.581221613053|-12.581221613053|-12.581221613053|-12.581221613053|-12.581221613053|-12.581221613053|-12.581221613053|-12.581221613053|-12.581221613053|-12.633579237332|-12.828369231712|-12.828369231712|-13.069299216283|-13.396443838557|-13.985493283229|-14.346103620481|-14.672892358515|-14.947102840977|-15.501781419733|13.079652216431|13.079652216431|12.756835993128|12.329262053521|12.23390404034|12.23390404034|11.932115515607|11.49790642939|11.436562625147|11.347237965179|11.347237965179|10.98690033114|10.98690033114|10.98690033114|10.98690033114|10.98690033114|10.98690033114|10.871000980404|10.623766167991|10.623766167991|10.23085152665|10.055322930149|10.055322930149|10.055322930149|10.055322930149|10.055322930149|10.055322930149|10.055322930149|10.055322930149|10.055322930149|10.055322930149|10.055322930149|10.055322930149|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041||9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|||9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.9308558607041|9.8915654903167|9.8915654903167|9.8915654903167|9.6934060791591
03705|949748|/equities/ose-pharma-international-sa|CACALL|-4.8573617139908|-4.8917354123959|-4.9029744183153|-4.9029744183153|-4.9029744183153|-4.9029744183153|-4.9029744183153|-4.9029744183153|-4.9029744183153|-4.9029744183153|-4.9029744183153|-5.126082821591|-5.2332635054821|-5.2332635054821|-5.2332635054821|-5.2332635054821|-5.2332635054821|-5.2332635054821|-5.2332635054821|-5.2332635054821|-5.2332635054821|-5.2332635054821|-5.2332635054821|-5.2429593812353|-5.2710660575636|-5.3491638324689|-5.3491638324689|-5.3491638324689|-5.3491638324689|-5.3491638324689|-5.3491638324689|-5.3491638324689|-5.3491638324689|-5.3491638324689|-5.3491638324689|-5.3491638324689||-5.3491638324689|-5.3491638324689|-5.3491638324689|||-5.3491638324689|-5.3491638324689|-5.3491638324689|-5.3491638324689|-5.3491638324689|-5.3491638324689|-5.3871229793171|-5.3871229793171|-5.3871229793171|-5.3871229793171|-5.3871229793171|-5.3871229793171|-5.3871229793171|-5.5962476096264|-5.6907196400023|-5.766188528522|-5.8215983470106|-5.922053902218|-6.0366406824231|-6.0366406824231|-6.0396008387804|-6.0412043926157|-6.0412043926157|-6.118838429124|-6.1569906968797|-6.1569906968797|-6.1569906968797|-6.1569906968797|-6.1569906968797|-6.1569906968797|-6.1569906968797|-6.1569906968797|-6.1569906968797|-6.1569906968797|-6.318600656691|-6.5192783696815|-6.6947538701874|-6.8708375657248|-6.9980094124563|-6.9980094124563|-7.0238993620087|-7.119050186958|-7.119050186958|-7.119050186958|-7.119050186958|-7.119050186958|-7.119050186958|-7.119050186958|-7.3883891305285|-7.4754323386436|6.1692265557723|6.1692265557723|6.1692265557723|6.1692265557723|6.1692265557723|6.1692265557723|6.1692265557723|6.1692265557723|6.1692265557723|6.1692265557723|6.0010852071396|5.3850945601587|-6.4036536764594|-6.4036536764594|-6.4036536764594|-6.4036536764594|-6.4036536764594|-6.4036536764594|-6.4036536764594|-6.4036536764594|-6.4490593883166|5.8774499883853|5.8774499883853|5.8774499883853|5.8774499883853|5.8774499883853|5.8774499883853|5.8774499883853|5.8774499883853|5.8774499883853|5.8774499883853|5.8774499883853|5.8774499883853|5.8774499883853|5.8774499883853|5.8774499883853|5.8774499883853|5.8774499883853|5.8774499883853|5.8774499883853|5.8774499883853|5.8774499883853|5.8774499883853|5.7935553646311|5.6698082499449|5.6698082499449|5.6698082499449|5.6698082499449|5.6698082499449|5.6698082499449|5.6698082499449|5.6698082499449|5.6698082499449|5.6698082499449|5.6698082499449|5.6698082499449|5.6698082499449|5.5031202162575|5.3231891620238|4.9785436511128|4.7794956936873|-5.6209971448513|-5.6209971448513|-5.6209971448513|-5.6209971448513|-5.6209971448513|-5.6209971448513|-5.6209971448513|-5.6209971448513|-5.6209971448513|-5.6209971448513|-5.6209971448513|-5.6521852873825|-5.6521852873825|-5.6521852873825|-5.6521852873825|-5.6521852873825|-5.6521852873825|-5.6521852873825|-5.6521852873825|-5.6521852873825|-5.6521852873825|-5.6521852873825|-5.8646503182542|-5.9318891070829|-5.9759878872221|-6.0157060670025|-6.0157060670025|-6.0157060670025|-6.0474511834391|-6.2682789931041|-6.4550324953642|-6.606425024519|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6605614665266|5.6131239205726||5.3243044515593|5.0567272923768|5.0090126473209|5.0090126473209|5.0090126473209|5.0090126473209|5.0090126473209|||5.0090126473209|4.9779712638381|-5.9528586049194|-5.9528586049194|-5.9528586049194|-5.9528586049194|-5.9528586049194|-5.9528586049194|-5.9528586049194|-6.1359541834853|-6.3793933856776|-6.4943261133621|-6.5328099505633|-6.5328099505633|-6.814788793693|-6.839102906431|-6.839102906431|-6.839102906431|-6.839102906431|-6.839102906431|-6.839102906431|-6.839102906431|-6.839102906431|-6.839102906431|-6.839102906431|-6.839102906431|-6.839102906431|-6.839102906431|-7.1084474661231|-7.1616082299948|-7.2340090130435
03706|943370|/equities/ask|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03707|17665|/equities/paref|CACALL|-30.593839131649|-30.593839131649|-30.593839131649|-30.693153870167|-30.875726501215|-31.239695752184|-31.299661968064|-31.388513403812|-32.10390306146|-32.39878141252|-33.209757082637|-33.655285562603|33.029619977351|33.029619977351|33.029619977351|33.029619977351|33.029619977351|33.029619977351|33.029619977351|32.921799974834|32.752000734977|32.602223208406|32.458025617575|32.372984725225|32.372984725225|32.372984725225|32.372984725225|32.225538498812|32.129675072717|32.129675072717|31.510750843736|31.449269933263|31.449269933263|31.449269933263|31.449269933263|31.449269933263||31.449269933263|31.449269933263|31.449269933263|||31.449269933263|31.449269933263|31.449269933263|31.449269933263|31.449269933263|31.449269933263|31.449269933263|31.449269933263|31.449269933263|31.449269933263|31.449269933263|31.449269933263|31.449269933263|31.449269933263|29.899190340616|29.750234168961|29.750234168961|29.405814853194|-34.076871325702|-34.168978016723|-34.168978016723|-34.493308377651|-35.092565245526|-36.530630000319|-38.072921629179|-38.831023396638|-39.706692154305|37.744455684991|37.744455684991|37.744455684991|37.7119068701|37.7119068701|37.7119068701|37.7119068701|37.7119068701|37.7119068701|37.7119068701|37.7119068701|37.418786216548|37.109761318421|36.716400659588|36.107110911505|35.255428057754|35.255428057754|35.255428057754|35.255428057754|35.255428057754|35.255428057754|35.255428057754|35.255428057754|35.255428057754|35.255428057754|35.255428057754|35.255428057754|35.255428057754|35.255428057754|35.255428057754|35.255428057754|35.255428057754|35.255428057754|35.255428057754|35.255428057754|35.255428057754|35.255428057754|35.255428057754|34.850475238257|34.761638560221|-36.631956316865|-36.631956316865|-36.631956316865|-36.631956316865|-37.396097355091|-37.396097355091|-37.396097355091|-37.396097355091|-37.396097355091|-37.396097355091|-37.396097355091|-37.396097355091|-37.396097355091|-37.396097355091|-37.440107960396|-37.539009777366|-37.926677191322|-38.307419737252|-38.952687325381|-39.308540836862|-39.403966192782|-39.403966192782|-39.403966192782|-39.403966192782|-39.403966192782|-39.403966192782|-39.403966192782|-39.403966192782|-39.403966192782|-39.403966192782|-39.403966192782|-39.403966192782|-39.403966192782|-39.403966192782|-39.55440611793|-39.732674439233|-39.86963868967|-39.999598459307|-40.393998203347|-40.90444210908|-40.916594433455|-40.916594433455|-41.323904520715|40.153444766179|40.153444766179|40.153444766179|40.153444766179|40.153444766179|40.153444766179|40.153444766179|40.059383073533|39.854869700233|39.705410693266|-40.818363729849|-40.818363729849|-40.818363729849|-40.931515340158|-40.952148543885|-40.952148543885|-40.952148543885|-41.763498000625|39.925378823636|39.925378823636|39.925378823636|39.422642840675|39.08627249326|38.956968801173|38.68552072065|38.189467085919|37.991933641643|37.991933641643|37.991933641643|37.991933641643|37.979925590324|37.494362148496|-38.875626628387|-38.875626628387|-38.875626628387|-38.875626628387|-38.884028824157|-39.137808066812|36.913819358419|36.913819358419|36.64868571766|36.53206409357|-37.984453643785|-37.984453643785|-37.984453643785|-37.984453643785|-39.192681329027|-39.192681329027|-39.219644564804|38.484064575182|38.484064575182|38.484064575182|38.484064575182|38.440905778658|-39.111028330608|-39.111028330608|-39.111028330608|-39.111028330608|-39.200499431034||-39.200499431034|-39.200499431034|-39.200499431034|-39.200499431034|-39.200499431034|-39.200499431034|-39.200499431034|||-39.200499431034|-39.200499431034|-39.200499431034|-39.200499431034|-39.593888485586|-39.913208657012|38.540880329624|-38.715395302435|-38.715395302435|-38.715395302435|-38.715395302435|-38.715395302435|-38.715395302435|-38.715395302435|-38.715395302435|-38.794883669372|-38.814671196756|-38.814671196756|-38.883731530942|-38.883731530942|-38.883731530942|-38.883731530942|-38.883731530942|-38.883731530942|-38.883731530942|-38.883731530942|-38.883731530942|-38.883731530942|-38.883731530942|-38.883731530942|-38.883731530942
03708|7159|/equities/parrot|CACALL|6.0418613793949|-6.467821361596|-6.467821361596|-6.467821361596|-6.467821361596|-6.467821361596|-6.6020239480939|-6.6378040455676|-6.9011164269448|-6.9011164269448|-6.9767958148321|-7.3453287795739|-7.7436986980125|-8.0107764996075|-8.1597516842444|-8.2975018099236|-8.4081916247768|-8.4081916247768|-8.4081916247768|-8.4498407981606|-8.4498407981606|-8.4498407981606|-8.4498407981606|-8.4676009705566|-8.5673346575656|-8.5954270599401|-8.5954270599401|-8.5954270599401|-8.5954270599401|-8.5954270599401|-8.5954270599401|-8.5954270599401|-8.5954270599401|-8.5954270599401|-8.5954270599401|-8.5954270599401||-8.5954270599401|-8.7460301185224|-8.8144777907898|||-8.9483087210711|-8.998120854172|-9.0623566286132|-9.1215069974313|-9.2372302440416|-9.2376077473697|-9.2376077473697|-9.2376077473697|-9.2376077473697|-9.2376077473697|-9.2376077473697|-9.2376077473697|-9.2376077473697|-9.2376077473697|-9.2376077473697|-9.2376077473697|-9.2376077473697|-9.2376077473697|-9.4277751835691|-9.4277751835691|-9.4277751835691|-9.5497495766598|-9.7152774197215|-9.7204097135159|-9.7204097135159|-9.7204097135159|-9.7204097135159|-9.7204097135159|-9.7204097135159|-9.7204097135159|-9.7204097135159|-9.7204097135159|-9.7204097135159|-9.7204097135159|-10.04489960751|-10.205443701049|-10.608270734439|-10.76762756122|-10.76762756122|-10.76762756122|-10.799586441923|-10.833192793441|-10.833192793441|-11.050214308183|-11.185794002127|-11.424215297248|9.249700963316|9.249700963316|9.249700963316|9.249700963316|9.249700963316|9.249700963316|9.249700963316|9.249700963316|9.249700963316|9.249700963316|9.249700963316|9.249700963316|8.5568895735318|7.9220996342295|7.4156665230452|7.0462961621482|-8.6002315330409|-8.6002315330409|-8.6002315330409|-8.6002315330409|-8.6002315330409|-8.6002315330409|-8.6002315330409|-8.6002315330409|-8.6002315330409|-8.6002315330409|-8.6002315330409|-8.6002315330409|-8.6002315330409|-8.6002315330409|-8.6002315330409|-8.9370760093382|-8.9370760093382|-9.0489733892735|-9.2455262031882|-9.4728066752055|-9.8686742064797|-9.9729712536427|-10.301079119851|-10.353421305738|-10.691777487327|-10.691777487327|-10.691777487327|-10.691777487327|-10.691777487327|-10.691777487327|-10.691777487327|-10.691777487327|-10.691777487327|-10.691777487327|-10.691777487327|-10.863086218889|-11.37343989485|-11.37343989485|-11.808266439631|-12.366962687389|-12.437736052292|-12.988595717502|10.419501870551|10.419501870551|10.419501870551|10.419501870551|10.419501870551|10.419501870551|10.419501870551|10.419501870551|10.419501870551|10.182780099884|9.2614225027469|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|8.6387460317856|7.4930510616574|7.1500568496158|7.0400703408309|7.0400703408309|6.8311890736761|6.4102100151051|-7.8808905960058|-7.8808905960058|-7.8808905960058|-7.8808905960058|-7.8808905960058|-7.8808905960058|-7.8808905960058|-7.8808905960058|-7.8808905960058|-8.0208156277376|-8.0208156277376|-8.0208156277376|-8.0208156277376|-8.0208156277376|-8.0208156277376|-8.0208156277376|-8.0208156277376||-8.0208156277376|-8.0208156277376|-8.0208156277376|-8.0208156277376|6.4309390144222|6.4309390144222|6.4309390144222|||6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|6.4309390144222|-9.0090551013874|-9.0090551013874|-9.0090551013874|-9.0090551013874|6.2549322279866|6.2549322279866|6.2549322279866|6.2549322279866
03709|17844|/equities/passat|CACALL|4.231946030424|4.231946030424|4.231946030424|4.231946030424|4.231946030424|4.231946030424|4.231946030424|4.231946030424|4.231946030424|4.231946030424|4.231946030424|4.231946030424|4.231946030424|4.231946030424|4.231946030424|4.231946030424|4.231946030424|4.231946030424|4.231946030424|4.231946030424|4.231946030424|4.231946030424|4.231946030424|4.231946030424|4.231946030424|4.231946030424||4.231946030424|4.231946030424|4.231946030424|4.2116065722549|4.1733838646615|4.1733838646615|4.1733838646615|-4.4997751878374|-4.4997751878374||-4.4997751878374|-4.4997751878374|-4.4997751878374|||-4.4997751878374|-4.4997751878374|-4.4997751878374|-4.4997751878374|-4.4997751878374|-4.4997751878374|-4.4997751878374|-4.4997751878374|-4.4997751878374|-4.5019447890173|-4.5019447890173|-4.5643829865865|-4.5809810739548|4.1797149056526|4.1797149056526|4.1357941753701|4.104215794916|4.0463507772762|-4.3888320934374|-4.3888320934374|-4.3888320934374|-4.3888320934374|-4.3888320934374|-4.3888320934374|-4.4706135554349|-4.4706135554349|-4.4706135554349|-4.4712372801079|-4.4874855965788|-4.5016509659218|-4.5095483890896|-4.5095483890896|-4.5095483890896|-4.5095483890896|-4.5095483890896|-4.5095483890896|-4.5095483890896|-4.5095483890896|-4.5095483890896|-4.5227845220779|-4.5227845220779|-4.5227845220779|-4.5227845220779||-4.5238081944105||-4.5238081944105|-4.5369179369977|-4.5369179369977|-4.5369179369977|-4.6272879506405|-4.6272879506405|-4.6272879506405|4.4226077307821|4.4226077307821|4.3740083629954|4.3664300568148|4.3664300568148|4.3543666079358|4.3254074470551|-4.4884360745714|-4.5104846904858|-4.5574499940411|-4.5574499940411|-4.558277749964|-4.5747530724698|-4.5804105042911|-4.5804105042911|-4.5804105042911|-4.5804105042911|-4.6049003865427|-4.6310006011533|-4.6561467259696|-4.6561467259696|-4.6561467259696|-4.6561467259696|-4.6561467259696||-4.7179410026659|-4.7366010928805|-4.7828900576361|4.6752522193054|4.6752522193054|4.6752522193054|4.6752522193054|4.6752522193054|4.6752522193054|4.6752522193054|4.6752522193054|4.6752522193054|4.6752522193054|4.6752522193054|4.6752522193054|4.6752522193054|4.6752522193054|4.6752522193054|4.6752522193054||4.6752522193054|4.6752522193054|4.6752522193054|4.6752522193054|4.6752522193054|4.6752522193054|4.6752522193054|4.6752522193054|4.6752522193054|-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9127697823321||-4.9127697823321|-4.9127697823321|-4.9127697823321|-4.9344698728011|-4.9344698728011|-4.9344698728011|-4.9344698728011||-4.9444695594223|-4.9444695594223|-4.9444695594223|-4.9444695594223|-4.9444695594223|-4.9583091703147|-4.9583091703147|-4.9583091703147|-4.9583091703147|-4.9583091703147|-4.9583091703147|-4.9583091703147|-4.9583091703147|-4.9583091703147|-4.9583091703147|-5.0342324803372|4.7746511361604|4.7746511361604|4.6207236340316|4.5774708909759|4.5448001334093||4.5448001334093|4.5448001334093|4.5448001334093|4.5132716934648||4.5132716934648|-4.5538579180633|-4.5538579180633|-4.5538579180633|-4.5538579180633|-4.5538579180633|-4.5538579180633|-4.5719532651808|-4.5865257398466|-4.5865257398466|-4.5987508182371||-4.6705287964967|-4.6794207925959|-4.781828760589|4.692301035496|4.6034179799782|4.5928810032459||||-4.6024468065593|-4.6024468065593||-4.6024468065593|-4.6024468065593|-4.6024468065593|-4.6024468065593|-4.6024468065593|-4.6024468065593|-4.7716076243027|-4.7896950369323|-4.7896950369323|-4.7896950369323|-4.8060433046863|-4.8060433046863|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499||-4.817376013499|-4.817376013499|-4.817376013499|-4.817376013499
03710|17845|/equities/patrimoine-et-commerce|CACALL|-24.321490851157|-24.321490851157|-24.321490851157|-24.321490851157|-24.321490851157|-24.321490851157|-24.321490851157|-24.321490851157|-24.321490851157|-24.321490851157|-24.321490851157|-24.321490851157|-24.321490851157|-24.321490851157|-24.321490851157|-24.321490851157|-24.321490851157|-24.321490851157|-24.321490851157|23.516883477598|23.516883477598|23.516883477598|23.383173036518|23.383173036518|23.383173036518|23.359081533156|23.260091652034|23.188990237048|22.948877892815|22.860960012997|22.860960012997|22.634400056827|22.510444613549|-23.757814590563|-23.757814590563|-23.757814590563||-23.757814590563|-23.757814590563|-23.757814590563|||-23.757814590563|-23.757814590563|-23.757814590563|-23.757814590563|-23.757814590563|-23.757814590563|-23.757814590563|-23.757814590563|-23.757814590563|-23.757814590563|-23.757814590563|-23.8420163177|-24.323476346744|-24.323476346744|-24.403057879888|-24.403057879888|-24.527037646873|-24.527037646873|-24.527037646873|-24.527037646873|-24.527037646873|-24.527037646873|-24.527037646873|-24.527037646873|-24.541153301247|-24.556837361663|-24.857596602273|24.182124917833|24.182124917833|24.182124917833|24.182124917833|24.182124917833|24.182124917833|24.182124917833|24.182124917833|24.182124917833|24.182124917833|24.182124917833|24.182124917833|24.182124917833|24.182124917833|24.182124917833|24.182124917833|24.182124917833|24.182124917833|24.182124917833|24.170525277504|24.170525277504|24.041867566473|24.041867566473|24.041867566473|24.041867566473|24.041867566473|24.041867566473|24.041867566473|24.024296893419|24.006147006894|24.006147006894|24.006147006894|24.006147006894|24.006147006894|24.006147006894|24.006147006894|24.006147006894|24.006147006894|24.006147006894|24.006147006894|23.745719278019|23.623020741853|23.618693985787|23.618693985787|23.618693985787|23.618693985787|23.618693985787|23.618693985787|23.618693985787|23.618693985787|23.618693985787|23.618693985787|23.618693985787|23.618693985787|23.618693985787|23.618693985787|23.618693985787|23.618693985787|23.618693985787|23.618693985787|23.618693985787|23.618693985787|23.618693985787|23.470771328439|23.395301624393|23.161446779145|22.834940399476|-23.93190923286|-23.93190923286|-23.93190923286|-23.93190923286|-23.93190923286|-23.93190923286|-23.93190923286|-23.93190923286|-23.93190923286|-23.93190923286|-23.93190923286|-23.93190923286|-23.93190923286|-24.214763845116|-24.214763845116|-24.214763845116|-24.221636680663|-24.229273164603|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.649454444944|23.611159922322|23.611159922322|23.611159922322|23.611159922322|23.611159922322|23.611159922322|23.611159922322|23.611159922322|23.611159922322|23.611159922322|23.611159922322|23.611159922322|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.607316809298|23.369240793257|23.302490376398|23.067766877198|23.001685058832|22.873815549479|22.652303805894|-24.323777665313|-24.323777665313|-24.323777665313||-24.323777665313|-24.323777665313|-24.323777665313|-24.323777665313|-24.323777665313|-24.323777665313|-24.323777665313|||-24.323777665313|22.120150072565|-23.027789583259|-23.027789583259|-23.027789583259|-23.027789583259|-23.027789583259|-23.027789583259|-23.027789583259|22.411742793771|22.411742793771|22.411742793771|22.385269919206|22.355855614133|22.323173052942|22.186858714593|22.096510636555|21.872234694442|21.872234694442|21.752482485198|21.580535967508|21.38948385733|21.299427377048|21.110474651459|20.787856204686|20.787856204686|20.787856204686|20.787856204686|20.787856204686|20.787856204686|20.787856204686
03711|17666|/equities/pcas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03712|17846|/equities/perrier-industrie|CACALL|84.793504266278|84.793504266278|84.793504266278|84.793504266278|84.793504266278|84.793504266278|84.793504266278|84.793504266278|84.793504266278|84.793504266278|84.793504266278|84.793504266278|84.793504266278|84.326119666118|83.362354336865|82.213727380045|81.835323438554|81.835323438554|81.835323438554|81.835323438554|81.835323438554|81.828139951394|81.168642111666|81.168642111666|81.168642111666|80.787377326628|80.319308988408|80.177008037386|79.974451255597|79.821489641375|79.821489641375|79.821489641375|79.821489641375|79.821489641375|79.821489641375|79.623879244269||79.268986457587|79.268986457587|77.187761882942|||76.397516678882|75.697240669542|75.685835859228|-78.762666876162|-79.214075917496|-79.66008002945|-79.888981370884|-80.109976588309|-80.477751001848|-81.419724183098|-81.777471229782|-82.752746658579|-84.114167192529|-84.849071691379|80.509787809278|80.509787809278|80.188653375733|78.420724023303|77.775983850017|77.775983850017|77.775983850017|77.775983850017|77.775983850017|77.775983850017|77.775983850017|77.775983850017|77.775983850017|77.775983850017|77.775983850017|77.659744973068|77.659744973068|77.659744973068|77.659744973068|77.255271005503|-79.641791248439|-79.641791248439|-79.641791248439|-79.641791248439|-79.641791248439|-79.888628147411|-79.888628147411|-80.387365710258|-80.497072418001|-80.591773187524|-80.591773187524|-80.591773187524|-80.591773187524|-80.591773187524|-80.591773187524|-80.990862064236|-81.023177019615|-81.181251273136|-81.181251273136|-81.181251273136|-81.181251273136|-81.634722110939|-81.805243568632|-81.972493786517|-82.636105054952|-82.717891792828|-82.730993169738|-82.806879455111|-82.806879455111|-82.806879455111|-82.806879455111|-82.806879455111|-82.806879455111|-82.806879455111|-82.806879455111|-82.806879455111|-82.806879455111|-82.806879455111|-82.806879455111|-82.806879455111|-83.018494091273|-83.018494091273|-83.018494091273|-83.020548142592|-83.322833473594|-83.725368322169|-83.783745038548|-83.970827990151|-84.667585723242|-85.419540370659|-85.699490826611|-86.332768432834|-86.568274823797|-86.568274823797|-86.568274823797|-86.568274823797|-86.568274823797|-86.568274823797|-86.568274823797|-86.568274823797|-86.568274823797|-86.568274823797|84.206747640198|84.206747640198|84.206747640198|84.206747640198|84.129718159113|83.855245535543|-86.088893288357|-86.088893288357|-86.088893288357|-86.088893288357|-86.088893288357|-86.088893288357|-86.088893288357|-86.088893288357|-86.088893288357|-86.088893288357|-86.088893288357|-86.088893288357|-86.320992118764|-86.778880471044|-87.350470706334|-87.350470706334|-87.600523600435|-88.411695517275|83.882064714598|83.882064714598|83.882064714598|83.882064714598|83.882064714598|83.882064714598|83.191180218775|82.390200073541|-88.845189957817|-88.845189957817|-88.845189957817|-88.845189957817|-88.845189957817|-91.605770010639|86.014186720293|86.014186720293|86.014186720293|86.014186720293|86.014186720293|86.014186720293|86.014186720293|86.014186720293|86.014186720293|-81.557053285657|-81.557053285657|-81.557053285657|-81.557053285657|-81.557053285657|-81.557053285657|-81.557053285657|-81.557053285657|-81.557053285657|-81.557053285657|-81.557053285657|-81.557053285657|-81.557053285657|-81.557053285657|78.270523527616|78.270523527616|78.270523527616|78.270523527616|77.789469908071|77.566081998958|-80.371659084315|-80.371659084315|-80.371659084315|-80.371659084315|-80.371659084315|-80.371659084315||-80.371659084315|-80.371659084315|-80.371659084315|-80.371659084315|-80.371659084315|-80.371659084315|-80.371659084315|||-80.735178625313|-80.760717159102|-80.760717159102|-81.523017200706|-82.003351512748|-82.270802434086|-82.270802434086|-82.79931988752|-82.79931988752|-82.79931988752|-83.099243641299|-83.232495732221|-84.22499746207|-84.26110430695|-84.44210639973|-84.44210639973|-85.261862295884|-85.261862295884|-85.513176090208|-85.836865035127|-86.418742488303|-86.787485889238|84.949775525101|84.949775525101|84.949775525101|84.949775525101|84.949775525101|84.949775525101|84.949775525101|84.949775525101|84.949775525101
03713|17759|/equities/ffp|CACALL|-74.347131303946|-74.347131303946|-74.347131303946|-74.347131303946|-74.347131303946|-74.347131303946|-74.347131303946|-74.347131303946|-74.347131303946|-74.347131303946|-76.224590252946|-76.55669806038|-76.55669806038|-76.55669806038|-76.55669806038|-76.55669806038|-76.913000133685|-77.342221183966|-77.619138633091|-78.643485081283|74.296114058862|74.296114058862|74.296114058862|74.296114058862|74.296114058862|74.296114058862|74.296114058862|73.529870098182|73.529870098182|73.529870098182|73.529870098182|73.529870098182|73.529870098182|72.816523094253|72.694292443234|72.694292443234||72.694292443234|72.694292443234|72.694292443234|||72.694292443234|72.694292443234|72.694292443234|72.694292443234|72.694292443234|72.694292443234|72.694292443234|72.694292443234|72.694292443234|72.694292443234|72.694292443234|72.694292443234|72.694292443234|72.015883968095|70.384314163769|-74.830606373433|-74.830606373433|-74.830606373433|-74.830606373433|-74.830606373433|-74.830606373433|-74.830606373433|-74.830606373433|-74.830606373433|-75.041604271289|-75.041604271289|-75.041604271289|-75.041604271289|-75.041604271289|-75.041604271289|-75.041604271289|-75.041604271289|-75.041604271289|-75.041604271289|-75.930995046794|-75.930995046794|-75.951107726825|-77.643620158293|-77.643620158293|-77.643620158293|-77.643620158293|-77.643620158293|-77.643620158293|-77.643620158293|-77.643620158293|-77.643620158293|-77.643620158293|-77.643620158293|-77.643620158293|-77.74846294308|-78.297228540101|-78.297228540101|-78.297228540101|-78.297228540101|-78.297228540101|-78.297228540101|-78.297228540101|-78.297228540101|-78.297228540101|-78.297228540101|-78.297228540101|-78.297228540101|-78.297228540101|-78.297228540101|-78.297228540101|-78.297228540101|-78.708032304621|-78.758924782912|-79.675338581666|-79.675338581666|-79.675338581666|-79.675338581666|-79.675338581666|-79.675338581666|-79.675338581666|-79.675338581666|-79.675338581666|-79.675338581666|-80.235169907308|-80.235169907308|-80.235169907308|-80.672410245181|75.508217825659|75.508217825659|75.508217825659|75.508217825659|75.508217825659|75.508217825659|75.508217825659|75.508217825659|75.508217825659|74.798022179877|-78.399787918474|-78.399787918474|-78.399787918474|-78.399787918474|-78.399787918474|-78.399787918474|-78.399787918474|-78.399787918474|-78.399787918474|-78.399787918474|-78.460875210658|-79.239863379681|75.689009676065|75.689009676065|75.689009676065|75.689009676065|75.689009676065|75.689009676065|75.689009676065|75.689009676065|75.689009676065|75.689009676065|75.689009676065|75.689009676065|75.689009676065|75.689009676065|75.689009676065|75.432234668827|73.191370328373|72.334856598583|-76.478832228656|-76.478832228656|-76.478832228656|-76.478832228656|-76.478832228656|-76.478832228656|-76.478832228656|-76.478832228656|-76.478832228656|-76.478832228656|-76.478832228656|-76.478832228656|-76.478832228656|-77.470923511712|-78.556576932502|-78.762867412117|-78.825404336217|-78.910985336453|-78.910985336453|-78.910985336453|-78.910985336453|-78.910985336453|-78.910985336453|-78.910985336453|-78.910985336453|-78.910985336453|-79.78998455488|-80.122202602617|-80.413555480366|-81.159508123801|-81.266676950363|-81.266676950363|76.152868235666|76.152868235666|76.030959620032|74.96538246359|74.96538246359|74.744871014639|74.227634715023|73.997369871076|73.719301128317|71.48255994577|69.775066775953|68.477847226103|68.216481824519|68.216481824519|67.334978787769||66.127756243137|65.975285986163|65.111427601948|63.740471213808|62.289410849136|-69.87426696341|-69.87426696341|||-69.87426696341|-69.87426696341|-69.87426696341|-69.87426696341|-69.87426696341|-69.87426696341|-69.87426696341|-69.87426696341|-69.87426696341|-73.282522366232|-75.77502332549|-76.282269207766|-76.282269207766|-76.282269207766|-78.441412095814|72.840415976127|72.840415976127|72.840415976127|72.840415976127|72.840415976127|72.840415976127|72.840415976127|72.19033416729|72.19033416729|72.19033416729|72.19033416729|72.19033416729|72.19033416729|72.19033416729|72.19033416729|72.133708360248
03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP|-37.214083632483|-37.557314723348|-37.947016020192|-38.416129928577|-39.537366714464|-39.74429516261|-40.05477486126|-40.999748870978|-41.391387592034|-41.482096392001|-41.881600352086|-41.881600352086|-42.150583592676|-42.150583592676|-42.150583592676|-42.270093431763|-42.491772641399|-42.726967694205|-43.093851382912|-43.237613580161|-43.528720504372|-43.528720504372|-43.528720504372|-43.724654858898|-43.724654858898|-44.66072855348|-45.230528565034|-45.230528565034|-46.073306919543|-46.073306919543|-46.073306919543|-46.073306919543|-46.073306919543|-46.073306919543|-46.073306919543|42.45185764874||42.371507947588|42.337785209709|41.930872879087|||41.707655190114|41.707655190114|41.707655190114|41.707655190114|41.707655190114|41.707655190114|41.707655190114|41.241839142512|40.899264145638|40.049812060289|40.049812060289|40.049812060289|40.049812060289|40.049812060289|39.868649855514|39.868649855514|39.868649855514|39.868649855514|39.868649855514|39.398500009002|38.895555438401|38.672025390605|38.672025390605|38.672025390605|38.672025390605|38.672025390605|38.672025390605|38.672025390605|38.672025390605|38.672025390605|38.672025390605|37.835584106423|37.414536200605|36.646707016718|35.876897872037|-39.952286704889|-39.952286704889|-40.981525661169|-40.981525661169|-41.371140428846|-41.801269474367|-42.023631350574|-42.601986806523|-42.601986806523|-42.601986806523|-42.601986806523|-42.601986806523|-42.601986806523|-42.601986806523|-42.601986806523|-42.601986806523|-42.793874865253|-43.370972877828|-43.748301883636|-44.492558792893|-44.602841619721|-44.644826310731|-44.700039309349|-44.700039309349|-44.700039309349|-44.700039309349|-45.438932438787|-46.568259791198|-47.33753989257|-47.33753989257|-47.33753989257|-47.33753989257|-47.33753989257|-47.33753989257|-47.33753989257|-47.33753989257|-47.33753989257|-47.33753989257|-47.33753989257|-47.42381359989|-47.42381359989|-47.42381359989|-47.42381359989|-47.42381359989|-47.42381359989|-47.559791956285|-48.538655609929|-49.181840414299|-49.20482158053|-49.999802476699|-50.072002073719|-51.496668335016|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.845792857896|47.62310355691|47.125724890975|47.125724890975|47.125724890975|46.599383511536|46.599383511536|46.599383511536|46.227092281969|-50.041558078592|-50.041558078592|-50.041558078592|-50.041558078592|-50.041558078592|-50.041558078592|-50.041558078592|-50.041558078592|-50.041558078592|-50.041558078592|-50.041558078592|-50.041558078592|-50.939550548676|-50.939550548676|-50.939550548676|-51.768945011699|47.654691938645|47.654691938645|47.654691938645|47.654691938645|47.654691938645|47.654691938645|47.654691938645|47.654691938645|47.654691938645|47.269050242816|47.269050242816|47.269050242816|47.269050242816|47.269050242816|47.269050242816|46.773660300574|46.773660300574|46.773660300574|46.559624166843|44.766248353716|44.294751807491|44.294751807491|43.535836189367|43.509264594292|42.1658492949|39.392713982675|39.392713982675|38.500238267154|38.011375682852|37.301526459611|36.882250901236|36.333056472158||35.053397309356|34.628773728535|33.959748629647|33.480277781042|32.796265208653|32.796265208653|32.796265208653|||32.796265208653|32.796265208653|32.796265208653|32.754183649941|-37.204190979355|-37.204190979355|-37.204190979355|-37.204190979355|-37.204190979355|-37.204190979355|-37.204190979355|-37.204190979355|-37.204190979355|-37.204190979355|-38.036973216214|-38.036973216214|-38.036973216214|-38.036973216214|-38.036973216214|-38.036973216214|-38.45496879913|-38.844695117726|-38.844695117726|-38.844695117726|-38.844695117726|-39.080216755088|-39.285839590033|-39.285839590033|-39.285839590033|-39.285839590033|-39.285839590033
03715|6947|/equities/pierre-vacances|CACALL|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7702417849619|1.7476774355031|1.7476774355031|1.7476774355031||1.7476774355031|1.7305304364205|1.7225893488461|||1.7117659638253|1.7047400021914|1.6799505817011|1.6799505817011|1.6639881897715|1.6639881897715|1.6639881897715|1.6639881897715|1.6426536362201|1.6167262042926|1.6160071175185|1.6160071175185|1.6160071175185|1.569785705417|1.5278730229202|-1.6283025752157|-1.6283025752157|-1.6283025752157|-1.6283025752157|-1.6283025752157|-1.6283025752157|-1.6283025752157|-1.6283025752157|-1.6283025752157|-1.6399291008895|-1.6399291008895|-1.6578100953042|-1.6639943717154|-1.6639943717154|-1.6639943717154|-1.6639943717154|-1.6639943717154|-1.6639943717154|-1.6639943717154|-1.6639943717154|-1.6867715184592|-1.6983016734546|1.5843837930525|1.5843837930525|1.5843837930525|1.5843837930525|1.5843837930525|1.5843837930525|1.5843837930525|1.5843837930525|1.5843837930525|1.5843837930525|1.5843837930525|1.5843837930525|1.5843837930525|1.5843837930525|1.5843837930525|1.5843837930525|1.5843837930525|1.5843837930525|1.5843837930525|1.5843837930525|1.5843837930525|1.5843837930525|1.5843837930525|1.5843837930525|1.5843837930525|1.5584263816768|1.5556691048244|1.5556691048244|1.5556691048244|1.5556691048244|1.5556691048244|1.5556691048244|1.5556691048244|1.5556691048244|1.5556691048244|1.5556691048244|-1.6355856806221|-1.6355856806221|-1.6355856806221|-1.6355856806221|-1.6355856806221|-1.6355856806221|-1.6355856806221|-1.6355856806221|-1.6355856806221|-1.6619840496317|-1.6916489726455|-1.7079203501856|-1.7079203501856|-1.7079203501856|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7254749751702|-1.7453055289735|-1.7818950179937|1.6447849552397|1.6447849552397|1.6447849552397|1.6447849552397|1.638872197443|1.6377468144162|1.6259408499647|1.6102217571999|1.6102217571999|1.6102217571999|1.6102217571999|1.5451352880029|1.5451210953937|1.5451210953937|1.5451210953937|1.4819123058568|1.4024581014063|1.3923979201742|1.3700408162677|-1.5517680008681|-1.556022194613|-1.556022194613|-1.5720397896102|-1.5720397896102|-1.5761331931259|-1.5761331931259|-1.5761331931259|-1.5761331931259|-1.5761331931259|-1.5761331931259|-1.5761331931259|-1.5761331931259|-1.5761331931259|-1.5761331931259|1.4406333231973|1.4406333231973|1.4406333231973|1.4406333231973|1.4406333231973|1.4406333231973|1.4357037305885|1.425829517914|1.425829517914|1.425829517914|1.3885884020871|1.3747649164273|1.3637387191006|1.323487431335|1.3208857582522|1.3208857582522|1.315317556429|-1.4406210648628||-1.4406210648628|-1.4406210648628|-1.4406210648628|-1.4406210648628|-1.4406210648628|-1.4406210648628|-1.4406210648628|||-1.4406210648628|-1.4406210648628|-1.4406210648628|-1.4406210648628|-1.4406210648628|-1.4406210648628|-1.4406210648628|-1.4638654684839|-1.4638654684839|-1.4925172037347|-1.5274634964448|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5283386935948|-1.5483762677245|-1.5669736791245|-1.569973095288|-1.569973095288|-1.569973095288
03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP|15.711855000458|15.711855000458|15.711855000458|15.555370885604|15.555370885604|15.555370885604|15.555370885604|15.555370885604|15.555370885604|15.519334606797|15.519334606797|15.519334606797|15.519334606797|15.519334606797|15.519334606797|15.519334606797|15.519334606797|15.519334606797|15.519334606797|15.519334606797|15.519334606797|15.519334606797|15.519334606797|15.519334606797|15.519334606797|15.519334606797|15.519334606797|15.519334606797|15.437744010665|15.437744010665|15.437744010665|15.345549552502|15.345549552502|15.205054460699|15.103275494731|15.103275494731||14.912871272668|14.912871272668|14.698298025802|||14.698298025802|14.698298025802|14.698298025802|14.698298025802|14.698298025802|14.698298025802|14.698298025802|14.165331576351|14.140923206546|14.071968757763|14.071968757763|14.071968757763|14.071968757763|14.071968757763|13.963298863454|13.577281764891|-14.882758486156|-14.882758486156|-14.882758486156|-14.882758486156|-14.882758486156|-14.882758486156|-14.882758486156|-14.882758486156|-14.882758486156|13.681636091342|13.681636091342|13.681636091342|13.681636091342|13.681636091342|13.681636091342|13.681636091342|13.681636091342|13.681636091342|13.681636091342|13.681636091342|13.681636091342|13.681636091342|13.681636091342|13.681636091342|13.681636091342|13.368484439972|13.215474393783|13.215474393783|13.027749303114|12.951333712411|12.951333712411|12.951333712411|12.951333712411|12.951333712411|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.143628334076|-14.527920165625|13.156437595837|13.156437595837|13.156437595837|13.156437595837|13.156437595837|13.156437595837|13.156437595837|12.998819837033|12.664244343902|12.390271321563|12.344362151447|12.344362151447|12.344362151447|12.344362151447|12.344362151447|12.344362151447|12.344362151447|12.344362151447|12.344362151447|12.344362151447|12.344362151447|12.344362151447|12.344362151447|12.344362151447|12.344362151447|12.180941201805|12.180941201805|12.031045915417|11.822272620524|11.301970095463|11.153666972902|11.153666972902|11.128946007144|11.128946007144|11.128946007144|11.128946007144|11.128946007144|11.128946007144|11.128946007144|10.527718319773|-11.650271796613|-11.650271796613|-11.650271796613|-11.650271796613|-11.650271796613|-11.650271796613|-11.650271796613|-11.650271796613|-11.650271796613|10.77671404632|10.77671404632|10.77671404632|10.77671404632|10.77671404632|10.77671404632|10.77671404632|10.77671404632|10.77671404632|10.77671404632|10.55023792885|10.19304236993|10.083578306254|10.083578306254|10.083578306254|10.083578306254|10.083578306254|10.083578306254|10.083578306254|10.083578306254|10.080079728133|10.080079728133|10.080079728133|10.080079728133|10.080079728133|10.080079728133|10.080079728133|10.080079728133|10.080079728133|10.080079728133|10.080079728133|10.080079728133|9.8773108387061|9.3092345025879|9.0805383552823|8.93893150375|8.8410551838765|8.8410551838765|8.8410551838765||8.635103594604|8.635103594604|8.635103594604|8.4617813818354|8.2608684690681|8.1023534306649|-9.0678733842504|||-9.0678733842504|-9.0678733842504|-9.0678733842504|-9.0678733842504|-9.0678733842504|-9.0678733842504|-9.0678733842504|-9.0678733842504|-9.0678733842504|-9.4973594896145|-9.8795665361425|-10.155629327776|-10.221117087944|-10.221117087944|-10.594574262416|-10.717582969439|-11.20476967605|-11.20476967605|-11.20476967605|-11.20476967605|-11.20476967605|-11.20476967605|-11.274939812287|-11.274939812287|-11.274939812287|-11.274939812287|-11.274939812287|-11.274939812287|-11.274939812287|-11.274939812287|-11.274939812287
03717|17847|/equities/plastiques-du-val-de-loire|CACALL|-2.9046610005077|-3.0324010592232|2.6680111299281|2.6680111299281|2.6680111299281|2.6680111299281|2.6680111299281|2.6680111299281|2.6680111299281|2.6680111299281|2.6680111299281|2.6680111299281|2.6680111299281|2.6680111299281|2.5805677981646|2.5100754467946|2.4467679570153|2.4467679570153|2.4467679570153|2.4467679570153|2.4467679570153|2.4467679570153|2.4467679570153|2.4467679570153|2.4467679570153|2.4467679570153|2.3991865791695|2.2540962207998|2.1523290860084|2.0679568648595|2.0679568648595|2.0679568648595|2.0679568648595|2.0679568648595|2.0679568648595|2.0679568648595||2.0679568648595|2.0679568648595|2.0679568648595|||2.0679568648595|2.0679568648595|2.0679568648595|1.9538409975125|1.8203788429448|1.7690321240104|-1.8556286469099|-1.8556286469099|-1.8556286469099|-1.8556286469099|-1.8556286469099|-1.8556286469099|-1.8556286469099|-1.8556286469099|-1.8556286469099|-1.8556286469099|-1.8556286469099|-1.8556286469099|-1.8620874037341|-1.932319414836|-1.9570428691989|-1.9570428691989|-1.9570428691989|-1.9570428691989|-1.991241283982|-1.991241283982|-1.991241283982|-1.991241283982|-1.991241283982|-1.991241283982|-1.991241283982|-1.991241283982|-1.991241283982|-1.991241283982|-1.991241283982|-1.991241283982|-1.991241283982|-1.991241283982|-1.991241283982|-1.991241283982|-1.991241283982|-1.991241283982|-1.991241283982|-1.991241283982|-1.991241283982|-2.0183237082087|1.8269300644167|1.8269300644167|1.8269300644167|1.8269300644167|1.8269300644167|1.7257555926914|1.6597283973821|1.5969205249821|1.5465783067848|1.542309258636|1.5228436636221|1.5191897587142|1.5191897587142|1.5140997586606|1.5137219757899|1.4374688368223|1.3794098409439|1.3556294289667|1.3556294289667|1.3384771443559|1.3353063585442|1.3353063585442|1.3353063585442|1.3353063585442|1.3353063585442|1.3353063585442|1.3353063585442|1.3353063585442|1.3353063585442|1.3353063585442|1.3353063585442|1.3353063585442|1.3353063585442|1.3353063585442|1.3353063585442|1.3353063585442|1.3353063585442|1.3353063585442|1.2125222704365|1.2125222704365|1.2125222704365|1.2125222704365|1.1672469798674|-1.2716159678632|-1.2716159678632|-1.2716159678632|-1.2826288118554|-1.2840319821783|-1.2875373206078|-1.2875373206078|-1.2875373206078|-1.2875373206078|-1.2875373206078|-1.2875373206078|-1.2875373206078|-1.2875373206078|-1.2875373206078|-1.2875373206078|-1.2875373206078|-1.2875373206078|-1.2875373206078|-1.2875373206078|-1.2875373206078|-1.2875373206078|-1.2875373206078|-1.2875373206078|-1.3383747230568|-1.372916361866|-1.3758365377193|-1.3758365377193|-1.3758365377193|-1.3758365377193|-1.3758365377193|-1.3758365377193|-1.3758365377193|-1.3758365377193|-1.3758365377193|-1.3758365377193|-1.3758365377193|-1.3758365377193|-1.3758365377193|-1.3758365377193|-1.3758365377193|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.3007029469209|1.2793922088098|1.2554841803857|1.2554841803857|1.2141491160733|1.1665545620236|1.1453384136396|1.1360350640268|1.1360350640268|1.127816733569|1.0909074443911|-1.2275419214872|-1.2275419214872|-1.2275419214872|-1.2275419214872|-1.2275419214872|-1.2300438220156||-1.2300438220156|-1.2300438220156|-1.2438598622201|-1.2438598622201|-1.2438598622201|-1.2621264133104|-1.2621264133104|||-1.2621264133104|-1.2621264133104|-1.2719674890524|-1.2719674890524|-1.2719674890524|-1.2719674890524|-1.2719674890524|-1.2719674890524|-1.2719674890524|-1.3932972556227|-1.4856079690846|-1.5131755331261|-1.5363061405004|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621|-1.5395417612621
03718|945688|/equities/poxel-sa|CACALL|-0.34343170390261|-0.35081301812477|-0.35626445913919|-0.35998828438265|-0.3762369788062|0.27625759278875|0.27625759278875|0.27625759278875|0.27625759278875|0.27625759278875|0.27625759278875|0.27625759278875|0.27625759278875|0.27625759278875|0.27625759278875|0.27625759278875|0.25623066017077|0.22600084033426|0.22600084033426|0.22600084033426|0.22600084033426|0.22600084033426|0.22600084033426|0.22600084033426|0.22600084033426|0.22600084033426|0.22600084033426|0.22600084033426|0.22600084033426|0.22600084033426|0.22600084033426|-0.25484006444372|-0.25484006444372|-0.25484006444372|-0.25596118099996|-0.2626790906821||-0.26492120941858|-0.26785689532073|-0.27192433277007|||-0.27402581003624|-0.27402581003624|-0.27402581003624|-0.27402581003624|-0.27402581003624|-0.27402581003624|-0.27402581003624|-0.27402581003624|-0.27402581003624|-0.27402581003624|-0.27402581003624|-0.2852786823811|-0.28706628098923|-0.28706628098923|-0.29790697263168|-0.2981153768934|-0.2981153768934|-0.2981153768934|-0.2981153768934|-0.2981153768934|-0.2981153768934|-0.30182263891312|-0.30641404004464|-0.31504337723133|-0.32763152829008|-0.33825725356955|-0.34540116846386|-0.34540116846386|-0.34540116846386|-0.34540116846386|-0.34540116846386|-0.34540116846386|-0.34540116846386|-0.34540116846386|-0.34540116846386|-0.38666796915866|-0.39434702317135|-0.39434702317135|-0.39434702317135|-0.40144112121414|-0.40937902045858|-0.42078225659676|-0.42736916130723|-0.43210207951904|-0.43210207951904|-0.43210207951904|-0.43236342550253|-0.45057047109841|0.36035789398638|0.36035789398638|0.36035789398638|0.36035789398638|0.34692544074288|0.34616717399746|0.34188019072115|0.33161687227421|0.32890354688439|0.32890354688439|0.31664635364255|0.31664635364255|0.28413485789785|0.27913447941934|0.27913447941934|-0.35956364141722|-0.36963598632952|-0.36963598632952|-0.36963598632952|-0.37054374579716|-0.37054374579716|-0.37054374579716|-0.37054374579716|-0.37054374579716|-0.37054374579716|-0.37054374579716|-0.37054374579716|-0.37054374579716|-0.37054374579716|-0.37054374579716|-0.37054374579716|-0.3909652803135|-0.39715584988859|-0.4006731661985|-0.40985907976602|-0.42012494183501|-0.42012494183501|-0.42012494183501|-0.42605549568291|-0.43131167054569|-0.43581851390109|-0.43717357304959|-0.43717357304959|-0.43717357304959|-0.43717357304959|-0.43717357304959|-0.43717357304959|-0.48080396748547|-0.52136552606429|-0.5354061421907|-0.61211793258854|-0.61790881372235|-0.62434312609326|-0.63149236206094|-0.63943595758058|-0.64826217482462|-0.65806908287355|-0.66896564737237|-0.68557294292887|-0.6891921756846|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|-0.69811882565028|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.53289279283587|0.50654757289427|0.4039972983945|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774||0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|||0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.35122405641774|0.22763781308575|0.19080305256291|0.19080305256291|0.19080305256291|0.19080305256291|0.19080305256291|0.19080305256291|0.19080305256291|0.17297568099168|-0.24164924768975|-0.24164924768975|-0.24164924768975|-0.24164924768975|-0.24164924768975|-0.24164924768975|-0.24331027350349|-0.24373469804048|-0.24373469804048|-0.24373469804048|-0.24373469804048|-0.24373469804048|-0.24373469804048|-0.24373469804048|-0.24373469804048|-0.24373469804048
03719|17849|/equities/precia|CACALL|-28.865743814389|-28.865743814389|-28.868201510013|-28.868201510013|-29.094047464344|-29.094047464344|-29.094047464344|-29.094047464344|-29.094047464344|-29.094047464344|-29.094047464344|-29.094047464344|-29.094047464344|-29.464648915161|-29.464648915161|-29.464648915161|-29.464648915161|-29.464648915161|-29.464648915161|-29.464648915161|-29.464648915161|-29.464648915161|-29.464648915161|-29.464648915161|-29.464648915161|-29.464648915161|-29.464648915161|-29.464648915161|-29.464648915161|-29.464648915161|-29.464648915161|-29.464648915161|-29.464648915161|-29.464648915161|-29.464648915161|-29.464648915161||-29.464648915161|-29.844054858805|26.855507940961|||26.855507940961|26.855507940961|26.855507940961|26.855507940961|26.855507940961|26.855507940961|26.855507940961|26.855507940961|26.855507940961|26.855507940961|26.855507940961|26.855507940961|26.855507940961|26.855507940961|26.855507940961|26.611675150872|-28.843815330322|-28.843815330322|-28.843815330322|-28.843815330322|-28.843815330322|-28.843815330322|-28.843815330322|-28.843815330322|-29.170905753037|-29.229512957463|-29.229512957463|-29.655013909748|-29.750015646011|27.586725113841|27.586725113841|27.586725113841|27.586725113841|27.586725113841|27.586725113841|27.586725113841|27.586725113841|27.586725113841|27.240806762876|27.195340148279|27.070493842443|27.070493842443|27.070493842443|27.057724526856|27.057724526856|27.057724526856|27.057724526856|27.049943408424|27.049943408424|27.049943408424|27.049943408424|27.049943408424|27.049943408424|27.049943408424|27.049943408424|-29.012718904534|-29.012718904534|-29.012718904534|-29.012718904534|-29.012718904534|-29.012718904534|-29.012718904534|-29.012718904534|-29.012718904534|-29.012718904534|-29.012718904534|-29.012718904534|-29.012718904534|-29.012718904534|-29.012718904534|-29.012718904534|-29.012718904534|-29.012718904534|-29.012718904534|-29.012718904534|-29.23854184803|-29.23854184803|-29.291524449718|-29.291524449718|-29.291524449718|-29.291524449718|-29.291524449718|-29.291524449718|-29.291524449718|-29.368359397663|-29.520400178447|-30.397463349178|-30.397463349178|-30.397463349178|-30.50394433015|-30.50394433015|-30.50394433015|-30.50394433015|-30.560470496755|-30.560470496755|-30.560470496755|-30.560470496755|-30.560470496755|-30.560470496755|-30.560470496755|-30.560470496755|-30.560470496755|-30.560470496755|-30.560470496755|-30.560470496755|-30.560470496755|-30.560470496755|-30.560470496755|-30.560470496755|-30.560470496755|-30.560470496755|-30.560470496755|-30.800522922522|-30.938300125694|-30.938300125694|-31.100988002589|-31.100988002589|-31.157236476147|-31.157236476147|-31.157236476147|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|28.299590992331|27.638434435923|27.320482706581|26.661647451757|26.528999384245|26.528999384245|26.528999384245|26.528999384245|26.490390095751|26.490390095751|26.490390095751|26.490390095751|26.490390095751|26.490390095751|26.490390095751|26.490390095751|26.490390095751|26.490390095751|26.490390095751|26.140810193403|26.140810193403|26.140810193403|25.77641395004|25.77641395004|25.77641395004|25.77641395004|25.767055864788|25.767055864788|-28.428189518224||-28.428189518224|-28.428189518224|-28.428189518224|-28.428189518224|-28.428189518224|-28.428189518224|-28.428189518224|||-28.428189518224|-28.428189518224|-28.428189518224|-28.428189518224|-28.428189518224|-28.428189518224|-28.428189518224|-28.428189518224|-28.428189518224|-28.669327388263|-28.669327388263|-28.669327388263|-28.786662552386|-28.786662552386|-28.786662552386|-29.054674753426|-29.054674753426|-29.054674753426|-29.054674753426|-29.571862257055|-29.663180285617|-30.109089248627|-30.510099377069|-30.645802656114|-30.645802656114|-30.723912710772|-30.723912710772|-30.723912710772|-30.723912710772|-30.723912710772|-30.723912710772
03720|13181|/equities/hubwoo-s.a.|CACALL|0.042789069731603||0.042789069731603||0.042789069731603||0.042789069731603|0.042789069731603|0.042789069731603|0.042789069731603||0.042789069731603|0.042789069731603|0.042789069731603|0.042789069731603|0.042789069731603|0.042789069731603|0.042789069731603|0.042789069731603|0.042789069731603|0.042789069731603||0.042789069731603|0.042789069731603|0.042789069731603|0.042789069731603|0.042789069731603|0.042789069731603|0.042789069731603|0.042789069731603|0.042789069731603|0.042789069731603||0.042789069731603|0.042789069731603|0.042789069731603||0.042789069731603|0.042789069731603|0.042789069731603|||0.042789069731603|0.042789069731603|0.042789069731603|0.042789069731603|0.042789069731603||0.042789069731603|0.042789069731603|0.042789069731603|0.042789069731603|0.042789069731603|0.042789069731603|0.042789069731603|0.042789069731603|0.042789069731603|0.042789069731603|-0.051612216354216|-0.052846907874838||-0.055699888035348|-0.055699888035348|-0.05602455288134|-0.05602455288134|-0.057120785724738|-0.057120785724738|-0.057120785724738||-0.057780770146979||-0.057780770146979|-0.057780770146979||-0.057780770146979|-0.057780770146979||-0.057780770146979|-0.057780770146979|-0.057780770146979|||-0.057780770146979|-0.059200856348026|-0.05988983921447|-0.065210933069817|-0.065816858659508|-0.065816858659508|-0.065816858659508|-0.065816858659508|-0.065816858659508|-0.065816858659508||-0.065816858659508|-0.065816858659508||-0.065816858659508|-0.065816858659508||-0.065816858659508|-0.065816858659508|||-0.069222442968672|||-0.069222442968672|-0.069222442968672|-0.069222442968672|-0.069222442968672||0.051350380906769|0.051350380906769||||0.051350380906769|0.051350380906769|0.051350380906769|0.051350380906769||0.051350380906769||0.051350380906769||0.051350380906769|0.051350380906769|0.051350380906769|0.051350380906769|0.051350380906769|0.051350380906769|0.051350380906769|0.051350380906769|0.051350380906769|0.051350380906769|||0.051350380906769|0.051350380906769|0.051350380906769|0.051350380906769|0.051350380906769|0.051350380906769|0.051350380906769|0.051350380906769||0.051350380906769|0.051350380906769|0.051350380906769|0.051350380906769|0.051350380906769|0.051350380906769||0.051350380906769||0.051350380906769|0.051350380906769|0.051350380906769|0.050583756692217|0.045093059100496|0.045001772106028|0.045001772106028||0.045001772106028|0.045001772106028|0.044708601958977|0.044708601958977|0.044708601958977|0.044708601958977|0.044708601958977|0.044708601958977|0.044708601958977|0.044708601958977|0.044708601958977|0.044708601958977|0.044708601958977|0.044708601958977|0.044708601958977|0.044708601958977|-0.062548355830826|-0.062548355830826|-0.062548355830826|-0.062548355830826|0.054775450291377|0.054775450291377|0.054775450291377|0.054775450291377|0.054775450291377|0.054775450291377|0.054775450291377|0.054775450291377|||||0.054775450291377||0.054775450291377|0.054775450291377||0.054775450291377|0.054775450291377|0.054775450291377|0.054775450291377||0.054775450291377|0.054775450291377||0.054775450291377|0.054775450291377|0.054775450291377||0.054775450291377||||0.054775450291377|0.054775450291377|0.054775450291377|||||0.054775450291377|0.054775450291377|0.054775450291377|0.054775450291377|0.054775450291377|0.054775450291377|0.054775450291377|0.054775450291377|0.054775450291377|||0.054775450291377|0.054775450291377|0.054451283945006|0.054451283945006||0.054451283945006||0.054451283945006|0.054451283945006|0.054451283945006|0.054451283945006|0.054451283945006|0.054451283945006|0.054451283945006|0.054451283945006|0.054451283945006|0.054451283945006|0.054451283945006
03721|1009128|/equities/prodways-sas|CACALL|-0.57074950266566|-0.57074950266566|-0.57074950266566|-0.57074950266566|-0.5747216567804|-0.58126309131657|-0.58126309131657|-0.58126309131657|-0.58126309131657|-0.58126309131657|-0.58126309131657|-0.58126309131657|-0.59084790520177|-0.59438656626261|-0.59854063455834|-0.6037455459403|-0.6037455459403|-0.6037455459403|-0.6037455459403|-0.6037455459403|-0.6037455459403|-0.6037455459403|-0.6037455459403|-0.6037455459403|-0.6037455459403|-0.6037455459403|-0.6037455459403|-0.6037455459403|-0.6037455459403|-0.6037455459403|-0.6037455459403|-0.6037455459403|-0.6037455459403|-0.6037455459403|-0.6037455459403|-0.6037455459403||-0.6037455459403|-0.6037455459403|-0.6037455459403|||-0.6037455459403|-0.6037455459403|-0.6037455459403|-0.60971730174478|-0.61379698384532|-0.61755219619284|-0.61843649368895|-0.61843649368895|-0.61843649368895|-0.62292945629372|-0.62502937628702|-0.62502937628702|-0.62502937628702|-0.62502937628702|-0.62725486704459|-0.63072765148073|-0.63282424808026|-0.63282424808026|-0.63513806462818|-0.63547910548205|-0.63547910548205|-0.63764341117006|-0.65138157474841|-0.65975732127655|-0.66628027826001|-0.66628027826001|-0.66628027826001|-0.67164478003371|-0.67382754550364|-0.67669723614484|-0.68024352725678|-0.68024352725678|-0.68060389090835|-0.68378211976487|-0.68953565559342|-0.69081740469353|-0.69535266790806|-0.71539186475474|-0.72799093455958|-0.74743438132258|-0.75948265269567|0.67290029131052|0.67290029131052|0.67290029131052|0.67290029131052|0.67290029131052|0.67290029131052|-0.70800477477554|-0.70800477477554|-0.70800477477554|-0.70800477477554|-0.70800477477554|-0.70800477477554|-0.70800477477554|-0.70800477477554|-0.70800477477554|-0.70800477477554|-0.71200532286966|-0.71533924307651|-0.71815470817163|-0.71935832358103|-0.71935832358103|-0.71935832358103|-0.71935832358103|-0.71935832358103|-0.71935832358103|-0.71935832358103|-0.71935832358103|-0.71935832358103|-0.71935832358103|-0.73370479654436|-0.73370479654436|-0.73370479654436|-0.73370479654436|-0.73370479654436|-0.73370479654436|-0.73370479654436|-0.75344976132848|-0.75394417451199|-0.76260467156631|-0.76467186858104|-0.76896875820609|-0.76918750032288|-0.77430555573341|-0.77430555573341|-0.78278393272159|-0.7954265985621|-0.80069623100901|-0.80282253748282|-0.80282253748282|-0.80379322362662|-0.80379322362662|-0.80610354954138|-0.80822616610411|-0.81958463228944|-0.82304261739091|-0.82304261739091|-0.82304261739091|-0.82304261739091|-0.82304261739091|-0.82304261739091|-0.82304261739091|-0.82304261739091|-0.82304261739091|-0.85371400708441|-0.86290447904538|-0.87211607776164|-0.87935117308828|-0.88561241300606|-0.89990267457457|-0.9082251952963|-0.92875950521364|-0.92875950521364|-0.93195502831025|-0.9732833380333|0.86885961160443|0.86885961160443|0.86885961160443|0.86885961160443|0.86885961160443|0.86885961160443|0.86885961160443|0.86885961160443|0.86885961160443|0.86885961160443|0.86885961160443|0.86885961160443|0.86885961160443|0.86885961160443|0.82162177414123|0.77402417362204|0.7486935324191|0.73996499411529|0.73996499411529|0.73996499411529|0.73996499411529|0.73238839710357|0.73238839710357|0.73238839710357|0.73238839710357|0.73238839710357|0.73238839710357|0.73238839710357|0.72798712611863|0.66729508847794|0.66729508847794|0.66729508847794|0.66729508847794|0.66729508847794|0.66729508847794|0.66729508847794|0.66729508847794|0.66729508847794|0.66729508847794|0.66729508847794|0.64899454415729|0.62843839328477|0.57804266392069|0.56071405475755|0.547793408957|-0.61324635928359|-0.61324635928359|-0.61324635928359|-0.61324635928359|-0.61324635928359|-0.61324635928359|-0.61324635928359|-0.61324635928359|-0.61549592222865||-0.63032880321803|-0.63780976882315|-0.6405714719659|-0.6405714719659|-0.6405714719659|-0.6405714719659|-0.6405714719659|||-0.6405714719659|-0.6405714719659|-0.6405714719659|-0.6405714719659|-0.6405714719659|-0.6405714719659|-0.6405714719659|-0.65563497600356|-0.65626106060654|-0.66545674643152|-0.67306304464995|-0.6846256177763|-0.6983618119403|-0.73001310660268|0.64605260155952|0.64605260155952|0.64605260155952|0.64605260155952|0.64605260155952|0.64605260155952|0.64605260155952|0.64605260155952|0.64605260155952|0.64439174491338|0.6277616911673|0.6277616911673|0.6277616911673|0.6277616911673|0.6277616911673|0.6277616911673|0.6277616911673
03722|17667|/equities/prologue-software|CACALL|-0.26039922256589|-0.26039922256589|-0.26039922256589|-0.26039922256589|-0.26594965781474|-0.26594965781474|-0.26672184412903|-0.26781903899269|-0.26781903899269|-0.26781903899269|-0.26781903899269|-0.26781903899269|-0.26781903899269|-0.26781903899269|-0.26781903899269|-0.26781903899269|-0.26781903899269|-0.26935450011443|-0.26957809404872|-0.26957809404872|-0.26957809404872|-0.26957809404872|-0.26957809404872|-0.26957809404872|-0.26957809404872|0.24578326944811|0.24578326944811|0.24578326944811|0.24578326944811|0.24578326944811|0.24578326944811|0.24578326944811|0.24578326944811|0.24578326944811|0.24578326944811|0.24578326944811||0.24578326944811|0.24578326944811|0.24578326944811|||0.24525917408977|0.24459157458689|0.24459157458689|0.24110173706375|0.23577970734529|0.23042190595128|0.22974656024086|-0.25001545073724|-0.25001545073724|-0.25001545073724|-0.25001545073724|-0.25001545073724|-0.25001545073724|-0.25001545073724|-0.25001545073724|-0.25001545073724|-0.25001545073724|-0.25001545073724|-0.25001545073724|-0.25062750843907|-0.25062750843907|-0.25062750843907|-0.25185940728423|-0.25185940728423|-0.25185940728423|-0.25254185646491|-0.25254185646491|-0.25254185646491|-0.25254185646491|-0.25254185646491|-0.25433455391152|-0.25433455391152|-0.25433455391152|-0.25433455391152|-0.25433455391152|-0.25433455391152|-0.25433455391152|-0.25433455391152|-0.25433455391152|-0.25433455391152|-0.25433455391152|-0.25433455391152|-0.25433455391152|-0.25433455391152|-0.25433455391152|-0.25433455391152|-0.25433455391152|-0.25433455391152|-0.25433455391152|-0.25720505066959|-0.25837456780408|-0.25837456780408|-0.25837456780408|-0.25847173700437|-0.25960320798396|-0.25960320798396|-0.25960320798396|-0.26078133580684|-0.26197693476274|-0.26197693476274|-0.26197693476274|-0.26197693476274|-0.26197693476274|-0.26252794691184|-0.26252794691184|-0.26252794691184|-0.26252794691184|-0.26252794691184|-0.26252794691184|-0.26252794691184|-0.26252794691184|-0.26252794691184|-0.26252794691184|-0.26252794691184|-0.26252794691184|-0.26252794691184|-0.26252794691184|-0.26252794691184|-0.26252794691184|-0.26252794691184|-0.26252794691184|-0.26252794691184|-0.26545424944284|-0.26545424944284|-0.26589361204176|-0.26721512027879|-0.26785014843829|-0.27018297724688|-0.27018297724688|-0.27018297724688|-0.27018297724688|-0.27018297724688|-0.27018297724688|-0.27018297724688|-0.27018297724688|-0.27018297724688|-0.27018297724688|-0.27018297724688|-0.2708144200374|-0.27106910078716|-0.27106910078716|-0.27106910078716|-0.27106910078716|-0.27106910078716|-0.27291405188915|-0.27291405188915|-0.27291405188915|-0.27291405188915|-0.27291405188915|-0.27480085994058|-0.27480085994058|-0.27480085994058|-0.27480085994058|-0.27988984000079|-0.28271092900956|-0.28928992957235|-0.29121103369925|-0.29568647300429|-0.29568647300429|-0.30465163792975|-0.30750925567579|-0.30750925567579|-0.30750925567579|-0.30750925567579|-0.30750925567579|-0.30750925567579|-0.30750925567579|-0.30750925567579|-0.31565340668861|-0.31565340668861|-0.32717046043281|0.2655035086708|0.2655035086708|0.2655035086708|0.2655035086708|0.2655035086708|0.2655035086708|0.23317056157376|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22228127242781|0.22137363223739|0.22009848106247|0.21954977021414|0.21954977021414||0.21954977021414|0.21954977021414|0.21954977021414|-0.25698756396384|-0.25698756396384|-0.25698756396384|-0.25698756396384|||-0.25698756396384|-0.25698756396384|-0.25698756396384|-0.25698756396384|-0.25698756396384|-0.25698756396384|-0.25698756396384|-0.25889081728202|-0.25889081728202|-0.27571706350255|-0.27571706350255|-0.28195825724183|-0.28195825724183|-0.28195825724183|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102|-0.28585406967102
03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP|-14.123135240692|-14.123135240692|-14.260150600162|-14.869055828217|-15.49895110038|-15.837723148168|-16.194136447709|-16.222881841787|-16.222881841787|-16.222881841787|-16.222881841787|-16.506535424268|15.500273252212|15.500273252212|15.500273252212|15.500273252212|15.500273252212|15.500273252212|15.500273252212|15.500273252212|15.500273252212|15.500273252212|15.500273252212|15.500273252212|15.500273252212|15.500273252212|15.500273252212|15.32474859631|15.208609246279|14.780676310885|14.600751022088|14.513056917971|14.220063072648|13.895445695659|13.895445695659|13.895445695659||13.895445695659|13.895445695659|13.895445695659|||13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.895445695659|13.771606515007|13.507340402688|13.495395060358|13.495395060358|-14.526844885901|-14.526844885901|-14.526844885901|-14.526844885901|-14.526844885901|-14.526844885901|-14.526844885901|-14.526844885901|-14.526844885901|-14.526844885901|-14.526844885901|-14.526844885901|-14.526844885901|-14.526844885901|-14.526844885901|-14.526844885901|-14.526844885901|-14.526844885901|-14.526844885901|-14.526844885901|-14.526844885901|-14.526844885901|-15.660938584093|15.637562176236|15.637562176236|15.637562176236|15.637562176236|15.637562176236|15.637562176236|15.637562176236|15.637562176236|15.637562176236|15.637562176236|15.637562176236|15.637562176236|15.637562176236|15.637562176236|15.637562176236|15.637562176236|15.637562176236|15.637562176236|15.637562176236|15.637562176236|15.637562176236|15.637562176236|15.637562176236|15.637562176236|-16.421909987327|-16.421909987327|-16.421909987327|-16.421909987327|-16.421909987327|-16.421909987327|-16.421909987327|-16.421909987327|-16.421909987327|-16.421909987327|-16.421909987327|-16.421909987327|-16.421909987327|-16.421909987327|-16.755051729463|-16.755051729463|-16.755051729463|-16.755051729463|-16.755051729463|-16.755051729463|-16.755051729463|-16.755051729463|-16.755051729463|-16.882280426315|-17.019199774322|-17.142444528537|15.901550535561|15.901550535561|15.751722181507|15.709691406034|15.552989934045|15.465940367293|15.465940367293|15.465940367293|15.465940367293|15.293266600052|-16.236013156204|-16.236013156204|-16.236013156204|-16.236013156204|-16.236013156204|-16.236013156204|-16.236013156204|-16.236013156204|-16.236013156204|-16.236013156204|-16.461125777859|-16.676806421962|-16.927562417683|-17.01355040796|-17.01355040796|-17.01355040796|-17.01355040796|-17.102833570456|-17.324259613858|-17.478066655117|-17.511233428406|-17.511233428406|-17.511233428406|-17.511233428406|-17.641275751354|-17.641275751354|-17.69030789093|-17.69030789093|-17.69030789093|16.535077160904|16.535077160904|16.535077160904|16.535077160904|16.535077160904|16.535077160904|16.535077160904|16.535077160904|16.338974919926|15.969597458117|15.969597458117|15.856219211411|15.838790606069|15.838790606069|15.590878273168||15.217642229044|-16.415856067074|-16.415856067074|-16.415856067074|-16.415856067074|-16.415856067074|-16.415856067074|||-16.415856067074|-16.415856067074|-16.415856067074|-16.415856067074|-16.415856067074|-16.415856067074|-16.415856067074|-16.415856067074|-16.415856067074|-16.552061813554|-16.577846334467|-16.739829220253|-16.741332253651|-16.741332253651|-16.877940559628|-16.877940559628|-17.155214856848|-17.155214856848|-17.155214856848|-17.376905731344|-17.538123573242|-17.538123573242|-17.538123573242|-17.538123573242|-17.538123573242|-17.569026590915|-17.738917272986|-17.985464539463|-18.029636715249|-18.029636715249|-18.029636715249
03724|6996|/equities/rallye|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.044199999417225|0.044199999416713|0.044199999416144|0.044199999415513|0.044199999414811|0.044199999414031|0.044199999413164|0.044199999412201|0.044199999411131|0.044199999409943|0.044199999408622|0.044199999407154|0.044199999405523|0.044199999403712|0.044199999401698|0.044199999399462|0.044199999396976|0.044199999394215|0.044199999391146|0.044199999387737|0.044199999383949|0.04419999937974|0.044199999375063|0.044199999369867|0.044199999364093|0.044199999357678|0.04419999935055|0.04419999934263|0.04419999933383|0.044199999324052|0.044199999313188|0.044199999301117|0.044199999287704|0.044199999272801|0.044199999256243|0.044199999237844|0.044199999217401|0.044199999194687|0.044199999169449|0.044199999141406|0.044199999110248|0.044199999075628|0.044199999037161|0.04419999899442|0.04419999894693|0.044199998894163|0.044199998835534|0.04419999877039|0.044199998698007|0.044199998617582|0.044199998528222||0.044199998428932|0.04419999831861|0.04419999819603|0.04419999805983|0.044199997908496|0.044199997740348|0.044199997553517|||0.044199997345927|0.044199997115271|0.044199996858986|0.044199996574226|0.044199996257825|0.044199995906269|0.044199995515652|0.044199995081632|0.044199994599387|0.044099996096081|0.044099995500717|0.044099994839203|0.044099994104186|0.044099993287501|0.044099992380074|0.044099991371821|0.04409999025154|0.044099989006783|0.04409998762372|0.044099986086983|0.044099984379498|0.044099982482292|0.044099980374286|0.044099978032057|0.04409997542958|0.044099972537938|0.044099969325004|0.044099965755076|0.04409996178849|0.044099957381173|0.044099952484153
03725|7659|/equities/general-sante|CACALL|-11.212763085272|-11.212763085272|10.399355828092|10.399355828092|10.399355828092|10.399355828092|10.399355828092|10.399355828092|10.399355828092|10.399355828092|10.365951047259|10.353834719479|10.004260693457|9.9239604701915|9.9239604701915|9.9239604701915|9.9239604701915|9.9239604701915|9.9239604701915|9.9239604701915|9.6905116759317|9.6089019998993|9.5626694609815|9.4846321664579|9.4395914168631|9.3967685270613|9.3108540694256|9.2531713556735|9.0306153622159|9.0306153622159|9.0306153622159|9.0306153622159|9.0306153622159|9.0306153622159|9.0306153622159|9.0306153622159||8.9384616047021|8.8360690176351|8.6687221428744|||-9.0690511524109|-9.0833901629876|-9.0836914186654|-9.0836914186654|-9.1774348290957|-9.207149562151|-9.2712774375089|-9.3580858551803|9.0432378094127|9.0347087428228|8.9807874941446|8.8619859244667|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|8.7954196099097|-9.3970121714737|-9.3970121714737|-9.5108796340038|-9.5108796340038|-9.515406831491|-9.515406831491|-9.515406831491|-9.515406831491|-9.6260076456467|-9.7844525369449|-9.8660586181001|-9.9833982589858|-10.062665052217|-10.31296096356|9.9047170354816|9.9047170354816|9.9047170354816|9.8996857221361|9.8695502820128|9.8695502820128|9.662833962453|-9.903785364112|-9.903785364112|-9.9164283455309|-9.9404763315449|-9.9494176544889|-9.9526863272703|-10.07854060947|-10.090600435591|-10.125111995644|-10.170124409935|-10.203471314401|-10.216079274251|-10.220643352352|-10.220643352352|-10.220643352352|-10.257381517449|-10.265474560066|-10.265474560066|-10.265474560066|-10.265474560066|-10.265474560066|-10.265474560066|-10.265474560066|-10.265474560066|-10.321638480605|-10.361820529767|-10.379800609823|-10.419778457478|-10.488227371747|-10.488227371747|-10.488227371747|-10.488227371747|-10.488227371747|-10.488227371747|-10.488227371747|-10.488227371747|-10.488227371747|-10.67858564012|-10.821761784209|-10.863594666986|-10.863594666986|-10.882524027094|-10.882524027094|-11.00280429441|-11.039882001542|-11.039882001542|-11.04429908405|-11.04429908405|-11.080979160615|-11.080979160615|-11.080979160615|-11.080979160615|-11.080979160615|-11.080979160615|10.761754454717|10.761754454717|10.729727150715|10.669141162012|10.661674043026|10.661674043026|10.661674043026|10.661674043026|10.661674043026|10.661674043026|10.661674043026|10.661674043026|10.543526619105|10.537251968548|10.522888307033|10.522888307033|10.522888307033|10.522888307033|10.507886609248|10.507886609248|10.473007907607|10.473007907607|10.447786903092|10.344763543549|10.258729601443|10.258729601443|10.258729601443|10.258729601443|10.258729601443|10.258729601443|9.9902553564316|9.8502833584951|9.6639304960714|9.6639304960714|9.6609539662864|9.6609539662864|9.6609539662864|9.6609539662864|9.6609539662864|9.5788376767399|9.508153116147|-9.9069799032615|-9.9069799032615|-9.9069799032615|-9.9069799032615|-9.9069799032615|-9.9069799032615|-9.9069799032615|-9.9311722480275|-9.9311722480275|-9.9311722480275||-9.9311722480275|-9.9311722480275|-9.9311722480275|-9.9311722480275|-9.9311722480275|-9.9311722480275|-10.023524783609|||-10.047249712941|-10.116851400443|-10.116851400443|-10.193167923896|-10.29907501959|-10.328535904252|-10.328535904252|-10.328535904252|-10.328535904252|-10.466958045179|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402|10.060904649402
03726|7079|/equities/recylex|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH|39.941403915087|39.941403915087|39.941403915087|39.941403915087|39.941403915087|39.915931597658|39.915931597658|39.651033497859|38.713369900439|37.944858929023|37.905872246494|37.905872246494|37.487349093733|37.487349093733|37.487349093733|37.487349093733|37.487349093733|37.487349093733|37.487349093733|37.487349093733|37.487349093733|37.487349093733|37.487349093733|37.487349093733|37.487349093733|37.487349093733|37.487349093733|37.487349093733|37.487349093733|36.794255649084|36.794255649084|35.194730770846|-39.107993707307|-39.107993707307|-39.107993707307|-39.107993707307||-39.107993707307|-39.107993707307|-39.227771133458|||-39.301968833115|-39.409965378605|-39.71334545247|-39.71334545247|-39.71334545247|-39.71334545247|-39.71334545247|-39.71334545247|-39.71334545247|-39.71334545247|-39.71334545247|-40.43400394907|-40.43400394907|-41.269882702415|-41.269882702415|-42.594313011771|-42.772975885309|-42.772975885309|-42.772975885309|-42.772975885309|-42.772975885309|-44.085528439325|-44.378944840181|-44.378944840181|-44.378944840181|-44.983271773378|-45.944746847197|-47.345271926505|-47.569275856183|-47.569275856183|-47.569275856183|-47.569275856183|-47.569275856183|-47.569275856183|-47.588949130458|-47.588949130458|-47.588949130458|-48.607098995514|-48.607098995514|-49.092332878452|45.754764921571|45.754764921571|45.754764921571|45.754764921571|45.754764921571|44.932516079374|44.625016297706|43.454465113093|41.817182340014|-47.871572586914|-47.871572586914|-47.871572586914|-48.441748827718|-49.429932419836|-49.429932419836|-49.429932419836|-49.429932419836|-49.429932419836|-49.429932419836|-49.429932419836|-49.429932419836|-49.429932419836|-49.808812689317|-49.996458874293|-50.91567522413|-50.91567522413|-50.91567522413|-50.91567522413|-51.130750511824|-51.132373245571|-51.132373245571|-51.132373245571|-51.61910368878|-51.61910368878|-52.586781045666|-54.086980524847|-55.816644764818|-56.739049594575|-57.509549363734|-57.509549363734|-57.509549363734|-57.509549363734|-57.509549363734|-57.509549363734|-57.509549363734|-57.509549363734|-57.509549363734|-57.509549363734|-57.509549363734|-57.509549363734|-57.509549363734|-57.509549363734|-57.509549363734|-57.509549363734|-57.509549363734|-57.509549363734|-57.509549363734|-57.509549363734|-57.509549363734|-57.509549363734|-57.509549363734|-57.509549363734|-57.509549363734|-58.966165790163|-60.651295407174|53.815067439997|53.815067439997|53.815067439997|53.815067439997|51.713965687182|49.957182019978|48.364733676888|48.364733676888|47.843635095917|47.843635095917|47.843635095917|47.843635095917|47.843635095917|47.843635095917|47.115150784742|46.05294646079|44.95605086016|43.320056477381|42.85056455733|-48.042249051686|-48.042249051686|-48.042249051686|-48.042249051686|-48.042249051686|-48.042249051686|-48.923611261178|-49.849399168463|-49.849399168463|-50.740442681281|-50.976047118469|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|45.778328899614|44.371476707715|44.326085578356|44.036763203314|43.846402923454|43.561558396937|43.359511330527||42.392789155026|-47.07031338437|-47.07031338437|-47.07031338437|-47.07031338437|-47.07031338437|-47.07031338437|||-47.07031338437|-47.07031338437|-47.07031338437|-47.07031338437|-47.07031338437|-47.07031338437|-47.07031338437|-47.07031338437|-47.07031338437|-47.743680241192|-48.237422399676|-48.237422399676|-48.237422399676|-48.804062041612|-48.804062041612|-48.804062041612|-49.570069164006|-50.086743295157|-50.311289489961|-50.311289489961|-50.776988440859|-50.852097647817|-50.852097647817|-50.852097647817|-51.006774206328|-52.315304512633|-53.143354680397|-53.143354680397|-53.143354680397|-53.143354680397|-53.143354680397
03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP|35.270463657245|35.270463657245|35.270463657245|35.270463657245|35.270463657245|35.270463657245|35.270463657245|35.270463657245|35.270463657245|35.270463657245|35.270463657245|35.270463657245|35.270463657245|34.811625904358|33.927087880997|33.927087880997|33.927087880997|33.720232553723|33.720232553723|33.082479869262|33.068433162773|33.068433162773|32.728783293148|32.728783293148|32.728783293148|32.728783293148|32.728783293148|32.728783293148|32.728783293148|32.728783293148|32.728783293148|32.728783293148|32.728783293148|32.609918606601|32.609918606601|32.084353566525||31.833727651566|31.719696263174|31.55188330423|||31.528030679763|31.528030679763|31.528030679763|31.528030679763|31.528030679763|31.528030679763|31.528030679763|31.528030679763|31.528030679763|31.446701365644|31.096889422927|31.043209842613|31.014676839963|31.01075255303|30.784726745866|30.492301047964|30.492301047964|30.492301047964|30.492301047964|30.008111809274|29.601235653052|28.946928528823|28.603901322864|28.603901322864|28.603901322864|28.529302991498|28.529302991498|28.529302991498|28.323354461615|28.323354461615|28.323354461615|28.323354461615|28.323354461615|28.323354461615|28.323354461615|28.323354461615|28.323354461615|28.323354461615|28.113727599189|27.860251777487|27.727502153005|27.475865690902|27.475865690902|27.360300842531|27.360300842531|27.360300842531|27.360300842531|27.360300842531|27.360300842531|27.360300842531|27.360300842531|26.793877986317|26.793877986317|26.793877986317|26.793877986317|26.651295634425|26.651295634425|26.651295634425|26.651295634425|26.486439674338|26.465935576332|26.465935576332|26.465935576332|26.465935576332|26.465935576332|26.465935576332|26.465935576332|26.465935576332|26.465935576332|26.412150237707|26.396200102319|26.396200102319|26.396200102319|26.396200102319|26.396200102319|26.396200102319|26.396200102319|26.15911072465|26.098955722788|26.098955722788|26.098955722788|26.098955722788|26.098955722788|26.098955722788|26.098955722788|26.098955722788|26.098955722788|26.098955722788|26.068364235204|26.068364235204|26.068364235204|26.068364235204|-27.976579248299|-27.976579248299|-27.976579248299|-27.976579248299|-27.976579248299|-27.976579248299|-27.976579248299|-27.976579248299|-27.976579248299|-27.976579248299|25.582044542187|25.582044542187|25.582044542187|25.582044542187|25.340605881869|25.321323847656|25.321323847656|25.321323847656|25.112471077256|25.112471077256|25.112471077256|25.112471077256|24.921332217186|24.921332217186|24.921332217186|24.921332217186|24.921332217186|24.921332217186|24.741416340287|24.741416340287|24.741416340287|24.741416340287|24.741416340287|24.741416340287|24.741416340287|24.741416340287|24.479350917003|24.134279534178|24.085866288959|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|24.066767845131|23.846409649293|23.096565823467|22.783960877427|22.549894739312|22.549894739312|22.549894739312|22.549894739312||21.68154952385|-23.874192073172|-23.874192073172|-23.874192073172|-23.874192073172|-23.874192073172|-23.874192073172|||-23.874192073172|-23.874192073172|-23.874192073172|-23.874192073172|-23.874192073172|-23.874192073172|-23.874192073172|-23.883076511569|-23.883076511569|-25.098974160295|-26.446638032177|-27.110108141521|-27.110108141521|-27.345676374015|-27.885484188603|-27.885484188603|-27.885484188603|-27.885484188603|-27.885484188603|-27.885484188603|-27.885484188603|-27.885484188603|-27.885484188603|-27.885484188603|-27.885484188603|-27.885484188603|24.782280277797|24.782280277797|24.782280277797|24.782280277797|24.778089867244
03729|7305|/equities/robertet|CACALL|-878.27871266521|-878.27871266521|-878.27871266521|-878.27871266521|-878.27871266521|-878.27871266521|-878.27871266521|-878.27871266521|-878.27871266521|-878.27871266521|-878.27871266521|-882.53190296134|-883.19370735968|-883.19370735968|-883.54856373298|-898.60951525886|-909.68058922966|866.56539605823|866.56539605823|866.56539605823|866.56539605823|866.56539605823|866.56539605823|866.56539605823|866.56539605823|866.56539605823|866.56539605823|866.56539605823|866.56539605823|866.56539605823|866.56539605823|866.56539605823|866.56539605823|866.56539605823|866.56539605823|866.56539605823||866.56539605823|866.56539605823|866.56539605823|||866.56539605823|866.56539605823|866.56539605823|866.56539605823|866.56539605823|866.56539605823|866.56539605823|866.56539605823|866.56539605823|866.56539605823|859.51710673137|849.0190074793|847.97408330777|847.97408330777|840.82400097656|840.82400097656|840.82400097656|840.82400097656|840.82400097656|840.82400097656|840.82400097656|840.82400097656|840.82400097656|840.16561559683|840.16561559683|840.16561559683|840.16561559683|840.16561559683|840.16561559683|840.16561559683|822.79512844093|804.77236493436|-856.94030645578|-856.94030645578|-856.94030645578|-856.94030645578|-857.93367383975|815.59178753662|815.59178753662|815.59178753662|815.59178753662|815.59178753662|815.59178753662|811.54643059624|795.88492288471|-837.0949610704|-837.0949610704|-837.0949610704|-837.0949610704|-837.0949610704|-837.0949610704|-837.0949610704|-837.0949610704|-837.0949610704|-837.0949610704|-837.0949610704|-837.0949610704|-837.0949610704|-837.0949610704|-837.0949610704|-837.0949610704|-837.0949610704|-837.0949610704|-837.0949610704|-837.0949610704|-840.54995674489|-842.59189093587|-842.59189093587|-842.59189093587|-842.59189093587|-842.59189093587|-842.59189093587|-842.59189093587|-842.59189093587|-842.59189093587|-842.59189093587|-842.59189093587|-842.59189093587|-842.59189093587|-847.51468016774|-847.51468016774|-853.46075574194|-861.43850898024|-861.43850898024|-861.43850898024|-861.43850898024|-869.54278775583|823.1570521533|823.1570521533|821.17450239256|814.08278043617|808.20308937353|802.17009930392|793.76720236631|793.76720236631|793.76720236631|793.76720236631|793.76720236631|793.76720236631|793.76720236631|793.76720236631|793.76720236631|789.68578040701|786.87487024282|786.87487024282|786.87487024282|782.97207804757|-824.3307678425|-824.3307678425|-828.07169800069|-828.07169800069|-828.07169800069|-831.30188666743|-832.83542963048|-835.76158847831|-841.05751663989|-841.05751663989|-841.89724071099|-844.84281380763|-844.84281380763|-844.84281380763|-844.84281380763|-844.84281380763|-844.84281380763|-844.84281380763|-844.84281380763|-844.84281380763|-849.15868200848|-850.39853556498|-860.10948396109|-870.0660932901|-878.50376201704|-878.50376201704|-878.50376201704|-878.50376201704|-878.50376201704|-878.50376201704|-881.72069384819|-881.72069384819|-889.9674376091|850.34919395185|850.34919395185|850.34919395185|846.11021550205|838.59285864451|838.59285864451|834.97237125447|834.97237125447|834.97237125447|832.46930139386|822.35477932651|816.50531036279|813.45034484755|809.70412944141|809.70412944141|797.96186875017|797.96186875017|797.96186875017|797.96186875017|797.96186875017|797.96186875017|797.96186875017|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808||-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|||-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-828.77853824808|-836.08726472009|-837.65251635566|-840.05835150628|-840.48561914356|-840.48561914356|-848.15068793729|-851.57735245052|-851.57735245052|-851.57735245052|-851.57735245052|-851.57735245052
03730|1084836|/equities/roche-bobois|CACALL|-29.017924808485|-29.017924808485|-29.345017122364|-29.345017122364|-29.345017122364|-29.345017122364|-29.345017122364|-29.345017122364|-29.345017122364|-29.345017122364|-29.345017122364|-29.345017122364|-29.345017122364|-29.345017122364|-29.345017122364|-29.783352082676|-29.801051603063|-29.801051603063|-30.440057739399|-31.156389861257|-31.156389861257|-31.156389861257|-31.156389861257|-31.662656100757|-31.980728661757|-32.895253750728|-33.307968758345|-33.307968758345|-33.307968758345|-33.307968758345|-33.307968758345|-33.307968758345|-33.307968758345|-33.307968758345|-33.769965541363|-33.938849753804||-34.323066063208|-34.323066063208|-34.323066063208|||-34.323066063208|-34.828155406776|-34.828155406776|-34.828155406776|-34.828155406776|-34.828155406776|-35.236837475899|-35.553140560626|-35.553140560626|-35.553140560626|-36.379185119087|-36.379185119087|-36.565762430224|34.418077746444|34.418077746444|34.418077746444|34.418077746444|34.418077746444|34.392309921111|-36.269021573768|-36.269021573768|-36.269021573768|-36.269021573768|-36.269021573768|-36.269021573768|-36.269021573768|-36.269021573768|-36.269021573768|-36.269021573768|-36.438509515591|-36.438509515591|-36.438509515591|34.871702246777|34.871702246777|34.871702246777|34.871702246777|34.871702246777|34.871702246777|34.871702246777|34.842754795082|34.842754795082|34.842754795082|34.842754795082|34.842754795082|34.842754795082|34.842754795082|34.475282088394|34.211423652564|34.008316930979|34.008316930979|34.008316930979|34.008316930979|34.008316930979|34.008316930979|34.008316930979|34.008316930979|34.008316930979|34.008316930979|34.008316930979|34.008316930979|34.008316930979|34.008316930979|34.008316930979|34.008316930979|34.008316930979|34.008316930979|34.008316930979|34.008316930979|33.737018515501|33.463354245196|32.848171383551|32.792414301426|32.324904143579|31.622115545546|-33.629606695285|-33.629606695285|-33.629606695285|-34.027340221527|-34.358156946106|-34.663523213846|-34.663523213846|-34.663523213846|-34.663523213846|-34.9594717211|-35.232743813647|-35.536383710584|-36.136115677669|-36.136115677669|-36.136115677669|-36.136115677669|-36.136115677669|-36.136115677669|-36.136115677669|-36.136115677669|-36.562351261591|-36.591501910395|-36.623891520176|-36.659879975488|-36.849868673937|-37.077629401569|-37.573545097328|-37.573545097328|-37.573545097328|-37.573545097328|-37.573545097328|-37.573545097328|-37.573545097328|-37.573545097328|-37.573545097328|-38.065049726672|-38.55005580287|-39.322283547242|-39.52475822537|-39.68306465247|-39.845140042115|-39.845140042115|-39.845140042115|-39.845140042115|-39.845140042115|-39.845140042115|-39.845140042115|-39.845140042115|-39.972376892091|-40.033931930449|-40.033931930449|-40.033931930449|-40.033931930449|-40.033931930449|-40.033931930449|-40.033931930449|-40.033931930449|-40.033931930449|-40.033931930449|-40.637703162196|-41.26411398888|38.264847196365|38.264847196365|38.264847196365|38.264847196365|38.264847196365|38.264847196365|38.264847196365|37.888718513675|37.751506621979|37.751506621979|37.279451166416|37.023123292647|37.023123292647|37.023123292647|37.023123292647|37.023123292647|37.023123292647|36.286803065099|36.051578951849|36.051578951849|36.051578951849|34.846200149339|-38.115802143482|-38.115802143482|-38.290355421353|-38.290355421353|-38.290355421353|-38.290355421353|-38.290355421353|-38.611503734908|-38.690560807476|-39.139510779127|-39.521679830269|-39.524088700299||-39.590819069294|-39.590819069294|-39.590819069294|-39.590819069294|-39.590819069294|-39.590819069294|-39.590819069294|||-39.590819069294|-39.590819069294|-39.590819069294|-39.590819069294|-39.590819069294|-39.590819069294|-39.590819069294|-39.906467751826|-39.940519893793|-41.533907771803|-42.432122204808|-43.036739078729|-43.036739078729|-43.036739078729|-43.036739078729|-43.036739078729|-44.157488416266|41.162958278789|41.162958278789|41.162958278789|41.162958278789|41.162958278789|41.162958278789|41.162958278789|41.162958278789|41.162958278789|40.014399571037|39.282664028379|38.434840257488|-41.357203970754|-41.98578083339
03731|17841|/equities/paris-orleans|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP|33.933478298035|33.593863953315|33.434295324444|33.230326603915|33.215964228399|33.215964228399|33.215964228399|33.214403477518|33.021609366196|33.021609366196|32.966467958448|32.966467958448|32.966467958448|32.966467958448|32.966467958448|32.966467958448|32.966467958448|32.773851506973|32.097612293853|31.874014015875|31.871921151919|31.871921151919|31.871921151919|31.871921151919|31.871921151919|31.871921151919|31.871921151919|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461||31.167310007461|31.167310007461|31.167310007461|||31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|31.167310007461|30.940345190242|30.683718149613|30.440657740371|30.440657740371|30.440657740371|30.440657740371|30.440657740371|30.440657740371|30.440657740371|30.440657740371|30.440657740371|30.440657740371|30.440657740371|30.440657740371|30.440657740371|30.440657740371|30.440657740371|30.440657740371|30.440657740371|30.440657740371|30.440657740371|30.440657740371|30.440657740371|30.440657740371|30.440657740371|30.403790765322|30.403790765322|30.403790765322|30.403790765322|30.403790765322|30.196433708973|30.029794296005|30.029794296005|29.825327326169|29.76480666941|29.613118720778|29.361628927724|29.361628927724|29.160699859743|28.97837512386|28.97837512386|28.97837512386|28.97837512386|-29.401189434584|-29.401189434584|-29.401189434584|-29.401189434584|-29.401189434584|-29.401189434584|-29.401189434584|-29.401189434584|-29.401189434584|-29.401189434584|-29.401189434584|-29.401189434584|-29.401189434584|-29.401189434584|28.150362950585|28.150362950585|28.150362950585|28.150362950585|28.150362950585|28.150362950585|28.150362950585|27.780077252886|27.780077252886|27.54564167184|27.474046560596|27.431073875565|27.431073875565|27.431073875565|27.431073875565|27.431073875565|27.431073875565|27.431073875565|27.431073875565|27.431073875565|27.431073875565|27.431073875565|27.431073875565|27.431073875565|27.354292204806|27.354292204806|27.354292204806|27.354292204806|27.354292204806|27.354292204806|27.354292204806|27.354292204806|27.354292204806|27.046991987172|-28.600308080192|-28.600308080192|-28.600308080192|-28.600308080192|-28.600308080192|-28.600308080192|-28.600308080192|-28.600308080192|-28.600308080192|-28.600308080192|-28.929231162066|-28.995813576375|-29.222961119026|-29.222961119026|-29.222961119026|-29.222961119026|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.297026115173|28.1097741418|28.1097741418|28.1097741418|28.041971980744|27.714413973151|27.389348185127|26.808164874785|26.634627545402|26.57625316307||26.318338154827|26.318338154827|26.079265964334|25.808073136878|25.531190869623|25.449100597493|24.850113029604|||24.415681542428|24.199645030799|23.7873837024|23.039315174026|-25.466901444972|-25.466901444972|-25.466901444972|-25.466901444972|-25.466901444972|-26.631002054811|-27.366668818395|-27.667409815171|-27.987049767238|-27.987049767238|-28.050126015202|-28.050126015202|-28.050126015202|-28.050126015202|-28.050126015202|-28.050126015202|-28.234585058972|-28.285094115783|-28.437883215535|25.317081798337|25.317081798337|25.317081798337|25.317081798337|25.317081798337|25.317081798337|25.317081798337|25.317081798337
03733|17857|/equities/sabeton|CACALL||20.362549498484||20.362549498484|||20.362549498484|20.015102644919|20.015102644919||20.015102644919|20.015102644919||20.015102644919|-21.472108977637|-21.569009932767|-21.676677660689|20.777397536794|20.777397536794|20.777397536794|-21.218260499765|-21.218260499765||-21.218260499765|-21.218260499765|-21.218260499765||||20.668599953332||20.668599953332||20.668599953332|||||20.668599953332|20.609555418931|||||20.543950380708||||20.471055893793||20.190061256504|20.188972789859||20.188972789859|20.188972789859|20.076636348405|-20.593040730434|-20.593040730434||20.407731504487|-20.435853036193|-20.484281151325|-20.538090168139|-20.597877964599|-20.664308849555|-20.73812094395|-20.820134382166|20.155405224785|20.083783667865|19.884202464376|19.884202464376|||19.884202464376|-20.530612282358|-20.530612282358|20.588207981761|20.542453313068|20.518018681554|20.518018681554|20.518018681554|20.518018681554|20.518018681554|20.518018681554|20.518018681554|20.518018681554|20.518018681554|20.518018681554|20.48668750872||20.346528984757|20.346528984757|||-20.54769815212|-20.54769815212|-20.54769815212|20.347003155224|19.518891207899|19.487656982436|19.452952287478|19.414391515302|||18.771547738763|18.723941847188|18.671046412105|||18.667863385368||18.667863385368||18.667863385368|||||18.667863385368||18.597626068513|18.519584605341|-19.267126987107|-19.363474472505|||18.696138796827|18.067931848125|-18.802296420649|-19.258107473139|||19.435436352884|19.417151460819|-19.10316508592|-19.2590728687||-19.276747589504|-19.296386168174|-19.318206811141|-19.342451969994|-19.369391035385|-19.399323330265|-19.432581435687|-19.51953507689|-19.627260433605|19.580820468873|19.556467272408||19.366009920182|-19.633990079818|-19.648877866465|-19.665419851627|-19.683799835142|-19.704222039046|-19.726913376718|-19.752125974131|-19.780139971257|-19.81126663473|-19.819035403968|-19.819035403968|-19.819035403968|-19.819035403968||-19.819035403968|||-19.819035403968|19.333287948148|19.333287948148|19.259791453375|19.259791453375||19.259791453375|19.199768366299||18.933077191735|18.558973470688|18.476637274425|18.435153756319|-19.572050746085|19.353275634843||19.303639679041|19.248488617039|19.187209659259|19.119121928392|19.043468894095|18.509410157834|-19.533987823422|-20.071098132591|-20.122768529623||-20.122768529623|||-20.122768529623||-20.247520800397|-20.308356360115|-20.375951426468|||-20.484027970592|-20.484027970592||||||-20.484027970592||||-20.484027970592|-20.484027970592|-20.484027970592||-20.484027970592||||-20.484027970592|-20.484027970592|-20.484027970592|-20.684886187561|-20.684886187561|||-20.684886187561||||-20.684886187561|20.461236509738|20.423596206703|20.381773647774|20.335304137853|20.283671349053|20.226301583718|20.162557400014|20.091730529231|19.613034387608||||-20.339185489685|-20.339185489685||-20.339185489685|-20.410206014879|
03734|7538|/equities/samse|CACALL|120.80856591923|120.62062879915|119.48255351818|119.48255351818|119.48255351818|119.48255351818|119.48255351818|119.48255351818|119.48255351818|119.48255351818|118.79636236812|118.79636236812|118.02373596458|117.66526218287|-126.47520999432|-126.47520999432|-126.47520999432|-126.47520999432|-126.47520999432|-126.47520999432|-126.47520999432|-126.7780111048|-127.92001233867|-128.30001370963|-129.55557078848|-130.78396754275|-132.17663060306|-134.2240340034|-135.58226000378|-135.81208505319|-135.81208505319|-135.81208505319|128.30298141581|128.30298141581|127.9199793509|127.244421501||124.77157944556|121.13508827284|118.95565363649|||118.85801634458|118.85801634458|118.85801634458|118.85801634458|118.85801634458|118.85801634458|118.85801634458|118.85801634458|118.85801634458|118.85801634458|118.85801634458|118.85801634458|118.8311386284|118.8311386284|118.8311386284|118.8311386284|118.8311386284|118.8311386284|118.8311386284|118.8311386284|118.8311386284|118.8311386284|117.14570958711|-123.88801285541|-123.88801285541|-126.20890317268|-127.52396013187|-127.52396013187|-127.52396013187|-127.52396013187|-127.52396013187|-127.52396013187|-127.52396013187|-127.52396013187|-127.52396013187|-127.52396013187|-127.52396013187|-127.52396013187|-127.52396013187|-128.0821779243|-128.61908658256|-129.02120731396|-129.10689701551|-129.29246545124|-129.29246545124|-129.46385050138|-129.76538944598|-130.10043271775|-130.88633668858|-130.88633668858|-131.59592965398|-131.79583669169|-131.79583669169|-131.79583669169|-131.79583669169|-131.79583669169|-131.79583669169|-131.79583669169|-131.79583669169|-131.79583669169|-131.79583669169|-133.13426299077|-134.23251443419|-135.70279381576|-136.78088201751|-138.20098001946|-138.89365953278|-138.89365953278|-138.89365953278|-138.89365953278|-140.54728131391|-140.54728131391|-140.54728131391|-140.54728131391|-140.54728131391|-140.54728131391|-140.54728131391|-140.54728131391|-141.56763125174|-141.56763125174|-142.85292361305|-144.97547068116|-147.3338563124|-147.69920532395|-147.69920532395|-147.77371027649|-147.77371027649|-149.13745586276|-149.20364921329|-149.20364921329|-149.72627690365|-150.26392210328|-150.26392210328|-151.09880233697|-151.13755815219|-151.51395350244|-152.7655038916|-153.97901715012|-153.97901715012|-154.23644092607|-154.23644092607|-155.09604547341|-155.38449497046|-156.12166107829|-156.52406786476|-156.86304674662|-156.86304674662|-159.48671860736|-160.31693655229|-160.31693655229|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|-161.53533602646|154.9341685597|154.9341685597|154.9341685597|154.9341685597|154.9341685597|154.9341685597|154.9341685597|154.02423670741|154.02423670741|154.02423670741|153.61761707634|153.61761707634|153.61761707634|153.61761707634|153.61761707634|152.9812991445|152.9812991445|152.9812991445|152.812554605|152.51394956112|151.26549951235|147.68388834706|147.2320981634|146.39656812537|146.39656812537|146.39656812537|146.35729791708|146.2025532412|143.94728137911|142.74697931012|141.261702852|141.261702852|139.01300316889|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913||-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|||-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-143.75998240913|-146.10183013473|140.09460427567|140.09460427567|140.09460427567|140.09460427567|140.09460427567|138.60511586186|-143.85334851497|-143.85334851497|-143.85334851497|-143.85334851497|-143.85334851497|-143.85334851497|-144.92038723885|-146.24487470984|-146.74709748241|-146.74709748241|-146.74709748241|-146.74709748241|-146.74709748241|-146.74709748241|-146.74709748241
03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH|-189.97447214747|-189.97447214747|-189.97447214747|-189.97447214747|-190.73659629783|-190.73659629783|-190.73659629783|-194.25732294675|-197.82571442476|-197.82571442476|-199.85912527366|-203.11847235675|-203.54430747058|-203.54430747058|-203.54430747058|-207.4131280584|-213.05624576883|-217.49027375465|-220.96888618666|-220.96888618666|-220.96888618666|-220.96888618666|-220.96888618666|-220.96888618666|-224.75432035877|207.98082254721|207.98082254721|207.98082254721|207.98082254721|207.98082254721|207.98082254721|207.98082254721|207.98082254721|205.21202233978|197.87718654792|197.87718654792||197.0962840277|197.0962840277|197.0962840277|||197.0962840277|197.0962840277|197.0962840277|197.0962840277|197.0962840277|197.0962840277|197.0962840277|197.0962840277|197.0962840277|197.0962840277|197.0962840277|197.0962840277|197.0962840277|197.0962840277|196.72920515339|194.29355772116|193.54451645865|193.54451645865|188.65502133915|185.64076003995|185.64076003995|180.30363379548|-201.4394969983|-201.4394969983|-201.4394969983|-201.77722295601|-202.2802477289|-205.16612648579|-205.16612648579|-205.16612648579|-205.16612648579|-205.16612648579|-205.16612648579|-206.40403010682|-209.96280614354|-212.04756526392|194.5162009245|194.5162009245|194.5162009245|194.5162009245|194.5162009245|194.5162009245|194.19577439691|193.60641938741|192.41824935868|191.2813905499|190.97376439545|188.51360181686|188.51360181686|188.51360181686|180.71876676844|180.71876676844|180.71876676844|180.71876676844|180.71876676844|180.71876676844|180.71876676844|179.05418309422|177.39631726181|173.16257473534|164.5445234147|-184.41442300574|-186.75491038182|-188.15823121444|172.26387902259|172.26387902259|172.26387902259|171.58486981921|170.88595714097|167.15534905515|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-181.56415017219|-183.58794989157|-185.6782808786|-187.66753498772|-189.49726313198|-194.5100682214|-194.5100682214|-194.5100682214|-194.5100682214|-194.5100682214|-195.22507868377|-197.7750898|-200.68898578445|188.60501153513|188.60501153513|188.60501153513|188.60501153513|188.60501153513|188.60501153513|188.60501153513|188.60501153513|188.60501153513|188.60501153513|188.60501153513|188.60501153513|188.60501153513|187.34582204448|187.34582204448|187.34582204448|187.20647504182|186.55399921955|186.55399921955|186.55399921955|186.55399921955|186.55399921955|186.55399921955|186.55399921955|186.55399921955|186.55399921955|-203.652123232|-203.652123232|-203.652123232|-203.652123232|-203.652123232|-203.652123232|-203.652123232|-203.652123232|-203.652123232|-203.652123232|-206.83961503839|-206.83961503839|-206.83961503839|-209.12734665181|-210.06371545025|-210.31801699741|192.37882148626|192.37882148626|192.37882148626|192.37882148626|192.37882148626|192.37882148626|192.37882148626|192.37882148626|192.37882148626|192.37882148626|192.37882148626|192.37882148626|192.37882148626|192.3709131016|187.20101438779||182.75112624983|179.14847581497|178.37774236251|178.37774236251|174.78360279455|173.90679156399|164.11864966392|||159.41517510944|157.56684987339|-178.69859437165|-178.69859437165|-178.69859437165|-178.69859437165|-178.69859437165|-178.69859437165|-178.69859437165|-189.18454625008|-194.86827046043|-194.86827046043|-198.2734842728|-198.2734842728|-200.63454767491|-200.63454767491|-206.55506161877|-207.19807859609|-207.19807859609|-207.19807859609|-207.19807859609|-207.19807859609|-207.19807859609|-207.19807859609|-207.19807859609|-207.19807859609|-207.19807859609|-207.19807859609|-209.40302392917|-209.40302392917|-209.40302392917
03736|7004|/equities/bongrain|CACALL|-61.395470454003|-61.483856865329|-61.582063989024|-61.791183396821|-61.83097975343|-61.83097975343|-61.83097975343|-62.048864841656|-62.048864841656|-62.048864841656|-62.048864841656|-62.048864841656|-62.048864841656|-62.048864841656|-62.048864841656|-62.184707883751|-62.184707883751|-62.184707883751|-62.184707883751|-62.184707883751|-62.184707883751|-62.184707883751|-62.184707883751|-62.184707883751|-62.184707883751|-62.184707883751|-62.184707883751|-62.184707883751|-62.184707883751|-62.184707883751|-62.184707883751|-62.184707883751|-63.171898157239|59.542665518034|59.542665518034|59.542665518034||58.836296122061|58.425078884098|58.425078884098|||58.425078884098|58.425078884098|58.425078884098|57.65008620789|-59.171989522025|-59.171989522025|-59.171989522025|-59.171989522025|-59.171989522025|-59.171989522025|-59.171989522025|-59.320523640006|-59.320523640006|-59.320523640006|-59.320523640006|-59.320523640006|-59.401913245088|-59.401913245088|-59.401913245088|-59.401913245088|-59.401913245088|-59.401913245088|-59.935459754606|-60.217177759431|-60.807974694859|-61.171528524691|-61.171528524691|-61.171528524691|-61.171528524691|-61.171528524691|-61.171528524691|-61.435033262365|-61.705592089884|-61.783990787127|-61.87110045073|-62.267888202906|-62.991984678|-62.991984678|-62.991984678|-62.991984678|-62.991984678|-62.991984678|-62.991984678|-62.991984678|-63.235538615882|-63.628374883533|-63.96486072739|-64.100123951544|-64.100123951544|-64.100123951544|-64.100123951544|-64.100123951544|-64.100123951544|-64.100123951544|-64.100123951544|-64.100123951544|-64.100123951544|-64.100123951544|-64.100123951544|-64.100123951544|-64.100123951544|-64.100123951544|-64.389027884393|61.417591188426|61.417591188426|61.417591188426|61.417591188426|61.152881938082|-63.401249092906|-63.401249092906|-63.401249092906|-63.401249092906|-63.401249092906|-63.401249092906|-63.401249092906|-63.401249092906|-63.401249092906|-63.401249092906|-63.51249839872|-63.636108738514|-63.973452416098|-64.192725966413|-64.71413826726|-64.856962071796|-64.856962071796|-64.996625329543|-65.181577481935|-65.181577481935|-65.181577481935|-65.181577481935|-65.181577481935|-65.181577481935|-65.181577481935|-65.181577481935|-65.181577481935|-65.181577481935|-65.181577481935|-65.181577481935|-65.181577481935|-65.181577481935|-65.181577481935|-65.557309033815|-66.152565932212|-67.636183606185|64.011317294783|64.011317294783|64.011317294783|64.011317294783|64.011317294783|64.011317294783|64.011317294783|63.957018792571|63.696686360506|63.696318093569|63.407018917171|62.974463852873|62.549408604294|62.143786829478|61.848652117524|61.815575884576|61.815575884576|61.815575884576|61.264903196576|61.264903196576|60.483232640429|-65.137202926214|-65.137202926214|-65.137202926214|-65.137202926214|-65.137202926214|-65.218796288601|-65.218796288601|-65.218796288601|-65.63199714779|-66.183944373944|-66.183944373944|-66.504385477546|-67.338202271465|-68.275779920158|-69.36197980834|-70.468864588748|-70.863290771643|-70.863290771643|-70.863290771643|-70.863290771643|-71.559211714179|-72.189989736354|67.77405973206|67.77405973206|67.215622009282|66.306248626714|65.86249389649|65.124994913743|64.738884254745|64.732092853444|64.480104018204|63.889007940284|63.410008737767|62.92223583032|62.2913699235|62.2283501171|62.2283501171|62.2283501171|62.2283501171|62.2283501171|62.2283501171|62.2283501171|62.210304510315|62.210304510315||61.789231472236|61.776921145366|61.085467939296|60.006077268298|58.928974657783|57.798861324267|55.814205521816|||-60.968586932039|-60.968586932039|-60.968586932039|-60.968586932039|-60.968586932039|-60.968586932039|-60.968586932039|-60.968586932039|-60.968586932039|57.812682246262|57.769646643592|57.421828162883|57.202032394116|57.090065443583|57.090065443583|57.090065443583|57.090065443583|56.622295234013|55.858107510992|55.174529465475|55.174529465475|55.174529465475|55.174529465475|55.174529465475|55.174529465475|55.174529465475|55.174529465475|54.916144062455|54.673495691546|51.975778469351|51.975778469351
03737|17705|/equities/bois-scier-manche|CACALL|-9.8581302182229|-9.8581302182229|-9.8581302182229||-9.9050992173363|-9.9050992173363|9.507902431585||9.507902431585|9.2754473157477|9.2393858640008||9.2297970827486||9.2297970827486|9.1599233985886|9.1599233985886||||9.1599233985886|||9.1599233985886|9.1599233985886|9.1599233985886|9.0943589608918|-9.7784901282247|-9.8844330201608|-9.9438145304236|-9.9986828327745|-10.076314343409|-10.124461820337|-10.124461820337|-10.193846467042|-10.22677835486||-10.22677835486|9.4891596634861|9.4891596634861|||9.4891596634861|9.4891596634861||9.4891596634861||9.4891596634861|9.4891596634861|9.4891596634861|9.4891596634861||||9.4891596634861|9.4891596634861|9.4891596634861|9.4891596634861|9.4891596634861|9.4891596634861|9.4891596634861||||9.4891596634861|9.3082021153052||9.3082021153052|9.3082021153052|||9.3082021153052|||9.3082021153052|9.2702246149468|9.2308982989654||||9.2308982989654||9.2308982989654|9.2093312101745|9.1464792177835|9.0160234737003|9.0160234737003|-9.289427240576|||-9.289427240576|-9.289427240576|-9.289427240576|-9.289427240576|-9.289427240576|-9.289427240576|8.8228593845217|8.7245172241402|8.7245172241402|-8.9977585762659||-9.0583926495172|-9.0583926495172|-9.0583926495172|-9.0583926495172|-9.0583926495172|8.9165703658053|8.9165703658053|8.9165703658053||8.9165703658053|8.9165703658053||8.9017610702471|8.9017610702471|8.9017610702471|8.9017610702471|8.8852900568596|8.7725022336869||8.7725022336869|8.7725022336869|8.7725022336869|8.7725022336869||8.7725022336869|8.7725022336869|8.7725022336869|8.7725022336869|8.7725022336869||8.7725022336869||||8.7725022336869|8.7725022336869|8.7725022336869||8.7725022336869|8.7108051949848|8.7108051949848||-8.9418305446269|-8.9418305446269|-8.9418305446269|-9.0992562030821|||8.7108437814972|8.7108437814972|8.7108437814972|8.7108437814972|8.7108437814972|8.7108437814972|8.7051354141749|8.7051354141749|8.7051354141749|8.6526572860997|||8.6526572860997|8.6526572860997|-8.9081585498076|-8.9081585498076|-8.9081585498076|-8.9312872987568|-9.0631261795947|8.8081811541212|8.8081811541212|||||8.8081811541212|8.7868679490236||8.7631866100262|8.7174539685156||8.7174539685156|8.7174539685156|8.7174539685156|8.6860599650173||8.6290864401429|8.6290864401429|||8.5178993499517|-8.9110948150363|-8.9110948150363|-8.9110948150363|-8.9110948150363|-8.9110948150363|-8.9110948150363|-8.9110948150363|-8.9110948150363||-8.9110948150363|-8.9110948150363|-8.9110948150363|-8.9110948150363|8.823227822228|||||8.8035864691423||8.756762648124||8.724180698945|8.6740895913198||8.5878776097909|8.5420863390648|8.5134292444348|-8.7057466745806|||-8.7057466745806|-8.7057466745806||-8.7057466745806|-8.7057466745806|-8.7057466745806|-8.7057466745806|-8.7057466745806|-8.7057466745806|-8.7057466745806|-8.7120630303808|-8.7120630303808|-8.7120630303808|-8.7120630303808|-8.7120630303808|-8.7120630303808|-8.7120630303808|-8.7371145226568||-8.7371145226568|-8.7677337242755|-8.7677337242755||||||-8.7863716100755|||-8.807079524365
03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE|27.815975512043|27.472195242263|27.386513533669|27.386513533669|27.386513533669|27.386513533669|27.386513533669|27.386513533669|27.386513533669|27.386513533669|27.386513533669|27.301681004716|27.180757799361|-28.497249649813|-28.497249649813|-28.497249649813|-28.497249649813|-28.497249649813|-28.509937061265|-28.509937061265|-28.623263532801|-28.956127345909|-28.956127345909|-29.221894969251|-29.221894969251|-29.221894969251|-29.221894969251|-29.221894969251|-29.221894969251|-29.221894969251|-29.221894969251|-29.221894969251|-29.221894969251|27.719362260253|27.719362260253|27.719362260253||27.719362260253|27.63929187076|27.40254636624|||27.283940377264|27.26326652636|26.999185414997|26.939094379971|-27.893528240759|-27.893528240759|-27.893528240759|-27.893528240759|-27.893528240759|-27.893528240759|-27.893528240759|-27.893528240759|-27.893528240759|-27.893528240759|-28.235164185266|-28.235164185266|-28.235164185266|-28.235164185266|-28.235164185266|-28.235164185266|-28.235164185266|-28.235164185266|-28.235164185266|-28.235164185266|-28.235164185266|-28.235164185266|-28.235164185266|-28.235164185266|-28.235164185266|-28.235164185266|-28.235164185266|-28.235164185266|-28.235164185266|-28.235164185266|-28.235164185266|-28.235164185266|-28.235164185266|-29.203514968797|-30.348350855426|29.536457647555|29.536457647555|29.536457647555|29.536457647555|29.536457647555|29.536457647555|29.536457647555|29.536457647555|29.536457647555|29.536457647555|29.536457647555|29.536457647555|29.536457647555|29.536457647555|29.536457647555|29.536457647555|29.143841440669|28.777601965259|28.541374390787|28.541374390787|28.541374390787|28.541374390787|28.541374390787|28.541374390787|28.541374390787|27.625971151134|27.328359540034|27.328359540034|27.290398632739|27.288221716058|27.132468514058|26.754964409507|-28.581592351261|-28.581592351261|-28.581592351261|-28.581592351261|-28.581592351261|-28.581592351261|-28.581592351261|-28.581592351261|-28.581592351261|-28.581592351261|-29.030657218632|-29.25961984389|-29.426982311132|-29.426982311132|-29.426982311132|-29.497758021755|-30.161608841893|-30.161608841893|-30.161608841893|-30.161608841893|-30.161608841893|-30.161608841893|-30.161608841893|-30.161608841893|-30.161608841893|-30.161608841893|-30.161608841893|-30.161608841893|-30.161608841893|-30.161608841893|-30.161608841893|-30.161608841893|-30.161608841893|-30.161608841893|28.71520059034|28.71520059034|28.71520059034|28.684666076465|28.554074833971|28.480082059549|28.018620038531|28.018620038531|27.634022315897|27.599858380965|27.599858380965|27.599858380965|27.599858380965|27.599858380965|27.599858380965|27.552064897408|-28.898127927551|-28.898127927551|-28.898127927551|-29.083615396947|-29.083615396947|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.560924880068|27.388579834364|27.388579834364|27.388579834364|27.180098154984|27.180098154984|27.167888326603|26.958763938434|26.827362196542|26.827362196542|26.637069429399|26.492084237612|26.492084237612|26.492084237612|26.145409544196|26.145409544196|26.145409544196|25.378233229547|25.355203447726|25.355203447726|25.355203447726|25.355203447726|25.355203447726|25.355203447726|25.029923205154|25.029923205154|25.029923205154||25.029923205154|24.786580673607|24.559533772371|24.277260128549|23.921399028092|23.369333274927|22.453703359063|||-25.404183091561|-25.404183091561|-25.404183091561|-25.404183091561|-25.404183091561|-25.404183091561|-25.404183091561|-25.404183091561|-25.404183091561|-27.2524253945|26.154716108908|26.154716108908|26.154716108908|26.154716108908|26.154716108908|26.154716108908|26.154716108908|26.09635172803|25.70816867571|25.531587640348|25.531587640348|25.531587640348|25.493986491696|24.89109672919|24.745101541336|24.745101541336|24.745101541336|24.745101541336|24.745101541336|24.745101541336|24.745101541336
03739|7073|/equities/seche-environ|CACALL|-66.249559757356|-66.249559757356|-66.249559757356|-66.249559757356|-66.249559757356|-66.249559757356|-66.629698133853|-66.629698133853|-66.629698133853|-66.629698133853|-66.629698133853|-67.366330624054|-69.768145349765|-72.570159041379|-77.289067890351|75.406087319419|75.406087319419|74.428988792681|73.449982245497|73.449982245497|73.044425734472|72.671586946858|71.244790338594|71.244790338594|71.244790338594|71.244790338594|71.244790338594|71.244790338594|71.244790338594|71.244790338594|70.592304316184|70.592304316184|70.592304316184|69.257084062374|69.257084062374|69.257084062374||69.257084062374|67.780090944278|67.138991294423|||66.915423611701|66.915423611701|66.90828348132|66.90828348132|66.90828348132|66.90828348132|66.90828348132|66.90828348132|66.90828348132|66.90828348132|66.90828348132|66.90828348132|66.90828348132|66.90828348132|66.90828348132|66.90828348132|66.90828348132|66.90828348132|66.342532962914|65.358371145588|64.375969126337|-68.733385619541|-68.733385619541|-68.733385619541|-68.733385619541|-68.733385619541|-68.733385619541|-69.948202937863|-70.103557633054|-71.380906788706|-71.380906788706|-71.380906788706|-71.380906788706|-71.380906788706|-73.289896770979|-75.127664774287|-75.79740505045|-76.758227240436|-76.775804399774|-77.100896066345|-77.555256880677|-77.555256880677|-77.555256880677|-77.555256880677|-77.555256880677|-77.555256880677|-77.555256880677|-77.555256880677|-77.555256880677|-77.555256880677|-77.555256880677|-77.555256880677|-78.10120961184|-78.10120961184|-78.10120961184|-78.10120961184|-78.10120961184|-78.65133790964|-79.537455264361|-79.537455264361|-80.04161441727|-80.37401695167|-80.448909334728|-81.059902143024|-81.166557258525|-82.435064892149|-83.931555152646|-83.931555152646|-84.529157519273|-84.529157519273|-84.529157519273|-84.529157519273|-86.782401058334|-90.48599981959|-94.378890722939|-97.788945943333|-97.788945943333|-97.788945943333|-98.543274541936|-99.094783648838|-99.094783648838|-99.855995906399|-99.855995906399|-99.855995906399|-99.855995906399|-101.7233284458|-105.26480446751|98.339104960422|98.26567090668|97.729624446215|97.729624446215|97.729624446215|97.729624446215|97.729624446215|97.729624446215|97.729624446215|97.729624446215|97.729624446215|97.729624446215|97.729624446215|97.729624446215|97.464847626197|97.464847626197|97.464847626197|97.464847626197|97.464847626197|97.464847626197|97.464847626197|97.464847626197|97.464847626197|97.464847626197|97.464847626197|97.464847626197|97.430170548072|97.430170548072|97.430170548072|97.430170548072|97.430170548072|97.430170548072|96.963178178546|96.963178178546|95.992419265903|95.947137858246|94.430153345372|92.527503127785|92.527503127785|92.527503127785|92.375006272762|91.761114944317|-98.184313355457|-98.184313355457|-98.184313355457|-98.184313355457|-98.184313355457|-98.184313355457|-98.184313355457|-98.184313355457|-98.184313355457|-98.184313355457|-98.184313355457|-98.184313355457|-98.184313355457|-98.184313355457|-99.143681590834|92.21221694201|92.21221694201|92.21221694201|92.21221694201|92.21221694201|91.935794398186|91.400886903204|90.989871115593|88.744303697909|88.038100785147|88.038100785147|88.038100785147|88.038100785147|88.038100785147|88.038100785147|88.038100785147|88.038100785147|88.038100785147|87.937781780014|87.937781780014|86.780867966292|86.045409105749|85.044902905856|84.822113153045|83.891235904235||82.895817840915|82.073127204423|80.042365425433|75.424851913812|72.677615187303|71.941792618053|71.102248190564|||71.102248190564|71.102248190564|-78.061404377331|-78.061404377331|-78.061404377331|-78.061404377331|-78.061404377331|-79.120252393045|-79.120252393045|-79.255833279599|-79.5557366163|-79.5557366163|-79.5557366163|-80.395262907|-81.989178973273|-83.037978841017|-83.493145782262|-83.493145782262|-83.493145782262|-83.493145782262|-83.493145782262|-84.299946446152|-84.299946446152|-84.299946446152|-84.299946446152|-84.299946446152|-85.111049487559|-85.503847050852|-85.503847050852|-85.503847050852|-87.978753794579
03740|17862|/equities/selectirente-n|CACALL|81.423608466212|81.359564962457|-81.711594486159|-81.790660540176|-82.128511711307|-82.892790790341|-83.047545322601|-83.358383691779|83.324018120245|83.304464578051|83.282738420056|83.258598244507|83.23177582723|83.201973141366|83.168859045963|83.132065606625|83.091184007361|83.045760008179|82.995288897977|82.939209886641|82.876899874046|82.557666526718|82.397407251908|82.08045250212|81.922725002356|80.858583335951|-81.379351848943|-81.421502054381|-81.468335615979|-81.520372906644|-81.578192118493|-81.642435687214|-81.713817430238|-81.793130478042|-81.881256086714|-82.645840096349||-82.717600107054|-83.047333452282|-83.219259391425|||82.591171328469|82.591171328469|82.591171328469|82.591171328469|82.591171328469|82.591171328469|82.591171328469|82.591171328469|82.591171328469|82.591171328469|82.591171328469|82.591171328469|82.591171328469|82.591171328469|82.591171328469|82.591171328469|82.591171328469|82.591171328469|82.267968142743|81.269964603048|80.911071781164|79.123413090183|-83.196207677575|-84.470626762438|-84.470626762438|-84.856251958265|-85.562502175849|-86.847224639833|86.558639289075|86.288443566759|86.288443566759|86.264937296399|86.238819218221|86.209799131357|86.177554590396|86.141727322662|85.851919247403|85.724354719336|85.693727465929|85.159697184366|85.121885760406|85.079873067118|-84.966807703202|85.314658107553|85.294064563948|85.271182848831|85.245758720924|85.217509689915|84.186121877684|84.15124653076|83.862496145288|83.736106828098|83.706785364554|83.674205960615|83.638006622906|83.597785136562|83.30309459618|83.170105106867|83.133450118741|-83.407277645844|83.380802615729|83.367558461921|83.352842735468|83.336491928298|83.318324364775|83.048138183084|82.942375758982|82.935973065536|82.928858961706|82.920954401896|82.912171557662|82.902412841847|82.891569824274|82.879522026971|82.866135585523|82.351261761693|82.33473529077|82.3163725453|82.295969494777|82.273299438641|82.248110487379|82.220122763755|81.689025293061|81.654472547845|81.616080608717|81.573422898575|81.026025442861|80.973361603179|80.914846225754|80.849829139727|80.77758793303|80.697319925588|80.358133250654|-81.39595317137|-81.39595317137|-81.39595317137|-81.39595317137|-81.39595317137|-81.39595317137|-81.5510590793|-81.664887752223|-81.664887752223|81.098904009601|81.098904009601|80.998782232891|80.387535814323|79.978439276942|-81.021560723058|-81.662845247843|81.207949724619|81.175499694022|81.139444104468|81.099382338298|81.054869264776|81.005410294195|80.700455882439|-81.443937908401|81.173402323999|81.137113693332|81.096792992592|-81.447884480123|-81.447884480123|-81.447884480123|-81.447884480123|-81.497649422358|-81.552943802621|-81.614382002912|-82.015980003235|-82.216881089783|-82.216881089783|-82.216881089783|-82.216881089783|-82.216881089783|-82.216881089783|-82.629867877536|-82.699853197263|-82.777614663625|-82.864016292917|-82.960018103241|-83.066686781379|-83.185207534865|-83.316897260961|85.203447487821|84.92049720869|84.8005524541|84.778391615666|84.753768461851|84.726409402057|84.44601044673|84.328900496367|83.809889440408|-83.071953902001|-83.071953902001|-83.071953902001|-83.071953902001|-83.071953902001|82.808940108888|82.787711232098|81.76412359122|81.737915101355|81.708794557061|81.676438396735|81.640487107483|81.600541230537|81.056156922819|80.756841025354|-81.217460168873|-81.217460168873|-81.217460168873||-81.217460168873|-81.217460168873|-81.217460168873|-81.217460168873|80.536155367918|80.484617075465|80.427352306072|||-80.636275215475|-81.040305794973|-81.433673105525|-81.481859006139|-81.53539889571|-81.5948876619|-81.660986291|-81.734429212222|81.517300875308|81.463667639231|80.904075154702|80.337861283002|79.764290314446|79.432544793829|79.008383104255|-79.657352106383|-79.730391229315|-80.31154581035|-80.568384233722|-80.631538037469|-80.701708930521|-80.779676589468|-80.866307321631|-81.212563690701|-81.402848545224|-81.503165050248|-81.864627833609|-82.57180870401|-83.440898560011|-83.600998400013|-84.001109333347
03741|943368|/equities/sergeferrari-g|CACALL|-8.7321691153487|8.2192111774133|8.2192111774133|8.2192111774133|8.2192111774133|8.1057901165934|8.0853226209185|8.0597662872312|8.0597662872312|8.0597662872312|8.0597662872312|8.0597662872312|8.0597662872312|8.0597662872312|8.0597662872312|8.0597662872312|7.9941849649215|7.907427834169|7.713861452081|7.713861452081|-8.0707642970615|-8.0707642970615|-8.0707642970615|-8.0707642970615|-8.0707642970615|-8.0707642970615|-8.0707642970615|-8.0707642970615|-8.0707642970615|-8.0707642970615|-8.0707642970615|-8.0707642970615|-8.0707642970615|-8.0707642970615|-8.0707642970615|-8.0707642970615||-8.0707642970615|-8.0707642970615|-8.0707642970615|||-8.1364047723935|-8.2893387959982|-8.5592649696695|8.130816115447|8.1286847210682|8.1196498447829|8.0363582983642|8.0363582983642|7.9016144767015|7.9016144767015|7.9016144767015|7.9016144767015|7.9016144767015|7.8998818201577|7.8998818201577|7.8998818201577|7.8387578640553|7.7863977920316|7.6648863434022|7.614427678284|7.614427678284|7.6004753029975|7.5216391524377|7.4433359631645|7.4433359631645|7.4433359631645|7.4433359631645|7.4433359631645|7.4433359631645|7.4433359631645|7.4433359631645|7.4433359631645|7.4433359631645|7.4433359631645|7.4433359631645|7.3802911686735|7.3802911686735|7.3036570469358|7.1362856405552|7.0914284937444|7.0804760713116|7.0622441365744|7.0622441365744|7.0622441365744|6.9970914908428|6.9970914908428|6.987879389765|6.8484926153138|6.8484926153138|6.7841115773628|6.7841115773628|6.7841115773628|6.7841115773628|6.7690077485332|6.7690077485332|6.7690077485332|6.7690077485332|6.7690077485332|6.7690077485332|6.7690077485332|6.7690077485332|6.7255643144459|6.6317383200162|6.520820316367|6.4620225790393|6.3744695587568|6.3182992585956|6.2608434915102|6.2608434915102|6.2608434915102|6.2608434915102|6.2608434915102|6.2608434915102|6.2608434915102|6.2608434915102|-6.6340734590845|-6.6340734590845|-6.6340734590845|-6.6340734590845|-6.7023038455465|-6.8047822657137|-6.8266957334956|-6.8266957334956|-6.8266957334956|-6.8266957334956|-6.8285504769705|-7.1395007980557|6.4612457613457|6.4612457613457|6.4612457613457|6.4612457613457|6.4224952702509|6.2998428681569|6.2998428681569|6.2998428681569|6.2044717126611|6.2044717126611|6.2044717126611|6.2044717126611|6.0905240965688|5.9861379412373|5.9723754489378|5.8715280784452|5.815713981209|5.815713981209|5.6596824630739|5.3874248381723|5.2915833654524|-5.661467983918|-5.661467983918|-5.661467983918|-5.661467983918|-5.661467983918|-5.661467983918|-5.7205199429245|5.390915317586|5.390915317586|5.390915317586|5.390915317586|5.390915317586|5.390915317586|5.390915317586|5.2843503369788|5.1970559903758|5.1342194180617|5.1342194180617|5.1342194180617|-5.3402230468639|-5.3402230468639|-5.3458034161338|-5.425337089831|-5.4392637033533|-5.4770050993445|-5.4770050993445|-5.4770050993445|-5.4770050993445|-5.4770050993445|-5.4770050993445|-5.4922277387516|-5.5046973423313|-5.5206137091229|-5.5206137091229|-5.5362373094106|-5.5535968652858|-5.5943168111659|-5.5943168111659|-5.6792409362635|5.3773342648338|5.3773342648338|5.3773342648338|5.3773342648338|5.3773342648338|5.3773342648338|5.3773342648338|5.3773342648338|5.3773342648338|5.3773342648338|5.3773342648338|5.3537048806958|5.3118942302921|5.2676605165511|5.2307340503301|-5.502177220314|-5.502177220314|-5.502177220314|-5.502177220314|-5.502177220314|-5.502177220314|-5.502177220314||-5.502177220314|-5.502177220314|-5.502177220314|-5.502177220314|-5.502177220314|-5.502177220314|-5.502177220314|||-5.5124106213787|-5.5124106213787|-5.5124106213787|-5.5493451539387|-5.594305056851|-5.594305056851|-5.594305056851|-5.594305056851|-5.594305056851|-5.594305056851|-5.594305056851|-5.719227625839|-5.7330308511435|-5.7850343468652|-5.8261491990604|-6.0251657936879|5.5446101827008|5.5446101827008|-5.8886914171576|-5.8886914171576|-5.8979905620548|-5.9011004517843|-6.0101117900533|-6.0308170058014|-6.0308170058014|-6.0320187120175|-6.1355763572824|-6.1361957278928|-6.1490650007967|-6.1490650007967|-6.1490650007967
03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP|6.1692033497752|6.1692033497752|6.1692033497752|6.1692033497752|6.1692033497752|6.1692033497752|6.1692033497752|6.1692033497752|6.1692033497752|6.1692033497752|6.1692033497752|6.1692033497752|6.1692033497752|6.1692033497752|6.1692033497752|6.1692033497752|6.1692033497752|6.0137510779214|6.0137510779214|6.0137510779214|6.0137510779214|6.0137510779214|6.0137510779214|6.0137510779214|6.0137510779214|5.9836120873372|5.8523914143971|5.8523914143971|5.8001573665861|5.6101749058039|5.4821387789284|5.3873761783744|5.2662513930163|-5.741157303969|-5.741157303969|-5.741157303969||-5.741157303969|-5.741157303969|-5.741157303969|||-5.741157303969|-5.741157303969|-5.741157303969|-5.741157303969|-5.8479525861971|-5.8479525861971|-5.8479525861971|-5.8599276501834|-5.8599276501834|-5.8599276501834|-5.8599276501834|-5.8599276501834|-5.8599276501834|-5.8599276501834|-5.8599276501834|-5.8599276501834|-5.8599276501834|-5.8599276501834|-5.8599276501834|-5.8599276501834|-5.8599276501834|-5.8599276501834|-5.8599276501834|-5.8599276501834|-5.8599276501834|-5.8599276501834|-5.8599276501834|-5.8599276501834|-5.8599276501834|-5.8718641553653|-6.0335157750197|-6.1711841819626|-6.3114928195925|-6.3114928195925|-6.8174919232231|6.2044188764827|6.2044188764827|6.2044188764827|6.2044188764827|6.2044188764827|6.1074099040845|6.0754212158673|6.0754212158673|6.0754212158673|6.0754212158673|6.0754212158673|6.0754212158673|6.0754212158673|6.0754212158673|6.0754212158673|6.0754212158673|6.0754212158673|6.0754212158673|6.0754212158673|6.0754212158673|6.0754212158673|6.0754212158673|6.0754212158673|6.0754212158673|6.0754212158673|5.8542853512579|5.8542853512579|5.7455483161939|5.7455483161939|5.7455483161939|5.7455483161939|5.7455483161939|5.7455483161939|5.7455483161939|5.7455483161939|5.7455483161939|5.7346895226153|5.7346895226153|-6.2344864177478|-6.2344864177478|-6.2344864177478|-6.2344864177478|-6.2344864177478|-6.2344864177478|-6.2344864177478|-6.24692933292|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7672109411384|5.7052342677807|5.6930361030395|5.6930361030395|5.6210817463679|5.6210817463679|5.6210817463679|5.5917939996161|5.5917939996161|5.5917939996161|5.5917939996161|5.5917939996161|5.5917939996161|5.5682335134688|5.5682335134688|5.386926279724|5.3386598690174|5.3386598690174|5.3386598690174|5.3386598690174|5.3386598690174|5.3386598690174|5.3386598690174|5.27517749025|4.9888082737567|4.8014864530972|4.8014864530972|4.8014864530972|4.8014864530972|4.8014864530972|4.6458183755269|4.5654319296568|4.5654319296568|4.5654319296568|4.5654319296568|4.5654319296568|4.5654319296568|4.5654319296568|4.5654319296568|4.5654319296568|4.5654319296568|4.5654319296568|4.5654319296568|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997|-5.2033473699997||-5.2033473699997|-5.2033473699997|-5.3540524873148|-5.384724951785|-5.4149164369826|-5.5858517941639|4.73891382544|||4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.73891382544|4.4718486769195|4.4378875872819|4.369597583052|4.3626817629618|4.3626817629618|4.1856964658539|4.1856964658539
03743|17876|/equities/store-electronic|CACALL|-139.8705235857|-139.8705235857|-139.8705235857|-139.8705235857|-139.8705235857|-140.16725088691|-145.40250191794|-145.93456410903|-145.93456410903|-147.34205845867|-147.34205845867|-150.95783900193|-153.54760126463|-153.87729459181|-153.87729459181|-153.90810018529|-155.56123905404|-155.56123905404|-158.1489214798|-158.1489214798|-158.1489214798|-158.1489214798|-162.58213752069|-168.24125526523|-172.0736195045|-178.0373582263|-178.72483331839|-184.82203634227|-196.56337354409|-209.06485661122|-210.96566223364|-210.96566223364|-210.96566223364|-210.96566223364|-210.96566223364|-210.96566223364||-210.96566223364|-210.96566223364|-210.96566223364|||-210.96566223364|-210.96566223364|-210.96566223364|-210.96566223364|-210.96566223364|-213.62851274522|-214.84278125798|-216.56976000507|-216.70767933392|-216.70767933392|-216.70767933392|-216.70767933392|-216.70767933392|-216.70767933392|-216.70767933392|-216.70767933392|-216.70767933392|-216.70767933392|-216.70767933392|-216.70767933392|-216.70767933392|-216.70767933392|-216.70767933392|-216.70767933392|-223.61965133375|-223.65515933242|-225.21685658789|-231.39649901231|-232.09610255383|-235.51371693491|-235.51371693491|-236.04857725434|-238.78713064199|-238.78713064199|-241.66347747385|-243.85942263669|-248.81650797103|-248.81650797103|-248.81650797103|-248.81650797103|-249.41833354339|-252.95369986809|-255.71523496085|-258.23608322312|-258.23608322312|234.60365448191|234.60365448191|234.60365448191|234.60365448191|234.60365448191|234.60365448191|234.60365448191|234.60365448191|234.60365448191|234.60365448191|234.60365448191|234.60365448191|234.60365448191|234.60365448191|234.60365448191|234.60365448191|234.60365448191|234.60365448191|234.60365448191|234.60365448191|234.60365448191|234.60365448191|230.09294637259|229.56993922719|222.59264479886|222.59264479886|222.59264479886|-216.06093716711|-216.06093716711|-216.06093716711|-216.06093716711|-216.06093716711|-216.06093716711|-216.06093716711|-216.06093716711|-218.50103553236|-223.75114889609|-228.78742267391|-228.78742267391|-228.78742267391|-228.78742267391|-228.78742267391|-228.78742267391|-228.78742267391|-229.98603197492|-235.49558582744|-241.8388986897|-241.8388986897|-241.8388986897|-241.8388986897|-244.99370112531|-244.99370112531|-245.3374497638|-246.71784526157|-246.71784526157|-248.86427234332|-249.74755476946|-249.74755476946|-249.74755476946|-253.99943870961|-253.99943870961|-254.24096723922|-254.24096723922|-254.24096723922|-254.24096723922|-254.24096723922|-260.18996732906|-267.04563214106|-267.04563214106|-271.54769017719|-271.54769017719|-273.72663838095|-273.72663838095|-273.72663838095|-273.72663838095|-273.72663838095|-273.72663838095|-273.72663838095|-273.72663838095|-274.5600483823|-274.5600483823|-278.53339183862|254.50816293343|254.50816293343|254.09794728605|251.33104914922|250.64560677496|246.04765857844|246.04765857844|239.10851800871|236.52056861401|235.22415829294|235.22415829294|234.62982550512|234.62982550512|230.76647346163|226.35121239145|226.35121239145|224.3346770441|222.57186795997|215.82429315567|208.69365990956|206.40406283625|204.14896158916|200.67662127529|199.51846401464|198.35385907768|198.22650330463|189.38500672357|-202.8795680715|-202.8795680715|-202.8795680715|-202.8795680715|-202.8795680715|-202.8795680715|-202.8795680715|-202.8795680715|-202.8795680715|-202.8795680715|-204.51180640578|-204.51180640578|-206.94645512237|-207.28512399743|-207.28512399743||-209.54458510158|180.70697338184|180.70697338184|180.70697338184|180.70697338184|180.70697338184|175.71329765409|||171.281440312|170.67338735862|170.67338735862|-198.275167537|-198.275167537|-198.275167537|-198.275167537|-198.275167537|-198.275167537|-200.98351846831|185.18906110197|185.18906110197|185.18906110197|185.18906110197|185.18906110197|185.18906110197|185.18906110197|181.13902693264|181.13902693264|181.13902693264|181.13902693264|180.82998560704|180.82998560704|180.82998560704|180.82998560704|180.82998560704|180.82998560704|180.82998560704|180.82998560704|180.82998560704|180.82998560704
03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP|5.9315068839627|5.9315068839627|5.9315068839627|5.9315068839627|5.9315068839627|5.9315068839627|5.9315068839627|5.9315068839627|5.9315068839627|-6.4614553003001|-6.4614553003001|-6.4614553003001|-6.4614553003001|-6.4614553003001|-6.4614553003001|-6.4614553003001|-6.4614553003001|-6.499394737845|-6.5165498644835|-6.5760970073155|-6.5760970073155|-6.5760970073155|-6.5760970073155|-6.5760970073155|6.112772303181|6.112772303181|6.112772303181|6.112772303181|6.112772303181|6.112772303181|6.112772303181|6.112772303181|6.112772303181|6.112772303181|6.112772303181|6.112772303181||6.112772303181|6.112772303181|6.112772303181|||6.112772303181|6.112772303181|6.112772303181|6.112772303181|6.112772303181|6.112772303181|6.112772303181|5.8936358616939|5.8007062459644|5.7674516069289|5.7389652982833|5.7389652982833|5.7389652982833|5.7389652982833|5.7389652982833|5.7389652982833|5.7389652982833|-6.3685174961894|-6.3685174961894|-6.3685174961894|-6.3685174961894|-6.3685174961894|-6.3685174961894|-6.3685174961894|-6.3784542841066|-6.3784542841066|-6.3784542841066|-6.3784542841066|-6.3784542841066|-6.3784542841066|-6.3784542841066|-6.3784542841066|-6.3850848910433|-6.3850848910433|-6.3850848910433|-6.3850848910433|-6.3850848910433|-6.620769476874|-6.620769476874|-6.620769476874|-6.620769476874|-6.620769476874|-6.620769476874|-6.620769476874|-6.620769476874|-6.620769476874|-6.6819659338873|-6.7189701499372|-6.7189701499372|-6.7391841266911|-6.7391841266911|-6.7391841266911|-6.7948790623639|-6.7948790623639|6.157892102294|6.157892102294|6.157892102294|6.157892102294|6.157892102294|6.157892102294|6.157892102294|6.157892102294|6.157892102294|6.157892102294|6.157892102294|6.157892102294|6.157892102294|6.157892102294|6.157892102294|6.157892102294|6.157892102294|6.0298799080902|5.9679835336669|5.9679835336669|5.9679835336669|5.9679835336669|5.9679835336669|5.9679835336669|5.9679835336669|5.9679835336669|5.9679835336669|5.9679835336669|5.9679835336669|5.9679835336669|5.9679835336669|5.9679835336669|5.9679835336669|5.9679835336669|5.9679835336669|5.9122038966267|5.866451315987|5.866451315987|5.866451315987|5.866451315987|5.8327237819167|5.7658042084875|5.5203381524817|5.3575976144755|5.3151086449054|5.2117876873443|5.0664305274166|4.7454783987643|4.5060872315965|-5.1648825253736|-5.1648825253736|-5.1648825253736|-5.1648825253736|4.5400753359897|4.5400753359897|4.5400753359897|4.5400753359897|4.5400753359897|4.5400753359897|4.5400753359897|4.5400753359897|4.5400753359897|4.5400753359897|4.5400753359897|4.5400753359897|4.4934169562771|4.3899077874769|4.2648974240212|4.0598861178191|3.9253958234778|3.9253958234778|3.9253958234778|3.845717643101|3.6338527979662|-4.129935122987|-4.129935122987|-4.129935122987|-4.129935122987|-4.129935122987|-4.1510833034577|-4.1510833034577|-4.1510833034577|-4.1510833034577|-4.1510833034577|-4.1510833034577|-4.1510833034577|-4.1510833034577|-4.1510833034577|-4.1510833034577|-4.2281480773358|-4.3432201129494|3.7593059255124|3.7593059255124|3.7593059255124|3.7593059255124|3.7593059255124|3.6862060997781|3.6862060997781|3.6862060997781|3.6862060997781|3.6862060997781|3.6862060997781|3.6862060997781|3.6862060997781|3.6646733785003|3.5443593422935|3.35238814849|3.35238814849|3.2987646714222|3.2569607380774|3.1995861466729|3.1995861466729|3.1995861466729|3.0100957084589|2.8356619332557||2.7671134793617|2.7671134793617|-3.0929190825873|-3.0929190825873|-3.0929190825873|-3.0929190825873|-3.0929190825873|||-3.0929190825873|-3.0929190825873|-3.0929190825873|-3.0929190825873|-3.0929190825873|-3.0929190825873|-3.0929190825873|-3.0929190825873|-3.0929190825873|-3.1854655821514|-3.355517329926|-3.4694637216403|-3.5677375437236|-3.5903223671507|-3.5903223671507|-3.5903223671507|-3.6514693143182|-3.6907992365419|-3.7236657410263|-3.8067049165533|-3.8067049165533|-3.8067049165533|-3.8067049165533|-3.8067049165533|-3.8067049165533|-3.8305053865431|-3.9361170437069|-3.9623255925007|3.3710472788003|3.3710472788003|3.3710472788003
03745|17889|/equities/tunn-prado-caren|CACALL|27.660213766745|27.660213766745|27.660213766745|27.644682259749|27.627425029753|27.608250329758|27.586945107541|27.53041848396|27.53041848396|27.53041848396|27.53041848396|27.53041848396|27.53041848396|27.53041848396|27.53041848396|27.53041848396|27.53041848396|27.53041848396|27.53041848396|27.53041848396|27.53041848396|27.53041848396|27.53041848396|27.53041848396|27.53041848396|27.494909490201|27.45545505269|27.435548376534|27.435548376534|27.435548376534|27.435548376534|27.435548376534|27.435548376534|27.435548376534|27.435548376534|27.435548376534||27.435548376534|27.435548376534|27.435548376534|||27.435548376534|27.300609031754|27.278455645329|27.142727541135|-27.662363029717|-27.662363029717|-27.662363029717|-27.662363029717|-27.662363029717|-27.662363029717|-27.662363029717|-27.662363029717|-27.662363029717|-27.662363029717|-27.662363029717|-27.662363029717|-27.662363029717|-27.662363029717|-27.662363029717|-27.662363029717|-27.662363029717|-27.662363029717|-27.662363029717|-27.662363029717|-27.662363029717|-27.662363029717|-27.662363029717|-27.662363029717|-27.662363029717|-27.662363029717|-27.677892475826|-27.677892475826|-27.677892475826|-27.677892475826|-27.677892475826|-27.677892475826|-27.692103259545|-27.733254706059|-27.733254706059|-27.733254706059|-27.733254706059|-27.733254706059|-27.733254706059|-27.733254706059|-27.733254706059|-27.733254706059|-27.733254706059|-27.769080723707|-27.769080723707|-27.769080723707|-27.769080723707|-27.769080723707|-27.769080723707|-27.78015331763|-27.78015331763|-27.78015331763|-27.78414078134|-27.78414078134|-27.921713934037|-27.921713934037|-27.921713934037|-27.921713934037|-27.939682256784|-27.939682256784|-27.939682256784|-27.939682256784|-27.939682256784|-27.939682256784|-27.939682256784|-27.939682256784|-27.987329279452|-27.987329279452|-27.987329279452|-27.987329279452|-27.987329279452|-27.987329279452|-27.987329279452|-27.987329279452|-27.992220561404|-27.992220561404|-27.992220561404|-28.108023079125|-28.197803506021|-28.229092294171|-28.229092294171|-28.229092294171|-28.229092294171|-28.229092294171|-28.229092294171|-28.229092294171|-28.229092294171|-28.229092294171|-28.229092294171|-28.229092294171|-28.229092294171|-28.229092294171|-28.229092294171|-28.229092294171|-28.229092294171|-28.298879377874|-28.298879377874|-28.348755457702|-28.368834781429|-28.368834781429|-28.476483874609|-28.479528171206|-28.479528171206|-28.479528171206|-28.479528171206|-28.479528171206|-28.627254413658|-28.663615464164|-28.681794748254|-28.790468849723|-28.790468849723|-28.790468849723|-28.790468849723|-28.790468849723|-28.790468849723|-28.800520647438|-28.833911618559|-28.962236309455|-28.962236309455|-29.053666974033|-29.053666974033|-29.053666974033|-29.053666974033|-29.237407579384|-29.274897246848|-29.472109005728|-29.635677414778|-29.689640872614|-29.727378387072|-29.919308577222|-29.922262932517|-29.922262932517|-29.922262932517|-29.922262932517|-29.922262932517|-29.957017695653|-29.957017695653|-29.957017695653|-29.957017695653|-29.957017695653|-29.957017695653|-29.957017695653|-29.957017695653|-29.957017695653|28.541863888019|28.541863888019|28.541863888019|28.541863888019|28.541863888019|28.216200101695|28.216200101695|28.216200101695|28.216200101695|28.101333764219|28.075176750591|28.075176750591|28.075176750591|28.075176750591|27.991253933203|27.991253933203|27.991253933203|27.786392619093|27.769033428426|27.769033428426|27.427815327374||27.307949530892|27.307949530892|-28.667234219981|-28.667234219981|-28.667234219981|-28.667234219981|-28.667234219981|||-28.667234219981|-28.667234219981|-28.667234219981|-28.667234219981|-28.667234219981|-28.667234219981|-28.667234219981|-28.667234219981|-28.667234219981|28.035763078031|28.035763078031|28.035763078031|28.035763078031|28.035763078031|28.035763078031|28.035763078031|28.035763078031|28.035763078031|28.035763078031|27.886467816286|27.886467816286|27.886467816286|27.886467816286|27.886467816286|27.886467816286|27.886467816286|27.886467816286|27.886467816286|27.886467816286|27.763099115863|27.763099115863
03746|17776|/equities/francaise-casinos|CACALL|1.7564898120331||1.7517281394828||1.7517281394828|1.7517281394828||-1.8091910303049|1.8320099843417|1.825566650858|1.8184073914317||1.8132807223919|1.8132807223919|1.7961490425214|1.7961490425214|-1.8842787971381||1.7974679745697|1.7081085592462|1.7081085592462|-1.7511004732036||-1.7511004732036||-1.7923338331539|||1.7535383655016|1.7535383655016||-1.7616240234967||1.7593066193665|1.7558962479791|1.6841084387181||1.6841084387181|1.6841084387181|1.6841084387181|||1.6841084387181|1.6841084387181|1.6841084387181|||1.6841084387181|1.6793466851214|1.6793466851214||1.6793466851214|1.6793466851214|1.6793466851214|||1.6793466851214|1.6692392836091||1.6692392836091||1.6692392836091||||1.6692392836091||||||1.6692392836091|1.6692392836091||-1.8008452775216|-1.8008452775216||-1.8120503030592|||||-1.834146589179|-1.834146589179|-1.834146589179|-1.834146589179|-1.834146589179||||-1.834146589179|-1.834146589179|-1.834146589179|||-1.9201628964689|-1.937958774914||-1.971508652099|-1.971508652099||-1.971508652099|-1.971508652099|-1.971508652099|-1.971508652099|-1.971508652099|-1.971508652099|-1.971508652099|-1.971508652099|-1.971508652099||-1.971508652099|1.8594349025266|1.8471498885173||||1.8334998729515|1.7583331866052|-1.9627986181192||-1.9627986181192|||1.8480016270818|-1.9444427314133|-1.9582696957424|||1.8530337630561|||||1.8149197649542|||1.8149197649542|1.8149197649542|1.8149197649542|1.8149197649542|1.8149197649542|1.8149197649542|-1.9400891648858|1.8499009490974||-1.9223322734825|-1.9359247536121||||||-1.9510275093116||||-2.0078083903036|-2.0142314931244|||1.8600219541349|1.8600219541349||1.8600219541349|1.8600219541349||1.8600219541349|-1.9444201330832|1.895088807246|1.8856542281541||-1.8748286375036|-1.8932217026267||-1.8932217026267||-1.8932217026267||-1.9069130050378|||-1.9221255632724|1.8276383244896||-1.8948463506274|1.8794837675559|1.8794837675559|1.8794837675559|-1.90057357571|||-1.9117484227537|-1.924164919469|1.9020389667118||1.8133765846451|1.706635919579||1.706635919579||1.706635919579||||||1.706635919579|1.706635919579|||||1.6829288043006|1.6810319862347|||-1.8110123614414|-1.8110123614414|||-1.8110123614414|-1.8489607661326||-1.8489607661326|||-1.8489607661326||-1.8632897369685||-1.8684674024335|-1.8684674024335|-1.8684674024335|1.744379360698||1.7270577705023||||1.7270577705023|1.7270577705023||1.7270577705023|1.7270577705023|||||1.7209708716967|1.7209708716967|1.7209708716967
03747|17888|/equities/tour-eiffel|CACALL|-4.2616101782892|-4.2616101782892|-4.26781092638|-4.26781092638|-4.26781092638|-4.26781092638|-4.26781092638|-4.26781092638|-4.26781092638|-4.2981233172308|-4.327914826593|-4.3320847940505|-4.3320847940505|-4.3320847940505|-4.3534273518523|-4.3992478595001|-4.3992478595001|-4.3992478595001|-4.3992478595001|-4.3992478595001|-4.3992478595001|-4.3992478595001|-4.3992478595001|-4.3992478595001|-4.4413863007473|-4.5019585075996|-4.5019585075996|-4.5196067035523|-4.5196067035523|-4.5196067035523|-4.5196067035523|-4.5196067035523|-4.5196067035523|-4.5196067035523|-4.5196067035523|-4.5196067035523||-4.5196067035523|-4.5290073487855|-4.5693506897673|||-4.5693506897673|-4.5693506897673|-4.5693506897673|-4.5693506897673|-4.5754768132044|-4.5754768132044|-4.5754768132044|-4.5754768132044|-4.5754768132044|-4.5754768132044|-4.5754768132044|-4.5754768132044|-4.5754768132044|-4.6727521418281|4.4413863819233|4.4159848868175|4.3838134079209|-4.542610163103|-4.542610163103|-4.542610163103|-4.542610163103|-4.542610163103|-4.542610163103|-4.542610163103|-4.542610163103|-4.542610163103|-4.5895668606079|-4.630074141215|-4.6728600636574|-4.7220514146682|-4.7220514146682|-4.7220514146682|-4.7220514146682|-4.7220514146682|-4.7245015930463|-4.7422241183706|-4.7435821661892|-4.7760290374087|-4.7760290374087|-4.7760290374087|-4.7760290374087|-4.7760290374087|-4.7760290374087|-4.7760290374087|-4.7760290374087|-4.7864553680301|-4.7864553680301|-4.8305061912404|-4.8519827907305|-4.8519827907305|-4.8810919992373|-4.8812133727521|-4.8991259930366|-4.900363175518|-4.900363175518|-4.900363175518|-4.900363175518|-4.900363175518|-4.900363175518|-4.900363175518|-4.900363175518|-4.9245910894449|-4.9245910894449|-4.9245910894449|-4.9245910894449|-4.9245910894449|-4.9245910894449|-4.9245910894449|-4.9245910894449|-4.9245910894449|-4.9245910894449|-4.9245910894449|-4.9245910894449|-4.9245910894449|-4.9245910894449|-4.9245910894449|-4.9245910894449|-4.9245910894449|-4.9502360687795|-4.9502360687795|-4.9752621502946|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8478701681126|4.8265342023134|4.8265342023134|4.8265342023134|4.8265342023134|4.8265342023134|4.8265342023134|4.8265342023134|4.8265342023134|4.8265342023134|4.8265342023134|4.8265342023134|4.8265342023134|4.8265342023134|4.8265342023134|4.8136979292631|4.8136979292631|4.8136979292631|4.8136979292631|4.7844660481432|4.7844660481432|4.7844660481432|4.7844660481432|4.7844660481432|4.7844660481432|4.7844660481432|4.7844660481432|4.7844660481432|4.7844660481432|4.7844660481432|4.7844660481432|4.7844660481432|4.7721846325109|4.7474273026994|4.7388081882851|4.7209962867789|4.7209962867789|4.7209962867789|4.7209962867789|4.7209962867789|4.7209962867789|4.7209962867789|4.7209962867789|4.704995952612|4.6772178130744|4.6457977777718|4.5908614271951||4.5908614271951|4.577623777265|4.5074330424339|-4.9052938385377|-4.9052938385377|-4.9052938385377|-4.9052938385377|||-4.9052938385377|-4.9052938385377|-4.9052938385377|-4.9052938385377|-4.9052938385377|-4.9052938385377|-4.9052938385377|-4.9052938385377|-4.9052938385377|-5.1097705809684|-5.1366923876273|-5.1366923876273|-5.1541027037819|-5.1864459800143|-5.1864459800143|-5.1864459800143|-5.1864459800143|-5.1864459800143|-5.1864459800143|-5.2604956944142|-5.2816618900999|-5.3151798757696|-5.3646442926353|-5.3680794519193|-5.3680794519193|-5.438977140189|-5.4584903761203|-5.4584903761203|-5.4666120469776|-5.4666120469776|-5.4666120469776
03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH|44.674607511491|44.365117651589|44.216796882028|44.085331818654|43.792590138199|43.373354533375|43.373354533375|43.373354533375|43.373354533375|42.455951270197|42.311289661834|42.311289661834|42.311289661834|-43.977584919768|-43.977584919768|-43.977584919768|-43.977584919768|-43.977584919768|-43.977584919768|-43.977584919768|-43.977584919768|-43.977584919768|-43.977584919768|-43.977584919768|-44.30731824751|-44.322118828269|-44.322118828269|-44.814577603309|-45.098420169584|-45.474909917769|-45.772887269571|-45.772887269571|-45.772887269571|-45.772887269571|-45.772887269571|-45.772887269571||-46.162574251878|-46.162574251878|-46.34174967738|||-46.52416791885|-46.875741640383|-46.944158200483|-47.249572207944|-47.249572207944|-47.249572207944|-47.249572207944|-47.249572207944|-47.249572207944|-47.249572207944|-47.249572207944|-47.249572207944|-47.249572207944|-47.249572207944|-47.249572207944|-47.249572207944|-47.580635735742|-47.98404046932|-48.514487816659|-48.954987819292|-49.440882956074|-49.440882956074|-49.440882956074|-49.440882956074|-49.440882956074|-49.440882956074|-49.440882956074|-49.759978896709|-49.759978896709|-49.759978896709|-49.759978896709|-49.759978896709|-49.759978896709|-49.759978896709|-50.349977314839|-51.141085320456|-51.572316997298|-52.250352295514|-52.80928146428|-54.020311059623|-55.139790100156|-56.274786804059|-56.274786804059|-56.274786804059|51.897083932501|51.897083932501|51.897083932501|51.897083932501|51.897083932501|51.897083932501|51.897083932501|51.897083932501|51.897083932501|51.897083932501|51.897083932501|51.897083932501|51.897083932501|51.897083932501|51.897083932501|51.897083932501|51.897083932501|51.897083932501|51.897083932501|51.897083932501|50.99953977967|-53.929730455444|-53.929730455444|-53.929730455444|-53.929730455444|-53.929730455444|-53.929730455444|-53.929730455444|-53.929730455444|-53.929730455444|-53.929730455444|-53.929730455444|-53.929730455444|-53.929730455444|-53.929730455444|-53.929730455444|-53.929730455444|-53.929730455444|-53.929730455444|-53.929730455444|-53.929730455444|-53.929730455444|51.301087212851|51.301087212851|51.301087212851|51.301087212851|51.301087212851|51.190096564083|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-53.881452179504|-54.099631698722|-54.099631698722|-54.715055046801|-54.715055046801|-54.715055046801|-54.715055046801|-54.715055046801|-54.715055046801|-54.715055046801|-54.715055046801|-54.715055046801|-54.715055046801|-54.715055046801|-54.715055046801|-55.02783855942|-55.360603856784|-55.360603856784|-55.395114633487|-55.950129108348|-57.047366650809|-58.138739197243|-58.487332299889|-58.487332299889|-58.91370069047|-59.992423251444|-59.992423251444|-59.992423251444|-60.555468880659|-61.069965083871|-61.322185418643|57.905436030848|57.905436030848|57.905436030848|57.905436030848|57.639373452379|57.618747559868|56.504163362011|56.084461049073|56.084461049073|55.852180723607|55.421867004433|-58.519887842557|-58.519887842557|-58.519887842557|-58.519887842557|-58.519887842557|-58.519887842557|-58.519887842557|-58.684120854504|-58.684120854504|-58.765274246984|-58.765274246984|-59.324102694671||-59.324102694671|-59.593446633198|-59.820982318|-59.820982318|-59.820982318|-60.195537307611|-60.275596330288|||-60.408750021716|-60.408750021716|-60.408750021716|-60.408750021716|-60.408750021716|-60.408750021716|-60.408750021716|-60.408750021716|-60.408750021716|-60.970834586643|-63.789815529212|-64.527572428766|-65.183414869378|-65.859350448262|-67.068723525616|-67.265247598856|-68.783607976933|-69.112525879791|-69.112525879791|-69.112525879791|-69.708365691427|72.378779186139|72.378779186139|72.378779186139|72.378779186139|72.378779186139|72.378779186139|72.378779186139|72.378779186139|71.59143286893|71.59143286893
03749|17867|/equities/soditech-ingenier|CACALL|6.0107304042394|6.0107304042394|5.5619227296572|5.5153582603345|5.5153582603345|5.5153582603345|-5.8813097876714|-6.0486775418571|-6.1346418350329|-6.2273799544562|5.873605165218|5.873605165218|5.4678946174236|-5.77114087737|-5.77114087737|-5.77114087737|-5.77114087737|-5.8179571208367|-5.8179571208367|-5.8179571208367|-5.9032858275716|5.707460520075|-5.972888673031|-5.972888673031|-6.2256874929671|-6.2256874929671|5.8010031162951|5.8010031162951|5.8010031162951|5.8010031162951|5.5677814416592||5.1808683532812|5.1148536093078|5.0609484124009|-5.4753723939475||-5.4753723939475|5.1809535880658|5.1809535880658|||5.1809535880658|5.1809535880658|5.1809535880658|4.9955038913724|-5.2738845736189|-5.3276495039908|-5.4618326889639|5.2312969380877|5.1264409946359|5.0349343007314|4.8749270114091|4.4976969728632|4.4835141701601|4.4835141701601|4.4835141701601|4.4835141701601|4.4835141701601|4.4835141701601|4.4835141701601|4.4835141701601|4.4835141701601|4.4835141701601|-4.5549062264766|-4.5549062264766|-4.5549062264766|-4.5549062264766|-4.694340177466|-4.9292670312739|-5.0780743827661|-5.2667491955051|-5.3967480576754|-5.3967480576754|-5.3967480576754|-5.3986086223656|4.7750222054291|4.7750222054291|4.7750222054291|-5.246515563588|-5.246515563588|-5.5416840750428|-5.6574266970657|-6.1138073140275|5.3957696298878|5.0397438318774|-5.0376002367576|-5.0376002367576|||-6.2245556575546|6.1171599778324|5.6579557428525|5.0977284124346|4.7163652767574|4.6337387683033|4.281932314462|3.878813567235|3.860903967833||-2.7768317142233|-2.7768317142233|-2.7768317142233|-2.7768317142233|-2.7768317142233|-2.7768317142233|-2.7768317142233|-2.7768317142233|-2.7853109853891|-2.7853109853891|-2.7853109853891|2.5607655294044|2.518628386138|2.3540314341895|2.316701613677|2.1444468058519|2.1444468058519|-2.369818827084|-2.369818827084|-2.369818827084|-2.3753619399135|-2.3753619399135|-2.3753619399135|-2.4137354654807|-2.4397060653389|-2.5107844693595|-2.6575383459124|-2.7017092478047|-2.7752324488174|2.6619638175422|2.6544042395943|2.6466718867229|2.6466718867229||2.3496354636005|2.164039326647|2.0689326667555|2.0321474234007|1.979441344461|1.979441344461|-2.1478504495019|-2.1478504495019|-2.1478504495019|-2.1478504495019|-2.1478504495019|-2.1478504495019|-2.1478504495019|-2.1478504495019|-2.1478504495019|2.0826194751582|2.0826194751582|2.0826194751582|-2.1202229525914|-2.1202229525914|-2.1835810107512|2.012122100454|2.012122100454|1.8895801767833|1.8617557668164|1.8186175451758|1.7040194654997|-1.7761487768834|-1.7761487768834|-1.8212764712115|-1.8230557890053|-1.8230557890053|-1.8230557890053|-1.8230557890053|-1.8230557890053|-1.904506388783|1.7655483975681|||1.5694982359445|1.5105536458267|1.4756151236177|1.4495724149414|-1.5182528155967|-1.5291697998759||-1.5312997919449|-1.6247775534931||1.5021264871767|1.5021264871767|1.4994602006064|1.4994602006064|1.4994602006064|||-1.520599771276||-1.5498834060204|-1.5498834060204|-1.5498834060204|-1.5498834060204|-1.5498834060204|-1.5956425611718|-1.5956425611718||||-1.5956425611718|-1.6240472997277|-1.647830323494|1.4991849165345|1.4991849165345|1.4991849165345|1.4991849165345|1.4991849165345|-1.5619727343047||-1.5619727343047|-1.5619727343047|-1.5619727343047||-1.5619727343047||-1.5619727343047|||-1.5619727343047|-1.5648219829925|-1.5648219829925||1.365753318852|1.365753318852|1.365753318852|1.3508370209466|1.3358481946711|1.3358481946711|-1.476279741843|1.3763558000111|-1.4926471938587|-1.4926471938587|1.3487253994967|1.3430282110667|1.3411424419058|-1.4386386690136|-1.4386386690136|-1.4386386690136|||1.4265126058795||1.4172362298146|1.4025755878308|1.4025755878308|-1.4638049209538|-1.5375610418257|1.5115987915532|1.3784431107327
03750|17871|/equities/sogeclair|CACALL|28.683117863087|28.197907761896|27.981008030932|27.935003136996|27.935003136996|27.935003136996|27.935003136996|27.935003136996|27.935003136996|27.935003136996|27.816670999928|27.810049108111|27.810049108111|27.810049108111|27.810049108111|27.810049108111|27.810049108111|27.810049108111|27.322276278163|27.035861831931|26.891389300238|26.891389300238|26.891389300238|26.891389300238|26.891389300238|26.891389300238|26.879321338746|26.799245571663|26.728080637133|26.728080637133|26.456272645836|26.456272645836|26.262525289196|26.130583357964|25.62842546586|25.176028846411||24.9900313734|-25.623063573178|-25.623063573178|||-25.623063573178|-25.623063573178|-25.623063573178|-25.623063573178|-25.623063573178|-25.623063573178|-25.623063573178|-25.623063573178|-25.623063573178|-25.623063573178|-25.623063573178|-25.623063573178|-25.623063573178|-25.623063573178|-25.623063573178|-25.623063573178|-25.623063573178|-25.623063573178|-25.623063573178|-25.623063573178|-25.942292647159|-25.963658708771|-25.987398777229|-26.026417991534|-26.026417991534|-26.296020160136|-26.569781905744|-26.569781905744|-26.569781905744|-26.783090942804|-26.90898987287|-27.048877572944|-27.304308732274|-27.401474204835|-27.401474204835|-27.401474204835|-27.401474204835|-27.401474204835|25.10578305649|25.10578305649|25.10578305649|25.10578305649|25.10578305649|25.10578305649|25.10578305649|25.10578305649|25.041714822065|25.041714822065|25.041714822065|25.041714822065|25.041714822065|25.041714822065|25.041714822065|24.82968315682|24.588537794586|24.037085384583|24.037085384583|24.037085384583|24.037085384583|24.029599038417|24.029599038417|24.029599038417|24.029599038417|24.029599038417|24.029599038417|24.029599038417|24.029599038417|24.029599038417|24.029599038417|24.029599038417|24.029599038417|24.029599038417|24.029599038417|23.138443036934|-25.039584328744|-25.039584328744|-25.039584328744|-25.68287115849|-25.969856376526|-26.171819719428|-26.171819719428|-26.171819719428|-26.552022016439|-27.246691426075|-27.318984047809|-27.318984047809|-27.318984047809|-27.318984047809|-27.318984047809|-27.82664894201|-28.25738837032|-28.655007655793|-28.655007655793|-28.655007655793|-28.655007655793|-28.655007655793|-28.655007655793|-28.655007655793|-28.655007655793|-28.655007655793|-28.655007655793|-28.655007655793|-28.655007655793|-28.655007655793|-29.255563850064|26.712633221808|26.712633221808|26.712633221808|26.712633221808|26.712633221808|26.712633221808|26.712633221808|26.712633221808|26.712633221808|26.712633221808|26.712633221808|26.464036934313|25.676708637274|25.634079284253|25.634079284253|25.634079284253|25.634079284253|25.634079284253|25.634079284253|25.634079284253|25.634079284253|25.321198696099|25.256888330207|24.740985804383|24.60665144477|24.279440074174|24.279440074174|24.279440074174|24.279440074174|24.279440074174|24.279440074174|24.279440074174|24.279440074174|24.279440074174|24.279440074174|24.279440074174|24.279440074174|23.927155341273|23.230172834535|22.944636567587|22.732929265228|22.192143373718|22.108819643939|22.108819643939|21.913098420075|21.913098420075|21.913098420075|21.913098420075|21.913098420075|21.913098420075|21.913098420075|21.913098420075|21.913098420075|21.913098420075|21.913098420075|21.456801730242|21.456801730242|21.456801730242|21.456801730242|21.363113542229|21.274831060311|21.274831060311|21.224482540903|21.224482540903||20.938313489289|20.020348024733|19.122609085913|-22.037963100517|-22.037963100517|-22.037963100517|-22.037963100517|||-22.037963100517|-22.037963100517|-22.037963100517|-22.037963100517|-22.037963100517|-22.037963100517|-22.037963100517|-22.037963100517|-22.037963100517|-23.842181519496|-24.663534513036|22.376140013477|22.376140013477|22.376140013477|22.376140013477|22.376140013477|22.376140013477|22.101266003473|21.823629274217|21.331809245048|21.295821391612|21.295821391612|21.295821391612|21.295821391612|21.295821391612|21.295821391612|21.295821391612|21.295821391612|21.267579408785|21.047309818423|20.997011015322
03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP|31.300154930783|31.300154930783|31.300154930783|31.145194074|31.145194074|31.145194074|31.145194074|30.198549505169|27.82949897547|26.921109960029|25.302344955282|24.77038263091|22.86431507279|-28.992983985726|25.469805135918|25.469805135918|25.469805135918|25.469805135918|25.469805135918|25.469805135918|25.469805135918|25.469805135918|25.469805135918|25.469805135918|25.469805135918|25.469805135918|25.469805135918|23.738116359923|23.568563937084|23.568563937084|23.568563937084|23.568563937084|23.196181402092|22.952569078375|22.952569078375|-25.608186163813||-25.608186163813|-25.766317489313|-25.914241502204|||-25.965267390585|-26.30029733377|-26.7631069576|-27.059008959847|-27.611119989904|-28.488467910061|-29.164963539187|-29.935515306332|-30.474525084145|-30.474525084145|-30.847249576391|-31.379722035528|-31.503527260396|-31.503527260396|-31.503527260396|-31.503527260396|-31.503527260396|-31.503527260396|-31.503527260396|-31.503527260396|-31.503527260396|-31.503527260396|-31.503527260396|-31.829475085573|-38.513305311553|-40.702007113952|-41.662228490532|-43.01868268298|-43.01868268298|-43.01868268298|-43.01868268298|-43.01868268298|-43.651868622026|-43.768742870977|-44.490915445254|-44.490915445254|-44.855121991224|-44.855121991224|-44.855121991224|-44.855121991224|-44.855121991224|-44.855121991224|-44.855121991224|-44.855121991224|-44.855121991224|-44.855121991224|-44.855121991224|-44.855121991224|-44.855121991224|-45.638484574623|-45.638484574623|-46.959123340135|40.60436361848|40.60436361848|40.60436361848|39.490288215681|39.490288215681|39.490288215681|39.490288215681|37.750875744338|36.092641496123|34.559990199335|34.559990199335|34.133709481398|34.133709481398|34.133709481398|33.411899940878|31.977112020288|31.674011033148|30.826124183967|-34.86811614138|-34.86811614138|-34.86811614138|-34.86811614138|-34.972906590635|-35.310452780386|-36.092725260678|-36.404483584468|-36.404483584468|-36.404483584468|-37.628314737815|-37.963128783459|-38.710697520832|-39.852995727968|-40.132975244287|-40.132975244287|-40.132975244287|-40.132975244287|-40.132975244287|-40.132975244287|-40.496639304429|-40.568567176255|-40.568567176255|-40.89974100483|-40.89974100483|-40.89974100483|-40.89974100483|-40.89974100483|-40.89974100483|-40.89974100483|-40.89974100483|-41.215821609371|-41.612578879322|-42.603420587078|-44.322133960211|-45.414596069614|-46.401214905094|-46.514710273653|-46.514710273653|-47.268010923498|-48.970568786322|-49.664522950582|-49.741647610491|-49.741647610491|-49.741647610491|-49.741647610491|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.227350722919|-50.93650236303|-51.086767097082|-51.086767097082|-51.086767097082|-51.086767097082|-51.086767097082|-51.086767097082|-51.086767097082|-51.086767097082|-51.086767097082|-51.086767097082|-51.086767097082|-51.086767097082|-51.086767097082|-51.086767097082|-53.556670252469|-53.556670252469|-53.556670252469|-58.163332866112|-58.163332866112|-58.163332866112|52.756441476885|52.756441476885|52.756441476885|52.756441476885|52.756441476885|52.756441476885|52.756441476885|51.740492267679|49.472767321347|47.625298676754|46.621444262691|45.777138914356|45.777138914356|45.777138914356|45.099040152507||-50.659500444674|-50.659500444674|-50.659500444674|-50.659500444674|-50.659500444674|-50.659500444674|-50.659500444674|||-50.659500444674|-50.659500444674|-50.659500444674|-50.659500444674|-50.659500444674|-50.659500444674|-50.659500444674|-51.190802042307|-51.190802042307|-52.737556926212|-55.478395982806|-55.692834555151|-55.692834555151|-56.303149844807|-58.453500590503|-60.039997773899|-61.733332428152|-62.68425770249|-63.23250961796|-63.472232612146|-64.247986282021|-64.247986282021|-64.247986282021|-64.247986282021|-64.247986282021|-64.247986282021|-65.122210225268|-65.122210225268|-65.122210225268|-65.122210225268|-65.122210225268
03752|7058|/equities/solocal|CACALL|-4.8981573229724|4.3806142173191|4.3806142173191|4.3806142173191|4.3190159093429|4.2839083273088|4.2839083273088|4.2081586116228|4.2081586116228|4.2065650615067|4.1839848047872|4.1839848047872|4.1839848047872|4.1833164169147|4.0842407228499|4.0462457606178|4.0462457606178|4.0462457606178|4.0462457606178|4.0462457606178|4.0462457606178|4.0462457606178|4.0462457606178|4.0462457606178|4.0462457606178|4.0462457606178|3.9922177205463|3.8049641063898|3.7411173209774|3.7411173209774|3.7411173209774|3.7411173209774|3.7411173209774|3.7344967035143|3.7344967035143|3.7183295783829||3.710586174993|3.710586174993|3.710586174993|||3.7056512001138|3.5912790699116|3.4980879937401|3.405653334855|3.361281369791|3.3483681928952|3.3031870007338|3.2679161565062|3.2679161565062|3.2679161565062|3.2679161565062|3.2679161565062|3.2093512765298|3.0926125570282|3.0729026975615|3.0596141884043|-3.3467417531894|-3.3467417531894|-3.3624852352408|-3.3624852352408|-3.3624852352408|-3.3922059462101|-3.409143019315|-3.409143019315|-3.4873811278038|-3.5054234832849|-3.5804704924784|-3.5875267042779|-3.5875267042779|-3.5875267042779|-3.5875267042779|-3.5875267042779|-3.6075295225407|-3.6489217166134|-3.6832463613294|-3.6861369566455|-3.6861369566455|-3.6861369566455|-3.6861369566455|-3.6861369566455|-3.6861369566455|-3.81237437508|-3.8548604093381|-3.9331781955105|-3.9828219920292|-3.9828219920292|-3.9828219920292|-3.9828219920292|-4.0152123864657|-4.0152123864657|-4.027736060726|-4.0369288710614|-4.0471422171457|-4.0471422171457|-4.0471422171457|-4.0471422171457|-4.0471422171457|-4.0471422171457|-4.0471422171457|-4.0471422171457|-4.0471422171457|-4.0471422171457|-4.0471422171457|-4.0471422171457|-4.0471422171457|-4.0471422171457|-4.0471422171457|-4.0471422171457|-4.0868246793597|-4.1159163183469|-4.1693514526441|-4.21122378117|-4.2135820521928|-4.3112023554485|-4.3785581547067|-4.4038680416623|-4.4038680416623|-4.4240200500001|-4.5375222740692|-4.6375249291043|3.9204703564718|3.9204703564718|3.9204703564718|3.9204703564718|3.9187986763783|3.9187986763783|3.9187986763783|3.9187986763783|3.9187986763783|3.9187986763783|3.9187986763783|3.9187986763783|3.9187986763783|3.9187986763783|3.9187986763783|3.9187986763783|3.9187986763783|3.9187986763783|3.9187986763783|3.9187986763783|3.9187986763783|3.3794984985797|3.044813007657|3.044813007657|2.9303478604602|2.6218130810204|2.6218130810204|2.6218130810204|2.6218130810204|2.6218130810204|2.6218130810204|2.6218130810204|2.6218130810204|2.6197383751034|2.6197383751034|2.5899870119227|2.5872078826839|2.5613421787613|2.5517690170466|2.5433544967637|2.5131716964494|-2.7039273424311|-2.7039273424311|-2.7039273424311|-2.7039273424311|-2.7039273424311|-2.7039273424311|-2.7039273424311|-2.7039273424311|-2.7039273424311|-2.7039273424311|-2.7039273424311|-2.7039273424311|-2.7039273424311|-2.7039273424311|-2.7271413983419|-2.7425882818297|-2.7425882818297|-2.7425882818297|-2.7425882818297|-2.7425882818297|-2.8682007643752|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.5867324438214|2.567147185021|2.5627120004033|2.5627120004033|2.5627120004033|2.5627120004033||2.5627120004033|2.5627120004033|2.5627120004033|2.5627120004033|2.5279022042326|2.5018358434099|2.4907064266622|||2.4333683724337|2.3767980994045|-2.6646938947998|-2.6646938947998|-2.6646938947998|-2.6646938947998|-2.6646938947998|-2.6646938947998|-2.6646938947998|-2.9055209985665|2.5859226953716|2.5859226953716|2.5859226953716|2.5859226953716|2.5859226953716|2.5859226953716|2.554386365384|2.5207904841835|2.4939892718455|2.4833769874728|2.4292800114063|2.403505568759|2.3818951238707|2.3801335349696|2.1452592892798|2.0916770347128|2.0185301445335|2.0092612340947|2.0092612340947|2.0092612340947|2.0092612340947
03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP|-0.94575821431951|-0.94575821431951|-0.94575821431951|-0.94575821431951|-0.95998132860745|-0.97259041706815|-0.9881457426995|-0.9881457426995|-0.9881457426995|-0.9881457426995|0.89923658102661|0.89923658102661|0.89923658102661|0.89923658102661|0.89923658102661|0.89923658102661|0.89923658102661|0.89923658102661|0.89923658102661|0.89923658102661|0.89923658102661|0.89923658102661|0.89923658102661|0.89923658102661|0.89923658102661|0.89923658102661|0.89923658102661|0.89923658102661|0.89923658102661|0.89923658102661|0.89923658102661|0.89923658102661|0.89923658102661|0.89923658102661|0.89923658102661|0.89923658102661||0.89923658102661|0.86801287564867|0.86106982532732|||0.83874425627117|-0.95632545601187|-0.95632545601187|-0.95632545601187|-0.97330608578586|-0.98675673771858|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0003047941212|-1.0199497273767|-1.0476663831433|-1.0701293452537|-1.0908118381552|-1.0908118381552|-1.0908118381552|-1.1055331593742|-1.1055331593742|-1.1248866867836|-1.1248866867836|-1.1248866867836|-1.1248866867836|-1.1248866867836|-1.1248866867836|-1.1248866867836|-1.1248866867836|-1.1248866867836|-1.1248866867836|-1.1561519185498|-1.1706132270445|-1.1841813499784|-1.2027569871319|-1.2136189188309|-1.2442432471721|-1.2777146640319|-1.2946274085065|-1.3044749347391|-1.3055832880539|-1.3085925731176|-1.3252139525407|-1.3685155330757|-1.392914274428|-1.392914274428|-1.4083491664173|-1.4928323539365|-1.6122581994389|-1.743002490277|-1.743002490277|-1.743002490277|-1.743002490277|-1.743002490277|-1.743002490277|-1.743002490277|-1.743002490277|-1.7482140024924|-1.7482140024924|-1.7482140024924|-1.8150710883432|-1.9389678573932|-2.0101864775381|-2.0645960856766|1.7644916566678|1.7644916566678|1.7644916566678|1.7446573743631|1.66200818722|-1.901697862628|-1.901697862628|-1.901697862628|-1.901697862628|-1.901697862628|-1.901697862628|-1.901697862628|-1.901697862628|-1.901697862628|-1.9418309866089|-1.9801914463382|-1.9801914463382|-1.9801914463382|-1.9801914463382|-2.0029352254102|-2.0029352254102|-2.0029352254102|-2.0029352254102|-2.0029352254102|-2.0422515534849|1.7573819447892|1.7573819447892|1.7573819447892|1.7573819447892|1.7573819447892|1.7098132625043|1.6969591991569|1.6519187274864|1.6519187274864|1.6404652466698|1.625183627597|1.5894262697868|1.5729736450173|1.5584983005026|1.5584983005026|-1.7668518489529|-1.7668518489529|-1.7668518489529|-1.7668518489529|-1.7668518489529|-1.7668518489529|-1.7668518489529|-1.7668518489529|-1.8383353888911|1.5994670833699|1.5994670833699|1.5994670833699|1.5994670833699|1.5994670833699|1.5994670833699|1.5821301236806|1.5056445813905|1.4650673609618|1.4650673609618|1.4304391890094|-1.6351414315516|-1.6351414315516|-1.6351414315516|-1.6351414315516|-1.6351414315516|-1.6351414315516|-1.6351414315516|-1.6351414315516|-1.6351414315516|-1.6382682447758|-1.6822980979114|-1.7157200949092|-1.7309445229454|-1.7309445229454|-1.750660588044|-1.756861364884|-1.756861364884|-1.756861364884|-1.756861364884|-1.756861364884|-1.756861364884|-1.756861364884|-1.7902347909552|-1.7935941933639||-1.8356047139175|-1.8361732181823|-1.8361732181823|-1.8361732181823|-1.8361732181823|-1.8361732181823|-1.8361732181823|||-1.8361732181823|-1.8361732181823|-1.8361732181823|-1.8361732181823|-1.8361732181823|-1.8361732181823|-1.8361732181823|-1.8361732181823|-1.8361732181823|-1.8464583074631|1.496002505273|1.496002505273|1.496002505273|1.496002505273|1.496002505273|1.496002505273|1.496002505273|1.496002505273|1.496002505273|1.496002505273|1.496002505273|1.496002505273|1.4517250238198|1.4013610943972|1.3677813740832|1.3677813740832|1.3677813740832|1.3547570012524|1.3522308540582|1.3522308540582|1.3382565856244
03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE|26.114516224229|26.114516224229|26.114516224229|26.114516224229|26.114516224229|26.114516224229|26.114516224229|25.606128125018|25.153475660556|24.507195678545|24.343081587127|24.343081587127|-26.849387160885|-26.849387160885|-26.849387160885|-26.849387160885|-27.005465831043|-27.005465831043|-27.005465831043|-27.005465831043|-27.005465831043|-27.005465831043|-27.005465831043|-27.005465831043|-27.903850597013|26.244011257589|26.244011257589|26.244011257589|26.244011257589|26.244011257589|26.244011257589|26.244011257589|26.244011257589|26.244011257589|26.244011257589|26.244011257589||26.244011257589|26.244011257589|26.244011257589|||26.244011257589|26.244011257589|26.244011257589|26.244011257589|26.244011257589|26.244011257589|26.244011257589|26.244011257589|26.244011257589|26.244011257589|26.244011257589|26.244011257589|26.244011257589|26.244011257589|26.244011257589|26.244011257589|26.244011257589|26.244011257589|26.244011257589|26.244011257589|26.244011257589|26.244011257589|25.7042530722|25.7042530722|25.7042530722|25.7042530722|25.7042530722|25.7042530722|25.7042530722|25.7042530722|-27.467875303876|-27.467875303876|-27.467875303876|-27.467875303876|-27.467875303876|-27.810093826291|-27.810093826291|-28.292326761878|26.353245967008|26.353245967008|26.353245967008|26.353245967008|26.353245967008|26.353245967008|26.353245967008|26.353245967008|26.353245967008|26.353245967008|26.353245967008|26.353245967008|26.353245967008|26.103606587623|-27.890207693372|-27.890207693372|-27.890207693372|-27.890207693372|-27.890207693372|-27.890207693372|-27.890207693372|-27.890207693372|-27.890207693372|-27.890207693372|-27.890207693372|-27.890207693372|-27.890207693372|-27.890207693372|-27.890207693372|-27.890207693372|-28.353563756185|-28.3572932023|-28.483659295924|-28.779621579788|-28.817115783325|-28.817115783325|-28.817115783325|-28.817115783325|-28.860300682451|-28.860300682451|-28.860300682451|-28.860300682451|-29.09700133896|-29.218890800478|-29.526545249093|-29.653939788726|-29.729718972334|-29.729718972334|-29.729718972334|-29.729718972334|-29.729718972334|-29.729718972334|-29.729718972334|-29.729718972334|-29.729718972334|-29.729718972334|-29.729718972334|-29.729718972334|-29.729718972334|-29.729718972334|-29.729718972334|-29.729718972334|-29.729718972334|-29.729718972334|-29.729718972334|-30.00079865046|-30.054219718197|-30.841708082634|-30.841708082634|-30.841708082634|-30.841708082634|-30.841708082634|-30.841708082634|-30.841708082634|-30.841708082634|-30.841708082634|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-30.873607704157|-31.097414293325|-31.097414293325|-31.097414293325|-31.097414293325|-31.378238137603|-31.510397541398|-31.510397541398|-31.510397541398|-31.510397541398|-31.510397541398|-31.510397541398|-31.841108430897|-31.841108430897|-32.350119605633|-32.553466601473|-33.487184201459|-33.731316313457|-34.146241683596|-34.146241683596|-34.146241683596|-34.146241683596|-34.146241683596|31.405841270601|31.405841270601|31.405841270601|30.810934083898||-33.81186334214|-33.81186334214|-33.81186334214|-33.81186334214|-33.81186334214|-33.81186334214|-33.81186334214|||-33.81186334214|-33.81186334214|-33.81186334214|-33.81186334214|-33.81186334214|-33.81186334214|-33.81186334214|-33.81186334214|-33.81186334214|-33.81186334214|-34.510403543946|31.952656220322|31.952656220322|31.952656220322|31.952656220322|31.952656220322|31.952656220322|31.952656220322|31.952656220322|31.952656220322|31.952656220322|31.952656220322|31.952656220322|31.533507081011|30.896845901886|30.896845901886|30.896845901886|30.896845901886|30.896845901886|30.356425379331|30.356425379331
03755|17873|/equities/somfy-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP|-136.46579699713|-136.66148130636|-136.66148130636|-137.43497787295|-141.6845426184|-141.6845426184|-145.29393658175|-150.40380907218|-150.40380907218|-150.40380907218|-150.40380907218|-152.83495144982|-152.83495144982|-158.30337551026|146.32373788653|146.32373788653|146.32373788653|146.32373788653|146.32373788653|146.32373788653|146.32373788653|146.32373788653|146.32373788653|146.32373788653|146.32373788653|146.32373788653|146.32373788653|146.32373788653|146.32373788653|146.32373788653|145.70897149322|145.70897149322|145.70897149322|145.70897149322|145.70897149322|145.70897149322||145.70897149322|145.70897149322|144.9152306921|||144.9152306921|144.9152306921|144.9152306921|144.9152306921|144.74470026037|141.16633141859|139.44036434341|138.74485384809|138.01095397591|129.67883520788|128.52093241685|127.63083555267|-135.81162591195|-135.81162591195|-135.81162591195|-135.81162591195|-135.81162591195|-135.81162591195|-135.81162591195|-135.81162591195|-135.81162591195|-135.81162591195|-135.81162591195|-135.81162591195|-135.92585780463|-135.92585780463|-135.92585780463|-135.92585780463|-135.92585780463|-135.92585780463|-135.92585780463|-135.92585780463|-135.92585780463|-135.92585780463|-138.17873581076|-140.49473279965|-140.49473279965|-143.80525137596|-145.09472578558|-146.02620488077|-146.02620488077|-146.90329439922|-146.90329439922|-146.90329439922|-146.90329439922|-146.90329439922|-146.90329439922|-146.90329439922|-147.34810217535|-147.46605702601|-147.46605702601|-147.46605702601|-152.38450984118|-153.83279227281|-155.58642958562|-160.32936179815|-161.08440483571|-161.08440483571|-166.5427590875|-166.5427590875|-166.5427590875|-166.5427590875|-166.5427590875|-166.5427590875|-166.5427590875|-166.5427590875|-166.5427590875|-166.5427590875|-166.5427590875|-166.5427590875|-166.5427590875|-166.5427590875|-166.5427590875|-166.5427590875|-166.5427590875|-166.5427590875|-166.5427590875|-166.5427590875|-166.5427590875|-166.5427590875|-166.63084512598|-166.90094021566|-169.50104468407|-172.40115889511|-172.96624603931|-172.96624603931|-174.34028032824|-182.54475676798|-182.84414417683|-182.84414417683|-184.76849336027|-185.07344414716|-185.07344414716|-186.52604735698|-187.62338832579|-189.84265861204|-190.66406037731|-193.76006759453|-194.53341572867|-195.54268109121|-196.87519324398|-196.91135979994|-196.91135979994|-199.73483659276|-204.91093276881|-205.87326456598|-206.27028938457|-207.50590901517|-207.50590901517|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|195.47342908471|191.07603791124|190.67071002601|190.67071002601|190.67071002601|190.67071002601|186.55635159411|184.8181619953|183.87797724451|183.87797724451|182.3090308279|182.3090308279|182.3090308279|182.3090308279|182.3090308279|182.3090308279|182.3090308279|182.3090308279|182.3090308279|182.3090308279|182.3090308279|182.3090308279|182.3090308279|182.3090308279|182.3090308279|180.83225664498|179.91917286319|178.29907163428|176.59341699599|174.38712440066|170.70297547269|170.70297547269|170.70297547269|167.92553457604||164.22281195705|159.50312558352|-177.80704739742|-177.80704739742|-177.80704739742|-177.80704739742|-177.80704739742|||-177.80704739742|-177.80704739742|-177.80704739742|-177.80704739742|-177.80704739742|-177.80704739742|-177.80704739742|-177.80704739742|-177.80704739742|-181.66893951818|166.79054390935|166.79054390935|166.79054390935|166.79054390935|166.79054390935|166.79054390935|166.79054390935|166.04504200648|164.60559968629|162.34510601536|162.30631383868|162.30631383868|160.04590409566|155.19544594342|151.95953372648|151.95953372648|151.95953372648|151.95953372648|151.95953372648|151.95953372648|149.46058828224
03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP|48.301789743621|47.899207944029|47.457454966565|47.103839131483|46.795377117935|46.003180841535|-48.978030889671|-48.978030889671|-48.978030889671|-48.978030889671|-48.978030889671|-48.978030889671|-48.978030889671|-48.978030889671|-48.978030889671|-48.978030889671|-48.978030889671|-48.978030889671|-48.978030889671|-48.978030889671|-48.978030889671|-48.978030889671|-48.978030889671|-48.978030889671|-49.568924499265|-50.246582853256|-50.82064719935|47.673839784156|47.673839784156|47.673839784156|47.673839784156|47.673839784156|47.673839784156|47.408134372748|47.408134372748|46.800906367407||46.800906367407|46.621007278347|46.422366146066|||46.422366146066|46.422366146066|46.194850501991|46.093166520834|45.542943404699|45.542943404699|45.542943404699|44.826604232286|44.566555344244|44.566555344244|44.566555344244|44.566555344244|44.366477989284|44.366477989284|44.366477989284|44.366477989284|44.366477989284|44.12053301503|43.113925114492|42.826581680354|42.381757643021|41.879732664202|-45.191663149408|-45.191663149408|-45.191663149408|-45.191663149408|-45.191663149408|-45.191663149408|-45.191663149408|-45.191663149408|-45.191663149408|-45.191663149408|-45.191663149408|-45.191663149408|-45.697404626797|-46.616004895049|-46.951117567308|-47.18039323578|-47.18039323578|-48.126022054104|-48.126022054104|-48.126022054104|-48.126022054104|-48.126022054104|-48.126022054104|-48.126022054104|-48.126022054104|-48.126022054104|-48.126022054104|-48.126022054104|-48.126022054104|-48.126022054104|-48.126022054104|-48.126022054104|-48.126022054104|-48.126022054104|-48.126022054104|-48.267801392242|-48.570055754484|-48.570055754484|-48.570055754484|-49.190061127147|-49.819652566643|-49.819652566643|-49.819652566643|-49.819652566643|-49.819652566643|-49.819652566643|-49.819652566643|-49.819652566643|-49.819652566643|-49.819652566643|-49.819652566643|-49.819652566643|-49.819652566643|-49.819652566643|-49.819652566643|-49.819652566643|-49.819652566643|-49.819652566643|-49.819652566643|-50.038500902092|-50.910283120633|-50.910283120633|-50.910283120633|-50.910283120633|-50.910283120633|-53.944758768612|51.540402997454|51.540402997454|51.540402997454|51.540402997454|51.540402997454|51.540402997454|51.540402997454|51.540402997454|51.153227078606|50.334141452764|50.146268323234|49.298628757587|48.156812189012|48.00038422232|48.00038422232|47.903204055684|47.84966945213|47.071856387919|46.95428348522|46.720316950266|46.115907527545|45.966564657002|45.566291441313|45.566291441313|45.566291441313|45.566291441313|45.566291441313|45.566291441313|45.566291441313|45.566291441313|45.566291441313|45.566291441313|45.352119626716|45.352119626716|45.352119626716|45.352119626716|45.352119626716|45.352119626716|45.352119626716|45.352119626716|45.267912323955|44.457678511942|43.950755970571|43.588615727528|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|43.495997994602|42.83419189122|42.83419189122|42.270213865203|41.61912491472|41.300139031492|41.065259122515|41.065259122515|41.065259122515|41.065259122515|40.932435487454|40.932435487454|40.932435487454|40.932435487454|40.932435487454|40.932435487454|40.562706707523||39.666341727095|38.653711470319|38.076346671529|36.902157639215|-40.436292975175|-40.436292975175|-40.436292975175|||-40.436292975175|-40.436292975175|-40.436292975175|-40.436292975175|-40.436292975175|-40.436292975175|-40.436292975175|-40.436292975175|-40.436292975175|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.82310249159|37.293447619779
03758|7380|/equities/sii|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03759|17874|/equities/sqli|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03760|960709|/equities/srp-groupe-sa|CACALL|0.6748034778761|0.6748034778761|0.6748034778761|0.6748034778761|0.6748034778761|0.6748034778761|0.6748034778761|0.6748034778761|0.6748034778761|0.6748034778761|0.6748034778761|0.6748034778761|0.6748034778761|0.6748034778761|0.6748034778761|0.6748034778761|0.6748034778761|0.6748034778761|0.6748034778761|0.6748034778761|0.6748034778761|0.6748034778761|0.6748034778761|0.6748034778761|0.6748034778761|0.6748034778761|0.65267052623156|0.64818946159022|0.64009943975495|0.6398882344198|0.58487581377027|0.55563979087933|0.55259976716686|0.54455529022933|0.51406139983867|0.44740157606574||0.42211287090482|0.39390319993432|0.38528133388289|||0.37699561033194|0.37699561033194|0.37699561033194|0.37699561033194|0.37699561033194|0.37699561033194|0.37699561033194|0.37699561033194|0.37699561033194|0.37699561033194|0.37699561033194|0.37699561033194|0.37699561033194|0.37699561033194|0.37699561033194|0.37699561033194|0.37699561033194|0.37699561033194|-0.42757738538974|-0.42757738538974|-0.44330821940627|-0.44995356775352|-0.45561598502326|-0.45561598502326|-0.45561598502326|-0.46318443409522|-0.47142715908774|-0.47644862800687|-0.47644862800687|-0.47644862800687|-0.47644862800687|-0.47644862800687|-0.47644862800687|-0.47644862800687|-0.47644862800687|-0.47644862800687|-0.47644862800687|-0.47644862800687|-0.47644862800687|-0.47644862800687|-0.47644862800687|-0.47644862800687|-0.47644862800687|-0.47644862800687|-0.47644862800687|-0.47644862800687|-0.47644862800687|-0.47644862800687|-0.47644862800687|-0.47644862800687|-0.47644862800687|-0.47644862800687|-0.47644862800687|-0.48470818205196|-0.48470818205196|-0.49384243403893|-0.50054715811125|-0.50260794426459|-0.50855093815428|-0.50855093815428|-0.50855093815428|-0.50855093815428|-0.50855093815428|-0.50855093815428|-0.50855093815428|-0.50855093815428|-0.50855093815428|-0.50855093815428|-0.50855093815428|-0.5173343526931|-0.522894743865|-0.522894743865|-0.522894743865|-0.522894743865|-0.522894743865|-0.522894743865|-0.522894743865|-0.522894743865|-0.522894743865|-0.522894743865|-0.53521639360904|-0.53779599516391|0.47532663439963|0.47532663439963|0.47532663439963|0.47532663439963|0.47532663439963|0.47532663439963|0.47532663439963|0.47532663439963|0.47532663439963|0.47532663439963|0.47532663439963|0.46341850796512|0.4454094473871|0.44489937240905|0.4385548610933|-0.49151490838294|-0.49151490838294|-0.49151490838294|-0.49151490838294|-0.49151490838294|-0.49151490838294|-0.4979054520634|-0.50117271422315|-0.50330300826683|-0.50682470759068|-0.50682470759068|-0.51124967094167|-0.51605519879641|-0.52789466004441|-0.53327118462335|-0.53327118462335|-0.54341242882953|-0.55145824257252|-0.55346213088319|0.49421570263537|0.49421570263537|0.49421570263537|0.49421570263537|0.49421570263537|0.45968408013088|0.45053787722304|0.44753416155415|-0.50348371201072|-0.50348371201072|-0.5094263397247|-0.5133626072043|-0.51590290317202|-0.51705877592458|-0.52189864174408|-0.53127627853864|-0.53275141985674|-0.54172380071502|-0.5509708766763|-0.55518987494758|-0.57118626932669|-0.57118626932669|-0.57118626932669|-0.57118626932669|-0.57118626932669|-0.57118626932669|-0.58715140599198|-0.59527935008414|-0.59686591470912|-0.60140658909165|-0.61494729789638|-0.61494729789638|-0.61494729789638|-0.61871924303796|-0.62762870419205|-0.62762870419205|-0.64467738499098|-0.64467738499098|-0.65747261073292|-0.65747261073292|-0.65747261073292|-0.65747261073292|-0.65747261073292|-0.65747261073292|-0.65747261073292|-0.65747261073292|-0.65747261073292|-0.65747261073292|-0.65747261073292|-0.65747261073292|-0.65747261073292|-0.65747261073292|-0.65747261073292||-0.68063620092804|-0.6965958052469|-0.69800238409249|-0.69800238409249|-0.69800238409249|-0.69800238409249|-0.69800238409249|||-0.69800238409249|-0.69800238409249|-0.69800238409249|-0.69800238409249|-0.69800238409249|-0.69800238409249|-0.69800238409249|-0.69800238409249|-0.69800238409249|-0.72866933984456|-0.74463257240916|-0.76059172934586|-0.76121301657949|-0.77068114619557|-0.77153462548062|-0.7738162453418|-0.77879584778735|-0.78210649279961|-0.78678495451487|-0.81424072402834|-0.81424072402834|-0.83237857639921|-0.83997616635575|-0.84564018102502|-0.86260019576124|-0.91944469716341|-0.93049408557449|-0.93688232768945|-0.94374361694806|-0.94374361694806|-0.95138178005211
03761|17875|/equities/st-dupont|CACALL|-0.094465056981435|-0.094465056981435|-0.094465056981435|-0.094465056981435|-0.094465056981435|-0.095044512379305|-0.095044512379305|-0.095227241188441|-0.095879477023554|-0.095879477023554|-0.095879477023554|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427||-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427||-0.09630795014427|-0.09630795014427|-0.09630795014427|||-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.09630795014427|-0.096414462439159|-0.096414462439159|-0.096414462439159||-0.096682738884667|-0.097939186349306|-0.097939186349306|-0.098615655489832|-0.098615655489832|-0.098615655489832|-0.098615655489832|-0.098836735229944|-0.098836735229944|-0.098836735229944|-0.098836735229944|-0.098836735229944|-0.098836735229944|-0.098836735229944|-0.098836735229944|-0.098836735229944|-0.098836735229944|-0.098836735229944|-0.098836735229944|-0.098836735229944|-0.098836735229944|-0.098836735229944|-0.098836735229944|-0.098836735229944|-0.098836735229944|-0.098836735229944|-0.098836735229944|-0.098836735229944|-0.098836735229944|-0.098836735229944|-0.098836735229944|-0.098836735229944|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869||0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869||0.093464221305869|0.093464221305869||0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.093464221305869|0.092449129226711|0.092449129226711|0.092449129226711|0.092449129226711|0.092449129226711|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|||0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534||0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|||0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.092111042407534|0.090283513659194|0.090283513659194|0.090283513659194|0.090283513659194|0.090283513659194|0.090283513659194|0.090283513659194|0.090283513659194|0.090283513659194|0.090283513659194|0.090283513659194||0.090283513659194|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048|0.089808837654048
03762|7121|/equities/stef-tfe|CACALL|-128.99736460486|-128.99736460486|-128.99736460486|-128.99736460486|-128.99736460486|-128.99736460486|-128.99736460486|-128.99736460486|-128.99736460486|-128.99736460486|-128.99736460486|-128.99736460486|-128.99736460486|-128.99736460486|-128.99736460486|-128.99736460486|-128.99736460486|-128.99736460486|-128.99736460486|-128.99736460486|-128.99736460486|-128.99736460486|-128.99736460486|-128.99736460486|-130.52201629924|124.54348285297|124.54348285297|124.54348285297|124.54348285297|124.54348285297|124.54348285297|124.54348285297|124.54348285297|124.54348285297|124.54348285297|124.54348285297||124.54348285297|124.54348285297|122.14831529834|||121.36479214803|121.08202222268|121.08202222268|121.08202222268|119.97478989831|119.97478989831|119.97478989831|119.28309683525|118.19867274276|-122.92357142506|-122.92357142506|-122.92357142506|-122.92357142506|-122.92357142506|-122.92357142506|-122.92357142506|-122.92357142506|-122.92357142506|-122.92357142506|-122.92357142506|-122.92357142506|-122.92357142506|-123.5550269499|-123.5550269499|-124.69209776038|-124.69209776038|-124.69209776038|-124.69209776038|-124.69209776038|-124.69209776038|-124.69209776038|-124.69209776038|-124.69209776038|-124.69209776038|-124.85788758721|-125.47543285651|-125.76158807854|-125.94928546037|-125.94928546037|-125.94928546037|-125.94928546037|-125.94928546037|-125.94928546037|-125.94928546037|-125.94928546037|-125.94928546037|-125.94928546037|-125.94928546037|-125.94928546037|-125.94928546037|-125.94928546037|-125.94928546037|-125.94928546037|-125.94928546037|-125.94928546037|-125.94928546037|-125.94928546037|-125.94928546037|-125.94928546037|-125.94928546037|-126.17698325145|-127.02998308593|-127.14442226019|-127.53824797302|-128.47583209838|-128.78359637439|-128.78359637439|-128.78359637439|-128.78359637439|-128.78359637439|-128.78359637439|-129.37651636595|-129.37651636595|-129.37651636595|-129.37651636595|-129.37651636595|-129.37651636595|-129.37651636595|-133.21835117864|-138.5313009162|-138.5313009162|-140.50237649053|134.50881645426|134.50881645426|134.50881645426|134.50881645426|134.50881645426|134.50881645426|134.50881645426|133.88757231219|132.40841486701|131.46490099969|131.37708161921|131.37708161921|131.37708161921|131.37708161921|131.30787016121|129.9575685914|129.9575685914|129.9575685914|129.34174457475|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|129.22069401283|128.47855297216|128.24508061494|128.24508061494|128.24508061494|128.24508061494|128.24508061494|128.24508061494|128.24508061494|128.24508061494|128.24508061494|128.24508061494|128.24508061494|128.24508061494|125.68342341411|125.4260277111|125.14123860577|125.14123860577|125.14123860577|125.14123860577|124.04581897765|123.46202244262|122.75780067951|122.03088888096|121.53246629994|121.53246629994|121.53246629994|121.53246629994|121.53246629994|121.53246629994|121.53246629994|121.53246629994|121.53246629994|121.53246629994|121.53246629994|121.53246629994|121.53246629994|121.53246629994|121.53246629994|121.46690902747|121.46690902747|121.46690902747|121.46690902747|121.46690902747|121.46690902747|121.46690902747|120.35211266453|118.61345809229||117.68493275463|117.68493275463|117.68493275463|117.68493275463|117.68493275463|116.61659203436|115.95445099848|||115.95445099848|115.95445099848|114.0382762593|-123.9678017793|-123.9678017793|-123.9678017793|-123.9678017793|-124.18864191141|-124.18864191141|-124.88743639045|-124.88743639045|-124.88743639045|-127.41937605598|-128.61041478822|-130.480497806|-130.480497806|-130.480497806|-130.480497806|-130.480497806|-130.480497806|-130.480497806|-130.61166855221|-131.9018501322|-133.19094594767|-136.01216521584|-138.71351046389|-139.75639043351|-139.75639043351|-139.75639043351|-139.75639043351|-139.75639043351
03763|8806|/equities/suez-environnement-s.a.|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03764|7127|/equities/sword-group|CACALL|-33.333740576514|-33.333740576514|-33.333740576514|-33.568044300883|-34.361716928315|-34.974129030254|-35.399032086296|-36.210036668693|-36.79448467881|-36.827204562895|-37.235785009323|-37.484203658565|-37.996335914913|-38.834820353524|-38.910910486663|-39.031566698778|-39.205636698802|-39.205636698802|-39.760971548626|-39.760971548626|-40.337190948668|37.133677020401|36.965034361643|36.965034361643|36.350838242302|36.350838242302|36.350838242302|36.098152966775|35.522946935537|35.347721106081|35.023419540935|35.023419540935|34.881577140549|34.723084866393|34.723084866393|34.723084866393||34.723084866393|34.723084866393|34.723084866393|||34.723084866393|34.723084866393|34.723084866393|34.723084866393|34.723084866393|34.723084866393|34.723084866393|34.723084866393|34.723084866393|34.723084866393|34.723084866393|34.723084866393|34.723084866393|34.723084866393|34.697871988999|34.175415058916|-36.449961305331|-36.449961305331|-36.449961305331|-36.449961305331|-36.449961305331|-36.449961305331|-36.449961305331|-36.449961305331|-36.700259297805|-36.700259297805|-37.197510076582|-37.507420205554|-37.507420205554|-37.710953433267|-37.710953433267|-37.710953433267|-37.710953433267|-37.710953433267|-38.106616239803|-38.212905068151|-38.658784595852|36.454808329292|36.454808329292|36.454808329292|36.454808329292|36.454808329292|36.454808329292|36.454808329292|35.610899499994|35.53155512715|35.35728300837|35.065939697162|35.065939697162|35.065939697162|35.065939697162|35.065939697162|35.065939697162|35.065939697162|34.882532973132|34.882532973132|34.882532973132|34.882532973132|34.882532973132|34.27781348211|34.103123717644|33.977508276687|33.977508276687|33.977508276687|33.977508276687|33.977508276687|33.977508276687|33.977508276687|33.977508276687|33.977508276687|33.977508276687|33.977508276687|33.977508276687|-36.249222983051|-36.249222983051|-36.249222983051|-36.249222983051|-36.249222983051|-36.249222983051|-36.440396648779|-36.440396648779|-36.755997293673|-37.080470330083|-37.080470330083|-37.080470330083|-37.080470330083|-37.614411520255|-38.269775700905|-38.269775700905|-38.269775700905|-38.269775700905|-38.397169922909|-38.397169922909|-38.397169922909|-38.397169922909|-38.397169922909|-38.397169922909|-38.397169922909|-38.397169922909|-38.397169922909|-38.397169922909|-38.603112144999|-38.603112144999|-38.603112144999|-39.295122062423|-39.63069440177|36.684305289115|36.684305289115|36.684305289115|35.755690782711|35.755690782711|35.755690782711|35.755690782711|35.755690782711|35.742735132991|35.742735132991|35.742735132991|35.742735132991|35.742735132991|35.742735132991|35.742735132991|35.648129869168|35.648129869168|35.330935624175|35.330935624175|35.330935624175|35.330935624175|35.330935624175|35.330935624175|34.623258752881|34.412667392285|34.412667392285|34.112243067815|34.112243067815|34.042449176517|34.042449176517|34.042449176517|34.042449176517|34.042449176517|34.042449176517|34.042449176517|33.612651571501|33.612651571501|33.612651571501|33.612651571501|33.612651571501|33.612651571501|32.102945470003|31.572715705398|31.422463039296|31.394403037912|31.370061297448|31.370061297448|31.370061297448|31.370061297448|30.913036999918|30.913036999918|30.869613206594|30.869613206594|30.869613206594|30.869613206594|30.869613206594|30.869613206594|30.869613206594|30.869613206594|30.869613206594|30.869613206594|30.869613206594|30.869613206594||30.869613206594|30.869613206594|30.421790798735|30.004769334342|29.718578205372|29.718578205372|29.718578205372|||29.718578205372|29.390086131919|28.810601924217|-31.876613555252|-31.876613555252|-31.876613555252|-31.876613555252|-31.876613555252|-31.876613555252|-31.910126193695|-32.5112511144|-33.120834402014|-33.20370414938|-33.512449563493|-34.380499006365|-34.487523610703|-34.487523610703|-34.487523610703|-34.487523610703|-34.487523610703|-34.487523610703|-34.487523610703|-34.487523610703|-34.487523610703|-34.487523610703|-34.527803058218|-35.053884194161|-35.053884194161|-35.053884194161|-35.053884194161|-35.053884194161
03765|7091|/equities/synergie|CACALL|-30.091011401233|-30.306679483052|-30.469176427976|-30.469176427976|-30.469176427976|-30.637973088308|29.499900903776|29.499900903776|29.499900903776|29.499900903776|29.499900903776|29.499900903776|29.499900903776|29.499900903776|29.499900903776|29.244333256698|28.893704190758|-30.370295565768|-30.370295565768|-30.370295565768|-30.511440216881|-30.679378760503|-30.83819830489|-31.031330665746|-31.312589840534|29.959824705881|29.959824705881|29.959824705881|29.959824705881|29.959824705881|29.566472001387|-31.106244880374|-31.106244880374|-31.106244880374|-31.106244880374|-31.106244880374||-31.106244880374|-31.106244880374|-31.106244880374|||-31.106244880374|-31.106244880374|-31.106244880374|-31.106244880374|-31.106244880374|-31.192276685836|-31.192276685836|-31.568760817109|-31.568760817109|-31.568760817109|-31.948623172507|-32.137358974599|-32.163730858855|-32.431923494397|-32.457692474854|-32.470429621295|-32.470429621295|-32.470429621295|-32.478254329447|-32.531393487458|-32.740437568564|-32.822709469153|-33.136343854615|-33.618159287449|32.752892679054|32.752892679054|32.680991696073|32.651100952044|32.595667131097|32.522369056856|32.522369056856|32.522369056856|32.522369056856|32.522369056856|32.522369056856|32.522369056856|32.522369056856|32.522369056856|32.522369056856|32.522369056856|32.522369056856|32.163745515783|32.037493406887|31.697214854156|31.215191022212|31.215191022212|31.215191022212|31.215191022212|31.089100033767|30.96566704327|30.900741349924|30.773045923167|30.675605775971|30.434007434999|30.371119054329|30.250764650783|30.250764650783|30.13973765316|29.944153202269|29.932390518424|29.852656703786|29.652952041445|29.231058162912|29.051175482256|28.567973330267|27.436636715739|26.714366030802|-30.485632824789|-31.26181520344|-31.779794840031|-32.294216107454|-32.493573240799|-32.603970055626|-33.359966707281|-33.799963898186|-34.016625875372|32.726368382946|32.726368382946|32.726368382946|32.726368382946|32.726368382946|32.726368382946|32.726368382946|32.726368382946|32.726368382946|32.726368382946|32.726368382946|32.726368382946|32.726368382946|32.726368382946|32.726368382946|32.726368382946|32.726368382946|32.726368382946|32.726368382946|32.726368382946|32.726368382946|32.726368382946|32.726368382946|32.726368382946|32.726368382946|32.726368382946|32.726368382946|32.726368382946|-34.64500554477|-34.64500554477|-34.64500554477|-34.64500554477|-34.64500554477|-34.64500554477|-34.64500554477|-34.772228383078|32.562292545114|32.562292545114|32.562292545114|32.562292545114|32.562292545114|32.562292545114|32.562292545114|32.419210929643|32.193569098326|31.953964986638|31.76551627035|31.483907263755|-33.641543335533|-33.641543335533|-33.641543335533|-33.641543335533|-33.641543335533|-33.641543335533|-33.641543335533|32.892727804608|32.88837708687|32.88837708687|32.88837708687|32.855404361963|32.855404361963|32.817116508748|32.798288887256|32.798288887256|32.748098339763|32.69233106477|32.680368570299|32.644854178926|32.605393744068|32.511549579387|32.496165817849|32.250087581861|32.250087581861|32.250087581861|32.20998707081|32.20998707081|32.133319009952|32.11367574697|32.11367574697|32.11367574697|31.97075108428|31.917500484201|31.680557026038|31.636488648562|31.636488648562|31.634987641604|31.605540594825|31.495044003337|31.083383200797|30.587092742029|30.16899210513|29.965546783477|29.757824045059||29.757824045059|29.757824045059|29.757824045059|29.757824045059|29.757824045059|29.757824045059|29.757824045059|||29.757824045059|29.757824045059|29.757824045059|29.757824045059|29.757824045059|29.757824045059|29.757824045059|29.757824045059|29.757824045059|29.757824045059|29.757824045059|29.757824045059|29.519803583221|29.394226775784|29.321364440541|29.057070562156|28.807856264944|28.587330151444|28.587330151444|28.587330151444|28.587330151444|28.587330151444|28.587330151444|28.587330151444|28.587330151444|28.587330151444|28.402588527341|-30.394959282047|-30.394959282047|-30.394959282047|-30.394959282047
03766|943267|/equities/tarkett|CACALL|||||||||||||||||||||||||||||||||||||||||||||16.954831438548|16.949812709498|16.944236343887|16.938040382096|16.931155980107|16.923506644564|16.915007382848|16.90556375872|16.895070843023|16.883412047803|16.870457830892|16.856064256547|16.840071396163|16.822301551292|16.802557279214|16.780619199126|16.756243554585|16.729159505094|16.699066116771|16.665629018635|16.628476687372|16.562196700772|16.340113090708|16.340113090708|16.340113090708|16.340113090708|16.340113090708|16.340113090708|16.340113090708|16.340113090708|16.340113090708|16.340113090708|16.340113090708|16.340113090708|16.340113090708|16.340113090708|16.340113090708|16.340113090708|16.340113090708|16.340113090708|16.340113090708|16.340113090708|16.340113090708|16.266793276683|16.250877779494|16.250877779494|16.250877779494|16.250877779494|16.250877779494|16.250877779494|16.250877779494|16.250877779494|16.250877779494|16.250877779494|16.250877779494|16.250877779494|16.250877779494|16.250877779494|16.250877779494|16.250877779494|16.250877779494|16.250877779494|16.250877779494|-16.523674190904|-16.523674190904|-16.523674190904|-16.523674190904|-16.523674190904|-16.523674190904|-16.523674190904|-16.523674190904|-16.523674190904|-16.523674190904|-16.523674190904|-16.523674190904|-16.523674190904|-16.523674190904|-16.523674190904|-16.542807694895|-16.542807694895|-16.569786412433|-16.599762765252|-16.609089020424|-16.609089020424|-16.609089020424|-16.609089020424|-16.609089020424|-16.609089020424|-16.609089020424|-16.609089020424|-16.609089020424|-16.609089020424|-16.63232117619|-16.654423194876|-16.654423194876|-16.654423194876|-16.654423194876|-16.654423194876|-16.654423194876|-16.654423194876|-16.654423194876|-16.749359190189|-16.802065385407|-16.841183676792|-16.883688998747|-16.883688998747|-16.883688998747|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.916342651854|-16.989311409598|-16.989311409598|-17.00479115447|-17.066434107451|-17.073815674946|-17.082017416606|-17.091130462896|-17.100038623812|-17.100038623812|-17.100038623812|-17.100038623812|-17.100038623812|-17.100038623812|-17.100038623812|-17.100038623812|-17.100038623812|-17.138628465161|-17.138628465161|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196||-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|||-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.142693907196|-17.252534584587|16.578335695108|16.578335695108|16.578335695108|16.578335695108|16.573150454451|16.481277371435|16.412531747849|16.291702683801|16.157447108554|16.127718034638|16.047464652473|15.763850101293|15.665389785568|15.555988375126|15.545542787378|15.533936578769|15.496040696059|15.440045217843|15.41393926869|15.373821505022|15.329246212059
03767|17880|/equities/tayninh|CACALL|-5.2258708813117|-5.6093010746026|5.6729986576477|5.6699985296902|5.6666650541819|5.662961192506||5.6588457906439|5.6542731219082|-4.6508073350292|-4.6564526050733|-4.6627251273445||4.6636384189072|3.9595984551579||3.6551094423036|3.2501215018939||3.0345795329093|-2.3215782448452|-2.321753612801|-2.3219484660852|-2.3221649697344|-2.3224055293446|-2.3226728178003|-2.3229698049734|-2.3232997907212|-2.3236664415522|-2.3240738313643|-2.3245264867111|-2.3250294370965|-2.325588270858|-2.3262091972597|-2.3268991154838|-2.3276656912884||-2.3285174421823|-2.3294638320645|-2.330515376378|||-2.3316837589486|-2.3329819618048|-2.3344244094228|-2.3360271289984|-2.3378079285268|-2.3397865946695|-2.3419851126057|-2.3444279103127|-2.3471421299872|-2.3501579296254|-2.3535088181124|-2.3572320275424|-2.361368926909|-2.3659654817608|-2.3710727649294|-2.3767475240057|-2.3830528118683|-2.3900586872711|-2.3978429932743|-2.4064922221667|-2.4161024764915|-2.4267805368525|-2.4386450483647|-2.4518278389338|-2.4664753840106|-2.4827504340959|-2.5008338230795|-2.5209264775058|-2.5432516490906|-2.5680573952959|-2.5956193355241|-2.6262437135553|-2.6602708002567|-2.8714120013449|-2.9037911210825|-2.939767920791|-2.9797421426893|-3.0241579447986|-3.0735088360311|-3.3550105637975|-3.3670058155585||-3.3670058155585|-3.426677905247|||-4.4124386885166|-4.4124386885166||-4.4124386885166|||-4.4315985682276||||4.4271124730875|4.4145694187803||4.3984807601586|4.3984807601586|4.2327563090474||3.7852848948539|||2.436983313991|-2.5053138502547|-2.5053138502547|-2.5053138502547|-2.5053138502547|-2.5053138502547|-2.5053138502547|-2.5053138502547|-2.5053138502547|-2.5053138502547|-2.5053138502547|-2.5053138502547||||-2.5053138502547|-2.5053138502547|-2.6614598707037||||2.9872668103292|2.4458520496239||||||2.4342800604358|-2.4108000875563|-2.4120000866884|2.4400000541482||2.4400000538069|2.4400000534276||2.2000000434694|||2.2000000430011|2.2000000424808|1.8699999989874|1.7899999554297|1.789999954716|1.789999953923|1.7899999530419|1.7899999520629|1.7899999509751|1.7899999497665|1.7899999484235|1.7899999469313|1.7899999452734|1.7899999434312|1.7899999413843|1.78999993911|1.789999936583|1.7899999337752|1.7899999306555|1.7899999271891|1.7899999233375|1.789999919058|1.789999914303|1.7899999090197|1.7899999031493|1.7899998966267||1.7899998893793|1.7899998813267|1.7899998723793|1.7899998624378|1.7899998513917|1.7899998391182|1.789999825481|1.7899998103285|1.7899997934925|1.7899997747857|1.7899997540005|1.5199997499792|1.5199997243184|1.5199996958064|1.5199996641264|1.5199996289264|1.5199995898152|1.5199995463584|1.5199994980731|1.5199994444227|1.5199993848112|1.5199993185761|1.5199992449816|1.51999916321|1.5199990723526|1.5199989714|1.5199988592303|1.5199987345974|1.5199985961164|1.5199984422486|1.5199982712844|1.5199980813242|1.5199978702573|1.5199976357385||||||1.3899973799304|1.389997090401|||||||-1.2100032551402|-1.2100036125839|-1.2100040097435|-1.210004451032|-1.2100049413526|-1.2100054861532|-1.2100060914872|-1.2100067640806|-1.2100075114066|-1.2100083417687||||-1.2100092643934||-1.2100102895319|-1.2100114285746||||||-1.2100126941777||-1.2100141004034|-1.2100156628763|-1.2100173989573|-1.2100193279363|-1.2100214712462|-1.2100238527017|-1.2100264987633
03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055|0.11021178351055||0.11021178351055|0.092090873102456|0.081394113207245|||-0.091953246660186|-0.09412027066742|-0.096300300936954|-0.096905887519935|-0.098117651233644|-0.099869614469314|-0.10087179268654|-0.10308532279129|-0.1041232359464|-0.1041232359464|-0.10478137525199|-0.10527930841709|-0.10599923242424|-0.10712136697211|-0.107951522662|-0.10854613454668|-0.10977348322701|-0.11021498187859|-0.11129442403139|-0.11260491677922|-0.11383879550411|-0.11596641170589|-0.11596641170589|-0.11840712571706|-0.11975324372591|-0.11975324372591|-0.12317027146223|-0.12532358314326|-0.12532358314326|-0.12532358314326|-0.12532358314326|-0.12532358314326|-0.12801509594179|-0.12899982538031|-0.12899982538031|-0.12899982538031|-0.12899982538031|-0.13222365749572|-0.13222365749572|-0.13222365749572|-0.13222365749572|-0.13222365749572|-0.13222365749572|-0.13222365749572|-0.13222365749572|-0.13222365749572|-0.13222365749572|-0.13222365749572|-0.13267073860538|-0.13276748531142|-0.1327749799587|-0.133461089145|-0.13416787205014|-0.13448652506839|-0.13457189985951|-0.13457189985951|-0.13457189985951|-0.13457189985951|-0.13457189985951|-0.13457189985951|-0.13457189985951|-0.13457189985951|-0.13457889690983|-0.13457889690983|-0.13614321317924|-0.13614802274056|-0.13636446482547|-0.13691786675551|-0.13691786675551|-0.1378087351598|-0.1400045662076|-0.1400045662076|-0.1400045662076|-0.1400045662076|-0.14093841021268|-0.14140934419862|-0.1423103767659|-0.14264486266791|-0.14301651615367|-0.14344364199885|-0.14344364199885|-0.14344364199885|-0.14413164993064|-0.14413164993064|-0.14414771238394|-0.14414771238394|-0.14415301260493|-0.14621445483787|-0.14663827691722|-0.14790920222522|-0.1497546763301|-0.15100519205465|-0.1524502162617|-0.15285692845092|-0.15285692845092|-0.15285692845092|-0.15285692845092|-0.15285692845092|-0.15285692845092|-0.15285692845092|-0.15285692845092|-0.15285692845092|-0.15285692845092|-0.15285692845092|-0.15285692845092|-0.15285692845092|-0.15285692845092|-0.15285692845092|-0.15285692845092|-0.15285692845092|-0.15285692845092|-0.15395214032582|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15465665417344|-0.15526376336482|-0.15526376336482|-0.15727085089978|-0.15772316595246|-0.15918130085788|-0.15930419502936|-0.15930419502936|-0.15930419502936|-0.15930419502936|-0.16117132552555|-0.16225702506625|-0.16339669588896|-0.16721855174273|-0.16784283514121|-0.16808497375666|-0.16808497375666|-0.16877354234478|-0.16877354234478|-0.16877354234478|-0.16877354234478|-0.17045948737221|-0.17087254632507|-0.17087254632507|-0.17087254632507|-0.17155177615004|-0.17155177615004|-0.17155177615004|-0.17155177615004|-0.17155177615004|-0.17155177615004|-0.17305753073116|-0.17404169413801|-0.17649077511888|-0.1768539352692||-0.1768539352692|-0.1768539352692|-0.1768539352692|-0.17704882621509|-0.17920979691593|-0.18103311523296|-0.18212567948078|||-0.18672853302929|-0.18762942094884|-0.18762942094884|-0.18762942094884|-0.18762942094884|-0.18762942094884|-0.18762942094884|-0.18762942094884|-0.18762942094884|-0.19413268388732|-0.19665731556459|-0.19665731556459|-0.19665731556459|-0.19665731556459|-0.19665731556459|-0.19665731556459|-0.19665731556459|-0.19665731556459|-0.19665731556459|-0.19665731556459|-0.19665731556459|-0.19665731556459|-0.19665731556459|-0.20893034578743|-0.21663371491633|0.17185297111541|0.17185297111541|0.17185297111541|0.17185297111541|0.17185297111541|0.17185297111541
03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP|-34.036557457252|-34.036557457252|-34.036557457252|-34.036557457252|-34.036557457252|-34.036557457252|-34.036557457252|-34.036557457252|-34.036557457252|-34.036557457252|-34.036557457252|-34.036557457252|-34.036557457252|-34.036557457252|-34.036557457252|-34.036557457252|-34.036557457252|-34.036557457252|-34.036557457252|-34.036557457252|-34.036557457252|-34.036557457252|-34.036557457252|-34.164437458673|-34.164437458673|-34.164437458673|-34.164437458673|-34.164437458673|-34.164437458673|-34.164437458673|-34.164437458673|-34.164437458673|-34.164437458673|-34.164437458673|-34.164437458673|-34.164437458673||-34.164437458673|-34.164437458673|-34.164437458673|||-34.164437458673|-34.164437458673|-34.164437458673|-34.164437458673|-34.164437458673|-34.331595285908|-34.567328409107|-34.727419501185|-34.727419501185|-34.727419501185|-34.788246611356|-34.92769707656|-34.92769707656|-34.92769707656|-34.92769707656|-34.92769707656|-35.16743987375|-35.432712801888|-35.984259948449|-35.984259948449|-35.984259948449|-35.984259948449|-35.984259948449|-36.385845777411|-37.255384044536|-37.267094060986|-37.300104164645|-37.816010996591|-37.816010996591|-37.816010996591|-37.816010996591|-37.816010996591|-37.816010996591|-37.816010996591|-38.050156413197|-38.050156413197|-38.050156413197|-38.050156413197|-38.050156413197|-38.443508159982|-39.807368918826|-39.807368918826|-39.807368918826|-39.807368918826|-39.807368918826|-39.902633742679|-40.048702252239|-40.048702252239|-40.048702252239|-40.498452733206|-40.498452733206|-40.498452733206|-40.537170593658|-40.617966537916|39.274849955456|39.274849955456|39.274849955456|39.274849955456|39.274849955456|39.274849955456|39.274849955456|39.274849955456|39.274849955456|39.274849955456|39.274849955456|39.274849955456|39.274849955456|39.274849955456|39.274849955456|39.274849955456|39.274849955456|39.274849955456|39.274849955456|39.274849955456|39.274849955456|-41.40503502822|-41.40503502822|-41.40503502822|-41.598711625853|39.101659583934|39.101659583934|39.101659583934|39.101659583934|39.101659583934|39.101659583934|39.101659583934|39.101659583934|39.101659583934|39.101659583934|38.966145283739|38.966145283739|38.966145283739|38.92251140513|38.92251140513|38.92251140513|38.92251140513|38.92251140513|37.963902069881|37.917876057603|37.917876057603|37.917876057603|37.484306764578|36.394785616105|35.901986145648|35.789811249014|35.789811249014|35.789811249014|35.459791098961|35.455546027507|35.455546027507|35.244899710152|35.244899710152|35.244899710152|35.244899710152|35.244899710152|35.244899710152|35.244899710152|35.244899710152|35.244899710152|35.084333799651|34.699259650233|34.356955090632|34.133284400425|34.011426950518|33.957139996493|33.551810868925|33.551810868925|33.551810868925|33.195816574208|33.195816574208|33.153130171157|32.761205067912|32.761205067912|32.761205067912|32.761205067912|32.761205067912|32.761205067912|32.761205067912|32.588007148415|32.550006493999|32.550006493999|32.503343592169|32.439269182949|32.281093169345|32.281093169345|32.281093169345|32.224549135779|31.735054052775|31.384503299335|31.095004539069|30.831117078526|30.401239842026|29.989154676429|29.754842936498|29.754842936498|29.754842936498|29.754842936498|29.754842936498|29.245955520836|29.245955520836|29.245955520836|28.961303153116|28.961303153116|28.366272477773|28.366272477773|28.366272477773|28.366272477773|28.366272477773|28.366272477773||28.366272477773|28.366272477773|27.855857986507|27.157621218427|26.74068941194|26.727432506153|26.559917282259|||26.559917282259|-29.646763329041|-29.646763329041|-29.646763329041|-29.646763329041|-29.646763329041|-29.646763329041|-29.646763329041|-29.646763329041|-30.150847757671|-31.587418151348|29.391298832589|29.391298832589|29.391298832589|29.391298832589|29.391298832589|29.391298832589|29.301443804297|29.060493298144|29.021658601331|28.966286542203|28.655874016313|27.980970014498|27.527744943748|27.306994985649|27.306994985649|27.306994985649|27.306994985649|27.306994985649|27.306994985649|27.306994985649
03770|7006|/equities/fmc-technologies-inc?cid=7006|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03771|40327|/equities/televerbier-sa|CACALL|59.955829452864|59.839810503183|57.210900559092||55.592822068422||55.592822068422|55.592822068422||55.592822068422|||-56.563531035086|-58.737256705652||||||58.514159215943|||-56.539823093397||56.733529896226|56.703922106917|56.671024563241|56.634471736935|56.593857485483|56.548730539426|56.498589488251|56.442877209168|56.380974676853|56.312194085392|56.235771205991|||-56.849143104454||-57.417905042084|||-57.417905042084|-57.417905042084|-57.417905042084|-57.417905042084|-57.417905042084|-57.417905042084||-57.417905042084|-57.417905042084|-57.417905042084|-57.417905042084|-57.417905042084|-57.417905042084|-57.417905042084|-57.417905042084||-57.417905042084||-57.417905042084|-57.417905042084|-59.492116713427|54.730981429526|-54.298909522749|-54.332121691943|-54.369024102159|-54.410026780177|-54.455585311308||-54.506205901453|-54.562451001615|-54.62494555735|-54.694383952611|-54.771537725123|-54.857264139026|-54.952515710029||-55.684257101922|-55.684257101922|-55.684257101922|-55.684257101922|-55.684257101922|-55.684257101922|-55.684257101922||-55.684257101922||-55.684257101922|-55.871396779914|-56.07932975546|||-58.977033061622||-59.085592290691|60.12711967701||55.585688530011||55.539653922234|55.488504358038|55.431671508931||||||-54.631476101187||-55.056293526469|-55.056293526469|-55.056293526469|-55.056293526469|-55.056293526469|-55.056293526469|-55.056293526469|-55.056293526469|-55.056293526469|-55.056293526469|-55.056293526469|-55.173659473855|-55.304066082061|-55.448962313401|-55.609958126001|-55.788842362223||56.679064041974|53.587848935527||52.986498817252|52.873887574725|||||-52.251236028084|||||-53.056928920093||54.158967866563|54.121075407292|54.078972674769|54.032191860855|53.980213178727|53.922459087475|53.858287874972|53.786986527747|53.707762808608|||||53.619736454009||-52.978070606657|-53.086745118508|-53.116754561011|-53.116754561011|-53.116754561011|-53.116754561011|-53.116754561011|-53.116754561011|-53.116754561011|-53.116754561011|-53.116754561011|-53.116754561011|-56.963060623346||55.485488196282||-56.68279089302|-56.869767658911|-57.077519621012|-57.308355134458|-57.564839038286|-57.849821153652|-58.018297720557|-58.018297720557|-58.575886356175|-59.639873729083||||-59.98874858787||58.989199274234||||58.989199274234|-57.289778584184||58.733579350906||58.592865945452||||58.436517717168||58.262797463521|58.069774959467|57.855305510519||||||57.724698917036|57.724698917036|||||57.724698917036|||||57.471887685595||-56.809013682672|-57.12112631408|56.698043464911||||56.698043464911|||56.698043464911||-56.557729483432||||-59.508588314924|58.675461845097||58.675461845097||58.675461845097||58.278290938996|-49.336304264378|-49.336304264378||
03772|7069|/equities/tessi|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP|-7.6891143539434|-7.6891143539434|-7.6891143539434|-7.6891143539434|-7.8254046416818|-7.8593387312954|7.865944007345|7.865944007345|7.865944007345|7.865944007345|7.865944007345|7.865944007345|7.865944007345|7.865944007345|7.865944007345|7.7881716662816|7.7881716662816|7.6807465215714|-8.1357454000892|-8.1357454000892|-8.1357454000892|-8.1357454000892|-8.1357454000892|-8.1357454000892|-8.1886063614357|-8.2376353106856|-8.2376353106856|-8.2376353106856|-8.3237610748476|8.0159140122849|8.0159140122849|8.0159140122849|8.0159140122849|8.0159140122849|8.0159140122849|8.0159140122849||8.0159140122849|7.9729599437138|7.9341223991602|||7.9091742128112|7.9091742128112|7.9091742128112|7.9091742128112|7.9091742128112|7.9091742128112|7.9091742128112|7.9091742128112|7.9091742128112|7.9091742128112|7.9091742128112|7.9091742128112|7.9091742128112|7.9091742128112|7.9091742128112|7.9091742128112|7.9091742128112|7.9091742128112|7.887138323649|-8.2864041348988|-8.2864041348988|-8.2864041348988|-8.2864041348988|-8.2864041348988|-8.2864041348988|-8.2864041348988|-8.2864041348988|-8.2864041348988|-8.2864041348988|-8.2864041348988|-8.2864041348988|-8.2864041348988|-8.2864041348988|-8.2864041348988|-8.2864041348988|-8.2864041348988|-8.3237823668115|-8.4805915027849|-8.573990494012|-8.710267285505|-8.731471990851|-8.731471990851|-8.7450887000456|-8.7450887000456|-8.801159757142|-8.801159757142|-8.8221218782054|-8.8404137425116|-8.8404137425116|-8.8404137425116|-8.8650785616508|-8.8650785616508|-8.8680137855469|-8.8680137855469|-8.8680137855469|-8.8680137855469|-8.8680137855469|-8.9094598803982|-8.9344176539518|-8.9344176539518|-8.9344176539518|-8.9344176539518|-8.9344176539518|-8.9344176539518|-8.9344176539518|-9.0074088053282|8.511669876506|8.511669876506|8.511669876506|8.511669876506|8.511669876506|8.511669876506|8.511669876506|8.511669876506|8.511669876506|8.511669876506|8.3426880862206|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6628128221821|-8.6989591575542|-8.8180100627386|8.4043482065778|8.4043482065778|8.4043482065778|8.4043482065778|8.4043482065778|8.4043482065778|8.4043482065778|8.4043482065778|8.3482292062623|8.3482292062623|8.3482292062623|8.3482292062623|8.3482292062623|8.3482292062623|8.3482292062623|8.2905322055665|-8.7207779566825|-8.7207779566825|-8.7207779566825|-8.7207779566825|-8.7207779566825|-8.7207779566825|-8.7207779566825|-8.7207779566825|-8.7207779566825|-8.7207779566825|-8.8391976533532|8.4263633182474|8.4263633182474|8.4263633182474|8.4263633182474|8.4263633182474|8.4263633182474|8.4263633182474|8.4263633182474|8.4263633182474|8.4263633182474|8.4263633182474|8.4263633182474|8.4263633182474|8.4171513527275|8.4171513527275|8.4171513527275|8.372946047081|8.2813291276974|8.1817541349246|-8.7618659423826|-8.7618659423826|-8.7618659423826|-8.7618659423826|-8.7618659423826|-8.7618659423826|-8.7692956578994|-8.7767850102055|-8.7767850102055|-9.011149505892||8.1230487002511|8.1230487002511|8.1230487002511|8.1230487002511|8.1230487002511|8.1230487002511|8.1230487002511|||7.949776346328|7.9186407005811|7.8678250489448|-8.659026388249|-8.659026388249|-8.659026388249|-8.659026388249|-8.659026388249|-8.659026388249|-9.078362416251|8.5781328837279|8.5781328837279|8.5763983650478|8.5763983650478|8.5763983650478|8.5763983650478|8.5763983650478|8.4843315993716|8.4617575975446|8.3788974916701|8.3223119797242|8.3223119797242|8.2606239917026|8.2248597279905|8.1120666017928|8.0332678215642|8.0332678215642|8.0332678215642|8.0332678215642|7.7750204820257|7.7365352397221
03774|7242|/equities/thermador-groupe|CACALL|75.088540852002|75.088540852002|75.088540852002|75.088540852002|75.088540852002|75.088540852002|75.088540852002|75.088540852002|75.088540852002|75.088540852002|74.794489321801|74.794489321801|74.493878719645|73.956641411876|73.956641411876|73.701819552421|73.457583044899|-78.759220410299|-78.759220410299|-78.759220410299|-78.759220410299|-78.759220410299|-78.759220410299|-78.759220410299|-80.554687395043|73.820575080737|73.820575080737|73.820575080737|73.820575080737|73.820575080737|73.820575080737|73.820575080737|73.067307934082|73.061602405773|73.061602405773|73.061602405773||72.259025462335|72.259025462335|72.259025462335|||72.259025462335|72.259025462335|72.259025462335|72.259025462335|72.259025462335|72.259025462335|72.259025462335|72.259025462335|71.917147306103|71.917147306103|71.917147306103|71.917147306103|71.917147306103|71.917147306103|71.917147306103|71.72460794835|71.594010781234|-76.160400926134|-76.160400926134|-76.160400926134|-76.160400926134|-76.160400926134|-76.160400926134|-76.160400926134|-76.160400926134|-76.160400926134|-76.160400926134|-76.160400926134|72.089889181514|72.089889181514|72.089889181514|72.089889181514|72.089889181514|72.089889181514|72.089889181514|72.089889181514|72.089889181514|72.089889181514|72.089889181514|71.605430643712|70.822698002562|-75.28365299331|-75.28365299331|-75.28365299331|-75.28365299331|-75.28365299331|-75.28365299331|-75.28365299331|-75.28365299331|-75.28365299331|-75.28365299331|-75.798501037082|-76.170557894664|-76.309479248177|-76.309479248177|-76.309479248177|-76.309479248177|-76.309479248177|-76.309479248177|-76.309479248177|-76.309479248177|-76.309479248177|-76.309479248177|-76.309479248177|-76.309479248177|-76.309479248177|-76.309479248177|-76.309479248177|-76.309479248177|-76.309479248177|-76.309479248177|-76.309479248177|-76.309479248177|-76.309479248177|-76.309479248177|-76.309479248177|-76.910533176143|-77.800591400684|-79.611768222982|-80.368629324364|-80.454036566866|-80.665595422467|-80.791004412619|-80.791004412619|-80.791004412619|-80.791004412619|-80.791004412619|-81.856668517819|-82.568517523596|-82.904346784924|-82.904346784924|-83.54066288108|-83.54066288108|-83.54066288108|-84.034064103435|-84.187901098684|-84.187901098684|-84.187901098684|-84.187901098684|-84.187901098684|-84.187901098684|79.169958683089|79.169958683089|79.169958683089|79.169958683089|79.169958683089|79.169958683089|79.169958683089|79.169958683089|79.169958683089|79.169958683089|79.169958683089|79.169958683089|79.105507528601|78.91270060377|78.91270060377|78.91270060377|77.830777855236|75.650866318101|75.412072923839|75.07453089628|74.127251634701|73.998463489519|73.998463489519|72.859402605677|71.410449289375|69.990056442986|69.990056442986|69.07113951379|69.07113951379|69.07113951379|69.07113951379|69.07113951379|69.07113951379|69.07113951379|69.07113951379|68.406971366771|68.406971366771|68.406971366771|68.406971366771|67.085522130207|66.594863094441|66.594863094441|66.594863094441|66.594863094441|66.594863094441|66.594863094441|66.594863094441|66.594863094441|66.594863094441|66.594863094441|66.594863094441|66.594863094441|66.594863094441|66.594863094441|66.594863094441|66.499851188783|66.010948138904|65.850558570225|65.850558570225|64.978397478879|64.787112039792|-67.682302508046|-67.682302508046|-67.682302508046|-67.682302508046|-67.682302508046|-67.682302508046|-67.682302508046||-67.682302508046|-67.682302508046|-67.682302508046|-67.682302508046|-67.682302508046|-67.682302508046|-67.682302508046|||-67.682302508046|-67.682302508046|-67.682302508046|-67.682302508046|-68.685962922728|-68.685962922728|-68.685962922728|-68.685962922728|-68.685962922728|-68.685962922728|-69.667738021917|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451|-70.332112124451
03775|997440|/equities/tikehau-capital-partners-sas|CACALL|15.407064389898|-16.904886524145|-16.904886524145|-16.904886524145|-16.904886524145|-16.904886524145|-16.904886524145|-16.904886524145|-16.904886524145|-16.904886524145|-16.904886524145|-16.904886524145|-16.904886524145|-16.904886524145|-16.904886524145|-16.904886524145|-16.904886524145|-16.916539819444|-16.923889547742|-16.923889547742|-16.923889547742|-16.923889547742|-16.923889547742|-16.925433112688|-17.05825932987|16.212457231102|16.212457231102|16.212457231102|16.212457231102|16.212457231102|15.932729777824|15.880811542417|15.848679483098|15.607421385096|15.289109497783|15.289109497783||15.289109497783|15.289109497783|15.175677544008|||15.06630850515|14.934963450145|14.934963450145|-15.775570880709|-15.775570880709|-15.775570880709|-15.775570880709|-15.775570880709|-15.775570880709|-15.775570880709|-15.7917329114|-15.7917329114|-15.7917329114|-15.7917329114|-15.7917329114|-15.7917329114|-15.886949507416|-15.886949507416|-15.886949507416|-15.886949507416|-15.886949507416|-15.894046556067|-15.894046556067|-15.894046556067|-16.007712201218|-16.007712201218|-16.156346616856|-16.309440577608|-16.309440577608|-16.534617922166|-16.534617922166|-16.716241595325|-17.029157688415|-17.090175790032|-18.218981694832|-18.218981694832|-18.579979313363|-18.857755013031|-18.878092236629|-18.878092236629|-18.962325885683|-19.122583206925|-19.222147295755|-19.222147295755|-19.222147295755|-19.222147295755|-19.336829845422|-19.360037676485|-19.360037676485|-19.547244828309|-19.547244828309|-19.547244828309|-19.547244828309|-19.547244828309|-19.547244828309|-19.547244828309|-19.547244828309|-19.547244828309|-19.547244828309|-19.547244828309|-19.547244828309|-19.547244828309|-19.547244828309|-19.547244828309|-19.547244828309|-19.649160695701|-19.868980671587|-19.868980671587|-19.868980671587|-19.868980671587|-19.868980671587|-19.868980671587|-19.868980671587|-19.868980671587|-19.868980671587|-19.868980671587|-19.936645165221|-19.942938318005|-20.065487003052|-20.239430427246|-20.252700063578|-20.351889633461|-20.359972351935|-20.359972351935|-20.359972351935|-20.359972351935|-20.359972351935|-20.359972351935|-20.359972351935|-20.359972351935|-20.359972351935|-20.359972351935|-20.359972351935|-20.359972351935|-20.359972351935|-20.359972351935|-20.359972351935|-20.359972351935|-20.359972351935|-20.359972351935|-20.359972351935|-20.477780351132|-20.477780351132|-20.477780351132|-21.228645652631|19.633507929564|19.633507929564|19.633507929564|19.633507929564|19.633507929564|19.621930096604|19.621930096604|19.621930096604|19.621930096604|19.621930096604|19.621930096604|19.352145272337|19.139821834964|19.139821834964|19.139821834964|18.749802081234|18.673113364254|18.439347057887|18.439347057887|18.439347057887|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.38829677067|18.379217968625|18.316927444641|18.316927444641|18.316927444641|18.316927444641|18.316927444641|18.316927444641|18.316927444641|18.316927444641|18.316927444641|18.110242457961|18.110242457961|18.110242457961|18.02264486195|18.02264486195|17.97960594894|17.854005906334|17.625502112483|17.625502112483|17.625502112483|17.625502112483|17.625502112483|17.625502112483||17.625502112483|17.471669624222|17.252967037506|17.154773505317|-18.63380309516|-18.63380309516|-18.63380309516|||-18.63380309516|-18.63380309516|-18.63380309516|-18.63380309516|-18.63380309516|-18.63380309516|-18.63380309516|-18.888893038326|-18.888893038326|-19.529881272375|-19.943200201524|-20.054668314736|-20.337408471418|-20.57823268607|-20.892016042342|-20.892016042342|-21.046458372403|-21.046458372403|-21.046458372403|-21.046458372403|-21.062195812134|-21.062195812134|-21.062195812134|-21.062195812134|-21.062195812134|-21.119006764334|-21.119006764334|-21.296674131731|-21.607415384032|-21.727682848747|-21.94187097635
03776|17884|/equities/tipiak|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03777|1141916|/equities/titan-cement-international-sa|CACALL|-57.584455180467|-57.6882825166|-58.453647749293|-58.887761440049|-58.887761440049|-58.887761440049|-58.887761440049|-58.887761440049|-58.887761440049|-58.887761440049|-58.887761440049|-58.887761440049|-60.319734297605|54.449590103532|54.449590103532|54.449590103532|54.449590103532|53.643988071443|53.126652437847|51.901835236728|51.563150602115|51.413770764085|51.413770764085|51.413770764085|51.413770764085|51.413770764085|51.413770764085|51.413770764085|50.843081678519|50.520089058489|50.405655018059|49.528504812681|49.526894683814|49.526894683814|49.526894683814|49.352954888021||49.352954888021|48.603282530743|47.353646366285|||46.864995193686|46.864995193686|46.344440248505|45.624376273703|44.788197597476|44.334108653568|43.607342524553|42.991490464768|42.733943181547|42.733943181547|42.733943181547|42.733943181547|42.733943181547|42.733943181547|42.733943181547|42.733943181547|42.733943181547|42.733943181547|42.733943181547|42.226604043678|41.762891728829|41.32265849373|40.630213284411|40.630213284411|40.630213284411|40.630213284411|40.630213284411|40.630213284411|39.769681639051|39.535756952868|39.078618878906|37.723464615681|37.159404577523|37.041005255679|36.98339537747|36.98339537747|36.98339537747|36.98339537747|36.98339537747|36.98339537747|36.98339537747|36.98339537747|36.98339537747|36.742661784835|36.457606637855|36.457606637855|35.689008858888|34.793342540759|34.741790708716|34.741790708716|34.741790708716|34.71805715711|34.71805715711|34.71805715711|34.71805715711|34.492285094339|34.205907603937|34.205907603937|34.042673928691|-36.243246259741|-36.243246259741|-36.243246259741|-36.304624616427|-36.304624616427|-36.557916706716|-37.09768450913|-37.427983211777|-37.456093813867|-37.901216111681|-38.113933168007|-38.113933168007|-38.113933168007|-38.113933168007|-38.113933168007|-38.113933168007|-38.113933168007|-38.268130085292|-38.268130085292|-38.545143098106|-38.719314609621|-38.719314609621|-38.754795112714|36.293528661701|36.293528661701|36.293528661701|36.293528661701|36.293528661701|36.293528661701|36.293528661701|36.293528661701|36.293528661701|36.293528661701|36.293528661701|36.293528661701|36.293528661701|36.293528661701|35.526141813037|-38.072352960019|-38.072352960019|-38.072352960019|-38.072352960019|-38.072352960019|-38.072352960019|-38.072352960019|-38.072352960019|-38.072352960019|-38.35817059136|-39.169964503071|-39.169964503071|-39.569528499006|-39.569528499006|-39.569528499006|-39.569528499006|-39.569528499006|-39.569528499006|-39.569528499006|-40.057810375821|-40.400344183855|-40.675745396617|-40.675745396617|-40.675745396617|-40.675745396617|-40.675745396617|-40.711939711044|-41.185488906911|-41.419986741864|-41.702762834587|37.808319254227|37.808319254227|-40.3993055312|-40.3993055312|-40.3993055312|-40.3993055312|-40.3993055312|-40.713117595973|-41.125686217747|38.442193004295|38.442193004295|38.442193004295|38.442193004295|38.442193004295|38.442193004295|38.442193004295|38.442193004295|38.442193004295|38.442193004295|38.442193004295|38.442193004295|38.442193004295|38.442193004295|38.442193004295|38.08234106772|38.08234106772|38.08234106772|38.08234106772|38.08234106772|38.08234106772|37.835935664098|37.739929702459|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554||-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|||-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-41.479011725554|-43.610013537019|39.528397260683|39.528397260683|39.528397260683|39.528397260683|39.528397260683|39.146276956894|-42.429942954906|-42.429942954906|-42.429942954906|-42.429942954906|-42.429942954906|-42.429942954906|-42.429942954906|-42.429942954906|-42.429942954906|-42.429942954906|-42.429942954906|-42.429942954906|-42.739710238547|-42.739710238547|-42.739710238547
03778|7160|/equities/tonnellerie|CACALL|17.120797054095|16.817551922051|-18.025265731269|-18.025265731269|-18.025265731269|-18.025265731269|-18.025265731269|-18.025265731269|-18.059902076996|-18.059902076996|-18.059902076996|-18.059902076996|-18.059902076996|-18.059902076996|-18.059902076996|-18.219988901441|-18.219988901441|-18.219988901441|-18.219988901441|-18.219988901441|-18.413875031278|-18.587192529275|-18.587192529275|17.250271225714|17.250271225714|17.250271225714|17.250271225714|17.250271225714|17.250271225714|17.250271225714|17.250271225714|17.250271225714|17.250271225714|17.250271225714|17.250271225714|17.250271225714||16.91419061107|-18.950073131287|-18.950073131287|||-19.33063696089|-19.532576092264|18.126619152177|18.126619152177|18.126619152177|18.126619152177|18.126619152177|17.554576348319|17.243809192391|17.243809192391|17.243809192391|17.243809192391|17.243809192391|17.121719136297|17.121719136297|17.121719136297|17.121719136297|17.121719136297|16.963021877142|-18.49054405148|-18.49054405148|-18.49054405148|-18.49054405148|-18.49054405148|-18.94969497674|17.337046917264|17.337046917264|17.337046917264|17.337046917264|17.337046917264|17.337046917264|17.324825602622|17.324825602622|17.324825602622|17.324825602622|17.324825602622|17.324825602622|17.324825602622|17.241507682286|17.241507682286|17.241507682286|17.241507682286|17.241507682286|17.241507682286|17.025221169341|17.025221169341|17.025221169341|17.025221169341|17.025221169341|17.025221169341|17.025221169341|17.025221169341|17.025221169341|17.025221169341|17.025221169341|17.025221169341|16.942249183729|16.942249183729|16.724720615893|16.588578483296|16.140087097699|-17.871770313912|-17.871770313912|-17.871770313912|-17.871770313912|-17.871770313912|-17.871770313912|-17.871770313912|-17.871770313912|-17.871770313912|-17.871770313912|-17.871770313912|-17.871770313912|-17.871770313912|-17.871770313912|-18.174189280066|16.479627276776|16.479627276776|16.479627276776|16.479627276776|-17.61616767602|-17.61616767602|-17.61616767602|-17.61616767602|-17.61616767602|-17.61616767602|-17.61616767602|-17.61616767602|-17.61616767602|-17.61616767602|-17.784630920676|-17.852368516157|-17.933186286501|-18.142429927777|-18.527699050849|-18.836331854866|-18.893146420635|-19.020163537305|-19.057770335682|-19.057770335682|-19.057770335682|-19.330855038439|-19.523172434475|-19.725747276573|-19.790084557971|-19.790084557971|-19.790084557971|-20.186681592644|-20.186681592644|-20.186681592644|-20.186681592644|-20.186681592644|-20.186681592644|-20.186681592644|-20.262978699671|-20.647753665698|-21.419725998521|-22.041363407374|-22.690402747526|-24.217115138784|-24.258173761301|-24.258173761301|-24.258173761301|-24.258173761301|-24.258173761301|-24.258173761301|-24.258173761301|-24.258173761301|-24.258173761301|-24.481303861332|-24.890608639318|-24.890608639318|-24.890608639318|22.993701949239|22.993701949239|22.993701949239|22.993701949239|22.993701949239|22.993701949239|22.993701949239|22.993701949239|-24.540068033|-24.540068033|-24.540068033|-24.540068033|-24.540068033|-24.540068033|-24.540068033|-24.540068033|-24.661187042417|-24.72354122182|22.793563612255|22.793563612255|22.793563612255|22.570627486212|22.372996303161|22.372996303161|21.753327975361|21.537031846674|21.33406292121|21.33406292121|21.33406292121|21.298957360237|20.765509407221|-23.098328020608|-23.098328020608|-23.098328020608|-23.098328020608|-23.098328020608||-23.098328020608|-23.098328020608|-23.098328020608|-23.098328020608|-23.098328020608|-23.103699157012|-23.426331358235|||-23.719796897999|-23.719796897999|-23.719796897999|-23.753043280621|-23.753043280621|-23.753043280621|-23.753043280621|-23.753043280621|-23.753043280621|-24.853381168599|-25.453756345373|-25.90417439525|-25.932415295361|-26.269349840745|-26.627056523015|-26.826000400463|-26.826000400463|-26.826000400463|-26.826000400463|-26.826000400463|-27.007963831756|-27.007963831756|-27.007963831756|-27.007963831756|-27.792182162441|-28.457980159298|25.286609403986|25.286609403986|25.286609403986|25.286609403986|-27.086337922434
03779|40315|/equities/total-gabon-sa|CACALL|182.13758493102|181.34650968269|181.34650968269|181.34650968269|181.34650968269|181.34650968269|181.34650968269|181.34650968269|181.34650968269|181.34650968269|181.34650968269|181.34650968269|181.34650968269|181.34650968269|181.34650968269|181.34650968269|181.34650968269|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792||181.24468959792|181.24468959792|181.24468959792|||181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|181.24468959792|172.16076621991|-183.68078412135|-183.68078412135|-183.68078412135|-183.68078412135|-183.68078412135|-183.68078412135|-183.68078412135|-183.68078412135|-183.68078412135|-183.68078412135|-183.68078412135|-183.68078412135|-183.68078412135|-183.68078412135|-183.68078412135|-183.68078412135|-183.68078412135|-183.68078412135|-183.68078412135|-183.68078412135|-183.68078412135|-183.68078412135|-183.68078412135|-183.68078412135|-184.5064268015|-186.28491866833|-186.64990963148|-186.95359213763|-186.95359213763|-187.10945498647|-187.10945498647|-187.10945498647|-187.10945498647|-187.10945498647|-187.10945498647|-187.10945498647|-187.10945498647|-187.10945498647|-187.76050554052|-189.70611726725|-190.78457474139|-191.26063860154|-191.31737622393|-191.4915291377|-191.60741340563|-191.60741340563|-191.60741340563|-191.60741340563|-191.60741340563|-191.60741340563|-192.12643630325|-192.12643630325|-192.5604151892|-192.5604151892|-193.0900187521|-193.0900187521|-193.20372685444|-193.20372685444|-193.86525206049|-194.43465487044|-194.43465487044|-194.43465487044|-194.43465487044|-194.7435070317|-194.7435070317|-194.7435070317|-194.7435070317|-194.7435070317|-194.7435070317|-195.38167447967|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-196.86532380793|-200.60035978659|-204.61151087399|190.16425120167|190.16425120167|190.16425120167|188.76954915663|188.76954915663|188.76954915663|188.76954915663|188.10505461848|187.23463533145|187.23463533145|185.34403925717|184.13361417036|184.13361417036|184.13361417036|184.13361417036|183.2595713004|182.48095222271|182.48095222271|181.1177246919|179.95736157335|179.95736157335|179.95736157335|179.95736157335|179.95736157335|179.95736157335||179.59151285928|179.12945873253|176.75495414726|173.47772683028|-187.55830811275|-187.55830811275|-187.55830811275|||-187.55830811275|-187.55830811275|-187.55830811275|-187.55830811275|-187.55830811275|-187.55830811275|-187.55830811275|-187.55830811275|-187.55830811275|-191.67589790305|177.98751815771|177.98751815771|177.98751815771|177.98751815771|177.98751815771|171.98613128635|169.04014587372|168.61121913385|168.61121913385|168.61121913385|168.61121913385|167.24938923506|167.24938923506|167.24938923506|167.24938923506|167.24938923506|167.24938923506|167.24938923506|167.24938923506|167.24938923506|167.24938923506
03780|17887|/equities/touax|CACALL|-4.6500079813536|-4.6500079813536|-4.6500079813536|-4.6500079813536|-4.6500079813536|-4.6500079813536|-4.6561447672433|-4.6561447672433|-4.6561447672433|-4.6561447672433|-4.6561447672433|-4.6561447672433|-4.6561447672433|-4.6790497360832|4.429945422052|4.429945422052|4.429945422052|4.4258238417276|4.4258238417276|4.4258238417276|4.4003596948659|4.2876218874229|4.2749539069933|4.2749539069933|4.2749539069933|4.2749539069933|4.2639869444014|4.2639869444014|4.2639869444014|4.2639869444014|4.2639869444014|4.2639869444014|4.2077631147307|4.1519590651108|4.1382879719815|4.0303198480696||-4.1299215939875|-4.1299215939875|-4.1299215939875|||-4.1299215939875|-4.1299215939875|-4.1299215939875|-4.1299215939875|-4.1299215939875|-4.1299215939875|-4.1299215939875|-4.1601501162695|-4.1601501162695|-4.1673890281437|-4.1726544884309|-4.1802186632169|-4.1802186632169|-4.1802186632169|-4.206354064413|-4.2165046474095|-4.2239561606773|-4.2239561606773|-4.2662422231844|-4.2662422231844|-4.3086022460914|-4.3162247433107|4.0215997882973|4.0215997882973|4.0215997882973|4.0215997882973|4.0215997882973|4.0215997882973|4.0215997882973|4.0215997882973|-4.4096065599207|-4.4096065599207|-4.4096065599207|-4.4096065599207|-4.437896551742|-4.535440328004|-4.5634450057431|-4.5634450057431|-4.6149389058665|-4.6210121297425|-4.6210121297425|-4.6210121297425|-4.6210121297425|-4.6210121297425|-4.6288421918808|-4.6288421918808|-4.637602652649|-4.6467806117842|-4.6658674364962|-4.6870750195094|-4.7706390228877|-4.7929322815614|-4.8315912724288|-4.8584347831709|-4.9393717566577|-5.0031909456349|-5.0407678805564|-5.0453676155366|-5.0453676155366|-5.0453676155366|-5.050330533309|-5.050330533309|-5.1098115330749|-5.1919739582331|-5.1919739582331|-5.1919739582331|-5.1919739582331|-5.1919739582331|-5.1919739582331|-5.1919739582331|-5.1919739582331|-5.1919739582331|-5.1919739582331|-5.1919739582331|-5.1919739582331|-5.2466375141443|-5.2629306083587|-5.2793675005069|-5.3592971496704|-5.3853303252462|-5.498700386816|-5.6213336327933|-5.6592596746444|-5.6636219264135|-5.7729132176622|-5.778792540363|-5.7895110331694|5.1050990186389|5.1050990186389|5.0827444719311|5.0827444719311|5.0827444719311|5.0827444719311|5.0827444719311|5.0827444719311|5.0827444719311|4.9994926881006|4.9994926881006|4.9994926881006|4.9994926881006|4.9994926881006|4.9994926881006|4.9994926881006|4.9994926881006|4.9994926881006|4.9994926881006|4.9994926881006|4.9994926881006|4.9994926881006|4.9994926881006|4.7783251284681|4.7336945002965|4.6446604933663|4.6085118680446|4.5589019622239|4.5254466628402|4.4610517395171|4.3717240373992|4.2846935105217|4.2580675263347|4.2580675263347|4.2580675263347|4.2580675263347|4.2580675263347|4.2580675263347|4.2580675263347|4.2580675263347|4.2580675263347|4.2580675263347|4.2580675263347|4.2580675263347|4.2580675263347|4.2580675263347|-4.5646056160921|-4.5646056160921|-4.5646056160921|-4.574561991691|-4.6184019936449|-4.6915579784056|-4.7445087154862|-4.7633431178725|-4.8159368283656|4.4540636967915|4.4540636967915|4.4540636967915|4.4540636967915|4.4540636967915|4.4540636967915|4.4540636967915|4.3500707890478|4.2517452533473|4.1374947556114|4.0422164873122|4.0096850611368|3.9639813732051|3.9639813732051|3.9639813732051|3.9639813732051|3.9639813732051|3.9639813732051|3.9639813732051|-4.3063368178884|-4.3063368178884|-4.3063368178884|-4.3063368178884|-4.3063368178884|-4.3063368178884|-4.3063368178884|-4.3063368178884||-4.3063368178884|-4.3063368178884|-4.3063368178884|-4.3063368178884|-4.3063368178884|-4.3063368178884|-4.3161366290446|||-4.3161366290446|-4.3161366290446|-4.3161366290446|-4.3161366290446|-4.3161366290446|-4.3161366290446|-4.3161366290446|-4.3781933012563|-4.3781933012563|-4.4368812312636|-4.5154236146646|-4.5793595654917|-4.6831776150015|-4.7701971009867|4.3869540917941|4.3869540917941|4.3869540917941|4.3869540917941|4.3869540917941|4.3693111788183|4.3693111788183|4.3693111788183|4.3693111788183|4.2053457510636|4.1879684299676|4.1879684299676|4.1879684299676|4.1879684299676|4.1879684299676|4.1879684299676|4.0777426660556
03781|7034|/equities/transgene|CACALL|-0.88635238174346|-0.89339151055445|-0.90954613322274|-0.9124899481186|-0.9124899481186|-0.9124899481186|-0.9124899481186|-0.9124899481186|-0.9124899481186|-0.9124899481186|-0.9124899481186|-0.93598883730931|-0.96409874804332|-0.97966524238404|-0.98140586277971|-0.99167318764803|-0.99563686851524|-1.0068187515367|-1.0114749975621|-1.0114749975621|-1.0114749975621|-1.0114749975621|-1.0140833465721|-1.0248703888684|-1.0474115203519|-1.0479528821812|-1.0479528821812|-1.0479528821812|-1.0479528821812|-1.0479528821812|-1.0479528821812|-1.0479528821812|-1.0566142706193|-1.0685714481183|-1.0723586522579|-1.0723586522579||-1.0723586522579|-1.0723586522579|-1.0870525029149|||-1.0870525029149|-1.0870525029149|-1.0870525029149|-1.0870525029149|-1.102046221775|-1.102046221775|-1.102046221775|-1.102046221775|-1.102046221775|-1.102046221775|-1.102046221775|-1.1076089109325|-1.1076089109325|-1.1076089109325|-1.1076089109325|-1.1387876531971|-1.2326529579574|-1.2953366060184|-1.3342629493526|-1.3769587809567||-1.4534033051789|-1.4534033051789|-1.4534033051789|-1.4534033051789|-1.4534033051789|-1.4534033051789|-1.4534033051789|-1.4534033051789|-1.4534033051789|-1.4534033051789|-1.4534033051789|-1.4534033051789|-1.4534033051789|1.2094605290268|1.2094605290268|1.2094605290268|1.2066227687039|1.1830913800294|1.1830913800294|1.1830913800294|1.1830913800294|1.1830913800294|1.1830913800294|1.1830913800294|1.1830913800294|1.1830913800294|1.1830913800294|1.1387027421743|1.1387027421743|1.1387027421743|1.1387027421743|1.1213364180757|1.1000960598205|1.0859400971968|1.0771054692766|1.0771054692766|1.0771054692766|1.0771054692766|1.0771054692766|1.0771054692766|1.0771054692766|1.0771054692766|1.0771054692766|1.0771054692766|1.0771054692766|1.0771054692766|1.0771054692766|1.0771054692766|1.0771054692766|1.0771054692766|1.0771054692766|1.0771054692766|1.0771054692766|1.0771054692766|1.0771054692766|1.0771054692766|1.0771054692766|1.0771054692766|1.0771054692766|1.0771054692766|1.0771054692766|1.0771054692766|0.98733943785794|0.93127152450971|0.93127152450971|0.93127152450971|0.93127152450971|0.93127152450971|0.91474614682123|0.91304568556889|0.91304568556889|0.91304568556889|0.91304568556889|0.91304568556889|0.91304568556889|0.91304568556889|0.91304568556889|0.91304568556889|0.91304568556889|0.91304568556889|0.91304568556889|0.91304568556889|0.86482858887363|0.86446118748542|0.86446118748542|0.8101790955371|0.78019899689559|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.77063399291335|0.74337111287976|0.73911246097707|0.73911246097707|0.5801249680323|0.57980550300221|0.57921056846832|0.57921056846832|0.57921056846832|0.55634507978464|-0.60572765111366|-0.61769742037896|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181||0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|0.57457817813181|||0.57457817813181|0.57457817813181|0.57457817813181|0.57019798314597|0.55580000641938|0.55580000641938|-0.63534020686679|-0.63534020686679|-0.63534020686679|-0.67732243962346|-0.68858049784831|-0.70420056553606|-0.70530931488383|-0.70530931488383|-0.71478094200921|-0.71478094200921|-0.71478094200921|-0.71478094200921|-0.71864550026072|-0.7204141892991|-0.7204141892991|-0.73473360018494|-0.73473360018494|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999|-0.74115229726999
03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955|165.78912456955||165.78912456955|164.9823645323|164.19735401274|||164.19735401274|163.67504765502|163.67504765502|163.67504765502|163.67504765502|163.67504765502|163.67504765502|163.67504765502|163.67504765502|163.67504765502|163.67504765502|163.67504765502|163.67504765502|160.77227483316|160.51919307227|160.44910748264|159.46679099721|159.46679099721|156.89088719335|149.71764768988|-149.95229765409|-149.95229765409|-149.95229765409|-149.95229765409|-149.95229765409|-150.4858878082|-150.78987110389|142.59717471557|142.59717471557|142.59717471557|142.59717471557|142.59717471557|142.59717471557|142.59717471557|142.59717471557|142.59717471557|142.59717471557|142.59717471557|142.59717471557|142.59717471557|142.59717471557|142.59717471557|142.59717471557|142.59717471557|141.33575002305|141.29175545281|141.29175545281|141.29175545281|141.29175545281|141.29175545281|141.29175545281|141.29175545281|141.29175545281|141.29175545281|141.29175545281|141.29175545281|141.29175545281|141.29175545281|141.29175545281|-151.146245238|-151.146245238|-151.146245238|-151.146245238|-151.146245238|-151.146245238|-151.146245238|-151.91051501219|-151.91051501219|-151.91051501219|-151.91051501219|-152.3950222751|-152.67224425966|-152.85953381238|-152.85953381238|-152.85953381238|-152.85953381238|-152.85953381238|-152.85953381238|-152.85953381238|-153.03280992174|-155.83090771198|-157.15655717319|-159.32950051036|-160.25500734875|-160.81111261077|-160.81111261077|-161.16235226202|153.59832965533|153.59832965533|151.85369927795|151.15966772936|150.37185472804|150.11957731754|150.11957731754|149.81063620813|148.35522168175|148.35522168175|148.35522168175|148.35522168175|148.35522168175|148.35522168175|148.35522168175|148.35522168175|148.35522168175|148.35522168175|148.35522168175|148.35522168175|148.35522168175|148.35522168175|148.35522168175|148.35522168175|145.5533639062|145.5533639062|145.47265200698|145.47265200698|145.47265200698|145.47265200698|145.47265200698|145.47265200698|144.34738959299|141.05265679874|140.6824692687|140.6824692687|140.6824692687|140.6824692687|139.36154820086|139.36154820086|139.36154820086|139.36154820086|139.36154820086|130.3406096207|129.79512095306|128.90873471169|128.90873471169|128.90873471169|128.90873471169|128.90873471169|128.90873471169|128.90873471169|128.90873471169|128.90873471169|127.02082041534|126.97076927919|126.97076927919|124.70085458511|123.24538940582|122.51428752911|122.51428752911|122.51428752911|122.51428752911|121.58020030033|121.58020030033|121.58020030033|121.58020030033|121.58020030033|121.58020030033|121.58020030033|121.03922705803|121.03922705803|121.03922705803|117.31580284076|108.05644658359|108.02383521699|104.61536941156|102.0837453165|99.68749462657|-110.23246010163|-110.23246010163|-110.23246010163||-110.23246010163|-110.23246010163|-110.23246010163|-110.23246010163|-110.23246010163|-110.23246010163|-110.23246010163|||-111.1999529558|-111.4006050216|-111.4006050216|-111.4006050216|-111.4006050216|-111.65630351305|-111.65630351305|-113.1739057278|-113.1739057278|-113.1739057278|-117.14323019709|-117.29262824137|-117.29262824137|-117.29262824137|-120.48069948707|-121.41188594538|-132.59653993931|-133.17350734122|-133.17350734122|-133.74834276181|-135.80825572241|-135.80825572241|-135.80825572241|-135.80825572241|-135.80825572241|-135.80825572241|-136.84806606757|-138.80895839783|-139.01038941053|-139.01038941053|-139.01038941053
03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH|-5.103773505351|-5.1810259100034|-5.1832723857292|-5.1832723857292|-5.1832723857292|-5.1832723857292|-5.1832723857292|-5.1832723857292|-5.1832723857292|-5.1832723857292|-5.1832723857292|-5.4316915937407|-5.4684906743349|-5.5787674875592|-5.6870191330749|-5.8457362465317|-5.8457362465317|-5.8457362465317|-5.8457362465317|-5.8457362465317|-5.8457362465317|-6.3980402474331|-6.9673673061402|-6.9673673061402|-6.9673673061402|-6.9673673061402|-6.9673673061402|-6.9673673061402|-6.9673673061402|-6.9673673061402|-6.9673673061402|-6.9673673061402|-6.9863919099829|-6.9863919099829|-6.9863919099829|-6.9863919099829||-6.9863919099829|-6.9863919099829|-6.9863919099829|||-6.9863919099829|-6.9863919099829|-6.9863919099829|-6.9863919099829|-6.9863919099829|-6.9863919099829|-7.2107413902345|-7.2107413902345|-7.2107413902345|-7.2107413902345|-7.2107413902345|-7.2753796460962|-7.4355327688694|6.1203257037986|6.1203257037986|6.1203257037986|6.1203257037986|6.1203257037986|6.1203257037986|6.1203257037986|6.1203257037986|6.1203257037986|6.1203257037986|-7.1249494779668||||||-7.1249494779668|-7.1249494779668|-7.1249494779668|-7.1249494779668|-7.2860547688893|-7.4766163988567|-7.5559071350602|-7.7641189681719|-8.3059100163458|-8.5817888856462|-8.6867654721529|-8.7681839908263|-8.8530930639528|-8.9665479793839|-9.0914983633152|-9.1626517894081|-9.1626517894081|-9.2081686790576|-9.2494097612291|-9.3698996329738|-9.7568882068476|-10.087973486798|-10.087973486798|8.9500910900351|8.9500910900351|8.9500910900351|8.9500910900351|8.9500910900351|8.9500910900351|8.9500910900351|8.9500910900351|8.82680450686|8.82680450686|8.82680450686|8.7855396350359|8.7855396350359|8.7855396350359|8.7847108929394|8.3357901141642|-9.2106067689524|-9.2106067689524|-9.2106067689524|-9.3986744916291|-9.5090099083994|-9.5090099083994|-9.5090099083994|-9.5932335045177|-9.6318148668428|-9.7200163796897|-9.8254424005322|-9.8254424005322|-9.8254424005322|-9.8254424005322|-9.8254424005322|-9.8254424005322|-9.8254424005322|-9.8254424005322|-9.8254424005322|-9.8254424005322|-9.8254424005322|-9.8254424005322|-9.8254424005322|-9.8254424005322|-9.8254424005322|-9.8254424005322|-9.8254424005322|-9.8254424005322|-9.8254424005322|-9.8254424005322|-9.8254424005322|-9.8254424005322|-9.8254424005322|-9.8254424005322|-9.8254424005322|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.93422530339|-9.9819167791234|-9.991276806342|-9.991276806342|-9.991276806342|-9.991276806342|-9.991276806342|-9.991276806342|-9.991276806342|-9.991276806342|-9.991276806342|-10.198752210921|-10.206502488792|-10.337336332202|-10.524706927273|-10.658144404532|-10.658144404532|-10.83827154067|-10.959360321692|-10.959360321692|-11.088015600391|-11.088015600391|-11.088015600391|-11.088015600391|-11.088015600391|-11.34907277022|-11.555634554337|-11.555634554337|-11.555634554337|-11.555634554337|-11.555634554337|-11.555634554337|-11.555634554337|-11.555634554337|-11.555634554337|-11.555634554337|-11.555634554337|-11.555634554337|10.085794757792|-11.573419914926|-11.573419914926|-11.573419914926|-11.573419914926|-11.573419914926|-11.573419914926|-11.573419914926|-11.573419914926||-11.573419914926|-11.573419914926|-11.573419914926|-11.573419914926|-11.573419914926|-11.573419914926|-11.573419914926|||-11.573419914926|-11.636145264451|-11.636145264451|-11.636145264451|-11.636145264451|-11.636145264451|-11.636145264451|-11.636145264451|-11.636145264451|-12.487494528895|-13.335993939644|-13.576937337723|-13.80243083725|-13.816041149303|12.088900157259|12.088900157259|12.088900157259|12.088900157259|12.088900157259|12.088900157259|12.088900157259|12.088900157259|12.088900157259|12.088900157259|12.088900157259|12.088900157259|12.088900157259|12.088900157259|12.088900157259|12.088900157259|11.839055454782
03784|17674|/equities/unibel|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1179.2030709241|1179.114523249|1179.0161369433|1178.9068188259|1178.785354251|1178.6503936123|1178.500437347|1178.3338192744|1178.1486880827|1177.9429867585|1177.7144297317|1177.4604774796|1177.1783083107|1176.8647870119|1176.5164300132|1176.1293666814|1175.6992963126|1175.2214403474|1174.6904892748||-1165.8994563613|-1173.2216181792|-1173.5795757547||-1173.9773063941|1178.9141040066|1178.7934488962||||||-1171.3406123376|-1171.489569264|-1171.65507696|||-1171.8389744||-1172.0433048889|||-1172.2703387654|-1172.5225986282|||-1172.8028873647|-1173.1143192941|-1173.4603547712|-1173.8448386347|-1174.2720429274|-1174.7467143638|-1175.2741270709|-1175.8601411899|-1176.5112679888|-1177.2347422097|1175.2947308781||1164.7719231979|1164.1910257754|1163.5455841949|1162.8284268832|1157.0315854258||985.65105143526|985.65105143526|985.65105143526|985.65105143526|985.65105143526|985.65105143526|985.16783492807|-980.96563589127|-980.96563589127|-981.62848432364||-982.36498258182|-983.1833139798
03785|7145|/equities/union-fin.-france|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03786|17892|/equities/union-tech-info|CACALL||||0.10410553826662|0.10410553826662|0.10410553826662|0.10410553826662|0.10410553826662|0.10410553826662|0.10410553826662|0.10410553826662||0.10410553826662|0.10410553826662|0.10410553826662|0.10410553826662|0.10410553826662|0.10410553826662|0.10410553826662||0.10410553826662|0.10410553826662|0.10410553826662|0.10410553826662|0.10410553826662|0.10410553826662|0.10410553826662||0.10410553826662|0.10410553826662|0.10410553826662|0.10410553826662|0.10410553826662|0.10410553826662|0.10410553826662|0.10410553826662|||0.10410553826662|0.10410553826662|||0.10410553826662|0.10410553826662|0.10410553826662|0.10410553826662|0.10410553826662||0.10410553826662|0.10410553826662||||0.10410553826662|0.097422818494853|||0.094803127594586|0.092097126055705|0.092097126055705|0.092097126055705|0.092097126055705|0.092097126055705|0.092097126055705|0.092097126055705|0.092097126055705|0.092097126055705|0.092097126055705|0.092097126055705|0.092097126055705|0.092097126055705|0.092097126055705|0.092097126055705|0.092097126055705|0.092097126055705||0.092097126055705|0.092097126055705||0.092097126055705|0.092097126055705|||0.092097126055705|0.092097126055705|0.092097126055705||0.092097126055705|0.092097126055705|0.092097126055705|0.092097126055705|0.092097126055705|0.092097126055705|0.087892009954813|0.087892009954813|0.087892009954813|0.087892009954813|0.087892009954813|0.082005289432426|0.082005289432426|0.082005289432426|0.082005289432426|0.082005289432426|0.082005289432426|0.082005289432426|0.082005289432426|0.082005289432426|0.082005289432426|0.082005289432426|0.082005289432426|0.082005289432426|0.082005289432426||0.082005289432426|0.082005289432426|0.082005289432426|0.082005289432426|-0.12802896616094|-0.12802896616094|-0.12802896616094|-0.12802896616094|-0.12802896616094|-0.12802896616094|-0.12802896616094|-0.12802896616094|-0.12802896616094|-0.12802896616094||-0.12802896616094|-0.12802896616094|-0.12802896616094|-0.12802896616094|-0.12802896616094|-0.12802896616094|-0.12802896616094|-0.12802896616094|-0.12802896616094|-0.12802896616094|-0.13405440711569|-0.13599378616822|-0.13862318263322|-0.13862318263322|-0.13862318263322|-0.13862318263322|-0.13862318263322|-0.13862318263322|-0.15127776862718|-0.15127776862718|-0.15127776862718|-0.15127776862718|-0.15127776862718|-0.15127776862718|-0.15127776862718|-0.15178085616935|-0.16522872380866|-0.17292081490108|-0.17857868224326|-0.18461520307531|-0.18635021904298|-0.19072245982166|-0.19246940344436|-0.19796600142963|-0.20235111757393|-0.20666790388552|-0.20854273210069|-0.20854273210069|-0.20854273210069|-0.22168636316613|-0.22962373820229|-0.23899859634024|-0.25049843801372|-0.25388715430888|-0.26717189456532|-0.26717189456532|-0.26717189456532|-0.26717189456532|-0.26717189456532|-0.26891322081298|0.26204088225398|0.11926764133278|0.04414259832116|0.04414259832116||0.04414259832116|0.04414259832116|0.04414259832116|0.04414259832116|0.04414259832116|0.04414259832116|0.04414259832116|0.04414259832116|0.04414259832116|0.04414259832116|0.04414259832116|0.04414259832116|-0.084022788293272|-0.084022788293272|-0.084022788293272|-0.094602366816928|-0.094602366816928|-0.12098141087087|-0.12502378843992||-0.13484865203796|-0.13879850341544||-0.14310944807381||-0.147774457295|-0.147774457295|-0.147774457295||-0.147774457295|-0.147774457295|-0.147774457295|-0.15851784952415|-0.15851784952415|||||-0.22203896284153|-0.22203896284153|-0.22203896284153|-0.22203896284153|-0.22203896284153|-0.22203896284153|-0.22203896284153|-0.22203896284153|-0.22203896284153|-0.22203896284153|-0.22203896284153|-0.22203896284153|-0.23304328918512|-0.23715921822582||-0.24328801900584||||-0.24565335413304||-0.24828150427438|-0.25120167109808|-0.2544463009022|-0.2575406765643|-0.2575406765643|-0.2575406765643|-0.2575406765643||-0.2575406765643|
03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE|12.123148717858|12.123148717858|12.123148717858|12.123148717858|12.123148717858|12.123148717858|12.123148717858|11.692869221695|11.692869221695|11.394854584808|11.379427621305|11.379427621305|11.379427621305|11.379427621305|11.379427621305|11.379427621305|11.379427621305|11.379427621305|11.379427621305|11.334086150527|11.300984643932|11.300984643932|11.300984643932|11.300984643932|11.300984643932|11.300984643932|11.300984643932|11.300984643932|11.300984643932|11.300984643932|11.300984643932|11.244209064667|11.244209064667|11.143498831846|11.143498831846|11.051943494057||-11.859537866996|-11.859537866996|-11.859537866996|||-11.859537866996|-11.859537866996|-11.859537866996|-11.859537866996|-11.859537866996|-11.859537866996|-11.859537866996|-11.859537866996|-11.859537866996|-11.859537866996|-11.859537866996|-11.859537866996|-11.859537866996|-11.859537866996|-11.859537866996|-11.859537866996|-11.859537866996|-11.859537866996|-11.859537866996|-11.859537866996|-11.859537866996|-11.859537866996|-11.859537866996|-11.859537866996|-12.689486109864|11.58916720748|11.58916720748|11.58916720748|11.58916720748|11.58916720748|11.367963731289|11.13023288456|11.13023288456|11.041074219756|11.041074219756|11.041074219756|11.041074219756|11.041074219756|11.041074219756|11.041074219756|11.041074219756|10.688971562973|10.479690441149|10.286878621862|9.4318092004965|-10.78332470517|-10.78332470517|-10.78332470517|-10.78332470517|-10.78332470517|-10.78332470517|-10.78332470517|-11.013209785706|-11.013209785706|-11.117566706611|10.18203424725|10.18203424725|10.18203424725|10.18203424725|10.18203424725|10.18203424725|10.18203424725|10.18203424725|10.18203424725|10.18203424725|10.18203424725|10.18203424725|10.18203424725|10.18203424725|10.18203424725|10.002834802641|10.002834802641|10.002834802641|10.002834802641|10.002834802641|10.002834802641|10.002834802641|10.002834802641|10.002834802641|10.002834802641|10.002834802641|10.002834802641|10.002834802641|10.002834802641|10.002834802641|10.002834802641|10.002834802641|10.002834802641|9.8620384068112|9.6620231080473|9.6620231080473|9.5789001521669|-10.576350877862|-10.576350877862|-10.576350877862|-10.576350877862|-10.576350877862|-10.576350877862|-10.576350877862|-10.576350877862|-10.576350877862|-10.576350877862|-10.576350877862|-10.576350877862|-10.576350877862|-10.576350877862|9.5119432893277|9.5119432893277|9.5119432893277|9.5119432893277|9.3166038158735|9.0568458185897|9.0568458185897|9.0568458185897|9.0568458185897|9.0568458185897|9.0568458185897|9.0568458185897|9.0568458185897|9.0568458185897|8.8258838770904|8.6087945787143|8.6087945787143|8.6087945787143|8.6087945787143|8.4455494183116|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.538834857925|-9.6187058024763|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.7149558047995|8.6638403447187|8.3723782468412|7.9798643245271|7.7135062260323|7.7135062260323|7.7135062260323|7.7135062260323|7.7135062260323||7.7135062260323|7.7135062260323|7.6436739015241|7.5099710940939|7.2488567563805|7.1196184923155|-8.5192392359146|||-8.5192392359146|-8.5192392359146|-8.5192392359146|-8.5192392359146|-8.5192392359146|-8.5192392359146|-8.5192392359146|-8.7925175278728|-8.7925175278728|-8.9991308416862|-9.5044784508301|-9.6596431690403|-9.9457146810104|-9.9876827317928|-10.369202834418|-10.782114379992|-10.877217765096|-10.877217765096|-10.877217765096|-10.877217765096|-10.877217765096|-10.877217765096|-10.877217765096|-10.877217765096|-10.877217765096|-10.877217765096|-10.877217765096|-10.877217765096|-10.877217765096|-10.877217765096|-10.877217765096
03788|408|/equities/vallourec|CACALL|17.921122747388|17.904581288194|17.580088963879|17.288789351839|17.288789351839|17.288789351839|17.288789351839|17.288789351839|17.230666400055|17.230666400055|17.001295143874|16.886567559398|16.886567559398|16.731186617918|16.64209745623|16.64209745623|16.64209745623|16.419017845768|16.419017845768|16.419017845768|16.419017845768|16.069186482582|16.017194800204|16.017194800204|16.017194800204|16.017194800204|16.017194800204|15.981883001135|15.936259322482|15.873065371335|15.690072372026|15.645956509816|15.645956509816|15.645956509816|-16.331745330315|-16.331745330315||-16.331745330315|-16.331745330315|-16.331745330315|||-16.331745330315|-16.350677754204|-16.350677754204|-16.350677754204|-16.350677754204|-16.350677754204|-16.350677754204|-16.350677754204|-16.350677754204|-16.350677754204|-16.367141752023|-16.522379959709|-16.589098225943|-16.589098225943|-16.589098225943|-16.589098225943|-16.589098225943|-16.589098225943|-16.589098225943|-16.589098225943|-16.589098225943|-16.589098225943|-16.710386500217|-16.950985203692|15.670076495223|15.670076495223|15.670076495223|15.670076495223|15.670076495223|15.670076495223|15.670076495223|15.670076495223|15.670076495223|15.670076495223|15.581197241735|-16.42393901556|-16.42393901556|-16.42393901556|-16.42393901556|-16.42393901556|-16.42393901556|-16.42393901556|-16.42393901556|-16.42393901556|-16.42393901556|-16.42393901556|-16.42393901556|-16.547640761834|-16.547640761834|-17.000990135914|16.108428062394|16.108428062394|16.108428062394|16.108428062394|16.108428062394|16.086032511343|15.905868876366|15.750687559875|15.715764319932|15.659183065135|15.420758185607|15.353311792103|15.353311792103|15.143680642146|14.964243224481|14.964243224481|14.964243224481|-15.823666698788|-15.823666698788|-15.823666698788|-15.823666698788|-15.823666698788|-15.823666698788|-15.823666698788|-15.823666698788|-15.823666698788|-15.823666698788|-15.823666698788|-15.823666698788|-15.823666698788|-15.823666698788|-16.025184824571|-16.071038778739|-16.251987413253|-16.270367290537|-16.270367290537|-16.270367290537|-16.511649094191|-16.511649094191|-16.511649094191|-16.511649094191|-16.511649094191|-16.511649094191|-16.748641132532|-16.748641132532|-16.94321242882|-17.021069490393|-17.052854497654|-17.168828779966|-17.168828779966|-17.168828779966|-17.168828779966|-17.168828779966|-17.227032668624|15.979412120392|15.979412120392|15.979412120392|15.979412120392|15.979412120392|15.979412120392|15.979412120392|15.816920657652|15.816920657652|15.816920657652|15.816920657652|15.816920657652|15.816920657652|15.799355396184|15.696241253875|15.696241253875|15.69082384006|15.326192324866|15.227770721946|15.227770721946|15.227770721946|14.785300533014|-16.085146121908|-16.085146121908|-16.085146121908|-16.085146121908|-16.085146121908|-16.085146121908|-16.437921410868|-16.437921410868|-16.437921410868|-16.437921410868|-16.437921410868|-16.437921410868|-16.437921410868|-16.437921410868|-16.756958153439|-16.756958153439|-16.756958153439|-16.756958153439|-16.756958153439|-16.756958153439|-16.756958153439|-16.756958153439|-16.756958153439|-17.110786334886|-17.14420731003|-17.1552297532|-17.394144793289|16.009185536814|16.009185536814|16.009185536814|16.009185536814|16.009185536814|16.009185536814|16.009185536814|16.009185536814|15.87520581717|15.58772872813|15.040810626165|-16.548449505435|-16.548449505435|-16.548449505435|-16.548449505435|-16.548449505435||-16.548449505435|-16.548449505435|-16.548449505435|-16.548449505435|-16.548449505435|-16.548449505435|-16.548449505435|||-16.548449505435|-16.548449505435|-16.548449505435|-16.548449505435|-16.548449505435|-16.548449505435|-16.548449505435|-16.548449505435|-16.548449505435|-17.375498971527|-18.266666846347|16.836154062253|16.836154062253|16.836154062253|16.836154062253|16.836154062253|16.836154062253|16.671758920758|16.671758920758|16.671758920758|16.671758920758|16.426954674289|-18.193262487427|-18.193262487427|-18.193262487427|-18.193262487427|-18.193262487427|-18.193262487427|-18.505291097447|-18.96532293722|-19.359247699545
03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP|3.9945579458629|3.9945579458629|3.9945579458629|3.8552698803431|3.8552698803431|3.8552698803431|3.8552698803431|3.8552698803431|3.8552698803431|3.8552698803431|3.8552698803431|3.8552698803431|3.8552698803431|3.8552698803431|3.8552698803431|3.8552698803431|3.8552698803431|3.8552698803431|3.8552698803431|3.8552698803431|3.8552698803431|3.8552698803431|3.8552698803431|3.8552698803431|3.8552698803431|3.8552698803431|3.8552698803431|3.8552698803431|3.7958147202605|3.7958147202605|3.7452403511375|3.7452403511375|3.6282670725021|3.5719637063514|-3.9102221613481|-3.9102221613481||-3.9102221613481|-3.9102221613481|-3.9102221613481|||-3.9102221613481|-3.9102221613481|-3.9102221613481|-3.9102221613481|-3.9219135979099|-3.9977928509627|-4.1019919835102|-4.1592134460885|-4.2108880650303|-4.2108880650303|-4.2108880650303|-4.2408512445395|-4.2408512445395|-4.2408512445395|-4.2408512445395|-4.2480569119922|3.6996283136563|3.6996283136563|3.6996283136563|3.6996283136563|-4.1985332099062|-4.1985332099062|-4.2264607722207|-4.2264607722207|-4.2368157712819|-4.2368157712819|-4.2428459274448|-4.2428459274448|-4.2428459274448|-4.2428459274448|-4.2428459274448|-4.2428459274448|-4.2428459274448|-4.2428459274448|-4.3166065599826|-4.3862294120157|-4.4760328710702|-4.4862586459216|-4.5059053740414|-4.5059053740414|-4.5059053740414|-4.5059053740414|-4.5955615530977|-4.70129063511|-4.782767353059|-4.8212969144198|-4.8478856969777|-4.9232061625523|4.2932221181024|4.2932221181024|4.2932221181024|4.2932221181024|4.2932221181024|4.2932221181024|4.2932221181024|4.2932221181024|4.2932221181024|4.2932221181024|4.2932221181024|4.2932221181024|4.2932221181024|4.0949691144216|3.6403336866164|-4.4667328788157|-4.4667328788157|-4.4667328788157|-4.4667328788157|-4.4667328788157|-4.4667328788157|-4.4667328788157|-4.4667328788157|-4.4667328788157|-4.4667328788157|-4.4667328788157|-4.4667328788157|-4.4667328788157|-4.4667328788157|-4.4667328788157|-4.6100948115446|-4.6100948115446|-4.6100948115446|-4.6100948115446|-4.8577719286921|-4.9156354352106|-4.9492616569852|-4.9991796850998|-5.0754218101324|-5.1310240427455|4.1499176113914|4.091243434955|4.091243434955|4.091243434955|4.091243434955|3.7730482695382|3.7370532483835|3.5522815089512|3.3417572556919|3.1928414303932|3.1787126946089|3.1329031175637|2.8942256179412|2.8506376348207|2.8506376348207|2.8506376348207|2.8506376348207|2.8506376348207|2.802597465589|2.7883177775836|2.7883177775836|2.7406864584261|2.4470961160984|2.4228859350815|2.4228859350815|2.4228859350815|2.4228859350815|2.4228859350815|2.3624146290932|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.6748290374022|-2.7548100632805|-2.8471222632879|-2.9029136094511|-2.9631262789236|-3.0269180812291|-3.0302964214342|-3.0302964214342|-3.0302964214342|-3.0867487756138|-3.0867487756138|-3.103023160108|-3.103023160108|-3.1396924793809|-3.1804361674619|-3.2007977370657|-3.2007977370657|-3.2107129411821|-3.2107129411821|-3.2107129411821|-3.2372754019316|-3.2372754019316|-3.2372754019316|-3.2641547748847|-3.2641547748847|-3.2873942663717|-3.3669385115371|-3.3669385115371|-3.3669385115371|-3.368709502404|-3.414343844724|-3.4144939101401|-3.4144939101401|-3.4144939101401|-3.4144939101401||-3.4144939101401|-3.4144939101401|-3.4144939101401|-3.4144939101401|-3.4144939101401|-3.4144939101401|-3.4144939101401|||-3.4144939101401|-3.4144939101401|-3.4144939101401|-3.4144939101401|-3.4144939101401|-3.4144939101401|-3.4144939101401|-3.4144939101401|-3.4144939101401|-3.5143266162014|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.6349844489573|-3.7223160436946|3.1961158036646|3.1961158036646|3.1961158036646|3.1961158036646|3.1961158036646
03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP|-21.985412983537|-22.516015375588|-22.756683390376|21.969247919621|21.969247919621|21.969247919621|21.969247919621|21.969247919621|21.969247919621|21.969247919621|21.969247919621|21.815831191343|21.50425646813|-22.895086059427|-22.895086059427|-22.895086059427|-22.895086059427|-22.895086059427|-23.031206830183|-23.078006037782|-23.145562764352|-23.415069920426|-23.755632672714|-23.925083602475|-23.925083602475|-23.925083602475|-23.925083602475|-23.925083602475|-23.925083602475|-23.925083602475|-23.925083602475|-23.925083602475|-23.925083602475|-23.925083602475|-23.925083602475|-23.925083602475||-23.925083602475|-23.925083602475|-23.925083602475|||-23.925083602475|-24.06453743357|-24.085040308574|-24.21004488903|-24.314494376246|23.147828806053|23.147828806053|23.147828806053|23.147828806053|23.147828806053|23.147828806053|23.147828806053|23.147828806053|23.147828806053|23.025364704276|22.807072978709|22.636424185936|22.636424185936|22.636424185936|22.533803120922|22.428671138895|22.415150169253|22.415150169253|21.862110595947|21.862110595947|21.862110595947|21.862110595947|21.862110595947|21.862110595947|21.862110595947|21.862110595947|21.862110595947|21.862110595947|21.862110595947|21.862110595947|21.862110595947|21.862110595947|21.862110595947|21.862110595947|21.862110595947|21.862110595947|21.862110595947|21.862110595947|21.862110595947|21.862110595947|21.862110595947|21.716790284322|-23.127923381849|-23.127923381849|-23.127923381849|-23.127923381849|-23.127923381849|-23.638804423063|-23.986448909672|-24.239387037392|-24.360430189896|-24.512700342391|-24.604318901114|-24.604318901114|-24.604318901114|-24.604318901114|-24.604318901114|-24.604318901114|-24.744797914351|-24.883209848453|-24.883209848453|-24.883209848453|-24.883209848453|-24.883209848453|-24.883209848453|-24.883209848453|-24.883209848453|-24.942456192495|-25.001617690724|-25.028463333626|-25.081626964696|-25.245140368285|-25.413066050774|-25.413066050774|-25.413066050774|-25.413066050774|-25.742295421236|-25.876995154082|-26.351106294724|-26.857895887265|-27.07404234044|-27.07404234044|-27.07404234044|-27.07404234044|-27.07404234044|-27.07404234044|-27.07404234044|-27.78115825777|-28.933508874362|28.179434668813|28.114628224425|28.114628224425|28.114628224425|28.114030737405|28.108922740624|28.105360074262|28.105360074262|28.105360074262|28.105360074262|28.105360074262|28.105360074262|28.105360074262|28.105360074262|28.105360074262|28.105360074262|-28.333217983695|-28.333217983695|-28.333217983695|-28.333217983695|-28.333217983695|-28.333217983695|-28.333217983695|-28.333217983695|-28.333217983695|-28.333217983695|-28.333217983695|-28.337483512075|-28.337483512075|-28.337483512075|-28.337483512075|-28.337483512075|-28.337483512075|-28.337483512075|-28.337483512075|-28.337483512075|-28.337483512075|-28.337483512075|-28.337483512075|-28.337483512075|-28.337483512075|-28.353871039451|-28.375643870346|-28.375643870346|-28.390715754818|-28.397463017913|-28.411152687736|-28.411152687736|-28.411152687736|-28.411152687736|-28.411152687736|-28.411152687736|-28.411152687736|-28.433502452316|-28.472780299123|-28.507381974836|-28.507381974836|-28.570424569072|-28.598248707389|-28.661387376361|-28.763763459052|-28.771958385933|-28.814398910192|-28.863775625921|-28.930862099039|-29.00984674704|-29.097607467041|-29.17511892039|28.826534168384|28.715038503168|28.613375995951|28.524863188352|28.482069802379|28.398966921806|28.323296164406||28.183662625301|28.015179444405|27.94353273296|27.796148277915|27.764608994233|27.2551216981|26.962357192259|||26.831507529397|26.700563790157|-28.031446269124|-28.031446269124|-28.031446269124|-28.031446269124|-28.031446269124|-28.031446269124|-28.031446269124|-28.807163029875|-29.330181631739|28.44825543911|28.44825543911|28.44825543911|28.44825543911|28.44825543911|28.383616972309|28.355129825121|28.280144809623|28.182383350686|28.108203786562|28.009115424367|27.934572659832|27.790636233601|27.680706638002|27.534119970162|27.413466010446|27.200517691898|27.14168626923|26.147278248157|26.147278248157
03791|40320|/equities/inside-secure-sa|CACALL|0.18454709927298|0.18321900627191|0.18257331171063|0.18257331171063|0.18257331171063|0.18257331171063|0.18257331171063|0.18257331171063|0.18257331171063|0.18257331171063|0.18257331171063|0.18257331171063|0.18153328718032|0.18153328718032|0.18153328718032|0.18153328718032|0.18153328718032|0.18153328718032|0.18153328718032|0.18153328718032|0.18153328718032|0.18153328718032|0.18153328718032|0.18153328718032|0.18153328718032|0.18153328718032|0.18153328718032|0.18153328718032|0.18153328718032|0.18153328718032|0.18153328718032|0.18153328718032|0.18153328718032|0.18153328718032|0.18153328718032|0.18153328718032||0.18153328718032|0.17807742919006|0.17807742919006|||0.17807742919006|0.17807742919006|0.17807742919006|0.17807742919006|0.17666936710453|0.17050017511789|0.17050017511789|0.17050017511789|0.17050017511789|0.17050017511789|0.16808352808096|0.16503724582701|0.14594103938892|0.14594103938892|0.14307338188704|-0.16194851851096|-0.16194851851096|-0.16194851851096|-0.16194851851096|-0.1629705711165|-0.16355064251455|-0.16505626217561|-0.16809028967703|-0.16954476369183|-0.17032752001463|-0.17446640875566|-0.17446640875566|-0.17446640875566|-0.17446640875566|-0.17446640875566|-0.17446640875566|-0.17446640875566|-0.17574045803401|-0.17698940133886|-0.18048822406085|-0.18195914033554|-0.18706571066272|-0.18796189768327|-0.18906877734278|-0.18921529941001|-0.19104477837393|-0.19404975572901|-0.19561083973201|-0.2029009377046|-0.20866771264028|-0.21195364196211|-0.21195364196211|-0.21195364196211|-0.21248694027957|-0.21248694027957|-0.21248694027957|-0.21248694027957|-0.21248694027957|-0.21248694027957|-0.21248694027957|-0.21248694027957|-0.21248694027957|-0.21248694027957|-0.21248694027957|-0.21248694027957|-0.21248694027957|-0.21248694027957|-0.21248694027957|-0.21248694027957|-0.21248694027957|-0.21248694027957|-0.21248694027957|-0.21248694027957|-0.21248694027957|-0.21448548762331|-0.21523387595824|-0.21711260085758|-0.21711260085758|-0.21711260085758|-0.21711260085758|-0.21711260085758|-0.21711260085758|-0.21711260085758|-0.21711260085758|-0.21711260085758|-0.21711260085758|-0.22235885470243|-0.22235885470243|-0.22235885470243|-0.22450983010102|-0.22562203564433|-0.22946892853344|-0.23035437145458|-0.23126465129541|-0.23126465129541|-0.23323849972406|-0.23612893911477|-0.23612893911477|-0.23612893911477|-0.24064326057032|-0.24110362920712|-0.24555958910728|-0.24611223429647|-0.24611223429647|-0.24611223429647|-0.24611223429647|-0.24623581866651|-0.24923423705531|-0.26048249202783|-0.26653610139881|-0.2808964250607|0.2393608600906|0.2393608600906|0.2393608600906|0.2393608600906|0.23723428955911|0.23470477385916|0.22730196737146|0.22730196737146|0.22730196737146|0.22730196737146|0.22730196737146|0.20633550841384|-0.23504577254373|-0.23504577254373|-0.23504577254373|-0.23504577254373|-0.23504577254373|-0.23504577254373|-0.23504577254373|-0.23832862713953|-0.23914292083868|-0.2438254695986|-0.24941718709185|-0.25040798696892|-0.25206443240263|-0.25446047904335|-0.26040053916465|-0.26235250932434|-0.26235250932434|-0.26439166927182|-0.26491038714653|-0.26491038714653|-0.26491038714653|-0.26702797281447|-0.26702797281447|-0.26702797281447|-0.26719774822066|-0.26883083493257|-0.26905659154786|-0.26905659154786|-0.26955436817925|-0.26955436817925|-0.26955436817925|-0.26955436817925|-0.26955436817925|-0.27100484875751|-0.27311650810321|-0.27412944284501|-0.27494993931501|-0.27494993931501|-0.27872214191985|-0.28086066128089|-0.28086066128089|-0.28117852113063|-0.28217719466372|-0.28217719466372|-0.2840857668153|-0.28715084475848|-0.28727872319323|-0.28730090955651|-0.28730090955651|-0.28783432918297|-0.29103814233792||-0.29287571398695|-0.29363969479754|-0.29582427914947|-0.29582427914947|-0.29582427914947|-0.29582427914947|-0.29582427914947|||-0.29582427914947|-0.29816697339308|-0.29816697339308|-0.29816697339308|-0.29816697339308|-0.29816697339308|-0.29816697339308|-0.30284196316327|-0.30284196316327|-0.31082439289186|-0.31574932917062|-0.31883258272215|-0.32203620064043|-0.33042912171707|-0.33997679569573|-0.34414088801378|-0.35410099643065|-0.36305665823699|-0.36884072260593|-0.36895299103|-0.36895299103|-0.36895299103|-0.37922553879396|0.3132067792557|0.3132067792557|0.3132067792557|0.3132067792557|0.3095630846578|0.30940342194042|0.30878157357597|0.29242397723622
03792|17896|/equities/vetoquinol|CACALL|85.216688945499|85.216688945499|85.216688945499|85.216688945499|85.216688945499|85.216688945499|83.051873554352|82.100357516416|82.100357516416|82.100357516416|82.100357516416|82.100357516416|82.100357516416|82.100357516416|82.100357516416|82.100357516416|82.100357516416|82.100357516416|82.100357516416|82.100357516416|82.100357516416|82.100357516416|82.100357516416|82.100357516416|82.100357516416|82.100357516416|82.100357516416|82.100357516416|82.100357516416|82.100357516416|82.100357516416|82.100357516416|82.100357516416|82.100357516416|82.083728878375|80.295963867059||80.295963867059|79.951072913133|79.945632755451|||79.684036479716|78.737816954459|77.847570579146|76.052857470617|75.119841973103|74.533160545337|73.609066170573|73.254518052074|72.670180705453|72.670180705453|72.670180705453|72.670180705453|71.555754983056|-75.129566729695|-75.129566729695|-75.129566729695|-75.129566729695|-75.129566729695|-75.129566729695|-75.129566729695|-75.129566729695|-75.129566729695|-75.129566729695|-75.129566729695|-75.129566729695|-75.129566729695|-75.129566729695|-76.032847683331|-76.628515886802|-76.628515886802|-76.628515886802|-76.628515886802|-76.628515886802|-76.720571596908|-77.122854956308|-77.936503472504|-78.918334394226|-79.776956776937|-79.776956776937|-79.829951211435|-81.119610694951|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|75.000799906353|71.823111176601|-76.934880493067|-76.934880493067|-76.934880493067|-76.934880493067|-76.934880493067|-76.934880493067|-76.934880493067|-76.934880493067|-76.934880493067|-76.934880493067|-76.934880493067|-76.934880493067|-76.934880493067|-77.971976645978|-77.971976645978|-77.971976645978|-77.971976645978|-77.971976645978|-77.971976645978|-77.971976645978|-77.971976645978|-77.971976645978|-78.435526724426|-78.745030371975|-79.072255205922|-79.330284409846|-80.14476087924|-80.272547573172|-80.272547573172|-81.441894464979|-81.441894464979|-81.441894464979|-81.441894464979|-81.441894464979|-81.441894464979|-81.568770864815|75.709501984905|75.709501984905|75.709501984905|75.709501984905|75.621668024407|75.529630205748|74.721813543767|73.302014624775|72.619151229844|72.619151229844|71.305632483809|71.305632483809|71.305632483809|71.305632483809|70.339592072532|70.242088855987|70.242088855987|69.846765480312|-73.826836231729|-73.826836231729|-73.826836231729|-73.826836231729|-73.826836231729|-73.826836231729|-73.826836231729|-73.826836231729|-73.826836231729|-75.235373845123|-76.689304102817|-77.265479930153|-77.265479930153|-77.265479930153|-77.265479930153|-77.265479930153|-77.265479930153|-77.265479930153|-77.265479930153|-77.265479930153|-77.265479930153|-77.265479930153|-77.265479930153|-77.265479930153|-77.489864418993|-77.489864418993|-77.489864418993|-77.489864418993|-77.489864418993|-77.489864418993|-77.489864418993|-77.489864418993|-78.292064709932|-78.292064709932|-78.292064709932|-79.007849847244|-79.525388040992|-80.139318773981|-81.304800163635|-81.497806528643|-81.497806528643||-81.497806528643|-82.053115398173|-82.542353239859|-83.073260083666|-83.073260083666|-83.073260083666|-83.073260083666|||-83.476174214126|-83.476174214126|-83.476174214126|-83.476174214126|-83.480347878977|-83.480347878977|-83.480347878977|75.205120715848|75.205120715848|75.205120715848|75.205120715848|75.205120715848|75.205120715848|75.205120715848|75.205120715848|75.205120715848|75.205120715848|75.205120715848|75.205120715848|74.039024204404|69.346285249305|69.346285249305|69.346285249305|69.346285249305|69.346285249305|69.346285249305|69.346285249305|69.346285249305|69.346285249305|69.346285249305|69.346285249305
03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP|-77.035852607548|-77.035852607548|-77.035852607548|-77.035852607548|-80.077594172881|-80.077594172881|-82.16647396677|74.974383925515|74.974383925515|74.974383925515|74.974383925515|74.974383925515|74.974383925515|74.974383925515|74.974383925515|74.974383925515|74.974383925515|74.974383925515|74.577089520646|74.532127389188|74.532127389188|74.532127389188|74.532127389188|74.532127389188|74.532127389188|74.532127389188|74.532127389188|74.532127389188|74.532127389188|74.532127389188|74.532127389188|73.55236181603|73.263738148589|72.515263761833|72.333624960928|71.991516969269||71.991516969269|71.851680011292|71.479649034628|||71.477386120832|71.410411877937|71.410411877937|71.410411877937|70.197541954186|70.197541954186|70.197541954186|69.958382661769|69.198203466148|68.970723048446|68.970723048446|68.970723048446|67.317468104095|66.798639416269|66.798639416269|66.798639416269|66.798639416269|65.719309736259|65.719309736259|65.719309736259|65.719309736259|64.21034508388|62.952516465447|62.952516465447|62.952516465447|62.952516465447|62.952516465447|62.952516465447|62.952516465447|62.952516465447|62.16944200349|62.16944200349|62.16944200349|62.16944200349|62.16944200349|62.16944200349|62.16944200349|61.128270102938|61.128270102938|61.128270102938|61.128270102938|60.531410377776|60.507124337394|59.430133829337|58.26126184488|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|57.816975723154|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-61.510825495185|-64.112026802104|-64.280031009296|-65.097985095747|59.479211991264|59.479211991264|59.479211991264|59.479211991264|59.479211991264|59.479211991264|59.479211991264|59.479211991264|59.479211991264|58.126903950323|57.674335518533|55.704820464115|55.344182094526|55.344182094526|55.344182094526|55.344182094526|55.037981122282|54.969979914854|54.239333741591|54.239333741591|54.239333741591|54.239333741591|54.239333741591|54.239333741591|54.239333741591|54.239333741591|54.239333741591|54.239333741591|54.239333741591|54.239333741591|54.239333741591|54.239333741591|54.239333741591|54.104817938723|54.055351866525|54.005946942217|53.796086876326|53.796086876326|53.796086876326|53.333383170902|53.333383170902|53.333383170902|52.655670650355|52.655670650355|52.655670650355|52.655670650355|52.267413359607|51.924903478583|51.716559505419|50.946177694484|50.395754943606|49.450837597048|48.556486007015|48.538826516638|48.538826516638|48.538826516638|48.538826516638|48.538826516638|48.538826516638||48.538826516638|48.538826516638|48.538826516638|47.482028911919|46.69669908772|46.679310463609|46.679310463609|||46.679310463609|46.679310463609|45.89367638555|-51.425614701297|-51.425614701297|-51.425614701297|-51.425614701297|-51.425614701297|-51.425614701297|-53.83679470595|48.82098891181|48.82098891181|48.82098891181|48.82098891181|48.82098891181|48.82098891181|48.82098891181|48.82098891181|48.82098891181|47.162210749722|46.799640371888|46.799640371888|46.205156646933|46.183510048081|46.183510048081|46.183510048081|46.183510048081|46.183510048081|46.183510048081|46.183510048081|46.183510048081
03794|7152|/equities/viel-et-cie|CACALL|-18.095810762006|-18.095810762006|-18.095810762006|-18.095810762006|-18.195344994419|-18.297605909631|-18.533450671617|17.093921488647|17.093921488647|17.093921488647|17.093921488647|17.093921488647|17.093921488647|17.093921488647|17.093921488647|17.093921488647|17.093921488647|17.084912743971|16.980401310472|16.980401310472|16.980401310472|16.819891701306|16.563767709296|16.466655564462|16.466655564462|16.466655564462|16.355685266939|16.355685266939|16.355685266939|16.355685266939|16.355685266939|16.355685266939|16.355685266939|16.355685266939|16.355685266939|16.355685266939||16.355685266939|16.355685266939|16.355685266939|||16.355685266939|16.355685266939|16.355685266939|16.355685266939|16.355685266939|16.355685266939|16.355685266939|16.355685266939|16.355685266939|16.355685266939|16.355685266939|16.355685266939|16.355685266939|16.355685266939|16.355685266939|16.355685266939|16.355685266939|16.355685266939|16.355685266939|-17.614792493003|-17.614792493003|-17.614792493003|-17.614792493003|-17.614792493003|-17.64634955741|-17.64634955741|-17.78483256606|-18.00781784857|-18.00781784857|-18.050352847186|-18.178170190484|-18.248283009239|-18.248283009239|-18.248283009239|-18.248283009239|-18.248283009239|17.040523956944|17.040523956944|17.040523956944|17.040523956944|17.040523956944|17.040523956944|17.040523956944|17.040523956944|17.040523956944|17.040523956944|17.040523956944|17.040523956944|17.040523956944|17.040523956944|17.040523956944|16.745027275802|16.663921969321|16.663921969321|16.4793571291|16.207619434996|-17.329506626461|-17.329506626461|-17.329506626461|-17.329506626461|-17.329506626461|-17.329506626461|-17.329506626461|-17.329506626461|-17.329506626461|-17.329506626461|-17.329506626461|-17.329506626461|-17.329506626461|-17.329506626461|-17.457785649139|-17.551206633771|-17.551206633771|-17.551206633771|-17.551206633771|-17.551206633771|-17.551206633771|-17.581896937914|16.282611653362|16.282611653362|16.282611653362|16.282611653362|16.282611653362|16.282611653362|16.282611653362|16.282611653362|16.282611653362|16.282611653362|16.241790344488|16.218655641621|15.976283876704|15.795870084019|15.664856136344|15.402619031295|15.38819346586|15.38819346586|15.38819346586|15.103549164304|15.088480982639|15.088480982639|15.088480982639|15.088480982639|15.088480982639|15.088480982639|15.088480982639|15.088480982639|15.088480982639|15.088480982639|15.088480982639|15.088480982639|15.088480982639|15.088480982639|15.088480982639|14.712200572598|-15.703073585974|-15.703073585974|-15.703073585974|-15.703073585974|-15.703073585974|-15.703073585974|-15.703073585974|-15.703073585974|-15.703073585974|-15.703073585974|-15.703073585974|-15.82563690449|-16.164596814858|-16.176204812863|-16.176204812863|-16.176204812863|-16.176204812863|-16.176204812863|-16.176204812863|-16.176204812863|-16.176204812863|-16.176204812863|-16.176204812863|-16.615227580444|15.261501011935|15.261501011935|15.261501011935|15.261501011935|15.261501011935|15.261501011935|15.261501011935|15.261501011935|15.261501011935|15.261501011935|15.261501011935|15.261501011935|15.261501011935|15.223890500695|14.901544047098|14.496159501319|14.315176163707|14.315176163707|14.315176163707|14.315176163707|13.919640711716|13.832933880412|13.681037666095|13.515041512132|13.277011879352|13.277011879352|13.277011879352|12.989968530635|12.989968530635|12.989968530635|12.897186959563||12.632986029848|12.478628276071|12.478628276071|12.478628276071|12.478628276071|12.478628276071|12.323476180192|||12.301978960898|12.301978960898|12.301978960898|12.301978960898|12.161989873148|12.161989873148|12.161989873148|12.161989873148|12.161989873148|12.161989873148|12.161989873148|12.161989873148|12.161989873148|12.145666638394|12.145666638394|12.134074095642|11.679526889495|11.480029305013|11.286143947742|10.987381538971|10.736166694555|10.736166694555|10.736166694555|10.736166694555|10.736166694555|10.736166694555|-11.623204861062|-11.623204861062|-11.623204861062|-11.917449803239|-12.163832923976
03795|7066|/equities/vilmorin-et-cie|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03796|6977|/equities/virbac|CACALL|345.93589682364|345.56766313738|343.74184793042|341.79649770047|341.18341014645|341.18341014645|341.18341014645|341.18341014645|341.18341014645|341.18341014645|341.18341014645|341.18341014645|341.18341014645|341.18341014645|341.18341014645|341.18341014645|341.18341014645|341.18341014645|341.18341014645|341.18341014645|341.18341014645|341.18341014645|341.18341014645|341.18341014645|341.18341014645|341.18341014645|341.18341014645|341.18341014645|340.32017852737|340.32017852737|340.32017852737|339.16130947486|-359.49906830352|-359.49906830352|-359.49906830352|-359.49906830352||-359.49906830352|-359.49906830352|-359.49906830352|||-359.49906830352|-359.49906830352|-359.49906830352|-359.49906830352|-359.49906830352|-359.49906830352|-359.49906830352|-359.49906830352|-359.49906830352|-359.49906830352|-362.33229811502|-367.45255346114|344.00588323873|344.00588323873|344.00588323873|344.00588323873|344.00588323873|344.00588323873|344.00588323873|344.00588323873|-362.98590025893|-362.98590025893|-362.98590025893|-362.98590025893|-362.98590025893|-362.98590025893|-362.98590025893|-362.98590025893|-362.98590025893|-362.98590025893|-362.98590025893|-362.98590025893|-362.98590025893|-362.98590025893|-362.98590025893|339.46360549986|339.46360549986|339.46360549986|339.46360549986|339.46360549986|339.46360549986|339.46360549986|339.46360549986|336.0984505554|333.27605617267|331.77895130297|322.97661255885|315.16248464056|315.16248464056|-327.40279484383|-328.44789486892|-328.44789486892|-331.43971585076|-331.43971585076|-331.43971585076|-331.43971585076|-331.43971585076|-331.43971585076|-331.43971585076|-331.43971585076|-331.43971585076|-331.43971585076|-331.43971585076|-331.43971585076|-331.43971585076|-334.21079538973|-334.55345213346|-334.55345213346|-334.55345213346|-334.55345213346|-334.55345213346|-334.55345213346|-334.55345213346|-344.48574337464|-344.48574337464|-344.62824879923|-344.62824879923|-344.62824879923|-346.39249866581|-346.96388740646|-347.95987489606|-348.76097210674|-349.84904835333|-349.84904835333|-349.84904835333|-349.84904835333|-349.84904835333|-349.84904835333|-349.84904835333|-349.84904835333|-349.84904835333|-349.84904835333|-349.84904835333|-349.84904835333|-349.84904835333|-349.84904835333|-349.84904835333|-352.20171241883|-352.20171241883|-352.20171241883|-355.30745824315|-359.50828693683|-362.64809659648|-367.13677399608|345.23879896954|345.23879896954|345.23879896954|345.23879896954|340.57088774393|339.88431971548|338.89924412831|332.39882596477|332.39882596477|332.39882596477|324.74869551641|319.48318009857|319.48318009857|319.48318009857|319.48318009857|319.48318009857|317.46041776951|317.46041776951|317.46041776951|317.46041776951|313.20601974389|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|311.36747345362|306.63268327607|306.63268327607|302.86964808452|299.82738676058|291.54202573468|291.54202573468|291.54202573468|291.38002859409|290.56736070787|290.56736070787|290.56736070787|290.56736070787|290.56736070787|290.56736070787|290.56736070787|290.56736070787|290.56736070787|290.56736070787|290.56736070787|290.56736070787|288.47761114079||283.63345885761|-309.56894244793|-309.56894244793|-309.56894244793|-309.56894244793|-309.56894244793|-309.56894244793|||-309.56894244793|-309.56894244793|-309.56894244793|-309.56894244793|-309.56894244793|-309.56894244793|-309.56894244793|-309.56894244793|-309.56894244793|290.76293198275|290.76293198275|290.76293198275|290.76293198275|290.76293198275|290.76293198275|290.76293198275|290.76293198275|290.76293198275|290.76293198275|290.76293198275|290.76293198275|290.76293198275|290.76293198275|290.76293198275|-317.85085050641|-317.85085050641|-317.85085050641|-317.85085050641|-317.85085050641|-317.85085050641|-317.85085050641
03797|17897|/equities/visiodent|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03798|7177|/equities/cegereal|CACALL|-3.8617644831407|-3.8617644831407|-3.8617644831407|-3.8617644831407|-3.8617644831407|-3.8617644831407|-3.8617644831407|-3.8617644831407|-3.8617644831407|-3.8617644831407|3.783594868264|3.7728832007353|3.7587591278227|3.7519545938871|3.7443940006254|3.7359933414457|3.7266592756904|3.7162880915179|3.7047645535485|3.6919606224714|3.6777340323856|3.6619267100682|3.6443630186043|3.6248478058667|3.6031642361583|3.5790713809267|3.5523015417804|3.5300763028796|3.5300763028796|3.5300763028796|3.5300763028796|3.5300763028796|3.5300763028796|3.5300763028796|3.5300763028796|3.5300763028796||3.5000847862755|3.4312053572905|3.3991170604772|||3.3167966559801|-3.6470127628106|-3.6470127628106|-3.6470127628106|-3.6470127628106|-3.6470127628106|-3.7133475195322|-3.7770956900573|-3.7770956900573|-3.9134396741629|-3.9727107628452|-4.0707896665586|-4.1332780603863|-4.1332780603863|-4.1332780603863|-4.1739476746794|-4.1739476746794|-4.1739476746794|-4.1739476746794|-4.1739476746794|-4.1739476746794|-4.1857377548861|-4.1857377548861|-4.1963751337977|-4.28046312426|-4.28046312426|-4.6038478888237|-4.8884469166177|-4.8884469166177|-4.8884469166177|-4.8884469166177|-4.9360521253367|-5.1070596135432|-5.1070596135432|-5.1070596135432|-5.1070596135432|-5.1922886809568|-5.4569872971884|-5.7183193759246|5.5844823720372|5.5844823720372|5.5299802756217|5.5150963991795|5.5150963991795|5.5150963991795|-5.6949508686001|-5.6949508686001|-5.6949508686001|-5.6949508686001|-5.6949508686001|-5.6949508686001|-5.6949508686001|-5.6949508686001|-5.6949508686001|-5.6949508686001|-5.6949508686001|-5.6949508686001|-5.7499454307484|-5.777717145276|-5.8085746058622|-5.8928606254965|-6.0476230496731|5.6032432339114|5.6032432339114|5.4174924715274|-5.5755371718568|-5.5755371718568|-5.5755371718568|-5.5755371718568|-5.6561523972796|-5.687391499551|-5.7137683540272|-5.7319648166153|-5.7521831083798|-5.7996477339558|-6.041275206969|5.9349793695484|5.9349793695484|5.9349793695484|5.8666437492409|5.8462660668495|5.8462660668495|5.8462660668495|5.8462660668495|5.8462660668495|5.8462660668495|5.8462660668495|5.8462660668495|5.8462660668495|5.8462660668495|5.8462660668495|5.8462660668495|5.8041844233542|5.751871703363|5.6993018502401|5.6464466115287|5.644165240041|5.644165240041|5.644165240041|5.6379613725252|-5.8133759136656|-5.825973258599|-5.839970308525|-5.8420032852889|-5.8420032852889|-5.8420032852889|-5.9800037933721|-6.0666709027173|-6.074078780797|-6.0823097564411|-6.0914552849346|-6.1016169832606|-6.1129077591785|-6.1254530657539|-6.1393922952821|-6.1412100908592|-6.1412100908592|-6.1412100908592|-6.162455677703|-6.3527285519739|-6.3696984122749|-6.3885538126093|-6.4095042574253|-6.4827827201779|-6.6336473873915|6.4273697562912|6.4273697562912|6.4273697562912|6.3081887240651|6.1785430108444|6.1372699908566|6.1247444342851|6.1108271492057|6.0453633083826|6.0281814749512|6.0090905489163|5.9878784088775|5.96430936439|5.9381215371817|5.9090239513946|5.8766933005201|5.840770355104|5.7898401959426|5.7898401959426|5.7464073891118|5.7464073891118|5.7460083690699|5.7364298933593|5.7364298933593|5.6654775533243|5.656086329306|5.6012067835473|-5.9071518824249|-5.9071518824249|-5.9690576577352|-6.0142688309909|-6.0142688309909|-6.0325209869015|-6.5444677155401|-6.6966308003428|-6.7212566673493|-6.7319515877008|-6.8993905046516|-7.0576562328397|-7.3085068247118|-7.6495907526526|-7.6495907526526|-7.6495907526526|-7.6495907526526||-7.6495907526526|-7.6495907526526|-7.6495907526526|-8.0495453654962|-8.3244947922712|7.4758463600928|7.4758463600928|||7.4758463600928|7.4758463600928|7.4758463600928|7.4758463600928|7.4758463600928|7.4758463600928|7.4758463600928|7.4758463600928|7.4758463600928|7.4758463600928|7.4758463600928|7.4758463600928|-9.0985303472842|-9.0985303472842|-9.0985303472842|-9.0985303472842|-9.0985303472842|-9.2233671426073|-9.637074549915|-9.9328610984503|-10.458734310117|8.9568142496971|8.9568142496971|8.9568142496971|8.9568142496971|8.9568142496971|8.9568142496971|8.735348604722|7.8670541959815|7.7578384299866|6.8198200221185
03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP|-7.3892000102947|-7.404666784069|-7.4849282020662|-7.4849282020662|-7.5304758807392|-7.556084131794|-7.5917441329284|-7.5917441329284|-7.5917441329284|-7.5917441329284|-7.5917441329284|-7.5917441329284|-7.6545309872832|-7.6545309872832|-7.6545309872832|-7.6545309872832|-7.6545309872832|-7.6545309872832|-7.6545309872832|-7.6545309872832|-7.6545309872832|-7.6545309872832|-7.6545309872832|-7.6545309872832|-7.8425344197182|-7.9475380279652|-7.9655719747798|-7.9655719747798|-8.0753577539939|-8.142619723481|-8.2179109458592|-8.3027938489795|7.5863325887383|7.5863325887383|7.5045358663865|7.3597619805146||7.1847352488625|7.1302289030419|7.1302289030419|||6.938032152638|-7.591013543495|-7.591013543495|-7.591013543495|-7.591013543495|-7.6161264232888|-7.6349799937566|-7.6349799937566|-7.6349799937566|-7.6349799937566|-7.6649780081996|-7.7085864331202|-7.7228736641093|-7.8221497431662|-7.8221497431662|-7.8221497431662|-7.8221497431662|-7.8526663929518|-7.8973063613565|-7.8973063613565|-7.8973063613565|-7.9557810956821|-7.9557810956821|-7.9557810956821|-7.9557810956821|-7.9557810956821|-7.9557810956821|-7.9557810956821|-7.9557810956821|-7.9557810956821|-7.9557810956821|-7.9557810956821|-7.9557810956821|-7.9557810956821|-7.9557810956821|-7.9557810956821|-7.9557810956821|-8.0097570347107|-8.1363965060222|-8.2682183877084|-8.3246871250043|-8.3707635156722|7.5025979825129|7.5025979825129|7.5025979825129|7.5025979825129|7.5025979825129|7.5025979825129|7.5025979825129|7.5025979825129|7.3999203278897|7.3999203278897|7.3999203278897|7.3999203278897|7.2840783678026|7.2142631843908|7.2142631843908|6.9725148760856|6.9561911438205|6.9561911438205|6.876045979206|6.5739398677528|6.4271553842425|6.2845477550118|6.2845477550118|6.2845477550118|6.1028306979702|5.7942565567809|-6.6294612454557|-6.6294612454557|-6.6294612454557|-6.6294612454557|-6.6294612454557|-6.6294612454557|-6.70486483203|-6.70486483203|-6.70486483203|-6.70486483203|-6.70486483203|-6.8756832770355|-7.2502037873807|-7.2610595878564|-7.3275663252895|-7.4430638845817|-7.4430638845817|-7.4430638845817|-7.5625708165054|-7.5995956794954|-7.5995956794954|-7.5995956794954|-7.5995956794954|-7.5995956794954|-7.5995956794954|-7.5995956794954|-7.5995956794954|-7.6289949832731|-7.7344387834132|-7.7660433787836|-7.8450478998305|-7.846164567325|-7.9221272546423|-7.9451570871892|-7.9451570871892|-7.9485076139837|-8.0952862049109|-8.2258737379716|-8.4120819098868|-8.5678687898228|-8.6254861550946|-8.6254861550946|-8.6952618710883|-8.8014026872193|-8.8689227270829|-8.8689227270829|-8.9157472901595|-9.0127748177065|-9.1666942355383|-9.1968823800869|-9.2520910248036|-9.3514658903381|-9.3514658903381|-9.3514658903381|-9.370261998708|-9.370261998708|-9.370261998708|-9.370261998708|-9.370261998708|-9.370261998708|-9.370261998708|-9.370261998708|-9.370261998708|-9.370261998708|-9.370261998708|-9.5050151207503|-9.5050151207503|-9.5188135345363|-9.5188135345363|-9.5188135345363|-9.5822927377382|8.6728355999017|8.6728355999017|8.6728355999017|8.6728355999017|8.6728355999017|8.6728355999017|8.3850955560499|8.117883478568|8.0504263628037|7.8849182910953|7.8760205184127|7.7300227918785|7.6747477097159|7.5086081870005|7.4369234135619|7.4369234135619|7.2938160178718|7.2938160178718|7.2938160178718|7.2938160178718|7.2938160178718|7.2597959833737|7.0993098807183|7.0993098807183|7.0242330842379|6.9153143888451|6.8334745749693|6.8334745749693|6.7203048980745|6.6883661996233||6.6883661996233|6.6883661996233|6.6457957438747|6.5381060631319|6.3429514866454|-7.1066814719739|-7.1066814719739|||-7.1066814719739|-7.1066814719739|-7.1066814719739|-7.1066814719739|-7.1066814719739|-7.1066814719739|-7.1066814719739|-7.1066814719739|-7.1066814719739|-7.1066814719739|-7.1066814719739|-7.1066814719739|-7.3085351055532|-7.4139281186428|-7.5481209471597|-7.5481209471597|-7.6606898522789|-7.6804198542268|-7.6804198542268|-7.7360218938888|-7.8866911924217|-8.0406049174828|-8.0406049174828|-8.0406049174828|-8.1640056948709|-8.3557122828082|7.4438628119359|7.4438628119359|7.4438628119359|7.4438628119359|7.4438628119359
03800|7444|/equities/vrank-pomm-mono|CACALL|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617||-11.704862785617|-11.704862785617|-11.704862785617|||-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.704862785617|-11.747069730008|-11.788054350564|-11.788054350564|-11.788054350564|-11.788054350564|-11.836727278706|-11.879697156478|-11.952441560482|-12.013824157422|-12.062582524292|-12.066459117692|-12.066459117692|-12.171066110179|-12.176184566866|-12.340205201452|-12.381143060567|-12.381143060567|-12.381143060567|-12.381143060567|-12.381143060567|-12.381143060567|-12.381143060567|-12.381143060567|-12.381143060567|-12.381143060567|-12.381143060567|-12.381143060567|-12.381143060567|-12.452664595575|-12.452664595575|-12.452664595575|-12.49230269999|-12.49230269999|-12.49230269999|-12.49230269999|-12.627558068111|-12.650064604894|-12.883405042375|-12.952969445962|-12.952969445962|-13.03107742709|-13.062308305304|-13.118899190623|-13.118899190623|-13.259887947195|-13.280431179596|-13.414367362739|-13.468741598925|-13.598601808373|-13.717891258469|12.797665373201|12.797665373201|12.594627927536|12.425158028243|12.425158028243|12.302953089208|12.234938012055|12.234938012055|12.234938012055|12.234938012055|12.234938012055|12.234938012055|12.234938012055|12.234938012055|12.234938012055|12.234938012055|12.177143833345|12.177143833345|12.177143833345|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|12.103435277351|11.953816625154|11.679240673423|11.157087500743|-12.064406892611|-12.064406892611|-12.064406892611|-12.064406892611|-12.064406892611|-12.085452208865|-12.194947333191|-12.215675736472|-12.215675736472|-12.284084374159|-12.325721466063|-12.325721466063|-12.377433608488|-12.377433608488|-12.390889416937|-12.390889416937|-12.390889416937|-12.443382753271|-12.443382753271|-12.617647185743|-12.62516346554|12.075872863759|12.075872863759|12.075872863759|12.075872863759|12.075872863759|12.075872863759|12.075872863759|12.075872863759|12.075872863759|12.075872863759|12.075872863759|12.075872863759|12.075872863759|12.075872863759|12.075872863759|12.059303033606|11.940891729743|11.737102547123|-12.134219227845|-12.134219227845|-12.134219227845||-12.134219227845|-12.134219227845|-12.154688211077|-12.202625294276|-12.202625294276|-12.202625294276|-12.202625294276|||-12.202625294276|-12.202625294276|-12.202625294276|-12.202625294276|-12.202625294276|-12.202625294276|-12.202625294276|-12.214028221311|-12.329475356409|-12.427194861647|-12.446883073644|-12.484134310218|-12.484134310218|-12.484134310218|-12.484134310218|-12.532648008314|-12.532648008314|-12.532648008314|-12.532648008314|-12.532648008314|-12.532648008314|-12.550545277701|-12.550545277701|-12.550545277701|-12.611716975223|-12.638637732428|-12.638637732428|-12.638637732428|-12.670708443238|-12.681342470992|-12.682827063929
03801|17872|/equities/solucom|CACALL|-51.497246898683|-51.497246898683|-51.497246898683|-51.497246898683|-52.913607029421|-53.929009336346|-54.679455326789|-56.566060329801|-58.056734589875|-59.235260570645|-59.294734306468|-60.216372087414|-62.82016565532|-62.82016565532|58.125053890302|58.125053890302|58.125053890302|58.125053890302|58.125053890302|56.569523073425|56.569523073425|56.569523073425|56.569523073425|56.569523073425|56.569523073425|56.569523073425|56.527249046155|55.769166624092|54.876849346186|53.479833581741|53.279030315456|53.279030315456|53.279030315456|53.279030315456|53.279030315456|53.279030315456||53.279030315456|53.279030315456|53.279030315456|||53.279030315456|53.279030315456|53.279030315456|53.279030315456|53.279030315456|53.279030315456|53.279030315456|53.279030315456|53.279030315456|53.279030315456|53.279030315456|53.279030315456|53.279030315456|53.279030315456|53.279030315456|48.86558881554|47.333589212558|47.333589212558|47.333589212558|47.333589212558|47.333589212558|47.333589212558|47.333589212558|47.333589212558|47.333589212558|47.333589212558|47.333589212558|47.333589212558|47.333589212558|47.333589212558|47.333589212558|47.333589212558|47.333589212558|47.333589212558|47.333589212558|47.333589212558|47.333589212558|47.333589212558|47.333589212558|47.333589212558|47.333589212558|47.333589212558|47.333589212558|47.333589212558|46.998432416012|-50.100316449319|-50.100316449319|-50.100316449319|-50.100316449319|-50.100316449319|-50.100316449319|-50.100316449319|-50.100316449319|-50.100316449319|-50.229919275515|-50.229919275515|-50.229919275515|-50.229919275515|-50.229919275515|-50.229919275515|-50.229919275515|-50.229919275515|-50.229919275515|-50.229919275515|-50.229919275515|-50.229919275515|-50.229919275515|-50.229919275515|-50.229919275515|-50.229919275515|-50.229919275515|-50.229919275515|-50.229919275515|-50.229919275515|-50.675901947389|-50.675901947389|-50.675901947389|-50.675901947389|-50.675901947389|-50.934333759292|-51.396481361372|-52.329425854134|-52.87991803956|-53.670326188758|-53.670326188758|-53.670326188758|-56.044806537313|-57.617840597717|-57.617840597717|-57.617840597717|-58.208712495795|-59.531902222094|-59.991001875596|-60.956670106999|-61.708414795781|-61.708414795781|-61.708414795781|-61.708414795781|-61.708414795781|-61.708414795781|-61.708414795781|-61.708414795781|-61.708414795781|-62.870458976853|-63.001183418124|-63.001183418124|-64.017982381018|57.830019534261|56.509750647905|56.509750647905|56.509750647905|56.509750647905|56.509750647905|55.605278751985|54.886875168519|54.886875168519|54.886875168519|54.886875168519|54.886875168519|54.886875168519|54.829860281101|54.54672115901|54.54672115901|54.54672115901|54.224134960207|53.88103157801|53.88103157801|53.553803582242|53.553803582242|53.553803582242|53.553803582242|53.553803582242|53.553803582242|53.553803582242|53.165492396509|53.165492396509|53.165492396509|53.165492396509|53.165492396509|53.165492396509|52.344990152954|52.055545801188|51.545051144522|51.507546866929|51.507546866929|51.507546866929|48.813939055906|48.129068278747|48.129068278747|48.129068278747|48.129068278747|48.129068278747|48.129068278747|48.129068278747|48.129068278747|48.129068278747|48.129068278747|48.129068278747|48.129068278747|48.129068278747|48.129068278747|47.487854109293|46.580949052712|46.062167521473|45.035742411079|-48.575707809761|-48.575707809761|-48.575707809761|-48.575707809761||-48.575707809761|-48.575707809761|-48.575707809761|-48.575707809761|-48.575707809761|-48.575707809761|-48.575707809761|||-48.575707809761|-48.575707809761|-48.575707809761|-48.575707809761|-48.575707809761|-48.575707809761|-48.575707809761|-48.575707809761|-48.575707809761|-50.011896761076|-51.127108105704|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.944517031803|46.699462563345|45.73829211852|45.065809147531
03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH|85.705388890047|85.705388890047|85.705388890047|85.705388890047|85.705388890047|85.705388890047|85.705388890047|85.705388890047|85.705388890047|84.267099021033|83.35999498612|83.35999498612|81.13055261248|79.02219177009|79.02219177009|79.02219177009|79.02219177009|79.02219177009|79.02219177009|79.02219177009|79.02219177009|79.02219177009|79.02219177009|79.02219177009|79.02219177009|79.02219177009|79.02219177009|79.02219177009|79.02219177009|79.02219177009|79.02219177009|79.02219177009|79.02219177009|79.02219177009|79.02219177009|79.02219177009||79.02219177009|78.882988990693|78.497766562467|||77.986404494185|77.751561142492|77.628390073716|77.628390073716|77.628390073716|77.628390073716|77.628390073716|77.628390073716|77.420435958372|76.405099473865|76.405099473865|76.405099473865|76.405099473865|76.405099473865|76.405099473865|76.405099473865|76.405099473865|76.405099473865|76.405099473865|-79.962445649714|-79.962445649714|-79.962445649714|-79.962445649714|-79.962445649714|-79.962445649714|-79.962445649714|-79.962445649714|-81.575238736753|-81.575238736753|-81.575238736753|-81.575238736753|-81.575238736753|-81.575238736753|-81.575238736753|-83.041928115028|-83.130538497864|-83.130538497864|-83.130538497864|-83.130538497864|-83.130538497864|-83.130538497864|-83.130538497864|-83.130538497864|-83.130538497864|-83.130538497864|-83.130538497864|-83.130538497864|-83.130538497864|-83.220042266778|79.406491188865|79.406491188865|79.406491188865|79.406491188865|79.406491188865|79.406491188865|79.406491188865|79.406491188865|79.406491188865|79.406491188865|-82.344288838611|-82.344288838611|-82.344288838611|-82.344288838611|-82.344288838611|-82.449208803426|-83.446724193413|-83.446724193413|-83.446724193413|-83.446724193413|-83.446724193413|-83.446724193413|-84.376915685688|-84.533009911307|-84.533009911307|-84.533009911307|-84.533009911307|-84.533009911307|-84.533009911307|-84.617235608374|-84.777479855523|-84.855538598151|-85.475596577427|-85.931216723942|-86.504131219148|-87.183542262758|-87.183542262758|-87.183542262758|-87.183542262758|-87.183542262758|-87.183542262758|-87.183542262758|-87.183542262758|-87.183542262758|-87.183542262758|-87.183542262758|-87.183542262758|-87.880593484882|-87.880593484882|-87.880593484882|-87.880593484882|-87.880593484882|-87.880593484882|-87.880593484882|-88.506213711636|-91.423569942996|90.676960065893|90.676960065893|90.676960065893|90.676960065893|90.676960065893|90.676960065893|90.020630869516|90.020630869516|89.850698931624|89.095221289451|88.433579295272|88.19008344345|87.762843286123|87.762843286123|87.762843286123|87.375378462039|87.173926655112|87.173926655112|87.15670347368|87.15670347368|86.524109206324|86.048594363096|86.048594363096|85.212327833046|84.23836454917|84.23836454917|84.217630752469|-87.807161747084|-87.807161747084|-87.807161747084|-87.807161747084|-87.807161747084|-87.807161747084|-87.807161747084|-88.827401093494|-89.208426038076|-89.208426038076|-89.208426038076|-89.208426038076|-89.208426038076|-89.208426038076|-89.208426038076|-89.208426038076|-90.100649983208|-90.100649983208|-90.100649983208|-90.201441238665|-90.201441238665|-90.201441238665|-90.587713080803|-91.805793159714|87.607449247317|87.255185753569|87.255185753569|86.236318860303|85.959802294054|85.505335967053|84.944812315823|83.71924158613|83.585266394528|82.96974170993|82.832710740869|82.832710740869|81.383562827446||80.82529185646|80.82529185646|80.82529185646|80.094768983713|79.711440053241|-86.217014268184|-86.217014268184|||-86.217014268184|-86.217014268184|-86.217014268184|-86.217014268184|-86.217014268184|-86.217014268184|-86.217014268184|-86.460201867745|-86.460201867745|-89.664112338673|-92.11290132696|-93.481001559171|-94.081671281294|-94.171299982552|-95.033000721231|-95.033000721231|-95.033000721231|-95.033000721231|-95.033000721231|-95.033000721231|-95.033000721231|-95.033000721231|-95.033000721231|-95.033000721231|-95.033000721231|-96.003336762603|-97.392595131327|-98.161214438996|-98.680962539903|-98.680962539903|-98.680962539903
03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP|-4.9693580890545|-4.9693580890545|-4.9693580890545|-4.9693580890545|-4.9693580890545|-4.9693580890545|-4.9693580890545|-4.9693580890545|-4.9693580890545|-4.9693580890545|-5.0097311365216|-5.0945901459687|-5.2056556880731|-5.5499508050038|5.0378945764213|5.0378945764213|5.0378945764213|5.0378945764213|5.0378945764213|5.0378945764213|5.0378945764213|5.0378945764213|5.0378945764213|5.0378945764213|5.0378945764213|5.0378945764213|5.0378945764213|5.0378945764213|5.0378945764213|5.0378945764213|5.0378945764213|5.0378945764213|5.0378945764213|5.0065497222112|4.9675554503518|4.8773092445236||4.8773092445236|4.8773092445236|4.8773092445236|||4.8773092445236|4.8773092445236|4.8773092445236|4.8773092445236|4.8773092445236|4.8773092445236|4.8773092445236|4.8773092445236|4.8773092445236|4.8773092445236|4.8773092445236|4.8773092445236|4.8773092445236|4.8773092445236|4.7781214908871|4.5781909046474|-5.0923578257245|-5.0923578257245|-5.0923578257245|-5.0923578257245|-5.0923578257245|-5.0923578257245|-5.0923578257245|-5.0923578257245|-5.2554416620783|-5.2554416620783|-5.3017131977668|-5.3678925868159|-5.3678925868159|-5.5238806535011|-5.550978560051|-5.5513095533413|-5.599221825546|-5.599221825546|-5.6229129366808|-5.7211256880157|-5.9861395776926|-6.36776637376|-6.7683512297013|-7.097248099351|-7.097248099351|-7.097248099351|-7.1664376301694|-7.1664376301694|-7.1664376301694|6.4559138571504|6.4559138571504|6.4559138571504|6.4559138571504|6.4559138571504|6.4559138571504|6.4559138571504|6.4559138571504|6.4559138571504|6.4559138571504|6.4559138571504|6.4559138571504|6.4559138571504|6.4559138571504|6.4200722611251|6.4200722611251|6.4200722611251|6.4200722611251|6.4200722611251|6.4200722611251|6.4200722611251|6.2520249327358|6.0300275176031|-6.690864085761|-6.690864085761|-6.690864085761|-6.7617931891451|-6.8401460177822|-6.8401460177822|-6.9043289298397|-7.0694351933127|-7.0694351933127|-7.0694351933127|-7.0694351933127|-7.0694351933127|-7.1860393442186|-7.2808768658144|6.683617743465|6.683617743465|6.683617743465|6.683617743465|6.683617743465|6.683617743465|6.683617743465|6.683617743465|6.683617743465|6.683617743465|6.683617743465|6.683617743465|6.6448983692494|6.6448983692494|6.5021774413056|6.5021774413056|6.5021774413056|6.5021774413056|6.5021774413056|6.5021774413056|6.3963082765945|6.2386759359978|-6.8856297855217|-6.8856297855217|-6.8856297855217|-6.8856297855217|-6.8856297855217|-7.0293110084356|6.2662308759661|6.2662308759661|6.2662308759661|6.2662308759661|6.2662308759661|6.2543592770859|6.2543592770859|6.2324196420628|6.2324196420628|6.2324196420628|6.2324196420628|6.2324196420628|6.2324196420628|6.2324196420628|6.2324196420628|6.2179662477659|6.110796240931|6.0969954905303|5.9538840383724|5.6618153883832|5.6147949247246|5.5803279908372|5.3549945605039|5.3549945605039|5.3549945605039|5.3549945605039|5.3549945605039|5.3313506768399|5.3313506768399|5.3313506768399|5.3203895805339|5.1720994841236|5.0409438225051|5.0141039261575|5.0137266990603|4.8449742128519|4.8367091949355|4.8367091949355|4.8367091949355|4.8367091949355|4.8247864718169|4.8247864718169|4.8247864718169|4.8247864718169|4.8247864718169|4.8247864718169|4.8247864718169|4.8247864718169|4.8247864718169|4.8247864718169|4.8247864718169|4.725318245858|4.6147981007563|4.4326644561542|4.3149892894198|4.3149892894198|4.3149892894198|4.3149892894198|4.3149892894198||4.3149892894198|4.3149892894198|4.2638771895755|4.170752194655|4.0149471529458|3.6788299887417|3.5181441670256|||3.4678269498434|3.4178077504465|3.4074530254281|3.2819477993555|-3.9123392906434|-3.9123392906434|-3.9123392906434|-3.9123392906434|-3.9123392906434|-3.9123392906434|-4.0992659690918|-4.1872954106928|-4.2414883375905|-4.2414883375905|-4.3990980652463|-4.5268868370731|-4.6616519208174|-4.7129465998788|-4.7999408710422|-4.8049341559875|-4.8951542775328|-4.8951542775328|-4.8951542775328|-4.8951542775328|-4.8951542775328|-4.8951542775328|-4.9838378606566|-5.080042249442|-5.0846790260018|-5.0846790260018|-5.0846790260018
03804|17900|/equities/xilam-animation|CACALL|-3.8406494537918|-3.8406494537918|-3.8406494537918|-4.0379439239069|-4.2166043657246|3.7243448271657|3.7243448271657|3.7243448271657|3.7243448271657|3.7243448271657|3.7243448271657|3.705383130169|3.587090182046|3.587090182046|3.587090182046|3.587090182046|3.587090182046|3.587090182046|3.587090182046|3.587090182046|3.587090182046|3.587090182046|3.587090182046|3.587090182046|-3.9008865405824|-3.9008865405824|-3.9008865405824|-3.9008865405824|-3.9008865405824|-3.9008865405824|-3.9626518145432|-4.0012798326136|-4.0314220341181|-4.061692412053|-4.061692412053|-4.061692412053||-4.061692412053|-4.061692412053|-4.061692412053|||-4.061692412053|-4.061692412053|-4.1424360223991|3.7350930769966|3.7350930769966|3.7350930769966|3.7350930769966|3.7350930769966|3.7350930769966|3.7350930769966|3.7350930769966|3.7350930769966|3.7350930769966|3.7350930769966|3.7350930769966|3.7350930769966|3.7350930769966|3.7350930769966|3.7350930769966|3.6989924995685|3.6626583243158|3.6626583243158|3.6626583243158|3.6626583243158|3.5757318232618|-4.1712815899892|-4.1712815899892|-4.1712815899892|-4.1712815899892|-4.226979469728|-4.2721993519989|3.7202703035576|3.7202703035576|3.7202703035576|3.7202703035576|3.7202703035576|3.7202703035576|3.7202703035576|3.7202703035576|3.7202703035576|3.7202703035576|3.7202703035576|3.7202703035576|3.7202703035576|3.7202703035576|3.7202703035576|3.7202703035576|3.7202703035576|3.3114112921007|3.0999013922222|3.0021126294145|2.8445696989705|2.7429600177133|2.7429600177133|2.7429600177133|2.7429600177133|2.7429600177133|2.7429600177133|2.7429600177133|2.7429600177133|-3.5923703075337|-3.5923703075337|-3.5923703075337|-3.5923703075337|-3.5923703075337|-3.5923703075337|-3.5923703075337|-3.5923703075337|-3.5923703075337|-3.7104114030123|-3.7654572564496|-3.939952329147|-4.0288360818096|-4.1628222534034|-4.1628222534034|-4.189802482059|-4.2298796632289|-4.2298796632289|3.422457855334|3.422457855334|3.422457855334|3.422457855334|3.422457855334|3.3982864412887|3.1469156564374|3.1469156564374|3.1469156564374|3.1469156564374|3.1293606386189|3.1293606386189|3.1293606386189|3.1293606386189|3.1293606386189|3.1293606386189|3.0404007021591|2.8943340848998|2.8031489795133|2.7771048932478|2.7771048932478|2.7771048932478|2.7771048932478|2.7771048932478|2.7771048932478|2.7106719976448|2.561857833441|2.4392865918035|2.372540635307|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3141883367254|2.3007647852052|2.25473852731|2.1193067995267|2.1193067995267|2.0225631360165|1.8902079791827|1.8902079791827|1.8902079791827|1.8902079791827|1.8902079791827|1.8902079791827|1.8902079791827|1.8902079791827|1.8902079791827|1.8902079791827|1.8902079791827|1.8902079791827|1.8902079791827|1.8902079791827|1.8752310906299|-2.0780660604546|-2.0780660604546|-2.0780660604546|-2.0780660604546|-2.0780660604546|-2.0780660604546|-2.0780660604546|-2.0780660604546|-2.0780660604546||-2.0780660604546|-2.0780660604546|-2.0864622432998|-2.1277358354254|-2.1499842671468|-2.1583180023956|-2.1583180023956|||-2.1583180023956|-2.1583180023956|-2.1583180023956|-2.1583180023956|-2.1583180023956|-2.1583180023956|-2.1583180023956|-2.1961866301218|-2.2507895107476|-2.2507895107476|-2.2507895107476|-2.2507895107476|-2.2507895107476|-2.2507895107476|-2.3439328135614|-2.437006517579|-2.437006517579|-2.437006517579|-2.470285067216|-2.4947610798317|-2.5206000690644|-2.5206000690644|-2.5523334349731|-2.6037037996825|-2.6206765887626|-2.6206765887626|-2.6206765887626|-2.6206765887626|-2.6206765887626|-2.6206765887626|-2.6206765887626
03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|163.63117500397|162.46500503604|162.46500503604|162.46500503604|161.7366760261|160.59630669566|160.38303321047|160.38303321047|160.38303321047|159.59469519682|159.59469519682|159.59469519682|156.20632162169|-161.6480507494|-161.6480507494|-161.6480507494|-161.6480507494|-161.6480507494|-161.6480507494|-161.6480507494|-161.6480507494|-161.6480507494|-161.6480507494|-161.6480507494|-161.6480507494|-161.6480507494|-161.6480507494|-161.6480507494|-161.6480507494|-161.6480507494|-161.6480507494|-161.6480507494|-161.86104383892|-161.86104383892|-163.50672097147|-163.87746201556||-163.99983269788|-163.99983269788|-163.99983269788|||-163.99983269788|-163.99983269788|-163.99983269788|-163.99983269788|-163.99983269788|-163.99983269788|-163.99983269788|-163.99983269788|-163.99983269788|-163.99983269788|-163.99983269788|-165.80759236125|-167.72176145744|-168.71196931415|-169.558847571|-169.89649089242|-171.22102378198|-171.22102378198|-171.22102378198|-171.65440137522|-171.65440137522|-171.65440137522|-171.86600576657|-172.68543128342|-172.68543128342|-172.71937263642|-174.56263232931|-175.28228431988|-175.28228431988|-175.28228431988|-175.28228431988|-175.28228431988|-175.28228431988|-175.28228431988|-175.3284321577|-175.3284321577|-175.3284321577|-175.7004781068|-176.23163740612|-176.23163740612|-176.23163740612|-176.23163740612|-176.23163740612|-176.23163740612|-176.23163740612|-176.23163740612|-176.23163740612|-176.23163740612|-176.23163740612|-176.23163740612|-176.23163740612|-176.23163740612|-176.23163740612|-176.23163740612|-176.23163740612|-176.23163740612|-176.46625500229|-177.77362124685|-179.27658299599|-179.27658299599|-179.27658299599|-179.27658299599|-179.27658299599|-179.27658299599|-179.27658299599|-180.38842253325|-180.94260245709|-180.94260245709|-180.94260245709|-180.94260245709|-180.94260245709|-182.03398066837|-182.03398066837|-182.03398066837|-182.03398066837|-182.03398066837|-182.03398066837|-182.03398066837|-182.03398066837|-182.03398066837|-182.03398066837|-182.03398066837|-183.03442225278|-183.976026692|-184.95002539904|-184.95002539904|-185.06335558661|177.16646375567|177.16646375567|177.16646375567|177.0749531842|174.93550926852|173.59864760828|173.59864760828|170.56183318509|-176.81099034531|-176.81099034531|-176.81099034531|-176.81099034531|-176.81099034531|-176.81099034531|-176.81099034531|-176.81099034531|-176.81099034531|-176.81099034531|-176.81099034531|-176.81099034531|-176.81099034531|-176.81099034531|-176.81099034531|-176.81099034531|-176.81099034531|-177.78220898557|-178.93693911032|-178.93693911032|-178.93693911032|-180.0466035891|-180.47289297851|-180.78820699938|-180.78820699938|-180.78820699938|-180.78820699938|-181.25198277436|-181.25198277436|-181.82265299419|-181.82265299419|-181.82265299419|-181.82265299419|-181.82265299419|-181.82265299419|-182.96605289135|-182.96605289135|-182.96605289135|-186.24894616508|-186.33549645106|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.62949858145|178.53239285163|178.53239285163|178.53239285163|178.53239285163|178.53239285163|178.53239285163|178.53239285163|175.8671060846|175.78219717544|175.78219717544|175.78219717544|175.78219717544|174.99271541381|174.99271541381|174.99271541381|174.99271541381|174.99271541381||170.24524684244|168.694249039|168.694249039|168.22028105028|165.56919248643|164.1468802353|163.41431923931|||-174.8006893349|-174.8006893349|-174.8006893349|-174.8006893349|-174.8006893349|-174.8006893349|-174.8006893349|-176.62468458109|-176.62468458109|-182.7212846162|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|173.30223176574|171.43938573373|171.43938573373
03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-202.0822313324|-202.0822313324|-202.0822313324|-202.0822313324|-202.0822313324|-202.0822313324|-202.0822313324|-202.0822313324|-203.2120217857|-203.2120217857|-203.2120217857|-203.2120217857|-204.85780350999|-205.08617138956|-205.08617138956|-206.97464121816|-209.05404047434|-209.05782057912|-214.34313506187|-217.02570596339|206.26656303107|206.26656303107|206.26656303107|206.26656303107|206.26656303107|206.26656303107|206.26656303107|206.26656303107|206.26656303107|204.21841472717|202.42242615424|202.42242615424|199.4943571378|196.55762039833|196.4167948477|-204.96047529975||-204.96047529975|-204.96047529975|-204.96047529975|||-204.96047529975|-204.96047529975|-204.96047529975|-204.96047529975|-204.96047529975|-205.53636309284|-205.53636309284|-205.53636309284|-205.53636309284|-205.53636309284|-206.37699747971|-206.37699747971|-206.37699747971|-206.37699747971|-206.37699747971|-206.37699747971|-206.37699747971|-207.73333751814|-213.07790600903|-213.07790600903|-213.07790600903|-213.07790600903|-213.57600060709|-214.28723357792|-214.38053206008|-214.38053206008|203.35785874464|203.35785874464|203.35785874464|203.35785874464|203.35785874464|203.35785874464|203.35785874464|203.35785874464|203.35785874464|203.35785874464|203.35785874464|203.35785874464|203.08284195679|203.08284195679|197.65537027392|197.65537027392|197.57818936279|196.64142931027|196.64142931027|196.64142931027|196.64142931027|196.64142931027|196.64142931027|196.64142931027|196.64142931027|196.64142931027|196.64142931027|196.64142931027|196.64142931027|194.67104019636|194.56692443782|194.56692443782|194.56692443782|191.93324466208|188.25249688338|187.56209330145|187.56209330145|185.79742545142|185.79742545142|185.79742545142|185.79742545142|184.87342542627|184.87342542627|184.87342542627|184.87342542627|184.87342542627|184.87342542627|182.88714360108|181.42683568387|179.59980864424|176.57072497707|176.57072497707|176.57072497707|176.57072497707|174.64589712857|174.64589712857|174.64589712857|174.64589712857|174.64589712857|174.64589712857|174.64589712857|174.64589712857|174.64589712857|174.64589712857|174.64589712857|174.64589712857|174.64589712857|174.60877760515|171.51753063849|-183.42900411054|-183.42900411054|-183.42900411054|-183.42900411054|-183.42900411054|-183.42900411054|-183.42900411054|-183.42900411054|-184.01333979947|-189.54482416956|176.97636785575|176.97636785575|176.97636785575|176.97636785575|176.97636785575|176.97636785575|176.97636785575|176.97636785575|176.97636785575|173.91374365564|173.86903403471|173.86903403471|173.86903403471|173.86903403471|173.86903403471|172.053363622|169.00041009406|168.26219720389|168.26219720389|168.26219720389|168.26219720389|168.26219720389|168.26219720389|167.30800808299|163.64778252033|161.28087404466|160.51426246867|160.51426246867|160.51426246867|160.51426246867|160.51426246867|160.51426246867|160.51426246867|160.51426246867|160.51426246867|160.51426246867|160.51426246867|160.51426246867|160.51426246867|160.51426246867|160.51426246867|153.64427400874|153.64427400874|153.64427400874|153.64427400874|153.34364050017|151.83751985325|151.83751985325|151.83751985325|151.83751985325|151.83751985325|151.65835657929|149.17484718798|148.98093728488|147.78510041229|147.78510041229|147.20789236483|146.26603762821|146.26603762821|143.64336636017|143.17544880683|143.17544880683|143.17544880683|139.01828448833||-151.08640733477|-151.08640733477|-151.08640733477|-151.08640733477|-151.08640733477|-151.08640733477|-151.08640733477|||-156.17274375222|-157.18115573539|-157.18115573539|-157.18115573539|-157.18115573539|-157.18115573539|-157.18115573539|-160.99179142657|-160.99179142657|-168.46754782666|-171.43060581408|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985|160.87750182985
03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH|27.550128689503|27.364586767329|27.349539192973|27.349539192973|27.349539192973|27.349539192973|27.349539192973|26.997821499306|26.632578718881|26.281754560184|25.722474698313|25.722474698313|25.709415996613|25.069907069805|24.943943481735|24.943943481735|24.943943481735|24.943943481735|24.935779676739|24.935779676739|24.935779676739|24.935779676739|24.935779676739|24.935779676739|24.935779676739|24.935779676739|24.935779676739|24.935779676739|24.935779676739|24.935779676739|24.935779676739|24.935779676739|24.935779676739|24.935779676739|24.935779676739|24.060866260864||23.803184085795|23.712426880674|23.654362603113|||23.439847438517|23.307608888086|23.230675694607|23.170751250742|22.850698446647|22.850698446647|22.850698446647|22.850698446647|22.50855464341|22.084504650718|22.022227656716|21.978030297352|21.528922819642|-23.365773419358|-23.365773419358|-23.57141487225|21.749952411601|21.749952411601|21.749952411601|21.749952411601|21.749952411601|21.749952411601|21.749952411601|21.749952411601|21.749952411601|21.749952411601|21.749952411601|21.749952411601|21.749952411601|21.087170282944|20.956855208724|20.785967749749|20.785967749749|20.785967749749|20.785967749749|20.785967749749|20.785967749749|20.785967749749|20.785967749749|20.785967749749|20.785967749749|20.785967749749|20.785967749749|20.785967749749|20.785967749749|20.785967749749|20.785967749749|20.785967749749|20.785967749749|20.785967749749|20.785967749749|20.785967749749|20.785967749749|20.785967749749|20.785967749749|20.648298813673|20.643490406051|20.643490406051|20.643490406051|20.643490406051|20.480544192012|20.235238502622|20.235238502622|20.235238502622|19.902775932078|19.902775932078|19.902775932078|19.61280094122|19.61280094122|19.61280094122|19.61280094122|19.61280094122|19.61280094122|-21.127295929749|-21.127295929749|-21.127295929749|-21.127295929749|-21.127295929749|-21.127295929749|-21.127295929749|-21.127295929749|-21.63449579539|20.391379926195|20.391379926195|20.391379926195|20.391379926195|20.391379926195|20.391379926195|20.391379926195|20.391379926195|20.391379926195|20.391379926195|20.391379926195|20.391379926195|-21.605981202192|-21.605981202192|-21.605981202192|-21.605981202192|-21.605981202192|-21.605981202192|-21.605981202192|-21.605981202192|-21.605981202192|-21.786089203167|-22.293433054076|-22.352551445793|20.796583111088|20.796583111088|20.796583111088|20.796583111088|20.226203740748|19.614388587926|19.614388587926|19.238764262701|18.731116457664|18.731116457664|18.731116457664|18.731116457664|18.731116457664|18.731116457664|18.496518315963|18.489975296067|18.489975296067|18.489975296067|18.489975296067|18.489975296067|18.489975296067|18.489975296067|18.389139001686|18.279369952158|18.279369952158|18.206565027138|-19.742413677459|-19.962055081797|-19.962055081797|-20.148339106066|-20.148339106066|-20.478104045635|-20.478104045635|-20.552584950006|-20.552584950006|-20.552584950006|-20.642037833041|-20.813384352476|-20.813384352476|-20.813384352476|-20.813384352476|-20.813384352476|-20.813384352476|-20.813384352476|-20.813384352476|-20.813384352476|-20.813384352476|-20.813384352476|-21.339870782197|-21.526246224841|-21.700551310071|-21.915056960328|-22.031643664081|-22.031643664081|-22.672381916795|20.601798014338|20.573663875455|20.261849797428|19.642055313522|19.540061094953|19.368716396169|19.368716396169|19.210796211909||18.68032969231|18.464255425605|18.291394654549|18.008771622221|-20.365320162491|-20.365320162491|-20.365320162491|||-20.365320162491|-20.365320162491|-20.365320162491|-20.365320162491|-20.365320162491|-20.365320162491|-20.365320162491|-20.365320162491|-20.365320162491|-21.803411435767|-22.337123923483|-22.553748825063|-23.179443071142|-23.196047568603|-24.255553440159|-24.255553440159|-24.405057911415|-24.812287123489|22.011455619613|22.011455619613|22.011455619613|22.011455619613|21.73828420405|21.487045878579|21.487045878579|21.487045878579|21.487045878579|21.487045878579|21.487045878579|21.487045878579|21.487045878579
03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE|49.387522637725|49.387522637725|49.387522637725|49.387522637725|49.387522637725|49.387522637725|49.387522637725|49.387522637725|47.390580428838|46.267311375671|45.275346430731|44.112903719184|44.112903719184|44.112903719184|43.117369902019|43.117369902019|43.117369902019|43.117369902019|42.593047910125|42.593047910125|42.555608119336|41.826229878893|39.964698814275|39.36651432351|39.36651432351|39.36651432351|39.242237433634|38.838596088844|38.611050004918|38.611050004918|38.611050004918|38.611050004918|38.611050004918|37.711543483447|37.711543483447|37.110048738797||36.787276656185|36.656417642208|36.584744792885|||36.584744792885|36.584744792885|36.584744792885|36.584744792885|36.584744792885|36.584744792885|36.584744792885|36.584744792885|36.545829090483|35.87869695492|35.120776216933|35.114777063097|35.114777063097|35.114777063097|35.114777063097|35.114777063097|35.114777063097|34.929197389511|34.314664079776|34.140183980852|33.880758240918|32.908618241659|32.636195679172|32.636195679172|32.636195679172|32.636195679172|32.636195679172|32.636195679172|32.636195679172|32.636195679172|32.340218353783|31.813633678742|31.813633678742|31.813633678742|31.813633678742|31.813633678742|31.813633678742|31.813633678742|31.813633678742|31.813633678742|31.813633678742|31.813633678742|31.813633678742|31.813633678742|31.813633678742|31.813633678742|31.813633678742|31.813633678742|31.813633678742|31.813633678742|31.813633678742|31.813633678742|31.813633678742|31.813633678742|31.813633678742|31.490703951857|30.594078896396|30.594078896396|30.117310707164|29.669788458162|29.409411133697|29.409411133697|29.409411133697|29.409411133697|28.49434660692|28.43153902654|28.43153902654|28.036898997146|28.036898997146|-29.963420064412|-29.963420064412|-29.963420064412|-29.963420064412|-29.963420064412|-29.963420064412|-29.963420064412|-29.963420064412|-29.963420064412|-29.963420064412|-29.963420064412|-29.963420064412|-29.963420064412|27.784628175404|27.784628175404|27.784628175404|27.784628175404|27.784628175404|27.784628175404|27.784628175404|27.784628175404|27.784628175404|27.784628175404|27.139108344246|27.139108344246|26.88678717208|-28.869279669053|-28.869279669053|-28.869279669053|-28.869279669053|-28.869279669053|-28.869279669053|-28.869279669053|-28.988088817868|-29.292876159122|27.339615905861|27.339615905861|27.339615905861|27.339615905861|27.339615905861|27.339615905861|27.339615905861|27.339615905861|27.339615905861|27.339615905861|27.339615905861|27.339615905861|27.339615905861|27.339615905861|27.339615905861|27.034019139719|26.316688700199|25.960518015137|25.960518015137|25.960518015137|25.960518015137|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.737366040023|25.731517826487|25.517241728493|24.430824240256|24.254898541441|24.254898541441|24.254898541441|24.254898541441|23.954880867463||23.954880867463|23.954880867463|23.610979038324|23.025532146125|-25.717597880206|-25.717597880206|-25.717597880206|||-25.717597880206|-25.717597880206|-25.717597880206|-25.717597880206|-25.717597880206|-25.717597880206|-25.717597880206|-25.856664286526|-25.856664286526|-26.694626501833|-28.325696286929|-29.142498040903|-29.142498040903|-29.142498040903|-30.273886389984|-30.837652731222|-31.677391211503|-32.030973878655|-32.030973878655|-32.030973878655|-32.030973878655|-32.030973878655|-32.030973878655|-32.030973878655|-32.030973878655|-32.030973878655|-32.396262717287|28.33830873722|28.33830873722|28.33830873722|28.33830873722
03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE|37.66075587998|-39.73026625329|-39.73026625329|-39.73026625329|-39.73026625329|-39.873628051344|-40.047921718562|-40.126023996101|37.98893916997|37.98893916997|37.98893916997|37.98893916997|37.98893916997|-39.714723312525|-39.714723312525|-39.714723312525|-39.714723312525|-39.714723312525|-39.748581687243|-39.757311493855|-39.913124356778|-40.356511699457|-40.356511699457|-40.745012719652|-40.770250503177|-40.770250503177|-40.770250503177|-40.770250503177|-41.142502034102|39.731948507272|39.731948507272|39.731948507272|39.731948507272|39.731948507272|39.731948507272|39.731948507272||39.731948507272|39.731948507272|39.731948507272|||39.731948507272|39.731948507272|39.652777422164|39.652777422164|39.46126843467|39.46126843467|39.264186869889|39.217985800934|38.921651924134|38.15349969652|-39.436670710412|-39.436670710412|-39.436670710412|-39.436670710412|-39.436670710412|-39.436670710412|-39.436670710412|-39.436670710412|-39.436670710412|-39.436670710412|-39.436670710412|-39.436670710412|-39.436670710412|-39.436670710412|-39.436670710412|-39.436670710412|-39.489080669447|-39.544987902609|-39.544987902609|-39.544987902609|-39.544987902609|-39.544987902609|-39.544987902609|-39.544987902609|-39.753393572173|-39.753393572173|-39.753393572173|-40.036548210075|-40.520054685728|-40.935615817327|-41.14804097857|-41.14804097857|-41.14804097857|-41.14804097857|-41.152501584847|-41.152501584847|-41.152501584847|-41.152501584847|-41.152501584847|-41.152501584847|-41.152501584847|-41.152501584847|-41.152501584847|-41.152501584847|-41.152501584847|-41.152501584847|-41.152501584847|-41.198335543561|-41.375292765128|-41.375292765128|-41.375292765128|-41.375292765128|-41.375292765128|-41.375292765128|-41.375292765128|-41.375292765128|-41.375292765128|-41.375292765128|-41.375292765128|-41.375292765128|-41.381282751321|-41.381282751321|-41.381282751321|-41.381282751321|-41.381282751321|-41.381282751321|-41.381282751321|-41.381282751321|-41.381282751321|-41.381282751321|-41.381282751321|-41.629528672179|-41.629528672179|-41.629528672179|-41.629528672179|-41.629528672179|-41.629528672179|-43.750589007228|41.365314198426|41.365314198426|41.365314198426|41.365314198426|41.365314198426|41.365314198426|40.822569848091|40.315077464879|-42.584080077774|-42.584080077774|-42.584080077774|-42.584080077774|-42.584080077774|-42.584080077774|-42.584080077774|-42.636200323774|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|-42.851715414294|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|41.043932206109|40.998258651047|40.809174498749|40.702972580804|40.349970475186|39.941569294151|39.941569294151|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035|39.933234573035||39.270260255236|38.83473525301|38.457482817608|37.988313572095|37.684239803074|37.427488152979|36.874428873589|||36.302144718756|35.67904800904|35.226165819303|-38.767016392889|-38.767016392889|-38.767016392889|-38.767016392889|-38.767016392889|-38.767016392889|-40.771684838603|38.523166866865|38.523166866865|38.37613493686|38.37613493686|38.37613493686|38.37613493686|38.37613493686|38.160703942567|38.018046879956|38.018046879956|38.018046879956|38.018046879956|37.636163420355|36.955737108297|36.922484497568|36.899984682424|36.866068025489|36.866068025489|36.866068025489|36.728964854235|36.678658698511
03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE|88.168000725488|87.982320887284|87.982320887284|87.982320887284|87.982320887284|87.982320887284|87.982320887284|87.982320887284|87.982320887284|87.707580169788|87.707580169788|87.707580169788|87.707580169788|87.707580169788|86.173419511706|86.056629625846|86.056629625846|85.467918042661|84.889910411307|83.818792024662|83.264770153948|82.766963141702|82.461314666561|82.461314666561|82.461314666561|82.461314666561|82.461314666561|82.382017652516|82.049463210641|81.524959072071|80.940510944744|78.25033709632|78.25033709632|78.25033709632|78.25033709632|77.686486425517||77.637766085861|77.375849629771|77.208579430035|||77.208579430035|76.8514718217|76.8514718217|76.8514718217|75.996636408605|75.664600604152|75.362332495689|74.931396012247|74.931396012247|73.921000485884|73.538887241667|73.394320412019|71.998133469002|71.957369910762|71.243188552377|70.630210112993|70.164122686854|69.74958325544|69.210091709196|68.451764344175|67.674742008801|66.510824284681|66.488690784384|66.368260545997|-70.461463482145|-70.461463482145|-70.461463482145|-70.461463482145|-70.461463482145|-70.461463482145|-70.461463482145|-70.461463482145|-70.461463482145|-70.461463482145|-70.661067043149|-70.998361182315|-70.998361182315|-71.735399431766|-72.466555907529|-72.652286664425|-73.439762689205|-73.616399342851|-74.775636759502|-74.775636759502|-74.775636759502|-74.775636759502|-75.759040504807|-78.877817425589|-80.037039875027|-80.037039875027|-80.037039875027|-80.037039875027|-80.240046526587|-80.296605876329|-80.296605876329|-80.296605876329|-80.425670839286|-80.651853588926|-81.107499361652|-81.107499361652|-81.107499361652|-81.107499361652|-81.107499361652|-81.107499361652|-81.107499361652|-81.107499361652|-81.107499361652|-81.107499361652|-81.107499361652|-81.107499361652|-81.107499361652|-81.107499361652|-81.107499361652|-81.107499361652|-81.107499361652|-81.107499361652|-81.107499361652|-81.107499361652|-81.107499361652|-81.107499361652|-81.107499361652|-81.497777780579|-81.978121102944|-81.978121102944|-82.309650815747|-82.309650815747|-82.309650815747|80.009406557453|80.009406557453|80.009406557453|80.009406557453|80.009406557453|80.009406557453|80.009406557453|79.379899650561|78.093775914496|77.48641710633|76.771015277107|75.657798889168|75.200135511687|75.200135511687|75.200135511687|75.200135511687|75.200135511687|75.200135511687|75.200135511687|75.200135511687|75.200135511687|75.200135511687|75.200135511687|74.2824579011|74.2824579011|74.2824579011|74.2824579011|74.2824579011|74.2824579011|74.2824579011|74.2824579011|74.2824579011|74.2824579011|73.643843519533|-78.276909105147|-78.276909105147|-78.276909105147|-78.276909105147|-78.276909105147|-78.276909105147|-78.276909105147|-78.276909105147|-78.276909105147|-78.276909105147|-78.276909105147|-78.276909105147|-79.862120990582|-79.925618569271|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|75.077537474373|74.486153851326|74.038500956226|73.608891782417|71.90043439827|70.900481223636|70.261924107399|69.956638068729|69.956638068729|68.832377242571||67.879475157356|67.879475157356|66.359968548456|65.566136757423|65.566136757423|65.566136757423|-73.551568607043|||-73.551568607043|-73.551568607043|-73.551568607043|-73.551568607043|-73.551568607043|-73.551568607043|-73.551568607043|-74.681191766643|-74.681191766643|-77.377437737677|-81.130486120883|75.586338239275|75.586338239275|75.586338239275|75.586338239275|75.586338239275|75.586338239275|75.193154870761|74.956109182498|74.956109182498|74.956109182498|74.956109182498|73.504009185523|72.18582419944|72.18582419944|72.18582419944|72.18582419944|72.18582419944|72.18582419944|72.18582419944|71.944250314237
03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE|48.578527472508|47.952808192584|47.802562929097|47.398402135575|47.339549120512|47.339549120512|47.339549120512|46.934499590758|45.88888935818|45.66654443491|45.025604563163|44.820190795172|44.820190795172|44.313545209289|43.740047858954|-46.55097902552|-46.55097902552|-46.55097902552|-46.55097902552|-46.55097902552|-46.55097902552|-46.55097902552|-46.55097902552|44.526984796136|44.526984796136|44.526984796136|44.526984796136|44.526984796136|44.526984796136|44.526984796136|44.526984796136|44.526984796136|44.227206770148|43.798008988926|43.555564322548|43.043963342327||42.847734775166|42.768039215517|42.697709341513|||42.697709341513|42.697709341513|42.697709341513|42.697709341513|42.372455883542|42.058838844872|42.004264620252|41.71499492957|41.71499492957|41.71499492957|41.71499492957|41.71499492957|41.401291297711|41.401291297711|41.230612517763|41.230612517763|41.230612517763|40.891124621056|40.891124621056|40.582915296182|40.30435094792|39.930682217123|39.930682217123|39.689680155209|39.689680155209|39.689680155209|39.689680155209|39.689680155209|39.507752287157|39.507752287157|38.980279776528|38.671974601254|38.671974601254|38.671974601254|38.671974601254|38.671974601254|38.671974601254|38.671974601254|38.671974601254|38.671974601254|38.671974601254|38.671974601254|38.671974601254|38.671974601254|38.670528453705|38.518832105828|38.518832105828|38.518832105828|38.375595533348|38.375595533348|38.308441863564|36.855958732869|36.855958732869|36.855958732869|36.855958732869|36.855958732869|36.855958732869|36.855958732869|36.855958732869|36.855958732869|36.436494113358|36.436494113358|36.436494113358|36.294647950948|36.294647950948|36.294647950948|36.294647950948|36.294647950948|36.294647950948|36.294647950948|36.294647950948|36.294647950948|36.294647950948|36.04183087859|35.758145073094|-37.637222955821|-37.637222955821|-37.637222955821|-37.637222955821|-37.637222955821|-37.637222955821|-37.695803640284|-38.256446200386|-38.347960153076|-38.347960153076|-38.347960153076|-38.347960153076|-39.591621256375|37.650067491592|37.650067491592|37.650067491592|37.650067491592|37.650067491592|37.650067491592|37.12840882414|-38.980326428943|-38.980326428943|-38.980326428943|-38.980326428943|-38.980326428943|-38.980326428943|-38.980326428943|-38.980326428943|-39.007584641303|-39.511207869677|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.493258734665|37.441399119652|37.367900687428|37.367900687428|36.913222240046|-38.569441522334|-38.569441522334|-38.569441522334|-38.569441522334|-38.569441522334|-38.569441522334|-38.62882562608|-39.097583198221|-39.164918098518|-39.164918098518|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.644988666315|37.412022432597|37.412022432597|37.300581650504|37.199636295399|37.199636295399|37.199636295399|37.199636295399|37.199636295399|37.199636295399|37.199636295399|37.199636295399|37.199636295399|37.199636295399|37.199636295399|37.199636295399|37.199636295399||36.652930607355|36.432701285191|36.116890359264|35.648211400091|35.473569146328|35.341184871652|35.184651976668|||34.814057912918|34.532840930193|-36.825006188562|-36.825006188562|-36.825006188562|-36.825006188562|-36.825006188562|-37.053527866384|-37.053527866384|35.322883995772|35.322883995772|35.322883995772|35.30609706825|35.30609706825|35.30609706825|34.928440771567|34.756045352604|34.528937458093|34.346388487978|34.346388487978|34.346388487978|34.346388487978|34.214875173749|33.933747768603|33.578485182968|33.578485182968|33.578485182968|33.578485182968|33.578485182968|33.578485182968|33.502758321991
03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH|-118.52444391792|-118.52444391792|-118.52444391792|-119.1169434089|-119.1169434089|-119.1169434089|-119.1169434089|-124.19327126814|-128.68696468486|-129.63551953782|-129.82557480588|-134.37563824934|-135.12570704666|-142.24788388341|-142.24788388341|-142.24788388341|-142.24788388341|-144.01430627074|-145.77954656442|-145.77954656442|-145.77954656442|-145.77954656442|-145.77954656442|-147.37727379092|-150.76919835683|139.71731414861|139.71731414861|139.71731414861|139.71731414861|139.71731414861|139.71731414861|137.60448331206|137.60448331206|137.60448331206|137.60448331206|137.60448331206||137.60448331206|137.60448331206|137.60448331206|||137.60448331206|137.60448331206|137.60448331206|137.60448331206|137.60448331206|137.60448331206|137.60448331206|137.60448331206|137.60448331206|136.82719961106|135.52466674313|135.39685922712|132.86872382794|131.73747651482|128.81385906432|126.86803789754|126.86803789754|124.30893337085|123.15813637552|123.15813637552|123.15813637552|123.15813637552|123.15813637552|123.15813637552|123.15813637552|123.15813637552|123.15813637552|123.15813637552|123.15813637552|123.15813637552|123.15813637552|123.15813637552|123.15813637552|123.15813637552|123.15813637552|123.15813637552|123.15813637552|123.15813637552|123.15813637552|123.15813637552|123.15813637552|123.15813637552|119.13126246992|118.71041086725|118.71041086725|118.71041086725|118.0209950144|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-127.58193895214|-129.41048687689|-131.00894308566|-131.00894308566|-131.00894308566|-131.00894308566|-131.98586384048|-131.98586384048|-131.98586384048|-131.98586384048|-131.98586384048|-131.98586384048|-132.31206932321|-132.82755760223|-132.82755760223|-133.1250612898|-134.48779574535|-134.48779574535|-134.48779574535|-134.48779574535|-136.77289424881|-136.77289424881|-140.54766332822|-143.43517695106|-143.43517695106|-143.43517695106|-143.43517695106|-143.43517695106|-144.60185883583|-144.60185883583|-144.60185883583|-146.89651100439|-147.60216788426|-147.60216788426|-147.60216788426|-149.68296685898|-150.01441389415|-150.1492999697|-150.1492999697|-150.1492999697|-150.1492999697|-150.1492999697|-151.76144091202|-151.76144091202|-151.76144091202|-151.76144091202|-151.76144091202|-151.76144091202|-151.76144091202|-151.76144091202|-151.76144091202|-151.76144091202|-154.61820906308|143.84507164576|143.84507164576|143.84507164576|143.84507164576|143.84507164576|143.84507164576|143.84507164576|142.79452795032|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|142.7569162172|140.35212641755|135.6134763404|133.72052824986|130.13391688678|129.60990103984|129.04711531825|127.65513609986||125.26281935027|125.26281935027|-137.15720743476|-137.15720743476|-137.15720743476|-137.15720743476|-137.15720743476|||-137.15720743476|-137.15720743476|-137.15720743476|-137.15720743476|-137.15720743476|-137.15720743476|-137.15720743476|-137.15720743476|-137.15720743476|-144.39134040738|-148.82093276872|-150.3038135093|-152.36813052954|-153.43958964681|-157.25659485039|-157.25659485039|-158.29444615394|-158.29444615394|-158.29444615394|-158.29444615394|-158.74344688029|-158.74344688029|-158.8835950752|-158.8835950752|-158.8835950752|-158.8835950752|-158.8835950752|-158.8835950752|-158.8835950752|-158.8835950752|-158.8835950752
03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE|-15.728710206953|-15.728710206953|-15.728710206953|14.717554885218|14.717554885218|14.717554885218|14.577005472525|14.333894878343|14.159327990165|14.1414756845|14.050250538031|14.045556024092|13.90200641793|-14.384884325811|-14.384884325811|-14.384884325811|-14.402563221548|-14.402563221548|-14.402563221548|-14.402563221548|-14.402563221548|-14.402563221548|-14.402563221548|-14.537269306886|13.738408315358|13.738408315358|13.738408315358|13.738408315358|13.738408315358|13.738408315358|13.738408315358|13.738408315358|13.738408315358|13.738408315358|13.738408315358|13.738408315358||13.686880556446|13.686880556446|13.686880556446|||13.686880556446|13.686880556446|13.686880556446|13.686880556446|13.686880556446|13.686880556446|13.686880556446|13.599867308251|13.569296267422|13.208663148782|13.039903184994|12.993592706767|12.993592706767|12.993592706767|12.993592706767|12.993592706767|12.993592706767|12.825103458925|-13.466993683789|-13.466993683789|-13.466993683789|-13.466993683789|-13.466993683789|-13.466993683789|-13.466993683789|12.890640973898|12.890640973898|12.890640973898|12.890640973898|12.890640973898|-13.352091107081|-13.352091107081|-13.352091107081|-13.352091107081|-13.352091107081|-13.352091107081|-13.352091107081|-13.530934741442|12.876609941212|12.876609941212|12.876609941212|12.876609941212|12.876609941212|12.876609941212|12.876609941212|12.876609941212|12.836789126625|12.760598707453|12.673721260777|12.638300996082|12.580611976271|12.544396843019|12.544396843019|12.544396843019|12.544396843019|12.544396843019|12.544396843019|12.544396843019|12.544396843019|12.351829702659|12.308977638133|12.245807950638|12.163397966648|12.072941765547|-12.589150373165|-12.589150373165|-12.589150373165|-12.589150373165|-12.589150373165|-12.589150373165|-12.589150373165|-12.589150373165|-12.716097599277|-12.716097599277|-12.716097599277|-12.716097599277|-12.716097599277|-12.716097599277|-12.716097599277|-12.716097599277|-12.716097599277|-12.717608193567|-12.885120528727|-12.957077867222|-13.052864373208|-13.066793826422|12.642096675968|12.642096675968|12.642096675968|12.642096675968|12.575662733819|12.385736705756|12.355818750567|12.330909307474|12.224265316378|12.224265316378|12.224265316378|12.206696088849|12.206696088849|12.206696088849|12.206696088849|12.206696088849|12.206696088849|12.206696088849|12.206696088849|12.206696088849|12.206696088849|12.206696088849|12.206696088849|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-12.602608958318|-13.010676480481|-13.302338088359|-13.302338088359|-13.302338088359|-13.302338088359|-13.362598168414|-13.447747852583|-13.471378435098|-13.471378435098|-13.471378435098|-13.471378435098|-13.562365281806|-13.750128362163|-13.776253485662|-13.780004050977|-13.796393529846|-14.056582794859|-14.056582794859|-14.056582794859|-14.103980393624|-14.777119949367|14.122499016856|14.122499016856|14.122499016856|14.122499016856|14.122499016856|14.054999488299|13.798054688181|13.617282859712|13.539758832619|13.412787233641|13.246190307631|13.246190307631|13.246190307631|13.074655848624|13.015728559628|13.004698160109|12.974428262828|12.974428262828|12.974428262828||12.974428262828|12.974428262828|12.974428262828|12.974428262828|12.957420338655|12.88630018131|12.79690634751|||12.79690634751|12.79690634751|12.79690634751|12.79690634751|12.79690634751|12.79690634751|12.79690634751|12.79690634751|12.79690634751|12.79690634751|12.79690634751|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195|-13.475694906195
03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE|-18.863028225228|-18.863028225228|-18.863028225228|-18.863028225228|-18.863028225228|-18.863028225228|-18.863028225228|-18.863028225228|-18.863028225228|-18.863028225228|-18.863028225228|-18.914000001096|17.9386065941|17.9386065941|17.481508835703|17.412509291867|17.313899403921|17.295999083376|17.287777725697|17.024766637211|17.024766637211|17.024766637211|17.024766637211|17.024766637211|17.024766637211|17.024766637211|17.024766637211|17.024766637211|17.024766637211|17.024766637211|17.024766637211|17.024766637211|17.024766637211|17.024766637211|17.024766637211|17.024766637211||17.00474018667|16.976633255018|16.976633255018|||16.976633255018|16.939300515932|16.939300515932|16.881166328636|16.664907629454|16.652952811413|16.59036158754|16.59036158754|16.59036158754|16.496513252276|16.430293167982|16.393658414321|16.201152242796|16.201152242796|16.044336227991|16.030372942397|16.010414482166|15.824904840313|15.70739451285|15.657937165055|15.572814169673|15.572814169673|15.572814169673|15.572814169673|15.572814169673|15.572814169673|15.572814169673|15.572814169673|15.572814169673|15.572814169673|-16.505634625234|-16.505634625234|-16.505634625234|-16.505634625234|-16.505634625234|-16.505634625234|-16.505634625234|-16.611184176444|-16.611184176444|-16.962426883909|16.21718026877|16.21718026877|16.21718026877|16.21718026877|16.21718026877|16.21718026877|16.21718026877|16.21718026877|16.21718026877|16.21718026877|16.21718026877|16.21718026877|16.21718026877|16.21718026877|16.21718026877|16.21718026877|16.21718026877|16.21718026877|16.21718026877|16.21718026877|16.147000057061|16.147000057061|16.147000057061|15.95277874399|15.908587223229|15.908587223229|15.908587223229|15.797864347701|15.797864347701|15.797864347701|15.797864347701|15.797864347701|15.797864347701|15.568461106888|15.489957039745|-16.353607739692|-16.353607739692|-16.353607739692|-16.353607739692|-16.353607739692|-16.353607739692|-16.434842363204|-16.56149113532|-16.577767773427|-16.663015978764|-16.663015978764|-16.915573377555|16.496053056028|16.496053056028|16.496053056028|16.496053056028|16.496053056028|16.496053056028|16.496053056028|16.377003700763|16.29855382299|16.29855382299|16.150615346162|15.867349770034|15.719017109699|15.719017109699|15.719017109699|15.719017109699|15.719017109699|15.719017109699|15.719017109699|15.719017109699|15.719017109699|15.719017109699|15.703352382257|15.626216534778|15.626216534778|15.626216534778|15.626216534778|15.626216534778|15.626216534778|15.626216534778|15.626216534778|15.626216534778|15.626216534778|15.490239492174|-16.322600903043|-16.322600903043|-16.322600903043|-16.322600903043|-16.322600903043|-16.322600903043|-16.322600903043|-16.322600903043|-16.322600903043|-16.322600903043|-16.322600903043|-16.322600903043|-16.430944881978|-16.525772688723|-16.567070807286|-16.567070807286|-16.567070807286|-16.567070807286|-16.66202310861|-16.793081753131|-16.928666549426|-16.928666549426|-16.928666549426|-16.928666549426|-16.928666549426|-16.928666549426|-16.946851047654|-17.05080394291|-17.05080394291|-17.171171289275|-17.293523794622|-17.493915140862|16.965284333478|16.965284333478|16.965284333478|16.818371227329|16.665690239873|16.614377773036|16.547364010004|16.377349285713|16.306704703388|16.306704703388|16.306704703388|16.306704703388|16.306704703388|16.306704703388|16.306704703388|16.306704703388||16.306704703388|16.306704703388|16.011199835734|15.721333057568|15.56286963587|15.42235511282|15.095672962168|||-16.407969210462|-16.407969210462|-16.407969210462|-16.407969210462|-16.407969210462|-16.407969210462|-16.407969210462|-16.407969210462|-16.407969210462|-17.014409937148|16.391440418089|16.391440418089|16.391440418089|16.391440418089|16.391440418089|16.391440418089|16.391440418089|16.290766533574|16.088907568941|16.055487675935|16.055487675935|16.055487675935|15.86748625997|15.820514806131|15.820514806131|15.820514806131|15.820514806131|15.820514806131|15.820514806131|15.820514806131|15.719460946564
03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE|68.627495592404|68.524996459008|67.709374235884|67.709374235884|67.008196935406|66.459109316657|66.223720052811|66.223720052811|66.223720052811|66.223720052811|66.223720052811|66.223720052811|65.684134460127|-71.251513833486|-71.251513833486|-71.251513833486|-71.749500311377|-71.749500311377|-71.749500311377|-71.749500311377|-73.441666114068|-74.025759623051|-74.025759623051|-77.611952169736|-77.79713187273|-77.79713187273|-77.79713187273|-77.79713187273|-77.79713187273|-77.79713187273|-77.79713187273|-77.79713187273|-77.79713187273|-77.79713187273|-77.804596530681|75.271299365529||75.271299365529|75.271299365529|75.271299365529|||75.271299365529|75.271299365529|75.271299365529|75.271299365529|75.271299365529|-77.983773552517|-77.983773552517|-77.983773552517|-77.983773552517|-77.983773552517|-78.14863855214|-78.790708773347|-79.130786729094|-79.20134149392|-79.20134149392|-79.719265681721|76.657347352618|76.657347352618|76.657347352618|76.657347352618|76.657347352618|76.657347352618|76.657347352618|76.657347352618|76.657347352618|76.657347352618|76.657347352618|76.657347352618|76.657347352618|76.657347352618|76.25260528736|75.760668692905|75.094076511946|75.003673975638|75.003673975638|75.003673975638|75.003673975638|75.003673975638|75.003673975638|75.003673975638|75.003673975638|75.003673975638|75.003673975638|75.003673975638|75.003673975638|74.901859328672|74.399839663422|73.660937706537|73.257706341817|72.452874067931|72.452874067931|72.452874067931|72.452874067931|72.452874067931|72.079037864812|72.079037864812|72.079037864812|72.079037864812|72.079037864812|72.079037864812|72.079037864812|72.079037864812|72.079037864812|72.079037864812|72.079037864812|72.079037864812|72.079037864812|72.079037864812|72.079037864812|72.079037864812|72.079037864812|72.079037864812|72.049054614566|72.049054614566|71.932170354567|71.932170354567|71.932170354567|71.932170354567|71.932170354567|71.932170354567|70.717966992813|-73.850893487059|-73.850893487059|-73.850893487059|-74.257654072535|71.111879231724|71.111879231724|71.111879231724|71.111879231724|71.111879231724|70.535422724919|69.463779282673|69.463779282673|69.463779282673|69.463779282673|69.463779282673|69.463779282673|69.463779282673|69.463779282673|69.463779282673|69.463779282673|69.463779282673|69.416423612285|69.278246355772|68.523612605996|68.221787783247|-68.330235643805|-68.81915068143|-69.057944557329|-69.1328907198|-69.1328907198|-69.1328907198|-69.644877984158|-69.842688309842|-69.842688309842|-70.041878951582|-70.379865501758|-70.395265000392|-70.395265000392|-70.553643436001|-70.553643436001|-70.553643436001|-71.147376187164|-71.705977898525|-71.842195172759|-72.077246276729|-72.077246276729|-72.077246276729|-72.199167242969|-72.277964264513|-73.198844333889|-73.711293486903|-73.711293486903|-73.731433952462|-73.908260014997|-74.059175759935|-74.119084126843|-75.04009411853|-75.350108390842|72.845687055614|72.845687055614|72.845687055614|72.845687055614|72.845687055614|72.845687055614|72.845687055614|72.845687055614|72.845687055614|72.845687055614|72.845687055614|72.845687055614|72.845687055614|72.710763666394|72.344180766479|72.227979544949|71.969977356936|-75.49049360634|-75.49049360634|-75.49049360634|-75.49049360634|-75.49049360634|-75.834995930737|-77.114439109239|72.685446128776|72.685446128776|72.685446128776|72.685446128776|72.685446128776|72.685446128776||71.989385774324|71.299314051414|70.865906959931|70.81100766544|70.765563513222|69.646125047519|69.646125047519|||69.171251527816|68.994724530147|-73.479550569342|-73.479550569342|-73.479550569342|-73.479550569342|-73.479550569342|-73.479550569342|-73.479550569342|69.684718908026|68.794132035258|68.331613704129|68.331613704129|68.331613704129|68.331613704129|68.331613704129|68.331613704129|68.331613704129|68.331613704129|68.331613704129|68.209135215848|68.209135215848|68.209135215848|68.209135215848|68.209135215848|68.209135215848|68.209135215848|68.209135215848|68.209135215848|67.113485726349|67.044011288086
03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH|-19.559560288699|-19.559560288699|-19.559560288699|-19.559560288699|-20.287567074334|-21.167768304774|-21.167768304774|-21.225298158801|-24.165649381571|-24.165649381571|-24.165649381571|-24.637111080272|-24.637111080272|-24.637111080272|-24.93237464496|-24.93237464496|-24.93237464496|-24.93237464496|-24.93237464496|-24.93237464496|-24.93237464496|-24.93237464496|-24.93237464496|-24.953193214961|-25.156326536147|23.416526321033|23.416526321033|23.416526321033|23.416526321033|23.416526321033|23.160029415134|-24.495977441461|-24.495977441461|-24.495977441461|-24.495977441461|-24.495977441461||-24.495977441461|-24.495977441461|-24.495977441461|||-24.495977441461|-24.495977441461|-24.495977441461|-24.495977441461|-24.495977441461|-24.495977441461|-24.495977441461|-24.495977441461|-24.495977441461|-24.495977441461|-24.503862848979|-24.658833282268|-24.658833282268|-24.658833282268|-24.658833282268|-24.658833282268|-25.002478690027|-25.002478690027|-25.002478690027|-25.002478690027|-25.002478690027|-25.002478690027|-25.002478690027|-25.002478690027|-25.002478690027|-25.002478690027|-25.011088683736|-25.28076667806|-25.28076667806|-25.28076667806|-25.28076667806|-25.28076667806|-25.28076667806|-25.28076667806|-25.670851813648|-26.015947142016|-26.238829602546|-26.788699880514|-26.939665122466|-27.205740182087|-27.348599558059|-27.854000123545|-28.497221664372|-28.802126641851|-28.802126641851|28.374304617134|28.119783124093|27.69642597742|27.586296630558|27.586296630558|27.586296630558|27.586296630558|27.586296630558|27.586296630558|27.586296630558|27.586296630558|27.586296630558|27.586296630558|27.586296630558|27.445884678824|26.92042676394|26.791586149454|26.693011600785|26.693011600785|26.693011600785|26.582852907893|26.582852907893|26.467596361074|26.467596361074|26.404552059078|-27.922055916553|-27.922055916553|-27.922055916553|-27.922055916553|-27.922055916553|-27.922055916553|-27.922055916553|-27.922055916553|-27.922055916553|-27.922055916553|-27.922055916553|-27.923950942098|-28.042594642717|-28.042594642717|-28.042594642717|-28.042594642717|-28.042594642717|-28.405731980906|-28.405731980906|-28.405731980906|-28.405731980906|-28.405731980906|-28.405731980906|-28.405731980906|-28.405731980906|-28.42025758702|-28.644174702504|-29.180749504145|-29.296388405756|-29.534875624926|-29.723196287454|-29.96410578655|-30.21511871469|-30.596242927312|-31.384714681572|-31.798571461512|-32.037857128595|-32.22815727478|-32.22815727478|-33.288027378182|30.611755034241|30.611755034241|30.611755034241|30.611755034241|30.583231385821|-32.193599915583|-32.193599915583|-32.193599915583|-32.193599915583|-32.193599915583|-32.193599915583|-32.193599915583|-32.193599915583|-32.193599915583|-32.193599915583|-32.193599915583|-32.193599915583|-32.22804640557|-32.22804640557|-32.22804640557|-32.327389099329|-32.327389099329|-32.327389099329|-32.645432421597|-32.806591825389|-33.353991010347|-33.52509025509|-33.52509025509|-33.52509025509|-33.75732214114|-34.108692191938|-34.165769072484|-34.247809994388|-34.247809994388|-34.247809994388|-34.247809994388|-34.247809994388|-34.377009299252|-35.013344132076|-35.445382792829|-35.47098234746|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567||-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.574792759567|-35.745366410137|-35.745366410137|||-35.745366410137|-35.745366410137|-35.745366410137|-35.745366410137|-35.745366410137|-35.745366410137|-35.745366410137|-35.868539573382|-35.868539573382|-36.471709518114|-37.440788353459|-38.205877185946|-38.220419222652|-38.420466218324|-39.135518800254|-39.42724329789|37.509934580652|37.509934580652|37.509934580652|37.509934580652|37.509934580652|37.509934580652|37.509934580652|37.509934580652|37.509934580652|37.509934580652|37.509934580652|37.509934580652|37.509934580652|37.509934580652|37.509934580652
03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE|25.202428705947|25.202428705947|25.202428705947|24.964922180159|24.964922180159|24.964922180159|24.964922180159|24.964922180159|24.659912787525|24.649054568842|24.649054568842|24.649054568842|24.649054568842|24.070059186701|23.927288353977|23.85365519318|23.677950062057|23.473832516428|23.268147791488|23.216275891841|22.839938117636|22.839938117636|22.839938117636|22.839938117636|22.839938117636|22.833265147356|22.740312357774|22.740312357774|22.740312357774|22.740312357774|22.740312357774|22.740312357774|22.36701358251|22.205570999033|21.908413056143|21.753791627628||21.657546265635|21.5822740481|21.470860049206|||21.468732777656|21.414784465553|21.414784465553|21.414784465553|21.114205822152|20.968244592079|20.968244592079|20.968244592079|20.837130096367|20.837130096367|20.837130096367|20.837130096367|20.837130096367|20.837130096367|20.837130096367|20.837130096367|20.837130096367|20.837130096367|20.837130096367|20.837130096367|20.837130096367|20.837130096367|20.837130096367|20.837130096367|20.837130096367|20.837130096367|20.837130096367|20.837130096367|20.804667423305|20.804667423305|20.469074406157|20.197304899968|20.18395632613|20.18395632613|20.142174284859|19.965748832406|19.684165475304|19.551294959844|19.481993848815|19.283882651875|19.007646492399|18.844051179265|18.832760283179|18.832760283179|18.832760283179|18.832760283179|18.832760283179|18.753900153579|18.726278842755|18.648920338759|18.482689426353|18.229932941783|18.115481338886|18.058590423164|17.873485211795|17.873485211795|17.873485211795|17.873485211795|17.873485211795|17.798438189287|17.798438189287|17.53747092206|17.53747092206|17.53747092206|17.53747092206|17.53747092206|17.53747092206|17.53747092206|17.53747092206|17.53747092206|17.53747092206|17.53747092206|17.53747092206|-18.319633898751|-18.319633898751|-18.319633898751|-18.319633898751|-18.319633898751|-18.319633898751|-18.319633898751|-18.319633898751|-18.356398725528|-18.558498753462|-18.609998585288|-18.788887105059|-18.932096359543|-18.960385505151|-19.364594450473|-19.534388724854|-19.534388724854|-19.534388724854|-19.534388724854|-19.534388724854|-19.534388724854|-19.534388724854|-19.671265805089|-19.698877031817|-19.698877031817|-19.73888654111|-19.73888654111|-19.73888654111|-19.73888654111|-19.73888654111|-19.73888654111|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.236831052064|19.094439747655|19.094439747655|19.094439747655|19.094439747655|19.094439747655|19.094439747655|19.094439747655|19.094439747655|19.094439747655|19.094439747655|19.094439747655|18.984933379319|18.699092762367|18.451491771689|18.44710528604|18.44710528604|18.44710528604|18.402409908592|18.402409908592|18.402409908592|18.282538490625|18.225042852132|18.193973580958|18.193973580958|18.162470331856|18.157466454714|17.945239114993|17.887488842267|17.815542963101|17.654214305959|-18.577477106599|-18.577477106599|-18.577477106599|-18.577477106599|-18.686919778748|-18.73862469574|-18.73862469574|-18.73862469574|-18.73862469574|-18.73862469574|-18.73862469574|-18.73862469574||-18.73862469574|-18.73862469574|-18.73862469574|-18.73862469574|17.801519855766|17.801519855766|17.801519855766|||17.620855102835|17.440672196611|-18.59402642854|-18.59402642854|-18.59402642854|-18.59402642854|-18.59402642854|-18.761575682761|-18.761575682761|17.962037176995|17.962037176995|17.796706194247|17.423841576406|17.380379046144|17.31236589081|17.204295451188|17.094773511913|16.977525742878|16.86391759805|16.84463019826|16.635422340785|16.539357732573|16.517832694429|16.517832694429|16.517832694429|16.517832694429|16.517832694429|16.517832694429|16.517832694429|16.517832694429|16.517832694429
03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-260.59564485634|-260.59564485634|-260.59564485634|-268.37704456067|-268.37704456067|-268.37704456067|-268.37704456067|-268.37704456067|-271.15227919393|-271.93584729095|-273.1398449039|-273.60784129677|-273.60784129677|-273.60784129677|-273.60784129677|-273.60784129677|-273.60784129677|-273.60784129677|-275.6864977896|-279.24610085617|262.33836004796|262.33836004796|262.33836004796|262.33836004796|262.33836004796|262.33836004796|262.33836004796|261.93704840941|-278.81339096681|-278.81339096681|-278.81339096681|-278.81339096681|-278.81339096681|-278.81339096681|-278.81339096681|-281.44264544001||-282.96404879347|-284.34895666723|-285.9488207354|||-286.94238235502|-286.94238235502|-289.85820465119|-293.0368872752|-293.33440850279|-293.33440850279|-297.76045897825|-301.16353201404|-301.16353201404|-304.16502946764|-305.27781119777|-312.52535052248|-317.65594773765|-321.28266523013|-321.28266523013|-321.28266523013|-321.28266523013|-321.28266523013|-322.92694412791|-322.92694412791|-322.92694412791|-322.92694412791|-322.95116962134|305.01973596775|305.01973596775|305.01973596775|305.01973596775|305.01973596775|305.01973596775|305.01973596775|303.93117727923|303.93117727923|303.93117727923|303.93117727923|303.93117727923|303.93117727923|303.93117727923|303.93117727923|303.93117727923|302.66797611103|302.26998702007|301.6999845606|297.81664849453|296.87236485149|296.87236485149|296.87236485149|296.87236485149|293.37487119729|288.09984773061|267.3637143872|267.3637143872|267.3637143872|267.3637143872|267.3637143872|267.3637143872|267.3637143872|267.3637143872|267.3637143872|267.3637143872|263.98746212565|260.83607513201|260.79530496397|260.79530496397|260.79530496397|260.79530496397|260.79530496397|260.79530496397|260.79530496397|260.79530496397|258.58367252127|258.33186106964|255.34094318068|-270.2129404824|-270.2129404824|-270.2129404824|-270.2129404824|-270.2129404824|-270.2129404824|-270.2129404824|-270.2129404824|-270.2129404824|-270.3088263186|-272.62646215847|259.11042521377|259.11042521377|259.11042521377|259.11042521377|259.11042521377|259.11042521377|259.11042521377|259.11042521377|256.36157611101|253.45731018085|252.69143981954|248.28495449513|246.44424531387|246.44424531387|246.44424531387|246.44424531387|246.44424531387|246.44424531387|246.44424531387|246.44424531387|246.44424531387|246.44424531387|245.64914891374|245.05462092439|237.55676555962|237.55676555962|237.55676555962|237.55676555962|237.55676555962|237.55676555962|237.55676555962|237.55676555962|237.55676555962|237.55676555962|237.55676555962|237.55676555962|237.55676555962|237.55676555962|-245.53125608646|-245.53125608646|-245.53125608646|-246.43485171852|-246.43485171852|-246.43485171852|-246.73006207926|-246.73006207926|-248.3861770363|-252.43374410255|-252.43374410255|-252.43374410255|-252.43374410255|-252.43374410255|-253.68055006437|-253.68055006437|-256.41734246183|-256.41734246183|-260.30745622437|-260.30745622437|-260.30745622437|-260.30745622437|-260.30745622437|-260.30745622437|-260.30745622437|-260.7468601014|-260.7468601014|-265.24095024288|246.01672591037|246.01672591037|246.01672591037|246.01672591037|246.01672591037|246.01672591037|245.13793020859|245.13793020859|-260.96117164865|-260.96117164865|-260.96117164865|-260.96117164865|-260.96117164865|-260.96117164865|-260.96117164865|-261.8263057313|-261.96218634931|-261.96218634931|-261.96218634931|-261.96218634931||-261.96218634931|-261.96218634931|-261.96218634931|-261.96218634931|-261.96218634931|-261.96218634931|-261.96218634931|||-261.96218634931|-261.96218634931|-261.96218634931|-261.96218634931|-261.96218634931|-261.96218634931|-261.96218634931|-262.36319204426|-262.36319204426|-266.22021236526|-272.02801238284|-280.10788304702|-280.10788304702|-280.10788304702|-280.10788304702|-280.10788304702|-280.10788304702|-280.10788304702|-280.10788304702|-280.10788304702|-280.10788304702|-280.10788304702|-280.75231374801|-280.75231374801|-281.51924868757|-285.67693044007|-287.56325638361|-289.35440570755|-289.35440570755|-289.35440570755|-293.74933933597
03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH|-69.207193944002|-69.207193944002|-69.207193944002|-69.207193944002|-69.207193944002|-69.207193944002|-69.207193944002|-70.503551268075|-71.740607976355|-72.10248165742|-72.10248165742|-72.10248165742|-72.10248165742|-72.10248165742|-72.10248165742|-72.10248165742|-73.107202960555|68.829777645827|68.829777645827|68.829777645827|68.829777645827|68.829777645827|68.829777645827|68.829777645827|68.829777645827|68.829777645827|68.829777645827|68.829777645827|68.829777645827|66.66975246509|65.786389627281|65.152651987941|64.899613709881|64.201796367912|62.008657909266|59.358839830783||59.358839830783|59.303155723575|58.797949490021|||58.69994405582|58.693422801898|58.693422801898|58.693422801898|57.148248151062|-60.465367541625|-60.465367541625|-60.465367541625|-60.465367541625|-60.465367541625|-60.465367541625|-60.465367541625|-60.554225506716|-60.554225506716|-60.554225506716|-60.554225506716|-60.554225506716|-60.554225506716|-60.554225506716|-60.554225506716|-60.554225506716|-60.554225506716|-60.554225506716|-60.554225506716|-61.369141223621|-61.461267288738|-61.518072985072|-62.313287792501|-62.313287792501|-62.313287792501|-62.313287792501|-62.313287792501|-62.313287792501|-62.431430456702|-62.996034858032|-63.352260003933|-63.46251147152|-64.207013384931|-64.207013384931|-64.207013384931|-64.207013384931|-64.207013384931|-64.207013384931|-64.207013384931|-64.207013384931|-64.207013384931|-64.207013384931|-64.207013384931|-64.207013384931|-64.207013384931|-64.207013384931|-64.207013384931|-64.207013384931|-64.207013384931|-64.207013384931|-64.207013384931|-64.207013384931|-64.207013384931|-64.207013384931|-64.207013384931|-64.207013384931|-64.207013384931|-64.207013384931|-64.207013384931|-64.324460418613|-65.113843926226|-65.813161011575|-65.864622668027|-65.95780659752|-65.95780659752|-66.232006296371|-66.30059265008|-66.30059265008|-66.30059265008|-66.30059265008|-66.30059265008|-66.30059265008|-66.30059265008|-66.30059265008|-66.30059265008|-66.30059265008|-67.206212614536|-68.067420345471|-68.067420345471|-68.501579450155|64.969583085848|64.969583085848|64.969583085848|64.969583085848|64.969583085848|64.969583085848|64.063062354459|64.063062354459|64.055623448043|63.332913518116|63.053241650446|62.906400110238|62.906400110238|62.906400110238|62.906400110238|62.906400110238|62.906400110238|62.906400110238|62.906400110238|62.906400110238|62.906400110238|62.906400110238|62.906400110238|62.906400110238|60.422666763722|59.831853256689|59.263171472004|58.703523094843|58.397248196812|58.307189076369|58.307189076369|58.307189076369|58.307189076369|58.307189076369|58.307189076369|58.307189076369|58.307189076369|58.307189076369|58.307189076369|58.307189076369|57.913544647368|57.767214400867|57.767214400867|57.640238452067|57.554708136574|57.253580030032|57.253580030032|57.253580030032|57.253580030032|57.253580030032|57.253580030032|57.253580030032|57.253580030032|56.595655527905|56.595655527905|56.011838373426|55.525378157567|55.251212707646|55.251212707646|55.251212707646|55.251212707646|55.251212707646|55.251212707646|54.5546798877|53.916310435321|53.724790711962|53.495321851928|53.268594533683|53.268594533683|53.268594533683|53.268594533683|53.257802863127|53.257802863127|53.257802863127|53.257802863127|53.257802863127|53.257802863127|53.257802863127|53.257802863127|53.257802863127|53.257802863127|53.257802863127|53.04533629418|51.832595348365||50.429549217232|49.381721708518|49.05805277204|49.05805277204|48.898947337993|48.284388652254|-51.704182097434|||-51.704182097434|-51.704182097434|-51.704182097434|-51.704182097434|-51.704182097434|-51.704182097434|-51.704182097434|-52.013534383773|-52.066150273216|-52.453555593618|-52.453555593618|-52.453555593618|-53.291710021904|48.83045536403|48.83045536403|48.83045536403|48.83045536403|48.83045536403|48.83045536403|48.83045536403|48.83045536403|48.83045536403|48.83045536403|48.83045536403|48.83045536403|48.83045536403|48.83045536403|48.83045536403|48.83045536403|47.873275902587|47.873275902587
03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH|2021.9316287248|2021.9316287248|2021.9316287248|2021.9316287248|2021.9316287248|2021.9316287248|2021.9316287248|-2163.5903551751|-2163.5903551751|-2163.5903551751|-2163.5903551751|-2163.5903551751|-2163.5903551751|-2163.5903551751|-2179.3781724168|-2179.4201915742|-2198.8002128602|-2241.2224587336|-2251.2356107895|-2251.2356107895|-2251.2356107895|-2251.2356107895|-2251.2356107895|-2251.2356107895|2104.9698814365|2104.9698814365|2104.9698814365|2104.9698814365|2082.8554238183|2072.6726931314|2043.3319243807|-2203.7832012296|-2203.7832012296|-2203.7832012296|-2203.7832012296|-2203.7832012296||-2203.7832012296|-2203.7832012296|-2203.7832012296|||-2203.7832012296|-2215.0924458107|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2219.1331742407|-2221.8603213178|2073.8868618317|2073.8868618317|2073.8868618317|2073.8868618317|2073.8868618317|2073.8868618317|2073.8868618317|2073.8868618317|2073.8868618317|2073.8868618317|2073.8868618317|2073.8868618317|2055.0409575907|2014.5235706719|2014.5235706719|2014.5235706719|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2167.2708613071|-2176.8565125635|-2189.7611266216|-2189.7611266216|-2202.2232699076|-2202.2232699076|-2202.2232699076|-2202.2232699076|-2202.2232699076|-2202.2232699076|-2202.2232699076|-2202.2232699076|-2202.2232699076|-2202.2232699076|-2202.2232699076|-2207.788782057|-2207.788782057|-2207.788782057|-2207.788782057|-2250.09864673|-2272.8318297|-2275.8095255296|-2275.8095255296|-2275.8095255296|-2275.8095255296|-2305.1216950329|-2402.8574389255|-2469.7508606589|-2469.7508606589|-2469.7508606589|-2469.7508606589|-2469.7508606589|-2469.7508606589|-2469.7508606589|2316.0121008895|2316.0121008895|2316.0121008895|2316.0121008895|2316.0121008895|2316.0121008895|2316.0121008895|2316.0121008895|2263.2912232106|2240.212470234|2229.3471891488|-2383.322496073|-2383.322496073|-2383.322496073|-2383.322496073|-2383.322496073|-2383.322496073|-2383.322496073|-2383.322496073|-2383.322496073|-2383.322496073|-2383.322496073|-2384.2472178589|-2420.1635753988|-2436.9039726653|-2446.7024353892|-2446.7024353892|-2474.2737164902|-2474.2737164902|-2474.2737164902|-2474.2737164902|-2482.8041294336|-2531.6156993707|-2555.908270828|-2555.908270828|-2557.62030092|-2564.8289450206|-2564.8289450206|-2564.8289450206|-2570.032161134|-2576.2310631283|-2576.2310631283|2417.9790883362|2417.9790883362|2417.9790883362|2417.9790883362|2417.9790883362|2399.0112201682|2399.0112201682|2391.1235779647|2353.6373088496|2291.708120944|2264.89791216|2256.0273143485|2256.0273143485|2256.0273143485|2221.8636826094||-2407.4546268424|-2407.4546268424|-2407.4546268424|-2407.4546268424|-2407.4546268424|-2407.4546268424|-2407.4546268424|||-2407.4546268424|-2407.4546268424|-2407.4546268424|-2407.4546268424|-2407.4546268424|-2407.4546268424|-2407.4546268424|-2407.4546268424|-2407.4546268424|-2475.4495853805|-2518.9995393117|-2580.3451102613|-2580.3451102613|-2581.2723447348|-2614.913716372|-2633.3485737466|-2663.0302776301|-2663.0302776301|-2663.0302776301|-2663.0302776301|-2663.0302776301|-2663.0302776301|-2663.0302776301|-2692.7558640335|-2693.2998232487|-2693.2998232487|-2693.2998232487|-2693.2998232487|-2713.9998036097|-2734.9997817886|-2827.0553130984
03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH|256.66886907336|256.66886907336|256.66886907336|256.66886907336|256.66886907336|256.66886907336|256.66886907336|256.66886907336|256.66886907336|-278.34243202507|-278.34243202507|-284.32647575713|-284.32647575713|-284.32647575713|-286.85997035081|-290.65828309649|-293.09201955935|-293.09201955935|-301.50064282531|-301.50064282531|-303.24238830389|-303.24238830389|-303.24238830389|-303.24238830389|-312.40821600822|-321.99290858139|289.02450376981|289.02450376981|289.02450376981|289.02450376981|288.23834362552|285.75772967224|285.75772967224|285.75772967224|285.54546876307|285.54546876307||285.54546876307|285.54546876307|285.54546876307|||285.54546876307|285.54546876307|285.54546876307|285.54546876307|285.54546876307|285.54546876307|-310.97003771089|-310.97003771089|-310.97003771089|-310.97003771089|-310.97003771089|-310.97003771089|-314.78718366237|-314.78718366237|-314.78718366237|-314.78718366237|-319.92153569911|-319.92153569911|-320.58780862727|-322.78645369121|-324.05934094011|-324.05934094011|-324.05934094011|-324.05934094011|-326.49648145636|-326.75801904757|-326.75801904757|-326.75801904757|-326.75801904757|-326.75801904757|-326.75801904757|-326.75801904757|-326.75801904757|-326.75801904757|-328.15892598981|-329.36379051055|-329.36379051055|-336.86253314377|-339.66115946639|309.58721395646|309.58721395646|309.58721395646|309.58721395646|309.58721395646|309.58721395646|296.55272728909|296.55272728909|291.57524508358|286.72002544172|286.72002544172|286.72002544172|286.72002544172|286.72002544172|286.72002544172|286.72002544172|278.25559637025|277.9089925761|267.97559549718|267.97559549718|265.48677616548|261.11176766819|261.11176766819|258.91584957381|251.79332775859|251.79332775859|250.36757622591|249.19794131392|249.19794131392|249.19794131392|245.91992665523|242.56104385846|239.27060055725|225.92288255683|219.069867134|218.62762896209|217.68118079576|217.68118079576|217.68118079576|217.68118079576|217.68118079576|217.68118079576|217.12354218599|213.36264307472|213.36264307472|213.36264307472|208.25015219023|205.31870409062|205.31870409062|201.90689750303|200.20210325044|199.16067824674|197.86467364485|197.86467364485|197.86467364485|197.86467364485|197.86467364485|197.86467364485|197.86467364485|197.86467364485|197.86467364485|197.86467364485|197.86467364485|197.86467364485|197.86467364485|197.86467364485|197.86467364485|197.86467364485|197.86467364485|195.49188123141|195.49188123141|191.52431536156|183.97526555942|183.97526555942|183.97526555942|183.97526555942|183.97526555942|183.97526555942|183.97526555942|183.97526555942|183.97526555942|179.34008685498|179.34008685498|179.34008685498|179.34008685498|179.34008685498|176.96564792426|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|171.22819742345|-189.96222972731|-189.96222972731|-189.96222972731|-189.96222972731|-189.96222972731|-189.96222972731|-189.96222972731||-189.96222972731|-189.96222972731|-189.96222972731|-189.96222972731|-189.96222972731|-189.96222972731|-189.96222972731|||-189.96222972731|-189.96222972731|-190.74901390606|-190.74901390606|-190.74901390606|-190.74901390606|-190.74901390606|-194.5263145418|-194.5263145418|-198.8725704585|-206.66841596084|-213.48046041547|-214.60939880012|-217.74710947274|-224.26122989918|-227.63470310928|-228.3568853246|-230.13098969579|-232.33443435166|-235.02158507742|-242.31565517228|-246.23683043366|-250.1298161706|-255.61646156406|-259.05995898882|-277.1332859004|-277.84370672998|-277.84370672998|-277.84370672998|-277.84370672998|253.42862699187
03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH|-401.66825343409|-401.66825343409|-401.66825343409|-401.66825343409|-401.66825343409|-401.66825343409|373.63995911873|373.63995911873|373.63995911873|373.63995911873|373.63995911873|373.63995911873|373.63995911873|372.57785668043|372.57785668043|372.57785668043|372.57785668043|372.57785668043|372.57785668043|372.57785668043|372.57785668043|372.57785668043|372.57785668043|372.57785668043|372.57785668043|372.57785668043|372.57785668043|372.57785668043|369.68374320828|368.20414555695|356.7073768314|-380.13228165595|-380.13228165595|357.99956547946|357.99956547946|357.99956547946||357.99956547946|357.99956547946|357.99956547946|||357.99956547946|357.99956547946|357.99956547946|357.99956547946|357.99956547946|356.91697224608|356.91697224608|356.91697224608|356.91697224608|356.91697224608|356.91697224608|356.91697224608|356.91697224608|356.91697224608|356.91697224608|356.91697224608|356.91697224608|356.91697224608|354.97996339789|353.6138455072|353.48759594658|-371.92516260683|-371.92516260683|-371.92516260683|-371.92516260683|-371.92516260683|-371.92516260683|-375.29733170222|-375.29733170222|-375.29733170222|-375.29733170222|-375.29733170222|-375.29733170222|-375.29733170222|-381.13592072274|-384.30329293117|-384.30329293117|-386.6981066477|-390.45346268147|-393.20105540454|-393.74840574463|-400.51488611654|-401.29017589004|-401.29017589004|-401.29017589004|-401.29017589004|372.73591669499|371.54268453849|362.79187645661|-386.95392917808|-386.95392917808|-386.95392917808|-386.95392917808|-386.95392917808|-386.95392917808|-386.95392917808|-386.95392917808|-386.95392917808|-386.95392917808|-386.95392917808|-386.95392917808|-386.95392917808|-389.17282966621|-389.17282966621|-389.17282966621|-389.17282966621|-389.17282966621|-389.17282966621|-396.08924297764|-398.83333668241|-398.83333668241|-402.96014332751|-402.96014332751|-402.96014332751|-407.35572057278|383.93440076194|383.93440076194|383.93440076194|383.93440076194|383.93440076194|383.81310168464|383.81310168464|383.81310168464|383.81310168464|383.81310168464|381.26323836905|381.26323836905|381.26323836905|381.26323836905|381.26323836905|381.26323836905|375.82582244456|369.90369330049|369.74023003711|367.51795699104|367.51795699104|367.51795699104|367.51795699104|367.51795699104|367.51795699104|367.51795699104|367.51795699104|367.51795699104|367.51795699104|367.51795699104|359.00795496785|359.00795496785|359.00795496785|359.00795496785|359.00795496785|359.00795496785|359.00795496785|359.00795496785|359.00795496785|359.00795496785|359.00795496785|359.00795496785|359.00795496785|359.00795496785|359.00795496785|-375.36452802626|-375.36452802626|-375.36452802626|-375.36452802626|-375.36452802626|-375.36452802626|-375.36452802626|-375.36452802626|-375.36452802626|-375.36452802626|-379.55421614635|-379.55421614635|-379.55421614635|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|362.68567358819|359.86975606142|359.86975606142|359.86975606142|359.86975606142|359.86975606142|358.91778451269||357.7614190983|354.69600697879|347.42613581954|346.38460179764|344.25510090146|337.60566868554|-364.5315320993|||-364.5315320993|-364.5315320993|-364.5315320993|-364.5315320993|-364.5315320993|-364.5315320993|-364.5315320993|-364.5315320993|-364.5315320993|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237|340.19477963237
03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|140.92388228766|140.223387256|140.223387256|140.223387256|140.223387256|140.223387256|140.223387256|133.21766250965|132.30017649727|131.96964462153|129.6857075995|128.55985638545|128.55985638545|128.55985638545|128.55985638545|128.55985638545|128.55985638545|124.88039649246|123.32265666588|-130.9116697765|-130.9116697765|-130.9116697765|-130.9116697765|-130.9116697765|-132.83117107883|-132.83117107883|-132.83117107883|-132.83117107883|-132.83117107883|-132.83117107883|-132.83117107883|-132.83117107883|-132.94280229398|-132.94280229398|-133.04000316103|-133.04000316103||-133.04000316103|-133.04000316103|-133.04000316103|||-133.04000316103|-133.04000316103|-133.04000316103|-133.04000316103|-133.04000316103|-134.0305620348|-134.25655315093|-134.25655315093|-135.07117364332|-136.0236045273|-136.0236045273|-136.0236045273|-136.0236045273|-136.0236045273|-136.0236045273|-136.0236045273|-136.95568247291|-136.95568247291|-136.97041717898|-136.97041717898|-136.97041717898|-136.97041717898|-137.12581757423|-137.12581757423|-137.1684730445|-137.1684730445|-137.1684730445|-139.70336507999|-139.70336507999|-142.19887609457|-142.19887609457|-142.19887609457|-142.50046781816|-142.50046781816|-142.93663421514|142.40506175219|142.40506175219|142.40506175219|141.56118142008|141.33169942872|141.33169942872|140.9255525332|140.9255525332|138.40339933295|137.96869930096|137.96869930096|137.7068994715|137.63295810792|137.63295810792|137.63295810792|137.63295810792|137.63295810792|137.63295810792|137.63295810792|137.63295810792|137.00534565713|137.00534565713|137.00534565713|137.00534565713|137.00534565713|137.00534565713|137.00534565713|137.00534565713|136.85620758696|136.85620758696|136.85620758696|136.37079061583|134.57865284897|133.84185712104|133.84185712104|133.39898823521|133.39898823521|133.39898823521|132.22942764253|131.63269924555|130.21411349413|-134.49346963626|-134.49346963626|-134.49346963626|-134.49346963626|-134.49346963626|-134.90108195126|128.14373170802|128.14373170802|128.14373170802|128.14373170802|128.14373170802|128.14373170802|128.14373170802|128.14373170802|128.14373170802|128.14373170802|127.19580927899|127.17034754279|125.26580449264|125.26580449264|125.26580449264|125.26580449264|125.26580449264|125.26580449264|125.26580449264|125.26580449264|125.26580449264|125.26580449264|125.26580449264|121.73701287553|121.26334721562|120.59815975822|119.57335056097|119.57335056097|118.96207101168|118.96207101168|118.96207101168|117.71063589853|113.61181529144|108.70291452262|108.70291452262|108.70291452262|108.70291452262|108.70291452262|108.70291452262|108.70291452262|108.70291452262|108.70291452262|108.70291452262|108.70291452262|108.70291452262|108.70291452262|107.51157516742|104.97703499555|104.97703499555|104.97703499555|104.97703499555|104.97703499555|104.97703499555|104.97703499555|104.97703499555|104.88003905349|104.00743726506|104.00743726506|104.00743726506|104.00743726506|103.78048423942|103.6648505714|103.6648505714|103.6648505714|103.6648505714|103.6648505714|103.6648505714|103.6648505714|103.6648505714|102.56372192463|102.26097279409|102.26097279409|102.26097279409|102.26097279409|102.26097279409|101.27496791008|101.27496791008|100.21127668792|100.21127668792|100.21127668792|99.043083259067|96.397867914263|96.353190894726|93.564653497938|91.889200312125|91.889200312125|-98.725478637592||-98.725478637592|-98.725478637592|-98.725478637592|-98.725478637592|-98.725478637592|-98.725478637592|-98.725478637592|||-98.725478637592|-98.725478637592|-98.725478637592|-98.725478637592|-98.725478637592|-98.725478637592|-98.725478637592|-98.725478637592|-98.725478637592|-98.816086968201|-102.06898457079|-104.31594731065|-104.31594731065|-104.31594731065|-105.97494757675|-107.81438555213|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413|-109.36600456413
03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH|-558.61917857864|-558.61917857864|-558.61917857864|-558.61917857864|-558.61917857864|-558.61917857864|-570.36022419111|-573.60578498991|-576.54540347062|-576.54540347062|-576.57266509756|-579.37736680459|-579.37736680459|-581.82484115441|-590.67206810668|-595.31896388481|-597.38770916671|-604.41413892872|-621.0439656717|-621.0439656717|-621.0439656717|-621.0439656717|-621.0439656717|-621.0439656717|-634.83774031339|-652.82812240913|611.82481308822|611.82481308822|611.82481308822|611.82481308822|611.82481308822|611.82481308822|611.82481308822|611.82481308822|611.82481308822|611.82481308822||609.53310734303|604.70897289417|601.68984119295|||601.68984119295|601.68984119295|601.68984119295|601.68984119295|601.68984119295|601.68984119295|601.68984119295|601.68984119295|601.68984119295|601.68984119295|601.68984119295|601.68984119295|601.68984119295|601.68984119295|601.68984119295|601.68984119295|601.68984119295|601.68984119295|601.44093380464|601.44093380464|601.44093380464|601.44093380464|601.44093380464|601.44093380464|601.44093380464|601.44093380464|601.44093380464|601.44093380464|601.44093380464|601.44093380464|600.14549149952|588.05052237468|581.10457438354|581.10457438354|581.10457438354|581.10457438354|581.10457438354|581.10457438354|581.10457438354|581.10457438354|581.10457438354|581.10457438354|581.10457438354|581.10457438354|581.10457438354|568.59955828856|568.14948954263|562.22163131147|551.22959441509|549.87735493279|547.15817146937|526.7622227951|526.7622227951|526.7622227951|526.7622227951|524.36360055033|515.37067880701|510.41005765742|510.41005765742|503.51673954666|490.14639355011|483.69044745043|483.35728121674|483.35728121674|483.35728121674|483.35728121674|483.35728121674|483.35728121674|483.35728121674|483.35728121674|483.35728121674|483.35728121674|483.35728121674|483.35728121674|483.35728121674|483.35728121674|483.35728121674|483.35728121674|483.35728121674|483.35728121674|483.35728121674|478.88031822748|472.61688992967|472.61688992967|472.61688992967|458.15765378199|457.04118360466|457.04118360466|457.04118360466|457.04118360466|457.04118360466|-492.01162679219|-492.01162679219|-492.01162679219|-492.01162679219|-492.01162679219|-492.01162679219|-493.99200951691|-493.99200951691|-493.99200951691|-493.99200951691|-496.75223177931|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|458.93313868203|451.10244204559|451.10244204559|451.10244204559|451.10244204559|451.10244204559|439.41382924228|-476.63073610412|-476.63073610412|-476.63073610412|-476.63073610412|-477.86913966886|-477.86913966886|-477.86913966886|-483.98795127595|-487.00604205357|-493.76784722261|-494.07294717548|-494.07294717548|-494.07294717548|-501.33938371603|-504.85140258814|-504.85140258814|-507.26871952041|-507.26871952041|-510.25637646772|-510.25637646772|-510.25637646772|-511.85430718636|-519.50756455765|-523.03521259345|-523.03521259345|-523.03521259345|-524.83575067448|-524.83575067448|-528.7702849698|492.3667159469|492.3667159469|492.3667159469|492.3667159469|492.3667159469|492.3667159469|492.3667159469|477.89079617473|-528.62092010316|-528.62092010316|-528.62092010316|-532.4760253886|-538.16797366604|-538.16797366604||-538.16797366604|-541.48237186717|-541.48237186717|-541.48237186717|-541.48237186717|-541.48237186717|-541.48237186717|||-548.41899170463|-548.41899170463|-561.7516571105|-564.54836270039|-564.54836270039|-564.54836270039|-564.54836270039|-569.83222185173|-569.83222185173|-581.06917811542|-594.82683405511|-610.76869704583|-613.59853667527|-614.65951367782|-623.1216784734|-629.14633043811|-636.34588812242|-641.9860225304|-641.9860225304|-641.9860225304|-651.35668559693|-656.86297857125|-657.23332202384|-657.23332202384|-660.86331388035|-660.86331388035|-668.50369836531|-678.44297580413|-684.01999006991|-690.51107905445|-708.04008783828
03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE|32.373133567715|32.373133567715|32.373133567715|32.373133567715|32.373133567715|32.373133567715|32.373133567715|31.321057984059|31.321057984059|31.321057984059|31.321057984059|31.321057984059|31.262287030425|30.378653404675|29.974510454791|29.974510454791|29.971123350612|29.795433222755|29.795433222755|29.795433222755|29.795433222755|29.795433222755|28.947353913618|28.947353913618|28.947353913618|28.947353913618|28.907059751432|28.816000262505|28.816000262505|28.571112305595|28.407346679848|28.227464089768|28.227464089768|27.898850001645|-28.885375425535|-28.885375425535||-28.885375425535|-28.885375425535|-28.885375425535|||-28.885375425535|-28.885375425535|-28.885375425535|-28.885375425535|-28.885375425535|-28.885375425535|-28.885375425535|-28.885375425535|-28.885375425535|-28.885375425535|-28.885375425535|-28.938335400686|-28.938335400686|-28.938335400686|-28.938335400686|-28.938335400686|-28.938335400686|-28.938335400686|-28.938335400686|-28.938335400686|-28.938335400686|-28.938335400686|-28.938335400686|-28.938335400686|-29.01759442341|-29.229869642519|-29.229869642519|27.602765089496|27.602765089496|27.602765089496|27.524739696167|27.191377482571|-28.75502865343|-28.75502865343|-28.75502865343|-28.75502865343|-28.75502865343|-28.75502865343|-28.75502865343|-28.75502865343|-28.75502865343|-28.75502865343|-28.75502865343|-28.75502865343|-28.75502865343|-28.75502865343|-28.75502865343|-28.75502865343|-28.75502865343|-28.75502865343|-28.75502865343|-28.75502865343|-31.065586858642|-31.23393495099|-31.23393495099|-31.77967811519|-31.77967811519|-31.77967811519|-31.77967811519|-31.77967811519|-31.77967811519|-31.77967811519|-31.839085846201|-31.839085846201|-31.839085846201|-32.023428790056|-32.091801922197|-32.091801922197|-32.091801922197|-32.091801922197|-32.091801922197|-32.091801922197|-32.091801922197|-32.091801922197|-32.091801922197|-32.091801922197|-32.091801922197|-32.091801922197|-32.091801922197|-32.091801922197|-32.159179865898|-32.159179865898|-32.159179865898|-32.371311174037|-32.770900923015|-32.857667399779|31.445328731294|31.445328731294|31.445328731294|31.445328731294|31.445328731294|31.137031152243|-32.475502459826|-32.475502459826|-32.475502459826|-32.475502459826|-32.475502459826|-32.475502459826|-32.475502459826|-32.475502459826|-32.475502459826|-32.480001944769|-32.690928387628|-32.690928387628|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.750916214528|-32.796620399786|-32.796620399786|-32.796620399786|-32.952911199279|-32.996012066412|-33.386680230618|-33.629090213246|-33.85398663356|-33.94165323922|-34.094059612453|-34.220911397774|-34.220911397774|-34.220911397774|-34.392606063927|-34.392606063927|-34.513450300523|-34.80883456582|33.244977608239|33.244977608239|33.244977608239|33.244977608239|33.244977608239|33.244977608239|33.244977608239|33.244977608239|33.244977608239|33.244977608239|32.968865119655|32.898740674874|32.878936204671|32.878936204671|32.591041151417|32.210046520645|31.630054410756|31.001170406143|30.825475438687|30.825475438687|30.825475438687|30.566638028459||29.734042313183|-31.868053084402|-31.868053084402|-31.868053084402|-31.868053084402|-31.868053084402|-31.868053084402|||-31.868053084402|-31.868053084402|-31.868053084402|-31.868053084402|-31.868053084402|-31.868053084402|-31.868053084402|-32.702837023236|-33.029819207167|-33.865909899579|-34.342676521789|-34.792419620632|-34.797105548367|-34.797105548367|-34.797105548367|-34.797105548367|-35.404559503644|32.626227006481|32.626227006481|32.626227006481|32.626227006481|32.626227006481|32.626227006481|32.626227006481|32.626227006481|32.626227006481|32.626227006481|32.626227006481|32.626227006481|32.350090883558|32.350090883558
03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE|16.486409907813|16.448789443434|16.204245813909|16.204245813909|16.057495073282|15.97693883468|15.948265515977|15.730296412236|15.560884042059|15.52959298588|15.503437354577|15.472391231576|15.472391231576|15.037657163452|14.95545180408|14.804786459505|14.804786459505|14.564206988612|14.479396456921|14.343218134999|14.094965033133|14.06074050204|14.06074050204|14.06074050204|14.06074050204|14.007212143651|13.906361034685|13.906361034685|13.906361034685|13.906361034685|13.906361034685|13.906361034685|13.874798378304|13.874798378304|13.754164895103|13.754164895103||13.683516935822|13.617240698599|13.601785735178|||13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.601785735178|13.503928374237|13.48380915212|13.467003634964|13.467003634964|13.467003634964|13.467003634964|13.467003634964|13.467003634964|13.467003634964|13.467003634964|13.467003634964|13.467003634964|13.467003634964|13.467003634964|13.467003634964|13.467003634964|13.467003634964|13.467003634964|13.399448557468|13.332529716251|13.332529716251|-13.935371105109|-13.935371105109|-13.935371105109|-13.935371105109|-13.935371105109|-13.935371105109|-13.960690118907|-14.157672395969|-14.157672395969|-14.160271000678|-14.160271000678|-14.160271000678|-14.160271000678|-14.160271000678|-14.198989213489|-14.198989213489|-14.198989213489|-14.198989213489|-14.198989213489|-14.22260021082|-14.22260021082|-14.22260021082|-14.22260021082|-14.22260021082|-14.22260021082|-14.22260021082|-14.22260021082|-14.30884128364|-14.30884128364|-14.30884128364|-14.391536591426|-14.391536591426|-14.391536591426|-14.391536591426|-14.391536591426|-14.56365232774|13.987373554309|13.987373554309|13.934312127066|13.934312127066|13.934312127066|13.934312127066|13.797569087294|13.727854467263|13.555116098049|13.525407279998|13.368507506085|13.248064281359|13.145511052508|13.145511052508|13.099456943295|13.089118707204|12.878465003464|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.785050896255|12.594501366713|-13.078199345192|-13.078199345192|-13.078199345192|-13.078199345192|-13.078199345192|-13.078199345192|-13.078199345192|-13.078199345192|-13.078199345192|-13.078199345192|-13.078199345192|-13.078199345192|-13.078199345192|-13.078199345192|-13.132999692052|-13.204444180694|-13.311301713736|-13.311301713736|-13.311301713736|-13.389223793647|12.789402609641|12.789402609641|12.789402609641|12.789402609641|12.789402609641|12.789402609641|12.754613961969|12.748182232948|12.697980280023|12.513588555766|12.203292985109|12.203292985109|12.203292985109|12.203292985109|12.203292985109|12.203292985109|12.203292985109|12.203292985109|12.203292985109|12.136992449393|12.080825270138|12.055361046749||11.94567883275|11.924081392729|11.924081392729|11.924081392729|11.924081392729|11.924081392729|11.924081392729|||11.825924365215|11.741847657794|11.741847657794|11.741847657794|11.741847657794|11.741847657794|11.741847657794|11.741847657794|11.741847657794|11.741847657794|11.741847657794|11.598886124433|11.598886124433|11.443207069835|11.400529633459|11.400529633459|11.400529633459|11.400529633459|11.400529633459|11.400529633459|11.396977383225|11.371700430026|11.371700430026|11.344568482287|11.344568482287|11.336380258574|11.336380258574|11.336380258574|11.336380258574|11.182922327269|11.095833565458
03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH|79.269909215801|79.269909215801|79.269909215801|79.269909215801|78.707677550705|78.550751257376|77.859724416154|76.817472234719|75.372742722821|74.136382922411|73.609318054252|73.361466183191|71.923066420011|-76.764982934297|-76.764982934297|-76.764982934297|-76.764982934297|-76.764982934297|-76.764982934297|-76.764982934297|-76.764982934297|-76.764982934297|-76.764982934297|-76.764982934297|-76.764982934297|-76.764982934297|-76.764982934297|-76.764982934297|-76.764982934297|-76.764982934297|-76.764982934297|-76.764982934297|-76.764982934297|-76.764982934297|-76.764982934297|-76.764982934297||-76.764982934297|-77.099981885818|-77.449981059926|||-77.723309559178|-78.452565346109|-79.427838471469|-79.427838471469|-79.427838471469|-79.427838471469|-79.427838471469|-79.427838471469|-79.427838471469|-79.427838471469|-79.427838471469|-80.838709463606|-81.39412118542|-82.669024166661|-82.803362830036|-83.368178667352|-83.369232311559|-83.369232311559|-83.369232311559|-83.492755160303|-83.492755160303|-84.141894489713|-84.141894489713|-84.141894489713|-84.141894489713|-84.141894489713|-85.660995861102|-87.20777172094|-88.114312523471|-88.114312523471|-88.114312523471|-88.114312523471|-88.114312523471|-88.114312523471|-89.831458800222|83.190809145254|83.190809145254|83.190809145254|83.190809145254|83.190809145254|83.190809145254|83.190809145254|83.190809145254|83.190809145254|83.190809145254|83.170253247737|83.170253247737|82.564724677932|81.929297738809|-87.982654633909|-87.982654633909|-87.982654633909|-88.147615485436|-88.147615485436|-88.147615485436|-88.147615485436|-88.147615485436|-88.147615485436|-88.147615485436|-88.147615485436|-88.147615485436|-88.147615485436|-89.365681600842|-90.082984235854|-91.868869440391|-92.327634644325|-93.830704397422|-93.995223886947|-95.65114184071|-95.65114184071|-95.757938074286|-95.858818556661|-97.742738990865|-97.742738990865|-99.420821168778|-99.962022757925|-102.01113931382|-103.09348426091|95.487685793854|95.487685793854|95.487685793854|95.487685793854|95.487685793854|95.487685793854|95.487685793854|95.487685793854|95.487685793854|95.487685793854|95.487685793854|95.487685793854|95.487685793854|92.993540466072|92.000796150575|92.000796150575|-97.094776244637|-97.094776244637|-97.094776244637|-97.094776244637|-97.094776244637|-97.094776244637|-97.094776244637|-97.094776244637|-97.094776244637|-98.055307277569|-100.38701193479|91.649268138064|91.649268138064|91.649268138064|91.649268138064|90.776963750139|88.814403895553|88.337480991063|88.337480991063|88.337480991063|88.337480991063|88.337480991063|88.337480991063|88.337480991063|88.337480991063|87.431647054551|85.641831654308|84.040922873547|-90.983812017852|-90.983812017852|-90.983812017852|-90.983812017852|-90.983812017852|-90.983812017852|-90.983812017852|-90.983812017852|-91.817571502719|-92.07675356457|-92.07675356457|-93.319077981222|-93.319077981222|-94.174534599768|-94.397256631307|-94.943021095024|-94.943021095024|-94.943021095024|-94.943021095024|-94.943021095024|-94.943021095024|-94.943021095024|-95.560027573479|-95.560027573479|-95.560027573479|-96.136698694111|-98.000778802105|-98.520217840401|-98.520217840401|-98.942028493341|-98.942028493341|-98.942028493341|91.851379184872|91.851379184872|91.851379184872|91.851379184872|91.851379184872|91.851379184872|91.851379184872|91.851379184872|91.851379184872|90.610469041231|90.610469041231|90.594963058236|90.538852250579|89.656498736809|88.491670417201||88.070332276695|88.070332276695|88.070332276695|88.070332276695|88.01814687238|87.863498661097|-96.407469293525|||-96.407469293525|-96.407469293525|-96.407469293525|-96.407469293525|-96.407469293525|-96.407469293525|-96.407469293525|-96.407469293525|-96.407469293525|-98.68907752589|-98.68907752589|-98.68907752589|-98.68907752589|-98.68907752589|-98.68907752589|-98.68907752589|-99.548977910982|-101.67330706065|-102.82700774344|-102.89556595653|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726|-104.27065630726
03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE|-79.012014689961|-79.012014689961|-79.012014689961|-79.688905414519|-81.086561503871|-82.265068388497|-82.681186199757|-85.505614121451|-85.505614121451|-85.505614121451|-85.505614121451|-85.505614121451|-85.505614121451|-89.28957158514|-90.181073146938|-90.181073146938|-90.321204804931|-90.321204804931|-90.750587014418|84.450540163705|84.450540163705|84.450540163705|84.450540163705|84.450540163705|84.450540163705|84.450540163705|84.450540163705|84.450540163705|84.450540163705|84.450540163705|84.450540163705|84.450540163705|84.450540163705|84.450540163705|84.450540163705|84.450540163705||84.450540163705|84.450540163705|83.841707020545|||83.318955617205|83.318955617205|83.318955617205|83.318955617205|83.246951949418|83.246951949418|83.246951949418|83.246951949418|-88.727470261087|-88.727470261087|-88.727470261087|-88.727470261087|-88.727470261087|-88.727470261087|-88.727470261087|-88.727470261087|-88.727470261087|-88.727470261087|-88.727470261087|-88.727470261087|-89.540517866866|-89.60059094889|-89.60059094889|-89.60059094889|-89.861315438289|82.057372363353|82.057372363353|82.057372363353|82.057372363353|82.057372363353|82.057372363353|82.057372363353|82.057372363353|82.057372363353|82.057372363353|82.057372363353|82.057372363353|82.057372363353|82.057372363353|82.057372363353|82.057372363353|82.057372363353|81.727184181223|81.727184181223|81.727184181223|81.727184181223|80.925759082381|80.829041123314|80.829041123314|80.829041123314|79.308934767957|-83.911264798212|-83.911264798212|-83.911264798212|-83.911264798212|-83.911264798212|-83.911264798212|-83.911264798212|-83.911264798212|-83.911264798212|-83.911264798212|-83.911264798212|-83.911264798212|-83.911264798212|-84.291406416416|-84.497881140402|-84.497881140402|-84.497881140402|-86.163201029754|79.475189980258|79.475189980258|79.475189980258|79.475189980258|79.475189980258|79.475189980258|79.475189980258|79.475189980258|78.262684481611|78.262684481611|78.262684481611|-81.710050980692|-81.710050980692|-81.710050980692|-81.710050980692|-81.710050980692|-81.710050980692|-81.710050980692|-81.710050980692|-81.710050980692|-81.710050980692|-81.710050980692|-81.710050980692|-81.710050980692|-81.710050980692|-81.710050980692|-81.710050980692|-81.710050980692|-83.181169739967|-83.438358826408|-83.438358826408|-84.10150755221|-84.655013172432|-85.292234518577|-85.509145633434|-86.773499268133|-87.646105838969|-89.290119039962|-90.083469245113|-90.470470337712|-90.470470337712|-90.470470337712|-90.470470337712|-91.293857049769|-92.095396518515|-94.32444921068|-94.32444921068|-94.32444921068|-94.32444921068|-94.361437437188|-94.361437437188|-94.361437437188|-95.720487618061|-95.879426770312|-96.699366892822|-97.755923166534|-97.755923166534|-97.755923166534|93.120472161084|93.120472161084|93.120472161084|93.120472161084|93.120472161084|93.120472161084|93.120472161084|93.120472161084|93.120472161084|93.120472161084|93.120472161084|93.120472161084|93.120472161084|93.120472161084|92.002262921246|92.002262921246|92.002262921246|92.002262921246|92.002262921246|92.002262921246|92.002262921246|92.002262921246|92.002262921246|92.002262921246|92.002262921246|91.550296407178|91.073373975455|91.073373975455|91.073373975455|91.073373975455|90.225068840033|90.225068840033|90.225068840033|90.225068840033|90.203410025709|88.348227258383|85.742479902571|85.199419876012|84.683107182902|84.683107182902|84.661230508401|83.564698157392||81.840493208197|81.840493208197|80.770546178053|80.749496702828|78.106111160558|77.940119866576|76.356353245812|||76.356353245812|76.356353245812|76.356353245812|-87.096308571294|-87.096308571294|-87.096308571294|-87.096308571294|-87.516061401901|-87.516061401901|-89.318955316077|-92.437728976685|-93.937073059384|-93.937073059384|-94.582300737504|-96.535888860628|-97.242101667109|-97.683726950569|-97.683726950569|-97.683726950569|-97.683726950569|-98.195374144485|-98.195374144485|-98.195374144485|-98.195374144485|-98.195374144485|-98.862637667049|-99.720581979862|-99.720581979862|-99.720581979862|-99.720581979862|-99.720581979862
03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE|-33.429911878177|-33.429911878177|-33.429911878177|-33.429911878177|-33.429911878177|-33.429911878177|-33.429911878177|-33.429911878177|-33.429911878177|-33.429911878177|-33.429911878177|-33.429911878177|-33.429911878177|-33.429911878177|-33.767276407938|-33.767276407938|-33.767276407938|-33.767276407938|-33.767276407938|-33.767276407938|-33.767276407938|-33.767276407938|-33.767276407938|-33.767276407938|-33.767276407938|-34.927527985816|-35.516699669367|-35.811234335847|-35.811234335847|-36.163592502748|-36.413819715902|-36.413819715902|34.263416014984|34.263416014984|34.263416014984|34.263416014984||34.263416014984|34.263416014984|34.263416014984|||34.263416014984|34.263416014984|34.263416014984|34.263416014984|34.263416014984|34.263416014984|34.263416014984|34.263416014984|34.192376414061|34.192376414061|34.192376414061|34.192376414061|34.192376414061|34.192376414061|33.37097537862|-36.984616005255|-36.984616005255|-36.984616005255|-36.984616005255|-36.984616005255|-36.984616005255|-36.984616005255|-36.984616005255|-36.984616005255|-37.289018750006|33.943310538092|33.943310538092|33.943310538092|33.943310538092|33.943310538092|33.443679587883|-36.418932980662|-36.418932980662|-36.418932980662|-36.418932980662|-36.418932980662|-36.418932980662|-36.418932980662|-36.418932980662|-36.418932980662|-36.418932980662|-36.418932980662|-36.418932980662|-36.418932980662|-36.418932980662|-36.418932980662|-36.418932980662|-36.418932980662|-36.418932980662|-36.418932980662|-36.523534500159|33.558361547913|33.558361547913|33.558361547913|33.558361547913|33.558361547913|33.558361547913|33.558361547913|33.558361547913|33.558361547913|33.558361547913|33.558361547913|33.558361547913|33.558361547913|33.558361547913|33.558361547913|33.558361547913|33.558361547913|33.558361547913|33.270400702651|32.923224647504|32.744693976488|32.361879805555|31.87244539966|31.87244539966|-34.326342081861|-34.326342081861|-34.326342081861|-34.326342081861|-34.326342081861|-34.326342081861|-34.326342081861|-34.326342081861|-34.326342081861|-34.326342081861|-34.326342081861|-34.326342081861|-34.326342081861|-34.326342081861|-34.326342081861|-34.326342081861|-34.326342081861|-34.326342081861|-34.326342081861|-34.326342081861|-34.326342081861|-34.326342081861|-34.326342081861|-34.326342081861|-34.326342081861|-34.326342081861|-34.395934819994|-35.053817589877|-35.619796152245|-36.093660746825|-37.102958055351|-37.23093423943|-37.23093423943|-37.23093423943|-37.23093423943|-37.23093423943|-37.23093423943|-37.599370427709|-38.073174377259|-38.073174377259|-39.454081954753|38.575980897412|38.575980897412|38.575980897412|38.575980897412|-41.508737818625|-41.508737818625|-41.508737818625|-41.508737818625|-41.508737818625|-41.508737818625|-41.508737818625|-41.508737818625|-41.508737818625|-41.508737818625|-41.508737818625|-41.508737818625|-41.508737818625|-41.817453416074|-41.817453416074|-42.279949435354|-43.1393880411|-43.948209926377|-46.119119402314|-46.209875609999|-46.209875609999|-46.209875609999|-46.209875609999|-46.209875609999|-46.972640066815|-47.275852451443|-47.275852451443|-47.71094646467|-48.894386079722|-49.617650750405|-50.020724141075|46.140357931959|46.140357931959|46.140357931959|46.140357931959|46.140357931959|45.841510941041|45.769827497168|45.769827497168|45.035365038628|45.025404750766|44.66592978482|44.66592978482|43.948538499013|43.948538499013|43.948538499013|43.746776210103|43.746776210103|43.085304272212||42.844784008174|42.729181497073|-47.10876023144|-47.10876023144|-47.10876023144|-47.10876023144|-47.10876023144|||-47.10876023144|-47.10876023144|-47.10876023144|-47.10876023144|-47.10876023144|-47.10876023144|-47.10876023144|-48.474175737638|-48.757973457198|-48.772747438065|-50.963754597557|-50.963754597557|-50.963754597557|-50.963754597557|-51.618615902426|-51.618615902426|-51.618615902426|-51.618615902426|-51.618615902426|-51.618615902426|-52.011825342957|-52.011825342957|-52.011825342957|-52.011825342957|-52.011825342957|-52.011825342957|-52.011825342957|-52.011825342957|-52.011825342957|-52.011825342957|-52.011825342957
03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH|321.6802360917|321.6802360917|321.6802360917|313.28916172461|308.89906993924|305.28785447079|-320.09673842052|-320.09673842052|-320.09673842052|-320.09673842052|-320.09673842052|-320.09673842052|-320.09673842052|-320.09673842052|-320.09673842052|-320.66859688868|-323.15399450847|-326.06555827005|305.17596554372|305.17596554372|305.17596554372|305.17596554372|305.17596554372|305.17596554372|305.17596554372|305.17596554372|305.17596554372|305.17596554372|305.17596554372|305.17596554372|305.17596554372|305.17596554372|300.91218020754|297.62463111168|295.36628256115|288.12594594689||288.12594594689|288.12594594689|288.12594594689|||288.12594594689|288.12594594689|288.12594594689|288.12594594689|284.0788369679|-300.99743355554|-300.99743355554|-300.99743355554|-300.99743355554|-300.99743355554|-300.99743355554|-300.99743355554|-300.99743355554|-300.99743355554|-300.99743355554|-300.99743355554|-300.99743355554|-300.99743355554|-302.45586039542|-302.45586039542|-302.45586039542|-302.45586039542|-303.66206134159|-308.91896654057|296.57311091162|296.57311091162|296.57311091162|296.57311091162|296.57311091162|296.57311091162|296.57311091162|293.45816674323|293.45816674323|293.11064524332|293.11064524332|293.11064524332|293.11064524332|293.11064524332|291.98396181096|291.98396181096|291.98396181096|291.98396181096|291.98396181096|291.98396181096|291.98396181096|291.24328988382|290.70547447011|290.70547447011|290.70547447011|290.70547447011|290.70547447011|290.70547447011|290.70547447011|290.70547447011|290.70547447011|290.28567765529|290.28567765529|290.28567765529|290.28567765529|287.84519739477|283.30577691758|282.40086697168|280.73429392253|280.60568848044|280.60568848044|280.60568848044|280.60568848044|279.90632460284|-292.6171459082|-292.6171459082|-292.6171459082|-292.6171459082|-292.6171459082|-292.6171459082|-292.6171459082|-292.6171459082|-292.6171459082|-292.78017636176|-293.41442095051|278.73138328297|278.73138328297|278.73138328297|278.73138328297|278.73138328297|278.73138328297|278.73138328297|278.73138328297|278.73138328297|278.73138328297|278.31820059599|277.95270452533|277.95270452533|277.95270452533|277.95270452533|276.67523098029|275.67247072897|275.59674274656|275.59674274656|275.59674274656|275.30350270132|275.30350270132|275.30350270132|275.30350270132|275.30350270132|275.30350270132|271.42470746416|271.42470746416|271.42470746416|271.42470746416|271.42470746416|271.42470746416|271.42470746416|271.42470746416|271.42470746416|269.25524272277|267.51262009381|267.51262009381|264.95292104879|264.57211555864|264.57211555864|264.27456945209|262.36619709629|262.05519932752|262.05519932752|262.05519932752|262.05519932752|262.05519932752|262.05519932752|256.77798195951|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.3794799903|252.15496827265|249.43331232226|246.74111121569|246.74111121569|246.57077204271|246.57077204271|246.57077204271|246.57077204271|246.57077204271|246.57077204271|246.57077204271|246.11195232122|241.24106356003|241.02340344697|238.21488814122|236.22210708996|233.68011661525|232.66125662527|232.66125662527|229.66806647736|225.21451406962|223.60187500502|223.60187500502|219.59097087147||212.06775524618|-232.00987231682|-232.00987231682|-232.00987231682|-232.00987231682|-232.00987231682|-232.00987231682|||-232.00987231682|-232.00987231682|-232.00987231682|-232.00987231682|-232.00987231682|-232.00987231682|-232.00987231682|-233.24366924437|-233.24366924437|-246.71518720159|-253.32243446254|237.42237650369|237.42237650369|237.42237650369|237.42237650369|237.42237650369|237.42237650369|237.42237650369|237.42237650369|237.42237650369|237.42237650369|237.42237650369|-257.94986380196|-257.94986380196|-257.94986380196|-257.94986380196|-257.94986380196|-257.94986380196|-264.64429175696|247.91605017006|247.91605017006
03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE|83.955243354215|83.955243354215|83.955243354215|83.955243354215|83.955243354215|83.955243354215|83.955243354215|82.245828475305|82.138695016778|81.928553121263|80.69657224187|-87.610459069811|-87.610459069811|-87.610459069811|-87.610459069811|-87.610459069811|-87.610459069811|-87.610459069811|-87.610459069811|-87.610459069811|-87.610459069811|-87.610459069811|-87.610459069811|-87.631621392129|-88.207863786286|82.444385514334|82.444385514334|82.444385514334|82.444385514334|82.444385514334|82.444385514334|82.444385514334|82.444385514334|82.444385514334|82.444385514334|82.444385514334||82.444385514334|82.444385514334|82.444385514334|||82.444385514334|82.444385514334|82.444385514334|82.444385514334|82.444385514334|82.444385514334|82.444385514334|82.017094914201|81.311220080856|80.174494801673|80.174494801673|80.174494801673|80.174494801673|80.174494801673|80.092961729687|80.092961729687|80.092961729687|80.092961729687|80.092961729687|79.497737289712|79.047845210102|-85.647329782748|-85.647329782748|-85.647329782748|-85.647329782748|-85.647329782748|-85.647329782748|-85.647329782748|-85.647329782748|-85.647329782748|-85.647329782748|-85.647329782748|-85.647329782748|-85.647329782748|-87.009697633221|-87.009697633221|-87.009697633221|-89.015218422627|-90.06135142933|-92.075947270246|-93.522163481019|-94.275376941674|-94.275376941674|-94.275376941674|-94.275376941674|-94.511655619853|-94.511655619853|-94.511655619853|-94.511655619853|-94.511655619853|-94.511655619853|-94.511655619853|-94.949617813156|-95.174021030053|-96.262242503282|-96.289978541403|-96.289978541403|-96.289978541403|-96.289978541403|-96.289978541403|-96.289978541403|-96.289978541403|-96.289978541403|-96.289978541403|-96.289978541403|-96.804724512955|-96.804724512955|-96.804724512955|-96.804724512955|-96.804724512955|-96.804724512955|-96.804724512955|-96.804724512955|-96.804724512955|-96.804724512955|-96.804724512955|-96.804724512955|-96.804724512955|-96.804724512955|-96.804724512955|-97.195248085548|-98.161385914009|-98.659314257482|-99.205905815605|-100.21855183525|-100.21855183525|93.518022807305|93.518022807305|93.518022807305|93.518022807305|93.518022807305|93.518022807305|-100.3884656654|-100.3884656654|-100.3884656654|-100.3884656654|-100.3884656654|-100.3884656654|-100.3884656654|-100.3884656654|-100.3884656654|-100.3884656654|-100.3884656654|-102.77315986596|97.416717170708|97.416717170708|97.416717170708|97.416717170708|97.416717170708|97.416717170708|95.469227618114|95.469227618114|95.469227618114|95.469227618114|95.469227618114|95.469227618114|95.469227618114|95.469227618114|95.469227618114|95.469227618114|94.51054669545|94.51054669545|94.51054669545|94.51054669545|94.51054669545|94.51054669545|94.51054669545|94.51054669545|93.903935974681|-100.56992779091|-100.56992779091|-100.56992779091|-100.56992779091|-100.60719624658|-100.60719624658|94.731789497535|94.731789497535|94.731789497535|94.731789497535|94.731789497535|94.731789497535|94.731789497535|94.731789497535|94.731789497535|94.432539308513|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.431623690796|94.049028866238|93.776694501712|91.210775601945|89.528638455693|89.339914247747|89.339914247747|89.339914247747|88.675456494486||86.936368858858|86.936368858858|85.761516478375|83.689462770704|-90.543398482455|-90.543398482455|-90.543398482455|||-90.543398482455|-90.543398482455|-90.543398482455|-90.543398482455|-90.543398482455|-90.543398482455|-90.543398482455|-90.745921767363|-90.745921767363|-93.806583047586|-97.646205929338|-99.94578343345|-100.34531467174|-102.03812692137|94.701545278418|94.701545278418|94.701545278418|94.701545278418|94.701545278418|94.701545278418|94.701545278418|94.701545278418|94.701545278418|94.701545278418|94.701545278418|94.701545278418|94.701545278418|94.701545278418|94.701545278418|94.701545278418|93.332268547336
03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE|77.187970454492|77.187970454492|77.187970454492|77.187970454492|77.187970454492|77.187970454492|77.187970454492|77.187970454492|76.869411158338|-82.186589944445|-82.186589944445|-82.186589944445|-82.186589944445|-82.186589944445|-82.186589944445|-82.186589944445|-82.186589944445|-82.870099107516|-83.20118907845|-83.20118907845|-83.20118907845|-83.20118907845|-83.20118907845|-83.341319231589|-84.722578212508|-85.882849198482|-85.882849198482|-85.882849198482|-85.882849198482|-85.882849198482|-85.882849198482|-85.882849198482|-85.882849198482|-85.882849198482|-85.882849198482|-85.882849198482||-85.882849198482|-85.882849198482|-85.882849198482|||-85.882849198482|-85.882849198482|-85.882849198482|-85.882849198482|-85.882849198482|-85.882849198482|-85.882849198482|-85.882849198482|-87.239922419036|-87.239922419036|-87.239922419036|-87.646020773213|-88.643356194276|-89.382477448039|-89.382477448039|-90.404268993805|-90.404268993805|-90.404268993805|-90.404268993805|-90.459488360033|-90.459488360033|-90.459488360033|-90.459488360033|-90.459488360033|-90.69609924593|85.406444106213|85.406444106213|85.406444106213|85.36542409157|85.36542409157|85.32047412898|83.712191560819|83.377741946754|83.377741946754|83.377741946754|83.377741946754|83.377741946754|83.377741946754|83.377741946754|83.377741946754|83.377741946754|83.377741946754|83.377741946754|83.377741946754|82.122489441299|81.7988109923|81.7988109923|81.421459235151|81.366066867995|80.816506964102|80.816506964102|80.816506964102|80.816506964102|80.816506964102|80.816506964102|80.816506964102|80.816506964102|80.816506964102|80.635004686134|79.827230107803|77.187478846994|-81.883915562666|-82.091864368107|-82.091864368107|-82.694298608199|-83.715330820498|-83.943702200184|-84.185763323394|-84.185763323394|-84.185763323394|-84.185763323394|-84.185763323394|-85.224378172768|-85.224378172768|-85.224378172768|-85.224378172768|-85.224378172768|-85.224378172768|-85.224378172768|-85.334306469904|83.279197170413|83.279197170413|83.279197170413|83.279197170413|83.279197170413|83.279197170413|83.279197170413|83.279197170413|83.279197170413|82.369663081871|82.34129146548|81.399215316462|80.368567148499|79.891745107762|-84.765722583494|-84.765722583494|-84.765722583494|-84.765722583494|-84.765722583494|-84.765722583494|-84.765722583494|-84.765722583494|-84.765722583494|-84.765722583494|-86.087334096817|-86.087334096817|-86.087334096817|-86.087334096817|-86.087334096817|-86.087334096817|-86.087334096817|-86.087334096817|-86.398148047027|-86.474561683447|-86.474561683447|-86.474561683447|-86.474561683447|-86.474561683447|-86.474561683447|-86.474561683447|-86.474561683447|-86.474561683447|-86.474561683447|-86.474561683447|-86.474561683447|-86.474561683447|-86.474561683447|-86.474561683447|-86.714580102358|-86.714580102358|-87.49111712448|-87.49111712448|-87.49111712448|-87.49111712448|-87.49111712448|-88.460680251565|-89.806870625247|-91.189855334747|-91.629283637457|-91.956423144267|-92.096584696158|-92.591202623959|-92.751543834642|-92.751543834642|-92.751543834642|-92.751543834642|-92.805046958874|-92.974498028171|-93.965000199622|-96.407866336571|-96.407866336571|-96.407866336571|-96.407866336571|-96.407866336571|-96.407866336571|-96.407866336571|-96.407866336571|-96.407866336571|-96.407866336571|-96.407866336571|-96.892627770887|-97.258302355973|89.833102167718|89.833102167718|89.833102167718|89.833102167718|89.833102167718|89.833102167718|89.272890449753||-97.770439825733|-97.770439825733|-97.770439825733|-97.770439825733|-97.770439825733|-97.770439825733|-97.770439825733|||-97.80856921298|-97.80856921298|-97.80856921298|-97.80856921298|-97.80856921298|-97.80856921298|-97.80856921298|-100.80995732893|-100.80995732893|-104.31995414748|-105.65760035591|-105.65760035591|-107.4414862226|-107.4414862226|-107.4414862226|-107.4414862226|-107.97498603116|-110.26775969675|-110.51084687104|104.64931731974|104.64931731974|104.64931731974|104.64931731974|104.64931731974|104.64931731974|104.64931731974|104.64931731974|104.64931731974|104.64931731974|104.25701709098|104.21446646922
03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|249.54079881463|249.54079881463|249.54079881463|249.54079881463|249.54079881463|249.54079881463|249.54079881463|242.69812420511|241.52013258033|237.43347606717|233.04009310746|233.04009310746|233.04009310746|230.88621931102|227.51648406076|227.51648406076|-242.22860484923|-242.22860484923|-242.22860484923|-242.22860484923|-242.22860484923|-242.22860484923|-242.22860484923|-242.37900877888|-244.81556480124|230.83016232946|230.83016232946|230.83016232946|230.83016232946|230.83016232946|230.83016232946|230.83016232946|230.83016232946|227.58815658802|227.58815658802|225.25356521857||225.25356521857|225.25356521857|225.25356521857|||225.25356521857|225.25356521857|225.25356521857|225.25356521857|225.25356521857|225.25356521857|225.25356521857|225.25356521857|-240.02656699227|-240.02656699227|-240.02656699227|-240.02656699227|-240.02656699227|-240.02656699227|-240.02656699227|-240.02656699227|-240.02656699227|-240.02656699227|-240.02656699227|-240.02656699227|-240.02656699227|-240.02656699227|-241.26427468015|-241.26427468015|-244.92366635752|-244.92366635752|-244.92366635752|-250.92073734549|-251.10359942413|-251.55191112949|-251.55191112949|-251.55191112949|-251.55191112949|-251.55191112949|-255.53937845076|-255.53937845076|-255.53937845076|242.44080550469|242.44080550469|242.44080550469|242.44080550469|242.36581175167|242.36581175167|236.10170558711|236.10170558711|236.10170558711|236.10170558711|236.10170558711|236.10170558711|236.10170558711|236.10170558711|236.10170558711|236.10170558711|236.10170558711|236.10170558711|236.10170558711|236.10170558711|236.10170558711|236.10170558711|236.10170558711|225.54077872988|222.10342548212|222.10342548212|221.38436707215|219.4884629937|219.4884629937|219.4884629937|219.19710170369|219.19710170369|219.19710170369|219.19710170369|219.19710170369|219.19710170369|216.69122496292|216.52358617435|215.29565418705|211.68406156417|209.1378421134|-222.43433235241|-222.43433235241|-222.43433235241|-222.43433235241|-222.43433235241|-224.21240478216|-224.21240478216|-224.21240478216|-224.21240478216|-227.89156188632|-229.41840616492|-229.96766859986|-233.89483325986|-233.89483325986|-233.89483325986|-233.89483325986|-233.89483325986|-233.89483325986|-233.89483325986|-233.89483325986|-233.89483325986|-233.89483325986|-233.89483325986|-237.57448375406|-237.57448375406|-240.55776243941|225.49802314495|225.49802314495|225.49802314495|225.49802314495|225.49802314495|225.49802314495|223.33373431848|223.33373431848|223.33373431848|223.33373431848|219.66804101386|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.55337420069|212.276387563|212.276387563|211.62654258438|209.69138279473|209.69138279473|209.69138279473|209.69138279473|209.69138279473|207.84876696838|206.77085354342|204.82872361623|204.58801990872|204.58801990872|204.58801990872|204.58801990872|201.41576607292|201.41576607292|200.52861947556|200.37991641638|200.37991641638|200.37991641638|-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855||-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|||-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|-218.39857947855|-228.10342669519|-233.24824730591|-234.13888795528|-234.13888795528|-240.98487872716|-245.30264133476|-246.15395114922|-246.15395114922|-246.15395114922|-246.15395114922|-246.15395114922|-246.15395114922|-246.15395114922|-246.15395114922|-246.15395114922|-246.15395114922|-246.15395114922|-246.15395114922|-246.15395114922|-246.44568860474|-246.44568860474
03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE|-76.022234863811|-76.022234863811|-76.022234863811|-76.022234863811|-76.022234863811|-76.490261654912|-78.273615341713|71.530351049456|71.530351049456|71.530351049456|71.530351049456|71.530351049456|71.530351049456|71.257616871764|68.980682446084|68.575208957021|67.877536218113|67.877536218113|67.877536218113|66.675022501782|66.675022501782|66.675022501782|66.675022501782|66.675022501782|66.675022501782|66.675022501782|66.675022501782|66.318910805202|66.178973833235|66.178973833235|66.178973833235|66.178973833235|66.178973833235|66.178973833235|66.178973833235|65.371084495288||65.088987451904|65.028869741617|64.663915702662|||64.663915702662|64.427850961142|64.427850961142|64.427850961142|62.848725477251|62.029692719813|60.732993945409|60.54801265022|60.54801265022|59.918901139066|59.39544686296|58.853830432653|58.3094188075|58.3094188075|58.018242449753|56.676936462183|56.224372575304|55.659302496933|55.603669246063|55.110745200433|54.681132595418|54.681132595418|54.681132595418|54.681132595418|54.681132595418|54.681132595418|54.681132595418|54.681132595418|54.681132595418|54.681132595418|53.000145904088|-57.62501749647|-57.62501749647|-57.62501749647|-57.62501749647|-57.62501749647|-57.62501749647|-57.62501749647|-57.62501749647|-57.62501749647|-57.62501749647|-57.62501749647|-57.62501749647|-57.62501749647|-57.62501749647|-57.62501749647|-57.955111937639|-57.955111937639|-57.955111937639|-57.955111937639|-57.955111937639|-57.955111937639|-57.955111937639|-58.025258384082|-58.025258384082|-58.025258384082|-58.025258384082|53.965154018715|53.965154018715|53.965154018715|53.965154018715|53.965154018715|53.965154018715|53.965154018715|53.965154018715|53.965154018715|53.965154018715|53.965154018715|53.965154018715|53.965154018715|53.965154018715|53.965154018715|53.965154018715|52.92683806984|52.443153334639|-56.193335493893|-56.193335493893|-56.193335493893|-56.193335493893|-56.193335493893|-56.193335493893|-56.193335493893|-56.193335493893|-56.193335493893|-56.193335493893|-56.193335493893|-56.850372058916|55.772240463165|55.772240463165|55.772240463165|55.772240463165|55.772240463165|55.772240463165|55.772240463165|54.879155281812|54.711920995809|54.711920995809|53.855467552716|53.760517909322|52.812796939516|52.145595958226|52.145595958226|52.145595958226|52.145595958226|52.145595958226|48.602883685952|48.104314765804|47.852573988032|47.50841609327|47.503797015526|47.289178911293|47.289178911293|47.289178911293|47.289178911293|47.289178911293|47.289178911293|47.289178911293|47.289178911293|47.289178911293|47.289178911293|47.289178911293|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.388015772964|46.090017135569|45.406685095836|44.787984245143|44.60775901777|43.941952514454|43.772536030283|43.772536030283|42.442817836856|41.948728797603|41.948728797603|41.948728797603|41.948728797603|41.355811275562||40.210899950751|39.813223125414|38.812470597113|37.764410621684|36.769891823713|36.769891823713|35.0226570648|||34.39906443954|34.158401906496|33.518781489802|-39.194836792443|-39.194836792443|-39.194836792443|-39.194836792443|-39.194836792443|-39.194836792443|-40.550372849012|-42.939858712647|-43.918177381592|40.87657311819|40.87657311819|40.87657311819|40.87657311819|40.87657311819|40.402859088028|39.807344829865|39.482440961988|39.482440961988|39.482440961988|38.836025319755|38.836025319755|38.836025319755|38.836025319755|38.836025319755|38.836025319755|38.836025319755|38.836025319755|38.48641637769
03835|1169015|/equities/fiat?cid=1169015|CAC40|-7.5786590699215|-7.6450654802344|-7.6752098023209|-7.6752098023209|-7.6752098023209|-7.6752098023209|-7.6752098023209|-7.6752098023209|-7.6752098023209|-7.6752098023209|-8.0799551472965|-8.8928397236127|-8.8928397236127|-8.8928397236127|-8.8928397236127|-8.8928397236127|-8.8928397236127|-8.8928397236127|-8.8928397236127|-8.971782021268|-8.971782021268|-8.971782021268|-8.971782021268|-8.971782021268|-9.049979956662|-9.3824222702841|-9.5703577618974|-9.6375087743752|-9.7724540504871|-10.038441568301|-10.038441568301|-10.038441568301|-10.038441568301|-10.038441568301|-10.038441568301|-10.038441568301||-10.038441568301|-10.117168798474|-10.117168798474|||-10.184243191643|-10.31627033967|9.4167892877909|9.4167892877909|9.4167892877909|9.4167892877909|9.4167892877909|9.4167892877909|9.4167892877909|9.4167892877909|9.4167892877909|9.4167892877909|9.4167892877909|9.4167892877909|9.0705438128944|8.7229372651307|-9.2789025849366|-9.2789025849366|-9.2789025849366|-9.2789025849366|-9.2789025849366|-9.2789025849366|-9.2789025849366|-9.2789025849366|-9.3198360410293|-9.4154290056847|-9.4961989032585|-9.7203511652755|-9.7203511652755|-9.7203511652755|-9.7203511652755|-9.7203511652755|-9.7203511652755|-9.7203511652755|-9.7203511652755|-9.7203511652755|-9.7203511652755|-9.9892478559988|-9.9892478559988|-10.289275815595|8.8548603824901|-9.612824173808|-9.612824173808|-9.612824173808|-9.612824173808|-9.612824173808|-9.612824173808|-9.612824173808|-9.612824173808|-9.612824173808|-9.612824173808|-9.612824173808|8.4262217065764|8.4262217065764|8.4262217065764|8.4262217065764|8.4036348154227|8.2598721506508|8.0108576883112|7.7788491122291|7.7788491122291|7.7788491122291|7.7788491122291|7.7788491122291|7.7788491122291|7.7788491122291|7.7788491122291|7.7788491122291|7.7788491122291|7.5309988516752|-8.2961575336358|-8.2961575336358|-8.2961575336358|-8.2961575336358|-8.2961575336358|-8.2961575336358|-8.4221751234157|-8.4270833886579|-8.5124730785338|-8.5124730785338|-8.7491369467806|7.8356271469027|7.8356271469027|7.8356271469027|7.8356271469027|7.8356271469027|7.8356271469027|7.8356271469027|7.7224755217714|-8.5757390150569|-8.5757390150569|-8.5757390150569|-8.5757390150569|-8.5757390150569|-8.5757390150569|-8.5757390150569|-8.5757390150569|-8.5757390150569|-8.5757390150569|-8.5757390150569|-8.5757390150569|-8.5757390150569|-8.7231544266301|-8.8261627711277|-8.8261627711277|-8.8261627711277|-8.8261627711277|-8.8261627711277|-8.8261627711277|-8.8261627711277|-8.8261627711277|-8.8261627711277|-8.8261627711277|-8.8358474613804|-9.0351635484318|-9.0608486100944|8.0188362813497|8.0188362813497|8.0188362813497|8.0188362813497|-8.8247625725981|-8.8247625725981|-8.8247625725981|-8.8247625725981|-8.8247625725981|-8.8247625725981|-8.8247625725981|-8.8247625725981|-8.8247625725981|-8.8247625725981|-8.8247625725981|-8.8247625725981|-8.8247625725981|-9.0556946204911|-9.0556946204911|-9.2096609988489|-9.4152604756873|-9.4152604756873|-9.4397336838556|-9.5394588254503|-9.5394588254503|-9.5394588254503|-9.5394588254503|-9.5394588254503|-9.5867874117484|-9.6290647801782|-9.6290647801782|-9.6969055397671|8.5542649046936|8.5542649046936|8.5542649046936|8.5542649046936|8.5542649046936|8.5542649046936|8.5542649046936|8.5542649046936|8.5542649046936|8.5542649046936|8.5542649046936|8.5166408476464|8.5166408476464|8.4099346727389|8.1034832100358|-9.20701246667|-9.20701246667|-9.20701246667|-9.20701246667|-9.20701246667|-9.20701246667||-9.20701246667|-9.20701246667|-9.20701246667|-9.20701246667|-9.20701246667|-9.20701246667|-9.20701246667|||-9.5593723044361|-9.5593723044361|-9.5593723044361|-9.5593723044361|-9.5741918071073|-9.7125949987121|-9.7125949987121|-9.9732719669019|-10.058913311393|-10.42257010609|-11.282077865138|-11.376420317241|-11.489800464388|-11.530000328219|-12.04288946169|-12.109432549138|-12.492093741133|-12.492093741133|-12.492093741133|-12.492093741133|-12.663329069566|-12.663329069566|-12.663329069566|-12.663329069566|-12.663329069566|-12.667810326099|-12.97801158746|-13.133487547342|-13.133487547342|-13.133487547342|-13.133487547342
03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH|25.454019704294|25.44912854589|25.44912854589|25.438869092342|25.438869092342|25.438869092342|25.438869092342|25.13985453433|24.430393863456|23.428493050222|23.158120488163|23.158120488163|23.158120488163|23.158120488163|23.158120488163|23.158120488163|23.158120488163|23.158120488163|22.966043223861|22.966043223861|22.966043223861|22.966043223861|22.966043223861|22.966043223861|22.966043223861|22.966043223861|22.966043223861|22.966043223861|22.966043223861|22.966043223861|22.966043223861|22.966043223861|22.966043223861|22.77977046914|22.208078065924|21.400085519212||21.026711197127|21.026711197127|20.962413362364|||20.962413362364|20.962413362364|20.962413362364|20.962413362364|20.962413362364|20.962413362364|20.962413362364|20.962413362364|20.962413362364|20.851406973208|20.851406973208|20.781284987491|20.731433193822|20.731433193822|20.416313481485|19.392571158051|-20.631373303412|-20.631373303412|-20.631373303412|-20.631373303412|-20.631373303412|-20.631373303412|-20.631373303412|-20.631373303412|-21.384246056951|-21.384246056951|-21.384246056951|-22.123940354891|-22.316989349334|-22.544042336204|-22.544042336204|-22.544042336204|-22.544042336204|-22.577158331052|-22.80689278843|-22.80689278843|-22.999324599923|-23.695361340511|-23.831234415889|-23.901370746693|-24.401523624085|-24.660215207852|-24.660215207852|-24.692461354774|-26.561067536188|24.148157493184|24.148157493184|23.396285577957|22.989363795377|22.989363795377|22.935704548122|22.935704548122|22.935704548122|22.935704548122|22.935704548122|22.935704548122|22.935704548122|22.935704548122|22.935704548122|22.866615011693|22.593663898607|22.593663898607|22.593663898607|22.593663898607|22.593663898607|22.593663898607|22.407125913987|21.958055020536|21.958055020536|21.958055020536|-23.939740525941|-23.939740525941|-23.939740525941|-23.939740525941|-23.939740525941|-23.939740525941|-23.939740525941|-23.939740525941|-23.939740525941|-23.939740525941|-24.309338960211|21.961999789132|21.961999789132|21.961999789132|21.961999789132|-23.63479069413|-23.63479069413|-23.63479069413|-23.63479069413|-23.63479069413|-23.63479069413|-23.63479069413|-23.63479069413|-23.63479069413|-23.63479069413|-23.63479069413|-23.63479069413|-23.63479069413|-23.63479069413|-23.63479069413|-23.934212564773|-24.241068177032|-24.387576956007|-24.610085905099|-25.202873058345|-25.736525768733|-25.796023137906|-25.796023137906|-25.796023137906|-26.821691786292|26.229432700589|26.229432700589|26.229432700589|25.772702241953|25.608458158983|25.608458158983|25.608458158983|25.608458158983|25.608458158983|25.539396521795|25.368761506772|25.368761506772|25.203901360539|25.109970661479|25.109970661479|24.253790070923|24.253790070923|24.253790070923|24.022347074755|24.022347074755|24.022347074755|24.022347074755|24.022347074755|24.022347074755|24.022347074755|24.022347074755|24.022347074755|24.022347074755|24.022347074755|24.022347074755|24.022347074755|23.475106881734|23.073728957304|22.673247284517|22.673247284517|21.536941469627|21.143393680996|21.143393680996|21.143393680996|21.143393680996|21.143393680996|21.143393680996|21.143393680996|21.143393680996|21.143393680996|21.143393680996|21.143393680996|21.143393680996|21.143393680996|21.082938165076|20.950208843424|20.769954774859|20.022449703219|18.93272126516|18.362189222269|18.271958428227|18.271958428227|18.271958428227|17.985510064058||17.761580569171|17.761580569171|17.761580569171|17.65342257489|17.216247590264|-20.116708156372|-20.116708156372|||-20.116708156372|-20.116708156372|-20.116708156372|-20.116708156372|-20.116708156372|-20.116708156372|-20.116708156372|-20.131461161515|-20.131461161515|-20.131461161515|-21.557511349675|-22.258456676268|-22.358600778667|-22.358600778667|-23.255946021707|-23.60882849763|-24.473975023408|-24.577232958875|-24.577232958875|-24.577232958875|-24.924663349492|-24.924663349492|-24.924663349492|-24.924663349492|-24.924663349492|-24.924663349492|-25.26099739943|-25.26099739943|-25.26099739943|-25.26099739943|-25.26099739943
03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH|-57.745969051504|-57.745969051504|-57.745969051504|-57.745969051504|-57.995539507127|-57.995539507127|-57.995539507127|-58.984208398177|-58.984208398177|-58.984208398177|-58.984208398177|-60.397542394622|-60.397542394622|-61.199429280452|-61.199429280452|-61.199429280452|-61.683811566225|-61.701371460038|-61.701371460038|-63.731671493706|-63.731671493706|-63.731671493706|-63.731671493706|-63.731671493706|-63.779635289705|-64.752254329301|-64.752254329301|-64.752254329301|-64.752254329301|58.783330360065|58.783330360065|58.783330360065|58.783330360065|58.512431140313|58.512431140313|58.512431140313||-62.740704423118|-62.740704423118|-62.740704423118|||-62.740704423118|-62.740704423118|-62.740704423118|-62.740704423118|-62.740704423118|-62.740704423118|-62.740704423118|-62.740704423118|-62.740704423118|-62.740704423118|-62.740704423118|-62.740704423118|-62.740704423118|-62.740704423118|-62.740704423118|-62.740704423118|-62.740704423118|-62.740704423118|-62.740704423118|-62.740704423118|-62.740704423118|-62.740704423118|-62.740704423118|-62.740704423118|-62.740704423118|-62.740704423118|-62.740704423118|-64.596336874618|-65.823659504085|-65.823659504085|-65.823659504085|-65.823659504085|-65.823659504085|-65.823659504085|-65.823659504085|-65.823659504085|-65.823659504085|-66.281846563716|61.171322846599|61.171322846599|61.171322846599|61.171322846599|61.171322846599|61.171322846599|61.171322846599|61.171322846599|-67.611003562046|-67.611003562046|-67.611003562046|-67.611003562046|-67.611003562046|-67.611003562046|-67.630757177917|-67.630757177917|-67.630757177917|-67.630757177917|-67.630757177917|-67.630757177917|-67.630757177917|-67.630757177917|-67.630757177917|-67.630757177917|-67.630757177917|-67.630757177917|-67.993637437233|-67.993637437233|-67.993637437233|-67.993637437233|-67.993637437233|-67.993637437233|-67.993637437233|-67.993637437233|-68.610710111601|-68.745230956589|-69.011368746796|-69.828187089539|-70.850715534457|-70.850715534457|-70.850715534457|-70.850715534457|-70.850715534457|-72.378574681027|-72.756511882184|-72.756511882184|-74.853901972636|-75.638779444015|-76.481975549367|-78.014035157103|-78.014035157103|-78.014035157103|-78.014035157103|-78.014035157103|-78.014035157103|-78.014035157103|-78.014035157103|-78.313374126111|-78.53770564271|-78.53770564271|-78.53770564271|-78.53770564271|-78.53770564271|-78.53770564271|-78.623007914237|-83.145563281037|82.509429124955|82.509429124955|82.509429124955|82.509429124955|82.320040519301|82.320040519301|82.066947295323|82.066947295323|82.066947295323|82.066947295323|82.066947295323|82.066947295323|82.066947295323|82.066947295323|82.066947295323|82.066947295323|81.131051940007|78.315616098028|-86.777343993761|-86.777343993761|-86.777343993761|-86.777343993761|-86.777343993761|-86.777343993761|-86.777343993761|-86.777343993761|-86.777343993761|-86.777343993761|-86.777343993761|-88.917048407238|-93.703391340752|-97.754737739639|87.997112933407|87.997112933407|87.997112933407|87.997112933407|87.997112933407|86.717904717403|-94.661789497503|-94.661789497503|-94.661789497503|-94.661789497503|-94.661789497503|-95.789768414109|88.776558218366|88.776558218366|88.776558218366|88.776558218366|88.776558218366|88.776558218366|88.776558218366|88.776558218366|88.776558218366|88.776558218366|88.776558218366|88.776558218366|88.776558218366|88.776558218366|87.646560133174|87.646560133174|87.646560133174|87.646560133174|87.646560133174|87.646560133174|87.646560133174||87.646560133174|-95.706765679552|-95.706765679552|-95.706765679552|-95.706765679552|-95.706765679552|-95.706765679552|||-95.706765679552|-95.706765679552|-95.706765679552|-95.706765679552|-95.706765679552|-95.706765679552|-95.706765679552|-95.706765679552|-95.706765679552|-96.38751933755|-98.25946455732|-101.7349598224|-102.88597880497|-102.88597880497|-102.88597880497|-102.88597880497|-102.88597880497|-102.88597880497|-102.88597880497|-103.03886806848|91.929676999613|91.929676999613|91.929676999613|91.929676999613|91.929676999613|91.929676999613|91.929676999613|91.929676999613|91.929676999613|91.929676999613|91.929676999613
03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH|-265.85524921002|-265.85524921002|-265.85524921002|-265.85524921002|-265.85524921002|-265.85524921002|-267.65852133693|-267.65852133693|-267.65852133693|-267.65852133693|-267.65852133693|-269.89280708037|250.76427978928|250.76427978928|250.76427978928|250.76427978928|250.76427978928|250.76427978928|250.76427978928|250.76427978928|250.76427978928|250.76427978928|250.76427978928|250.76427978928|250.76427978928|250.76427978928|250.76427978928|250.76427978928|250.76427978928|250.76427978928|248.55528372814|248.55528372814|240.11698361558|232.91886373275|229.16540024803|-238.07794755307||-238.07794755307|-238.07794755307|-238.07794755307|||-238.07794755307|-238.07794755307|-238.07794755307|-238.07794755307|-238.07794755307|-238.07794755307|-238.07794755307|-238.07794755307|-238.07794755307|-238.07794755307|-238.07794755307|-238.07794755307|-238.07794755307|-238.07794755307|-238.07794755307|-238.07794755307|-238.07794755307|-238.07794755307|-241.70441727317|-241.70441727317|-241.70441727317|-241.70441727317|-241.70441727317|-248.74379035804|-253.12381254417|-253.12381254417|-255.7866130572|-255.7866130572|-255.7866130572|-255.7866130572|-255.7866130572|-255.7866130572|-257.53038473843|-257.53038473843|-257.77820662126|-261.2868940418|-263.94654740946|-266.02659109659|-266.02659109659|-267.09622148482|-268.95316315162|-268.95316315162|-268.95316315162|-268.95316315162|-268.95316315162|-268.95316315162|-268.95316315162|-268.95316315162|-268.95316315162|-271.60906728626|-274.84340640042|252.92852865792|252.92852865792|252.92852865792|252.92852865792|252.92852865792|252.92852865792|252.92852865792|252.92852865792|252.92852865792|245.31504235374|244.794494895|242.60803967954|242.60803967954|242.60803967954|242.60803967954|242.60803967954|242.60803967954|242.60803967954|242.60803967954|242.60803967954|242.60803967954|238.06447327404|230.81885902383|222.41539755903|-236.93538640706|-236.93538640706|-236.93538640706|-236.93538640706|-236.93538640706|-236.93538640706|-236.93538640706|-240.07820864484|-241.23075171897|-241.23075171897|-241.23075171897|-241.23075171897|-242.10595372163|-242.10595372163|-242.10595372163|-242.10595372163|-242.10595372163|-242.10595372163|-242.10595372163|-242.10595372163|-242.10595372163|-242.10595372163|-242.10595372163|-249.23439929709|-250.25488353024|-251.83620569485|-251.83620569485|-251.83620569485|-251.83620569485|-254.0887574753|-254.0887574753|-254.0887574753|-254.72084994678|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-257.53716868028|-261.25612791061|-261.25612791061|-261.25612791061|-261.25612791061|-261.25612791061|-262.20124390919|-266.85137805232|-266.96264753616|-268.17516867624|-268.63478247308|-268.63478247308|-271.58880385318|-271.58880385318|-271.58880385318|-272.82088638852|-277.86209802175|252.87677107998|252.87677107998|252.87677107998|252.87677107998|252.87677107998|252.87677107998|252.87677107998|252.87677107998|252.87677107998|244.84085879004|240.36763376302|236.72978881635|236.72978881635|236.24421166091|230.85467962323|228.88675228331|228.88675228331|228.88675228331|228.88675228331|228.88675228331|228.88675228331|228.88675228331|228.88675228331|228.88675228331|228.88675228331|228.88675228331|226.49041724328||226.49041724328|226.49041724328|226.49041724328|226.49041724328|226.49041724328|226.49041724328|226.49041724328|||226.49041724328|226.49041724328|224.42824104234|-256.26606812556|-256.26606812556|-256.26606812556|-256.26606812556|-256.26606812556|-256.26606812556|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492|229.32748772492
03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE|62.595455669899|62.595455669899|61.78550860566|61.130565507347|61.055274939088|61.055274939088|61.055274939088|59.937527311674|59.116695656635|58.867440398377|58.862848435139|58.862848435139|58.862848435139|57.682427622054|57.682427622054|57.682427622054|57.682427622054|56.701586221295|55.690653772969|55.622392411386|54.519186779494|54.519186779494|54.31298615826|53.659717218365|53.659717218365|53.659717218365|53.659717218365|53.659717218365|-56.582678603163|-56.582678603163|-56.582678603163|-56.582678603163|-56.582678603163|-57.369450459203|-57.369450459203|-57.369450459203||-57.369450459203|-57.369450459203|-57.369450459203|||-57.369450459203|-57.369450459203|-57.369450459203|-57.369450459203|-57.369450459203|-57.369450459203|-57.369450459203|54.895682032461|54.895682032461|54.895682032461|54.895682032461|54.895682032461|54.895682032461|54.895682032461|54.895682032461|54.477979112063|54.414975723066|54.166640582391|54.112935294386|53.731593491497|53.686708252056|53.686708252056|53.686708252056|53.686708252056|53.686708252056|53.686708252056|53.686708252056|53.686708252056|53.520231026658|53.233589775306|53.02343520295|52.18325931906|51.571779323225|51.571779323225|51.571779323225|51.571779323225|51.571779323225|51.571779323225|51.571779323225|51.571779323225|51.571779323225|51.571779323225|51.571779323225|51.571779323225|51.571779323225|50.464201053651|50.037999983929|49.78389069361|49.677084708441|49.677084708441|-52.552367133579|-52.552367133579|-52.69235114994|-53.210667291641|-53.775517553164|-53.775517553164|-53.788293713495|-53.788293713495|-53.86865707919|-54.337292854248|51.28037154176|51.28037154176|51.28037154176|51.28037154176|-54.212373205341|-54.212373205341|-54.212373205341|-54.212373205341|-54.436759532132|-54.436759532132|-54.658543772879|-54.658543772879|-54.658543772879|-54.658543772879|-54.745964950899|-54.745964950899|-54.745964950899|-54.745964950899|-54.826629155852|52.594696909686|52.594696909686|52.594696909686|52.594696909686|52.594696909686|52.594696909686|52.594696909686|52.594696909686|52.594696909686|52.594696909686|51.994107253574|51.425673598738|-53.843389097877|-53.843389097877|-53.843389097877|-53.843389097877|-53.843389097877|-53.843389097877|-53.843389097877|-53.843389097877|-53.843389097877|-53.843389097877|-53.843389097877|-53.843389097877|-53.843389097877|-53.843389097877|-53.843389097877|-53.843389097877|-53.843389097877|-53.843389097877|-54.683210761489|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-54.948872859579|-55.291525001108|-55.515771559211|-55.515771559211|-55.677127153458|-55.677127153458|52.592971191704|52.592971191704|52.592971191704|52.592971191704|52.592971191704|52.592971191704|52.592971191704|51.917744064662|-54.147522229085|-54.147522229085|-54.147522229085|-54.147522229085|-54.147522229085|-54.147522229085|-54.147522229085|-54.147522229085|-54.147522229085|-54.147522229085|-54.147522229085|-54.147522229085|-54.147522229085|-54.147522229085|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323||-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|||-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-54.209194305323|-55.982215443245|-55.982215443245|-58.944684071664|-61.364092980627|57.442069878937|57.442069878937|57.442069878937|57.442069878937|57.442069878937|56.982855548198|-59.364522800052|-59.364522800052|-59.364522800052|-59.364522800052|-59.364522800052|-59.364522800052|-59.364522800052|-59.364522800052|-59.364522800052|-59.364522800052|-59.364522800052|-59.364522800052|-59.364522800052|-59.364522800052
03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE|32.389064567871|32.222849918281|32.218721682136|32.177467459115|32.170520060231|31.746133001832|31.564038126765|31.181710394552|30.74300994733|30.65897151255|30.65897151255|30.65897151255|30.65897151255|30.327192108095|30.307335384908|30.307335384908|30.138705368641|29.686895180414|29.443216960374|29.185239863334|-30.621611209321|-30.621611209321|-30.621611209321|-30.628456322802|29.265699858879|29.265699858879|29.265699858879|29.265699858879|29.265699858879|29.265699858879|29.265699858879|29.265699858879|29.069111183192|28.83433452421|28.83433452421|28.740927545821||28.566585373652|28.437317556554|28.302018689242|||28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.224985778529|28.134984957066|28.08614055173|28.08614055173|28.08614055173|28.08614055173|28.08614055173|28.08614055173|28.08614055173|28.08614055173|28.08614055173|28.08614055173|28.08614055173|28.08614055173|28.08614055173|28.08614055173|28.08614055173|28.08614055173|28.08614055173|28.08614055173|28.08614055173|28.08614055173|28.08614055173|28.08614055173|28.08614055173|28.08614055173|28.08614055173|28.08614055173|28.08614055173|-29.186459579621|-29.186459579621|-29.186459579621|-29.186459579621|-29.186459579621|-29.186459579621|-29.186459579621|-29.186459579621|-29.186459579621|-29.546066220772|-29.717296211997|-29.909772759322|-30.044747544267|-30.107497852089|-30.882860644775|-30.882860644775|-30.882860644775|-30.882860644775|-30.882860644775|-30.882860644775|-30.882860644775|-30.882860644775|-30.882860644775|-30.882860644775|-30.882860644775|-30.882860644775|-30.882860644775|-30.882860644775|-30.882860644775|-30.882860644775|-30.893178286505|29.610178778851|29.610178778851|29.610178778851|29.610178778851|29.610178778851|29.610178778851|29.610178778851|29.575753130608|29.505822813046|29.505822813046|29.505822813046|29.505822813046|29.505822813046|29.505822813046|29.505822813046|29.505822813046|-30.639258159359|-30.639258159359|-30.639258159359|-30.639258159359|-30.639258159359|-30.639258159359|-30.639258159359|-30.639258159359|-30.639258159359|-30.639258159359|-30.639258159359|-30.639258159359|-30.639258159359|-30.771952484669|-30.971614465252|-31.270682980767|-31.369646790017|-31.418162108486|-31.418162108486|-31.418162108486|-31.418162108486|-31.418162108486|-31.418162108486|-31.565179772979|-31.568533521897|-31.584475583695|-31.584475583695|-31.584475583695|-31.584475583695|-31.584475583695|-31.647195783878|-31.916883750784|-31.928954340918|-31.928954340918|-31.928954340918|-31.928954340918|-31.928954340918|-31.928954340918|-31.928954340918|-31.928954340918|-31.928954340918|-32.192727011556|-32.550807866912|30.749587706497|30.749587706497|30.749587706497|30.749587706497|30.635355065108|30.635355065108||30.209840215843|29.953155214699|29.742950950631|29.486611298465|29.10401304976|29.022236810966|28.551930307065|||28.231589819231|27.849543069511|27.661715373628|-30.844831135385|-30.844831135385|-30.844831135385|-30.844831135385|-31.240367733232|-31.303742447156|-33.276975848872|30.985675740773|30.985675740773|30.697972006858|30.688915541217|30.688915541217|30.472920291274|30.472920291274|30.295468401742|30.229408873267|30.227597654856|30.227597654856|30.227597654856|29.963441889592|29.568823753802|29.000374847105|29.000374847105|29.000374847105|29.000374847105|29.000374847105|28.773749728391|28.506944333392
03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|133.19667052372|131.36852433002|131.30668742696|130.30743013532|128.92492067715|127.31936224192|126.92428883678|126.276985901|125.26331749824|124.78979281217|123.39143984881|117.80424545536|117.80424545536|116.40193947961|116.11326396918|115.59807192458|-121.14602937004|-121.14602937004|-121.14602937004|-121.14602937004|-121.14602937004|-121.14602937004|-121.14602937004|-121.14602937004|-122.70384893001|-122.70384893001|-122.70384893001|-123.74594529008|-125.23438467289|118.64463702182|118.64463702182|118.64463702182|117.46903876177|116.48970448088|116.48970448088|116.48970448088||116.48970448088|116.48970448088|116.48970448088|||116.48970448088|116.48970448088|116.48970448088|116.48970448088|116.48970448088|116.48970448088|116.48970448088|116.48970448088|116.48970448088|116.48970448088|116.48970448088|116.48970448088|116.48970448088|116.48970448088|116.48970448088|116.48970448088|116.48970448088|116.48855799118|116.14006358694|116.09174232031|115.563010927|115.563010927|-120.99488910616|-120.99488910616|-120.99488910616|-120.99488910616|-120.99488910616|-120.99488910616|-120.99488910616|-120.99488910616|-120.99488910616|-120.99488910616|-120.99488910616|-120.99488910616|-120.99488910616|-120.99488910616|-120.99488910616|-121.23320732051|-121.92301050749|-122.59501294656|-123.59445348893|116.21299347529|116.21299347529|116.21299347529|116.21299347529|115.9338813849|114.74320306465|114.71654946436|114.71654946436|114.71654946436|114.71654946436|-120.2124188666|-120.2124188666|-120.2124188666|-120.2124188666|-120.2124188666|-120.2124188666|-120.2124188666|-120.2124188666|-120.2124188666|-120.2124188666|-120.2124188666|-120.2124188666|-120.2124188666|-120.2124188666|-120.83340051772|-120.83340051772|-120.83340051772|-120.83340051772|-120.83340051772|-120.83340051772|-120.83340051772|-120.83340051772|-120.83340051772|-120.83340051772|-120.83340051772|-120.83340051772|-120.83340051772|-120.83340051772|-120.83340051772|-120.83340051772|-121.64544103545|-122.80604762945|-122.89454090853|-122.89454090853|-122.89454090853|-123.36060473941|-131.28122740346|124.2264206083|124.08831586985|124.08831586985|124.08831586985|124.08831586985|124.08831586985|122.60924138127|121.33526981206|-125.85735100751|-125.85735100751|-125.85735100751|-125.85735100751|-125.85735100751|-125.85735100751|-125.85735100751|-126.2498326726|-128.03496995902|122.16953182039|122.16953182039|122.16953182039|122.16953182039|122.16953182039|122.16953182039|122.16953182039|122.16953182039|122.16953182039|122.16953182039|122.16953182039|122.16953182039|122.16953182039|122.16953182039|122.16953182039|121.54392432965|-126.57147375766|-126.57147375766|-126.57147375766|-126.57147375766|-126.57147375766|-126.57147375766|-126.57147375766|-126.57147375766|-126.57147375766|-126.57147375766|-126.57147375766|-126.57147375766|-126.57147375766|-127.48774853485|-128.69969060412|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|124.02143573546|123.50640110645|123.50640110645|123.29600275527|122.55945310075|121.10772524364|120.44309063954|120.44309063954|120.44309063954|120.44309063954|120.44309063954|120.44309063954|119.72287814929|119.41431244561|118.97146107035|118.81273392921|118.31970224651||115.73855813645|114.88728961572|114.14143180434|112.17381752402|111.88201531736|110.6277668609|110.6277668609|||110.6277668609|110.1364038933|107.87656386568|-116.74065671346|-116.74065671346|-116.74065671346|-116.74065671346|-116.74065671346|-116.74065671346|-121.09517760168|113.87556328398|113.87556328398|113.87556328398|113.87556328398|113.87556328398|113.87556328398|113.87556328398|113.85340568337|113.41024415119|113.41024415119|113.41024415119|113.41024415119|112.48638467903|112.13880778549|112.13880778549|112.13880778549|112.13880778549|112.13880778549|112.13880778549|112.13880778549|112.13880778549
03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE|-2.3626520723958|-2.3626520723958|-2.3626520723958|-2.3626520723958|-2.3794840729848|-2.3794840729848|-2.3883466192424|-2.3883466192424|-2.3883466192424|-2.3883466192424|-2.3883466192424|-2.4111624348237|-2.4111624348237|-2.4656805714053|-2.4965895502746|-2.511768366967|-2.511768366967|-2.511768366967|-2.511768366967|-2.511768366967|-2.511768366967|-2.511768366967|-2.511768366967|-2.511768366967|-2.511768366967|-2.511768366967|-2.511768366967|-2.511768366967|-2.511768366967|-2.511768366967|-2.511768366967|-2.511768366967|-2.511768366967|-2.511768366967|-2.511768366967|-2.511768366967||-2.5177425698819|-2.5306584919362|-2.5309224226386|||-2.5309224226386|-2.5309224226386|-2.5486916279695|-2.5549906465633|-2.5645378471431|-2.5645378471431|-2.5860976644155|-2.620108572178|-2.6388429044937|-2.6438253322414|-2.6453615867619|-2.6673461820819|-2.6685214287593|-2.6685214287593|-2.6685214287593|-2.7025238945037|-2.7680264130731|-2.7699182315556|-2.7990348083846|-2.7990348083846|-2.8009831489315|-2.843227896833|-2.843227896833|-2.843227896833|-2.84919780906|-2.975719774387|-3.0787441075088|-3.1341601146859|-3.1427889150162|2.969579192769|2.969579192769|2.969579192769|2.969579192769|2.969579192769|2.969579192769|2.969579192769|2.969579192769|2.969579192769|2.969579192769|2.969579192769|2.969579192769|2.969579192769|2.969579192769|2.969579192769|2.969579192769|-3.1183067314352|-3.1183067314352|-3.1183067314352|-3.1183067314352|-3.1183067314352|-3.1183067314352|-3.1183067314352|-3.1183067314352|-3.1228408010498|2.9421037754056|2.9421037754056|2.9421037754056|2.9421037754056|2.9421037754056|2.9037265601685|-3.0702507264871|-3.0702507264871|-3.0702507264871|-3.0702507264871|-3.0875071884991|-3.0875071884991|-3.113848303792|-3.113848303792|-3.1562202363513|-3.1662599973162|-3.1662599973162|-3.1662599973162|-3.1662599973162|-3.1662599973162|-3.1662599973162|-3.1662599973162|-3.1662599973162|-3.1662599973162|-3.1662599973162|-3.1662599973162|-3.1662599973162|-3.2043999093859|-3.246611027595|-3.2560679169458|-3.3103044458466|-3.3103044458466|-3.3103044458466|-3.3103044458466|-3.3103044458466|-3.31544923211|-3.3331659041605|-3.3564084678474|-3.3564084678474|-3.3866770421505|-3.3866770421505|-3.4257521535556|-3.469057986648|-3.4962312088092|-3.5094093828949|-3.5094093828949|-3.5094093828949|-3.5094093828949|-3.5094093828949|-3.5305659273767|-3.5866431576116|-3.5866431576116|-3.6108256691145|3.3034902085755|3.3034902085755|3.3034902085755|3.2445445446939|3.1856970704596|3.1856970704596|2.9866077410955|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8061302137967|2.8017080063187|2.8017080063187|2.8017080063187|2.7601755851466|2.7033062371897|2.6920625273042|2.6789582375744|2.674175925173|2.6323619364783|2.6046800479938|2.5688110309232|2.5684567377952|2.5608848419194|2.5608848419194|2.5327961418369|2.5327961418369|2.5322734750353|2.5062883048689|2.5062883048689|2.4948758316741||2.4355843147421|-2.6296618552627|-2.6296618552627|-2.6296618552627|-2.6296618552627|-2.6296618552627|-2.6296618552627|||-2.6296618552627|-2.6296618552627|-2.6296618552627|-2.6296618552627|-2.6296618552627|-2.6296618552627|-2.6296618552627|-2.6701504531247|-2.6701504531247|-2.7991670969176|-2.911074718176|-2.954416297474|-2.9973318344063|-2.9973318344063|-2.9973318344063|-2.9973318344063|-2.9973318344063|-2.9973318344063|-2.9973318344063|-2.9973318344063|-2.9973318344063|-3.0078131496582|-3.0257923271561|2.7654083815339|2.7654083815339|2.7654083815339|2.7654083815339|2.7654083815339|2.7654083815339|2.7654083815339|2.7654083815339
03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE|98.458097162215|98.458097162215|98.458097162215|95.803444427879|94.225491994654|93.235359396507|93.235359396507|92.754842349743|92.52403898687|92.52403898687|92.52403898687|91.481155294521|91.335724612456|90.691919084369|89.548794371087|-93.501861474722|-93.501861474722|-93.501861474722|-93.501861474722|-93.501861474722|-93.501861474722|-93.501861474722|-93.501861474722|-94.410693813511|90.714276064378|90.714276064378|90.714276064378|90.714276064378|90.714276064378|90.714276064378|90.714276064378|90.714276064378|90.301420782387|89.52475684633|89.52475684633|89.52475684633||89.52475684633|89.52475684633|88.938617955204|||88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.739522403599|88.215021603771|87.547055354668|87.547055354668|87.547055354668|87.547055354668|87.547055354668|87.547055354668|87.547055354668|87.547055354668|87.547055354668|87.547055354668|87.547055354668|87.547055354668|87.547055354668|87.547055354668|86.938955429475|-90.735108530043|-90.735108530043|-90.735108530043|-90.735108530043|-90.735108530043|-90.735108530043|-90.735108530043|-90.735108530043|-90.735108530043|-90.735108530043|-90.735108530043|-90.735108530043|-90.735108530043|-90.735108530043|-90.735108530043|-90.735108530043|-90.735108530043|-90.735108530043|-90.735108530043|-90.969085252257|-90.969085252257|-90.969085252257|-90.969085252257|-90.969085252257|-90.969085252257|-90.969085252257|-90.969085252257|-90.969085252257|-90.969085252257|-90.969085252257|-90.969085252257|-90.969085252257|-90.969085252257|-90.969085252257|-91.28120542894|-92.099119042138|87.43210839425|87.43210839425|87.43210839425|87.43210839425|87.43210839425|87.43210839425|87.43210839425|87.344823639021|87.344823639021|87.246469913176|87.217186435782|85.682431628001|84.950533156646|84.950533156646|84.550535384829|84.550535384829|84.438372073367|83.300416771786|83.131569562374|81.677297682694|80.92584024297|80.92584024297|80.92584024297|80.550933264216|79.785722754277|79.785722754277|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.395025464772|79.093213176465|79.093213176465|79.093213176465|79.093213176465|79.093213176465|79.093213176465|79.093213176465|79.093213176465|78.559126005941|77.115695223072|75.576323651449|74.504809855506|73.992205002405|73.992205002405|73.992205002405|73.468004812243|72.605187044029|72.605187044029|71.43339561922|71.43339561922|71.43339561922|71.43339561922|71.43339561922|71.43339561922|71.43339561922|71.43339561922|71.399325312317|70.055917251044||68.420271517237|68.420271517237|67.612524060629|66.799469025292|65.86163545467|65.534036698358|64.346706459276|||-71.865869027444|-71.865869027444|-71.865869027444|-71.865869027444|-71.865869027444|-71.865869027444|-71.865869027444|-73.506504295868|-73.506504295868|-76.88611883433|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.276496006773|-80.781660585189|-82.449625364701
03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH|-1.4760881831776|-1.4760881831776|-1.4760881831776|-1.4760881831776|-1.4760881831776|-1.4760881831776|-1.4760881831776|-1.4760881831776|-1.4760881831776|-1.4760881831776|-1.4760881831776|-1.5114021694379|-1.5114021694379|-1.5115302045827|1.3481501520725|1.3481501520725|1.3481501520725|1.3481501520725|1.3481501520725|1.3481501520725|1.3481501520725|1.3481501520725|1.3481501520725|1.3481501520725|1.3481501520725|1.3481501520725|1.3481501520725|1.3481501520725|1.3481501520725|1.3481501520725|1.3481501520725|1.3481501520725|1.3481501520725|1.3481501520725|1.3481501520725|1.3481501520725||1.3225658382099|1.3225658382099|1.3225658382099|||1.3225658382099|1.3225658382099|1.3225658382099|1.3225658382099|1.3225658382099|1.3225658382099|1.3225658382099|-1.5902960565639|-1.5902960565639|-1.5902960565639|-1.5902960565639|-1.5902960565639|-1.6199678742171|-1.6667142734793|-1.7091270404686|-1.7705578094975|-1.8187864297248|-1.8501515778808|-1.8913351002565|-1.8937888877514|-1.9527655130099|-2.0241839097021|-2.0454820776514|-2.0832300875509|-2.1298945914732|-2.1909661901247|-2.2182957940909|-2.2833009288943|-2.3724177398325|-2.446908564263|-2.506972987947|-2.506972987947|-2.506972987947|-2.520414493147|-2.5760178287131|-2.5760178287131|-2.6772420891239|-2.8103914462139|-2.8103914462139|-2.8116639287404|-2.8116639287404|-2.8116639287404|-2.8116639287404|-2.8116639287404|-2.8116639287404|-2.8116639287404|-2.8116639287404|-2.8116639287404|-2.8116639287404|-2.9098487199603|-2.961498638133|-2.981776206736|-3.1313069849591|-3.2761743366034|2.6753566595708|2.6753566595708|2.6753566595708|2.6753566595708|2.6753566595708|2.6753566595708|-2.9859290368316|-2.9859290368316|-2.9859290368316|-2.9859290368316|-2.9859290368316|-2.9859290368316|-2.9859290368316|-2.9859290368316|-2.9859290368316|-2.9859290368316|-2.9859290368316|-2.9859290368316|-2.9859290368316|-2.9859290368316|-2.9859290368316|-2.9859290368316|-2.9859290368316|-2.9859290368316|-3.0827544273003|-3.0953938631067|-3.1745418182432|-3.1745418182432|-3.2353795889813|-3.3224219617798|-3.3534002962299|-3.3534002962299|-3.3534002962299|-3.3534002962299|-3.3534002962299|-3.3534002962299|-3.3534002962299|-3.3534002962299|-3.3534002962299|-3.3649448615763|-3.3649448615763|-3.3863831606677|-3.4498702516347|-3.5429112900396|-3.6452658073265|-3.6452658073265|-3.6452658073265|-3.7371842084283|-3.739437142757|-3.739437142757|-3.9469302006865|-4.0092558141444|-4.07481710301|-4.07481710301|-4.07481710301|-4.07481710301|-4.07481710301|-4.07481710301|-4.1164634954727|-4.2233482082459|-4.2659425558617|-4.2827695544086|-4.3800215782415|-4.4081109773674|-4.4081109773674|-4.4081109773674|-4.4081109773674|-4.4081109773674|-4.4081109773674|-4.4081109773674|-4.4081109773674|-4.4081109773674|-4.4081109773674|-4.4081109773674|-4.4081109773674|-4.4081109773674|-4.8672900477558|-5.0744256462469|-5.0744256462469|-5.1785840155697|-5.3400934936841|-5.5202110791348|-5.5202110791348|-5.5202110791348|-5.5876790709123|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.6132623486088|-5.7158781382849|-5.7158781382849|-5.7158781382849|-5.7158781382849|-5.7158781382849|-5.7158781382849|-5.7158781382849|-5.7882536090536|-5.8158506224122|-5.8158506224122|-5.8158506224122||-5.8158506224122|-5.8700004230568|-6.0148339150823|-6.0936489235999|-6.3271101461121|-6.4188518649359|-6.4188518649359|||-6.4188518649359|-6.4773711963378|-6.4773711963378|-6.4773711963378|-6.4773711963378|-6.4773711963378|-6.4773711963378|-6.6550013366406|-6.6550013366406|-6.8292238252102|-6.8764343667176|-6.8764343667176|-6.8764343667176|-6.891371533622|-7.2704127865253|-7.4365698581734|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546|-7.4986376698546
03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|3188.5820743487|3188.5820743487|3188.5820743487|3188.5820743487|3188.5820743487|3188.5820743487|3188.5820743487|3188.5820743487|3188.5820743487|3188.5820743487|3188.5820743487|3188.5820743487|3188.5820743487|3188.5820743487|3188.5820743487|3188.5820743487|3188.5820743487|3061.3940449732|3061.3940449732|3061.3940449732|3061.3940449732|3061.3940449732|3061.3940449732|3061.3940449732|3061.3940449732|3061.3940449732|2906.0489388591|-3305.6072017858|-3305.6072017858|-3305.6072017858|-3305.6072017858|-3305.6072017858|-3305.6072017858|-3305.6072017858|-3305.6072017858|-3305.6072017858||-3305.6072017858|-3305.6072017858|-3305.6072017858|||-3305.6072017858|-3305.6072017858|-3305.6072017858|-3305.6072017858|-3305.6072017858|-3305.6072017858|-3305.6072017858|-3305.6072017858|-3305.6072017858|-3305.6072017858|-3305.6072017858|-3305.6072017858|-3305.6072017858|-3305.6072017858|-3305.6072017858|-3305.6072017858|-3344.285779762|-3430.3730886245|-3515.3589873605|-3575.5099859561|-3599.64813081|-3599.64813081|-3672.435963963|-3672.435963963|-3751.1678567445|-3751.1678567445|-3796.8531741605|-3856.9854001982|-3856.9854001982|-4056.983777998|-4432.3153088866|-4467.8522755646|-4467.8522755646|-4467.8522755646|4240.5296688603|4240.5296688603|4240.5296688603|4240.5296688603|4240.5296688603|4240.5296688603|4240.5296688603|4240.5296688603|4240.5296688603|4169.6440765114|4131.3626727531|4131.3626727531|4131.3626727531|4131.3626727531|4131.3626727531|4131.3626727531|4131.3626727531|4131.3626727531|4131.3626727531|4131.3626727531|4131.3626727531|4131.3626727531|4098.3719790852|4098.3719790852|4098.3719790852|3995.8021989836|3849.2246655373|3834.1940728192|-4030.6491264695|-4030.6491264695|-4030.6491264695|-4030.6491264695|-4030.6491264695|-4030.6491264695|-4030.6491264695|-4030.6491264695|-4030.6491264695|-4046.8879182995|-4053.0421314439|-4054.5396684492|-4054.5396684492|-4090.5466184379|-4090.5466184379|-4090.5466184379|-4090.5466184379|-4090.5466184379|-4090.5466184379|-4122.8295760421|-4175.9217511578|-4212.2259304137|-4212.2259304137|-4212.2259304137|-4212.2259304137||-4212.2259304137|-4212.2259304137|-4212.2259304137|-4212.2259304137|-4212.2259304137|-4263.0288115707|-4278.5320128564|-4282.5744176131|-4282.5744176131|-4282.5744176131|-4282.5744176131|-4282.5744176131|-4292.5271306813|-4306.1968118681|4099.5681611945|4099.5681611945|4099.5681611945|4099.5681611945|4099.5681611945|4099.5681611945|4099.5681611945|4099.5681611945|4099.5681611945|4099.5681611945|4099.5681611945|4063.0757346606|3982.2508162895|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|-4243.6989686547|4037.5063940633|4037.5063940633|4037.5063940633|4037.5063940633|4037.5063940633|4037.5063940633|4037.5063940633|4037.5063940633|4037.5063940633|4037.5063940633|-4325.39278454|-4325.39278454|-4325.39278454|-4325.39278454|-4332.5650369399|-4332.5650369399|-4332.5650369399|-4332.5650369399|-4332.5650369399||-4332.5650369399|-4332.5650369399|-4332.5650369399|-4332.5650369399|-4332.5650369399|-4340.7531320246|-4340.7531320246|4035.8495330524|4035.8495330524|4035.8495330524|4035.8495330524|4035.8495330524|4035.8495330524|4035.8495330524||3980.2772589471|3954.6969543856|3924.2188382063|3878.5209313403|3871.5232570448|3862.5258411609|3821.7509346232|3800.1121495813|3721.3468328681|||3711.2187031868|3662.1318924298|3566.5909915886|3457.1566573207|3413.8538979268|3413.8538979268|-3821.6798382349|-3821.6798382349|-3821.6798382349|-3892.9435366733|-3892.9435366733|-3892.9435366733|-3917.5660946584|-3917.5660946584|-3945.879532166|-3945.879532166|-3945.879532166|-3945.879532166|-3945.879532166|-3945.879532166|-3945.879532166|-3990.3135993898|-3990.3135993898|-3990.3135993898|-3990.3135993898|-3990.3135993898|-3990.3135993898|-3990.3135993898|-4082.403999322|-4095.8377770245|-4101.7641966939
03846|6635|/equities/3i-infrsttr|FTSE350|-361.35983636886|-361.35983636886|-361.35983636886|-361.35983636886|-361.35983636886|-361.35983636886|-361.35983636886|-361.35983636886|-361.95537374318|-365.22965057641|-365.22965057641|-365.22965057641|-365.22965057641|-372.61376614371|-372.61376614371|-384.18057548606|-384.18057548606|371.00780256922|371.00780256922|371.00780256922|371.00780256922|371.00780256922|371.00780256922|371.00780256922|371.00780256922|371.00780256922|371.00780256922|367.86978063246|365.96129030516|365.96129030516|365.96129030516|365.17921145018|364.75467938909|362.70428195258|362.70428195258|362.70428195258||362.70428195258|362.52021789901|362.52021789901|||362.52021789901|362.52021789901|362.52021789901|362.52021789901|362.52021789901|362.52021789901|361.81646446801|361.81646446801|361.81646446801|361.81646446801|361.81646446801|361.81646446801|361.81646446801|359.0738494089|356.44316600988|350.68685112209|-367.26382805187|-367.26382805187|-367.26382805187|-367.26382805187|-367.26382805187|-367.26382805187|-367.26382805187|-367.26382805187|-369.57092005763|352.18865644642|352.18865644642|352.18865644642|352.18865644642|352.18865644642|352.18865644642|349.52795302473|349.52795302473|349.52795302473|349.52795302473|349.52795302473|349.52795302473|349.52795302473|349.52795302473|349.52795302473|349.52795302473|349.52795302473|349.52795302473|349.52795302473|349.52795302473|349.52795302473|348.77016682469|348.77016682469|348.77016682469|348.77016682469|348.77016682469|348.77016682469|348.77016682469|348.77016682469|348.77016682469|348.77016682469|348.77016682469|348.77016682469|348.77016682469|348.30018536077|346.8890948453|344.18232760589|340.17480845099|339.72935959596|339.72935959596|339.72935959596|339.72935959596|339.72935959596|339.72935959596|339.72935959596|339.72935959596|339.72935959596|339.72935959596|339.72935959596|339.72935959596|339.72935959596|339.72935959596|339.72935959596|338.00484399551|-354.02179753641|-354.02179753641|-354.2742194849|339.69922503137|339.69922503137|339.69922503137|339.69922503137|339.69922503137||339.69922503137|339.69922503137|339.69922503137|339.69922503137|339.69922503137|339.69922503137|339.69922503137|339.69922503137|339.69922503137|339.69922503137|339.69922503137|339.69922503137|339.69922503137|339.69922503137|339.69922503137|339.69922503137|339.69922503137|339.69922503137|339.69922503137|339.69922503137|338.27691670152|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-354.23140968682|-358.0626774298|339.50489841241|339.50489841241|339.50489841241|339.50489841241|339.50489841241|339.50489841241|339.50489841241|339.50489841241|339.50489841241|339.50489841241|339.50489841241|339.50489841241|339.50489841241|339.50489841241|338.92210934712|333.19123260791|327.87914734212|325.58794149124|-336.26367998797|-336.26367998797|-336.26367998797|-336.26367998797|-336.26367998797|-336.26367998797|-336.26367998797||-336.26367998797|-336.26519998664|-337.96133331849|322.56794353364|322.56794353364|322.56794353364|322.56794353364|322.56794353364|322.56794353364|322.56794353364|321.65882614849|319.75980683165|317.0954405329|317.0954405329||315.18937836989|313.8125903565|313.8125903565|313.8125903565|311.15287817389|309.40787428876|309.40787428876|309.31430476529|306.15478307254|||303.33864785838|301.65405317598|300.14339241775|-318.20405819578|-318.20405819578|-318.20405819578|-318.20405819578|-318.8568619701|-318.8568619701|-324.8285474359|-324.8285474359|-324.8285474359|-324.8285474359|-324.8285474359|-324.8285474359|-324.8285474359|-326.36505270656|-326.72846013155|-326.72846013155|312.4898344557|312.4898344557|312.4898344557|312.4898344557|312.4898344557|312.4898344557|312.4898344557|312.4898344557|312.4898344557|312.4898344557|310.35805948504|310.35805948504
03847|28357|/equities/4imprint-group-plc|FTSE350|-4201.3064270204|-4201.3064270204|-4201.3064270204|-4201.3064270204|-4201.3064270204|-4201.3064270204|-4272.8404744671|-4304.5273998177|-4304.5273998177|-4304.5273998177|-4324.4748886863|-4384.138765207|-4447.5154529588|-4447.5154529588|4064.0005286165|4064.0005286165|4064.0005286165|4064.0005286165|4064.0005286165|4064.0005286165|4064.0005286165|4064.0005286165|4064.0005286165|4064.0005286165|4064.0005286165|4064.0005286165|3998.8894762405|3961.2660847117|3886.9623163463|3798.291462607|3741.4349584522|3687.9832871692|3686.6480968546|3636.8312187274|3625.3394061926|3625.3394061926||3625.3394061926|3625.3394061926|3625.3394061926|||3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3625.3394061926|3159.9154087397|3159.9154087397|3159.9154087397|3159.9154087397|3159.9154087397|3159.9154087397|3159.9154087397|3159.9154087397|3159.9154087397|3087.3647021477|3087.3647021477|3052.3326291655|3052.3326291655|3052.3326291655|3052.3326291655|3052.3326291655|3052.3326291655|3052.3326291655|3052.3326291655|3052.3326291655|3052.3326291655|3052.3326291655|3052.3326291655|3052.3326291655|3052.3326291655|3052.3326291655|3052.3326291655|-3322.9804423455|-3322.9804423455|-3322.9804423455|-3322.9804423455|-3322.9804423455|-3322.9804423455|-3322.9804423455|-3377.200491495|-3401.8894349944|-3484.6117078113|-3484.6117078113|-3484.6117078113|-3544.5685642347|-3624.7984047053|-3641.3992500956|-3641.3992500956|-3641.3992500956|-3641.3992500956|-3641.3992500956|-3641.3992500956|-3641.3992500956|-3641.3992500956|-3641.3992500956|-3641.3992500956|-3641.3992500956|-3641.3992500956|-3641.3992500956|-3641.3992500956||-3641.3992500956|-3641.3992500956|-3641.3992500956|-3641.3992500956|-3641.3992500956|-3641.3992500956|-3641.3992500956|-3641.3992500956|-3641.3992500956|-3641.3992500956|-3642.3880556618|-3704.875617402|-3810.4173526689|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3465.827416098|3418.7896907453|3418.7896907453|3418.7896907453|3418.7896907453|3316.9885452726|3298.9056114477|3298.9056114477|3237.3951238307|3209.3279153675|3206.9480436636|3206.9480436636|3203.5533818484|3188.1148687205|3128.1445387112|3128.1445387112|3128.1445387112|3106.382146557|3106.382146557|3100.0729272996|3100.0729272996|3100.0729272996|3100.0729272996|3100.0729272996|3100.0729272996|3098.9699192218|3071.355465802|3044.753415336||3044.753415336|3044.753415336|3044.753415336|3041.6704614845|2995.7042734376|2995.7042734376|2950.504748264|2943.8941647378|2901.8268497086|-3520.2911677314|-3520.2911677314|-3520.2911677314|-3520.2911677314|-3520.2911677314||-3520.2911677314|-3520.2911677314|-3520.2911677314|-3520.2911677314|-3520.2911677314|-3520.2911677314|-3520.2911677314|-3520.2911677314|-3520.2911677314|||-3524.767964146|-3636.4088490511|-3732.1209433901|-3788.1899371001|-3791.3221523334|-3830.4903115228|-3830.4903115228|-3851.8707549664|-3851.8707549664|-4074.3008388515|-4144.5009320572|-4259.7232578414|-4292.1925087127|-4369.8109643642|-4369.8109643642|-4369.8109643642|-4369.8109643642|-4369.8109643642|-4369.8109643642|-4429.5121826268|-4538.6261513912|-4538.6261513912|-4602.9179459902|-4647.6866066558|-4782.9851185064|-4936.5557018597|-4936.5557018597|-5394.2285576219|-5515.9920464468|-5515.9920464468|-5597.7689404965
03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP|25.760130280594|25.760130280594|25.75014386612|24.472383133105|23.966690618401|23.966690618401|23.966690618401|23.966690618401|23.966690618401|23.966690618401|23.966690618401|23.966690618401|23.966690618401|23.966690618401|23.966690618401|23.966690618401|23.966690618401|23.966690618401|23.966690618401|23.966690618401|23.966690618401|23.582434741|20.958260526635|-25.704816976828|-25.704816976828|-25.704816976828|-25.704816976828|-25.704816976828|-25.704816976828|-25.704816976828|-25.704816976828|-25.704816976828|-25.704816976828|-25.704816976828|-25.704816976828|-25.704816976828||-25.704816976828|-25.704816976828|-25.704816976828|||-25.704816976828|-26.248540191055|-26.248540191055|-26.440044275258|-27.447271310989|-27.702523403371|-28.116692945918|-28.37410521808|-28.37410521808|-28.37410521808|-28.37410521808|-28.37410521808|-28.902339461807|-30.810377336612|-31.933752511464|-32.459724504112|-33.296915988523|-34.921573299388|-36.143414543978|-37.68157285994|-39.978140637213|-39.978140637213|-39.978140637213|-39.978140637213|-41.786820726189|-42.750221037875|-42.750221037875|-42.750221037875|-42.750221037875|-43.62880438318|-43.62880438318|-43.62880438318|-43.62880438318|-44.040499116047|-44.040499116047|-45.806110383254|-47.645678627471|-48.409805317585|-48.409805317585|-48.409805317585|-48.409805317585|-48.409805317585|-48.409805317585|-48.409805317585|-48.409805317585|-48.409805317585|-48.52606835737|-48.52606835737|-48.52606835737|-49.523410430376|-49.806565195128|-50.47118452501|-51.262428055336|-51.78880793312|-52.604229256608|-52.726922243942|-54.877136462385|-56.474595857389|-57.216217280237|-57.423575137288|-58.42063810895|-59.366103262215|-59.366103262215|-59.366103262215|-59.967891793018|-60.364324892633|-60.743611345901|-60.743611345901|-61.804012945641|-63.137790127318|-63.363270450326|-63.363270450326|-63.363270450326|-63.363270450326|-63.363270450326|-63.363270450326|-63.363270450326|-63.363270450326|-63.363270450326|-63.363270450326|-64.181409704124|-64.607123334579|-66.291249336327|-66.423609059745|-67.109565833867|-67.927294947108|-69.141438406265||-69.773821426273|-69.886201005953|-69.886201005953|-72.112444460147|-73.230494565162|-73.35055061887|-75.012344082664|-75.012344082664|-75.012344082664|62.655494835382|62.655494835382|62.655494835382|61.150551003886|60.495137371533|60.495137371533|60.495137371533|60.495137371533|60.495137371533|60.495137371533|59.929607133341|59.929607133341|59.929607133341|59.929607133341|56.775737370166|56.775737370166|56.775737370166|56.775737370166|56.775737370166|56.775737370166|56.775737370166|56.775737370166|56.775737370166|56.775737370166|56.775737370166|56.775737370166|55.572516887169|55.572516887169|53.769463504664|53.741928717374|53.741928717374|51.688998232488|51.688998232488|51.688998232488|49.698887942239|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|48.666628602728|47.9573681659|47.049813849722||47.049813849722|47.049813849722|47.049813849722|47.049813849722|46.710902963518|46.662282239751|46.662282239751|46.662282239751|45.841426914882|44.801584528498|-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812||-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812|||-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812|-52.510634219812|-57.864591797377|-59.841215566557|-62.625264243041|-62.625264243041|-63.90251591885|-67.167241342464|-69.888600940615|-75.643102179377|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769|63.490733148769
03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP|660.3856275262|-693.87739461917|-693.87739461917|-693.87739461917|-693.87739461917|-693.87739461917|-693.87739461917|-697.86377179907|652.48005084464|652.48005084464|652.48005084464|652.48005084464|652.48005084464|652.48005084464|611.64450093849|-648.22162317406|-648.22162317406|-648.22162317406|-648.22162317406|-648.22162317406|-648.22162317406|-648.22162317406|-648.22162317406|-648.22162317406|-648.22162317406|-648.22162317406|-648.22162317406|-648.22162317406|-648.22162317406|-651.64978082996|-651.64978082996|-651.64978082996|-651.64978082996|-651.64978082996|-651.64978082996|-656.52470362734||-656.52470362734|-656.52470362734|-656.52470362734|||-656.52470362734|-656.52470362734|-656.52470362734|-656.52470362734|-656.52470362734|-656.52470362734|-656.52470362734|-656.52470362734|-656.52470362734|-656.8795660183|-656.8795660183|-656.8795660183|-661.69951779811|-666.88835310901|-667.04117667779|-667.04117667779|-668.15686297533|-671.47453009904|-671.47453009904|-671.47453009904|-671.47453009904|-671.47453009904|-671.47453009904|-671.47453009904|-674.58281122115|-677.86979024573|-682.57754471747|-683.58616079719|-685.37351199688|-701.13104319115|-701.13104319115|-701.13104319115|-701.13104319115|-701.13104319115|-701.13104319115|-701.13104319115|-701.13104319115|-703.30823180994|-703.30823180994|-703.30823180994|-703.30823180994|-703.30823180994|-703.30823180994|-703.30823180994|-703.30823180994|-703.30823180994|-703.30823180994|-703.30823180994|-703.30823180994|-703.30823180994|-703.30823180994|-703.30823180994|-703.30823180994|-703.30823180994|-703.30823180994|-703.30823180994|-707.00101070287|-707.00101070287|-707.00101070287|-707.00101070287|-707.00101070287|-709.55770568948|-709.55770568948|-709.55770568948|-709.55770568948|-711.67522854387|-715.41115026593|-715.41115026593|-715.41115026593|-715.67092351368|-715.67092351368|-715.67092351368|-715.67092351368|-715.67092351368|-715.67092351368|-715.67092351368|-715.67092351368|-715.67092351368|-715.67092351368|-715.67092351368|-715.67092351368|-715.67092351368|677.87770683646|677.87770683646|677.87770683646|677.87770683646|677.87770683646||677.87770683646|677.87770683646|677.87770683646|677.87770683646|677.87770683646|677.87770683646|677.87770683646|677.87770683646|677.87770683646|677.87770683646|677.87770683646|677.87770683646|677.87770683646|677.87770683646|677.87770683646|677.87770683646|677.87770683646|677.87770683646|677.87770683646|677.87770683646|677.87770683646|677.87770683646|676.69745204052|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068||668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|668.62207499068|664.41341665632|661.29268517368|659.04742797076||651.97383809432|651.97383809432|651.97383809432|642.02648677147|640.19609641274|635.2734404586|632.19271162067|629.05273039589|629.05273039589|||621.55858932876|616.06615966514|616.06615966514|611.68462185016|602.31624650017|597.10353519987|597.10353519987|597.10353519987|597.10353519987|597.10353519987|589.72615022208|-640.06476779262|-640.06476779262|-640.06476779262|-640.06476779262|-640.06476779262|-640.06476779262|-640.06476779262|-640.06476779262|-640.06476779262|-640.06476779262|-640.06476779262|-640.06476779262|-640.06476779262|-640.06476779262|-640.06476779262|-643.58169112537|602.39424515958|602.39424515958|602.39424515958|602.39424515958
03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350|1635.6773762097|1635.6773762097|1635.6773762097|1635.6773762097|1635.6773762097|1635.6773762097|1635.6773762097|1635.6773762097|1635.6773762097|1635.6773762097|1635.6773762097|1635.6773762097|1635.6773762097|1630.5542477376|1630.5542477376|1630.5542477376|1630.5542477376|1630.5542477376|1621.5047197084|1611.560799676|1602.7342218622|1593.8158020691|1591.5336108354|1591.5336108354|1591.5336108354|1591.5336108354|1573.5929009283|1566.8677789238|1566.8677789238|1565.6268875602|1565.6268875602|1557.9187639558|1555.7515604393|1555.7515604393|1545.1684004881|1544.1871116534||1540.096790726|1538.4651737358|1538.4651737358|||1532.1835263731|1527.0928070812|1516.0738094393|1516.0738094393|1516.0738094393|1514.6218210836|1514.6218210836|1514.6218210836|1514.6218210836|1514.6218210836|1514.6218210836|1514.6218210836|1514.6218210836|1514.6218210836|1502.1353567596|1495.036056637|1495.036056637|1495.036056637|1495.036056637|1475.04006293|1460.6000699223|-1518.8090231464|-1518.8090231464|-1518.8090231464|-1518.8090231464|-1518.8090231464|-1521.8989146072|-1537.9245859348|-1537.9245859348|-1545.5004431026|-1545.5004431026|-1545.5004431026|-1545.5004431026|-1545.5004431026|1504.8619399099|1504.8619399099|1504.8619399099|1504.8619399099|1504.8619399099|1504.1381974197|1504.1381974197|1497.0424415774|1487.2693795304|1480.0770883672|-1544.2781107772|-1544.2781107772|-1544.2781107772|-1544.2781107772|-1544.2781107772|1496.4118566269|1496.4118566269|1496.4118566269|1496.4118566269|1496.4118566269|1496.4118566269|1496.4118566269|1496.4118566269|1496.4118566269|1496.4118566269|1496.4118566269|1496.4118566269|1496.4118566269|1496.4118566269|1496.4118566269|1496.4118566269|1496.4118566269|1496.4118566269|1496.4118566269|1496.4118566269|1496.4118566269|1496.4118566269|1496.4118566269|1496.4118566269|1496.4118566269|1490.2353962521|-1541.7615045656|-1541.7615045656|-1541.7615045656|-1541.7615045656|-1541.7615045656|-1541.7615045656|-1558.832670599|-1558.832670599|-1558.832670599|-1558.832670599|-1558.832670599|-1558.832670599||-1558.832670599|-1558.832670599|-1558.832670599|-1570.5958896284|-1570.5958896284|-1579.9954329204|1538.4347833192|1538.4347833192|1538.4347833192|1538.4347833192|1538.4347833192|1538.4347833192|1538.4347833192|1538.4347833192|1538.4347833192|1538.4347833192|1538.4347833192|1538.4347833192|1538.4347833192|1538.4347833192|1538.4347833192|1538.3719814658|1531.3022016287|1526.3977797885|1526.3977797885|1518.8864219872|1513.9827462102|1513.9827462102|1513.9827462102|1502.3737607533|1502.3737607533|1501.4626602181|1501.4626602181|1501.4626602181|1501.4626602181|1501.4626602181|1501.4626602181|1501.4626602181|1501.4626602181|1501.065012615|1501.065012615|1478.8500140166|1471.0555711296|1466.2839679218|1463.4779777091|1463.4779777091|1463.4779777091|1463.4779777091|1463.4779777091|1463.4779777091|1463.4779777091|1463.4779777091|1463.4779777091|1451.9755307879|1443.112196291|1443.112196291|1443.112196291|1443.112196291|1443.112196291|1438.3468847678|1436.8623561386|1436.8623561386|1436.8623561386|1436.8623561386||1436.8623561386|1436.8623561386|1436.8623561386|1434.8470623762|1427.5301971898|1427.5301971898|1427.5301971898|1427.5301971898|1420.0335524331|1417.4817249256|1403.3130276951|1378.2366974391|1361.3741082656|1357.6378980729||1345.2643311921|1322.6270346579|1309.0300385088|1307.9222650098|1301.8025166775|1290.4472407528|1276.8302675031|1271.033630559|1245.7040339544|||1232.3378155049|1224.2642394499|1216.6269327221|1191.9188141357|-1287.9777402907|-1287.9777402907|-1287.9777402907|-1287.9777402907|-1287.9777402907|-1332.1974892119|-1355.9972102355|-1369.1080113728|-1370.3422348586|-1372.0469276207|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704|-1380.9014461704
03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE|-228.57203856225|-228.57203856225|-228.57203856225|-228.57203856225|-228.89115684027|-230.37906400356|-230.42837346571|-230.42837346571|210.78008721798|210.78008721798|210.78008721798|210.78008721798|210.78008721798|210.78008721798|210.78008721798|210.78008721798|210.78008721798|210.78008721798|210.78008721798|210.78008721798|210.78008721798|210.78008721798|210.78008721798|210.78008721798|210.78008721798|210.78008721798|201.18898257645|199.20245214637|199.20245214637|198.12494326892|197.04770607716|197.04770607716|197.04770607716|197.04770607716|197.04770607716|196.50951791405||196.50951791405|196.01057800319|-205.95983354771|||-205.95983354771|-205.95983354771|-205.95983354771|-205.95983354771|-205.95983354771|-205.95983354771|-205.95983354771|-205.95983354771|-207.78870055106|-207.8763407273|-207.89236631523|-207.89236631523|-207.89236631523|-207.89236631523|-207.89236631523|-207.89236631523|-207.89236631523|-207.89236631523|-207.89236631523|-207.89236631523|-207.89236631523|-207.89236631523|-207.89236631523|-207.89236631523|-208.2794641346|-208.2794641346|-209.8938456476|196.07344996752|196.07344996752|196.07344996752|196.07344996752|196.07344996752|196.07344996752|196.07344996752|196.07344996752|196.07344996752|196.07344996752|196.07344996752|196.07344996752|196.07344996752|196.07344996752|196.07344996752|196.07344996752|196.07344996752|196.07344996752|196.07344996752|196.07344996752|196.07344996752|196.07344996752|196.07344996752|196.07344996752|195.56068781057|195.56068781057|195.56068781057|195.56068781057|195.48966109134|194.54406024987|193.29339993855|191.82600840883|187.74000696955|184.49445205041|-197.80659544913|-197.80659544913|-197.80659544913|-197.80659544913|-197.80659544913|-197.80659544913|-197.80659544913|-197.80659544913|-197.80659544913|-197.80659544913|-197.80659544913|-197.80659544913|-197.80659544913|-197.80659544913|-197.80659544913|-197.80659544913|-199.03244479863|-199.03244479863|-199.03244479863|-199.03244479863|-203.13049066031|192.40809975021|192.40809975021|192.40809975021|192.40809975021|192.40809975021||192.40809975021|192.40809975021|192.40809975021|192.40809975021|192.40809975021|192.40809975021|192.40809975021|192.40809975021|192.40809975021|191.91743865129|191.91743865129|191.91743865129|191.91743865129|191.91743865129|191.91743865129|191.91743865129|191.91743865129|191.91743865129|191.91743865129|191.91743865129|191.91743865129|191.91743865129|189.53048213452|187.075291333|187.075291333|185.10032811143|182.753671897|182.753671897|182.753671897|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.48056687978|182.14507770171|171.56119897223|168.91244313293|167.98380454651|167.98380454651|167.98380454651|165.90978265991|163.1553101671|162.04479314356|160.94421409533|160.00467452921||157.08096963276|157.08096963276|157.08096963276|157.02329043668|156.19418875721|156.19418875721|153.91576816801|151.65085741948|149.82872588845|148.25969322756|144.00085704213|144.00085704213|143.851060601|143.851060601||142.2734011764|137.24266509156|134.36963059219|132.57736223839|130.60262657428|-143.54139396101|-143.54139396101|-143.54139396101|-143.54139396101|||-143.54139396101|-143.54139396101|-143.54139396101|-143.54139396101|-143.54139396101|-143.54139396101|-143.54139396101|-148.7071015189|-149.43011271401|-157.93345585845|-164.14827750548|-166.10920146687|-170.06022012215|-171.43635450448|-174.76154645389|-174.76154645389|162.43696332981|162.43696332981|162.43696332981|162.43696332981|162.43696332981|162.43696332981|162.43696332981|162.43696332981|162.43696332981|162.43696332981|162.43696332981|162.43696332981|160.8136322855|160.8136322855|160.8136322855
03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE|2649.8721715686|-2876.8354604261|-2876.8354604261|-2876.8354604261|-2876.8354604261|-2876.8354604261|-2876.8354604261|-2876.8354604261|-2876.8354604261|-2876.8354604261|-2876.8354604261|-2876.8354604261|-2876.8354604261|-2876.8354604261|-2876.8354604261|-2876.8354604261|-2876.8354604261|-2876.8354604261|-2876.8354604261|-2911.9282893623|-2976.4758770693|-3104.306530077|-3159.0503255807|-3159.0503255807|-3159.0503255807|-3159.0503255807|-3159.0503255807|-3159.0503255807|-3202.9579226073|-3202.9579226073|-3202.9579226073|-3214.7310251193|-3215.4580557028|-3215.4580557028|-3271.7311730031|3066.0355888851||3066.0355888851|3062.0620162857|-3193.7463875222|||-3193.7463875222|-3193.7463875222|-3193.7463875222|-3193.7463875222|-3193.7463875222|-3193.7463875222|-3193.7463875222|-3193.7463875222|-3193.7463875222|-3193.7463875222|-3199.4959861358|-3210.1431927603|-3210.1431927603|-3258.6035475114|-3263.7817194571|-3275.1605681683|-3275.1605681683|-3275.1605681683|-3275.1605681683|-3275.1605681683|-3275.1605681683|-3275.1605681683|-3303.5117424092|-3315.5420778773|-3315.5420778773|-3315.5420778773|-3315.5420778773|-3315.5420778773|-3315.5420778773|-3371.2689754192|3185.0572206047|3185.0572206047|3185.0572206047|3185.0572206047|3185.0572206047|3185.0572206047|3185.0572206047|3185.0572206047|3185.0572206047|3185.0572206047|3185.0572206047|3185.0572206047|3185.0572206047|3185.0572206047|3185.0572206047|3185.0572206047|3185.0572206047|3185.0572206047|3185.0572206047|3185.0572206047|3185.0572206047|3185.0572206047|3185.0572206047|3185.0572206047|3169.7528029236|3169.7528029236|3169.7528029236|3169.7528029236|3169.7528029236|3169.7528029236|3169.7528029236|-3352.1466195343|-3352.1466195343|-3352.1466195343|-3352.1466195343|-3389.0517994825|-3450.8353327584|-3463.594814176|-3474.5488708672|-3474.5488708672|-3474.5488708672|-3474.5488708672|-3498.2765231858|-3501.156109108|-3501.156109108|-3501.156109108|-3501.156109108|-3536.3956767867|-3598.4396408741|-3624.7107120823|3463.2538151019|3463.2538151019|3463.2538151019|3463.2538151019|3463.2538151019|3463.2538151019|3463.2538151019||3463.2538151019|3463.2538151019|3424.5042390021|3357.5602655579|3355.9139080961|3355.9139080961|3295.2232269355|3295.2232269355|3295.2232269355|3295.2232269355|3295.2232269355|3295.2232269355|3295.2232269355|3295.2232269355|3286.0258077061|3251.3620085624|3226.8466761804|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3411.5208776774|-3423.8009751971|-3428.667750219|3289.9451130096|3289.9451130096|3289.9451130096|3289.9451130096|3289.9451130096|3241.4945700106|3225.3273000118|3221.8015671004|3221.8015671004|3221.8015671004|3221.8015671004|3221.8015671004|3221.8015671004|3221.8015671004|3221.8015671004|3221.8015671004|3221.8015671004|3221.8015671004|3221.8015671004|3221.8015671004|3190.9664843627|3190.9664843627|3190.9664843627||3175.9638756539|3175.9638756539|3175.9638756539|3175.9638756539|3175.9638756539|3175.9638756539|3175.9638756539|3175.9638756539|3175.9638756539|3175.9638756539|3175.9638756539|3175.9638756539|3175.9638756539|3131.8487507266||3078.2671477731|3078.2671477731|3078.2671477731|3054.9634975257|3026.1816639174|3007.5116048124|3007.5116048124|3007.5116048124|3007.5116048124|||3003.2242034721|3003.2242034721|2935.9157816357|2887.5730907063|2825.192323007|2802.9914700078|2787.6045149076|2787.6045149076|2787.6045149076|2787.6045149076|2787.6045149076|-2959.4752495256|-2959.4752495256|-2959.4752495256|-2959.4752495256|-2959.4752495256|-3007.8613883618|-3066.6237648464|-3076.5169936375|2929.477590448|2929.477590448|2929.477590448|2929.477590448|2929.477590448|2929.477590448|2929.477590448|2929.477590448|2929.477590448|2929.477590448|2929.477590448|2929.477590448
03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP|-470.65479513599|-470.76087873726|-474.92735084341|-474.92735084341|-474.92735084341|-474.92735084341|-474.92735084341|-474.92735084341|-474.92735084341|-474.92735084341|-474.92735084341|-474.92735084341|-474.92735084341|-474.92735084341|-474.92735084341|-474.92735084341|-474.92735084341|-474.92735084341|-474.92735084341|-474.92735084341|-474.92735084341|-474.92735084341|-474.92735084341|-478.19704801557|-482.43642830027|-482.43642830027|-482.43642830027|-483.35158733939|-486.61285617191|-487.16335344781|-487.16335344781|-487.16335344781|-487.16335344781|-487.16335344781|-487.16335344781|-487.16335344781||-487.16335344781|-487.51952784986|-487.51952784986|||-487.51952784986|-492.87726978163|-504.91557750329|-504.91557750329|-504.91557750329|-513.91733105563|-516.94146064015|-517.91274794706|-534.61416201204|-536.20462411873|-543.96068566632|-545.76350080133|-545.76350080133|-545.76350080133|-556.70281440843|-556.70281440843|-556.70281440843|-556.70281440843|-556.70281440843|-556.70281440843|-556.70281440843|-556.70281440843|-556.70281440843|-556.70281440843|-556.70281440843|-556.70281440843|-556.70281440843|506.50965968578|506.50965968578|506.50965968578|506.50965968578|506.50965968578|506.50965968578|506.50965968578|506.50965968578|506.50965968578|506.50965968578|506.50965968578|506.50965968578|506.50965968578|506.50965968578|506.50965968578|501.39465734762|501.39465734762|501.39465734762|501.39465734762|493.17822316611|493.17822316611|493.17822316611|493.17822316611|493.17822316611|493.17822316611|489.82746662018|489.82746662018|489.82746662018|488.75274068909|483.01007814431|483.01007814431|483.01007814431|483.01007814431|483.01007814431|483.01007814431|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113||481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|481.49973349113|473.22125227538|473.22125227538|473.22125227538|473.22125227538|473.22125227538|470.19028030598|462.27379674337|462.27379674337|456.0042325062|453.28247208533|451.08052386109|449.61324246581|449.61324246581|449.61324246581|449.61324246581|449.61324246581|449.61324246581|449.61324246581|449.61324246581|449.61324246581|449.61324246581|449.61324246581|449.61324246581|447.94163503931|447.94163503931|447.94163503931|447.94163503931|447.94163503931|447.94163503931|442.10180823324||435.13800400808|435.13800400808|435.13800400808|435.13800400808|435.13800400808|435.13800400808|424.36444991512|416.54940439245|408.79932939764|404.9881515741|393.5989651444|393.5989651444|393.01615095107|393.01615095107||393.01615095107|390.00682353938|-429.56819453745|-429.56819453745|-429.56819453745|-429.56819453745|-429.56819453745|-429.56819453745|-429.56819453745|||-429.56819453745|-429.56819453745|-429.56819453745|-429.56819453745|-429.56819453745|-429.56819453745|-429.56819453745|-432.60912063948|-435.73234439815|-441.99150801725|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-451.21448449508|-454.46053832787
03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350|-1286.6142486373|-1286.6142486373|-1286.6142486373|-1286.6142486373|-1286.6142486373|-1286.6142486373|-1286.6142486373|-1286.6142486373|-1286.6142486373|-1286.6142486373|-1286.6142486373|-1286.6142486373|-1286.6142486373|-1286.6142486373|-1286.6142486373|-1286.6142486373|-1287.1269429303|-1296.2521588115|-1299.6135097905|-1301.681677545|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471||-1303.1454625471|-1303.1454625471|-1303.1454625471|||-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1303.1454625471|-1306.5808814089|-1306.5808814089|-1306.5808814089|1258.2839309281|1258.2839309281|1258.2839309281|1258.2839309281|1258.2839309281|1258.2839309281|1258.2839309281|1258.2839309281|1258.2839309281|1258.2839309281|1258.2839309281|1258.2839309281|1258.2839309281|1258.2839309281|1255.5377010312|1252.7085567013|1244.7032473623|1244.7032473623|-1278.7585616136|-1278.7585616136|-1278.7585616136|-1278.7585616136|-1278.7585616136|-1278.7585616136|-1278.7585616136|-1278.7585616136|-1278.7585616136|-1278.7585616136|-1278.7585616136|-1278.7585616136|-1278.7585616136|-1278.7585616136|-1278.7585616136|-1278.7585616136|-1278.7585616136|-1278.7585616136|-1278.7585616136|-1278.7585616136|-1278.7585616136|-1278.7585616136|-1278.7585616136|-1278.7585616136|-1278.7585616136|-1278.7585616136|-1283.509512904|1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413||1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413|1244.8838868413|1232.7455393103|1232.7455393103|1227.8283770114|1225.5870855682|1222.4300950758|1221.5177139468|1221.5177139468|1221.5177139468|1221.5177139468|1221.5177139468|1221.5177139468|1221.5177139468|1216.935449317|1216.935449317|1210.4838325744|1206.204258416|1202.6134101754|1202.6134101754|1202.6134101754|1202.6134101754|1196.4593446393|1188.2461044929|1188.2461044929|1184.717893881|1176.6146838038|1176.6146838038|1170.2385375597|1164.920725937|1164.920725937|1164.920725937|1164.920725937|1164.920725937|1164.920725937|1164.920725937|1164.920725937|1164.920725937|1162.3563621522|1153.9515135024|1152.951582373|1152.951582373|1152.951582373|1152.951582373|1152.951582373|1152.951582373|1152.951582373|1152.951582373|1152.951582373||1152.951582373|1152.951582373|1152.951582373|1152.951582373|1148.3229412012|1148.3229412012|1142.3588235569|1142.0653595077|1141.9615105641|1138.6239006268|1109.6932229187|1108.9924699096|1093.2138554551|1090.0153949502||1084.3504388335|1080.722709815|-1144.6596681212|-1144.6596681212|-1144.6596681212|-1144.6596681212|-1144.6596681212|-1144.6596681212|-1144.6596681212|||-1144.6596681212|-1144.6596681212|-1144.6596681212|-1144.6596681212|-1144.6596681212|-1144.6596681212|-1144.6596681212|-1144.6596681212|-1144.6596681212|-1173.3996312458|-1197.9995902731|-1218.7250895379|-1218.7250895379|-1218.7250895379|-1229.9483444469|-1229.9483444469|-1229.9483444469|-1229.9483444469|-1229.9483444469|-1229.9483444469|-1229.9483444469|-1229.9483444469|-1229.9483444469|-1229.9483444469|-1229.9483444469|-1229.9483444469|-1239.0537160521|-1242.3930178357|-1261.1033531507|-1269.8926146119|-1284.2140162355
03855|942426|/equities/p2p-global|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE|3253.1031804483|3253.1031804483|3253.1031804483|3253.1031804483|3253.1031804483|3253.1031804483|3253.1031804483|3252.0035338314|3245.3520958747|3245.3520958747|3245.3520958747|3245.3520958747|3245.3520958747|3245.3520958747|3245.3520958747|3245.3520958747|3245.3520958747|3204.5578843052|3136.4532047835|3129.5035608706|3087.527518341|3087.527518341|3087.527518341|3025.0734923655|3025.0734923655|3025.0734923655|3025.0734923655|3007.4485491982|3007.4485491982|3007.4485491982|2974.1840408447|2974.1840408447|2974.1840408447|2974.1840408447|2905.9267120496|2870.5296800552||2852.921866728|2828.6909630311|2799.4899589234|||2793.923961083|2793.923961083|2793.923961083|2793.923961083|2793.923961083|2793.923961083|2793.923961083|2793.923961083|2793.923961083|2793.923961083|2793.923961083|2793.923961083|2793.923961083|2793.923961083|2706.4155123145|2684.6839025716|-2915.6181073313|-2915.6181073313|-2915.6181073313|-2915.6181073313|-2915.6181073313|-2915.6181073313|-2915.6181073313|-2915.6181073313|-2932.8149620457|-2932.8149620457|-2932.8149620457|-2968.6261195455|-2968.6261195455|-2968.6261195455|-2968.6261195455|-2968.6261195455|-2968.6261195455|-2968.6261195455|-2968.6261195455|-2968.6261195455|-2968.6261195455|2752.9329641069|2752.9329641069|2752.9329641069|2752.9329641069|2752.9329641069|2752.9329641069|2752.9329641069|2752.9329641069|2752.9329641069|2752.9329641069|2752.9329641069|2752.9329641069|2752.9329641069|2752.9329641069|2752.9329641069|2752.9329641069|2752.9329641069|2752.9329641069|2632.4810712299|2627.0900791443|2621.8223101604|2604.8025668449|2582.0584076054|2569.1760084504|2546.9177871671|2519.7419857413|2474.9468959769|2474.9468959769|2400.3854399743|2380.6166017946|2380.6166017946|2380.6166017946|2380.6166017946|2380.6166017946|2380.6166017946|2369.1377799933|2369.1377799933|2310.497259251|2310.497259251|2207.2191769456|2120.5698180263|2120.5698180263|2120.5698180263|2120.5698180263|2120.5698180263|2120.5698180263|2120.5698180263|2082.2442422515|-2259.43580589|-2259.43580589||-2259.43580589|-2259.43580589|-2259.43580589|-2259.43580589|-2259.43580589|-2259.43580589|-2259.43580589|-2259.43580589|-2259.43580589|-2259.43580589|-2259.43580589|-2259.43580589|-2259.43580589|-2259.43580589|-2259.43580589|-2310.7064509889|-2355.562723321|2172.0545934149|2172.0545934149|2172.0545934149|2172.0545934149|2172.0545934149|2172.0545934149|2144.5051037943|2121.8390042159|2070.0898477805|2070.0898477805|2070.0898477805|2070.0898477805|2070.0898477805|2068.5729797339|2068.5729797339|2068.5729797339|2068.5729797339|2068.5729797339|2068.5729797339|2068.5729797339|2039.9699774821|1999.2166416468|-2164.926964571|-2164.926964571|-2164.926964571|-2164.926964571|-2164.926964571|-2164.926964571|-2197.2910825962|-2217.0456473291|2074.0669750301|2074.0669750301|2074.0669750301|2074.0669750301|2074.0669750301|2074.0669750301|2074.0669750301|2074.0669750301|2074.0669750301|2074.0669750301|2019.2410833668|1985.0970165023|1985.0970165023|1970.1316377091|1970.1316377091|1970.1316377091|1966.6573996464||1944.2699349867|1944.2699349867|1944.2699349867|1944.2699349867|1944.2699349867|1944.2699349867|1944.2699349867|1944.2699349867|1921.0222720555|1898.6581424532|1869.085870437|1869.085870437|1869.085870437|1869.085870437||1869.085870437|1863.6730787271|1863.6730787271|1863.6730787271|1838.9423368235|1834.1359487927|1818.377703256|-2084.5790094939|-2084.5790094939|||-2084.5790094939|-2084.5790094939|-2084.5790094939|-2084.5790094939|-2084.5790094939|-2084.5790094939|-2084.5790094939|-2094.899978566|-2094.899978566|-2149.8499449887|-2260.9220987071|-2334.8745161415|-2345.399541047|-2370.1828125349|-2439.9600131443|-2439.9600131443|-2439.9600131443|-2439.9600131443|-2439.9600131443|-2439.9600131443|-2439.9600131443|-2439.9600131443|-2439.9600131443|-2439.9600131443|-2439.9600131443|-2439.9600131443|-2475.9833208114|-2479.2036626637|-2483.3541300481|-2483.3541300481|-2483.3541300481
03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH|3487.4366970063|3487.4366970063|3487.4366970063|3487.4366970063|3487.4366970063|3487.4366970063|3487.4366970063|3487.4366970063|3487.4366970063|3487.4366970063|3487.4366970063|3487.4366970063|3487.4366970063|3487.4366970063|3487.4366970063|3487.4366970063|3487.4366970063|3398.9852188959|3364.086689995|3364.086689995|3310.4666529423|3310.4666529423|3310.4666529423|3287.8932372235|3287.8932372235|3287.8932372235|3287.8932372235|3277.603596915|3261.1035974172|3261.1035974172|3261.1035974172|3261.1035974172|3261.1035974172|3261.1035974172|3145.5039971302|3075.8933301447||3073.6592557163|3042.288061907|3012.7089576745|||3000.4543974161|2941.3382193512|2906.0980215014|2877.8311350015|2853.423483335|2837.58164815|2789.9002380344|2789.9002380344|2789.9002380344|2789.9002380344|2789.9002380344|2789.9002380344|2789.9002380344|2789.9002380344|2683.1113755938|2636.845972882|2581.2177476466|2567.9086084963|-2785.6861175629|-2785.6861175629|-2785.6861175629|-2785.6861175629|-2785.6861175629|-2785.6861175629|2592.1097619295|2592.1097619295|2592.1097619295|2592.1097619295|2592.1097619295|2592.1097619295|2592.1097619295|2592.1097619295|2592.1097619295|2592.1097619295|2592.1097619295|2592.1097619295|2592.1097619295|2592.1097619295|2592.1097619295|2592.1097619295|2592.1097619295|2586.6977119085|2586.6977119085|2586.6977119085|2586.6977119085|2586.6977119085|2586.6977119085|2586.6977119085|2586.6977119085|2586.6977119085|2586.6977119085|2586.6977119085|2586.6977119085|2586.6977119085|2586.6977119085|2548.2770217798|2548.2770217798|2548.2770217798|2548.2770217798|2548.2770217798|2548.2770217798|2548.2770217798|2527.0855797554|2421.9284219504|2394.642691056|2286.6585456178|2251.3983840198|2213.053760022|2184.5597333577|2166.3508002164|2166.3508002164|2166.3508002164|2126.167555796|2111.3528397733|2069.7809330814|2064.2565923127|2058.0073247919|2045.1976448589|2045.1976448589|2045.1976448589|2045.1976448589|2037.9124453305|2037.9124453305|2037.9124453305|2037.9124453305|2037.9124453305|2037.9124453305||1998.9582725894|1994.8591129222|1994.8591129222|1994.8591129222|1994.8591129222|1994.8591129222|1964.0656810246|1959.4063122496|1928.2847913885|1885.7608793205|1870.1234327905|1870.1234327905|1870.1234327905|1870.1234327905|1870.1234327905|1870.1234327905|1870.1234327905|1870.1234327905|1870.1234327905|1870.1234327905|1870.1234327905|1870.1234327905|1841.9982586562|1829.8036207291|1791.1258465207|1791.1258465207|1791.1258465207|1791.1258465207|1791.1258465207|1791.1258465207|1791.1258465207|1791.1258465207|1791.1258465207|1791.1258465207|1774.9291447472|1774.9291447472|1774.9291447472|1725.0601608302|1695.177956478|1672.2752549111|1672.2752549111|1633.3613943457|-1825.5992532981|-1825.5992532981|-1825.5992532981|-1850.2213925534|-1870.1348806149|1739.1262867556|1739.1262867556|1739.1262867556|1739.1262867556|1739.1262867556|1739.1262867556|1739.1262867556|1739.1262867556|1739.1262867556|1737.7514297284|1684.4182552538|1659.8404811441|1659.8404811441|1659.8404811441|1659.8404811441|1659.8404811441|1659.8404811441||1659.8404811441|1659.8404811441|1659.8404811441|1659.8404811441|1659.8404811441|1659.8404811441|1659.8404811441|1659.8404811441|1654.1005346045|1644.8617051162|1541.4296723513|1526.2156262022|1526.2156262022|1526.2156262022||1526.2156262022|1518.5992814845|1518.5992814845|1518.5992814845|1495.6380905384|1470.7367672649|1441.0686302943|1428.520700327|-1633.0606148271|||-1633.0606148271|-1633.0606148271|-1633.0606148271|-1633.0606148271|-1633.0606148271|-1633.0606148271|-1633.0606148271|-1654.8803886755|-1654.8803886755|-1697.2559874172|-1806.8399860191|-1873.8222066879|-1892.3113662813|-1892.3113662813|-1965.2070736459|1759.5065155005|1759.5065155005|1759.5065155005|1759.5065155005|1759.5065155005|1759.5065155005|1752.0350172228|1744.8166858031|-1922.2889035605|-1922.2889035605|-1922.2889035605|-1922.2889035605|-1922.2889035605|-1922.2889035605|-1922.2889035605|-1922.2889035605
03858|954886|/equities/apax-global-alpha-ltd|FTSE350|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.22707112176|161.22707112176|161.22707112176|161.22707112176|161.22707112176|161.22707112176|161.22707112176|161.22707112176|161.22707112176|161.22707112176|161.17452041687|161.01614329088|160.38288185611|160.38288185611|160.14624846553|160.14624846553|160.14624846553||160.14624846553|160.14624846553|159.5625066026|159.53611726054|158.67345989289|158.66085612919|158.66085612919|158.66085612919|158.66085612919|158.66085612919|158.66085612919|158.66085612919|158.66085612919|158.13428780929|157.62698848927|156.64109153973|155.5456521801|155.05072549227|154.92929446112|154.92929446112|154.65477823561|153.26085911135|151.77873505861|150.93192936878|138.46880888388|131.93200529334|130.63556075888|129.40618319861|127.45130703573|125.07923478688|124.29914823732|123.36571509266|122.09523865276|121.73856797107|121.73856797107|121.27618985582|121.25131909503|120.44854511614|120.44854511614|119.76610306598|119.76610306598|118.88455972514|117.90506373337|115.70562713335|113.60342721287|113.60342721287|-119.13319369978|-119.13319369978|-119.13319369978|-119.13319369978|-119.13319369978|-119.13319369978|-119.13319369978|-119.13319369978|-119.13319369978|-119.13319369978|-119.13319369978|-119.77021844328|-121.07801752555|114.11202836531|114.11202836531|114.11202836531|114.11202836531|114.11202836531||114.11202836531|114.11202836531|114.11202836531|114.11202836531|114.11202836531|114.11202836531|114.11202836531|114.11202836531|114.11202836531|114.11202836531|113.54036697684|113.54036697684|113.54036697684|113.54036697684||113.54036697684|113.54036697684|113.54036697684|113.54036697684|112.61151784591|110.56835061899|109.64261120548|107.59179251713|105.02084023856|||105.02084023856|105.02084023856|-114.08869585243|-114.08869585243|-114.08869585243|-114.08869585243|-114.08869585243|-114.08869585243|-114.08869585243|-118.82077147395|-122.267523097|-123.61947197275|-124.02163382985|-124.49070603558|-125.34248794274|-125.34248794274|-125.34248794274|-125.34248794274|-125.4660308238|-125.4660308238|-125.51485511061|-125.51485511061|-127.42761517892|-128.68624137651|-130.62915996722|-132.85462150763|-136.84215890144|-136.84215890144|-136.84215890144|-136.84215890144|-136.93618140119
03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-267.60203059076|-269.83213630575|-269.83213630575|-269.90237316443|-272.78042225654|244.14037125886|244.14037125886|244.14037125886|244.14037125886|237.15598247648|230.50108621519|227.31231750825|223.18036041634|221.2115139473|218.43910741715|218.43910741715|218.43910741715|217.64345031213|215.19272545125|209.58080130977|209.00088830968|207.51876074309|207.51876074309|207.51876074309|207.51876074309|202.82084154018|183.97871519601|174.23979215945|174.23979215945|174.23979215945|174.23979215945|174.23979215945|174.23979215945|174.23979215945|174.23979215945|166.46456860129||166.46456860129|165.75507469777|163.09329327983|||163.09329327983|159.75366920279|157.91316835143|157.91316835143|-168.73762148442|-168.73762148442|-168.73762148442|-168.73762148442|-168.73762148442|-168.73762148442|-168.73762148442|-168.73762148442|-168.73762148442|-168.73762148442|-168.73762148442|-168.73762148442|-168.73762148442|-168.73762148442|-168.73762148442|-168.73762148442|-168.73762148442|-168.73762148442|-168.73762148442|-171.25846458609|-175.4740330282|-175.4740330282|-176.91003381578|-181.34448625609|-182.07560363223|-182.07560363223|-182.07560363223|-182.27911647614|-187.09706308586|-187.09706308586|-190.23563005906|178.03005251053|178.03005251053|178.03005251053|178.03005251053|178.03005251053|178.03005251053|178.03005251053|177.46672263811|174.91858053947|172.37065284279|169.24601877576|169.24601877576|169.24601877576|169.24601877576|169.24601877576|169.24601877576|169.07345679653|169.07345679653|169.07345679653|169.07345679653|169.07345679653|169.07345679653|169.07345679653|169.07345679653|165.13717845692|164.84130312352|163.02922637097|-175.70951056438|-175.70951056438|-175.70951056438|-175.70951056438|-175.70951056438|-175.70951056438|-175.70951056438|-175.70951056438|-175.70951056438|-175.70951056438|-175.70951056438|-175.70951056438|-175.70951056438|-175.70951056438|-175.70951056438|-175.70951056438|-175.70951056438|168.67005393483|168.67005393483|168.67005393483|168.67005393483|168.67005393483|168.67005393483|168.00712239694|168.00712239694||168.00712239694|168.00712239694|168.00712239694|168.00712239694|168.00712239694|168.00712239694|168.00712239694|168.00712239694|168.00712239694|168.00712239694|168.00712239694|168.00712239694|168.00712239694|168.00712239694|168.00712239694|168.00712239694|168.00712239694|168.00712239694|168.00712239694|168.00712239694|168.00712239694|168.00712239694|166.14679842472|163.9464413378|161.82936909169|159.89930272069|158.40913641457|158.40913641457|158.40913641457|157.46570187149|154.97856373851|154.39284859834|151.12538529698|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|150.99910764329|148.76012282495|146.76680432563|143.21311761279|142.85842301249|142.85842301249|142.85842301249|142.85842301249|142.85842301249|139.83713464604|138.44681983376|138.27836815534||138.27836815534|138.27836815534|138.27836815534|138.27836815534|138.27836815534|138.27836815534|138.27836815534|138.27836815534|138.27836815534|138.27836815534|138.27836815534|137.2504676617|137.2504676617|134.56162090178||132.80736350876|132.18040169458|-145.45811148145|-145.45811148145|-145.45811148145|-145.45811148145|-145.45811148145|-145.45811148145|-145.45811148145|||-145.45811148145|-145.45811148145|-145.45811148145|-146.41583298662|-146.41583298662|-146.41583298662|-146.41583298662|-146.41583298662|-146.41583298662|-154.44536642475|-159.31152570957|-161.35724553261|146.40850000304|146.40850000304|146.40850000304|146.40850000304|146.40850000304|146.40850000304|146.40850000304|146.40850000304|146.28567152773|146.28567152773|146.28567152773|146.28567152773|140.66740280561|-161.07942969708|-161.07942969708|-161.07942969708|-161.07942969708|-161.07942969708|-161.07942969708
03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH|4716.8438047845|4716.8438047845|4716.8438047845|4716.8438047845|4716.8438047845|4716.8438047845|4675.7153386494|-5229.708255248|-5229.708255248|-5229.708255248|-5229.708255248|-5229.708255248|-5229.708255248|-5229.708255248|-5229.708255248|-5247.6202836089|-5349.9114262321|-5424.2730713539|-5424.2730713539|-5424.2730713539|-5424.2730713539|-5424.2730713539|-5424.2730713539|-5424.2730713539|-5588.9700792821|5176.8889655067|5176.8889655067|5176.8889655067|5176.8889655067|5176.8889655067|5176.8889655067|5079.9246487738|5079.9246487738|5047.2496097486|5015.6945052914|5015.6945052914||5015.6945052914|5015.6945052914|5015.6945052914|||5015.6945052914|5015.6945052914|5015.6945052914|5015.6945052914|4957.3759324585|4957.3759324585|4850.8621471762|4811.5134968624|4742.6816631804|4554.4491933027|-4915.9138272635|-4915.9138272635|-4915.9138272635|-4915.9138272635|-4915.9138272635|-4915.9138272635|-4915.9138272635|-4915.9138272635|-4915.9138272635|-4915.9138272635|-4915.9138272635|-4915.9138272635|-4915.9138272635|-4915.9138272635|-4915.9138272635|-4915.9138272635|-4974.0153636261|-5072.850404029|-5089.7226711434|-5123.2000645961|-5123.2000645961|-5123.2000645961|-5123.2000645961|-5123.2000645961|-5191.8889606624|-5259.4877340693|-5265.2641489659|-5351.6823877399|-5443.7582085998|5117.6820470719|5117.6820470719|5117.6820470719|5117.6820470719|5117.6820470719|5117.6820470719|5117.6820470719|5059.4244967466|4998.1383297185|4961.2648107983|4956.0720119981|-5275.5660035939|-5275.5660035939|-5275.5660035939|-5275.5660035939|-5275.5660035939|-5275.5660035939|-5275.5660035939|-5275.5660035939|-5275.5660035939|-5275.5660035939|-5275.5660035939|-5275.5660035939|-5332.6185229555|-5332.6185229555|-5365.2983588394|-5490.775954266|-5516.5288380733|-5537.365375637|-5595.7393062634|5272.0079125852|5272.0079125852|5272.0079125852|5272.0079125852|5272.0079125852|5272.0079125852|5272.0079125852|5272.0079125852|5272.0079125852|5189.3046049989|5189.3046049989|5189.3046049989|5189.3046049989|5189.3046049989|5189.3046049989|5187.8384499988|5177.2649444431|5142.738827159||5119.9320301767|5081.8133668629|5067.9794652629|5067.9794652629|5057.6042781023|5057.6042781023|4983.4491978915|4923.3879976572|4798.1068645221|4798.1068645221|4798.1068645221|4798.1068645221|4798.1068645221|4798.1068645221|4798.1068645221|4798.1068645221|4798.1068645221|4798.1068645221|4798.1068645221|4798.1068645221|4723.5631828024|4627.8479808915|4541.3947277725|4541.3947277725|4541.3947277725|4541.3947277725|4504.2424249279|4504.2424249279|4504.2424249279|4501.7413236323|4501.7413236323|4501.7413236323|4491.835524111|4491.835524111|4491.835524111|4491.835524111|4491.835524111|4381.2061379011|4354.6001702482|4354.6001702482|4275.6113002758|4145.2508376613|4145.2508376613|4145.2508376613|4145.2508376613|4145.2508376613|4145.2508376613|4145.2508376613|4083.2787085126|4070.1623357912|4070.1623357912|4070.1623357912|4070.1623357912|4065.2133095411|4065.2133095411|4065.2133095411|4065.2133095411|4065.2133095411|4065.2133095411|4065.2133095411|4065.2133095411|4065.2133095411|4065.2133095411|4065.2133095411||4065.2133095411|4065.2133095411|4065.2133095411|4065.2133095411|4046.806554989|4046.806554989|4044.6315493692|4044.6315493692|4031.868388188|3937.8537646533|3815.2819607259|3786.4244008066|3757.1266598353|3757.1266598353||3757.1266598353|3757.1266598353|3757.1266598353|3757.1266598353|3757.1266598353|3748.8629553725|3637.2366170806|-4101.887742767|-4101.887742767|||-4101.887742767|-4101.887742767|-4101.887742767|-4101.887742767|-4101.887742767|-4101.887742767|-4101.887742767|-4101.887742767|-4101.887742767|-4186.0419364078|-4321.4910404531|-4425.1567116145|-4449.7296795717|-4469.4774217463|-4593.2526908293|-4636.2252120325|-4674.0093919106|-4674.0093919106|-4674.0093919106|-4674.0093919106|-4697.2708542106|-4697.2708542106|-4705.8557670927|-4705.8557670927|-4705.8557670927|-4732.0064078808|-4763.7848976453|-4809.3165529392|-4906.0739477102|-4940.8599419003|-4964.4196813583
03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH|1854.3955598915|1854.3955598915|1854.3955598915|1854.3955598915|1854.3955598915|1854.3955598915|1854.3955598915|1847.5228443239|-1989.1956986791|-1989.1956986791|-1989.1956986791|-1989.1956986791|-1989.1956986791|-1989.1956986791|-1989.1956986791|-1989.1956986791|-1989.1956986791|-1989.1956986791|-1989.1956986791|-1989.1956986791|-1989.1956986791|-1989.1956986791|-1989.1956986791|-1989.1956986791|-2003.7174429768|-2008.0877584324|-2008.0877584324|-2008.0877584324|-2008.0877584324|-2008.0877584324|-2032.8752871471|-2073.0836523857|-2182.2420677711|-2182.2420677711|-2182.2420677711|-2182.2420677711||-2182.2420677711|-2182.2420677711|-2182.2420677711|||-2182.2420677711|-2182.2420677711|-2182.2420677711|-2182.2420677711|-2182.2420677711|-2182.2420677711|-2182.2420677711|-2182.2420677711|-2207.5889725569|-2207.5889725569|-2216.5212907924|-2216.5212907924|-2216.5212907924|-2216.5212907924|-2216.5212907924|-2216.5212907924|-2216.5212907924|-2216.5212907924|-2216.5212907924|-2216.5212907924|-2216.5212907924|-2216.5212907924|-2236.692112978|-2236.692112978|-2236.692112978|-2236.692112978|-2236.692112978|-2291.0467921977|-2319.7846663004|2192.1334916567|2192.1334916567|2192.1334916567|2192.1334916567|2192.1334916567|2192.1334916567|2192.1334916567|2192.1334916567|2192.1334916567|2192.1334916567|2192.1334916567|2192.1334916567|2177.0907304403|2177.0907304403|2161.767478267|2146.5194202967|2123.7438003297|2105.4572020983|2105.4572020983|2105.4572020983|2080.0080023314|2052.8925954709|2052.8925954709|2041.7695505232|2034.0772783592|2008.030309288|2002.525073195|2002.525073195|-2118.9643378819|-2118.9643378819|-2118.9643378819|-2118.9643378819|-2118.9643378819|-2118.9643378819|-2118.9643378819|-2118.9643378819|-2118.9643378819|-2118.9643378819|-2118.9643378819|-2139.0331331875|-2139.0331331875|-2143.6958667695|-2143.6958667695|-2143.6958667695|-2143.6958667695|-2164.4676297439|-2187.2695886044|-2295.4311600053|-2295.4311600053|-2295.4311600053|-2295.4311600053|-2295.4311600053|-2295.4311600053|-2296.0901777837|-2297.8779753152|-2305.7533059058|-2331.9481176731|-2357.1090196368||2235.2357782262|2235.2357782262|2202.9286424736|2197.6984916373|2194.6781613128|2194.6781613128|2194.6781613128|2194.6781613128|2174.475734792|2144.6070728485|2144.6070728485|2144.6070728485|2144.6070728485|2144.6070728485|2144.6070728485|2144.6070728485|2144.6070728485|2144.6070728485|2144.6070728485|2144.6070728485|2144.6070728485|2144.6070728485|2135.452303165|2097.5581146278|2080.6201273642|2073.8001415158|2023.6112683509|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2128.1481039761|-2133.2031072372|-2133.2031072372|-2133.2031072372|-2133.2031072372|-2133.2031072372|-2133.2031072372|-2133.2031072372|-2133.2031072372|-2133.2031072372|-2136.5590080413|-2165.4432198041|-2165.4432198041|-2166.1271449536|-2166.1271449536|-2166.1271449536|-2166.1271449536|-2179.8609796092|-2179.8609796092|-2179.8609796092|-2179.8609796092|-2179.8609796092||-2179.8609796092|-2179.8609796092|-2179.8609796092|-2179.8609796092|-2179.8609796092|-2179.8609796092|-2179.8609796092|-2179.8609796092|-2179.8609796092|-2179.8609796092|-2179.8609796092|-2179.8609796092|-2179.8609796092|-2229.9703451966||-2229.9703451966|-2238.7448279962|-2264.4942533291|-2276.7162474288|2085.2601810752|2044.4557567502|2029.0778556244|2029.0778556244|2029.0778556244|||1999.4198395827|1948.8553773141|1917.2837525712|1875.3152806346|1852.5363246046|1852.5363246046|1852.5363246046|1852.5363246046|1852.5363246046|1852.5363246046|1852.5363246046|-1967.9716224773|-1967.9716224773|-1967.9716224773|-1967.9716224773|-1967.9716224773|-1967.9716224773|-1967.9716224773|-1967.9716224773|-1967.9716224773|-1967.9716224773|-1967.9716224773|-1967.9716224773|-1967.9716224773|-1967.9716224773|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172|-1971.6397639172
03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-49.144691654817|-49.144691654817|-49.144691654817|-49.144691654817|-49.144691654817|-49.144691654817|-49.144691654817|-49.299658241952|-49.311610801565|-49.311610801565|-49.311610801565|-49.311610801565|-49.311610801565|-49.311610801565|-49.311610801565|-49.311610801565|-49.311610801565|-49.54309973053|-49.54309973053|-49.676142806727|-49.676142806727|-49.676142806727|-49.676142806727|-49.870380436412|-49.870380436412|-49.870380436412|-49.870380436412|-49.870380436412|-49.870380436412||-49.870380436412|-49.870380436412|-49.870380436412|-49.870380436412|-49.870380436412|-49.870380436412|-49.870380436412|-49.870380436412|-49.870380436412|-49.870380436412|-49.870380436412|-49.870380436412|-50.789854724133|-51.097618004706|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|49.389550373325|48.993590056892|48.993590056892|48.993590056892|48.993590056892|48.993590056892|48.96343282858|48.906829302414|48.906829302414|48.906829302414|48.757587689938|48.650653912825|48.579613873476|-49.810770691804|-49.810770691804|-49.810770691804|-49.810770691804|48.377046212787|48.377046212787|48.377046212787|48.377046212787|48.075606462287|48.033706277141|48.033706277141||48.033706277141|48.033706277141|48.033706277141|48.033706277141|48.033706277141|48.033706277141|47.567036688059|47.567036688059|47.567036688059|47.567036688059|47.567036688059|47.567036688059|47.567036688059|47.545596930417||47.343575544603|47.343575544603|47.107305177326|46.918153543378|46.918153543378|46.563505352763|46.22611701624|46.089017313238|45.984464028936|||45.678293178989|45.392548612437|45.105055548175|44.937839218228|44.696487316653|44.340542564972|-47.604509726987|-47.604509726987|-47.604509726987|45.009866041625|45.009866041625|44.767009612627|44.767009612627|44.767009612627|44.767009612627|44.767009612627|44.767009612627|44.767009612627|44.767009612627|44.767009612627|44.761121401861|44.630133136196|44.577926936065|44.175473440924|43.789332151466|43.789332151466|43.789332151466|43.710369904894|43.391520853461|-43.465899278572|-43.465899278572
03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP|-65.662651064464|-66.386279638684|-66.542165784165|-66.542165784165|-66.542165784165|-66.542165784165|-66.542165784165|-66.542165784165|-66.542165784165|-66.542165784165|-66.542165784165|-66.542165784165|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606||-67.120679480606|-67.120679480606|-67.120679480606|||-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-67.120679480606|-68.341363950104|-68.341363950104|-68.341363950104|-69.048736620315|-70.060784179498|-70.060784179498|-70.060784179498|-70.3315230379|-70.3315230379|-70.679472924327|-73.193580639344|-73.193580639344|-73.193580639344|-73.585530309927|-73.585530309927|-73.585530309927|-73.585530309927|-73.585530309927|-73.585530309927|-73.786699539038|-74.591046819991|-74.591046819991|-74.591046819991|-74.591046819991|-74.591046819991|-74.591046819991|-74.591046819991|-77.231720723385|-82.788021076249|-85.514465743222|-87.888296372271|73.654576740912|73.654576740912|73.652129243501|73.652129243501|73.652129243501|72.906954135259|72.906954135259|72.906954135259|72.906954135259|72.906954135259|72.906954135259|72.906954135259|69.785506290153|-78.909402349265|-78.909402349265|-78.909402349265|-78.909402349265|-78.909402349265|-80.646559691729|-80.750701947517|-80.750701947517|-80.750701947517|-80.750701947517|-80.750701947517|-80.750701947517|-80.750701947517|-80.750701947517|-80.750701947517|-80.750701947517||-80.750701947517|-80.750701947517|-80.750701947517|-80.750701947517|-80.750701947517|-80.750701947517|-80.750701947517|-80.750701947517|-80.750701947517|-80.750701947517|-80.750701947517|-80.750701947517|-80.750701947517|-80.750701947517|-80.750701947517|-80.750701947517|-83.589669169658|-86.982964981125|73.537772504327|73.537772504327|73.537772504327|-84.267048523753|-84.267048523753|-84.267048523753|-86.248146419294|-86.248146419294|-86.248146419294|-87.54794436535|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|77.742171381842|75.157969049757|73.114412259333|72.069579114458|72.069579114458|72.069579114458|72.069579114458|72.069579114458|71.543977726323|69.562543718423|69.562543718423|69.562543718423||69.562543718423|69.562543718423|69.562543718423|69.562543718423|69.562543718423|69.562543718423|69.562543718423|69.562543718423|68.002826523345|66.261476118875|65.634972024309|62.052744998256|-75.518113191154|-75.518113191154||-75.518113191154|-75.518113191154|-75.518113191154|-75.518113191154|-75.518113191154|-75.518113191154|-75.518113191154|-75.518113191154|-75.518113191154|||-75.518113191154|-75.518113191154|-75.518113191154|-75.518113191154|-75.518113191154|-75.518113191154|-75.518113191154|-78.042347651087|-78.152609009834|-81.783452929492|-82.404380307743|-82.404380307743|-82.404380307743|-82.404380307743|-82.404380307743|-84.971535031607|-88.176705590674|-89.865688419868|-89.865688419868|-90.50909519254|-92.365663952947|-93.975737301642|-98.125820071757|-98.342865523406|-98.342865523406|-98.342865523406|-100.19206975203|-100.3880683313|-100.3880683313|-100.3880683313|-100.3880683313
03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH|14545.568694003|14545.568694003|14545.568694003|14250.631882226|13962.702091362|13856.44676818|13756.6075202|13252.008355778|-14302.021633778|-14302.021633778|-14302.021633778|-14302.021633778|-14302.021633778|-14302.021633778|-14302.021633778|-14302.021633778|-14323.91292642|-14350.130020867|-14350.130020867|-14350.130020867|-14350.130020867|-14350.130020867|-14350.130020867|13361.95275375|13361.95275375|13361.95275375|13361.95275375|13361.95275375|13361.95275375|13361.95275375|13361.95275375|13361.95275375|13361.95275375|-14122.613884259|-14122.613884259|13399.421968153||13399.421968153|13399.421968153|13399.421968153|||13399.421968153|13399.421968153|13399.421968153|13399.421968153|13399.421968153|13399.421968153|13399.421968153|13399.421968153|13399.421968153|13399.421968153|13399.421968153|13399.421968153|13399.421968153|13399.421968153|13399.421968153|13399.421968153|13399.421968153|13399.421968153|13399.421968153|13399.421968153|13399.421968153|13261.579964614|13174.97773846|12969.972516618|12969.972516618|12929.435205701|12929.435205701|12899.928006334|12771.364451483|12708.042532695|12708.042532695|12604.158369661|12216.064855179|12082.818428234|12082.818428234|12082.818428234|12082.818428234|12082.818428234|12082.818428234|12082.818428234|12082.818428234|12082.818428234|12082.818428234|12082.818428234|12082.818428234|12082.818428234|12082.818428234|12082.818428234|12082.818428234|12082.818428234|12082.818428234|12082.818428234|12082.818428234|12082.818428234|12070.812874363|12070.812874363|11925.903193737|11908.83688193|11627.440594975|11627.440594975|11071.933994417|-11531.337456219|-11531.337456219|-11531.337456219|-11692.374951354|-11779.86105706|-11916.26311548|-11916.26311548|-11916.26311548|-11916.26311548|-11916.26311548|-12024.847906089|-12133.719895655|11625.044350371|11625.044350371|11625.044350371|11625.044350371|11625.044350371|11625.044350371|11625.044350371|11492.160389301|11426.711691423|11426.711691423|11426.711691423|11426.711691423|11426.711691423|11426.711691423||11426.711691423|11376.457434915|11293.286038794|11150.317820882|11088.242023203|10947.380025781|10812.977806423|10619.697501468|10619.697501468|10619.697501468|10619.697501468|10619.697501468|10619.697501468|10619.697501468|10619.697501468|10619.697501468|10619.697501468|10512.108334964|10276.120372183|10252.761827411|10252.761827411|10252.761827411|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10705.18597598|-10751.095528866|-10767.550587629|-10897.611764032|-10961.582424731|-10961.582424731|-11089.878497574|10426.687931998|10426.687931998|10426.687931998|10426.687931998|10426.687931998|10415.431035553|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814||-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|-10911.899858814|||-10927.288120128|-10927.288120128|-10927.288120128|-10927.288120128|-10927.288120128|-10927.288120128|-10927.288120128|-11227.152000158|-11227.152000158|-11822.676194551|-11822.676194551|-11822.676194551|-11822.676194551|-11822.676194551|-11822.676194551|-11822.676194551|-11910.640216168|-12120.489129075|11401.93917614|11401.93917614|11401.93917614|11401.93917614|11401.93917614|11401.93917614|11401.93917614|11401.93917614|11401.93917614|11401.93917614|11401.93917614|11401.93917614|11401.93917614
03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH|-504.17920940696|-504.17920940696|-504.17920940696|-504.17920940696|-506.50889093271|-506.50889093271|-512.1154425077|-520.1616099071|-521.57401982408|-529.76235402785|-529.76235402785|-544.07391156927|-544.07391156927|-556.97100776848|-571.44557639423|-576.63951101638|-583.04393164689|-588.74881836634|-588.94311795478|-593.49567859941|-593.49567859941|-593.49567859941|-593.49567859941|-596.90629734787|-602.04499150838|-602.04499150838|-602.04499150838|-602.04499150838|-602.04499150838|-602.04499150838|-602.04499150838|-602.04499150838|-602.04499150838|-606.83884283267|-607.77510775119|-607.77510775119||-614.20567934812|-614.81744387746|-618.21291100685|||-618.21291100685|-625.36988552085|-630.46989645506|-630.46989645506|-630.46989645506|-630.46989645506|-630.46989645506|-630.46989645506|-630.46989645506|-630.46989645506|-631.2887663791|-633.59859201085|-641.63179738402|-649.45754112005|-655.43059988816|-660.56733863442|-669.40816421077|-678.17574479365|-683.52861888964|-687.16511989257|-692.95205155887|-692.95205155887|-709.65780386967|-710.4198037788|-718.29978197644|-726.2330748089|-735.89229313619|-748.26332681864|-748.26332681864|-766.42590648035|-778.76211559882|-808.00237372309|-809.72860721765|-809.72860721765|-809.72860721765|-809.72860721765|-814.67620175876|-821.5291062836|-833.132359982|781.63304052262|781.63304052262|781.63304052262|781.63304052262|781.63304052262|776.80338446199|768.61489536032|-799.80412584285|-799.80412584285|-799.80412584285|-799.80412584285|-799.80412584285|-799.80412584285|-799.80412584285|-800.607730444|-800.607730444|-800.607730444|-800.607730444|-800.607730444|-800.607730444|-800.607730444|-800.607730444|-800.607730444|-800.607730444|-800.607730444|-800.607730444|-806.70859141672|-811.90952974254|-812.82169157591|-818.31299470891|770.71298787337|770.71298787337|770.71298787337|770.71298787337|770.71298787337|770.71298787337|770.71298787337|770.71298787337|-810.80122496961|-810.80122496961|-810.80122496961|-810.80122496961|-823.32359279392|-835.39580615653|-835.39580615653|-840.38422228113|-842.49669010071|-842.49669010071||-842.49669010071|-842.49669010071|-842.49669010071|-842.49669010071|-842.49669010071|-844.57408451403|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-847.73841130894|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-850.04863903697|-852.92073920232|-860.38257370294|-860.38257370294|-860.38257370294|-860.38257370294|-871.26952023308|-874.83278194843|867.25459274909|867.25459274909||862.22729136835|851.58587251648|848.03987191502|843.67765377168|833.33906268048|833.33906268048|829.53770902837|829.53770902837|829.53770902837|829.53770902837|829.53770902837|829.53770902837|821.49840138533|821.49840138533||816.25378135154|802.11531939451|790.32813130423|775.34233624189|771.39148878223|767.89057089627|764.20062347849|760.3562361024|753.79584569646|||743.87315103427|738.54794355912|727.96439326122|-778.30758068346|-778.30758068346|-778.30758068346|-778.30758068346|-778.30758068346|-778.30758068346|-778.30758068346|-778.30758068346|-778.30758068346|-778.30758068346|-778.30758068346|-778.30758068346|-778.30758068346|-786.23276656574|-786.23276656574|-786.23276656574|-786.23276656574|-790.44751298103|-791.09726309416|-798.51918935375|-798.57074894506|-798.57074894506|-798.57074894506|-801.38971630289|-803.00523888437|-803.00523888437|-803.00523888437|-803.00523888437
03867|1075230|/equities/avast-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03868|6821|/equities/aveva-group|STOXX600/FTSE350/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03869|6810|/equities/british-empire-trust|FTSE350|257.25056198384|257.25056198384|257.25056198384|255.48537078143|255.48537078143|255.48537078143|255.48537078143|255.48537078143|255.48537078143|255.48537078143|255.48537078143|255.48537078143|255.48537078143|255.48537078143|255.48537078143|255.48537078143|255.48537078143|255.48537078143|255.48537078143|255.48537078143|255.48537078143|255.48537078143|253.6473266207|253.6473266207|253.6473266207|253.6473266207|253.6473266207|253.6473266207|253.6473266207|253.6473266207|253.6473266207|252.14072034858|252.14072034858|252.14072034858|252.14072034858|-258.60736633069||-258.60736633069|-258.60736633069|-258.60736633069|||-258.60736633069|-258.60736633069|-258.60736633069|-258.60736633069|-258.60736633069|-258.60736633069|-258.60736633069|-258.60736633069|-258.60736633069|-258.60736633069|-258.60736633069|-258.60736633069|-258.60736633069|-258.60736633069|-258.60736633069|-258.60736633069|-258.7304070341|-258.76704398273|-258.76704398273|-258.76704398273|-258.76704398273|-258.76704398273|-258.76704398273|-258.76704398273|-259.794833456|-259.794833456|-259.794833456|-259.794833456|-259.794833456|-259.794833456|-259.794833456|-259.794833456|-259.794833456|-259.794833456|-263.28430844575|-263.28430844575|-263.28430844575|-263.28430844575|-263.28430844575|-263.28430844575|-263.28430844575|-263.28430844575|-263.28430844575|-263.28430844575|-263.28430844575|-263.28430844575|-263.28430844575|-263.28430844575|-263.28430844575|-264.68286480899|-264.68286480899|-264.68286480899|-265.64762756554|-266.5825893203|258.17102310701|258.17102310701|258.17102310701|258.17102310701|257.13732473843|257.13732473843|257.13732473843|257.13732473843|257.13732473843|257.13732473843|257.13732473843|257.13732473843|257.13732473843|257.13732473843|257.13732473843|256.68036082048|255.83377879071|255.83377879071|255.48197643413|255.31330714903|255.30158322558|255.30158322558|255.30158322558|255.30158322558|255.30158322558|255.30158322558|255.30158322558|255.30158322558|255.30158322558|255.30158322558|255.30158322558|255.30158322558|255.30158322558||255.30158322558|253.38551017464|253.38551017464|253.38551017464|253.38551017464|253.20612241627|251.82140285973|251.82140285973|251.82140285973|251.82140285973|251.72704056756|251.72704056756|251.15094763258|251.15094763258|251.15094763258|251.15094763258|251.15094763258|250.9081277741|250.9081277741|250.9081277741|250.9081277741|249.23125308233|248.97917009148|245.7273704833|245.7273704833|244.69707831478|241.99675368309|240.99639298121|240.49599220135|238.74554689039|238.57838543376|237.80931714862|235.89924127625|234.08930235673|234.08930235673|234.08930235673|234.08930235673|233.29366928525|231.9393569004|231.9393569004|231.9393569004|231.9393569004|231.9393569004|231.9393569004|231.9393569004|231.9393569004|231.9393569004|231.9393569004|229.82150766711|229.16278629679|228.72638723839|228.72638723839|228.72638723839|228.2578854795|228.2578854795|227.93925511132|227.93925511132|227.93925511132|227.93925511132|227.93925511132|227.93925511132|227.93925511132|227.93925511132|227.93925511132||227.93925511132|227.93925511132|227.93925511132|227.93925511132|227.93925511132|227.93925511132|227.01749672334|227.01749672334|227.01749672334|226.60277413705|222.36419348561|221.8491038729|218.72122652544|218.24580725049||217.46756361166|217.21395956851|214.32106618724|213.96785131915|213.60316813239|210.58685348043|209.26317053381|208.37574503757|-219.50264306775|||-219.50264306775|-219.50264306775|-219.50264306775|-219.50264306775|-219.50264306775|-219.50264306775|-219.50264306775|-219.50264306775|-219.50264306775|-227.64737983006|-234.10819981117|-238.9478049536|-238.9478049536|-238.9478049536|-241.08089439289|-243.70099376987|-243.7964512364|-243.7964512364|-243.7964512364|-243.7964512364|-243.7964512364|-243.7964512364|-243.7964512364|-243.7964512364|-243.7964512364|-243.7964512364|-245.05161248489|-245.11290276099|-246.7643364011|-247.76592933456|-249.46214370506
03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE|-661.28453820357|-661.28453820357|-661.28453820357|-661.28453820357|-661.28453820357|-661.28453820357|-661.42725788895|-662.98585973122|-668.77924958767|-668.77924958767|-668.77924958767|-668.77924958767|-668.77924958767|-668.77924958767|-668.77924958767|-668.77924958767|-668.77924958767|-668.77924958767|-668.77924958767|-668.77924958767|-680.18803068335|-698.46447039904|-698.87026627508|668.33036046008|668.33036046008|668.33036046008|668.33036046008|668.33036046008|668.33036046008|668.33036046008|668.33036046008|668.33036046008|668.33036046008|668.33036046008|662.86715402696|662.86715402696||662.60792721746|659.37546654804|658.94997294282|||658.94997294282|656.27775110509|649.6863894386|646.67374366333|644.41449435613|-668.61051551765|-668.61051551765|-668.61051551765|-668.61051551765|-668.61051551765|-668.61051551765|-668.61051551765|-668.61051551765|-668.61051551765|-668.61051551765|-672.72280790481|-673.61055510179|-673.61055510179|-673.61055510179|-673.61055510179|-673.61055510179|-673.61055510179|-674.42285053085|-674.89206157073|-675.03587034437|-675.03587034437|-679.7509561986|-686.06773656941|-686.90859957908|-708.26510589624|653.09429965522|-686.22862360227|-686.22862360227|-686.22862360227|-686.22862360227|-686.22862360227|-686.22862360227|-686.22862360227|-686.22862360227|-686.22862360227|-686.22862360227|-686.22862360227|-686.22862360227|-686.22862360227|-686.22862360227|-686.22862360227|-686.22862360227|-686.22862360227|-686.22862360227|655.75046833643|655.75046833643|655.75046833643|655.75046833643|655.75046833643|655.75046833643|655.74882637664|655.74882637664|655.74882637664|655.74882637664|655.74882637664|655.74882637664|653.43931721665|653.43931721665|647.55478063134|645.2690387187|645.2690387187|645.2690387187|645.2690387187|644.9343679377|644.9343679377|644.9343679377|644.9343679377|644.9343679377|640.5048342754|635.27204079645|632.40230078186|626.18035183445|-660.56474543459|-660.56474543459|-660.56474543459|-660.56474543459|-673.03860061309|-680.90957861632|647.28044603137|647.28044603137|647.28044603137|646.76554701695||646.76554701695|646.76554701695|646.76554701695|646.76554701695|646.76554701695|646.76554701695|646.76554701695|634.65059219874|632.92286530111|627.95875889034|626.33304779877|626.33304779877|623.63670892571|623.53170730681|623.53170730681|623.53170730681|623.53170730681|619.80187937518|617.94652585741|616.2322811465|616.2322811465|616.2322811465|613.17349877831|613.17349877831|613.17349877831|612.348304171|609.7374651905|609.7374651905|609.7374651905|603.86383936098|599.50426188763|596.22876292835|596.22876292835|596.22876292835|596.22876292835|596.22876292835|596.22876292835|596.22876292835|596.22876292835|596.22876292835|596.22876292835|596.22876292835|596.22876292835|596.22876292835|592.51948165464|592.51948165464|589.72391698205|589.72391698205|589.72391698205|589.72391698205|589.72391698205|589.72391698205|589.72391698205|589.72391698205|589.72391698205|589.72391698205|586.67561483366|586.67561483366|586.67561483366|583.3081422733|583.3081422733|583.16085811291|583.16085811291|583.16085811291||574.86774806812|574.86774806812|571.46417469266|564.94908570452|555.6767557904|553.77836276551|553.77836276551|553.77836276551|553.77836276551|553.77836276551|553.77836276551|553.38707448664|548.70783002313|542.85313497579||534.58129295812|527.55696979614|523.9188905938|519.35429575526|513.14922971288|-543.80506206814|-543.80506206814|-543.80506206814|-543.80506206814|||-543.80506206814|-543.80506206814|-543.80506206814|-543.80506206814|-543.80506206814|-545.4091689428|-545.4091689428|-545.4091689428|-545.4091689428|-570.09908202846|536.55443606937|536.55443606937|536.55443606937|536.55443606937|536.55443606937|536.55443606937|536.55443606937|535.07517259997|535.07517259997|535.07517259997|535.07517259997|535.07517259997|530.76132730292|523.27924848979|514.84358773171|512.4373197019|512.26437967933|512.26437967933|512.26437967933|512.26437967933|512.26437967933
03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP|169.79106835674|168.31785593376|164.6948387396|162.91370648937|162.10134664726|161.22172629038|161.22172629038|159.42413421913|159.33427924633|159.33427924633|159.33427924633|159.33427924633|159.33427924633|156.17840306553|156.17840306553|156.17840306553|155.07044513792|154.93907909882|154.93907909882|154.93907909882|154.93907909882|154.93907909882|154.93907909882|154.93907909882|154.93907909882|154.93907909882|154.93907909882|154.93907909882|154.93907909882|154.93907909882|154.93907909882|-172.33023775473|-172.33023775473|-172.33023775473|-172.33023775473|-172.33023775473||-172.33023775473|-172.33023775473|-172.33023775473|||-172.33023775473|-172.33023775473|-172.33023775473|-172.33023775473|-172.33023775473|-172.33023775473|-172.33023775473|-172.33023775473|-172.33023775473|-172.78638223426|-173.90708916736|-176.70603105664|-176.70603105664|-176.70603105664|-176.70603105664|-176.70603105664|-176.70603105664|-176.70603105664|-176.70603105664|-176.70603105664|-176.70603105664|-176.70603105664|-176.70603105664|-176.70603105664|-176.70603105664|-176.70603105664|-176.70603105664|-182.45670066542|-182.9080329405|-182.9080329405|-182.9080329405|-184.69780980069|-187.24201478913|-188.25779268426|-190.83642919508|-194.09881716798|-199.970906269|-201.92599848845|-207.62889416062|-209.62598396245|-209.62598396245|-209.62598396245|-209.62598396245|-209.62598396245|-209.62598396245|-209.62598396245|-209.62598396245|-215.33443510205|-241.34381084608|-246.67646175145|-250.65162399873|-254.96291318056|-257.90800642415|-257.90800642415|-257.90800642415|-257.90800642415|-257.90800642415|243.25400896195|243.25400896195|243.25400896195|243.25400896195|243.25400896195|243.25400896195|243.25400896195|241.71555805342|239.54507128548|232.24982164099|232.24982164099|232.24982164099|232.01646357327|230.51273442141|228.88081975372|226.60738121409|226.60738121409|226.60738121409|226.60738121409|226.60738121409|225.54708498207|-246.22567312851|-246.22567312851|-246.22567312851|-248.8674140786|228.31128250865|228.31128250865|228.31128250865|226.31254680187|224.60838431816||221.55931556998|-238.95437071039|-238.95437071039|-238.95437071039|-238.95437071039|-238.95437071039|-238.95437071039|-238.95437071039|-238.95437071039|-238.95437071039|-238.95437071039|-238.95437071039|-238.95437071039|-238.95437071039|-240.82708551833|-243.96342258926|-248.93439841167|-248.93439841167|-248.93439841167|-254.77710866813|-255.71901268302|-260.29457529373|-260.29457529373|-260.29457529373|-260.29457529373|-260.29457529373|-260.29457529373|-264.26063768938|-266.02293398727|-283.753248457|-289.22028420135|-289.92252681172|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.8962974614|-294.90144518416|-296.69048922372|-297.86720957041|-304.45244422754|-308.463833023|-317.02498167261|-317.02498167261|-317.02498167261|-342.522220169|317.89106082794|317.89106082794|317.89106082794|315.09205179888|315.09205179888|314.55110026646||314.55110026646|314.55110026646|314.55110026646|314.55110026646|313.9373245765|313.9373245765|313.9373245765|313.9373245765|313.9373245765|313.9373245765|313.9373245765|313.9373245765|313.9373245765|313.9373245765||313.9373245765|313.46367735877|306.70963981432|305.68292837984|301.85881202361|299.94499436324|299.94499436324|299.94499436324|292.43334368539|||282.53148247215|275.64054421819|275.61727745706|261.06918835832|258.06055882563|258.06055882563|258.06055882563|258.06055882563|258.06055882563|258.06055882563|258.06055882563|-281.33210865468|-281.33210865468|-281.33210865468|-281.33210865468|-281.33210865468|-283.374553643|-285.65507248854|-287.41674347956|-290.48013997275|-290.48013997275|-290.48013997275|-290.48013997275|-290.48013997275|-290.48013997275|-290.48013997275|-290.48013997275|-290.48013997275|-290.48013997275|-290.48013997275|-290.48013997275
03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP|-1441.8938210105|-1441.8938210105|-1441.8938210105|-1441.8938210105|-1441.8938210105|-1441.8938210105|-1456.4375789006|-1487.4306432229|-1509.5340480254|-1524.8506765746|-1524.8506765746|-1537.5563073051|1390.9618227771|1390.9618227771|1390.9618227771|1390.9618227771|1390.9618227771|1390.9618227771|1390.9618227771|1390.9618227771|1390.9618227771|1390.9618227771|1390.9618227771|1390.9618227771|1390.9618227771|1389.8214796176|1389.8214796176|1389.8214796176|1389.8214796176|1377.746088464|1346.4956538489|1342.8840598321|1301.9267331467|1267.6408146075|1228.8231273416|1176.8590303796||1171.2563334547|1171.2563334547|1171.2563334547|||1171.2563334547|1164.0070371718|1156.0845750927|1156.0845750927|1156.0845750927|1156.0845750927|1156.0845750927|1156.0845750927|1149.371750103|1126.1352778922|-1219.4487547541|-1219.4487547541|-1219.4487547541|-1219.4487547541|-1219.4487547541|-1219.4487547541|-1219.4487547541|-1223.032535133|-1223.032535133|-1223.032535133|-1223.032535133|-1223.032535133|-1223.032535133|-1223.032535133|-1223.032535133|-1223.032535133|-1236.1472612589|-1250.327096039|-1250.327096039|-1250.327096039|-1250.327096039|-1250.327096039|-1250.327096039|-1250.327096039|-1250.327096039|-1250.327096039|-1250.327096039|-1250.327096039|-1250.327096039|-1250.327096039|-1250.327096039|-1250.327096039|-1250.327096039|-1250.327096039|-1250.327096039|-1250.327096039|-1250.327096039|-1250.327096039|-1250.327096039|-1270.6967733767|-1290.3297481964|-1299.8663868848|-1312.5182076498|1226.6452429641|1226.6452429641|1226.6452429641|1226.6452429641|1226.6452429641|1226.6452429641|1226.6452429641|1226.6452429641|1226.6452429641|1201.6058255157|1167.284250573|1129.5936117478|1125.3817908309|1121.1441862109|1121.1441862109|1120.7157624566|1110.1286249518|1104.3651388353|1093.919924488|1093.919924488|1062.8554716534|1034.6727462815|1023.414162535|1020.0712917056|1017.4681018951|1003.9090021056|984.84333567293|961.32592852548|960.13077595738|960.13077595738|947.31290507685|947.31290507685|947.31290507685|947.31290507685||947.31290507685|947.31290507685|947.31290507685|947.31290507685|947.31290507685|-1029.1524749329|-1029.1524749329|-1029.1524749329|-1029.1524749329|-1029.1524749329|-1033.0305277033|-1060.2839196703|-1082.3432440781|-1085.9369378646|-1089.2019303706|-1089.2019303706|-1089.2019303706|-1089.2019303706|-1089.2019303706|-1103.0577004118|-1121.9530004576|-1125.2914958266|-1125.2914958266|-1125.2914958266|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1051.3290376892|1050.2642440607|1050.2642440607|1037.5713822897|993.5251194685|993.5251194685|993.5251194685|993.5251194685|993.5251194685|993.5251194685|993.5251194685|993.5251194685|993.5251194685|993.5251194685|993.5251194685|993.5251194685|993.5251194685|993.5251194685|970.30568829833|946.50632033148|901.1736892572|869.05409917466|865.12543107983|865.12543107983|850.47270119981||827.26259407384|827.26259407384|812.87510452649|797.66795776125|797.66795776125|797.66795776125|797.66795776125|797.66795776125|797.66795776125|797.66795776125|797.66795776125|797.66795776125|793.51995306805|784.35550340895||757.86722600994|739.11244994505|739.11244994505|739.11244994505|732.42277770994|732.42277770994|712.0253085666|697.66700951844|670.74112168716|||660.24013520795|651.90570578662|634.92300642957|-730.83255304056|-730.83255304056|-730.83255304056|-730.83255304056|-730.83255304056|-730.83255304056|-767.58080668427|689.76918823036|689.76918823036|689.76918823036|689.76918823036|689.76918823036|689.76918823036|689.76918823036|689.76918823036|689.76918823036|689.76918823036|689.76918823036|689.76918823036|689.76918823036|689.76918823036|681.37954658574|681.37954658574|681.37954658574|681.37954658574|681.37954658574|681.37954658574|681.37954658574
03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE|1999.6610002186|1963.5122224651|1959.8469138501|1873.0521265001|1856.8356961112|-2015.5642261112|-2015.5642261112|-2015.5642261112|-2015.5642261112|-2015.5642261112|-2015.5642261112|-2018.7658067903|-2074.9620075447|-2079.2926019071|-2079.2926019071|-2120.5473354523|-2138.7470393915|-2154.267949866|-2154.267949866|-2159.3585800815|1981.4328912033|1981.4328912033|1981.4328912033|1981.4328912033|1981.4328912033|1972.0942627366|1972.0942627366|1972.0942627366|1972.0942627366|1972.0942627366|1925.8825141518|1919.0916823908|1795.4629804343|1756.4033115936|1717.5036795485|1637.3096439428||-1738.1687096856|-1738.1687096856|-1738.1687096856|||-1738.1687096856|-1738.1687096856|-1738.1687096856|-1738.1687096856|-1738.1687096856|-1738.1687096856|-1738.1687096856|-1738.1687096856|-1738.1687096856|-1738.1687096856|-1738.1687096856|-1738.1687096856|-1738.1687096856|-1738.1687096856|-1738.1687096856|-1738.1687096856|-1738.1687096856|-1739.7707885396|-1771.6064317106|-1772.5665823588|-1772.5665823588|-1778.157313732|-1818.0081263689|-1851.2034737432|-1880.5042885718|-1880.5042885718|-1891.7281050368|-1891.7281050368|-1891.7281050368|-1899.0312278187|-1908.951364243|-1912.4058494417|-1912.4058494417|-1912.4058494417|-1949.6453882685|-1955.4393202984|-1963.9881336649|-1973.0190448078|-1973.0190448078|-1973.0190448078|-1977.3020420786|-1977.3020420786|-1977.3020420786|-1977.3020420786|-1987.2222863567|-1987.2222863567|-1987.2222863567|-1987.2222863567|-1990.1080959518|-2027.2034399465|-2054.2815999405|1950.2665862737|1950.2665862737|1950.2665862737|1950.2665862737|1950.2665862737|1950.2665862737|1950.2665862737|1950.2665862737|1934.8517625263|1930.2376715039|1930.2376715039|1930.2376715039|1898.5418572265|1895.3871601138|1895.3871601138|1895.3871601138|1895.3871601138|1895.3871601138|1895.3871601138|1895.3871601138|1895.3871601138|1879.457955682|1849.3699507578|1778.3832786198|-1840.1472833515|-1840.1472833515|-1840.1472833515|-1840.1472833515|-1840.1472833515|-1840.1472833515|-1840.1472833515|-1840.1472833515|-1840.1472833515|-1840.1472833515|-1840.1472833515|-1840.1472833515||-1840.1472833515|-1840.1472833515|-1840.1472833515|-1840.1472833515|-1840.1472833515|-1840.1472833515|-1840.1472833515|-1840.1472833515|-1840.1472833515|-1840.1472833515|-1880.3025370572|-1916.3808322974|-1916.3808322974|-1916.3808322974|-1916.3808322974|-1916.3808322974|-1916.3808322974|-1916.3808322974|-1933.1453692193|-1938.2448546881|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1943.5960724158|-1967.2734137953|1849.8842531169|1849.8842531169|1849.8842531169|1849.8842531169|1849.8842531169|1849.8842531169|1849.8842531169|1849.8842531169|1849.8842531169|1849.8842531169|1849.8842531169|1849.8842531169|1849.8842531169|1825.8436145743|1819.7429050825|1799.6169868656|1799.6169868656|1799.6169868656|1799.6169868656|1764.6855409618||1711.7617121798|1700.2907913109|1696.767545901|1654.1306065566|1630.9236040492|1630.9236040492|1630.9236040492|1630.9236040492|1630.9236040492|1630.9236040492|1630.9236040492|1630.9236040492|1630.9236040492|1630.9236040492||1622.192893388|1598.4356708494|1598.4356708494|1563.7801872514|1563.7801872514|1563.7801872514|1563.7801872514|1563.7801872514|1563.7801872514|||1563.7801872514|1563.7801872514|1530.7835413904|1490.7039348782|-1678.4539113648|-1678.4539113648|-1678.4539113648|-1678.4539113648|-1678.4539113648|-1685.8447329587|1520.1079629243|1520.1079629243|1520.1079629243|1520.1079629243|1520.1079629243|1520.1079629243|1520.1079629243|1520.1079629243|1520.1079629243|1520.1079629243|1520.1079629243|1520.1079629243|1491.6456332399|1491.6456332399|1465.4673702665|1457.7330442449|1457.7330442449|1457.7330442449|1457.7330442449|1457.7330442449|1457.7330442449
03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350|915.23220303497|915.23220303497|915.23220303497|915.23220303497|915.23220303497|915.23220303497|915.23220303497|910.70244781663|898.16938646292|-924.25735738968|-924.25735738968|-924.25735738968|-926.11928598853|-927.00529134387|-927.00529134387|-927.0127053628|-927.0127053628|-935.12522818089|-942.41692020098|910.01160866203|910.01160866203|910.01160866203|910.01160866203|910.01160866203|910.01160866203|910.01160866203|910.01160866203|910.01160866203|910.01160866203|910.01160866203|895.17956518003|879.81062797781|-912.39036063719|-912.39036063719|-912.39036063719|-912.39036063719||-912.39036063719|-912.39036063719|-912.39036063719|||-912.39036063719|-912.39036063719|-912.39036063719|-912.39036063719|-912.39036063719|-912.39036063719|-912.39036063719|-912.39036063719|-912.39036063719|-912.39036063719|-912.39036063719|-912.39036063719|-912.39036063719|-912.39036063719|-912.39036063719|-912.39036063719|-912.39036063719|-912.39036063719|-912.39036063719|-912.39036063719|-912.39036063719|-912.39036063719|-912.39036063719|-912.39036063719|-921.87817848577|-936.64242053975|-941.65824504416|913.10415797683|913.10415797683|913.10415797683|913.10415797683|913.10415797683|913.10415797683|913.10415797683|913.10415797683|913.10415797683|913.10415797683|913.10415797683|913.10415797683|913.10415797683|913.10415797683|913.10415797683|910.61573108536|903.23970120596|900.09766969267|900.09766969267|900.09766969267|894.1640774363|-934.85699217146|-934.85699217146|-934.85699217146|-934.85699217146|-935.61888019052|-941.90986687835|904.91793811747|904.91793811747|904.91793811747|904.91793811747|904.91793811747|904.91793811747|904.91793811747|904.91793811747|904.91793811747|904.91793811747|904.91793811747|904.91793811747|904.91793811747|904.47453788405|904.47453788405|904.47453788405|898.9161532045|896.62488049939|896.62488049939|896.47208944376|890.74676604862|883.05196227625|882.53146902822|882.53146902822|882.53146902822|882.53146902822|882.53146902822|882.53146902822|882.53146902822|882.53146902822|882.53146902822|882.53146902822|882.53146902822||882.53146902822|882.53146902822|882.53146902822|882.53146902822|879.25718780914|871.84131978793|860.91520961473|860.91520961473|856.62801068303|850.64223409226|843.43581565806|833.03979517563|825.54421686181|821.93801873534|818.06994299366|818.06994299366|818.06994299366|818.06994299366|818.06994299366|818.06994299366|818.06994299366|818.06994299366|800.41104777073|785.83113425929|785.83113425929|785.83113425929|785.83113425929|785.83113425929|785.83113425929|785.83113425929|785.83113425929|784.25681584366|783.31350377425|783.31350377425|783.31350377425|783.31350377425|783.31350377425|782.65775552024|782.65775552024|782.65775552024|774.8975061336|763.99722903733|762.78649377321|762.78649377321|762.78649377321|762.78649377321|762.78649377321|762.78649377321|755.50608608649|755.50608608649|755.50608608649|755.50608608649|755.50608608649|748.92726677344|748.92726677344|744.191038098|744.191038098|744.191038098|738.54559788667|738.38399765185|738.14888627984|730.55431808871|728.96212109717|728.96212109717||722.88936701755|722.88936701755|722.88936701755|722.88936701755|722.88936701755|722.88936701755|717.42823810021|717.42823810021|717.42823810021|717.42823810021|714.58693122245|709.75367794575|709.75367794575|709.75367794575||705.28849129105|705.28849129105|703.09832365672|702.72035961858|702.63373290953|693.25970323281|686.84411470313|686.32679411458|675.80754901621|||667.17505446245|656.13586970673|656.13586970673|644.5398552297|-707.43850830717|-707.43850830717|-707.43850830717|-707.43850830717|-707.43850830717|-722.43167589686|-745.20186210762|-763.50206900847|-764.29885062774|-764.29885062774|-776.67568605219|-776.67568605219|-776.67568605219|-776.67568605219|-776.67568605219|-776.67568605219|-776.67568605219|-776.67568605219|-776.67568605219|-776.67568605219|-776.67568605219|-776.67568605219|-778.10578524962|-778.10578524962|-786.05652499953|-786.05652499953|-789.1376851846
03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||227.46021341202|227.46021341202|227.46021341202|227.46021341202|227.46021341202|227.46021341202|227.46021341202|227.46021341202|227.46021341202|227.46021341202|227.46021341202||227.46021341202|227.46021341202|227.46021341202|||227.46021341202|227.46021341202|227.46021341202|227.46021341202|224.37245934669|222.24717705188|218.13575227986|217.15123251749|217.15123251749|217.15123251749|217.15123251749|217.15123251749|217.15123251749|217.15123251749|217.15123251749|214.58470279721|213.92744755245|210.16660191661|210.16660191661|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-229.00843236259|-231.14051078544|-231.14051078544|-231.14051078544|-231.22285282153|-231.22285282153|-237.30290471794|-237.30290471794|-240.78100524215|-241.61778360239|-243.9086484471|-243.99833141618|-243.99833141618|-244.02950332127|-244.02950332127|-244.02950332127|-244.02950332127|-244.02950332127|-248.08833702363|-248.84815224848|-251.16461360942|-254.26623734381|225.46646248739|225.46646248739|225.46646248739|225.46646248739|225.46646248739|225.46646248739||225.46646248739|225.46646248739|225.46646248739|225.46646248739|225.46646248739|225.46646248739|225.46646248739|225.46646248739|225.46646248739|225.46646248739|225.46646248739|225.46646248739|225.46646248739|225.46646248739|225.46646248739|225.46646248739|225.46646248739|225.46646248739|225.46646248739|225.46646248739|225.46646248739|225.46646248739|225.46646248739|214.40718054155|209.20242282394|206.0177424218|206.0177424218|206.0177424218|206.0177424218|206.0177424218|206.0177424218|206.0177424218|206.0177424218|206.0177424218|206.0177424218|206.0177424218|206.0177424218|206.0177424218|206.0177424218|206.0177424218|206.0177424218|205.88082491311|203.86419739843|203.86419739843|203.86419739843|203.86419739843|203.19036715855|203.19036715855|202.76576308269|202.76576308269|202.76576308269|202.76576308269|201.37862564743|199.49399951637|199.49399951637|199.49399951637|196.93777724041|195.26419693379|193.8107369553|193.8107369553|191.53474141018|191.53474141018|191.53474141018|191.53474141018||191.53474141018|189.23304601131|186.39782890145|182.64202906097|177.85781549309|175.06423943677|172.00470895942|170.93856822314|169.42909781508|169.42909781508|167.51010563167|165.38374000063|165.38374000063|165.38374000063||165.38374000063|165.38374000063|165.38374000063|165.38374000063|165.38374000063|165.38374000063|165.38374000063|165.38374000063|165.38374000063|||165.38374000063|165.38374000063|165.38374000063|165.38374000063|165.38374000063|165.38374000063|165.38374000063|165.38374000063|165.38374000063|165.38374000063|165.38374000063|163.3819340122|161.15251692205|161.15251692205|161.15251692205|154.39168546894|152.10187274327|149.60318260115|149.60318260115|149.60318260115|149.60318260115|149.60318260115|149.60318260115|149.60318260115|146.5035362235|141.03831632531|141.03831632531|140.84108912751|140.84108912751|140.84108912751|140.84108912751
03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP|736.34798887771|733.74134429347|733.74134429347|725.79593810385|725.63437567095|717.76041741216|715.62268601352|705.94187334835|702.77083129426|702.77083129426|691.96759032696|690.81183990982|690.81183990982|690.54093323314|686.91454523989|686.91454523989|686.91454523989|686.91454523989|686.91454523989|686.91454523989|686.91454523989|686.91454523989|686.91454523989|686.91454523989|686.91454523989|686.91454523989|686.91454523989|686.91454523989|686.91454523989|686.91454523989|682.70822392304|682.70822392304|682.70822392304|680.87990202312|680.87990202312|680.87990202312||680.87990202312|680.87990202312|680.87990202312|||680.87990202312|680.87990202312|680.87990202312|680.87990202312|680.87990202312|680.87990202312|680.87990202312|675.06100224791|673.75621436963|673.75621436963|673.75621436963|673.75621436963|673.27310416003|673.27310416003|672.97011573337|662.43901748152|662.35427638069|662.35427638069|662.35427638069|654.36586264521|643.24836187409|643.24836187409|643.24836187409|643.24836187409|643.24836187409|643.24836187409|643.24836187409|643.24836187409|643.24836187409|643.24836187409|643.24836187409|643.24836187409|643.24836187409|643.24836187409|643.24836187409|643.24836187409|641.89918377409|641.89918377409|641.89918377409|641.89918377409|641.89918377409|641.89918377409|641.80464863788|633.89405404209|633.86872320746|633.86872320746|633.86872320746|633.86872320746|633.86872320746|633.86872320746|633.86872320746|629.19909039393|629.19909039393|629.19909039393|629.19909039393|622.91565599326|620.73961777029|615.13841700036|615.13841700036|614.67958436263|614.67958436263|614.67958436263|606.31064929181|600.73501075757|600.73501075757|600.73501075757|600.73501075757|600.73501075757|600.73501075757|600.73501075757|595.31667861952|594.76853179947|593.85392422163|591.03213802403|588.00793113782|582.9532568198|582.47584091088|576.38982323432|570.9609147048|562.84546078311|561.35179805639|561.35179805639|561.35179805639|557.77977561821|552.93194729189|552.93194729189|552.93194729189||552.93194729189|542.78549699099|533.90493455678|533.90493455678|533.33881617419|532.36281233683|532.36281233683|532.36281233683|532.36281233683|525.81520041584|525.81520041584|523.65577823982|522.61753137758|521.26947930842|517.91053256491|515.06725840546|513.74139822829|508.74044247588|503.81743251925|503.81743251925|503.81743251925|503.81743251925|503.67823390843|503.67823390843|503.67823390843|499.05914878714|494.67683198572|493.78312590829|493.78312590829|493.15754874361|493.15754874361|493.15754874361|493.15754874361|493.15754874361|493.15754874361|493.15754874361|493.15754874361|493.15754874361|493.15754874361|493.15754874361|486.7583874929|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|480.84755646726|478.19172940806||472.50089440027|472.50089440027|471.90100462877|470.12890013548|461.32097709281|461.02635015984|461.02635015984|461.02635015984|461.02635015984|461.02635015984|461.02635015984|461.02635015984|448.01817294778|445.88686425621||437.85205478067|434.20228851498|426.69144490759|423.70159629761|418.535105641|411.48345579849|403.82605928565|-436.36606383019|-436.36606383019|||-436.36606383019|-436.36606383019|-436.36606383019|-436.36606383019|-436.36606383019|-436.36606383019|-436.36606383019|-436.36606383019|-436.36606383019|-455.306733181|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-463.35782871727|-471.79758475096|-473.83330790702|-473.83330790702
03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|9458.0182441454|9458.0182441454|9458.0182441454|9458.0182441454|9458.0182441454|9458.0182441454|9458.0182441454|9458.0182441454|9458.0182441454|9458.0182441454|9458.0182441454|9458.0182441454|9458.0182441454|9458.0182441454|9397.4916594388|9397.4916594388|9321.1018438209|9283.1687153565|9193.2430170628|8995.2074284726|8995.2074284726|8985.6864232767|8985.6864232767|8985.6864232767|8985.6864232767|8985.6864232767|8985.6864232767|8852.4293591964|8780.0331788179|8780.0331788179|8780.0331788179|8780.0331788179|8780.0331788179|8780.0331788179|8780.0331788179|8780.0331788179||8780.0331788179|8688.9257542421|8635.7014782489|||8635.7014782489|8635.7014782489|8635.7014782489|8635.7014782489|8635.7014782489|8635.7014782489|8635.7014782489|8635.7014782489|8635.7014782489|8635.7014782489|8635.7014782489|8635.7014782489|8615.9277509246|8615.9277509246|8469.9197232495|8353.2650904315|8353.2650904315|8176.405656035|8166.0062844834|8009.4514272038|7796.6126968931|7710.9585521034|7519.6761690038|7392.4152883384|7392.4152883384|7392.4152883384|7392.4152883384|7392.4152883384|7392.4152883384|7392.4152883384|7392.4152883384|7392.4152883384|7392.4152883384|7392.4152883384|7392.4152883384|7392.4152883384|7392.4152883384|7392.4152883384|7386.850320376|7319.0764929451|7319.0764929451|7319.0764929451|7319.0764929451|7319.0764929451|7319.0764929451|7319.0764929451|7319.0764929451|7319.0764929451|7319.0764929451|7319.0764929451|7319.0764929451|7319.0764929451|7319.0764929451|7265.0849921613|7245.0944357348|7200.3827063719|7102.9252293022|7045.4053185146|7045.4053185146|7045.4053185146|7045.4053185146|7045.4053185146|7045.4053185146|7045.4053185146|7045.4053185146|7045.4053185146|7045.4053185146|7045.4053185146|7045.4053185146|7045.4053185146|7022.0283044837|7022.0283044837|7022.0283044837|-7655.3708935071|-7655.3708935071|-7655.3708935071|-7655.3708935071|-7655.3708935071|-7655.3708935071|-7655.3708935071|-7655.3708935071|-7820.6898816746|-7972.1554240828|-8014.339360092|7388.0586068566|7388.0586068566|7388.0586068566||7388.0586068566|7388.0586068566|7388.0586068566|7388.0586068566|7388.0586068566|7388.0586068566|7388.0586068566|7388.0586068566|7336.9859343909|7336.9859343909|7303.8514470216|7303.8514470216|7303.8514470216|7303.8514470216|7196.5016078018|7173.1809972861|7173.1809972861|7115.2011080957|7023.556786773|6947.8408741922|6898.1565268803|6886.0072520892|6833.5015022933|6833.5015022933|6833.5015022933|6833.5015022933|6833.5015022933|6776.9461136592|6664.3845707325|6625.8636086866|6625.8636086866|6625.8636086866|6602.3484540962|6569.7714151946|6569.7714151946|6569.7714151946|6569.7714151946|6569.7714151946|6569.7714151946|6569.7714151946|6486.9682391051|6417.4647101167|6416.7729859734|6416.7729859734|6416.7729859734|6416.7729859734|6416.7729859734|6416.7729859734|6416.7729859734|6416.7729859734|6416.7729859734|6416.7729859734|6416.7729859734|6416.7729859734|6416.7729859734|6297.8033177482|6246.4481308314|6217.7201453682|6158.9297767312|6158.9297767312|6158.9297767312|6158.9297767312|6158.9297767312|6158.9297767312||6158.9297767312|6158.9297767312|6158.9297767312|6158.9297767312|6158.9297767312|6158.9297767312|6158.9297767312|6158.9297767312|6074.9219741458|5947.4133046065|5759.0703384516|5640.0781538351|5636.4757264835|5607.6827523779||5607.6827523779|5607.6827523779|5471.5919470865|5385.9354967628|5270.7616630698|5174.7351811887|5114.4878780107|5114.4878780107|4837.2087533452|||4816.898614828|4815.1651275867|4771.850141763|4644.8334908478|-5374.4254418402|-5374.4254418402|-5374.4254418402|-5374.4254418402|-5374.4254418402|-5655.9171576003|5241.0657572728|5241.0657572728|5241.0657572728|5241.0657572728|5241.0657572728|5241.0657572728|5241.0657572728|5165.628619192|5151.80957688|5125.6715732236|5125.6715732236|5125.6715732236|5031.3921398005|5031.3921398005|5031.3921398005|5031.3921398005|5031.3921398005|5031.3921398005|5031.3921398005|5031.3921398005|5031.3921398005
03878|6554|/equities/bankers-investment-trust|FTSE350|130.95681726654|-135.96991977962|-135.96991977962|-135.96991977962|-135.96991977962|-135.96991977962|-135.96991977962|-135.96991977962|-135.96991977962|-135.96991977962|-135.96991977962|-135.96991977962|-135.96991977962|-135.96991977962|-135.96991977962|-135.96991977962|-135.96991977962|132.12587190332|132.12587190332|132.12587190332|132.12587190332|132.12587190332|132.12587190332|132.12587190332|132.12587190332|132.12587190332|131.73585968868|131.73585968868|131.73585968868|131.73585968868|131.73585968868|131.58624099086|131.58624099086|130.60693256932|-134.88253804695|-134.88253804695||-134.88253804695|-134.88253804695|-134.88253804695|||-134.88253804695|-134.88253804695|-134.88253804695|-134.88253804695|-134.88253804695|-134.88253804695|-134.88253804695|-134.88253804695|-134.88253804695|-134.88253804695|-134.88253804695|-134.88253804695|-134.88253804695|-134.88253804695|-134.88253804695|-134.88253804695|-134.88253804695|-134.88253804695|-134.88253804695|-134.88253804695|-134.88253804695|-134.88253804695|-134.88253804695|-134.88253804695|-135.02272281992|-135.02272281992|-135.02272281992|-135.02272281992|-135.02272281992|-135.02272281992|-135.02272281992|-135.02272281992|-135.02272281992|-135.02272281992|130.09626783699|130.09626783699|130.09626783699|130.09626783699|130.09626783699|129.95141023365|129.20156980849|128.19062684749|-131.66909639879|-131.66909639879|-131.66909639879|-131.66909639879|-131.66909639879|-131.66909639879|-131.66909639879|-132.37544028809|-132.37544028809|-132.37544028809|-132.56571867247|-132.56571867247|127.81461850766|127.73532516136|127.73532516136|127.67076750909|127.67076750909|127.300855331|126.75343626198|126.75343626198|126.75343626198|125.75936802953|125.56465597616|125.56465597616|125.52739451182|124.60821324202|123.69801183114|123.69778956716|122.4910921558|122.4910921558|122.4901036669|121.93345063805|121.68161300685|121.26845618383|120.73031785871|120.73031785871|120.73031785871|120.73031785871|120.73031785871|120.73031785871|120.73031785871|120.73031785871|120.73031785871|120.73031785871|120.73031785871||120.73031785871|120.73031785871|120.73031785871|120.73031785871|120.67774015064|120.67774015064|120.67774015064|120.67774015064|120.67774015064|120.67774015064|120.67774015064|120.67774015064|120.67774015064|120.67774015064|120.67774015064|120.67774015064|120.67774015064|119.87896250733|119.87896250733|119.87896250733|119.87896250733|119.85011503411|119.85011503411|119.85011503411|119.85011503411|119.85011503411|119.85011503411|119.85011503411|119.85011503411|119.27790559345|118.83100418044|118.13445476904|118.06050326443|117.73272171845|117.73272171845|117.40301938443|116.95891534387|116.53212570149|116.29125111852|116.25694797606|114.40771641302|113.29273889889|113.29273889889|113.29273889889|113.29273889889|113.29273889889|113.29273889889|113.29273889889|112.86277732216|112.86277732216|112.86277732216|112.86277732216|112.86277732216|112.42688533802|112.42688533802|112.37049848539|112.37049848539|112.37049848539|112.37049848539|112.37049848539|112.37049848539|112.37049848539|112.37049848539|112.37049848539||112.37049848539|112.37049848539|112.37049848539|112.37049848539|111.52160458484|111.52160458484|110.90178219387|110.11309132653|109.82565779241|109.07295072909|107.81438613861|107.13821004198|106.23134330429|106.07202892143||106.07202892143|105.25780720003|103.85312190859|103.83680127294|103.49644653699|102.86271913737|101.45857597159|101.32064496993|100.95717118908|||100.95717118908|100.95717118908|100.95717118908|100.58574585042|-108.1492750797|-108.1492750797|-108.1492750797|-108.1492750797|-108.1492750797|-111.14364016424|-113.72626413648|-114.81654618918|-114.81654618918|-114.81654618918|-116.92949288354|-117.74388115125|-118.748109804|-118.748109804|-118.748109804|-118.748109804|-118.748109804|-118.748109804|-118.748109804|-118.748109804|-118.748109804|-118.748109804|-119.66063495429|-119.66063495429|-121.37848150235|-122.69831489966|-123.92035192302
03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE|-503.76069801627|-503.76069801627|-503.76069801627|-503.76069801627|-503.76069801627|-503.76069801627|-510.08234872357|-510.08234872357|-510.08234872357|-510.08234872357|-510.08234872357|-512.15538713155|473.64178822735|473.64178822735|468.73650198499|468.73650198499|468.73650198499|468.73650198499|468.73650198499|468.73650198499|468.73650198499|468.73650198499|468.73650198499|468.73650198499|468.73650198499|468.73650198499|468.73650198499|468.73650198499|468.73650198499|468.73650198499|468.73650198499|468.73650198499|468.73650198499|468.73650198499|464.82945241442|459.67717816555||454.82742052302|453.21935071135|451.51037543774|||450.31431689263|447.69090562397|445.86211973355|444.59123194136|437.21246976232|435.88886715941|429.61818268092|429.04797567032|426.24497873145|422.80275177247|416.6752580458|416.39751029611|415.56766487542|415.56766487542|415.56766487542|409.76684545349|409.0520457567|404.97075061018|404.97075061018|398.73139126229|390.65709190818|-417.97408414415|-417.97408414415|-417.97408414415|-423.96540806294|-423.96540806294|-423.96540806294|406.70230594812|406.70230594812|406.70230594812|402.78311365112|401.10902635769|391.92946627091|388.89719365495|388.89719365495|384.97735012501|384.97735012501|384.97735012501|383.09982838597|381.06150993259|381.06150993259|373.07113672794|368.92902656729|358.38799775891|358.38799775891|-386.39917638429|-386.39917638429|-386.39917638429|-386.39917638429|365.39494179975|365.39494179975|365.39494179975|365.39494179975|365.39494179975|365.39494179975|365.39494179975|365.39494179975|365.39494179975|365.39494179975|365.05267757457|365.05267757457|365.05267757457|365.05267757457|365.05267757457|365.05267757457|365.05267757457|365.05267757457|364.07214591302|364.07214591302|364.07214591302|364.07214591302|364.07214591302|364.07214591302|359.48848732089|358.38492302296|358.38492302296|358.38492302296|358.38492302296|358.38492302296|358.38492302296|358.38492302296|358.38492302296|358.38492302296|358.38492302296|358.38492302296|358.38492302296|358.38492302296||358.38492302296|355.21187892402|355.21187892402|355.21187892402|354.97500009973|354.97500009973|354.97500009973|354.06390561482|351.60711192445|350.09742904537|350.09742904537|350.09742904537|350.09742904537|350.09742904537|350.09742904537|350.09742904537|350.09742904537|346.92769724388|341.69036237128|341.69036237128|337.1198406366|334.68038051961|329.54783510506|329.54783510506|329.54783510506|328.01339988134|328.01339988134|325.8009859657|324.63442003459|323.2293908471|323.2293908471|323.2293908471|319.18507730556|319.18507730556|319.18507730556|319.18507730556|319.18507730556|319.18507730556|319.18507730556|319.18507730556|319.18507730556|315.25564958864|312.76461879207|312.65383514977|312.65383514977|312.65383514977|312.65383514977|312.65383514977|312.65383514977|312.65383514977|312.65383514977|312.65383514977|312.65383514977|312.65383514977|312.65383514977|310.44869894028|307.66106016842|307.66106016842|307.42256986696|307.42256986696|307.42256986696|307.42256986696|307.42256986696|307.42256986696||307.42256986696|307.42256986696|307.42256986696|305.68897736954|300.65163541819|300.04348549342|295.96221525907|290.18024256758|287.67683310632|287.67683310632|278.58537689982|272.50042996735|266.49268602439|266.49268602439||266.49268602439|266.49268602439|266.49268602439|266.49268602439|261.38075885848|256.18973477766|253.55525476055|251.60585150803|-282.41427002054|||-282.41427002054|-282.41427002054|-282.41427002054|-282.41427002054|-282.41427002054|-282.41427002054|-282.41427002054|-282.41427002054|-282.41427002054|-289.84362030142|-308.50681898454|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-312.82050870584|-315.02048982985|290.85834396759|290.85834396759
03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE|-413.92222028812|-413.92222028812|-413.92222028812|-413.92222028812|-413.92222028812|374.63912231039|374.63912231039|374.63912231039|374.63912231039|374.63912231039|374.63912231039|374.63912231039|374.63912231039|368.56440888204|368.56440888204|368.56440888204|368.56440888204|364.24378120411|359.99863933974|-385.64492291237|-385.64492291237|-385.64492291237|-385.64492291237|-385.64492291237|-385.64492291237|-385.64492291237|-385.64492291237|-385.64492291237|-385.64492291237|-385.64492291237|-385.64492291237|-385.64492291237|-385.64492291237|-385.64492291237|-385.64492291237|-385.64492291237||-385.64492291237|-385.64492291237|-385.64492291237|||-385.64492291237|-385.64492291237|-385.64492291237|-385.64492291237|-385.64492291237|-385.64492291237|-385.64492291237|-385.64492291237|-391.86655965144|-393.62951581008|-396.06059177195|-399.5617513422|-403.05057669096|-403.05057669096|-403.05057669096|-403.05057669096|-403.05057669096|-403.05057669096|-403.05057669096|-403.05057669096|-403.05057669096|-403.05057669096|-403.05057669096|-403.05057669096|-403.05057669096|-403.05057669096|370.4049175005|370.4049175005|370.4049175005|370.4049175005|370.4049175005|370.4049175005|-397.4143041142|-397.4143041142|-397.4143041142|-397.4143041142|-397.4143041142|-397.4143041142|-407.60478777445|381.54118577907|381.54118577907|381.54118577907|381.54118577907|381.1068547773|378.59095653424|372.84640749084|372.84640749084|372.84640749084|372.84640749084|372.84640749084|372.84640749084|372.84640749084|372.84640749084|372.84640749084|372.84640749084|372.84640749084|372.84640749084|372.84640749084|372.84640749084|370.07935352443|367.67148865725|363.92387865942|358.92098171359|353.04552811655|350.67782462125|350.67782462125|349.76423669397|348.67991875497|348.67991875497|348.62213567989|-376.20960703951|-376.20960703951|-376.20960703951|-376.20960703951|-376.20960703951|-376.20960703951|-376.20960703951|-376.20960703951|-376.20960703951|-376.20960703951|-376.20960703951|-377.9995576128|-384.29949964248|-387.49945591515|-393.84938121974|-395.35841846348|-395.35841846348||-395.35841846348|-395.35841846348|-395.35841846348|-395.35841846348|-395.35841846348|-397.49314028166|-397.49314028166|-397.49314028166|-397.49314028166|-397.49314028166|-397.49314028166|-397.49314028166|-397.49314028166|-397.49314028166|-397.49314028166|-397.49314028166|-401.38165568597|-401.38165568597|-406.39628070468|-410.12256730185|-410.12256730185|-414.77252217556|-414.77252217556|-414.77252217556|-416.64431139175|-416.64431139175|-416.64431139175|-416.64431139175|-420.7158947647|-445.77321335347|-449.4709306215|-449.4709306215|-449.4709306215|-449.4709306215|-455.88990968849|-460.86657751032|-471.60730698847|-479.49701047764|451.85824734908|451.85824734908|451.85824734908|451.85824734908|451.85824734908|451.85824734908|451.85824734908|451.85824734908|451.85824734908|451.85824734908|451.85824734908|451.85824734908|451.85824734908|451.85824734908|451.85824734908|435.50362647619|-470.70079290144|-470.70079290144|-470.70079290144|-473.54532815872|-480.17256717613|447.61964518099|447.61964518099|447.61964518099|447.61964518099|447.61964518099||447.61964518099|447.61964518099|447.61964518099|447.61964518099|447.61964518099|447.61964518099|447.61964518099|447.61964518099|447.61964518099|447.61964518099|447.61964518099|447.61964518099|447.61964518099|447.61964518099||441.24403663773|435.31003460508|429.66917848711|429.66917848711|424.03799745909|420.7922041402|419.87467770949|418.5551821962|412.0224341568|||400.77492175463|-442.2443581333|-442.2443581333|-442.2443581333|-442.2443581333|-442.2443581333|-442.2443581333|-443.15746852923|-443.15746852923|-443.15746852923|-443.15746852923|-443.15746852923|-450.67479579326|-450.67479579326|-450.67479579326|-450.67479579326|-450.67479579326|-450.67479579326|-450.67479579326|-455.07350275451|-455.07350275451|-455.07350275451|-455.07350275451|-455.07350275451|-455.07350275451|-455.07350275451|-455.07350275451|-455.07350275451|-455.07350275451|-455.07350275451|-455.07350275451
03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-29.948323673394|-33.121137420763|-36.635708257478|-40.541231403662|-44.888034864612|142.17061754972|142.17061754972|142.17061754972|142.17061754972|142.17061754972|142.17061754972|142.17061754972|142.17061754972|142.17061754972|142.17061754972|142.16734808585|141.71154482154||141.71154482154|141.62393784289|141.42659828138|141.19149061224|141.19149061224|141.19149061224|141.19054800693|141.18950066769|141.18833695743|140.98703936839|140.88559912867|140.84147709027|140.84147709027|140.7376234754||140.7376234754|140.50847188456|140.5000902744|140.5000902744|140.5000902744|140.38898834607|140.26554175903|140.02838041043|139.44264286597|||139.04738096219|138.93042176544|138.84520360134|138.84520360134|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.62846799328|-140.73163229044|-140.84625928728|-140.97362261711|-141.00635173436|-141.00635173436|-141.00635173436|-141.3181672374|-141.44241007606|-141.48045920045|-141.66717824573|-141.73020161119
03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1157.8723949785|1157.8723949785|1157.6368617261|1157.6368617261|1157.6368617261|1157.6368617261|1151.3187352512|1148.6957959551|1148.6957959551|1148.6957959551|1140.4397732834|1138.3515719548|1138.3515719548|1042.5017466165|1029.8352740183|1008.1503044648|1002.0003382942|993.64356964215|993.64356964215|993.64356964215|993.64356964215|993.64356964215|993.64356964215|991.38174404683|853.0908267187|799.22079873219|799.22079873219|799.22079873219|799.22079873219|799.22079873219|799.22079873219|799.22079873219|799.22079873219|799.22079873219|799.22079873219|799.22079873219||799.22079873219|799.22079873219|796.28185028665|||796.28185028665|795.81316698517|786.68129665019|-836.05497217736|-836.05497217736|-836.05497217736|-836.05497217736|-836.05497217736|-836.05497217736|-836.05497217736|-836.05497217736|-837.67547236593|-837.67547236593|-837.67547236593|-837.67547236593|-837.67547236593|-849.55608040658|-855.75519552674|-855.75519552674|-855.75519552674|-855.75519552674|-855.75519552674|-911.42243947415|-913.85826608239|-921.64807342488|-936.16452602765|880.32647306462|880.32647306462|880.32647306462|880.32647306462|880.32647306462|880.32647306462|880.32647306462|880.32647306462|880.32647306462|880.32647306462|880.32647306462|880.32647306462|880.32647306462|880.32647306462|865.27941451624|-930.16584245844|-930.16584245844|-930.16584245844|-930.16584245844|-930.16584245844|-930.16584245844|-930.16584245844|-931.79538050937|891.61075977843|891.61075977843|891.61075977843|891.61075977843|890.26637009683|890.26637009683|882.76818899647|864.7424322183|853.46381357589|851.97230943195|851.97230943195|851.97230943195|849.71923270217|835.4935918913|823.18732432366|811.23591591518|803.19557520393|803.19557520393|794.60619467103|791.00688296781|781.17431440868|780.86257120532|780.86257120532|780.86257120532|-817.11331412368|-817.11331412368|-817.11331412368|-817.11331412368|-817.11331412368|-817.11331412368|-817.11331412368|-817.11331412368|-829.7092379152|-833.76026435023|-839.56696038914|-844.9546781744|-844.9546781744|-844.9546781744||-854.45306077489|-854.45306077489|-854.45306077489|-854.45306077489|-856.3645119721|-858.43279108011|-864.20310120012|-911.69789022236|-934.78863933125|-934.78863933125|-934.78863933125|-934.78863933125|-934.78863933125|-934.78863933125|-934.78863933125|-935.62626592362|-937.693531792|-937.693531792|-937.693531792|-937.693531792|-937.693531792|-937.693531792|-937.693531792|-937.693531792|-937.693531792|-937.693531792|-937.693531792|-937.693531792|-937.693531792|-937.693531792|-937.693531792|-940.65947976889|-944.89942196543|-948.24935773937|-961.99928637708|-964.38183503343|-964.38183503343|-968.50759448159|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|916.94954763996|914.69394182217|904.04882424686|897.10980471873|894.70533857637|890.83926508485|889.34918342762|880.48692172032|880.48692172032|880.48692172032|880.48692172032|865.84740950714|865.84740950714|863.88601056349|859.4289006261|847.39322291789|845.71469213099|844.95094212343|844.95094212343|844.95094212343|844.95094212343|844.95094212343|844.95094212343|844.95094212343|844.95094212343||844.95094212343|844.95094212343|844.95094212343|844.95094212343|844.95094212343|844.95094212343|844.95094212343|844.95094212343|840.39313842399|||840.39313842399|840.35348713776|835.00387459751|-921.30541283508|-921.30541283508|-921.30541283508|-921.30541283508|-921.30541283508|-921.30541283508|-972.58934759453|878.3733229156|878.3733229156|878.3733229156|859.67385545136|859.67385545136|844.83206161262|842.9331212216|842.9331212216|842.9331212216|842.9331212216|842.9331212216|842.9331212216|842.9331212216|839.57334353993|839.57334353993|839.57334353993|839.57334353993|839.57334353993|839.57334353993|839.57334353993|839.57334353993
03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2577.3343368646|2576.9806627957|2576.9806627957|2555.7562919953|2528.1736577725|2512.4151753028|2468.0168614476|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115||-2812.6941602115|-2812.6941602115|-2812.6941602115|||-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2812.6941602115|-2824.1046224573|2610.4797128976|2610.4797128976|2610.4797128976|2610.4797128976|2610.4797128976|2610.4797128976|2610.4797128976|2610.4797128976|2610.4797128976|2610.4797128976|2610.4797128976|2580.9423766833|2580.9423766833|2580.9423766833|2580.9423766833|2580.9423766833|2580.9423766833|2580.9423766833|2580.9423766833|2580.9423766833|2580.9423766833|2580.9423766833|2561.0470852037|2558.8300946707|2525.8663927377|2525.8663927377|2525.8663927377|2525.8663927377|2525.8663927377|2525.8663927377|2525.8663927377|2525.8663927377|2525.8663927377|2525.8663927377|2525.8663927377|2518.9626585975|2485.7362873305|2434.929208145|2387.2720421092|2387.2720421092|2387.2720421092|2387.2720421092|2387.2720421092|2378.3022690102|2300.6886672466|2300.6886672466|2300.6886672466|2300.6886672466|2300.6886672466|2300.6886672466|2263.4318524962|2241.8131694402|2230.5701882669|2210.7446536299|-2439.5429528986|-2439.5429528986|-2439.5429528986|-2439.5429528986|-2439.5429528986|-2439.5429528986|-2439.5429528986|-2439.5429528986|-2439.5429528986|-2439.5429528986|-2439.5429528986|-2439.5429528986|-2439.5429528986|-2439.5429528986|-2439.5429528986|-2439.5429528986|-2439.5429528986|-2439.5429528986|-2439.5429528986|-2508.0530282699|-2508.0530282699|-2518.6144758554|-2569.238306506|-2572.3758961178|-2590.9929987899||-2590.9929987899|-2590.9929987899|-2605.4279818791|-2605.4279818791|-2605.4279818791|-2621.8610677219|-2621.8610677219|-2621.8610677219|-2621.8610677219|-2621.8610677219|-2634.1789641354|-2662.5607277608|-2662.5607277608|-2662.5607277608|-2662.5607277608|-2662.5607277608|-2679.4008086231|-2682.3342318034|-2731.926924226|-2748.7369434889|-2748.7369434889|-2750.6322955952|-2750.6322955952|-2750.6322955952|-2761.4596241916|-2761.4596241916|-2766.0662491018|-2775.2958323353|-2797.550924817|-2850.1863269346|-2850.1863269346|-2864.5162235042|-2864.5162235042|-2864.5162235042|-2895.3513594491|-2913.6126216101|-2941.1251351224|-3007.8057056915|2744.9455340308|2744.9455340308|2744.9455340308|2693.2347673689|2693.2347673689|2693.2347673689|2693.2347673689|2693.2347673689|2693.2347673689|2693.2347673689|2693.2347673689|2693.2347673689|2693.2347673689|2693.2347673689|2675.0386304099|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694||2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694|2568.3795893694||2547.3106548549|2496.7896165054|2427.9007611178|2427.9007611178|2374.4452901309|2356.3836557009|2335.4262841122|2329.4736490135|2256.7484989039|||2221.8316654488|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2470.811215705|-2472.1235730055
03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE|4063.7947180983|4063.7947180983|4063.7947180983|4063.7947180983|4063.7947180983|4063.7947180983|4058.7719089981|4057.2086722667|4057.2086722667|4057.2086722667|4057.2086722667|4057.2086722667|4057.2086722667|3917.7020645267|3917.7020645267|3904.3356272519|3897.9284747244|3851.8094163604|3814.8993515116|3796.3505248498|3796.3505248498|3796.3505248498|3796.3505248498|3796.3505248498|3796.3505248498|3796.3505248498|3796.3505248498|3796.3505248498|3796.3505248498|3796.3505248498|3751.1734874688|3751.1734874688|3736.2640431671|3736.2640431671|3736.2640431671|3707.2933812968||3701.7704236631|3684.6338040701|3668.5931156335|||3650.4367951483|3635.0408834981|3610.3838067878|3610.3838067878|3609.2042297642|3602.2269219602|-3865.9093785383|-3865.9093785383|-3865.9093785383|-3865.9093785383|-3865.9093785383|-3865.9093785383|-3923.7881983759|-3941.3814942476|-3941.3814942476|-3941.3814942476|-3941.3814942476|-4010.4238824974|-4026.0154799192|-4026.0154799192|-4026.0154799192|-4026.0154799192|-4026.0154799192|-4026.0154799192|-4026.0154799192|-4087.9060887991|-4119.4512097768|-4153.3345068237|-4153.3345068237|-4153.3345068237|-4153.3345068237|-4153.3345068237|-4153.3345068237|-4153.3345068237|3929.7102409659|3929.7102409659|3929.7102409659|3929.7102409659|3929.7102409659|3929.7102409659|3929.7102409659|3929.7102409659|3929.7102409659|3926.2336010732|3910.9262234146|3861.9180260163|3804.5627123512|3804.5627123512|3804.5627123512|3804.5627123512|3804.5627123512|3738.0696803902|3687.3089971736|3687.3089971736|3687.3089971736|3687.3089971736|3687.3089971736|3687.3089971736|3687.3089971736|3656.2322190818|3628.9246878686|3609.4718754096|3528.857639344|-3749.5988826635|-3749.5988826635|-3749.5988826635|-3749.5988826635|-3749.5988826635|-3749.5988826635|-3749.5988826635|-3749.5988826635|-3749.5988826635|-3749.5988826635|-3749.5988826635|-3749.5988826635|-3749.5988826635|-3749.5988826635|-3749.5988826635|-3749.5988826635|-3749.5988826635|-3749.5988826635|-3776.2209807372|-3822.801089708|-3848.8900996756|-3900.9889996395|3648.9717039345|3648.9717039345||3648.9717039345|3648.9717039345|3648.9717039345|3648.9717039345|3648.9717039345|3648.9717039345|3648.9717039345|3622.0796710384|-3825.7096014621|-3825.7096014621|-3825.7096014621|-3825.7096014621|-3825.7096014621|-3825.7096014621|-3825.7096014621|-3825.7096014621|-3846.6167919286|-3846.6167919286|-3847.040866843|-3847.040866843|-3847.040866843|-3864.9895626395|-3864.9895626395|-3864.9895626395|-3864.9895626395|-3864.9895626395|-3877.9884029328|-3884.4424727566|-3884.4424727566|-3905.7177136896|-3905.7177136896|-3905.7177136896|-3905.7177136896|-3905.7177136896|-3931.1307929884|-3969.4786588761|-4015.7540654178|-4106.3934060198|-4129.4065020878|-4129.4065020878|-4129.4065020878|-4129.4065020878|-4149.0596736458|-4149.0596736458|-4149.0596736458|-4158.8440818287|4128.2495932365|4128.2495932365|4128.2495932365|4128.2495932365|4128.2495932365|4128.2495932365|4128.2495932365|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568||4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568|4092.599860568||4008.1109561866|3969.5677290963|3884.9641434403|3872.6268260448|3848.6964733831|3782.7738593145|3747.9709547939|3733.7455053266|3689.3838948073|||3616.0932164526|3584.2146849473|3521.3496499414|3459.8110521918|-3784.3094044509|-3784.3094044509|-3784.3094044509|-3784.3094044509|-3784.3094044509|-3784.3094044509|-3784.3094044509|-3784.3094044509|-3784.3094044509|-3784.3094044509|-3790.0363017913|-3790.0363017913|-3811.435826596|-3811.435826596|-3811.435826596|-3811.435826596|-3811.435826596|-3811.435826596|-3811.435826596|-3811.435826596|-3811.435826596|-3811.435826596|-3811.435826596|-3811.435826596|-3811.435826596|-3811.435826596|-3811.435826596
03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE|2557.0850423534|2510.3533644438|2510.3533644438|2510.3533644438|2510.3533644438|2510.3533644438|2510.3533644438|2487.8926271598|2466.5340043097|2466.5340043097|2466.5340043097|2466.5340043097|2466.5340043097|2466.5340043097|2466.5340043097|2466.5340043097|2466.5340043097|2393.3711158996|2348.9679065551|2341.8532295057|2311.5704357601|2311.5704357601|2311.5704357601|2311.5704357601|2311.5704357601|2311.5704357601|2311.5704357601|2269.6893730668|2248.7813032242|2248.7813032242|2248.7813032242|2248.7813032242|2248.7813032242|2248.7813032242|2206.4792258047|2168.5880286719||2164.2089207465|2163.0828816825|2163.0828816825|||2163.0828816825|2148.1476463139|2131.6640514598|2126.7871588962|2126.7871588962|2126.7871588962|2126.7871588962|2126.7871588962|2126.7871588962|2126.7871588962|2118.8190654402|2108.1173737177|2108.1173737177|2108.1173737177|2056.0748596863|2024.8053996514|-2141.7223328313|-2141.7223328313|-2141.7223328313|-2141.7223328313|-2141.7223328313|-2141.7223328313|-2141.7223328313|-2141.7223328313|-2176.7178776835|-2176.7178776835|-2176.7178776835|2075.7075827403|2075.7075827403|2075.7075827403|2075.7075827403|2075.7075827403|2075.7075827403|2075.7075827403|2075.7075827403|2075.7075827403|2075.7075827403|2075.7075827403|2075.7075827403|2075.7075827403|2075.7075827403|2000.1225880007|2000.1225880007|2000.1225880007|2000.1225880007|2000.1225880007|2000.1225880007|2000.1225880007|2000.1225880007|2000.1225880007|2000.1225880007|2000.1225880007|2000.1225880007|2000.1225880007|2000.1225880007|1955.5709519447|1955.5709519447|1955.5709519447|1955.5709519447|1955.5709519447|1955.5709519447|1955.5709519447|1955.5709519447|1950.7974715366|1950.7974715366|-2022.5133797643|-2022.5133797643|-2022.5133797643|-2022.5133797643|-2045.1537552937|-2062.8930614375|-2068.4409182098|-2068.4409182098|-2068.4409182098|-2068.4409182098|-2068.7676868998|-2088.7696521109|1988.1527174046|1988.1527174046|1988.1527174046|1988.1527174046|1982.4845231887|1982.4845231887|1982.4845231887|1982.3716924319|1970.9685471465|1958.7983857184||1944.2759841315|1928.6835833486|-2006.280062217|-2006.280062217|-2006.280062217|-2006.280062217|-2006.280062217|-2006.280062217|-2006.280062217|-2006.280062217|-2006.280062217|-2006.280062217|-2006.280062217|-2006.280062217|-2006.280062217|-2006.280062217|-2006.280062217|1922.2413641082|1922.2413641082|1922.2413641082|1922.2413641082|1922.2413641082|1922.2413641082|1903.9348490091|1865.9276100101|1822.3362333445|1818.2873164831|1818.2873164831|1818.2873164831|1818.2873164831|1799.8470183145|1794.4411314606|1746.3819987817|1746.3819987817|1746.3819987817|1746.3819987817|1746.3819987817|1704.2173898282|-1805.4073634803|-1805.4073634803|-1805.4073634803|-1805.4073634803|-1805.4073634803|-1805.4073634803|-1805.4073634803|-1836.1470705337|-1843.5245228152|-1875.9439142391|-1882.4803563629|-1882.4803563629|-1882.4803563629|1793.6630861841|1793.6630861841|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211||1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1787.2887237211|1786.265248579|1705.1558317545|1696.8621379685|1696.8621379685|1696.7989357636||1696.7989357636|1696.4429845865|1696.4429845865|1696.4429845865|1684.703032444|1684.703032444|1684.703032444|1684.703032444|-1808.8087396854|||-1808.8087396854|-1808.8087396854|-1808.8087396854|-1808.8087396854|-1808.8087396854|-1808.8087396854|-1808.8087396854|-1840.662024303|-1840.662024303|-1856.6800270033|-1906.6444744481|-1959.1217070619|-1959.1217070619|-1959.1217070619|-2009.9130078465|-2011.4715157691|-2011.4715157691|-2011.4715157691|-2011.4715157691|-2011.4715157691|-2014.5105077875|-2014.5105077875|-2014.5105077875|-2014.5105077875|-2014.5105077875|-2014.5105077875|-2025.0394530973|-2039.0071373076|-2039.0071373076|-2039.0071373076|-2049.1174723013
03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1082.1227832707|-1084.5122568667||-1084.5122568667|-1084.5122568667|-1084.5122568667|||-1084.5122568667|-1084.5122568667|-1084.5122568667|-1084.5122568667|-1084.5122568667|-1084.5122568667|-1085.9580631853|-1091.1756257614|-1091.4020071129|-1091.4020071129|-1103.3355634587|-1117.3728482875|-1130.5253869861|-1133.4726522068|-1184.858502452|1072.1813710533|1072.1813710533|1072.1813710533|1072.1813710533|1060.645967837|-1153.264957848|-1153.264957848|-1153.264957848|-1153.264957848|1089.8591160535|1089.8591160535|1089.8591160535|1089.8591160535|1089.8591160535|1089.8591160535|1089.8591160535|1089.8591160535|1089.8591160535|1089.8591160535|1089.8591160535|1089.8591160535|1089.8591160535|1089.8591160535|1089.8591160535|1089.8591160535|1089.8591160535|1089.8591160535|1089.8591160535|1089.8591160535|1089.8591160535|1089.8591160535|1058.176795615|1026.4186617944|1017.7985131049|1017.1094590054|1011.2327322282|1006.591924698|959.25155859895|959.25155859895|959.25155859895|959.25155859895|959.25155859895|959.25155859895|959.25155859895|947.44617622106|921.88464024562|905.64960027291|898.05511141435|-953.95059873595|-953.95059873595|-953.95059873595|-953.95059873595|-953.95059873595|-953.95059873595|-953.95059873595|-953.95059873595|-953.95059873595|-953.95059873595|-953.95059873595|-953.95059873595|-953.95059873595|-953.95059873595|-953.95059873595|-953.95059873595|-953.95059873595|-953.95059873595|-957.72288748439|-964.63654164932|-965.18590782866|-965.18590782866|-965.18590782866|-965.18590782866||-965.18590782866|-965.18590782866|-965.18590782866|-965.18590782866|-965.92878647629|-968.14309608477|-971.56555072194|-971.56555072194|-972.14394608413|-972.14394608413|-972.14394608413|-972.14394608413|-972.14394608413|-972.14394608413|-972.14394608413|-972.14394608413|-972.14394608413|-972.14394608413|-972.14394608413|-982.69005689399|-982.69005689399|-983.02621905763|-983.02621905763|-983.02621905763|-983.02621905763|-983.02621905763|-983.02621905763|-983.02621905763|-999.58468784181|-1000.3718753798|-1008.4863974696|-1008.4863974696|-1008.4863974696|-1008.4863974696|-1019.651552744|-1031.8784601778|-1031.8784601778|963.59449360771|963.59449360771|954.88277067524|953.31418963915|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761||950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761|950.54988786761||944.72209763067|937.8578862563|928.73098472923|910.97887192136|903.75430213485|893.56033570538|889.56831568566|889.56831568566|877.90923965073|||873.6213773897|863.07930821078|-944.20436720218|-944.20436720218|-944.20436720218|-944.20436720218|-944.20436720218|-966.06040800243|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.65606694573|-967.77134573953|-967.77134573953|-967.77134573953|-967.77134573953|-967.77134573953
03887|14094|/equities/blckrck-sm-co|FTSE350|1387.2991471382|1348.3640037188|1348.3640037188|1348.3640037188|1348.3640037188|1348.3640037188|1348.3640037188|1348.3640037188|1348.3640037188|1348.3640037188|1348.3640037188|1348.3640037188|1348.3640037188|1347.6094323677|1347.6094323677|1347.6094323677|1347.6094323677|1347.6094323677|1341.6771470753|1339.530163417|1329.4779593522|1323.642177058|1318.4573648194|1318.4573648194|1318.4573648194|1318.4573648194|1304.2859609104|1298.692676146|1298.692676146|1298.692676146|1295.3251957177|1287.0279952419|1285.1422169355|1279.6024632616|1276.5040648308|1276.5040648308||1276.5040648308|1274.2989861771|1274.2989861771|||1274.2989861771|1274.2989861771|1265.6407236754|1265.6407236754|1265.4896929727|1262.2993339014|1262.2993339014|1262.2993339014|1262.2993339014|1260.4930048165|1260.4930048165|1257.3059050981|1257.3059050981|1257.3059050981|1246.4510056645|1244.6544820371|1244.6544820371|1244.6544820371|1244.6544820371|-1295.7058649031|-1295.7058649031|-1295.7058649031|-1295.7058649031|-1295.7842943367|-1308.6596226379|-1308.6596226379|-1309.7329140421|-1323.5921267135|-1325.9912519039|-1339.6815219629|-1339.6815219629|-1339.6815219629|-1339.6815219629|-1339.6815219629|-1353.4239132921|1298.5669565351|1298.5669565351|1298.5669565351|1298.5669565351|1298.5669565351|1298.5669565351|1298.5669565351|1298.5669565351|1296.0743961502|1292.1968034487|1292.1968034487|1292.1968034487|1292.1968034487|1292.1968034487|1292.1968034487|1292.1968034487|1292.1968034487|1292.1968034487|1292.1968034487|1292.1968034487|1288.7476047077|1288.7476047077|1288.7476047077|1288.7476047077|1282.1640052308|-1319.5822383447|-1319.5822383447|-1319.5822383447|-1319.5822383447|-1319.5822383447|-1319.5822383447|-1319.5822383447|-1319.5822383447|-1319.5822383447|-1319.5822383447|-1319.5822383447|-1319.5822383447|-1319.5822383447|-1319.5822383447|-1319.5822383447|-1319.5822383447|-1319.5822383447|-1319.5822383447|-1319.5822383447|-1319.5822383447|-1319.5822383447|-1335.0913759386|1298.8246707309|1298.8246707309|1298.8246707309|1298.8246707309|1298.8246707309||1298.8246707309|1298.8246707309|1298.8246707309|1298.8246707309|1298.8246707309|1298.8246707309|1298.8246707309|1298.8246707309|1298.8246707309|1298.8246707309|1298.8246707309|1298.8246707309|1298.8246707309|1298.8246707309|1298.8246707309|1298.8246707309|1298.8246707309|1298.8246707309|1298.8246707309|1298.8246707309|1298.8246707309|1298.8246707309|1290.9163008121|1288.588025694|1288.588025694|1288.5422507711|1278.1649530467|1278.1649530467|1278.1649530467|1277.7610933863|1277.7610933863|1277.7610933863|1277.7610933863|1277.7610933863|1277.7610933863|1277.7610933863|1277.7610933863|1277.7610933863|1277.7610933863|1277.7610933863|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808||1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1274.2951655808|1268.3279617565|1262.5866241738|1256.096249082|1239.1069434245|1238.3410482494||1223.6011647216|1205.0012941351|1194.5569934834|1188.2855483149|1186.4283870166|1172.475985574|1159.52887286|1155.8098587333|1136.3825416461|||1136.3825416461|1129.0917129401|1119.5463477112|-1190.0311725176|-1190.0311725176|-1190.0311725176|-1190.0311725176|-1192.3224352069|-1192.3224352069|-1229.5804835632|-1256.0894261813|-1270.8771402015|-1275.6412668905|-1277.6014076561|-1292.654567121|-1292.654567121|-1292.654567121|-1292.654567121|-1292.654567121|-1292.654567121|-1292.654567121|-1292.654567121|-1292.654567121|-1292.654567121|-1292.654567121|-1292.654567121|-1295.3939634678|-1296.1044038531|-1306.6715598368|-1308.7803076312|-1308.7803076312
03888|14018|/equities/blackrock-world-mining|FTSE350|-987.36027695421|-987.36027695421|-987.36027695421|-987.36027695421|-987.36027695421|-987.36027695421|-987.36027695421|-987.36027695421|-987.36027695421|-987.36027695421|-987.36027695421|-987.36027695421|-987.36027695421|-987.36027695421|-987.36027695421|-1049.0669743936|946.18892050176|946.18892050176|933.43213389085|927.48014876761|905.36683196401|893.57633575804|893.57633575804|882.48869952452|882.48869952452|882.48869952452|882.48869952452|876.04299947169|868.93666607965|849.0407400885|822.87860009834|814.87393703476|814.87393703476|814.87393703476|799.38927657963|799.38927657963||799.38927657963|799.38927657963|799.38927657963|||799.38927657963|789.82141842181|764.69046491312|749.12534490529|749.12534490529|749.12534490529|749.12534490529|749.12534490529|739.08371656143|721.2041295127|713.22681056967|701.52978952185|695.03309946873|684.09233274303|669.49148082559|661.4349786951|655.42775410566|650.86417122852|640.55014234373|-700.14671742727|-700.14671742727|-700.14671742727|-700.14671742727|-700.14671742727|-700.14671742727|-700.14671742727|-700.14671742727|-700.14671742727|-700.14671742727|-700.14671742727|-700.14671742727|-700.14671742727|-700.14671742727|-700.14671742727|-700.14671742727|-700.14671742727|-703.57968039212|-703.57968039212|-703.57968039212|-703.57968039212|-703.57968039212|-703.57968039212|-707.14186921524|-707.14186921524|-707.14186921524|-707.14186921524|643.95837090784|643.95837090784|643.95837090784|643.95837090784|643.95837090784|643.95837090784|643.95837090784|643.95837090784|643.95837090784|643.07187045756|643.07187045756|643.07187045756|643.07187045756|643.07187045756|643.07187045756|636.80207828618|622.72453142909|615.03022143908|615.03022143908|615.03022143908|602.14469048787|591.27187831985|585.4805873462|585.4805873462|585.4805873462|585.4805873462|585.4805873462|585.4805873462|575.86731927355|571.13035474839|568.64483860933|562.71648734369|557.51831927077|-580.54479926377|-580.54479926377|-580.54479926377|-580.54479926377|-580.54479926377|-580.54479926377|-580.54479926377|-580.54479926377||-580.54479926377|-580.54479926377|-580.54479926377|-583.64651828544|-583.64651828544|-583.64651828544|-583.64651828544|-583.64651828544|-583.64651828544|-583.64651828544|-583.64651828544|-583.64651828544|-583.64651828544|-583.64651828544|-583.64651828544|-583.8294647616|-587.032738624|558.37263943881|558.37263943881|558.37263943881|558.37263943881|558.37263943881|558.37263943881|546.80293270979|538.11436967754|533.40485519727|531.26523346676|531.26523346676|531.26523346676|531.07248162974|524.41386847749|514.2685963818|514.2685963818|514.2685963818|514.2685963818|514.2685963818|513.40955153533|511.23283503925|509.05586522613|509.05586522613|509.05586522613|509.05586522613|509.05586522613|509.05586522613|509.05586522613|509.05586522613|509.05586522613|509.05586522613|505.2842946957|503.53810521745|496.78312116623|496.78312116623|496.78312116623|496.78312116623|496.78312116623|489.25902351803|484.12113724226|479.80126360251|476.44584844723|475.27316494137|473.98205067403|473.98205067403|473.98205067403|468.89672297114||465.07969219016|462.19965798907|458.31590232289|458.31590232289|458.31590232289|458.31590232289|458.31590232289|458.31590232289|458.31590232289|458.31590232289|446.96407694184|446.96407694184|444.73786326871|441.33904154242||441.33904154242|441.33904154242|441.33904154242|441.33904154242|441.33904154242|441.33904154242|440.32115726935|434.80128585484|423.39031761648|||419.26701957387|415.6855773043|410.23397478256|407.95441642506|-455.96949325973|-455.96949325973|-455.96949325973|-455.96949325973|-455.96949325973|-483.38277028859|-494.64752254287|-506.13613615875|474.42961849995|474.42961849995|474.42961849995|474.42961849995|474.42961849995|474.42961849995|474.42961849995|474.42961849995|474.42961849995|474.42961849995|470.67179833328|-498.42175289825|-498.42175289825|-498.42175289825|-498.42175289825|-498.42175289825|-498.42175289825|-498.42175289825|-498.42175289825
03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350|187.12409343651|186.81565242267|186.12850438728|186.00555567847|186.00555567847|184.57106172433|184.57106172433|183.9233958124|182.44821706071|180.77580436352|178.29533750352|178.13852795077|178.13852795077|178.13852795077|178.13852795077|178.13852795077|178.13852795077|178.13852795077|178.13852795077|178.13852795077|178.13852795077|178.13852795077|177.94902516808|177.94902516808|177.94902516808|177.94902516808|175.9655908104|175.77287308334|175.12701077665|175.12701077665|174.78555769617|174.08395740384|172.982663989|172.982663989|171.60295812281|171.02535617038||171.02535617038|171.02535617038|171.02535617038|||171.02535617038|171.02535617038|171.02535617038|171.02535617038|171.02535617038|171.02535617038|171.02535617038|171.02535617038|170.11705766435|170.01736979715|170.01736979715|168.28596152456|165.59551450048|164.66169125542|164.43521114969|164.34934544646|164.34934544646|164.34934544646|164.34934544646|163.99927271829|162.7769629053|-168.04230395738|-168.04230395738|-168.04230395738|-168.31888565536|-168.31888565536|-168.35431993798|-169.92972235972|-169.92972235972|-169.92972235972|-169.92972235972|-169.92972235972|-169.92972235972|-169.92972235972|166.08410619309|166.08410619309|166.08410619309|166.08410619309|166.08410619309|166.08410619309|166.08410619309|166.08410619309|166.08410619309|165.00456124997|-169.11240915116|-169.11240915116|-169.11240915116|-169.11240915116|-169.11240915116|-170.45516126616|-170.45516126616|-170.45516126616|-170.56128944802|-171.46809667401|167.17682664182|167.17682664182|167.17682664182|167.09647048608|167.06274820583|166.61415551787|166.07129238585|165.97778223985|165.97778223985|165.97778223985|165.97778223985|165.97778223985|165.97778223985|165.97778223985|165.97778223985|165.97778223985|165.97778223985|165.97778223985|165.97778223985|165.97778223985|165.97778223985|165.97778223985|165.97778223985|165.97778223985|165.97778223985|165.97778223985|165.97778223985|165.97778223985|165.97778223985|165.97778223985|165.97778223985|165.79753768702|165.24171583144||165.23914833972|165.23914833972|164.32980668041|164.32980668041|163.53312277234|163.15901750366|162.93212261661|162.93212261661|161.79124853859|161.69041850827|161.69041850827|161.69041850827|161.69041850827|161.69041850827|161.69041850827|161.69041850827|161.69041850827|161.6463888947|161.6463888947|161.6463888947|160.9029588601|160.9029588601|159.3391729568|159.3391729568|159.3391729568|159.17929800892|159.17929800892|159.17929800892|159.17929800892|158.67247807347|158.67247807347|158.67247807347|158.67247807347|158.67247807347|158.67247807347|158.36007222278|158.36007222278|158.36007222278|158.36007222278|158.36007222278|157.72229840075|156.77242235705|156.77242235705|156.77242235705|156.77242235705|156.77242235705|156.77242235705|156.77242235705|156.77242235705|156.77242235705|156.77242235705|156.77242235705|156.77242235705|156.15824163804|155.5091573756|154.81018045667|154.05037774942|154.05037774942|154.05037774942|154.05037774942|154.05037774942|154.05037774942|154.05037774942|154.05037774942||154.05037774942|154.05037774942|154.05037774942|154.05037774942|153.43376000613|153.0651365824|153.0651365824|152.09800024389|152.09800024389|152.09800024389|149.37555175754|148.31727108395|146.65253410777|146.5805863323||144.36732408098|142.66368782842|141.61521649718|140.87245989243|140.43607129432|139.42897319107|139.04563728709|139.04563728709|135.89338995374|||135.89338995374|135.03709503188|134.90788455555|-144.90863148483|-144.90863148483|-144.90863148483|-144.90863148483|-144.90863148483|-144.90863148483|-150.72070266706|-153.54522823738|-155.95025512297|-156.07805751782|-156.58672887994|-157.06303344515|-157.25138562371|-157.25138562371|-157.25138562371|-157.25138562371|-157.25138562371|-157.25138562371|-157.25138562371|-157.25138562371|-157.25138562371|-157.25138562371|-157.25138562371|-157.87931498609|-159.41396561476|-159.41396561476|-160.17279100825|-160.17279100825
03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP|725.40609600304|725.40118382127|725.40118382127|725.40118382127|725.40118382127|725.40118382127|725.40118382127|725.40118382127|721.64020424585|718.05975346114|718.05975346114|718.05975346114|718.05975346114|711.87954447381|711.87954447381|711.87954447381|711.87954447381|711.87954447381|711.87954447381|711.87954447381|711.87954447381|711.87954447381|702.99937251064|702.99937251064|702.99937251064|702.99937251064|702.99937251064|692.52280179786|692.52280179786|692.52280179786|678.88644644206|678.34605160229|675.96783511366|668.54759457073|653.55288285637|652.80875872929||652.48158352347|652.48158352347|652.48158352347|||652.48158352347|652.48158352347|652.48158352347|652.0636833623|652.0636833623|645.81627575593|645.81627575593|638.32363972881|632.99848858757|629.97054287508|626.95232110209|626.95232110209|626.95232110209|626.95232110209|621.33591233565|-647.42315117536|-647.42315117536|-647.42315117536|-647.42315117536|-647.42315117536|-647.42315117536|-647.42315117536|-647.42315117536|-647.42315117536|-647.42315117536|-647.42315117536|-647.42315117536|-659.7479457504|-667.95687043969|-667.95687043969|-667.95687043969|-667.95687043969|-667.95687043969|-667.95687043969|-667.95687043969|-667.95687043969|-667.95687043969|-671.84096715521|-679.48996350579|-688.57402901949|-688.57402901949|630.6930221337|630.6930221337|630.6930221337|630.6930221337|630.6930221337|630.6930221337|630.6930221337|630.6930221337|630.6930221337|630.6930221337|630.6930221337|630.6930221337|630.6930221337|630.6930221337|627.73521251073|627.73521251073|622.70579167859|611.28421297622|611.023416581|611.023416581|611.023416581|611.023416581|611.023416581|611.023416581|611.023416581|611.023416581|611.023416581|611.023416581|611.023416581|611.023416581|611.023416581|611.023416581|611.023416581|611.023416581|611.023416581|611.023416581|611.023416581|600.94268509|593.12316306857|593.12316306857|593.12316306857|593.12316306857|593.12316306857|593.12316306857|593.12316306857|593.12316306857||593.12316306857|589.92512080736|589.92512080736|589.92512080736|589.12726079464|589.12726079464|589.12726079464|589.12726079464|588.18931686426|588.18931686426|588.18931686426|588.18931686426|583.65362557242|583.65362557242|583.65362557242|583.65362557242|583.65362557242|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|567.79136972228|561.32374413587|552.99860459541|542.09307900605|542.09307900605|542.09307900605|534.12116461735|534.12116461735|534.12116461735|523.98833561077|523.98833561077|523.98833561077|523.98833561077|523.98833561077|523.98833561077|523.98833561077|523.98833561077|523.98833561077|523.98833561077|523.98833561077|523.98833561077|517.40843902564|517.40843902564|508.69939786783|508.69939786783|508.69939786783|508.69939786783|508.69939786783|508.69939786783|508.69939786783||508.69939786783|508.69939786783|508.69939786783|505.63821985314|504.43411502489|504.43411502489|504.43411502489|495.78790558321|493.37545064801|483.33383405335|-533.28043987681|-533.28043987681|-533.28043987681|-533.28043987681||-533.28043987681|-533.28043987681|-533.28043987681|-533.28043987681|-533.28043987681|-533.28043987681|-533.28043987681|-550.59190402121|-550.59190402121|||-550.85553150092|-550.85553150092|-550.85553150092|-550.85553150092|-550.85553150092|-550.85553150092|-550.85553150092|-552.28583747853|-552.28583747853|-570.58981738609|-598.4720166052|-611.66335178355|-617.54261309284|-620.65845899204|-630.84994937289|-630.84994937289|-637.67894289834|-637.67894289834|-637.67894289834|-642.1988254426|-653.66536160289|-657.7655259913|-657.7655259913|-657.7655259913|-657.7655259913|-690.11369410879|-690.11369410879|-690.11369410879|-690.11369410879|-690.11369410879|-690.11369410879
03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE|447.27688283831|447.27688283831|447.27688283831|447.27688283831|447.27688283831|447.27688283831|447.27688283831|447.27688283831|447.27688283831|447.27688283831|447.27688283831|447.27688283831|447.27688283831|437.77726410688|437.77726410688|437.77726410688|437.77726410688|430.34974467822|420.66916685709|419.40739982005|415.24852535706|415.24852535706|415.24852535706|415.24852535706|415.24852535706|415.24852535706|415.24852535706|415.24852535706|-442.95517429272|-442.95517429272|-442.95517429272|-442.95517429272|-446.73075023138|-447.55727430903|-447.55727430903|-447.55727430903||-447.55727430903|-447.55727430903|-447.55727430903|||-447.55727430903|-447.55727430903|-447.55727430903|-447.55727430903|-451.81919740663|-452.17059385023|-452.17059385023|-461.7794383215|-461.7794383215|-465.82992672116|-467.57214656572|-472.09682714387|446.67930437225|446.67930437225|446.67930437225|446.67930437225|446.67930437225|446.67930437225|446.67930437225|446.67930437225|446.67930437225|446.67930437225|446.67930437225|446.67930437225|446.67930437225|446.67930437225|446.67930437225|446.67930437225|446.67930437225|446.67930437225|446.67930437225|446.67930437225|437.64366813388|433.28463804155|430.57181190815|428.16869210497|424.8255307382|424.8255307382|422.00467771287|422.00467771287|416.73853655651|414.41116093906|414.41116093906|414.41116093906|412.12905279036|-430.24245716801|-430.24245716801|-430.24245716801|-430.24245716801|-438.1812420119|-438.1812420119|-438.1812420119|-445.97360867804|-446.6930428429|420.62793273589|420.62793273589|420.62793273589|420.62793273589|420.62793273589|420.62793273589|420.62793273589|420.62793273589|420.62793273589|420.62793273589|415.89215426601|415.24181823478|415.24181823478|415.24181823478|415.24181823478|415.24181823478|415.24181823478|415.24181823478|415.24181823478|415.24181823478|415.24181823478|415.24181823478|415.24181823478|415.24181823478|415.24181823478|415.24181823478|415.24181823478|415.24181823478|415.24181823478|415.24181823478|408.67979600414|408.59142915391|405.90991212685||403.30824790353|402.90371956702|402.90371956702|402.90371956702|402.90371956702|402.90371956702|402.90371956702|402.90371956702|402.90371956702|402.90371956702|402.90371956702|402.90371956702|401.1513394766|391.09594868873|386.26991084906|386.26991084906|386.26991084906|386.26991084906|386.14434437059|385.49391994517|385.49391994517|385.49391994517|385.49391994517|380.55184324343|380.55184324343|380.55184324343|375.10290148326|375.10290148326|374.38661479445|374.38661479445|371.1267867562|-390.69680592123|-390.69680592123|-390.69680592123|-390.69680592123|-390.69680592123|-390.69680592123|-390.69680592123|-390.69680592123|-392.62699505028|-394.20711013635|-394.20711013635|-394.74551146511|-394.74551146511|368.51494797491|368.51494797491|368.51494797491|367.3329988164|367.3329988164|367.3329988164|367.3329988164|358.2755399989|352.21450279012|350.33071877758|350.33071877758|350.33071877758|350.33071877758|350.33071877758|350.33071877758|350.33071877758|350.33071877758|350.33071877758|350.33071877758|350.33071877758||350.33071877758|350.33071877758|350.33071877758|350.33071877758|350.33071877758|350.33071877758|350.33071877758|350.33071877758|346.97580440619|-380.90760785789|-380.90760785789|-380.90760785789|-380.90760785789|-380.90760785789||-380.90760785789|-380.90760785789|-383.11047944128|-383.11047944128|-383.11047944128|-383.11047944128|-383.11047944128|-383.11047944128|-383.11047944128|||-383.11047944128|-383.11047944128|-383.11047944128|-383.11047944128|-383.11047944128|-383.11047944128|-383.11047944128|-399.74471406656|-399.74471406656|-422.63301054325|-443.62833623186|421.24889968649|421.24889968649|421.24889968649|421.24889968649|421.24889968649|421.24889968649|421.24889968649|421.24889968649|421.24889968649|419.09877675127|-442.45748995673|-442.45748995673|-442.45748995673|-442.45748995673|-442.45748995673|-442.45748995673|-442.45748995673|-442.45748995673|-442.45748995673|-442.45748995673
03893|14017|/equities/brewin-dolphin-holdings|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE|-4621.6512096118|-4621.6512096118|-4621.6512096118|-4621.6512096118|-4621.6512096118|4336.9104385777|4336.9104385777|4336.9104385777|4336.9104385777|4336.9104385777|4336.9104385777|4296.1239982441|4296.1239982441|4250.859998049|4194.7333311656|4123.2880631674|4123.2880631674|4111.6534035193|4111.007650221|4111.007650221|4111.007650221|4111.007650221|4111.007650221|4111.007650221|4111.007650221|4111.007650221|4061.5640558011|3971.6822842234|-4218.1479039045|-4218.1479039045|-4218.1479039045|-4218.1479039045|-4218.1479039045|-4285.6087821161|-4360.2875356846|-4368.1528174273||-4375.4249896122|-4375.4249896122|-4375.4249896122|||4172.0037341062|4172.0037341062|4172.0037341062|4172.0037341062|4172.0037341062|4172.0037341062|4172.0037341062|4172.0037341062|4172.0037341062|4172.0037341062|4172.0037341062|4172.0037341062|4172.0037341062|4172.0037341062|4172.0037341062|4172.0037341062|4172.0037341062|4169.615260118|4143.7947334645|4094.105259405|4093.8947326722|4063.0304848109|4063.0304848109|4063.0304848109|4063.0304848109|4063.0304848109|4063.0304848109|4063.0304848109|4063.0304848109|4063.0304848109|4063.0304848109|4063.0304848109|3941.2005386788|3929.6117096431|3924.2352329368|3870.7058143742|3809.6731270825|3751.0812523139|-3990.7461747049|-3990.7461747049|-3990.7461747049|-3990.7461747049|-3990.7461747049|-3990.7461747049|-3990.7461747049|-3990.7461747049|-3990.7461747049|-3990.7461747049|-3990.7461747049|-3990.7461747049|-3990.7461747049|-3990.7461747049|-4011.600444273|-4011.600444273|-4011.600444273|-4011.600444273|-4011.600444273|-4011.600444273|-4043.9141287321|-4043.9141287321|-4120.3490319245|-4124.8087553125|-4124.8087553125|-4124.8087553125|-4124.8087553125|-4124.8087553125|-4144.8430614584|-4204.4367349538|-4274.0408166153|-4299.8231295725|-4302.0812550806|-4310.0347278673|-4316.3432915491|-4316.3432915491|-4316.3432915491|-4316.3432915491|-4316.3432915491|-4316.3432915491|-4316.3432915491|-4316.3432915491|-4316.3432915491|-4319.5481017212|4122.0993172878|4122.0993172878|4122.0993172878|4122.0993172878|4122.0993172878||4122.0993172878|4121.4436858753|4084.7707620837|4075.4614502527|4075.4614502527|4075.4614502527|4075.4614502527|4075.4614502527|4075.4614502527|4045.9571669474|3998.2857410527|3966.2063789474|3965.3959766082|3938.6066406758|3872.0073785287|3841.0637539207|3749.4861159515|3749.4861159515|3697.675742046|3697.675742046|3697.675742046|3673.3803045898|3673.3803045898|3673.3803045898|3666.8104017526|3666.8104017526|3666.8104017526|3666.8104017526|3628.9560019473|3607.3400021636|3564.9888912929|3476.4876569922|-3602.529320403|-3602.529320403|-3602.529320403|-3602.529320403|-3602.529320403|-3602.529320403|-3602.529320403|-3602.8633585222|-3602.8633585222|-3627.7926205802|3495.5691280458|3495.5691280458|3495.5691280458|3495.5691280458|3495.5691280458|3463.5768089398|3418.6997641232|3418.6997641232|3388.6108490258|3387.3453878065|3349.1615420072|3341.8105456879|3341.8105456879|3316.6228285421|3248.1364761579|3208.9849735088|3177.7610816764|3157.1789796404|3152.4601915507|3152.4601915507|3152.4601915507|3135.289101723||3121.5990019144|3090.5544465716|3084.5604961906|3056.4005513229|-3248.1637687503|-3248.1637687503|-3248.1637687503|-3248.1637687503|-3258.070854167|-3308.9676157411|-3383.5751286012|3145.7344091343|3145.7344091343|3124.2048990381||3076.9443198001|3076.9443198001|3053.7714664446|3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|||3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|3042.1632170239|3024.2412818284|3024.2412818284|3024.2412818284|3024.2412818284|3024.2412818284|3024.2412818284|3024.2412818284|3024.2412818284|3024.2412818284|3024.2412818284|3024.2412818284|3011.7125353649|3009.7361504054|-3186.5242644761|-3186.5242644761|-3186.5242644761|-3186.5242644761|-3186.5242644761
03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE|399.14774587363|399.14774587363|399.14774587363|399.14774587363|399.14774587363|399.14774587363|399.14774587363|399.14774587363|399.14774587363|399.14774587363|399.14774587363|399.14774587363|399.14774587363|391.84536919439|391.84536919439|390.50739262891|390.50739262891|390.50739262891|390.50739262891|390.50739262891|390.50739262891|390.50739262891|390.50739262891|390.50739262891|390.50739262891|390.50739262891|390.50739262891|390.50739262891|390.50739262891|390.50739262891|390.50739262891|390.38596909126|387.8733074674|-408.08476747846|-408.08476747846|-408.08476747846||-408.08476747846|-408.08476747846|-408.08476747846|||-408.08476747846|-408.08476747846|-408.08476747846|-408.08476747846|-408.08476747846|-408.08476747846|-408.08476747846|-408.83674586672|-408.83674586672|-409.2963897217|-414.46265321183|-420.36960925446|-425.74402384611|387.64302953025|387.64302953025|387.64302953025|384.9589298383|379.31472469156|379.31472469156|375.5163692455|-397.27684100364|-397.27684100364|-397.27684100364|-397.27684100364|-397.90348416164|-397.90348416164|-397.90348416164|-405.39276696128|380.44395625681|380.44395625681|380.44395625681|380.44395625681|377.12662620114|374.68515141327|371.53903847623|365.82486301143|365.82486301143|365.82486301143|365.82486301143|365.82486301143|365.82486301143|365.82486301143|365.82486301143|364.47636191882|364.47636191882|362.42930526245|353.31034257134|350.15440248777|350.15440248777|350.15440248777|350.15440248777|342.18267858613|335.07328825226|335.07328825226|335.07328825226|335.07328825226|335.07328825226|335.07328825226|333.79254182434|332.51392823961|329.70438641207|326.89514713233|326.89514713233|326.89514713233|326.89514713233|326.89514713233|322.92793040744|-342.52116098975|-342.52116098975|-342.52116098975|-342.52116098975|-342.52116098975|-342.52116098975|-342.52116098975|-342.52116098975|-342.52116098975|-342.52116098975|-342.52116098975|-342.52116098975|-342.52116098975|-342.52116098975|-346.42349084853|-352.4594352934|-353.35493725905|-356.63073085195|-356.63073085195|-356.63073085195||-356.63073085195|-356.63073085195|-356.63073085195|-356.63073085195|-359.97858644466|-360.4539852776|-360.68219128338|-360.88022677862|-362.8529767493|-362.8529767493|-362.8529767493|-362.8529767493|-362.8529767493|-362.8529767493|-362.8529767493|-362.8529767493|-366.3893016031|-366.3893016031|-366.3893016031|-366.3893016031|-366.3893016031|-366.3893016031|-366.3893016031|-366.3893016031|-366.3893016031|-366.3893016031|-366.3893016031|-367.92144893834|-371.848619618|-371.848619618|-371.848619618|-378.8429164511|-380.32545424634|-380.43938987712|-385.73265847078|-387.34738338116|-392.3082091822|-395.0346758816|-395.0346758816|-395.0346758816|-395.0346758816|-395.0346758816|-402.57882580702|-402.57882580702|-402.57882580702|-405.57264272598|-405.57264272598|-406.34893485533|-406.34893485533|-409.19881345416|-409.42941646422|-409.42941646422|-409.42941646422|-409.42941646422|-409.42941646422|-409.74125289727|-409.74125289727|-411.87916140875|-413.181191321|-413.181191321|-413.181191321|-413.181191321|-413.181191321|-413.181191321||-413.181191321|387.81040630244|387.81040630244|387.81040630244|383.87822108691|381.99802139539|379.18037975853|379.18037975853|379.18037975853|379.18037975853|379.18037975853|379.18037975853|379.18037975853|379.18037975853||376.48929795761|371.88811460622|366.63124726754|365.15693360944|359.21880257549|357.02090022765|355.18629410186|355.18629410186|355.18629410186|||346.40699378559|337.86332100309|-370.58907807585|-370.58907807585|-370.58907807585|-370.58907807585|-370.58907807585|-376.09897055357|-377.92106686399|356.2307766008|356.2307766008|352.4972525761|352.4972525761|350.85249913241|348.47882383518|348.47882383518|348.47882383518|348.47882383518|348.47882383518|348.47882383518|-366.2515228455|-366.2515228455|-366.2515228455|-366.2515228455|-366.2515228455|-366.2515228455|-366.2515228455|-366.2515228455|-366.2515228455|-366.2515228455|-366.2515228455
03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE|193.11379477555|193.11379477555|193.11379477555|193.11379477555|193.11379477555|193.11379477555|192.10254555684|192.10254555684|192.10254555684|192.10254555684|192.10254555684|192.10254555684|185.96116342524|181.98184129904|181.37426421058|178.42419313735|176.80464886898|176.65690121208|176.65690121208|176.65690121208|176.65690121208|175.72298711122|175.72298711122|175.72298711122|175.72298711122|175.72298711122|175.72298711122|175.72298711122|175.72298711122|175.72298711122|175.72298711122|175.72298711122|175.72298711122|175.72298711122|175.72298711122|175.72298711122||175.72298711122|175.72298711122|175.72298711122|||175.72298711122|175.72298711122|175.72298711122|175.72298711122|175.72298711122|-185.43856980339|-185.43856980339|-185.43856980339|-185.43856980339|-185.43856980339|-186.29241658872|-186.29241658872|-186.29241658872|-186.29241658872|-186.29241658872|-186.29241658872|-186.29241658872|-186.29241658872|-186.29241658872|-186.29241658872|-186.29241658872|-186.29241658872|-186.29241658872|-186.29241658872|-186.29241658872|-187.7943592251|-188.69650652018|-189.35445236726|-189.49104970874|-190.40604305659|-190.40604305659|-190.40604305659|-190.40604305659|-190.70286283258|-190.70286283258|-190.70286283258|-190.88096819723|-192.26222792553|-192.26222792553|-192.26222792553|-192.26222792553|-192.26222792553|-192.26222792553|-192.26222792553|-192.26222792553|-192.26222792553|-192.26222792553|-192.26222792553|-192.26222792553|-192.26222792553|-192.9135881098|-193.03454946499|-193.66291782925|-193.66291782925|-193.66291782925|-193.66291782925|-193.66291782925|-196.09434750136|-196.09434750136|-198.7881606691|-201.31462601742|-201.46069811804|-205.00633344632|-205.78342652004|-205.78342652004|-207.09760100056|-207.09760100056|-207.09760100056|-210.63344792977|-210.70302343534|-210.70302343534|-211.87558396841|-212.33953638635|-213.79325747295|-213.79325747295|-213.95917547858|-214.18242092834|-215.50268703817|-215.83850762136|-215.83850762136|-219.66500745092|-220.87993027304|-220.87993027304|-220.87993027304|-220.87993027304|-220.87993027304|-220.87993027304||-220.87993027304|-220.87993027304|-220.87993027304|-220.87993027304|-220.87993027304|-220.87993027304|-220.87993027304|-220.87993027304|-220.87993027304|-220.87993027304|-220.87993027304|-220.87993027304|206.59275318706|206.59275318706|206.59275318706|206.59275318706|206.59275318706|206.59275318706|206.59275318706|206.59275318706|206.59275318706|196.64750031988|192.5472332588|192.26081218886|190.57035128461|189.61705003167|188.37728103427|188.10612866742|188.10612866742|188.10612866742|188.10612866742|188.10612866742|187.8651461851|186.89523815365|186.89523815365|186.17526631059|185.35995052072|185.35995052072|185.35995052072|182.55645537045|182.55645537045|182.55645537045|180.99050959271|180.99050959271|180.99050959271|180.99050959271|179.18945798523|176.80217435235|173.29964105149|173.15515350258|172.07795020117|171.26160421386|167.69623131238|167.35106698262|167.35106698262|167.35106698262|165.89840487625|165.58546832823|165.58546832823|165.58546832823|163.05051341348|159.94313829967|159.94313829967|159.94313829967||159.94313829967|158.02492314107|-173.63098394023|-173.63098394023|-173.63098394023|-173.63098394023|-173.63098394023|-173.63098394023|-174.40109784456|162.27256776538|162.27256776538|162.27256776538|162.27256776538|162.27256776538||162.27256776538|162.27256776538|162.27256776538|160.02229141358|157.88865560032|154.89572708846|154.76294322957|154.76294322957|153.94493692174|||153.37584499977|153.37584499977|151.84816789255|-165.84326105231|-165.84326105231|-165.84326105231|-165.84326105231|-168.62861898336|-171.90124467118|158.37222373359|158.37222373359|157.87280630615|157.87280630615|154.95501537708|154.95501537708|154.35093100753|154.35093100753|153.97881765593|153.64035447692|152.15595026651|150.82882786502|149.82412061267|149.82412061267|149.82412061267|149.82412061267|149.82412061267|149.82412061267|149.82412061267|149.82412061267|149.82412061267|149.82412061267
03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH|2015.5941955997|2015.5941955997|2015.5941955997|2015.5941955997|2015.5941955997|2015.5941955997|2015.5941955997|2015.5941955997|2001.1046617774|1994.4131626882|1994.4131626882|1994.0146252091|1976.1789569483|-2130.52988734|-2130.52988734|-2130.52988734|-2130.52988734|-2130.52988734|-2130.52988734|-2130.52988734|-2130.52988734|-2130.52988734|-2130.52988734|-2130.52988734|-2146.4841377116|-2146.4841377116|-2146.4841377116|-2146.4841377116|-2146.4841377116|-2146.4841377116|-2146.4841377116|-2146.4841377116|-2152.2450448719|-2152.2450448719|-2152.2450448719|-2180.9389387465||-2196.3567145019|-2196.3567145019|-2204.2852383354|||-2209.539153706|-2228.7101707845|-2239.7890786494|2091.4994990864|2091.4994990864|2091.4994990864|2091.4994990864|-2209.5438737338|-2209.5438737338|-2209.5438737338|-2209.5438737338|-2209.5438737338|-2209.5438737338|-2209.5438737338|-2209.5438737338|-2209.5438737338|-2209.5438737338|-2209.5438737338|-2209.5438737338|-2209.5438737338|-2209.5438737338|-2209.5438737338|-2209.5438737338|-2209.5438737338|-2209.5438737338|-2214.6043041487|-2243.7825601652|-2284.202844628|-2316.22538292|-2331.5736670019|-2331.5736670019|-2331.5736670019|-2331.5736670019|-2341.6374077799|-2382.1391053222|-2382.1391053222|-2382.1391053222|-2405.8212281358|-2440.8013645954|2329.7142406815|2329.7142406815|2329.7142406815|2329.7142406815|2329.7142406815|2329.7142406815|2329.7142406815|2329.7142406815|2329.7142406815|2329.7142406815|2329.7142406815|2329.7142406815|2329.7142406815|2329.7142406815|2329.7142406815|2329.7142406815|2329.7142406815|2329.7142406815|2329.7142406815|2320.0158229794|-2442.4309698499|-2442.4309698499|-2442.4309698499|-2447.701077611|-2452.2234195678|-2485.8037995198|-2507.6708883553|-2533.9393683399|-2533.9393683399|-2555.4881870443|-2589.0979856048|2456.6928751985|2456.6928751985|2456.6928751985|2456.6928751985|2456.6928751985|2456.6928751985|2456.6928751985|2456.6928751985|2456.6928751985|2422.3254168873|2415.9171298747|2380.5745887497|2379.1939874997|2370.3012191354|2370.3012191354|2358.2854557227|2358.2854557227||2269.7616174697|2254.846241633|2231.4958240366|-2346.101775047|-2346.101775047|-2346.101775047|-2346.101775047|-2346.101775047|-2346.101775047|-2346.101775047|-2346.101775047|-2346.101775047|-2346.101775047|-2346.101775047|-2346.101775047|-2354.55752783|-2368.3704253107|-2368.3704253107|-2368.3704253107|-2368.3704253107|-2368.3704253107|-2368.3704253107|-2368.3704253107|-2368.3704253107|-2376.4056272194|-2376.4056272194|-2376.4056272194|-2376.4056272194|-2376.4056272194|-2376.4056272194|-2376.4056272194|-2376.4056272194|-2376.4056272194|-2376.4056272194|-2376.4056272194|-2376.4056272194|-2376.4056272194|-2376.4056272194|-2376.4056272194|-2376.4056272194|-2376.4056272194|-2376.4056272194|-2376.4056272194|-2376.4056272194|-2376.4056272194|-2376.4056272194|-2376.4056272194|-2376.4056272194|-2397.3395857993|-2417.3594380379|-2417.3594380379|-2417.3594380379|-2417.3594380379|-2417.3594380379|-2417.3594380379|-2417.3594380379|-2422.3993755977|-2452.2215284419|-2484.8016982688|-2511.0018869653|-2536.6687632948|-2563.187514772|-2584.3517981588|-2584.3517981588||-2584.3517981588|-2584.3517981588|-2634.05968163|-2634.05968163|-2634.05968163|-2634.05968163|-2634.05968163|-2634.05968163|-2634.05968163|-2634.05968163|-2634.05968163|-2634.05968163|-2634.05968163|-2634.05968163||-2634.05968163|-2635.1230637407|-2635.1230637407|-2635.3618070873|-2635.3618070873|-2678.4020078748|-2730.1097501712|-2730.1097501712|-2730.1097501712|||-2742.5663890791|-2805.7404323101|-3104.6738796696|-3104.6738796696|-3104.6738796696|-3104.6738796696|-3104.6738796696|-3104.6738796696|-3104.6738796696|-3104.6738796696|-3104.6738796696|-3104.6738796696|-3104.6738796696|-3117.0820885218|-3126.3134316909|-3130.6544320052|-3130.6544320052|-3130.6544320052|-3130.6544320052|-3130.6544320052|-3130.6544320052|-3130.6544320052|-3130.6544320052|-3130.6544320052|-3130.6544320052|-3130.6544320052|-3182.8382577836|-3206.9313975373|-3250.1047977193|-3250.1047977193|-3250.1047977193
03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH|-1217.5936581196|-1217.5936581196|-1217.5936581196|-1217.5936581196|-1217.5936581196|-1217.5936581196|-1217.5936581196|-1217.5936581196|-1217.5936581196|-1217.5936581196|-1217.5936581196|-1217.5936581196|-1217.5936581196|-1217.5936581196|-1235.1596201329|-1256.5106890366|-1258.8452100406|-1290.4113444896|-1334.9584499871|-1334.9584499871|-1349.9401386788|1210.9384297102|1210.9384297102|1210.9384297102|1210.9384297102|1210.9384297102|1210.9384297102|1210.9384297102|1210.9384297102|1210.9384297102|1210.9384297102|1197.0282260668|1197.0282260668|1197.0282260668|1197.0282260668|1197.0282260668||1176.0591400742|1172.2240973636|1172.2240973636|||1172.2240973636|1172.2240973636|1172.2240973636|1172.2240973636|1172.2240973636|1172.2240973636|1172.2240973636|1170.9156637373|-1282.9651333754|-1282.9651333754|-1282.9651333754|-1282.9651333754|-1282.9651333754|-1282.9651333754|-1282.9651333754|-1282.9651333754|-1282.9651333754|-1282.9651333754|-1282.9651333754|-1282.9651333754|-1282.9651333754|-1282.9651333754|-1282.9651333754|-1283.5445926394|-1293.7118026254|-1293.7118026254|-1293.7118026254|-1293.7118026254|-1293.7118026254|-1293.7118026254|-1293.7118026254|-1293.7118026254|-1293.7118026254|-1293.7118026254|-1308.8355587968|-1308.8355587968|-1312.9839542187|1186.8238721762|1186.8238721762|1186.8238721762|1186.8238721762|1186.8238721762|1179.804302418|1165.9492249089|1157.1658054543|1135.1757442722|1135.1757442722|1135.1757442722|1135.1757442722|1135.1757442722|1135.1757442722|1135.1757442722|1135.1757442722|1135.1757442722|1135.1757442722|1134.8619380802|1105.5132645335|-1228.3891309555|-1228.3891309555|-1228.3891309555|-1228.3891309555|-1228.3891309555|-1228.3891309555|-1228.3891309555|-1228.3891309555|-1228.3891309555|-1228.3891309555|-1228.3891309555|-1228.3891309555|-1228.3891309555|-1228.3891309555|-1228.3891309555|-1241.5712566172|-1267.9680629081|-1323.1034032312|-1335.3093369235|-1354.1805033245|1191.5790514385|1191.5790514385|1191.5790514385|1191.5790514385|1191.5790514385|1191.5790514385|1191.5790514385|1191.5790514385|1159.1433904873|1112.2704338747||1077.2474492281|-1218.0703714293|-1218.0703714293|-1218.0703714293|-1218.0703714293|-1229.2170793658|-1230.7967548509|-1247.968616501|-1270.9651294456|-1305.8779216062|-1336.3365795625|1222.4170327567|1222.4170327567|1222.4170327567|1222.4170327567|1222.4170327567|1222.4170327567|1222.4170327567|1222.4170327567|1222.4170327567|1211.5086824157|1211.5086824157|1203.1485360174|1168.9150400194|1149.5167111327|1139.9352345918|1125.7058162132|1123.2632998443|1123.2632998443|1123.2632998443|1123.2632998443|1123.2632998443|1123.2632998443|1123.2632998443|1123.2632998443|1123.2632998443|1123.2632998443|1092.736999827|1058.1799998077|1037.9222220086|984.99691334288|-1115.695524536|-1115.695524536|-1115.695524536|-1115.695524536|1004.2782931258|1004.2782931258|1004.2782931258|1004.2782931258|1004.2782931258|1004.2782931258|1004.2782931258|998.81965084217|998.81965084217|998.81965084217|998.81965084217|998.81965084217|964.63294538019|929.86993931132|913.2165992348|905.12955470533|901.28283856148|883.02297643521|883.02297643521||883.02297643521|883.02297643521|883.02297643521|883.02297643521|866.95887220015|848.83765747933|838.21964383554|805.28847212738|712.94272375048|701.75860161186|-789.92996411924|-789.92996411924|-789.92996411924|-789.92996411924||-789.92996411924|-789.92996411924|-789.92996411924|-789.92996411924|-789.92996411924|-789.92996411924|-789.92996411924|-789.92996411924|-789.92996411924|||-789.92996411924|-800.63066293302|-800.63066293302|-800.63066293302|-800.63066293302|-800.63066293302|-800.63066293302|-800.63066293302|-800.63066293302|-800.63066293302|-843.06741546594|-872.98603888577|-887.54002964304|-898.33340085663|-915.78556914865|-915.78556914865|-915.78556914865|-954.21731668644|-971.58589793502|-987.96209728783|-1008.202355412|-1023.469274975|-1045.621409179|-1073.6460108771|-1109.6344497484|-1138.1293006507|-1138.1293006507|-1138.1293006507|-1138.1293006507|-1150.0440606955|-1150.0440606955
03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP|244.13620846784|242.26245385315|237.48605983684|236.87339981871|235.69224940838|235.69224940838|235.69224940838|232.76916600931|230.23170920344|230.23170920344|230.23170920344|228.1185657816|222.9789144667|222.9789144667|222.9789144667|222.9789144667|213.14323829633|211.38137588481|203.64058751212|203.64058751212|200.96176390235|199.60898389871|199.60898389871|199.60898389871|199.60898389871|199.60898389871|195.62109322079|193.01919405699|193.01919405699|193.01919405699|193.01919405699|191.29530130492|191.29530130492|184.8614428426|-203.46810834949|-203.46810834949||-203.46810834949|-203.46810834949|-203.46810834949|||-204.1353644233|-204.1353644233|-204.1353644233|-204.1353644233|-204.1353644233|-204.1353644233|-204.1353644233|-204.1353644233|-204.1353644233|-204.1353644233|-204.1353644233|-204.1353644233|-204.1353644233|-204.1353644233|-204.1353644233|-204.1353644233|-204.1353644233|-204.1353644233|-204.1353644233|-208.05039881126|187.20413512276|187.20413512276|187.20413512276|187.20413512276|187.20413512276|187.20413512276|187.20413512276|187.20413512276|187.20413512276|187.20413512276|187.20413512276|187.20413512276|187.20413512276|187.20413512276|187.20413512276|187.20413512276|187.20413512276|187.20413512276|187.20413512276|187.20413512276|187.20413512276|187.20413512276|187.20413512276|187.20413512276|-208.60079894494|-208.60079894494|-208.60079894494|-208.60079894494|-212.80089076836|-212.84542723584|-216.37269964139|-218.46966626821|-222.91074029801|-222.98872207067|-222.98872207067|-222.98872207067|-222.98872207067|-222.98872207067|-222.98872207067|-224.53149675941|-224.53149675941|-224.53149675941|-224.53149675941|-224.53149675941|-224.53149675941|-224.53149675941|-224.53149675941|-224.53149675941|-224.53149675941|-224.53149675941|-224.53149675941|-224.53149675941|-224.53149675941|-224.53149675941|-224.53149675941|-224.53149675941|-224.53149675941|-224.53149675941|-226.65073427741|-226.65073427741|-226.65073427741|-226.65073427741|-228.39255130917|-228.39255130917|-228.39255130917|-228.39255130917|-228.39255130917||-228.39255130917|-228.39255130917|-228.39255130917|-228.39255130917|-230.08209377787|-230.08209377787|-230.08209377787|-230.08209377787|-230.08209377787|-230.08209377787|-230.08209377787|-230.08209377787|-232.78565975319|-238.35756346932|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|219.93783635665|217.5142626185|203.3845890766|203.3845890766||203.3845890766|203.3845890766|203.3845890766|203.3845890766|203.3845890766|203.3845890766|203.3845890766|203.3845890766|203.3845890766|203.3845890766|203.3845890766|203.3845890766|203.3845890766|203.3845890766||203.3845890766|203.3845890766|200.95628281061|200.95628281061|190.4792031229|-223.10465963936|-223.10465963936|-223.10465963936|-223.60517585119|||-231.85575365844|-231.97306436767|-235.94784709336|-238.33093867172|-250.42881599917|-251.28424173018|-251.28424173018|-251.28424173018|-251.28424173018|-259.67693525576|-270.25215028418|-274.45301576108|-274.45301576108|-274.45301576108|-274.45301576108|-274.45301576108|-274.45301576108|-274.45301576108|-280.93163818651|-280.93163818651|-280.93163818651|-280.93163818651|-280.93163818651|-280.93163818651|-280.93163818651|-280.93163818651|-280.93163818651|-280.93163818651|-280.93163818651|-280.93163818651|-280.93163818651
03901|6757|/equities/caledonia-investment|FTSE350|-368.57766697479|-368.57766697479|-368.57766697479|-368.57766697479|-368.57766697479|-368.57766697479|-370.11407441643|-374.2378604627|-374.59762273633|-380.92916387201|-380.92916387201|-381.70261398801|-381.70261398801|-381.70261398801|-381.70261398801|-381.70261398801|-381.70261398801|-381.70261398801|-381.70261398801|-381.70261398801|-381.70261398801|-381.70261398801|-381.70261398801|-382.80845998667|-388.48162220741|371.1104355744|371.1104355744|371.1104355744|371.1104355744|371.1104355744|371.1104355744|371.1104355744|371.1104355744|371.1104355744|371.1104355744|371.1104355744||371.1104355744|371.1104355744|371.1104355744|||371.1104355744|371.1104355744|371.1104355744|371.1104355744|371.1104355744|371.1104355744|371.1104355744|371.1104355744|371.1104355744|371.1104355744|371.1104355744|371.1104355744|371.1104355744|371.1104355744|371.1104355744|371.1104355744|371.1104355744|371.1104355744|370.78937286045|369.79892849493|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-386.5249280292|-391.24992003244|-391.49991114716|367.28063424477|367.28063424477|367.28063424477||367.28063424477|367.28063424477|367.28063424477|367.28063424477|367.28063424477|367.28063424477|363.97848249419|359.03164721577|358.14627468418|356.55141631576|353.27935146196|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661||352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.63093488661|352.03437209623|351.53102942152|351.53102942152|351.53102942152|350.84003269057|349.50572344309|349.21660684486|346.81964020088||342.4502977194|340.00310620353|339.12990029708|339.12990029708|-375.35065611438|-375.35065611438|-375.35065611438|-375.35065611438|-375.35065611438|||-375.35065611438|-375.35065611438|-375.35065611438|-375.35065611438|-375.35065611438|-375.35065611438|-375.35065611438|-375.35065611438|-375.35065611438|-390.44517346042|-391.68626283111|-391.68626283111|-391.68626283111|-391.68626283111|-394.72784628804|-398.09006668351|-398.09006668351|-398.09006668351|-398.09006668351|-400.58544268853|372.47143664989|372.47143664989|372.47143664989|372.47143664989|372.47143664989|372.47143664989|372.47143664989|372.47143664989|372.47143664989|372.47143664989|372.47143664989
03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-397.60098381277|-397.60098381277|-397.60098381277|-397.60098381277|-401.72035038614|-401.72035038614|-405.35594487349|-413.99671524689|373.31889126274|373.31889126274|373.31889126274|373.31889126274|373.31889126274|373.31889126274|373.31889126274|373.31889126274|373.31889126274|373.31889126274|373.31889126274|373.31889126274|373.31889126274|373.31889126274|373.31889126274|373.31889126274|373.31889126274|373.31889126274|373.31889126274|373.31889126274|373.31889126274|373.31889126274|373.31889126274|373.31889126274|373.31889126274|373.31889126274|373.31889126274|373.31889126274||367.82654584748|364.82997835854|364.82997835854|||364.82997835854|364.82997835854|364.82997835854|364.82997835854|364.82997835854|364.82997835854|364.82997835854|364.82997835854|364.82997835854|358.44997595393|341.19441772659|329.63268636287|324.50331649738|324.50331649738|319.92035166375|319.52261295972|316.05290328858|308.47544809842|303.75049788714|300.36166431904|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|296.89734898274|286.58849257861|286.58849257861|286.58849257861|286.58849257861|286.58849257861|282.72084029987|282.72084029987|282.72084029987|248.93982255542|241.6350747682|241.6350747682|241.6350747682|241.6350747682|-263.0881004203|-263.0881004203|-263.0881004203|-263.0881004203|-263.0881004203|-263.0881004203|-263.0881004203|-263.0881004203|-263.0881004203|-263.0881004203|-263.0881004203|-263.0881004203|-263.0881004203|-263.0881004203|-263.0881004203|-263.0881004203|-263.0881004203|-263.0881004203|-263.0881004203|-263.0881004203||-263.0881004203|-263.0881004203|-263.0881004203|-264.04233380033|-265.38037088925|-272.47818987695|-278.5313220855|-285.66521245123|-285.66521245123|-292.46134716804|-297.76260796448|-304.20845329387|-310.62050365986|-323.22901686402|-323.22901686402|-333.5600187378|-341.51113193089|-343.23459103432|-344.76144174804|-344.76144174804|-344.76144174804|-356.54049083116|314.92807436938|314.92807436938|314.92807436938|314.92807436938|314.92807436938|314.92807436938|314.92807436938|313.97609652864|313.97609652864|313.97609652864|309.47344058737|308.16493398597|301.29437109552|300.8548567728|298.13249774852|298.13249774852|298.13249774852|298.13249774852|284.84166416502|270.24073796113|261.10081995681|249.36202217424|245.49797280417|245.49797280417|245.49797280417|239.05330311574|234.83592915065|234.83592915065|234.83592915065|234.83592915065|231.09547683405|227.4394187045|223.77713341977|222.4079253438|216.98658066358|208.5739813973|204.09860191399|204.09860191399|204.09860191399|204.09860191399|204.09860191399|197.38563945604||197.38563945604|197.38563945604|197.38563945604|196.72735866533|196.72735866533|196.72735866533|192.02019335883|192.02019335883|189.67799194275|-216.74939311801|-216.74939311801|-216.74939311801|-216.74939311801|-216.74939311801||-216.74939311801|-216.74939311801|-219.12456601709|-219.12456601709|-223.06729225152|-224.38160456088|-224.38160456088|-224.38160456088|-224.38160456088|||-224.38160456088|-224.38160456088|-224.38160456088|-224.38160456088|-224.38160456088|-224.38160456088|-224.38160456088|-224.38160456088|-224.38160456088|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022|-230.64115230022
03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP|139.4025400766|139.4025400766|139.4025400766|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535|138.96811110535||138.96811110535|138.82568748305|138.35632417279|||137.49035493618|136.32260727094|-142.28750723396|-142.28750723396|-142.28750723396|-142.28750723396|-142.28750723396|-142.73056325421|-143.74507723368|-144.71118811012|-145.7013299558|-145.93531993544|-145.93531993544|-145.93531993544|-145.93531993544|-145.93531993544|-145.93531993544|-145.93531993544|-145.93531993544|-145.93531993544|-145.93531993544|-145.93531993544|-146.36702689767|-146.67446602318|139.01630833623|139.01630833623|139.01630833623|139.01630833623|139.01630833623|139.01630833623|139.01630833623|137.60700960156|137.53418849961|137.53418849961|137.53418849961|137.53418849961|137.53418849961|137.53418849961|137.53418849961|137.53418849961|137.53418849961|137.53418849961|137.53418849961|137.53418849961|137.36576381277|135.86047442903|-144.88391037022|-144.88391037022|-144.88391037022|-144.88391037022|-144.88391037022|-144.88391037022|-144.88391037022|-144.88391037022|-144.88391037022|-144.88391037022|-145.76589131059|-145.76589131059|-145.76589131059|-145.76589131059|-145.76589131059|-145.76589131059|-145.76589131059|-145.76589131059|-145.76589131059|-147.03643462606|-147.03643462606|-147.03643462606|-147.03643462606|-147.19603186126|-147.36604706344|-147.36604706344|-147.36604706344|-147.36604706344|-147.36604706344|-147.36604706344|-147.36604706344|-147.36604706344|-147.36604706344|-147.36604706344|-147.36604706344|-151.33449741532|-154.19388194801|-154.64875619413|-155.94306413335|-156.34229788959|-158.44699918098||-158.68000095494|-159.34999495753|-161.59443528132|-162.13271349753|150.29279977126|150.29279977126|150.29279977126|150.29279977126|150.29279977126|150.29279977126|150.29279977126|150.29279977126|150.29279977126|149.91569999165|149.91569999165|149.91569999165|149.91569999165|149.91569999165|149.08419874503|149.08419874503|148.93504766675|148.93504766675|148.93504766675|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.6873752939|148.67486364171|146.82206749172|144.54118542374|144.42060188821|144.42060188821|143.6377674686|143.6377674686|141.86021505892|141.86021505892|140.2168995175|139.9560645665|139.9560645665|139.9560645665|139.9560645665|138.94562271848|138.23716035887|138.23716035887|138.23716035887|138.23716035887|138.23716035887|138.23716035887|138.23716035887|138.23716035887|138.23716035887|137.0525234275||137.0525234275|137.0525234275|137.0525234275|137.0525234275|134.97502857368|134.93336101286|133.77719736887|133.77719736887|133.77719736887|133.77719736887|133.77719736887|133.77719736887|133.1968935948|132.44099118769||129.23442922765|126.97158904797|124.76288367119|121.61987464524|120.48318998125|119.8868787742|119.42762864376|119.42762864376|118.34736838104|||116.88040473463|115.53933638998|-127.59444529429|-127.59444529429|-127.59444529429|-127.59444529429|-127.59444529429|-130.02160673026|-130.7684537027|119.77932430031|119.77932430031|119.77932430031|119.77932430031|119.77932430031|119.77932430031|119.77932430031|119.77932430031|119.77932430031|119.77932430031|119.77932430031|119.77932430031|-123.36986834254|-123.36986834254|-123.36986834254|-123.36986834254|-123.36986834254|-123.43316874933|-123.43316874933|-124.24241336663|-124.64156811855|-126.20729757042
03904|942375|/equities/card-factor|FTSE350|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-72.440894054908|-73.619280829978|-73.619280829978|-73.619280829978|-73.619280829978|-74.597874082842|-74.597874082842|-76.20319664668||-77.137278435542|-77.137278435542|-78.502532612299|||-79.6583646525|-81.164851054997|-82.355391247902|-84.578213091067|-85.082358054383|-85.082358054383|-85.585952630819|-86.551059580712|-88.801171886555|-104.37908173891|-104.49991799882|-104.49991799882|-104.49991799882|-104.49991799882|-104.49991799882|-104.49991799882|-104.49991799882|-104.49991799882|-104.49991799882|-104.49991799882|-104.49991799882|-104.49991799882|-104.5004932097|-104.5004932097|-104.5004932097|-104.5004932097|-104.5004932097|-104.5004932097|-104.5004932097|-104.5004932097|-104.5004932097|-104.5004932097|-104.5004932097|-104.5004932097|-104.5004932097|-104.5004932097|-104.5004932097|-104.5004932097|-104.5004932097|-104.5004932097|-104.5004932097|-104.5004932097|-104.5004932097|-104.5004932097|-104.5004932097|-104.5004932097|-104.5004932097|-104.5004932097|-104.5004932097|-105.2005432636|-106.01734242989|-106.01734242989|-106.59704214283|-107.26338244752|-108.10931366103|-108.20479338056|-109.98310451911|99.871773742948|99.871773742948|99.871773742948|99.871773742948|99.871773742948|99.871773742948|99.871773742948|99.871773742948|99.871773742948|99.135308397384|98.143999087582|98.143999087582|98.143999087582|98.143999087582|98.143999087582|98.143999087582|98.143999087582|98.143999087582|98.143999087582|98.143999087582|98.143999087582|98.143999087582|98.143999087582|98.143999087582|98.143999087582|98.143999087582|98.143999087582|98.143999087582|98.143999087582|98.143999087582||98.143999087582|98.143999087582|98.143999087582|97.982222649532|95.929656763896|95.929656763896|95.929656763896|95.866281054665|93.679229870888|93.679229870888|93.679229870888|93.679229870888|93.679229870888|93.679229870888|93.188034207128|91.242260993082|88.613621460683|88.031803064089|-95.022935208304|-95.022935208304|-95.022935208304|-95.022935208304|-95.022935208304|-95.022935208304|-95.022935208304|-95.022935208304|-95.022935208304|-95.022935208304|-95.218438877274|-95.218438877274|-95.311027867217|-95.311027867217|-95.311027867217|-96.128923158534|-96.430150549951|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023|88.310519542023||87.010207522024|87.010207522024|87.010207522024|87.010207522024|87.010207522024|87.010207522024|87.010207522024|87.010207522024|87.010207522024|87.010207522024|87.010207522024|87.010207522024|87.010207522024|87.010207522024||85.144681467071|84.331642145087|84.331642145087|84.331642145087|84.331642145087|80.718492713426|80.395666870628|80.395666870628|80.15784044689|||80.15784044689|80.15784044689|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-90.594367449419|-91.327362318248|-91.327362318248|-91.327362318248|-91.327362318248|-91.327362318248|-91.635959063868|-93.056618384631|-94.430395337426|-94.430395337426|-94.705343193264|-94.705343193264
03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2165.6158862608|2165.6158862608|2165.6158862608|2165.6158862608|2165.6158862608|2165.6158862608|2165.6158862608|2165.6158862608|2165.6158862608|2165.6158862608|2087.5366350569|2087.5366350569|2087.5366350569|2087.5366350569|1995.0407056188|-2248.3068806298|-2248.3068806298|-2248.3068806298|-2248.3068806298|-2267.8965340331|-2298.053016359|-2298.053016359|-2298.053016359|-2298.053016359|-2339.1700181766|2139.6504526234|2139.6504526234|2139.6504526234|2139.6504526234|2139.6504526234|2139.6504526234|2139.6504526234|2117.691916819|2117.691916819|2112.9331679109|2112.9331679109||2112.9331679109|2112.9331679109|2112.9331679109|||2112.9331679109|2112.9331679109|2049.8701865677|1838.0779850752|1821.0283766361|1821.0283766361|1811.2259740401|1778.1677489335|-1931.1039110906|-1931.1039110906|-1931.1039110906|-1931.1039110906|-1948.5876789896|-1954.5696433217|-1957.0712132482|-1957.0712132482|-1957.0712132482|-1957.0712132482|-1957.0712132482|-1957.0712132482|-1957.0712132482|-1957.0712132482|-1957.0712132482|-1957.0712132482|-1959.3236807245|-1959.3236807245|-1959.3236807245|-1980.1434329932|-1980.1434329932|-2012.4680951298|-2012.4680951298|-2012.4680951298|-2012.4680951298|-2012.4680951298|-2045.0478834776|-2060.3865371973|-2070.6573869262|-2070.6573869262|-2070.6573869262|-2070.6573869262|-2070.6573869262|-2070.6573869262|-2070.6573869262|-2070.6573869262|-2070.6573869262|-2070.6573869262|-2070.6573869262|-2070.6573869262|-2070.6573869262|-2109.0505993501|-2109.0505993501|-2109.0505993501|-2109.445110389|-2126.6612337656|-2139.8072073855|-2139.8072073855|-2139.8072073855|-2139.8072073855|-2157.7581719965|-2157.7581719965|-2157.7581719965|-2213.4606340444|-2213.4606340444|2031.0254894102|2031.0254894102|2031.0254894102|2031.0254894102|2031.0254894102|2031.0254894102|2031.0254894102|2031.0254894102|2031.0254894102|2031.0254894102|2031.0254894102|2031.0254894102|2031.0254894102|2031.0254894102|2031.0254894102|2031.0254894102|2031.0254894102|2031.0254894102|2031.0254894102|2031.0254894102|2031.0254894102|2031.0254894102|1999.4172104558|1944.2413449509||1924.2041408901|1924.2041408901|1924.2041408901|1924.2041408901|1924.2041408901|1924.2041408901|1924.2041408901|1924.2041408901|1924.2041408901|1924.2041408901|1924.2041408901|1924.2041408901|1924.2041408901|1924.2041408901|1924.2041408901|1924.2041408901|1924.2041408901|1902.7282734869|1902.7282734869|1902.7282734869|1902.7282734869|1902.7282734869|1902.7282734869|1876.226263564|1876.226263564|1852.00140396|1827.6126710667|1823.3787961264|1823.3787961264|1823.3787961264|1823.3787961264|1823.3787961264|1823.3787961264|1823.3787961264|1823.3787961264|1803.0875512516|1793.7083902795|1753.5371003106|1699.8745559006|1649.0550621118|1586.4222912353|1531.6636569282|1521.0429521424|1496.631057936|-1643.0448009091|-1643.0448009091|-1643.0448009091|-1643.0448009091|-1643.0448009091|-1643.0448009091|-1643.0448009091|1503.8868915965|1503.8868915965|1492.2909906628|1485.7955451808|1469.0228279787|1447.1086977541|1436.3985530601|1412.248392289|1411.531472475|1411.531472475|1411.531472475|1411.531472475|1411.531472475||1411.531472475|1411.531472475|1411.531472475|1411.531472475|1411.531472475|1411.531472475|1382.6183027501|1375.1870030556|1335.8744478396|1273.9993864884|1216.9715405427|1201.7461561585|-1382.0183270173|-1382.0183270173||-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|||-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|-1382.0183270173|-1487.214807797|-1528.6708611756|-1528.6708611756|-1528.6708611756|-1581.5040955729|-1581.5040955729|-1581.5040955729|-1581.5040955729|-1581.5040955729|-1581.5040955729|-1581.5040955729|-1581.5040955729|-1581.5040955729|-1581.5040955729|-1581.5040955729|-1581.5040955729|-1581.5040955729|-1581.5040955729|-1674.2267728587|-1706.9741920653|-1777.6379911836
03906|14020|/equities/centamin-egypt|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-199.0674003173|-199.0674003173|186.15289057084|183.61987536028|183.18225455645|183.18225455645|183.18225455645|183.18225455645|183.18225455645|183.18225455645|183.18225455645|183.18225455645|183.18225455645|180.50528351867|180.42442031068|180.42442031068|179.96880780505|178.06810994995|175.16457457954|174.25229745898|172.11366553873|171.66796340512|171.21161905447|170.79458432334|170.79458432334|170.59676917545|170.20004986288|170.20004986288|170.20004986288|170.20004986288|169.99171647497|168.24912907755|167.63792713126|165.4921305758|164.46070216566|164.37023378378||-171.92465121087|-171.92465121087|-171.92465121087|||-171.92465121087|-171.92465121087|-171.92465121087|-171.92465121087|-171.92465121087|-171.92465121087|-171.92465121087|-171.92465121087|-171.92465121087|-171.92465121087|-171.92465121087|-171.92465121087|-171.92465121087|-171.92465121087|-171.92465121087|-171.92465121087|-171.92465121087|-171.92465121087|-171.92465121087|-171.92465121087|-171.92465121087|-171.92465121087|-171.92465121087|-172.40517157247|-174.73630310352|-176.04080426614|-176.04080426614|-177.86756724693|-179.07507048026|-181.77776795104|170.89033939616|170.89033939616|170.89033939616|170.89033939616|170.89033939616|170.89033939616|170.89033939616|170.89033939616|170.65036829066|169.9608153836|169.9608153836|169.9608153836|169.9608153836|169.9608153836|168.41201777106|167.13000991218|165.77869188399|165.77869188399|165.77869188399|165.44854738548|163.89560956243|163.82288815449|163.05657831543|163.05657831543|163.05657831543|163.05657831543|163.05657831543|161.18230127089|160.97200090347|160.09945765534|160.01327695889|159.0860706237|159.0860706237|159.0860706237|159.0860706237|159.0860706237|159.04730562553|159.04730562553|158.09202504465|158.09202504465|158.09202504465|155.46979340591|155.46979340591|-162.11738272808|-162.11738272808|-162.11738272808|-162.11738272808|-162.90541999762|-163.24213672153|-164.18014818288|-164.41682588896|-167.14369543218|158.28305623481|158.28305623481|158.28305623481|158.28305623481|158.28305623481||158.28305623481|158.28305623481|158.28305623481|158.28305623481|158.28305623481|158.28305623481|156.48121102288|156.48121102288|156.48121102288|156.48121102288|156.48121102288|156.48121102288|156.09024125155|155.83875216248|155.83875216248|155.83875216248|155.83875216248|155.83875216248|155.83875216248|155.83875216248|155.83875216248|155.83875216248|155.83875216248|155.83875216248|-160.89619763493|-160.89619763493|-160.89619763493|-161.82356360886|-162.54148138792|-162.54148138792|-162.54148138792|-164.36552470294|-165.2846059339|-165.2846059339|-166.21882609476|-166.21882609476|-166.21882609476|-168.34869701718|159.92058773563|159.92058773563|159.92058773563|159.92058773563|159.92058773563|159.92058773563|159.92058773563|159.92058773563|159.92058773563|159.42287509227|159.07541219155|159.02822898671|158.14804356677|155.66726656074|155.31085682042|154.06205516532|153.01224695421|153.01224695421|153.01224695421|153.01224695421|150.96082842324|148.79485144996|148.79485144996|147.29763336547|147.29763336547|147.29763336547||147.29763336547|147.29763336547|146.20014106308|-157.59152661323|-157.59152661323|-157.59152661323|-157.59152661323|-157.59152661323|-159.86003431743|-159.93614975022|-160.7262837733|-160.89587119831|151.56546033939|151.56546033939||151.56546033939|151.56546033939|151.56546033939|150.347742018|148.51414694708|146.28239838195|144.58877072414|143.61807892147|141.65619439353|||-150.80781657148|-150.80781657148|-150.80781657148|-150.80781657148|-150.80781657148|-150.80781657148|-150.80781657148|-151.4352613252|-151.4352613252|143.65448100707|143.65448100707|143.65448100707|143.65448100707|142.18979771516|142.18979771516|140.99421408863|140.06024109755|139.86416050498|139.54883190678|139.54883190678|139.54883190678|139.54883190678|139.54883190678|139.54883190678|139.54883190678|139.54883190678|139.54883190678|139.54883190678|139.54883190678|139.54883190678|139.54883190678
03908|28317|/equities/cineworld-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03909|6863|/equities/city-of-london-investment-trust|FTSE350|557.61280688676|556.06978542974|555.91087269971|550.73430299968|548.03811444409|544.04088202973|544.04088202973|543.85090072037|543.85090072037|543.85090072037|543.85090072037|543.85090072037|543.85090072037|539.11211191152|536.8467910128|536.21476049303|536.21476049303|536.21476049303|536.21476049303|536.21476049303|536.21476049303|536.21476049303|536.21476049303|536.21476049303|536.21476049303|536.21476049303|534.57195610337|529.69106233707|528.53217572478|528.53217572478|526.81352858309|524.68169842566|523.37246719217|523.37246719217|520.85829688019|519.23144097799||517.59048997554|517.19751711322|517.19751711322|||517.19751711322|516.26476970264|516.26476970264|516.26476970264|514.18307744737|513.37008605264|509.05275449342|509.05275449342|509.05275449342|509.05275449342|509.05275449342|509.05275449342|509.05275449342|509.05275449342|509.05275449342|507.38611665855|507.38611665855|504.09568517616|502.32853908463|-521.0230205683|-521.0230205683|-521.0230205683|-521.0230205683|-521.0230205683|-523.06545749173|-523.06545749173|-523.75795090217|504.3619748146|504.3619748146|504.3619748146|504.3619748146|502.83432266092|502.83432266092|502.83432266092|502.83432266092|502.83432266092|502.83432266092|502.83432266092|502.83432266092|502.83432266092|502.83432266092|500.87146962325|500.41274402583|500.34321076867|500.34321076867|500.34321076867|500.34321076867|500.34321076867|500.34321076867|500.34321076867|500.34321076867|500.34321076867|500.34321076867|500.34321076867|500.34321076867|499.88134529852|498.7782514383|498.7782514383|498.7782514383|496.75361270923|494.55956967692|491.78841075213|491.20934528015|-504.44387357293|-504.44387357293|-504.44387357293|-504.44387357293|-504.44387357293|-504.44387357293|-504.44387357293|-504.44387357293|-504.44387357293|-504.44387357293|-504.44387357293|-504.44387357293|-504.44387357293|-504.44387357293|-504.44387357293|-504.44387357293|-504.44387357293|-504.44387357293|-507.71541508104|497.05132539447|497.05132539447|497.05132539447|497.05132539447|497.05132539447||497.05132539447|493.16813932719|490.07571036354|489.63525610214|489.63525610214|489.63525610214|489.63525610214|489.63525610214|489.63525610214|489.63525610214|489.63525610214|489.63525610214|489.63525610214|489.63525610214|489.63525610214|489.63525610214|489.63525610214|489.63525610214|489.63525610214|489.63525610214|489.63525610214|489.63525610214|489.63525610214|487.15028455794|484.94476061993|484.54973402215|481.74970446905|481.7280302087|481.7280302087|481.11793852926|481.11793852926|480.2421539214|477.26905991267|476.92314789697|476.92314789697|476.92314789697|476.92314789697|476.92314789697|476.92314789697|476.92314789697|476.92314789697|476.92314789697|476.92314789697|476.92314789697|476.92314789697|476.92314789697|476.92314789697|476.92314789697|475.59028162538|475.59028162538|475.59028162538|475.59028162538|475.59028162538|475.4614240282|473.29047114244|471.54496793605|468.38329770672|467.12033078524|466.88370087249|466.40857605621|466.40857605621|466.40857605621|466.40857605621|466.40857605621||466.40857605621|466.40857605621|466.40857605621|464.84286228468|461.07452133911|461.07452133911|457.66521313689|457.66521313689|457.66521313689|457.66521313689|456.62801459654|455.83668288505|455.6903492408|455.6903492408||452.62816582311|447.78129535901|444.25699484334|441.75777204816|440.86807963445|440.86807963445|440.86807963445|440.86807963445|432.74231070494|||428.63034522771|423.86705025301|419.24116694779|414.87907438644|407.13157331659|-435.3383767948|-435.3383767948|-435.3383767948|-435.3383767948|-454.32041866089|444.5533294573|444.5533294573|444.5533294573|444.5533294573|444.5533294573|444.5533294573|444.5533294573|442.47592161922|441.37166075175|441.37166075175|441.37166075175|441.37166075175|439.91295639084|437.20884043426|436.79564603875|436.79564603875|436.79564603875|436.79564603875|436.79564603875|436.79564603875|436.79564603875
03910|28600|/equities/clarkson-plc|FTSE350|3990.3186448587|3990.3186448587|3990.3186448587|3990.3186448587|3990.3186448587|3990.3186448587|3990.3186448587|3990.3186448587|3990.3186448587|3990.3186448587|3990.3186448587|3990.3186448587|3990.3186448587|3990.3186448587|3957.0984919211|3957.0984919211|3957.0984919211|3957.0984919211|3957.0984919211|3957.0984919211|3957.0984919211|3957.0984919211|3957.0984919211|3957.0984919211|3957.0984919211|3957.0984919211|3944.5538799124|3942.8376443471|3923.2272213266|3923.2272213266|3923.2272213266|3743.585801474|3700.3731127489|3669.8590141654|3627.3433490727|3613.5411716947||3613.5411716947|3607.3575743412|3607.3575743412|||3607.3575743412|3596.5084159346|3582.6126029816|3582.6126029816|3582.6126029816|3582.6126029816|3582.6126029816|3559.5525962736|3559.5525962736|3545.058440304|3537.0165929679|3537.0165929679|3533.6295477421|3513.1994974913|3509.1331313691|3509.1331313691|3509.1331313691|3509.1331313691|3507.0923681879|3446.4915202087|3442.667721702|3442.667721702|3442.667721702|3442.667721702|3442.667721702|3442.667721702|3442.667721702|3442.667721702|3442.667721702|3442.667721702|3442.667721702|3442.667721702|3442.667721702|3442.667721702|3442.667721702|3442.667721702|3442.667721702|3442.667721702|3442.667721702|3442.667721702|3442.667721702|3399.3530241134|-3664.9012352717|-3664.9012352717|-3664.9012352717|-3664.9012352717|-3664.9012352717|-3664.9012352717|3437.4441969517|3437.4441969517|3437.4441969517|3437.4441969517|3437.4441969517|3437.4441969517|3437.4441969517|3437.4441969517|3437.4441969517|3437.4441969517|3430.4935521686|3427.4928357429|3410.5475952699|3408.5780454422|3408.5780454422|3408.5780454422|3408.5780454422|3408.5780454422|3408.5780454422|3408.5780454422|3408.5780454422|3408.5780454422|-3640.7526069048|-3640.7526069048|-3640.7526069048|-3640.7526069048|-3640.7526069048|-3640.7526069048|-3640.7526069048|-3640.7526069048|-3640.7526069048|-3640.7526069048|-3640.7526069048|-3666.9473410054|3433.5019951145|3433.5019951145|3433.5019951145|3433.5019951145|3431.9466612384||3394.9407347093|3383.6030432493|3383.6030432493|3383.6030432493|3383.6030432493|3383.6030432493|3383.6030432493|3383.6030432493|3383.6030432493|3383.6030432493|3383.6030432493|3383.6030432493|3383.6030432493|3347.0589369437|3308.6730971899|3308.6730971899|3308.6730971899|3308.6730971899|3308.6730971899|3308.6730971899|3282.744564432|3282.744564432|3274.1606271466|3224.568761518|3224.568761518|3224.568761518|3181.7430683533|3165.9245059493|3165.9245059493|3165.9245059493|3165.9245059493|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3162.9920890865|3148.8236167435|3148.8236167435|3148.8236167435|3148.8236167435|3148.8236167435|3148.8236167435|3148.8236167435|3148.8236167435|3148.8236167435|3148.8236167435|3148.8236167435||3148.8236167435|3148.8236167435|3148.8236167435|3148.8236167435|3107.8069342512|3107.8069342512|3057.5632602792|3000.1706917027|3000.1706917027|2982.5439498518|-3285.4384145023|-3285.4384145023|-3285.4384145023|-3285.4384145023||-3285.4384145023|-3285.4384145023|-3475.8866648056|-3475.8866648056|-3475.8866648056|-3475.8866648056|-3475.8866648056|-3475.8866648056|-3475.8866648056|||-3475.8866648056|-3475.8866648056|-3475.8866648056|-3475.8866648056|-3475.8866648056|-3475.8866648056|-3475.8866648056|-3475.8866648056|-3475.8866648056|-3615.7074053396|-3714.6748948217|-3724.2591294096|-3724.2591294096|-3731.3990326773|-3822.9433696414|-3851.8815218238|-3891.5350242487|-3896.8024990724|-3896.8024990724|-3959.5644706069|-3959.5644706069|-3959.5644706069|-4001.4605228966|-4034.1530726965|-4034.1530726965|-4034.1530726965|-4034.1530726965|-4034.1530726965|-4277.9478585517|4215.3021908815|4215.3021908815
03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP|483.9567185278|483.9567185278|483.9567185278|483.9567185278|483.9567185278|483.9567185278|483.9567185278|483.9567185278|483.9567185278|483.9567185278|483.9567185278|483.9567185278|483.9567185278|483.9567185278|483.9567185278|483.9567185278|483.9567185278|483.9567185278|483.9567185278|483.9567185278|483.9567185278|483.9567185278|483.9567185278|483.9567185278|483.9567185278|483.9567185278|480.34423741659|480.34423741659|480.34423741659|480.34423741659|480.34423741659|480.34423741659|480.34423741659|480.34423741659|478.7547838362|478.7547838362||478.7547838362|475.50281955086|475.50281955086|||471.00313283429|454.52015369717|442.11127713857|435.50140819216|426.30543814353|426.30543814353|423.7615948855|422.47124204629|422.47124204629|422.47124204629|422.47124204629|422.47124204629|410.8347255918|406.56528872885|406.56528872885|406.56528872885|406.56528872885|406.56528872885|406.56528872885|390.00587060095|-441.56587098457|-441.56587098457|-441.56587098457|-442.35096436979|-458.27885608145|-458.46540174958|-461.89547894021|-461.89547894021|-461.89547894021|-461.89547894021|-461.89547894021|-461.89547894021|-461.89547894021|-461.89547894021|-461.89547894021|-461.89547894021|-467.10608771134|-472.71786607955|-476.31985425126|-482.08872592859|-487.83790549564|-487.83790549564|-487.83790549564|-488.23099220381|-495.00111397755|-498.51234615127|-502.92482702246|-511.17203884114|-515.66891203975|-518.77971240881|-518.77971240881|-518.77971240881|-520.29969503485|-531.25520856737|453.37134450896|453.37134450896|-520.11343517177|-520.11343517177|-520.11343517177|-520.11343517177|-520.11343517177|-520.11343517177|-520.11343517177|-520.11343517177|-520.11343517177|-520.11343517177|-520.11343517177|-520.11343517177|-520.11343517177|-520.11343517177|-520.11343517177|-520.11343517177|-520.11343517177|-520.11343517177|-520.11343517177|-520.11343517177|-520.11343517177|-523.45659234675|-523.45659234675|-523.45659234675|-523.45659234675|-523.45659234675|-526.6291158424|-526.6291158424|-536.52123236504|-539.13471449577|-552.68300796839||480.35764423556|480.35764423556|480.35764423556|480.35764423556|480.35764423556|480.35764423556|480.35764423556|480.35764423556|480.35764423556|475.70293803952|461.9477089328|447.23791226271|447.23791226271|432.15878835125|414.12088442294|380.05906627772|380.05906627772|380.05906627772|380.05906627772|380.05906627772|380.05906627772|360.71007737184|356.59269414155|356.59269414155|352.7918888221|349.15764916051|334.60849669365|333.33165044682|332.32223978184|332.32223978184|332.32223978184|332.32223978184|332.32223978184|332.32223978184|332.32223978184|332.32223978184|320.50247881304|305.57712623675|305.57712623675|301.76348105624|300.84830041676|292.36478705704|284.06086874339|283.33428775307|265.93810496326|265.52013561456|261.52236103712|256.09152141874|249.66836967805|237.16485892776|220.03871484866|-152.9906379926|-361.48503924328|-361.48503924328|-361.48503924328|-361.48503924328|-366.37227260755|321.1254289129|321.1254289129|321.1254289129|321.1254289129|321.1254289129|321.1254289129|321.1254289129||321.1254289129|321.1254289129|321.1254289129|321.1254289129|317.99493084778|307.88325819295|300.39908381207|300.39908381207|299.85442958328|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662||-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|||-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-339.19268104662|-341.44891973691|-341.44891973691|-341.44891973691|-341.44891973691|-341.44891973691|-341.44891973691|-341.44891973691|-341.44891973691|-348.36548197222|-350.05054095003|-363.14502888491|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143|303.87063036143
03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.663342797691|56.297806088054|56.297806088054||56.297806088054|56.297806088054|56.297806088054|||56.297806088054|55.483083997788|55.483083997788|55.483083997788|55.483083997788|55.483083997788|55.483083997788|55.483083997788|55.483083997788|55.483083997788|55.483083997788|55.483083997788|55.483083997788|55.483083997788|55.275649479828|54.211832712979|53.696480961741|-59.729763566269|-59.729763566269|-59.729763566269|-59.729763566269|-59.729763566269|-60.275632506552|-60.275632506552|-61.815341255061|-61.815341255061|-61.815341255061|57.907719357218|57.907719357218|57.907719357218|57.907719357218|57.182579521524|57.182579521524|57.182579521524|57.182579521524|57.182579521524|57.182579521524|57.182579521524|57.182579521524|57.182579521524|57.182579521524|57.182579521524|57.182579521524|57.182579521524|57.182579521524|57.182579521524|57.182579521524|57.182579521524|57.182579521524|57.182579521524|57.182579521524|57.182579521524|57.182579521524|57.182579521524|57.182579521524|57.182579521524|57.182579521524|57.182579521524|56.203801172|56.203801172|55.126447060617|53.351609286238|-59.221938234092|-59.221938234092|-59.221938234092|-59.221938234092|-59.221938234092|-59.221938234092|-59.221938234092|-59.221938234092|-59.221938234092|-59.221938234092|-59.221938234092|-59.221938234092|-60.024375815658|-60.365973891448|-60.695526588439|-60.985217115613|-60.985217115613|-61.366909262574|-62.585454354723|-63.928283040215|-64.225867925407|-65.231937980359|-65.231937980359|-65.802150937921|-66.06973009955||-66.06973009955|-66.06973009955|-66.06973009955|-66.06973009955|-66.06973009955|-66.245964720062|-66.245964720062|-67.556626534254|-68.579584995674|-68.939564660472|-68.939564660472|-68.939564660472|-68.939564660472|-68.939564660472|-69.42127186275|-69.42127186275|-69.42127186275|-69.42127186275|-69.42127186275|-69.42127186275|-69.42127186275|-69.42127186275|-69.95141046816|65.814622012494|65.814622012494|65.814622012494|65.814622012494|65.814622012494|65.814622012494|65.814622012494|65.782596695763|65.782596695763|65.782596695763|65.782596695763|65.782596695763|65.782596695763|65.782596695763|65.782596695763|65.782596695763|65.330662317124|65.239627594249|64.238471713879|63.842748976657|63.636388090925|62.596712976404|62.596712976404|62.596712976404|62.596712976404|62.596712976404|62.596712976404|62.596712976404|62.596712976404|62.213014926853|60.570392066978|60.570392066978|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045||59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045|59.847001244045||59.847001244045|57.541110755577|-63.869151934752|-63.869151934752|-63.869151934752|-63.869151934752|-63.869151934752|-63.869151934752|-63.869151934752|||-63.869151934752|-64.065726660765|-64.526205603327|-64.526205603327|-64.862450670364|-66.324945952232|-66.9332734498|-67.021324535532|-67.021324535532|-69.357026837847|-70.135583849507|-70.172871876378|-72.086527189302|-73.927323206989|-73.927323206989|-73.927323206989|-73.927323206989|-74.15813409921|-74.628557065343|-74.628557065343|-74.699349935452|-74.699349935452|-74.699349935452|-74.699349935452|-74.821498402401|-75.173887791948|-75.575572255195|-75.575572255195|-75.575572255195|-75.575572255195|-75.575572255195
03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP|84.769555296439|83.873750279534|83.873750279534|83.873750279534|83.873750279534|83.09860862426|82.665124084464|82.300131429027|82.1168168527|81.596462830582|81.485139551328|81.485139551328|80.9903933832|80.9903933832|80.9903933832|80.9903933832|80.9903933832|80.9903933832|80.9903933832|80.333772799367|80.022556242377|80.022556242377|79.022019502413|79.022019502413|79.022019502413|79.022019502413|79.022019502413|79.022019502413|79.022019502413|79.022019502413|79.022019502413|79.022019502413|79.022019502413|79.022019502413|79.022019502413|79.022019502413||79.022019502413|77.646689861894|-83.57474321441|||-83.57474321441|-83.57474321441|-83.57474321441|-83.57474321441|-83.57474321441|-83.57474321441|-83.57474321441|-83.57474321441|-83.57474321441|-83.57474321441|-83.57474321441|-83.57474321441|-83.57474321441|-83.57474321441|-83.57474321441|-83.57474321441|-83.57474321441|-83.80458403357|-83.80458403357|-83.80458403357|-83.80458403357|-83.80458403357|-83.80458403357|-83.80458403357|-84.844933926699|-84.844933926699|-84.844933926699|-84.844933926699|-84.844933926699|-84.844933926699|-84.844933926699|-84.844933926699|-84.844933926699|-85.3410038045|78.698217872127|78.698217872127|78.698217872127|78.698217872127|78.698217872127|78.698217872127|78.698217872127|78.698217872127|78.698217872127|78.698217872127|78.698217872127|78.698217872127|78.698217872127|78.698217872127|78.698217872127|78.698217872127|78.698217872127|78.698217872127|78.698217872127|78.698217872127|78.698217872127|78.698217872127|78.698217872127|78.698217872127|78.698217872127|78.698217872127|78.698217872127|78.431358870913|78.3292886516|77.966876995128|77.966876995128|77.966876995128|77.966876995128|77.966876995128|77.966876995128|77.864855011822|77.864855011822|77.864855011822|77.864855011822|77.57205900497|77.146734601334|75.774148285472|75.126829054713|73.702029231256|73.006386790068|73.006386790068|73.006386790068|73.006386790068|73.006386790068|73.006386790068|72.823764625954|72.454184867461|72.166893748982||72.166893748982|-76.644367003152|-76.644367003152|-76.644367003152|-76.644367003152|-76.644367003152|-76.644367003152|-76.644367003152|-76.644367003152|-76.644367003152|-77.021518892392|-78.45724168789|-78.852492714056|-78.912335902242|-78.912335902242|-79.702595955562|-81.147909102404|-81.147909102404|-81.147909102404|-81.147909102404|-81.147909102404|-81.147909102404|-81.147909102404|-81.147909102404|-81.147909102404|-81.147909102404|-83.542120546725|76.84491005132|76.84491005132|76.25236148831|76.25236148831|76.013734393614|75.626370700749|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717||74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|74.289523155717|73.96613717877|72.32904334425|70.92671686145|68.924128065863|-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445||-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|||-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|-75.969016915445|-81.210017608144|-84.211132286366|-85.234592277006|-85.949544516091|-87.849493228599|-89.005336584827|-89.005336584827|-89.005336584827|-89.005336584827|-89.233702993151|-89.809148387469|-89.809148387469|-89.809148387469|-89.809148387469|-89.809148387469|-89.809148387469|-89.809148387469|-89.809148387469|-90.310163688171|-91.672405030449|-91.814700488347
03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE|4495.4666603652|4495.1193337842|4495.1193337842|4462.7992597603|4405.4682219263|4405.4682219263|4376.0758021403|4308.9731134892|4185.9701260991|4074.4112512212|4064.7902791347|4011.3225323719|3948.247258191|3866.8302868789|3841.9225409765|3789.9139344184|3769.4599271315|3739.3111824205|3739.3111824205|3739.3111824205|3739.3111824205|3739.3111824205|3739.3111824205|3739.3111824205|3739.3111824205|3739.3111824205|3739.3111824205|3739.3111824205|3739.3111824205|3739.3111824205|3728.4568693561|3603.8409659512|-3858.9544822764|-3859.0605358627|-3894.9561509586|3716.0788259771||3716.0788259771|3695.7542510857|3683.8590549872|||3683.8590549872|3683.8590549872|3665.529697515|3665.529697515|3641.6996639056|3612.7451696922|3612.7451696922|3612.7451696922|3612.7451696922|3612.7451696922|3612.7451696922|3612.7451696922|3612.7451696922|3612.7451696922|3612.7451696922|3612.7451696922|3612.7451696922|3611.0501885469|3604.1668761632|3586.2965290702|3580.8850323002|3550.0944803336|3524.4499009659|3524.4499009659|3524.4499009659|3524.4499009659|3524.4499009659|3524.4499009659|3524.4499009659|3524.4499009659|3514.7221121844|3461.3579024271|3415.3976693634|3374.7751881816|3356.8040721196|3356.8040721196|3356.8040721196|3356.8040721196|3356.8040721196|3356.8040721196|3356.8040721196|3356.8040721196|3356.8040721196|3356.8040721196|3356.8040721196|3356.8040721196|3356.8040721196|3356.8040721196|3355.671191244|-3524.5379570747|-3524.5379570747|-3524.5379570747|-3524.5379570747|-3524.5379570747|-3524.5379570747|-3524.5379570747|-3524.5379570747|-3524.5379570747|-3561.5977300831|-3584.7752556478|-3655.7502840532|-3659.8336489479|-3738.2538062259|-3738.2538062259|-3738.2538062259|-3738.2538062259|-3738.2538062259|-3738.2538062259|-3738.2538062259|-3738.2538062259|-3772.7264513621|-3808.696057069|-3865.8845078545|-3870.4376640179|-3870.4376640179|-3897.1805468864|-3897.1805468864|-3897.1805468864|-3897.1805468864|-3897.1805468864|-3897.1805468864|-3898.4228298738|-3919.9142554153|-3946.682506017|3744.4912755752|3744.4912755752|3744.4912755752||3744.4912755752|3744.4912755752|3744.4912755752|3705.2125284169|3683.2361426854|3645.4520280067|3645.4520280067|3628.8420098848|3628.8420098848|3568.9355665387|-3858.8222681225|-3858.8222681225|-3858.8222681225|3852.7092095164|3852.7092095164|3852.7092095164|3852.7092095164|3852.7092095164|3852.7092095164|3852.7092095164|3852.7092095164|3852.7092095164|3852.7092095164|3852.7092095164|3835.1213439071|3831.3732517574|3831.3732517574|3831.3732517574|3831.3732517574|3831.3732517574|3831.3732517574|3831.3732517574|3831.3732517574|3831.3732517574|3831.3732517574|3793.1925019526|3689.769446614|-3947.0239858185|-3947.0239858185|-3947.0239858185|-3947.0239858185|-3947.0239858185|-3973.1377620205|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641|3838.6207357641||3805.6922663755|3805.6922663755|3777.7691848617|3751.6324276241|3716.4804751378|3691.9578342979|3691.9578342979|3691.9578342979|3691.9578342979|3691.9578342979|3691.9578342979|3691.9578342979|3691.9578342979|3677.5087047754||3662.9680449594|3662.9680449594|3662.9680449594|3604.7012900733|3604.7012900733|3587.1003581152|3587.1003581152|3568.1979729817|3568.1979729817|||3496.8866366464|3459.7629296071|3405.9588106746|3356.0653451939|-3607.0919995361|-3607.0919995361|-3607.0919995361|-3607.0919995361|-3607.0919995361|3419.5037042765|3419.5037042765|3372.4485603072|3341.7389633422|3341.7389633422|3328.1544037135|3319.255454184|3319.255454184|3319.255454184|3319.255454184|3319.255454184|3319.255454184|3319.255454184|3319.255454184|3319.255454184|3319.255454184|3319.255454184|3319.255454184|3280.8832767704|3280.8832767704|3241.2216203423|3241.2216203423
03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH|2048.9268057052|-2199.6148072784|-2199.6148072784|-2199.6148072784|-2199.6148072784|-2199.6148072784|-2199.6148072784|-2260.5164525316|-2268.0182805906|-2283.3536451007|-2304.6791828479|-2304.6791828479|-2304.6791828479|-2304.6791828479|-2304.6791828479|-2304.6791828479|-2304.6791828479|-2309.4213142755|-2338.5236825283|-2353.0818694759|-2354.7103833688|-2354.7103833688|-2354.7103833688|-2388.4004259654|-2408.8660049812|-2408.8660049812|-2408.8660049812|-2408.8660049812|-2408.8660049812|-2408.8660049812|-2408.8660049812|-2408.8660049812|-2408.8660049812|-2408.8660049812|-2416.2400055347|-2447.007048245||-2447.007048245|-2447.007048245|-2447.007048245|||-2447.007048245|-2447.007048245|-2447.007048245|-2447.007048245|-2447.007048245|-2447.007048245|-2447.007048245|-2447.007048245|-2447.007048245|-2459.3914175864|-2459.3914175864|-2462.7361726472|-2462.7361726472|-2462.7361726472|-2462.7361726472|-2462.7361726472|-2472.2068584969|-2499.2298427743|-2507.9776030825|-2530.5306700917|-2532.7563001019|-2548.5625556688|-2569.3629743236|-2569.3629743236|-2569.3629743236|-2569.3629743236|-2569.3629743236|-2569.3629743236|-2569.3629743236|-2604.9588603596|-2619.6624734247|-2622.2630724186|-2622.2630724186|2482.6877239817|2482.6877239817|2482.6877239817|2482.6877239817|2482.6877239817|2482.6877239817|2482.6877239817|2482.6877239817|2482.6877239817|2482.6877239817|2475.5387160243|2475.5387160243|2475.5387160243|2443.7987910375|-2572.5286416621|-2572.5286416621|-2572.5286416621|-2572.5286416621|-2572.5286416621|-2572.5286416621|-2572.5286416621|-2572.5286416621|-2572.5286416621|-2572.5286416621|-2572.5286416621|-2572.5286416621|-2572.5286416621|-2572.5286416621|-2572.5286416621|-2572.5286416621|-2572.5286416621|-2572.5286416621|-2572.5286416621|-2595.4207129579|-2619.2337569042|-2619.2337569042|-2619.2337569042|-2619.2337569042|-2619.2337569042|-2619.2337569042|-2619.2337569042|-2619.2337569042|-2619.2337569042|-2619.2337569042|-2619.2337569042|-2619.2337569042|-2619.2337569042|-2619.2337569042|-2619.2337569042|-2619.2337569042|-2641.2597298935|-2656.8996998817|2547.5614966105|2547.5614966105||2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|2547.5614966105|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2578.6162373817|-2599.0735970908|-2606.0044918317|-2606.0044918317|-2606.0044918317|-2606.0044918317|-2647.1716575908|-2672.1907306564|-2677.3095440203|-2677.3095440203|2554.5710354977|2554.5710354977|2554.5710354977|2554.5710354977|2554.5710354977|2554.5710354977|2554.5710354977|2554.5710354977|2554.5710354977|2554.5710354977|2554.5710354977|2554.5710354977|2554.5710354977||2533.4395499971|2533.4395499971|2517.8772777746|2480.8363636069|2480.8363636069|2480.8363636069|2480.8363636069|2480.8363636069|2480.8363636069|2480.8363636069|2480.8363636069|2480.8363636069|2443.5404040077|2409.4893377863||-2588.8756473307|-2588.8756473307|-2588.8756473307|-2588.8756473307|-2615.1252868288|-2615.1252868288|-2615.1252868288|-2615.1252868288|-2615.1252868288|||-2615.1252868288|-2615.1252868288|-2615.1252868288|-2615.1252868288|-2615.1252868288|-2615.1252868288|-2615.1252868288|-2615.1252868288|-2615.1252868288|2446.616929841|2446.616929841|-2602.7787790672|-2602.7787790672|-2602.7787790672|-2602.7787790672|-2602.7787790672|-2602.7787790672|-2602.7787790672|-2602.7787790672|-2602.7787790672|-2622.0875322969|-2705.5972581076|-2754.1634797401|-2754.1634797401|-2754.1634797401|-2754.1634797401|-2754.1634797401|-2754.1634797401|-2754.1634797401|-2754.1634797401|-2816.0705330446
03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP|-3210.7696376088|-3210.7696376088|-3210.7696376088|-3210.7696376088|-3217.1970834677|-3217.1970834677|-3257.6634260752|-3356.6260289724|-3359.3868710184|-3359.3868710184|-3359.3868710184|-3440.318745576|3092.5037783593|3092.5037783593|3092.5037783593|3060.667922421|3060.667922421|3060.667922421|3060.667922421|3060.667922421|3060.667922421|3045.0754693567|2966.8635325813|2966.8635325813|2966.8635325813|2966.8635325813|2966.8635325813|2966.8635325813|2966.8635325813|2949.9426328164|2949.9426328164|2930.7140364627|2863.8050775656|2863.8050775656|2863.8050775656|2863.8050775656||2863.8050775656|2863.8050775656|2863.8050775656|||2863.8050775656|2863.8050775656|2863.8050775656|2863.8050775656|2863.8050775656|2863.8050775656|2863.8050775656|2863.8050775656|2863.8050775656|2863.8050775656|2863.8050775656|2863.8050775656|2863.8050775656|2863.8050775656|2863.8050775656|2784.8945306285|2768.6352229981|2768.6352229981|2762.4879296273|2762.4879296273|2738.7505304041|2738.7505304041|2716.5005893379|2699.0828961335|2699.0828961335|2699.0828961335|2699.0828961335|2699.0828961335|2669.7458955666|2669.7458955666|2669.7458955666|2669.7458955666|2669.7458955666|2669.7458955666|2669.7458955666|2669.7458955666|2662.2788834156|2662.2788834156|2626.6432037951|2597.0480042168|2590.8152696523|2590.8152696523|2590.8152696523|2590.8152696523|2590.8152696523|2590.8152696523|2590.8152696523|2590.8152696523|2590.8152696523|2590.8152696523|2590.8152696523|2590.8152696523|2590.8152696523|2590.8152696523|2590.8152696523|2590.8152696523|2564.5725218359|2557.3028020399|2519.2253355999|2472.9170395554|2449.3049871054|2449.3049871054|2402.783319006|2378.5370211178|2292.0411345753|2280.1568161948|2242.5075735498|2221.4780328819|2221.4780328819|2221.4780328819|2221.4780328819|2221.4780328819|2221.4780328819|2221.4780328819|2221.4780328819|2221.4780328819|2221.4780328819|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872||-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2400.3293247872|-2413.6992497635|-2435.4929009426|-2435.4929009426|-2455.3251054886|-2455.3251054886|-2455.3251054886|-2455.3251054886|-2455.3251054886|-2455.3251054886|-2455.3251054886|-2455.3251054886|-2493.3890191217|-2493.3890191217|-2494.8136038539|-2494.8136038539|-2509.4612393258|-2509.4612393258|-2590.6235992509|-2591.9920978406|-2591.9920978406|-2678.8558577449|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2456.4127710919|2436.2364123244|2419.2626803604|2414.2164092938||2414.2164092938|2414.2164092938|2414.2164092938|2414.2164092938|2414.2164092938|2414.2164092938|2414.2164092938|2414.2164092938|2398.8597645602|2398.8597645602|2353.7330717336|2312.370079704|2288.6297280296|2288.6297280296||2241.1441422551|2238.4934913945|-2420.7695173255|-2420.7695173255|-2420.7695173255|-2420.7695173255|-2420.7695173255|-2420.7695173255|-2420.7695173255|||-2420.7695173255|-2420.7695173255|-2420.7695173255|-2420.7695173255|-2420.7695173255|-2420.7695173255|-2420.7695173255|-2424.1722436118|-2424.1722436118|-2589.6358262353|2394.2038070854|2394.2038070854|2394.2038070854|2394.2038070854|2394.2038070854|2394.2038070854|2394.2038070854|2394.2038070854|2394.2038070854|2378.2886507228|2378.2886507228|2334.987389692|2325.4304329911|2174.6772144897|2174.6772144897|2174.6772144897|2174.6772144897|2174.6772144897|2174.6772144897|2174.6772144897|2148.7524605442
03917|1055938|/equities/contourglobal|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-239.68045281466|-239.68045281466|-239.68045281466|-239.68045281466|-239.68045281466|-239.68045281466|-239.68045281466|-239.68045281466|-239.97758733009|-239.97758733009|-239.97758733009|-239.97758733009|-239.97758733009|-239.97758733009|-242.65169001376|-242.65169001376|-242.65169001376|-244.93294907128|-244.93294907128|-244.93294907128|-244.93294907128|-244.93294907128|-244.93294907128|230.90678707788|230.90678707788|230.90678707788|230.90678707788|230.90678707788|230.90678707788|230.90678707788|230.79067029853|230.79067029853|230.79067029853|230.79067029853|230.79067029853|230.79067029853||230.79067029853|229.39341281249|229.39341281249|||228.06588123763|228.06588123763|228.06588123763|228.06588123763|226.39542037607|225.95046437185|-237.60141329446|-237.60141329446|-237.60141329446|-237.60141329446|-237.60141329446|-239.45713164717|-240.15236459738|-240.51896585072|-240.51896585072|-243.58774390314|-247.21971697382|-248.98421304498|-248.98421304498|-248.98421304498|-248.98421304498|-248.98421304498|-248.98421304498|-248.98421304498|-248.98421304498|-248.98421304498|-248.98421304498|-249.66084944272|-249.66084944272|-249.66084944272|-249.66084944272|-249.66084944272|-249.66084944272|-249.66084944272|-250.79878267523|237.66976108646|237.66976108646|237.66976108646|237.66976108646|237.66976108646|237.66976108646|237.66976108646|237.66976108646|237.66976108646|235.84418084992|234.72687083232|232.7965258597|231.84058835756|230.33398604671|229.48914861978|229.48914861978|229.48914861978|229.48914861978|229.48914861978|229.48914861978|-241.16637402731|-241.16637402731|-241.16637402731|-241.16637402731|-241.16637402731|-241.16637402731|-241.16637402731|-241.16637402731|-241.16637402731|-241.8515343264|228.54431428589|228.54431428589|228.54431428589|228.54431428589|228.54431428589|228.54431428589|228.54431428589|228.54431428589|228.54431428589|228.54431428589|228.54431428589|228.54431428589|228.54431428589|228.54431428589|228.54431428589|228.54431428589|228.54431428589|228.54431428589|228.54431428589|228.54431428589|228.54431428589|228.54431428589||228.54431428589|228.54431428589|225.48257244602|-243.42151598853|-243.42151598853|-244.64792795562|-244.64792795562|-244.64792795562|-244.64792795562|-245.4088093482|-246.97645957851|-247.09606348567|-248.11461912759|-248.11461912759|-248.11461912759|-249.94958291195|-254.8328648159|-255.62986583892|-255.62986583892|-255.62986583892|-256.25840008211|-256.25840008211|-256.25840008211|-256.25840008211|-256.25840008211|-258.98711493227|-260.31901743912|-261.01002548032|-270.61113535356|-276.02348779519|-279.4372049314|-280.89137310733|-280.89137310733|-280.89137310733|-283.93485392188|-283.94683819312|-283.94683819312|-283.94683819312|-295.52250570371|-295.52250570371|-295.52250570371|-295.52250570371|-295.52250570371|-295.52250570371|-295.52250570371|-295.52250570371|-295.52250570371|281.31888743211|281.31888743211|281.31888743211|281.31888743211|281.31888743211|281.31888743211|281.31888743211|281.31888743211|281.31888743211|281.31888743211|275.54319096461|274.89245881918|273.01414077521|273.01414077521|270.33641633805|270.33641633805|270.33641633805||265.25157133536|261.36366477371|261.36366477371|260.048523536|257.74280358981|257.15865878739|252.90963511642|248.06625445878|247.05140096386|245.68400396555|245.68400396555|245.68400396555|245.68400396555|245.68400396555||245.68400396555|242.83704600179|242.83704600179|239.27448097693|238.72720311998|237.38578853473|234.9842145693|234.48244791689|234.13236171062|||234.13236171062|234.13236171062|234.13236171062|234.04706161612|-254.86494044814|-254.86494044814|-254.86494044814|-258.57215351036|-260.2246161983|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919|247.02462644919
03919|963708|/equities/countryside-properties-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP|5022.9900558676|5022.9900558676|5022.9900558676|5022.9900558676|5022.9900558676|4999.4333954085|4983.8389311485|4983.8389311485|4983.8389311485|4983.8389311485|4983.8389311485|4983.8389311485|4981.4877012761|4956.7132114519|4956.7132114519|4937.4591238355|4913.0303481968|4913.0303481968|4913.0303481968|-5159.8704490291|-5159.8704490291|-5159.8704490291|-5159.8704490291|-5159.8704490291|-5159.8704490291|-5159.8704490291|-5159.8704490291|-5159.8704490291|-5159.8704490291|-5159.8704490291|-5159.8704490291|-5159.8704490291|-5173.7449433657|4867.1801586739|4867.1801586739|4867.1801586739||4867.1801586739|4867.1801586739|4867.1801586739|||4867.1801586739|4867.1801586739|4867.1801586739|4867.1801586739|4867.1801586739|4867.1801586739|4867.1801586739|4867.1801586739|4867.1801586739|4867.1801586739|4867.1801586739|4867.1801586739|4867.1801586739|4867.1801586739|4867.1801586739|4867.1801586739|4867.1801586739|4867.1801586739|4867.1801586739|4867.1801586739|-5138.3723558784|-5138.3723558784|-5138.3723558784|-5138.3723558784|-5138.3723558784|-5138.3723558784|-5138.3723558784|-5138.3723558784|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5142.5357299683|-5182.8174777426|-5201.5030589415|-5201.5030589415|-5246.3090974301|-5246.3090974301|-5246.3090974301|-5246.3090974301|-5246.3090974301|-5288.1212193667|-5309.8569104075|-5350.8275781797|-5350.8275781797|-5350.8275781797|-5350.8275781797|-5350.8275781797|-5350.8275781797|-5350.8275781797|-5350.8275781797|-5350.8275781797|-5350.8275781797|-5350.8275781797|-5350.8275781797|-5350.8275781797|-5350.8275781797|-5350.8275781797|-5367.5861979775|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694||5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5064.1589099694|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261|5041.4090718261||5041.4090718261|5041.4090718261|5041.4090718261|4907.1211909179|-5372.0512865893|-5372.0512865893|-5372.0512865893|-5372.0512865893|-5372.0512865893|-5372.0512865893|5046.8837767408|5046.8837767408|4981.4614527665|4981.4614527665||4895.4462379833|4895.4462379833|4876.9089357819|4876.9089357819|4858.2321508687|4821.9246120764|4782.1384578626|4765.1538420696|4727.7207926785|||4727.7207926785|4694.6897696428|4604.6552996031|-5011.1318620447|-5011.1318620447|-5011.1318620447|-5011.1318620447|-5011.1318620447|-5011.1318620447|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434|4768.8171874434
03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP|145.2709407346|145.2709407346|145.2709407346|145.2709407346|145.2709407346|145.2709407346|145.2709407346|141.0881573924|141.0881573924|141.0881573924|141.0881573924|141.0881573924|141.0881573924|137.98128819561|135.99587763786|134.80652002758|129.67643893608|129.67643893608|129.67643893608|129.67643893608|129.67643893608|129.67643893608|129.67643893608|129.67643893608|129.67643893608|129.67643893608|129.67643893608|129.67643893608|129.67643893608|129.67643893608|129.67643893608|129.67643893608|129.67643893608|129.67643893608|129.67643893608|129.67643893608||129.00795288303|129.00795288303|-142.43609786075|||-142.43609786075|-142.43609786075|-142.43609786075|-142.43609786075|-142.43609786075|-142.43609786075|-142.43609786075|-142.43609786075|-144.89011483769|-146.04456526019|-146.16859660004|-146.16859660004|-150.62310537228|-150.62310537228|-150.62310537228|-150.62310537228|-150.62310537228|-150.62310537228|-150.62310537228|-150.62310537228|-150.62310537228|-150.62310537228|-150.62310537228|-150.62310537228|-151.63678756167|-156.43531222266|-166.36145819472|159.81241304776|159.81241304776|159.81241304776|159.81241304776|159.81241304776|159.81241304776|159.81241304776|159.81241304776|159.81241304776|159.81241304776|159.81241304776|159.81241304776|159.81241304776|159.81241304776|159.81241304776|159.81241304776|159.81241304776|158.98776210983|158.98776210983|158.98776210983|158.98776210983|158.98776210983|158.98776210983|158.2151321153|158.2151321153|153.77792948927|153.39621634794|153.39621634794|153.2658537893|153.2658537893|153.2658537893|151.745504006|151.745504006|150.31723023372|147.01914046558|-162.42344851222|-162.42344851222|-162.42344851222|-162.42344851222|-162.42344851222|-162.42344851222|-162.42344851222|-162.42344851222|-162.42344851222|-162.42344851222|-162.42344851222|-162.42344851222|-162.42344851222|-162.42344851222|-162.42344851222|-162.42344851222|-162.42344851222|-162.42344851222|-162.42344851222|-163.25383456246|-166.43204077633|-169.52448992102|-176.17720831068|-178.88023247356|-183.31137111049||-184.91263015912|-186.85292951979|-191.13262363027|-191.13262363027|-192.46957859011|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|176.80119806808|174.90133271263|172.69592608397|170.98044837095|170.98044837095|170.98044837095|170.98044837095|170.98044837095|170.98044837095|170.98044837095|170.98044837095|170.98044837095|-189.74631344436|-189.74631344436|-189.74631344436|-190.29420655596|-190.29420655596|-191.8657899789|-193.90087656754|177.25010006709|177.25010006709|177.25010006709|177.25010006709|177.25010006709||177.25010006709|177.25010006709|177.25010006709|177.25010006709|177.25010006709|177.25010006709|177.25010006709|177.25010006709|177.25010006709|177.25010006709|177.25010006709|177.25010006709|171.80565995953|168.88962522901||166.23846399957|160.87607704461|159.54144381668|159.54144381668|154.65716403486|154.21906538541|152.01563210548|151.32292117081|146.40881113434|||143.55422967699|-167.57235892469|-167.57235892469|-167.57235892469|-167.57235892469|-167.57235892469|-167.57235892469|-171.88595351306|-172.09550814195|-178.33389827458|153.76521711864|153.76521711864|153.76521711864|153.76521711864|153.76521711864|153.76521711864|153.76521711864|149.26656152309|149.26656152309|149.26656152309|-162.85286215421|-162.85286215421|-162.85286215421|-162.85286215421|-162.85286215421|-162.85286215421|-165.54391489201|-165.54391489201|-165.54391489201|-166.05434428512|-167.27149636281
03922|6664|/equities/crh|STOXX600/FTSE350|-9434.6827579757|-9434.6827579757|-9434.6827579757|-9434.6827579757|-9434.6827579757|-9434.6827579757|-9434.6827579757|-9434.6827579757|-9434.6827579757|-9434.6827579757|-9434.6827579757|-9434.6827579757|-9434.6827579757|-9434.6827579757|-9434.6827579757|-9434.6827579757|-9434.6827579757|-9434.6827579757|-9551.6475088619|-9566.8268198646|-9566.8268198646|-9566.8268198646|-9566.8268198646|-9566.8268198646|-9692.0297998496|9057.3266272933|9057.3266272933|9057.3266272933|9057.3266272933|9057.3266272933|8971.0465316215|8971.0465316215|8971.0465316215|8971.0465316215|8971.0465316215|8971.0465316215||8971.0465316215|8971.0465316215|8971.0465316215|||8971.0465316215|8971.0465316215|8971.0465316215|8971.0465316215|8971.0465316215|8971.0465316215|8971.0465316215|8909.7183684683|8901.2389176249|8901.2389176249|8901.2389176249|8901.2389176249|8901.2389176249|8471.0827886373|8471.0827886373|8471.0827886373|8471.0827886373|8392.991097083|8392.991097083|8388.7678856478|8236.1865396087|8067.1947221605|-8801.3627427905|-8801.3627427905|-8801.3627427905|-8801.3627427905|-8801.3627427905|-8926.403047545|-8942.89227505|-9161.3247500555|-9221.6725309328|-9221.6725309328|-9263.8868206249|-9263.8868206249|8564.6865977298|8564.6865977298|8564.6865977298|8564.6865977298|8564.6865977298|8564.6865977298|8564.6865977298|8548.5406641442|8541.8229601603|8440.9175054013|8440.9175054013|8440.9175054013|8440.9175054013|8440.9175054013|8440.9175054013|8440.9175054013|8440.9175054013|8321.7633437197|8321.7633437197|8321.7633437197|8321.7633437197|8321.7633437197|8321.7633437197|8321.7633437197|8321.7633437197|8287.6259374664|8222.0288194071|8078.8097993412|8071.5745048032|8071.5745048032|8071.5745048032|8071.5745048032|8071.5745048032|8010.4599072893|8010.4599072893|8010.4599072893|8010.4599072893|8010.4599072893|8010.4599072893|8010.4599072893|8010.4599072893|8010.4599072893|8010.4599072893|8010.4599072893|8010.4599072893|8010.4599072893|8010.4599072893|8010.4599072893|8010.4599072893|8010.4599072893|8010.4599072893|8010.4599072893|7858.9554525437||7822.5737731195|7822.5737731195|7822.5737731195|7822.5737731195|7793.9379603834|7793.9379603834|7793.9379603834|7774.0421782037|7533.0468646708|7527.3047711985|7527.3047711985|7402.4497457761|7025.255029828|7025.255029828|7025.255029828|7025.255029828|7025.255029828|7025.255029828|7025.255029828|7024.2833664755|6853.2037405284|6763.9536728672|6763.9536728672|6763.9536728672|6763.9536728672|6763.9536728672|6763.9536728672|6763.9536728672|6763.9536728672|6699.65661573|6699.65661573|6699.65661573|6590.3962397|6545.4402663333|6536.1558514815|6482.8398349794|6469.2664833105|-6915.0731878432|-6915.0731878432|-6915.0731878432|-6915.0731878432|-6915.0731878432|-6961.0962796203|-6961.0962796203|-6961.0962796203|-6995.4892340991|-6995.4892340991|-7111.2583137026|-7111.2583137026|-7162.9536818918|-7183.5040909909|-7214.1156566566|-7225.7969689048|-7225.7969689048|-7225.7969689048|-7225.7969689048|-7225.7969689048|-7225.7969689048|-7225.7969689048|-7230.4410765609|-7291.9345295121|-7408.5939216801|6842.1613266922|6842.1613266922||6842.1613266922|6842.1613266922|6842.1613266922|6842.1613266922|6842.1613266922|6842.1613266922|6842.1613266922|6842.1613266922|6842.1613266922|6680.5125852136|6628.1737797652|6628.1737797652|6628.1737797652|6628.1737797652||6628.1737797652|6498.8597552947|-7129.229387239|-7129.229387239|-7129.229387239|-7129.229387239|-7129.229387239|-7129.229387239|-7129.229387239|||-7221.3107143157|-7221.3107143157|-7221.3107143157|-7221.3107143157|-7221.3107143157|-7221.3107143157|-7221.3107143157|-7221.3107143157|-7221.3107143157|-7221.3107143157|-7368.4563492397|-7478.1307945675|-7478.1307945675|-7478.1307945675|-7785.923105075|-8015.5812278611|-8099.3215272953|-8099.3215272953|-8099.3215272953|-8099.3215272953|-8099.3215272953|-8099.3215272953|-8099.3215272953|-8099.3215272953|-8099.3215272953|-8099.3215272953|-8099.3215272953|-8099.3215272953|-8124.8016969948|-8451.0635528042|-8451.0635528042
03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH|2936.7952758569|2936.7952758569|2936.7952758569|2936.7952758569|2936.7952758569|2936.7952758569|2936.7952758569|2936.7952758569|2812.2169731743|2681.6855257493|2643.8172508325|2637.0191675917|2622.1055188443|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519||-2851.6743045519|-2851.6743045519|-2851.6743045519|||-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2851.6743045519|-2852.2870058709|-2852.2870058709|-2852.2870058709|-2852.2870058709|-2876.8744509677|-2887.2186588425|-2887.2186588425|-2887.2186588425|-2887.2186588425|-2887.2186588425|-2887.2186588425|-2887.2186588425|-2887.2186588425|-2887.2186588425|-2904.9096209361|-2916.1755339465|-2916.1755339465|-2916.1755339465|-2916.1755339465|-2916.1755339465|-2916.1755339465|2760.5128159798|2760.5128159798|2760.5128159798|2760.5128159798|2760.5128159798|2760.5128159798|2760.5128159798|2760.5128159798|2760.5128159798|2760.5128159798|2760.5128159798|2760.5128159798|2716.5697955331|2656.244217259|2623.350885505|2623.350885505|2595.3898727833|2558.3776364259|-2866.2470706379|-2875.774522931|2701.6477452099|2701.6477452099|2701.6477452099|2701.6477452099|2701.6477452099|2686.1086057888|2672.5651175431|2625.7390194924|2548.711663725|2548.711663725|2548.711663725|2548.711663725|2548.711663725|2548.711663725|2548.711663725|2548.711663725|2548.711663725|2458.2351819167|-2629.1107158918|-2629.1107158918|-2629.1107158918|-2629.1107158918|-2629.1107158918|-2629.1107158918|-2629.1107158918|-2629.1107158918|-2629.1107158918|-2629.1107158918|-2664.2341287687|-2666.3712541874|-2689.9125046527|-2696.5138940585|-2703.6214857306|-2703.6214857306|-2703.6214857306||-2703.6214857306|-2703.6214857306|-2703.6214857306|-2703.6214857306|-2703.6214857306|-2710.4277601613|-2710.4277601613|-2717.0308446236|-2725.2009384707|-2800.278820523|-2808.4764672478|-2832.0294080531|-2868.6116328017|-2868.6116328017|-2868.6116328017|-2868.6116328017|-2868.6116328017|-2888.2351475575|-3010.8759637617|-3010.8759637617|-3010.8759637617|-3010.8759637617|-3010.8759637617|-3010.8759637617|-3046.4732930686|-3072.4147700762|-3086.0719667513|-3100.8577408348|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3130.1469617785|-3171.3299575316|-3189.5888417018|2987.4088944929|2987.4088944929|2987.4088944929|2987.4088944929|2987.4088944929|2987.4088944929|2948.6765494366|2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619||2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619|2941.9262116619|2939.5291240688|2892.3101378542|2844.066819838|2813.12979982|2791.1997775778||2766.3330861975|2733.2552622737|2733.2552622737|2733.2552622737|2730.728069193|2717.3645213256|2705.7383570284|2684.5426189205|-2916.889403677|||-2916.889403677|-2916.889403677|-2916.889403677|-2916.889403677|-2916.889403677|-2933.672103305|-2933.672103305|-2962.5458065494|-2962.5458065494|-3071.1064517215|-3097.3405019128|-3137.2672243476|-3156.0651217117|-3156.0651217117|-3156.0651217117|-3156.0651217117|-3156.0651217117|-3156.0651217117|-3184.5723574574|-3221.8026193971|-3294.0584659968|-3330.9538511075|3027.9270295575|3027.9270295575|3027.9270295575|3027.9270295575|3027.9270295575|3027.9270295575|3027.9270295575|3027.9270295575|3027.9270295575
03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP|146.80644336978|146.19605378353|144.81783431595|142.59203914609|140.22448777056|140.03393421382|140.03393421382|140.03393421382|140.03393421382|140.03393421382|140.03393421382|140.03393421382|140.03393421382|139.93770281706|137.03633273348|137.00967279168|137.00967279168|136.46630293232|135.13478222271|133.20531527621|130.72813147552|128.08681020745|-135.36444409492|-135.36444409492|-135.36444409492|-135.36444409492|-135.36444409492|-135.36444409492|-136.97490988921|-136.97490988921|-136.97490988921|-136.97490988921|-136.97490988921|-136.97490988921|-136.97490988921|-136.97490988921||-136.97490988921|-137.14248825826|-137.14248825826|||-138.88609670839|-140.2976613717|-140.2976613717|-143.94739762465|130.42511748032|-134.19063007371|-134.19063007371|-134.19063007371|-134.19063007371|-134.19063007371|-134.19063007371|-134.19063007371|-134.19063007371|-134.19063007371|-134.19063007371|-134.19063007371|-134.19063007371|-134.19063007371|-134.19063007371|-134.19063007371|-134.19063007371|-134.19063007371|-134.19063007371|-134.28958693628|-135.3662061811|-135.6576639488|-135.6576639488|-137.91962457528|-138.16624647633|-138.2440296135|-138.2440296135|-138.2440296135|-138.2440296135|-138.2440296135|-140.41115042133|-140.41115042133|-142.2123964778|-146.51376793025|138.86687482333|138.86687482333|138.86687482333|138.86687482333|138.86687482333|137.80763089365|137.30293270953|135.85538335209|135.85538335209|135.85538335209|135.61096555663|135.61096555663|135.57329794514|135.4258889793|134.36170742098|134.36170742098|134.36170742098|134.01031333206|134.01031333206|134.01031333206|134.01031333206|134.01031333206|132.16701667837|131.08001717518|129.52223723675|128.7913799633|128.30153702249|128.02392714277|127.77102388557|125.883706455|125.883706455|125.883706455|125.4509038778|125.4509038778|125.4509038778|124.92878700317|124.28059669852|124.28059669852|121.1451150722|118.9890079307|117.91668755324|117.91668755324|-116.81479796534|-116.96952000995|-116.96952000995|-116.96952000995|-116.96952000995|-116.96952000995|-116.96952000995||-116.96952000995|-116.96952000995|-117.5050186729|-118.66323150396|-118.66323150396|-118.66323150396|-118.66323150396|-118.66323150396|-118.66323150396|-118.66323150396|-118.66323150396|-118.66323150396|-118.66323150396|-118.66323150396|-118.66323150396|-118.66323150396|-119.28114765956|-119.28114765956|-119.9846088497|-121.94400703556|-123.17111748729|-124.39568465588|-124.66187565457|-125.03541451175|-126.26531769326|-126.26531769326|-126.26531769326|-127.02257512996|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707|116.63503871707||116.63503871707|116.63503871707|116.63503871707|115.8556001004|114.06732869771|113.91926029686|112.41029091415|111.80587387678|111.69541762269|109.1671297594|108.53013976902|107.71682764523|105.84114007|105.84114007||104.3346011798|102.86066560396|100.07852225446|99.370576807117|96.772866509861|94.68096168671|91.795510696415|90.950565575498|90.43673944356|||89.476934325717|88.782874018907|88.782874018907|88.782874018907|88.782874018907|88.782874018907|88.782874018907|88.782874018907|88.782874018907|88.782874018907|87.078197592894|-93.485329575445|-93.485329575445|-93.485329575445|-93.793104113988|-93.793104113988|-93.793104113988|-93.793104113988|-93.793104113988|-93.793104113988|-93.793104113988|-93.793104113988|-93.793104113988|-93.793104113988|-93.793104113988|-93.793104113988|-95.395116953775|-97.056436228898|-97.056436228898|-97.056436228898|-97.056436228898
03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE|4844.232821054|4844.232821054|4844.232821054|4844.232821054|4824.7031345044|4742.7257050049|4663.7507833388|4608.4390393381|4608.4390393381|4608.4390393381|4608.4390393381|4608.4390393381|4522.1544881535|-4685.0757186275|-4685.0757186275|-4685.0757186275|-4685.0757186275|-4685.0757186275|-4685.0757186275|-4685.0757186275|-4685.0757186275|-4685.0757186275|-4685.0757186275|-4685.0757186275|-4721.7178421778|-4721.7178421778|-4721.7178421778|-4721.7178421778|-4721.7178421778|-4722.5885657298|-4722.5885657298|-4722.5885657298|-4722.5885657298|-4722.5885657298|-4856.8761841442|-4937.1957601602||-4997.7355063706|-4997.7355063706|-5049.2544669007|||-5049.2544669007|-5049.2544669007|-5148.4407910762|4907.5712935008|4907.5712935008|4907.5712935008|4907.5712935008|4895.8556838146|4895.8556838146|4895.8556838146|4842.6174264606|4829.159707079|4829.159707079|4829.159707079|4791.8441189767|4776.5490210852|4774.2766900947|4733.9185445497|4721.2644549974|4721.2644549974|4721.2644549974|4721.2644549974|4721.2644549974|4721.2644549974|4721.2644549974|4721.2644549974|4721.2644549974|4721.2644549974|4656.4605055526|-4989.4419455831|-4989.4419455831|-4989.4419455831|-4989.4419455831|-4989.4419455831|-5054.7132728701|4818.2267580658|4818.2267580658|4818.2267580658|4818.2267580658|4818.2267580658|4818.2267580658|4818.2267580658|4792.4741756286|4723.3046395874|4637.5607106526|4552.2896785029|-4892.2706742072|-4892.2706742072|-4892.2706742072|-4943.5229713414|4678.025252861|4678.025252861|4678.025252861|4678.025252861|4678.025252861|4678.025252861|4678.025252861|4678.025252861|4647.58361429|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142||4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4635.7753584142|4627.1716378268|4627.1716378268|4627.1716378268|4627.1716378268|4627.1716378268|4627.1716378268|4627.1716378268|4627.1716378268|4627.1716378268|4627.1716378268|4627.1716378268|4627.1716378268|4627.1716378268|4627.1716378268|4548.3018198075|4541.113357787|-4786.8307849286|-4786.8307849286|-4786.8307849286|-4786.8307849286|-4803.9639320106|-4803.9639320106|-4828.3011506304|-4828.3011506304|-4859.4457229227|-4862.5168591836|-4862.5168591836|-4862.5168591836|-4862.5168591836|-4862.5168591836|-4862.5168591836|-4862.5168591836|-4862.5168591836|-4862.5168591836|-4862.5168591836|-4862.5168591836|-4875.1693888571|-4875.1693888571|-4875.1693888571|-4875.1693888571|-4875.1693888571||-4875.1693888571|-4921.965987619|-5103.0580833189|-5103.0580833189|-5103.0580833189|-5103.0580833189|-5103.0580833189|-5118.6200925766|-5205.4667695296|4787.7591449672|-5010.1699143462|-5010.1699143462|-5010.1699143462|-5010.1699143462||-5010.1699143462|-5010.1699143462|-5010.1699143462|-5010.1699143462|-5010.1699143462|-5010.1699143462|-5010.1699143462|-5010.1699143462|-5010.1699143462|||-5010.1699143462|-5010.1699143462|-5010.1699143462|-5010.1699143462|-5010.1699143462|-5010.1699143462|-5010.1699143462|-5063.3579189459|-5063.3579189459|-5304.9532432732|-5395.5591591925|-5397.4714117867|-5397.4714117867|-5397.4714117867|-5437.8659404774|-5437.8659404774|-5454.4765987344|-5454.4765987344|-5454.4765987344|-5510.5295541493|-5516.6987656849|-5516.6987656849|-5516.6987656849|-5516.6987656849|-5516.6987656849|-5539.6652952055|-5542.3719434768|-5542.3719434768|-5542.3719434768|-5542.3719434768|-5542.3719434768
03926|32416|/equities/dechra-pharma|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1913.0931397031|-1913.0931397031|-1923.103488559|-1923.33720951|-1935.5413439|-1951.379271|1821.7244497728|1821.7244497728|1821.7244497728|1821.7244497728|1821.7244497728|1821.7244497728|1821.7244497728|1821.7244497728|1821.7244497728|1821.7244497728|1821.7244497728|1810.1382775253|1791.3203083614|1791.0792981638|1791.0792981638|1791.0792981638|1764.1411088443|1764.1411088443|1761.4901209381|1756.0445788201|1739.7683937409|1739.7683937409|1739.7683937409|1739.7683937409|1739.7683937409|1732.0204374899|1694.4671527666|1655.4079475184|1648.0643861316|1642.4622051007||1642.4622051007|1623.6802278897|1611.4570714687|||-1709.7733826982|-1709.7733826982|-1709.7733826982|-1709.7733826982|-1709.7733826982|-1709.7733826982|-1709.7733826982|-1709.7733826982|-1709.7733826982|-1709.7733826982|-1709.7733826982|-1716.8593141091|-1749.1770156767|-1753.4679113705|-1753.4679113705|-1753.4679113705|-1753.4679113705|-1753.4679113705|-1753.4679113705|-1753.4679113705|-1753.4679113705|-1753.4679113705|-1753.4679113705|-1753.4679113705|-1791.1865681894|-1793.8739646549|-1803.8044051721|-1848.8716481069|-1848.8716481069|-1848.8716481069|-1848.8716481069|-1848.8716481069|-1848.8716481069|-1848.8716481069|-1848.8716481069|-1848.8716481069|-1848.8716481069|-1848.8716481069|1737.4899098936|1737.4899098936|1737.4899098936|1737.4899098936|1737.4899098936|1736.3776776596|1722.7529751773|1705.3366390859|1680.9295989843|1664.5758253076|1664.5758253076|1664.5758253076|1664.5758253076|1647.4731392307|1637.2192260865|1637.2192260865|1637.2192260865|1637.2192260865|1637.2192260865|1637.2192260865|1636.7891680081|-1757.5801798822|-1757.5801798822|-1757.5801798822|-1757.5801798822|-1757.5801798822|-1757.5801798822|-1757.5801798822|-1757.5801798822|-1757.5801798822|-1757.5801798822|-1757.5801798822|-1757.5801798822|-1757.5801798822|-1757.5801798822|-1763.2557554247|-1769.5063949163|-1780.7317395998|-1780.7317395998|-1780.7317395998|-1780.7317395998|-1780.7317395998|-1784.7574884443|-1805.6749871603|-1829.4166524003|-1838.018502667|-1848.6872251856|-1872.7592595736|-1872.7592595736||-1872.7592595736|-1872.7592595736|-1872.7592595736|-1878.6213995262|-1906.9682216958|-1930.1869129953|-1946.3789049325|-1946.3789049325|-2028.800113875|-2028.800113875|-2028.800113875|-2028.800113875|-2028.800113875|-2028.800113875|-2028.800113875|-2028.800113875|-2035.7779043056|-2042.1421158951|-2049.2533667665|-2049.2533667665|-2049.2533667665|-2049.2533667665|-2049.2533667665|-2049.2533667665|-2049.2533667665|-2049.2533667665|-2051.5037408517|-2052.6964895085|-2052.6964895085|-2052.6964895085|-2053.8849883428|-2073.8722092697|1967.8975164385|1967.8975164385|1967.8975164385|1967.8975164385|1967.8975164385|1967.8975164385|1967.8975164385|1956.1083515984|1946.0183685389|1946.0183685389|1946.0183685389|1946.0183685389|1916.4547759739|1916.4547759739|1885.0608621933|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874||1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874|1872.5747202874||1872.5747202874|1833.7496892082|1806.7580565715|1806.7580565715|1806.7580565715|1806.7580565715|1806.7580565715|1806.7580565715|1806.7580565715|||1774.1756184128|1732.1395760142|1680.9884177935|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987|-1883.190941987
03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH|1716.8860493766|1716.8860493766|1716.8860493766|1716.8860493766|1716.8860493766|1716.8860493766|1716.8860493766|1693.9567215296|1660.9241350329|1645.8561523085|1645.8561523085|1645.8561523085|1593.4512803428|1564.1779990481|-1696.0809447154|-1696.0809447154|-1696.0809447154|-1696.0809447154|-1696.0809447154|-1696.0809447154|-1696.0809447154|-1696.0809447154|-1696.0809447154|-1696.0809447154|-1696.0809447154|-1696.0809447154|-1696.0809447154|-1696.0809447154|-1696.0809447154|-1696.0809447154|-1696.0809447154|-1696.0809447154|-1696.0809447154|-1696.0809447154|-1696.0809447154|-1696.0809447154||-1696.0809447154|-1696.0809447154|-1704.7843830171|||-1709.3715366857|-1719.3850407619|-1721.7961006023|-1721.7961006023|-1721.7961006023|-1721.7961006023|-1721.7961006023|-1721.7961006023|-1721.7961006023|-1721.7961006023|-1721.7961006023|-1759.2456673359|-1773.0507414843|-1804.1397127603|-1830.4301366383|-1830.4301366383|-1830.4301366383|-1830.4301366383|-1830.4301366383|-1830.4301366383|-1830.4301366383|-1830.4301366383|-1830.4301366383|-1830.4301366383|-1830.4301366383|-1859.5890407093|1724.9588888732|1724.9588888732|1724.9588888732|1724.9588888732|1724.9588888732|1682.0881344114|-1827.3036636629|-1827.3036636629|-1827.3036636629|1732.0421889355|1732.0421889355|1732.0421889355|1732.0421889355|1732.0421889355|1732.0421889355|1732.0421889355|1732.0421889355|1732.0421889355|1732.0421889355|1732.0421889355|-1849.0639759467|-1849.0639759467|-1849.0639759467|-1849.0639759467|-1849.0639759467|-1849.0639759467|-1849.0639759467|-1849.0639759467|-1849.0639759467|-1849.0639759467|-1849.0639759467|-1849.0639759467|-1849.0639759467|-1849.0639759467|-1849.0639759467|-1849.0639759467|-1849.0639759467|-1849.0639759467|-1872.1623159836|-1872.1623159836|-1895.0136844262|-1900.3763160291|-1927.0014622546|-1927.0016247273|-1945.7795830303|-1951.3939811448|-1987.632201272|-2006.0357791912|-2041.9286435457|-2051.3373817175|-2075.9582019083|-2126.3424465648|1984.3019107652|1984.3019107652|1984.3019107652|1984.3019107652|1984.3019107652|1984.3019107652|1984.3019107652|1984.3019107652|1984.3019107652||1984.3019107652|1969.8048281052|1969.8048281052|1933.7831423391|1921.4094351117|1921.4094351117|1921.4094351117|1921.4094351117|1921.4094351117|1897.8438167908|1877.3820186565|1838.5911318405|1787.0734798228|-1938.4154570089|-1938.4154570089|-1977.7116188987|1833.5559215249|1833.5559215249|1833.5559215249|1833.5559215249|1833.5559215249|1826.0621350277|1820.5134833641|1817.564214268|1817.564214268|1817.564214268|1817.564214268|1817.564214268|1817.564214268|1817.564214268|1817.564214268|1817.564214268|-1939.9306739461|-1939.9306739461|-1939.9306739461|-1939.9306739461|-1939.9306739461|-1939.9306739461|-1939.9306739461|-1939.9306739461|-1950.2563043845|-1954.1458937606|-1962.7454375118|-1974.8554784096|-1974.8554784096|-2010.7999733452|-2010.7999733452|-2017.1388592724|-2019.8765103027|-2048.1127892252|-2072.8753213614|-2075.1407286514|-2075.1407286514|-2075.1407286514|-2075.1407286514|-2075.1407286514|-2108.4673918401|-2108.4673918401|-2108.4673918401|-2116.5471020445|-2153.3050642525|-2153.3050642525|-2160.3389602805|-2169.5988447561||-2182.3876052846|2038.0186366186|2038.0186366186|2038.0186366186|2038.0186366186|2038.0186366186|2038.0186366186|2038.0186366186|2038.0186366186|2038.0186366186|2036.0353538502|2036.0353538502|2025.2059487224|2005.7288319138||-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|||-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2153.6424765174|-2169.8939165081|-2174.7955409118|-2175.3341839124|-2196.8255255276|-2216.5005839196|-2221.2369027211|-2221.2369027211|-2221.2369027211|-2250.0761428028|-2250.0761428028|-2259.6991050674|-2272.6147825402|-2279.5958819355|-2279.5958819355|-2279.5958819355|-2279.5958819355|-2279.5958819355
03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP|-5698.8228249264|-5698.8228249264|-5698.8228249264|-5698.8228249264|-5698.8228249264|-5698.8228249264|-5698.8228249264|-5698.8228249264|-5698.8228249264|-5698.8228249264|-5698.8228249264|-5698.8228249264|-5698.8228249264|-5698.8228249264|-5698.8228249264|-5707.8586943627|-5745.6763270697|5343.1283794733|5343.1283794733|5343.1283794733|5343.1283794733|5343.1283794733|5343.1283794733|5343.1283794733|5343.1283794733|5343.1283794733|5339.8858854951|5339.8858854951|5339.8858854951|5339.8858854951|5293.2065394389|5289.6068388135|5289.6068388135|-5544.8774501872|-5544.8774501872|-5544.8774501872||-5564.0740057438|-5564.0740057438|-5564.0740057438|||-5567.860006382|-5594.5557176985|-5594.5557176985|-5594.5557176985|-5594.5557176985|-5604.2578299014|-5604.2578299014|-5604.2578299014|-5604.2578299014|-5604.2578299014|-5604.2578299014|-5604.2578299014|-5604.2578299014|-5604.2578299014|-5604.2578299014|-5604.2578299014|-5604.2578299014|-5604.2578299014|-5604.2578299014|-5604.2578299014|-5604.2578299014|-5604.2578299014|-5604.2578299014|-5604.2578299014|-5604.2578299014|-5604.2578299014|-5604.2578299014|-5604.2578299014|-5610.564255446|-5690.1473021491|-5690.1473021491|-5690.1473021491|-5690.1473021491|-5690.1473021491|5348.7722590309|5348.7722590309|5348.7722590309|5348.7722590309|5348.7722590309|5348.7722590309|5348.7722590309|5348.7722590309|5348.7722590309|5292.5247322566|5186.1112401469|-5504.6175800659|-5504.6175800659|-5504.6175800659|-5504.6175800659|-5504.6175800659|-5504.6175800659|-5504.6175800659|-5504.6175800659|-5504.6175800659|-5504.6175800659|-5504.6175800659|-5504.6175800659|-5504.6175800659|-5504.6175800659|-5504.6175800659|-5509.5750889622|-5524.4754184718|-5524.4754184718|-5541.9171316353|5278.6708894291|5278.6708894291|5278.6708894291|5278.6708894291|5278.6708894291|5278.6708894291|5278.6708894291|5278.6708894291|5278.6708894291|5278.6708894291|5244.9120993656|5227.3930206047|5227.3930206047|5227.3930206047|5227.3930206047|5227.3930206047|5227.3930206047|5227.3930206047|5227.3930206047|5227.3930206047|5227.3930206047|5227.3930206047|5227.3930206047||5227.3930206047|5227.3930206047|5227.3930206047|5227.3930206047|5227.3930206047|5227.3930206047|5227.3930206047|5227.3930206047|5184.1546062586|5184.1546062586|5184.1546062586|5184.1546062586|5184.1546062586|5184.1546062586|-5390.7438674503|-5390.7438674503|-5390.7438674503|-5390.7438674503|-5390.7438674503|-5390.7438674503|-5390.7438674503|-5390.7438674503|-5390.7438674503|-5408.604297167|5079.2190711015|5079.2190711015|5079.2190711015|4745.6284828413|4745.6284828413|4708.7382325522|4708.7382325522|4708.7382325522|4708.7382325522|4708.7382325522|4708.7382325522|4708.7382325522|4708.7382325522|4708.7382325522|4708.7382325522|4708.7382325522|4699.7091472802|4670.2828978768|4670.2828978768|4629.4254420853|4580.5499285004|4580.5499285004|4551.7221427782|4529.8023808646|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844|4509.0900221844||4509.0900221844|4509.0900221844|4509.0900221844|4450.6555802049|3976.6372202483|3976.6372202483|3976.6372202483|3976.6372202483|3970.9302447204|3920.8113830226|3863.5682033585|3804.9646703983|3789.8082350596|3789.8082350596||3737.3424833996|-4036.2404378187|-4036.2404378187|-4036.2404378187|-4036.2404378187|-4036.2404378187|-4036.2404378187|-4036.2404378187|-4036.2404378187|||-4036.2404378187|-4036.2404378187|-4036.2404378187|-4036.2404378187|-4036.2404378187|-4036.2404378187|-4036.2404378187|-4036.2404378187|-4036.2404378187|-4042.1560420208|-4123.7289355787|-4126.980707241|-4126.980707241|-4126.980707241|-4216.9785636011|-4229.1984040012|-4231.646220373|-4231.646220373|-4231.646220373|-4231.646220373|-4231.646220373|-4231.646220373|-4264.0323708308|-4264.0323708308|-4289.9248564787|-4335.360951643|-4389.0677240478|-4445.5196933864|-4559.9255473906|-4559.9255473906|-4660.472830434
03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||294.20514297628|294.20514297628|294.20514297628|294.20514297628|294.20514297628|292.88906125846|292.88906125846|292.47429703312|292.47429703312|292.47429703312|290.04922706371|286.90382034243|286.90382034243|286.90382034243|286.90382034243|286.90382034243|286.90382034243|286.90382034243|286.90382034243|286.90382034243|286.90382034243|286.90382034243|285.12646094363|284.41415526593|284.41415526593|283.6490441133|283.63987262168||283.63987262168|283.63987262168|283.63987262168|281.33318061208|277.77552050543|277.77552050543|277.07119427149|277.07119427149|277.07119427149|277.07119427149|277.07119427149|275.20146438742|275.20146438742|274.21272735755||272.43637085138|270.5848592142|269.43873652924|267.74302736376|265.48115270507|-280.34534957397|-280.34534957397|-280.34534957397|-280.34534957397|||-280.34534957397|-280.34534957397|-280.34534957397|-280.34534957397|-280.34534957397|-280.34534957397|-280.34534957397|-280.34534957397|-280.34534957397|-285.95589191548|272.446032507|272.446032507|272.446032507|272.446032507|272.446032507|272.446032507|272.446032507|272.446032507|272.446032507|272.446032507|272.446032507|272.446032507|272.446032507|269.72893246763|265.71472428308|265.71472428308|264.91566920687|264.91566920687|264.91566920687|264.05267705359|264.05267705359
03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP|189.14462258987|189.14462258987|187.87607981457|187.87607981457|187.49009054782|186.45565158661|182.72294756368|182.43104877952|181.64560975502|177.58956792035|176.51747361318|176.51747361318|176.51747361318|176.51747361318|176.51747361318|176.51747361318|176.51747361318|176.51747361318|176.51747361318|176.51747361318|175.36385516211|174.78206824246|172.47150263249|172.47150263249|172.47150263249|172.47150263249|172.47150263249|171.01277663375|170.86974978078|-179.80078897765|-179.80078897765|-179.80078897765|-179.80078897765|-179.80078897765|-179.80078897765|-179.80078897765||-179.80078897765|-179.80078897765|-179.80078897765|||-179.80078897765|-179.80078897765|-179.80078897765|-179.80078897765|-179.80078897765|-179.80078897765|-179.80078897765|-179.80078897765|-179.80078897765|-179.80078897765|-179.80078897765|-179.80078897765|-179.80078897765|-179.80078897765|-179.80078897765|-179.80078897765|-179.80078897765|-179.80078897765|-179.80078897765|-179.80078897765|-179.80078897765|-179.80078897765|-182.77056373919|-182.77056373919|-182.77056373919|-184.41118678738|-184.41118678738|-186.36243078101|-188.67492444635|-191.1721377651|-193.65792966331|-195.23103126381|-195.69201744749|-195.69201744749|-198.41334966767|-199.22594594016|-204.82882848331|188.59989487441|188.59989487441|188.59989487441|188.59989487441|188.59989487441|188.59989487441|188.59989487441|188.59989487441|186.1276602934|-197.40585238102|-197.40585238102|-197.40585238102|-197.40585238102|-198.65907497911|-198.65907497911|-200.36563683117|-202.67293506821|-203.56437043305|-205.75485705398|-207.27636439739|-207.27636439739|-207.44040878546|-208.4282265585|-209.1091428246|-209.2164644187|-209.2164644187|-209.2164644187|-209.22940338379|-209.92763666139|-209.92763666139|-209.92763666139|-212.3362705865|-214.01689706092|-214.01689706092|-214.01689706092|-214.67692304581|-214.67692304581|-214.67692304581|-214.67692304581|-214.67692304581|-214.67692304581|-214.67692304581|-214.67692304581|-214.67692304581|-214.67692304581|-214.67692304581|-214.67692304581|-218.28970911229|-218.28970911229|-218.28970911229||-218.28970911229|-218.28970911229|-218.28970911229|-218.28970911229|-218.28970911229|-222.50523251653|-223.20580916007|-227.89534859746|-230.85038190516|-232.08961333872|-232.08961333872|-232.08961333872|-232.08961333872|-237.45512813595|-254.73818398344|-254.73818398344|-254.73818398344|-255.92020883414|-258.34606096123|-258.34606096123|-258.34606096123|-258.34606096123|-258.34606096123|-258.34606096123|-259.17340259391|-259.78155877677|-260.0461694674|-260.64018694078|-262.37799057602|-263.19775882958|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-266.82938280167|-268.8104261829|-270.37548686468|-270.37548686468|-270.37548686468|-273.22916892226|-273.22916892226|-273.22916892226|-273.22916892226|-273.22916892226|-273.22916892226|-275.68293638798|-275.68293638798|-275.8588251601|-279.9875838503|-280.15286924936|-281.01430153954|-282.32517835724||-282.32517835724|-282.32517835724|-282.32517835724|-282.32517835724|-282.32517835724|-282.32517835724|-282.32517835724|-282.32517835724|-282.32517835724|-282.32517835724|-282.32517835724|-282.32517835724|-286.42466745495|-286.42466745495||-286.42466745495|-286.42466745495|-286.42466745495|-286.42466745495|-286.42466745495|-286.42466745495|-286.42466745495|-286.42466745495|-286.42466745495|||-286.42466745495|-286.42466745495|-286.42466745495|-286.42466745495|-286.42466745495|-286.42466745495|-286.42466745495|-288.42428826843|-288.42428826843|-294.99366516045|-298.61519775315|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735|281.520999735
03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP|-923.43863725013|-923.43863725013|-923.43863725013|-923.43863725013|-923.43863725013|-923.43863725013|862.81702709172|862.81702709172|862.81702709172|862.81702709172|862.81702709172|862.81702709172|862.81702709172|862.81702709172|858.81668509636|858.81668509636|858.81668509636|858.81668509636|855.58768016003|855.58768016003|855.58768016003|855.58768016003|855.58768016003|855.58768016003|855.58768016003|855.58768016003|848.15297795559|839.46563474408|839.46563474408|839.46563474408|839.46563474408|834.94522807911|834.94522807911|813.99469786568|800.5496642952|799.9625485126||799.9625485126|792.736165014|788.92907223777|||786.78230248641|782.56366942935|772.29296603261|767.10329559179|759.9481062131|753.85900690344|751.95445211494|732.25494679437|726.39438532708|721.30121225945|721.30121225945|721.30121225945|721.30121225945|721.30121225945|713.61245806606|708.20828674006|689.81083424932|689.81083424932|689.81083424932|689.81083424932|689.81083424932|689.81083424932|689.81083424932|689.81083424932|689.81083424932|689.81083424932|689.81083424932|689.81083424932|689.06584475225|689.06584475225|686.31352067898|686.31352067898|686.31352067898|686.31352067898|686.31352067898|686.31352067898|686.31352067898|686.31352067898|686.31352067898|686.31352067898|686.31352067898|686.31352067898|686.31352067898|683.45019401962|683.45019401962|683.45019401962|683.45019401962|683.45019401962|683.45019401962|683.45019401962|677.75021557735|677.48923037055|677.48923037055|677.48923037055|677.48923037055|677.48923037055|677.48923037055|675.82136707838|668.24596342043|663.91218157825|661.23575730917|655.12306367685|652.6941223546|652.6941223546|652.6941223546|652.6941223546|647.16062621176|647.16062621176|647.16062621176|647.16062621176|647.16062621176|647.16062621176|644.73402912417|-684.45355622052|-684.45355622052|-684.45355622052|-684.45355622052|-684.45355622052|-684.45355622052|-684.45355622052|-684.45355622052|-692.80950691169|-697.2407502218|-697.2407502218|-697.2407502218|666.62138864245|663.21820960272||662.43689955858|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|661.89820200781|652.27578000868|649.03550019252|649.03550019252|649.03550019252|649.03550019252|649.03550019252|639.78944465836|635.45610451649|635.45610451649|631.95350413785|631.95350413785|631.95350413785|631.77218280422|631.77218280422|631.77218280422|631.77218280422|628.39158370891|628.39158370891|627.71287078768|624.34763420853|623.18125913822|623.18125913822|623.18125913822|623.18125913822|623.18125913822|620.70139904247|619.69599893608|614.80110992897|606.02175573248|606.02175573248|606.02175573248||596.91306192497|591.80316287034|591.80316287034|584.53129207815|581.50618242122|581.50618242122|581.50618242122|581.50618242122|581.50618242122|581.50618242122|581.50618242122|581.50618242122|581.50618242122|575.34352869852||575.34352869852|575.34352869852|569.5205874428|568.05065271422|559.36183634913|549.34648483237|-585.51872611926|-585.51872611926|-585.51872611926|||-585.51872611926|-585.51872611926|-585.51872611926|-585.51872611926|-585.51872611926|-585.51872611926|-585.51872611926|-593.93747346585|-602.0138594065|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-606.65974319929|-608.09415911033|-610.21501124732|-610.21501124732|-623.29013734236|-623.29013734236|-632.57237482485
03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP|-1002.8345784883|-1002.8345784883|-1002.8345784883|-1002.8345784883|-1002.8345784883|-1002.8345784883|-1002.8345784883|-1002.8345784883|-1002.8345784883|-1002.8345784883|-1002.8345784883|-1002.8345784883|-1002.8345784883|-1002.8345784883|-1007.3112080103|-1007.3112080103|-1027.0447012473|-1027.0447012473|-1033.7163347192|-1051.1096724928|-1051.1096724928|-1056.0385249921|-1057.4872499912|-1065.8469444346|-1072.8577160385|-1078.897462265|-1126.8582914055|1084.9352317716|1082.3165044878|1082.3165044878|1082.3165044878|1073.6106369058|1073.6106369058|1073.6106369058|1073.6106369058|1073.6106369058||1073.6106369058|1070.5673743397|-1135.9895891332|||-1135.9895891332|-1135.9895891332|-1135.9895891332|-1135.9895891332|-1135.9895891332|-1135.9895891332|-1135.9895891332|-1135.9895891332|-1135.9895891332|-1135.9895891332|-1135.9895891332|-1135.9895891332|-1135.9895891332|-1135.9895891332|-1135.9895891332|-1135.9895891332|-1135.9895891332|-1135.9895891332|-1135.9895891332|-1135.9895891332|-1135.9895891332|-1135.9895891332|-1136.8760359669|-1136.8760359669|-1144.1400399632|-1152.6555999592|-1167.3395555102|1088.668712304|1088.668712304|1088.668712304|1088.668712304|1088.668712304|1088.668712304|1088.668712304|1088.668712304|1088.668712304|1088.668712304|1088.668712304|1088.668712304|1088.668712304|1088.668712304|-1160.5732024066|-1160.5732024066|-1160.5732024066|-1160.5732024066|-1160.5732024066|-1160.5732024066|-1160.5732024066|-1160.5732024066|-1160.5732024066|-1160.5732024066|-1160.5732024066|-1160.5732024066|-1160.5732024066|-1160.5732024066|-1160.5732024066|-1160.5732024066|-1160.5732024066|-1160.5732024066|-1160.5732024066|-1160.5732024066|-1160.5732024066|-1160.5732024066|-1160.5732024066|-1160.5732024066|-1160.5732024066|-1160.5732024066|-1160.5732024066|-1166.7069843112|-1166.7069843112|-1166.7069843112|-1166.7069843112|-1171.1188714569|-1184.3543016187|-1194.1158906875|-1219.2954340972|-1242.1616184816|-1242.1616184816|-1242.1616184816|-1242.1616184816|-1242.1616184816|-1242.3462427574|1163.6853668015|1163.6853668015|1163.6853668015|1163.6853668015|1163.6853668015||1160.4837408906|1160.4263787673|1149.7700781553|1149.7700781553|1149.7700781553|1149.7700781553|1149.7700781553|1149.7700781553|1149.7700781553|1149.7700781553|1149.7700781553|1149.7700781553|1149.7700781553|1136.577864617|1128.7446702565|1128.7446702565|1128.7446702565|1124.5036629032|1124.5036629032|1124.5036629032|1117.8929587814|1114.0363999075|1114.0363999075|1114.0363999075|1114.0363999075|1114.0363999075|-1196.9171647999|-1196.9171647999|-1196.9171647999|-1196.9171647999|-1196.9171647999|-1196.9171647999|-1196.9171647999|-1196.9171647999|-1218.2412942221|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1130.0342510153|1128.5600151101|1128.5600151101|1128.5600151101|1115.2469322347|1115.2469322347|1113.5927757104|1113.5927757104|1113.5927757104||1113.5927757104|1113.5927757104|1113.5927757104|1113.5927757104|1101.4849082845|1101.4849082845|1069.061615166|1069.061615166|1061.207291037|1061.207291037|1061.207291037|1054.8052975766|1054.8052975766|1035.5058861962||1029.7287624402|1022.0319582669|1001.8132869632|992.90365218136|985.64849054405|985.64849054405|985.64849054405|985.64849054405|985.64849054405|||917.7761006045|870.03530938827|870.03530938827|-942.69362941837|-942.69362941837|-942.69362941837|-942.69362941837|-942.69362941837|-942.69362941837|-953.65954796276|-953.65954796276|-953.65954796276|-953.65954796276|-973.59394218084|-979.73943479117|-979.73943479117|-981.8767966957|-981.8767966957|-981.8767966957|-986.30755188411|-999.59574306681|-999.59574306681|-1001.4497718401|-1001.4497718401|-1001.4497718401|-1001.4497718401|-1001.4497718401|-1001.4497718401|-1001.4497718401|-1001.4497718401|-1010.4141039922
03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP|-505.52762961279|-505.52762961279|-505.52762961279|-505.52762961279|-505.52762961279|-505.52762961279|-505.52762961279|-505.52762961279|-505.52762961279|-505.52762961279|-505.52762961279|-505.52762961279|-505.52762961279|-505.52762961279|-505.52762961279|-505.52762961279|-505.52762961279|-505.52762961279|-505.52762961279|-510.5362469873|-512.44467520508|-512.44467520508|-512.44467520508|-512.44467520508|-512.44467520508|-512.44467520508|-512.44467520508|-518.33602291607|-518.33602291607|491.70856046891|491.70856046891|491.70856046891|491.70856046891|491.70856046891|485.24562279856|485.24562279856||485.24562279856|485.24562279856|485.24562279856|||485.24562279856|485.24562279856|485.24562279856|485.24562279856|482.75068046953|480.0563184145|473.90144828987|462.12940156937|456.15080910664|456.15080910664|456.15080910664|456.15080910664|456.15080910664|456.15080910664|454.48421097841|454.32623899443|454.32623899443|454.32623899443|454.00692746886|-488.25028451041|-488.25028451041|-488.25028451041|-488.25028451041|-488.25028451041|-488.25028451041|-488.25028451041|-488.25028451041|460.06697363013|460.06697363013|460.06697363013|460.06697363013|460.06697363013|460.06697363013|460.06697363013|460.06697363013|460.06697363013|460.06697363013|460.06697363013|460.06697363013|460.06697363013|460.06697363013|460.06697363013|460.06697363013|460.06697363013|460.06697363013|460.06697363013|460.06697363013|460.06697363013|460.06697363013|460.06697363013|460.06697363013|460.06697363013|-478.63118723795|-478.63118723795|-478.63118723795|-478.63118723795|-478.63118723795|-478.63118723795|-478.63118723795|-478.63118723795|-478.63118723795|-478.63118723795|-478.63118723795|-478.63118723795|-478.63118723795|-478.63118723795|-478.63118723795|-478.63118723795|-480.65886296075|-480.65886296075|-487.76539684712|-492.70601480735|-495.4454252437|-495.4454252437|-495.4454252437|-497.43379701014|-502.55591914531|-502.55591914531|-503.06767471495|-504.76964365843|-515.48166735235|-515.48166735235|-521.62407178419|-522.82120036568|-527.95133272239|-530.1177809949|490.20272572304||490.20272572304|490.20272572304|490.20272572304|490.20272572304|-518.2217496108|-518.2217496108|-518.2217496108|-518.2217496108|-518.2217496108|-518.2217496108|-518.2217496108|-518.2217496108|-518.2217496108|-518.2217496108|-518.2217496108|-518.2217496108|-518.2217496108|-518.2217496108|-524.31862525928|-528.9532183422|-528.9532183422|-533.10830005174|-533.10830005174|-533.96555911977|-533.96555911977|-533.96555911977|-533.96555911977|-554.25359790259|-554.25359790259|-554.25359790259|-554.54994814687|-554.54994814687|-554.54994814687|-554.54994814687|-554.54994814687|-554.54994814687|-554.54994814687|-554.54994814687|-554.54994814687|-554.54994814687|-554.54994814687|-554.54994814687|-554.54994814687|-554.54994814687|-554.54994814687|-567.91103620323|-571.71229500012|-579.45973988455|-579.45973988455|-579.45973988455|-579.45973988455|552.66551576729|552.66551576729|552.66551576729|550.22832982932|544.99181638478|544.99181638478|544.99181638478|540.20200735462|532.81334353964|528.3370714351|525.91896080137|525.57927785151|525.57927785151||525.57927785151|525.57927785151|525.57927785151|525.57927785151|511.32328750917|511.32328750917|511.32328750917|500.31473745051|497.47193456958|491.51327012722|486.42586722578|484.30651235807|482.38501305302|475.88148942062||475.88148942062|463.00720368567|459.48604877132|459.48604877132|451.49561720576|451.4951285332|450.10012552137|444.72791928048|-478.64951606522|||-478.64951606522|-478.64951606522|-478.64951606522|-478.64951606522|-478.64951606522|-478.64951606522|-478.64951606522|-478.64951606522|-478.64951606522|-482.86613099586|-484.09013470027|-493.70569810175|-493.73412459982|-494.47681155351|-510.3020006302|-512.71333674623|-522.22698888703|-522.22698888703|-522.22698888703|-522.22698888703|-522.22698888703|-522.22698888703|-522.22698888703|-522.22698888703|-522.22698888703|-522.22698888703|-529.7299930776|-530.36978864109|-530.36978864109|-530.36978864109|-530.36978864109
03936|6807|/equities/edinburgh-investment-trust|FTSE350|787.21710113181|-813.76718296363|-813.76718296363|-813.76718296363|-813.76718296363|-813.76718296363|-813.81780927795|-813.81780927795|-813.81780927795|-816.99200262003|-816.99200262003|-816.99200262003|-816.99200262003|-816.99200262003|-816.99200262003|-816.99200262003|-819.82444735558|-827.86049706176|-829.38427607535|-829.38427607535|-829.38427607535|-829.38427607535|-829.38427607535|-829.38427607535|810.26750932775|810.26750932775|810.26750932775|810.26750932775|810.26750932775|810.26750932775|807.9083436975|804.7942514784|804.7942514784|802.58607884554|802.58607884554|802.58607884554||801.16799857474|801.16799857474|-819.12674133216|||-819.12674133216|-819.12674133216|-819.12674133216|-819.12674133216|-819.12674133216|-819.12674133216|-819.12674133216|-819.12674133216|-819.12674133216|-819.12674133216|-819.30749036907|-819.64959401763|-819.64959401763|-819.64959401763|-819.64959401763|-819.64959401763|-819.64959401763|-819.64959401763|-819.64959401763|-819.64959401763|-819.64959401763|-819.64959401763|-819.64959401763|-819.64959401763|-822.17851113287|-822.17851113287|-824.19834570319|-830.93005642369|-830.93005642369|-840.08900178179|-840.08900178179|-840.08900178179|-840.08900178179|-840.08900178179|816.1561472614|816.1561472614|816.1561472614|816.1561472614|816.1561472614|816.1561472614|816.1561472614|814.84016362378|814.26684847087|806.46316496763|802.34796107515|799.2293794726|799.2293794726|799.2293794726|799.2293794726|799.2293794726|799.2293794726|799.2293794726|799.2293794726|799.2293794726|799.2293794726|795.81042163622|795.09928597064|795.09928597064|794.99920663405|792.38800737116|785.59778596796|-801.96222227106|-801.96222227106|-801.96222227106|-801.96222227106|-805.12469141228|-809.64776717566|-809.64776717566|-812.38640797296|-814.20711996995|-815.48833810235|-815.48833810235|-815.48833810235|-815.48833810235|-815.48833810235|-815.48833810235|-815.48833810235|-815.48833810235|-815.48833810235|-815.48833810235|-815.48833810235|-818.0425978915|790.2317314782|790.2317314782|790.2317314782|790.2317314782|790.2317314782||790.2317314782|785.75747942022|781.84164380024|-804.91141736384|-804.91141736384|-804.91141736384|-804.91141736384|-804.91141736384|-804.91141736384|-804.91141736384|-804.91141736384|787.32622129102|787.32622129102|787.32622129102|787.32622129102|787.32622129102|787.32622129102|787.32622129102|787.32622129102|787.32622129102|787.32622129102|787.32622129102|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.91951938517|786.46613265019|783.62903627799|782.3219503994|782.3219503994|782.3219503994|782.3219503994||782.3219503994|782.3219503994|782.3219503994|780.63550044378|771.73518573306|771.73518573306|763.09465081451|760.22796396853|760.22796396853|757.25329329836|755.5036592204|754.44851024489|753.95495091962|753.95495091962||749.17216768847|740.52463076496|739.63847862774|738.93164291971|736.09071435523|731.71190483915|727.29247511006|727.29247511006|718.26941678895|||712.46601865439|705.96224294933|702.06915883258|690.13239870287|-717.51780944153|-717.51780944153|-717.51780944153|-717.51780944153|-717.51780944153|-744.46423271281|-755.01581412535|-758.29534902816|-759.95104818292|-759.95104818292|-761.65893081229|-761.65893081229|-761.65893081229|-761.65893081229|-761.65893081229|-761.65893081229|-761.65893081229|-761.65893081229|-761.65893081229|-761.65893081229|-761.65893081229|-761.65893081229|-763.23214534698|-766.59127260776|-770.71252511973|-773.01391679971|751.67281390077
03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP|683.02679713333|683.02679713333|683.02679713333|683.02679713333|683.02679713333|683.02679713333|683.02679713333|666.41866348148|663.8262927572|658.27921417467|644.64357130518|638.27063478354|635.3562608706|628.89353193901|628.89353193901|625.06608881359|-660.38261975177|-660.38261975177|-660.38261975177|-660.38261975177|-660.38261975177|-660.38261975177|-660.38261975177|-660.38261975177|-660.38261975177|-660.38261975177|-660.38261975177|-660.38261975177|-660.38261975177|-660.38261975177|-660.38261975177|-660.38261975177|-660.38261975177|-660.38261975177|-660.38261975177|-660.38261975177||622.10981789458|622.10981789458|622.10981789458|||622.10981789458|622.10981789458|622.10981789458|622.10981789458|622.10981789458|622.10981789458|622.10981789458|612.78868654954|607.12631838838|589.80702043153|583.80848259645|583.80848259645|583.80848259645|583.80848259645|571.8427584405|549.35085876032|549.35085876032|549.35085876032|549.35085876032|549.35085876032|549.35085876032|549.35085876032|549.35085876032|549.35085876032|549.35085876032|549.35085876032|549.35085876032|549.35085876032|549.35085876032|549.35085876032|549.35085876032|549.35085876032|544.25095417813|543.72328242015|540.37779794366|-583.40427651557|-583.40427651557|-584.28465377711|-584.28465377711|-584.28465377711|-584.28465377711|-584.28465377711|-584.28465377711|-584.28465377711|-584.28465377711|-584.28465377711|-584.28465377711|-584.28465377711|-584.28465377711|-585.09833799643|-585.09833799643|-585.72037555159|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602||-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-586.89340447602|-587.0844499704|-587.0844499704|-593.59383330044|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|554.16716000777|544.13017778641|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313|538.61904087313||538.61904087313|538.61904087313|538.61904087313|538.61904087313|537.2164927193|537.2164927193|537.2164927193|537.2164927193|529.18499191033|493.39999101148|474.88887890164|469.34875433515|457.08194926128|457.0354991792||456.42833242134|446.34099097577|446.34099097577|446.34099097577|438.26776775086|427.46418638984|415.89775894061|415.89775894061|407.59584668301|||407.59584668301|407.59584668301|407.59584668301|394.40628231141|394.40628231141|394.40628231141|394.40628231141|394.40628231141|394.40628231141|394.40628231141|394.40628231141|394.40628231141|378.84031367934|364.26701519927|-226.17748299748|-631.3376333938|-631.3376333938|-633.12514821534|-639.56808421647|-639.56808421647|-651.11183236601|-651.11183236601|-651.38248609878|-651.38248609878|-651.38248609878|-655.59622995256|-655.59622995256|-655.59622995256|-655.59622995256|-655.59622995256|-655.59622995256
03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP|158.59467888358|158.59467888358|158.59467888358|158.59467888358|158.59467888358|158.59467888358|158.59467888358|158.59467888358|158.59467888358|158.59467888358|158.59467888358|158.59467888358|158.59467888358|158.59467888358|158.59467888358|158.59467888358|158.59467888358|158.59467888358|158.59467888358|158.59467888358|158.59467888358|158.59467888358|158.59467888358|158.59467888358|158.59467888358|158.59467888358|158.59467888358|-171.40792453739|-171.40792453739|-171.40792453739|-171.40792453739|-171.40792453739|-171.40792453739|-171.40792453739|-171.40792453739|-171.40792453739||-171.40792453739|-171.40792453739|-171.40792453739|||-171.40792453739|-171.40792453739|-171.40792453739|-171.40792453739|-171.40792453739|-171.40792453739|-171.40792453739|-171.40792453739|-171.40792453739|-171.40792453739|-171.40792453739|-171.40792453739|-171.40792453739|-171.40792453739|-171.40792453739|-171.40792453739|-171.40792453739|-171.40792453739|-171.40792453739|-171.40792453739|-171.40792453739|-171.40792453739|-172.39009181949|-172.39009181949|-172.39009181949|-172.39009181949|-172.39009181949|-172.4445666557|-172.4445666557|-172.84339037031|-172.84339037031|-172.84339037031|-172.84339037031|-172.84339037031|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338||159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|159.46916048338|158.44351622583|157.29278868571|155.125670055|155.125670055|151.57954669597|151.57954669597|151.57954669597|151.57954669597|148.57726579907|146.67474096354|143.1274875859|140.9324359331|140.9324359331|140.9324359331|140.9324359331|140.9324359331|140.9324359331|140.42028650942|140.42028650942|140.17809629112|139.15343761079|138.5178252281|138.5178252281|134.96425194887|130.56820924964|130.56820924964|128.63688364938|128.63688364938|128.63688364938|128.63688364938|128.63688364938||-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554||-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|||-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-133.99124938554|-141.50138803662|-144.49453957495|-144.49453957495|-144.49453957495|-144.49453957495|-147.06060190131|-148.98956478889|-150.46618174243|-151.07353272624|-152.9594750425|-155.01053630211|-157.77837892481|-159.15374825739|-160.90852782228|-160.90852782228|-160.90852782228|-160.90852782228|-160.90852782228|-160.90852782228|-160.90852782228|-160.90852782228|-160.90852782228
03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP|-924.82715801548|-924.82715801548|-924.82715801548|-924.82715801548|-924.82715801548|-924.82715801548|-924.82715801548|-924.82715801548|-924.82715801548|-924.82715801548|-924.82715801548|-929.17381838046|-929.17381838046|-929.17381838046|-929.17381838046|-929.17381838046|-938.02646486718|-944.86273874131|-945.10686249558|-945.10686249558|-945.10686249558|-945.10686249558|-945.10686249558|-945.10686249558|-945.10686249558|-945.10686249558|-945.10686249558|-945.10686249558|-945.10686249558|-945.10686249558|-945.10686249558|-945.10686249558|-945.10686249558|-945.10686249558|-945.10686249558|-945.10686249558||-945.10686249558|-945.10686249558|-945.10686249558|||-945.10686249558|-945.10686249558|-945.10686249558|-945.10686249558|-952.31318055065|-954.4868672785|-963.12429697611|-969.11032997345|-971.17016046105|-971.17016046105|-973.73035430735|-973.73035430735|-973.73035430735|-973.73035430735|-995.28372700817|-1013.1161723656|-1013.1161723656|-1013.1161723656|-1013.1161723656|-1013.1161723656|-1013.1161723656|-1017.3790804063|-1018.8656448958|-1034.3229387732|945.48715719637|945.48715719637|945.48715719637|945.48715719637|945.48715719637|945.48715719637|945.48715719637|940.65239688485|934.57703319117|934.57703319117|928.53003687908|903.54360340066|903.54360340066|903.54360340066|879.88178155629|879.3910883411|879.3910883411|876.87898704567|876.44887449519|867.85986055021|854.06651172245|839.96279080272|821.45865644747|818.39850716386|818.31859802447|818.31859802447|818.31859802447|818.31859802447|805.10713034907|-881.63301272813|-881.63301272813|-881.63301272813|-881.63301272813|-881.63301272813|-881.63301272813|-882.39779192015|-886.91067203193|-886.91067203193|-886.91067203193|-886.91067203193|-892.53963559103|-901.73848399003|-915.78825183955|-915.78825183955|-927.57027982172|-934.78405192589|-934.78405192589|-934.78405192589|-934.78405192589|-934.78405192589|-968.94627636928|890.92718465297|890.92718465297|890.92718465297|890.92718465297|890.92718465297|890.92718465297|890.92718465297|890.92718465297|890.92718465297|890.92718465297|890.92718465297|884.16909405885||881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|881.19864776917|864.66712217697|864.66712217697|864.66712217697|864.66712217697|864.66712217697|864.66712217697|864.66712217697|845.88013575219|838.4538899207|838.4538899207|838.4538899207|-922.22732049528|-922.22732049528|-922.22732049528|-922.22732049528|-922.22732049528|-922.22732049528|-922.22732049528|-922.22732049528|-922.22732049528|-922.22732049528|-922.22732049528|-922.22732049528|-922.22732049528|-949.80813388364|-951.84189923302|-951.84189923302|-951.84189923302|-951.84189923302|-951.84189923302|-951.84189923302|-951.84189923302|-951.84189923302|-951.84189923302|-951.84189923302|-951.84189923302|-951.84189923302|-951.84189923302||-951.84189923302|-954.26877692558|866.25788458226|866.25788458226|866.25788458226|866.25788458226|859.75973405217|859.75973405217|843.56637116908|825.26819018786|804.15910020874|792.83784521296|792.83784521296|792.83784521296||792.83784521296|792.83784521296|792.83784521296|792.83784521296|792.83784521296|772.20871690329|765.48607025098|765.48607025098|743.54007805664|||-851.21819218013|-851.21819218013|-851.21819218013|-851.21819218013|-851.21819218013|-851.21819218013|-851.21819218013|-885.65910242237|-889.37122491374|-927.52358323749|-935.04845169843|-935.04845169843|-935.04845169843|-935.04845169843|-935.04845169843|-935.04845169843|-935.04845169843|-935.04845169843|-935.04845169843|-935.04845169843|-935.04845169843|-964.91494633159|-977.57216259065|-996.96906954517|-1018.3738951237|-1018.3738951237|-1018.3738951237|-1034.3984003245|-1034.3984003245|-1034.3984003245|-1034.3984003245
03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH|-637.32274116321|-637.32274116321|-637.32274116321|-637.32274116321|-642.01416295153|-650.31675771365|-650.31675771365|-650.31675771365|-650.31675771365|-650.31675771365|-650.31675771365|-650.31675771365|-650.31675771365|-650.31675771365|-657.7852585436|-672.305886229|-687.80650092067|-703.12947327232|-713.62164239459|-726.27959452264|-729.62174320875|-742.0748426425|-742.0748426425|-742.0748426425|-757.13869031133|-779.0647119225|-779.0647119225|-779.0647119225|723.93316859627|723.93316859627|723.93316859627|723.93316859627|723.93316859627|723.93316859627|723.93316859627|723.93316859627||716.30352337519|716.08020271912|716.08020271912|||716.08020271912|716.08020271912|716.08020271912|716.08020271912|716.08020271912|716.08020271912|716.08020271912|716.08020271912|716.08020271912|716.08020271912|716.08020271912|716.08020271912|716.08020271912|716.08020271912|716.08020271912|716.08020271912|716.08020271912|701.52245356921|693.44716588528|692.97413666893|692.97413666893|-765.03048959909|-765.03048959909|-765.03048959909|-765.03048959909|-765.03048959909|-765.03048959909|-772.11665902533|-772.11665902533|-800.78628350275|-800.78628350275|-800.78628350275|-800.78628350275|-800.78628350275|-815.79587259311|-820.10651493093|-843.58501794626|-848.23891086368|-861.63210826216|-871.62457694277|-878.35376983494|-878.35376983494|-892.87588937747|-892.87588937747|-892.87588937747|-892.87588937747|-892.87588937747|-893.39685640751|-893.39685640751|-893.39685640751|-893.39685640751|-893.39685640751|-893.39685640751|-893.39685640751|-893.39685640751|-893.39685640751|-908.11764660663|-908.11764660663|-908.11764660663|-908.11764660663|-908.11764660663|-908.11764660663|-908.11764660663|-908.11764660663|-908.11764660663|-908.11764660663|-908.11764660663|-908.11764660663|-908.11764660663|-908.11764660663|-908.11764660663|-908.11764660663|-908.11764660663|-908.11764660663|-908.11764660663|-908.11764660663|-908.11764660663|-908.11764660663|-908.11764660663|-908.11764660663|-918.15294203037|-919.71438613726|-938.93329192866|-938.93329192866|-938.93329192866|-938.93329192866|-938.93329192866||-943.5275144193|-943.5275144193|-951.69442796087|-951.69442796087|-956.56050670783|-966.21165241842|-975.02407248423|-995.86006358382|-1000.6988609602|-1000.6988609602|-1039.4987242277|954.77008601085|954.77008601085|952.18898445649|952.02255197409|952.02255197409|952.02255197409|950.35839108232|946.07044674295|939.37825856095|937.18694310592|937.04560877274|937.04560877274|922.92847046798|902.99831883052|901.98701685379|897.27164069973|897.27164069973|897.27164069973|892.61062518268|892.61062518268|886.57931685945|886.57931685945|886.57931685945|864.82148080955|862.68700844724|862.68700844724|857.81890166555|847.5321305941|839.0134567365|830.62605286803|819.49562582667|792.95067230525|791.35632426277|783.67077385957|783.67077385957|781.18116996973|781.18116996973|776.33463804688|755.2384751899|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139||710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|710.6986699139|687.47628837547|653.14031702635|631.43366184894|628.03743257196|622.93047385382|601.25604815138||585.04004875436|572.15853323322|572.15853323322|572.15853323322|540.6316771439|511.64631811019|-581.94323832209|-581.94323832209|-581.94323832209|||-581.94323832209|-581.94323832209|-581.94323832209|-581.94323832209|-581.94323832209|-581.94323832209|-581.94323832209|-581.94323832209|-581.94323832209|-599.01471229852|-629.10521418585|-638.67246359735|-644.46944129631|-665.01046591518|-691.60048920046|-699.97833693171|-715.20927410815|-723.42396610716|-723.42396610716|-723.42396610716|-723.42396610716|-723.42396610716|-723.42396610716|-723.42396610716|-723.42396610716|-729.89331127249|-755.03989189156|-755.03989189156|-800.62213736649|671.00502516745|671.00502516745
03941|960677|/equities/equiniti-group-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP|98.941951284202|98.224390570093|97.827099870497|97.688697568719|97.688697568719|97.688697568719|97.688697568719|94.997185863799|94.997185863799|94.997185863799|94.997185863799|94.997185863799|94.997185863799|94.997185863799|94.997185863799|94.997185863799|94.997185863799|94.997185863799|94.997185863799|94.997185863799|94.997185863799|94.997185863799|94.997185863799|94.997185863799|93.819094302197|92.485534561399|92.485534561399|92.485534561399|92.485534561399|92.485534561399|92.485534561399|92.485534561399|92.485534561399|92.485534561399|92.485534561399|92.485534561399||92.485534561399|92.485534561399|92.485534561399|||92.485534561399|92.485534561399|92.485534561399|92.485534561399|92.485534561399|92.485534561399|92.361703118487|92.18522433087|91.950248493583|91.135567514702|91.135567514702|91.135567514702|91.135567514702|91.135567514702|-100.39974738756|-100.39974738756|-100.39974738756|-100.39974738756|-100.39974738756|-100.39974738756|-100.39974738756|-100.39974738756|-100.39974738756|-100.39974738756|-100.39974738756|-100.39974738756|-100.39974738756|-102.19416757866|-102.699074494|-103.24158711371|-103.24158711371|-103.24158711371|-103.24158711371|-103.9686288355|-103.9686288355|-105.27069997768|-106.82300133153|-110.14222446464|-111.90246874517|-112.1749702739|103.59117126406|103.59117126406|103.59117126406|103.59117126406|103.59117126406|103.59117126406|103.59117126406|103.59117126406|103.59117126406|103.59117126406|103.59117126406|103.59117126406|103.59117126406|103.59117126406|103.59117126406|103.59117126406|103.59117126406|103.59117126406|103.59117126406|100.5790820645|99.554533168865|97.871703860045|96.646336605019|96.112258026721|96.112258026721|96.112258026721|96.102507138387|94.251332489124|-105.13927228631|-105.13927228631|-105.13927228631|-105.13927228631|-105.13927228631|-105.13927228631|-105.44363655184|-105.92626385263|-106.39584609724|-107.93332157379|-107.93332157379|-107.93332157379|-108.18702252977|-109.38958393459|-109.38958393459|-109.38958393459|-109.38958393459|-109.38958393459|-109.38958393459||-109.38958393459|-109.38958393459|-109.38958393459|-109.38958393459|-109.38958393459|-110.41065127457|-111.34516977827|-111.41131745494|-111.41131745494|-113.14590752033|-113.75296054526|-113.75296054526|-113.75296054526|-114.49218067244|-115.50242068056|-116.44263629238|-116.44263629238|-116.44263629238|-116.44263629238|-116.44263629238|-116.44263629238|-116.44263629238|-116.44263629238|-116.44263629238|-118.90292717925|-120.29326622231|104.6245283998|104.6245283998|104.6245283998|104.6245283998|104.6245283998|104.6245283998|104.6245283998|104.6245283998|104.6245283998|104.6245283998|102.88280984174|99.158680823233|98.623702865442|98.623702865442|98.623702865442|95.315223117228|94.07272709691|94.07272709691|94.07272709691|94.07272709691|94.07272709691|94.07272709691|94.07272709691|94.07272709691|94.07272709691|94.07272709691|94.07272709691|93.375250804021|93.115529932218|93.115529932218|93.115529932218|93.115529932218|93.115529932218|93.115529932218|93.115529932218|93.115529932218|93.115529932218|93.115529932218||93.115529932218|93.115529932218|93.115529932218|91.222811290111|90.936803901742|-99.745134725176|-99.745134725176|-99.745134725176|-99.745134725176|-99.745134725176|-99.745134725176|-99.745134725176|-99.745134725176|-99.745134725176||-99.745134725176|-99.745134725176|-99.745134725176|-100.62069451687|-100.62069451687|-100.62069451687|-100.62069451687|-100.62069451687|-100.62069451687|||-101.72052944639|-101.72052944639|-101.72052944639|-101.72052944639|-101.72052944639|-101.72052944639|-101.72052944639|-103.67836749265|-105.0926334296|-106.58070160662|-108.79522595709|-110.36694535289|-110.36694535289|-110.96883105209|-113.96536614023|-115.05040928084|-116.12267765688|-116.79186253732|-117.35763004296|-119.45292099839|-122.43657778508|-124.60731144753|-125.83303993083|-125.83303993083|-125.83303993083|-125.83303993083|-125.83303993083|-125.83303993083|-125.83303993083|-125.83303993083|-125.83303993083
03943|6869|/equities/euromoney|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350|-896.20803191933|-896.20803191933|-896.20803191933|-896.20803191933|-896.20803191933|-896.20803191933|-896.20803191933|-911.14629160087|-911.14629160087|-911.14629160087|-911.14629160087|-915.08801432207|-915.08801432207|-935.59779369119|-942.49754854576|919.8809308568|919.8809308568|919.8809308568|919.8809308568|919.8809308568|919.8809308568|919.8809308568|919.8809308568|919.8809308568|919.8809308568|919.8809308568|911.75658984089|910.60368976803|910.60368976803|910.60368976803|903.22632196448|897.97369107164|893.24854563516|886.60949515017|876.12166127797|872.91295697552||872.45884108391|872.00982342657|-902.57714562906|||-902.57714562906|-902.57714562906|-902.57714562906|-902.57714562906|-902.57714562906|-902.57714562906|-902.57714562906|-902.57714562906|-902.57714562906|-902.57714562906|-902.57714562906|-902.57714562906|-902.57714562906|-902.57714562906|-902.57714562906|-902.57714562906|-902.57714562906|-902.57714562906|-902.57714562906|-902.57714562906|-902.57714562906|-902.57714562906|-902.57714562906|-902.57714562906|-903.3890886544|-903.3890886544|-903.3890886544|-911.90290498307|-911.90290498307|-911.90290498307|-911.90290498307|-911.90290498307|-911.90290498307|-911.90290498307|-929.11433887008|-937.01593207787|-943.23992453097|-946.76533892712|-946.76533892712|-950.51704325235|-952.17750305884|-952.17750305884|-952.17750305884|-952.17750305884|-952.17750305884|-952.17750305884|-952.17750305884|-952.17750305884|-952.17750305884|925.36021610162|925.36021610162|925.36021610162|925.36021610162|925.36021610162|925.36021610162|925.36021610162|925.36021610162|925.36021610162|925.36021610162|919.34468455735|910.25558017908|-943.86018204945|-943.86018204945|-943.86018204945|-944.28751378844|-944.28751378844|-944.28751378844|-944.28751378844|-944.28751378844|-944.28751378844|-944.28751378844|-944.28751378844|-944.28751378844|-944.28751378844|-944.28751378844|-944.28751378844|-944.28751378844|-944.28751378844|-944.28751378844|-944.28751378844|-944.28751378844|-947.26390420938|-952.79322689931|-953.86332605472|-953.86332605472|-953.86332605472|-953.86332605472||-953.86332605472|-953.86332605472|-953.86332605472|-953.86332605472|-953.86332605472|-953.86332605472|-953.86332605472|-953.86332605472|-953.86332605472|-953.86332605472|-953.86332605472|-953.86332605472|-953.86332605472|-953.86332605472|-953.86332605472|-953.86332605472|-963.63373587003|-963.63373587003|933.4030088858|933.4030088858|933.4030088858|933.4030088858|930.11445431755|927.59191891056|927.59191891056|927.26879878951|923.94279669343|923.94279669343|923.94279669343|915.93644077047|913.42937863386|910.75486514873|904.78318349859|900.42575944288|897.47306604765|893.70748894771|893.70748894771|892.67498771968|890.69443079964|889.9938119996|-924.12824241678|-924.12824241678|-924.12824241678|-924.12824241678|-924.12824241678|-924.12824241678|-924.12824241678|903.73610603209|903.73610603209|903.73610603209|903.73610603209|903.73610603209|903.73610603209|903.73610603209|895.65122892454|892.83469880504|886.98299867227|882.22188514896|882.22188514896|882.22188514896|882.22188514896|882.22188514896|882.22188514896|882.22188514896||882.22188514896|882.22188514896|882.22188514896|877.35765016551|871.11961129501|870.96623477224|866.74449214299|866.74449214299|866.74449214299|862.93832460332|860.93147178147|857.09052420163|844.15613800181|843.56237555757||835.18041728619|822.20046365132|809.61162627924|802.61311886326|802.61311886326|802.12568762585|795.41743069539|793.90825632821|777.03876039535|||777.03876039535|777.03876039535|771.98751155038|-822.19903328802|-822.19903328802|-822.19903328802|-822.19903328802|-822.19903328802|-822.19903328802|-847.94337032002|-867.10374480002|-876.73627544584|-876.73627544584|-876.73627544584|-884.48475049538|-894.37194499487|-906.24660554985|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316|873.59110884316
03945|14617|/equities/evraz|STOXX600/FTSE350/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH|-2698.4307506668|-2698.4307506668|-2698.4307506668|-2698.4307506668|-2698.4307506668|-2698.4307506668|-2698.4307506668|-2726.3675007409|-2772.352778601|-2810.1697540011|-2842.9228449946|-2842.9228449946|-2842.9228449946|-2907.5253833273|-2966.2193186932|-2966.2193186932|-2966.2193186932|-3028.7992429924|-3139.7213811027|-3226.1904234474|-3277.8782482749|-3322.420275861|-3352.8558620678|-3405.6731800753|-3451.4702000837|3266.3268748674|3266.3268748674|3266.3268748674|3266.3268748674|3266.3268748674|3266.3268748674|3266.3268748674|3266.3268748674|-3435.5535132527|-3435.5535132527|-3435.5535132527||-3435.5535132527|-3435.5535132527|-3435.5535132527|||-3435.5535132527|-3435.5535132527|-3435.5535132527|-3435.5535132527|-3435.5535132527|-3435.5535132527|-3435.5535132527|-3435.5535132527|-3435.5535132527|-3435.5535132527|-3435.5535132527|-3453.8372369474|-3485.7635966082|-3490.2692822328|-3490.2692822328|-3490.2692822328|-3490.2692822328|-3490.2692822328|-3490.2692822328|-3490.2692822328|-3490.2692822328|-3490.2692822328|-3490.2692822328|-3490.2692822328|-3490.2692822328|-3505.2089904109|-3505.2089904109|-3570.6766560121|-3575.807395569|-3627.5637728544|-3666.3935467338|-3666.3935467338|-3667.2150519265|-3683.8500576961|-3693.2136791303|-3693.2136791303|-3693.2136791303|-3693.2136791303|-3693.2136791303|-3693.2136791303|-3693.2136791303|-3693.2136791303|-3693.2136791303|-3693.2136791303|-3693.2136791303|-3693.2136791303|-3693.2136791303|-3693.2136791303|-3693.2136791303|-3724.8689314731|-3724.8689314731|-3724.8689314731|-3724.8689314731|-3724.8689314731|-3724.8689314731|-3724.8689314731|-3724.8689314731|-3724.8689314731|-3724.8689314731|-3724.8689314731|-3867.2199077475|-3867.2199077475|-3867.2199077475|-3867.2199077475|-3882.6332308306|-3916.4813675895|3755.8897070863|3755.8897070863|3755.8897070863|3755.8897070863|3755.8897070863|3755.8897070863|3755.8897070863|3755.8897070863|3755.8897070863|3755.8897070863|3755.8897070863|3745.1552300959|-3937.4615191921|-3937.4615191921|-3937.4615191921|-3937.4615191921|-3937.4615191921|-3937.4615191921|-3937.4615191921|-3937.4615191921|-3937.4615191921||-3937.4615191921|-3937.4615191921|-3937.4615191921|-3937.4615191921|-3937.4615191921|-3937.4615191921|-3937.4615191921|-3937.4615191921|-3937.4615191921|-3984.679465769|-4004.0882952989|-4039.3682658011|-4039.3682658011|-4081.1314064456|3913.9547895148|3913.9547895148|3913.9547895148|3913.9547895148|3913.9547895148|3913.9547895148|3913.9547895148|3913.9547895148|3913.9547895148|3913.9547895148|3913.9547895148|3913.9547895148|3858.5053216831|3828.783690759|3819.4263230655|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3904.8948656297|-3909.7720729219|-3938.0245254687|-3965.5828060764|3691.9048011419|3691.9048011419||3691.9048011419|3691.9048011419|3691.9048011419|3691.9048011419|3687.851606348|3687.851606348|3684.6819017119|3684.6819017119|3684.6819017119|3668.0354463466|3629.7968473415|3629.7968473415|3566.6812930141|3566.6812930141||3565.368103349|3492.7423370545|3430.9359300606|3359.8732556228|3358.7480618032|3341.9978464479|3287.6087182755|3275.8430203061|3155.6589114512|||-3498.2328723592|-3498.2328723592|-3498.2328723592|-3498.2328723592|-3498.2328723592|-3498.2328723592|-3498.2328723592|-3498.2328723592|-3498.2328723592|-3664.3143026213|-3689.5919270065|-3689.5919270065|-3689.5919270065|-3689.5919270065|-3689.5919270065|-3689.5919270065|-3689.5919270065|-3689.5919270065|-3689.5919270065|-3689.5919270065|-3689.5919270065|-3689.5919270065|-3708.8243633406|-3732.7734750899|-3732.7734750899|-3732.7734750899|-3733.6927500999|-3751.6586112222|-3776.7822360767|-3776.7822360767|-3852.8135956408
03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350|1238.1041409817|1237.7823788686|1235.3137542984|-1275.2854105814|-1275.2854105814|-1275.2854105814|-1275.2854105814|-1275.2854105814|-1275.2854105814|-1275.2854105814|-1275.2854105814|-1275.2854105814|-1275.2854105814|-1275.2854105814|-1275.2854105814|-1275.2854105814|-1275.2854105814|1235.5931783493|1235.5931783493|1235.5931783493|1235.5931783493|1235.5931783493|1235.5931783493|1235.5931783493|1235.5931783493|1235.5931783493|1234.572593125|1234.572593125|1234.572593125|1234.572593125|1234.2929946845|1234.2929946845|1234.2929946845|1228.6588829827|1226.5098699808|1217.7837900998||1217.7837900998|1212.8153223331|-1251.6432974897|||-1251.6432974897|-1251.6432974897|-1251.6432974897|-1251.6432974897|-1251.6432974897|-1251.6432974897|-1251.6432974897|-1251.6432974897|-1251.6432974897|-1251.6432974897|-1251.6432974897|-1251.6432974897|-1251.6432974897|-1251.6432974897|-1251.6432974897|-1251.6432974897|-1251.6432974897|-1251.6432974897|-1251.6432974897|-1251.6432974897|-1251.6432974897|-1251.6432974897|-1251.6432974897|-1251.6432974897|-1253.8020741767|-1253.8020741767|-1253.8020741767|-1253.8020741767|-1253.8020741767|-1253.8020741767|-1253.8020741767|-1253.8020741767|-1253.8020741767|-1253.8020741767|1203.686009027|1203.686009027|1203.686009027|1203.686009027|1203.686009027|1203.686009027|1201.6511211411|1186.0012457124|1179.8902730137|-1214.5309196812|-1214.5309196812|-1214.5309196812|-1214.5309196812|-1214.5309196812|-1214.5309196812|1185.893941552|1185.893941552|1185.893941552|1185.893941552|1185.893941552|1185.893941552|1185.893941552|1185.893941552|1185.893941552|1185.893941552|1183.6043795022|1174.4868882744|1174.4868882744|1171.3187647493|1164.1515237758|1164.1515237758|1164.1515237758|1164.1515237758|1157.8290416985|1157.8290416985|1150.1989352206|1148.3206602966|1148.3206602966|1148.3206602966|1148.3206602966|1145.1340669962|1144.6317677074|1144.6317677074|1144.6317677074|1144.6317677074|1144.6317677074|1144.6317677074|1144.6317677074|1144.6317677074|1144.6317677074|1144.6317677074|1144.6317677074|1144.6317677074||1144.6317677074|1144.6317677074|1144.6317677074|1144.6317677074|1144.6317677074|1144.6317677074|1144.6317677074|1144.6317677074|1144.6317677074|1144.6317677074|1144.6317677074|1144.6317677074|1144.6317677074|1144.6317677074|1144.6317677074|1144.6317677074|1144.6317677074|1136.4797418971|1135.3515332063|1135.3515332063|1128.9278187732|1128.9278187732|1123.530909748|1118.1692863484|1118.1692863484|1118.1692863484|1114.8547626094|1111.4811884066|1111.4811884066|1103.0323313662|1103.0323313662|1098.9803681847|1091.9781868718|1089.3090965243|1085.8691310347|1085.8691310347|1085.8691310347|1084.9101455941|1076.9557173267|1075.8396859186|1067.6552065762|1065.8521068842|1065.8521068842|1060.4467854269|1059.5754236045|1059.5754236045|1059.5754236045|1059.5754236045|1059.5522593177|1059.5522593177|1059.5522593177|1059.5522593177|1059.5522593177|1056.4469547974|1049.1382537632|1049.1382537632|1049.1382537632|1049.1382537632|1049.1382537632|1049.1382537632|1049.1382537632|1049.1382537632|1049.1382537632|1049.1382537632||1049.1382537632|1049.1382537632|1049.1382537632|1049.1382537632|1042.0425041813|1036.1762745971|1036.1762745971|1036.1762745971|1030.8625273301|1025.9028081446|1001.0586757162|996.17630635135|981.30700705706|979.23000784117||975.53334204575|963.14815782861|-1045.7324346894|-1045.7324346894|-1045.7324346894|-1045.7324346894|-1045.7324346894|-1045.7324346894|-1045.7324346894|||-1045.7324346894|-1045.7324346894|-1045.7324346894|-1045.7324346894|-1045.7324346894|-1045.7324346894|-1045.7324346894|-1045.7324346894|-1045.7324346894|-1084.0915940993|-1103.0462156659|-1128.2180174065|-1133.4419967982|-1133.4419967982|-1146.7703278786|-1146.7703278786|-1146.7703278786|-1146.7703278786|-1146.7703278786|-1146.7703278786|-1146.7703278786|-1146.7703278786|-1146.7703278786|-1146.7703278786|-1146.7703278786|-1146.7703278786|-1156.5225865317|-1162.691762813|-1164.7922997692|-1164.7922997692|-1174.5469997435
03948|942422|/equities/fdm-group-h|FTSE350|-159.03178042857|-160.92419878077|-162.90889036007|-162.90889036007|149.04882426656|149.04882426656|149.04882426656|149.04882426656|149.04882426656|149.04882426656|149.04882426656|149.04882426656|149.04882426656|149.04882426656|149.04882426656|148.17647293317|146.58496568719|143.30551759975|133.11182254781|133.11182254781|133.11182254781|131.57980266135|129.0664485883|128.41828197365|126.73142204158|-138.43066137313|-138.43066137313|-138.43066137313|-138.43066137313|-138.43066137313|-138.43066137313|-138.43066137313|-138.43066137313|-138.43066137313|-140.95125583282|130.26081497132||130.26081497132|130.26081497132|130.26081497132|||130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|130.26081497132|124.63423614435|123.12692599752|-133.84762037248|-133.84762037248|-133.84762037248|-133.84762037248|-133.84762037248|-133.84762037248|-133.84762037248|-135.04180651739|-138.25756042351|-141.28403807332|-141.28403807332|-141.28403807332|-141.28403807332|127.83585802672|125.8314404585|125.8314404585|125.8314404585|125.8314404585|125.8314404585|125.8314404585|125.8314404585|125.8314404585|125.8314404585|125.35856594299|125.35856594299|125.33174434475|124.55749337731|123.23054989243|121.03393584782|120.24436573401|120.24436573401|118.71596192668|118.6621794099|118.54589466627|118.54589466627|-128.92176866644|-128.92176866644|-128.92176866644|-128.92176866644|-130.30196603264|-131.75773783222|-134.20362456771|-134.20362456771|-134.20362456771|-134.20362456771|-135.22625163896|-136.45138935362|-136.79043286944|-137.41158775383|-137.92398944491|-140.90443373381|-142.66205104207|-142.66205104207|-142.66205104207|-142.66205104207||-142.66205104207|-142.66205104207|-142.66205104207|-142.66205104207|-142.66205104207|-142.66205104207|-144.5356136253|-145.50623532694|-147.05137105961|-147.40910195739|-147.40910195739|-150.98789182671|-152.77477684958|-152.77477684958|-152.77477684958|-152.77477684958|-157.6053106624|-172.92811990646|-209.23124976586|-212.03471348496|-213.76635374197|-217.41817235029|-219.18601449376|-219.18601449376|-221.89631418982|-221.89631418982|-223.88479354425|-224.95582104835|-224.95582104835|-224.95582104835|-230.2564678315|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-230.58848582514|-234.34831758349|-235.49813064832|-237.79445159165|-237.79445159165|-237.79445159165|-237.79445159165|-237.79445159165|-237.79445159165|-238.96605732406|-242.93450813784|215.9842259014|215.9842259014|215.9842259014|215.9842259014|215.9842259014|215.9842259014|215.9842259014||215.9842259014|215.9842259014|215.9842259014|215.9842259014|215.9842259014|-247.80468434096|-247.80468434096|-247.80468434096|-247.80468434096|-247.80468434096|-247.80468434096|-247.80468434096|-247.80468434096|-247.80468434096||-247.80468434096|-247.80468434096|-247.80468434096|-247.80468434096|-247.80468434096|-247.80468434096|-248.28298260107|-249.84220289007|-250.5191143223|||-254.79901591367|-257.16557323741|-259.87218551085|-259.87218551085|-259.87218551085|-263.72800680352|-263.72800680352|228.44099949326|228.44099949326|228.44099949326|228.44099949326|228.44099949326|228.44099949326|228.44099949326|228.44099949326|226.73999943696|225.62777715217|225.05864128019|223.81515697799|216.60017441999|214.60515360493|214.60515360493|-245.03684740132|-245.03684740132|-245.90040673788|-245.90040673788|-245.90040673788|-245.90040673788|-245.90040673788|-245.90040673788|-245.90040673788
03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH|18449.854894755|18449.854894755|18449.854894755|18449.854894755|18449.854894755|18449.854894755|18449.854894755|18187.060994172|18009.581474286|18009.581474286|17813.753737019|17813.753737019|17813.753737019|17759.726374465|17734.869380664|17734.869380664|17734.869380664|17734.869380664|17734.869380664|17734.869380664|17734.869380664|17734.869380664|17734.869380664|17734.869380664|17734.869380664|17734.869380664|17418.743756293|17060.826395881|16867.029328757|16681.699254175|16197.443615749|-17490.977297246|-17490.977297246|-17490.977297246|-17490.977297246|-17490.977297246||-17632.19699694|-17836.113850397|-17836.113850397|||-17836.113850397|-18027.609359002|-18027.609359002|-18027.609359002|-18027.609359002|-18027.609359002|-18061.788176669|-18155.875751855|-18482.216394862|-18482.216394862|-18482.216394862|-19446.907105402|18031.041464198|18031.041464198|18031.041464198|18031.041464198|18031.041464198|18031.041464198|18031.041464198|17903.379404665|17664.866005183|-19007.886138295|-19007.886138295|-19007.886138295|-19072.957665699|-19072.957665699|-19072.957665699|-19539.397406332|18459.889383085|18459.889383085|18459.889383085|18159.667022873|18029.630025414|17921.888920264|17921.888920264|17904.315010016|17904.315010016|17904.315010016|17904.315010016|17904.315010016|17757.796308662|17757.796308662|17664.218120735|17396.909023039|17107.109904987|17107.109904987|16999.566561097|16908.902699431|16908.902699431|16908.902699431|16908.902699431|16587.114110479|16554.955691949|16554.955691949|16453.284102165|16321.708768105|16321.708768105|16056.343075673|16034.270084081|15905.038702439|15905.038702439|15905.038702439|15905.038702439|15905.038702439|15905.038702439|15905.038702439|15905.038702439|15512.265224932|-16885.652890088|-16885.652890088|-16885.652890088|-16885.652890088|-16885.652890088|-17658.503211209|-17713.892456899|-18019.593027187|-18019.593027187|16702.173514862|16702.173514862|16457.169102238|16457.169102238|16457.169102238|16457.169102238|16457.169102238|16457.169102238|16395.187891375|16281.370880752||16281.370880752|16281.370880752|16281.370880752|16281.370880752|16132.078756391|16130.940307223|16130.940307223|16130.940307223|16130.940307223|16130.940307223|16130.940307223|16130.940307223|16130.940307223|16130.940307223|16130.940307223|16130.940307223|16130.940307223|16130.940307223|15945.85223114|15945.85223114|15853.829914988|15853.829914988|15752.588794431|15702.202706232|15702.202706232|15702.202706232|15702.202706232|15702.202706232|15702.202706232|15702.202706232|15702.202706232|15702.202706232|15607.447451369|15598.830501521|15422.589446135|15388.752402636|15388.752402636|15248.058225151|15062.014555963|15062.014555963|15062.014555963|15062.014555963|15062.014555963|14791.127284403|14747.363649337|14698.181832597|14682.755348885|14682.755348885|14486.488085043|14486.488085043|14479.59956796|14479.59956796|14479.59956796|14323.936307215|14323.936307215|14323.936307215|14191.040341351|13856.155934834|12758.532547654|12758.532547654|12758.532547654|12758.532547654|12758.532547654|12758.532547654||12758.532547654|12758.532547654|12758.532547654|12758.532547654|12677.200676115|12677.200676115|12391.825344466|12391.825344466|12391.825344466|12179.805938295|11892.562153661|11752.37210395|11752.37210395|11752.37210395||11752.37210395|11752.37210395|-12900.674337868|-12900.674337868|-12900.674337868|-12900.674337868|-12900.674337868|-12900.674337868|-12900.674337868|||-12900.674337868|-12900.674337868|-12900.674337868|-12900.674337868|-12900.674337868|-12900.674337868|-12900.674337868|-12900.674337868|-12900.674337868|-12900.674337868|-13115.193708742|-13117.261603213|-13117.261603213|-13117.261603213|-13261.730590405|-13261.730590405|-13261.730590405|-13261.730590405|-13261.730590405|-13261.730590405|-13261.730590405|-13261.730590405|-13261.730590405|-13261.730590405|-13261.730590405|-13261.730590405|-13461.367322673|-13715.963691859|-13971.436656616|-13971.436656616|-14102.151840684
03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP|65.007030594411|65.007030594411|65.007030594411|65.007030594411|65.007030594411|65.007030594411|65.007030594411|65.007030594411|65.007030594411|65.007030594411|65.007030594411|65.007030594411|65.007030594411|65.007030594411|65.007030594411|65.007030594411|65.007030594411|65.007030594411|65.007030594411|65.007030594411|65.007030594411|-78.531561167511|-78.531561167511|-78.531561167511|65.339367879839|65.339367879839|65.339367879839|65.339367879839|65.339367879839|65.339367879839|65.339367879839|65.339367879839|65.339367879839|65.339367879839|65.339367879839|65.339367879839||65.339367879839|65.339367879839|65.339367879839|||65.339367879839|65.339367879839|65.339367879839|65.339367879839|65.339367879839|65.339367879839|65.339367879839|-78.027415022689|-78.027415022689|-78.027415022689|-78.027415022689|-78.027415022689|-78.659611921671|-78.659611921671|-78.659611921671|65.615583428051|65.615583428051|63.283985147108|59.87664668784|58.012944409422|57.39771524753|57.13634518877|56.74038578951|47.972653038896|-55.096364181015|-55.096364181015|-55.096364181015|-56.218181575639|-57.331311717412|-58.839731699675|-58.839731699675|-58.839731699675|-59.160811643302|52.477621390198|52.477621390198|52.477621390198|52.477621390198|52.477621390198|52.477621390198|52.477621390198|52.477621390198|52.477621390198|52.477621390198|52.477621390198|52.477621390198|52.477621390198|52.477621390198|52.477621390198|48.291802010905|48.04170682077|48.04170682077|48.04170682077|48.04170682077|48.04170682077|48.04170682077|48.04170682077|48.04170682077|48.04170682077|48.04170682077|48.04170682077|48.04170682077|48.04170682077|48.04170682077|47.958832789297|47.958832789297|47.958832789297|47.958832789297|47.958832789297|47.958832789297|46.677670332775|46.677670332775|46.677670332775|46.677670332775|46.677670332775|46.677670332775|46.677670332775|46.677670332775|46.677670332775|46.677670332775|46.677670332775|46.677670332775|46.677670332775|46.677670332775|46.677670332775|46.677670332775|46.677670332775|46.677670332775||46.086516766719|46.086516766719|46.086516766719|46.086516766719|46.086516766719|46.086516766719|46.086516766719|46.086516766719|46.086516766719|45.183973342023|45.183973342023|41.731285435827|-50.923211722162|-50.923211722162|-50.923211722162|-50.923211722162|-50.923211722162|-50.923211722162|-52.669846859856|-52.669846859856|-52.669846859856|-52.669846859856|-53.190552559511|-53.190552559511|-53.391753956726|-53.391753956726|-53.391753956726|-53.391753956726|-53.391753956726|-53.391753956726|-53.391753956726|-53.391753956726|-53.391753956726|-53.391753956726|-53.391753956726|-53.391753956726|-53.391753956726|-53.391753956726|-53.391753956726|-54.441021940632|-54.441021940632|-54.441021940632|-54.441021940632|-54.441021940632|-54.441021940632|-55.362247066943|-56.26419397103|-56.26419397103|-57.479483408681|-57.479483408681|-57.479483408681|-57.592408590189|-57.592408590189|-57.592408590189|-57.592408590189|-57.592408590189|-58.777677991513|-61.250197810733|-63.211330222646|-65.512587864708|-67.369543428234|-69.727270094346|-71.313633353391|-74.476259239161||-75.084734183377|-76.133035904639|-79.773379387285|-79.773379387285|-79.773379387285|-79.773379387285|-79.773379387285|-79.773379387285|-79.773379387285|-79.773379387285|-79.773379387285|-81.181533245936|-82.335039567832|63.066617647949||63.066617647949|51.918468969998|-61.743332057562|-61.743332057562|-61.743332057562|-61.743332057562|-61.743332057562|-61.743332057562|-61.743332057562|||-61.743332057562|-61.743332057562|-61.743332057562|-61.743332057562|-61.743332057562|-61.743332057562|-61.743332057562|-62.934853185632|-62.934853185632|-62.934853185632|-67.26094586476|-69.656607491267|-71.29623037631|-73.218035023021|-77.575593622313|-79.745103261853|-82.783448534966|-83.570498923197|-86.97833133156|-88.609258391404|-92.37861352622|-92.37861352622|-92.37861352622|-92.37861352622|-92.37861352622|-92.37861352622|-92.37861352622|-92.37861352622|-97.726241066053|-101.12010482895|-101.12010482895
03951|14034|/equities/fidelity-china|FTSE350|311.42842124873|311.42842124873|311.42842124873|311.42842124873|311.42842124873|311.42842124873|311.42842124873|311.42842124873|311.42842124873|311.42842124873|311.42842124873|311.42842124873|311.42842124873|311.42842124873|311.42842124873|311.42842124873|311.42842124873|311.42842124873|311.42842124873|311.42842124873|311.42842124873|311.42842124873|311.42842124873|311.42842124873|311.42842124873|311.42842124873|311.42842124873|309.83713472081|308.65237191202|306.16930212446|302.99972856579|302.99972856579|302.99972856579|302.49969840644|-314.72131015632|-314.72131015632||-314.72131015632|-314.72131015632|-316.44034461814|||-317.04482735349|-319.05717211033|-319.05717211033|-319.05717211033|-319.05717211033|-319.05717211033|-319.05717211033|-320.7301912337|-321.70085337494|-321.70085337494|-323.80650374994|-324.09055972215|-324.5841027426|-324.5841027426|-324.5841027426|-324.5841027426|-324.5841027426|-324.5841027426|-324.5841027426|-324.5841027426|-324.5841027426|-324.5841027426|-324.5841027426|-324.5841027426|307.40203711683|307.40203711683|307.40203711683|307.40203711683|307.40203711683|307.40203711683|305.93064644106|305.93064644106|305.93064644106|305.93064644106|305.93064644106|305.93064644106|305.93064644106|305.93064644106|305.93064644106|305.93064644106|305.70071826784|-329.35995753232|-329.35995753232|-329.35995753232|-329.35995753232|-329.35995753232|-329.35995753232|-329.35995753232|-329.35995753232|-335.95550836925|-336.35556588796|-336.35556588796|-340.15193319501|-340.15193319501|320.37594897804|320.37594897804|320.37594897804|318.33438775338|317.14931972597|316.69368858441|314.81319578323|314.81319578323|314.48688420359|311.7368940785|311.7368940785|309.80678200069|309.80678200069|309.80678200069|307.39642444521|306.5515827169|306.27953635211|304.42843994087|304.42843994087|303.50382215653|297.46150883522|297.46150883522|295.33663825799|295.33663825799|295.33663825799|295.33663825799|295.33663825799|295.33663825799|295.33663825799|292.42959806443|292.09547059593|292.09547059593|292.09547059593||288.3838562177|285.31539579744|283.3832046882|283.3832046882|281.31467187578|279.80716306691|279.80716306691|279.80716306691|276.53573674102|275.45637415668|275.35354834158|275.35354834158|272.83727593509|271.90640764468|271.90640764468|271.90640764468|271.90640764468|271.90640764468|271.90640764468|269.50482425269|269.50482425269|269.25536028076|267.61706697862|264.43562997625|263.34514441805|260.24460490895|257.88289434328|257.84210482586|255.29678313985|250.41309237761|249.48676930846|247.37418812051|246.30465346723|245.58850385248|-258.80263063692|-258.80263063692|-258.80263063692|-258.80263063692|-258.80263063692|-258.80263063692|-258.80263063692|-258.80263063692|-258.80263063692|-258.80263063692|-258.80263063692|-261.6418118188|-261.67549712763|249.03617317279|249.03617317279|249.03617317279|249.03617317279|249.03617317279|249.03617317279|245.81797019199|242.15754502756|242.15754502756|242.15754502756|242.15754502756|242.15754502756|242.15754502756|242.15754502756|242.15754502756|242.15754502756|242.15754502756||242.15754502756|242.15754502756|242.15754502756|242.15754502756|242.15754502756|242.15754502756|242.15754502756|242.15754502756|239.89727225284|236.69141361427|230.79601512696|229.77335014107|228.81277795194|228.81277795194||223.06975327993|-245.93705402589|-245.93705402589|-245.93705402589|-245.93705402589|-245.93705402589|-245.93705402589|-245.93705402589|-245.93705402589|||-245.93705402589|-245.93705402589|-245.93705402589|-245.93705402589|-245.93705402589|-245.93705402589|-245.93705402589|-247.31117780974|-247.31117780974|-264.67908645526|-272.44898495029|-281.80442772255|-283.51781200314|-283.51781200314|-290.74201333683|270.07784517588|270.07784517588|270.07784517588|270.07784517588|270.07784517588|270.07784517588|270.07784517588|270.07784517588|264.75316130653|260.80906811837|254.7322979093|254.48441682445|254.48441682445|254.48441682445|254.48441682445|254.48441682445
03952|7104|/equities/fidelity-european|FTSE350|423.60391275475|422.49769959283|422.49769959283|422.49769959283|422.49769959283|422.49769959283|422.49769959283|422.49769959283|422.49769959283|422.49769959283|422.49769959283|422.49769959283|422.49769959283|422.49769959283|422.49769959283|422.49769959283|422.49769959283|422.49769959283|422.49769959283|422.49769959283|422.49769959283|422.49769959283|422.49769959283|422.49769959283|422.49769959283|422.49769959283|422.24744399204|420.71289381733|420.71289381733|420.20877090815|416.67641212016|-427.41313796792|-427.41313796792|-427.41313796792|-427.41313796792|-427.41313796792||-427.41313796792|-427.41313796792|-427.41313796792|||-427.41313796792|-427.41313796792|-427.41313796792|-427.41313796792|-427.41313796792|-427.41313796792|-427.41313796792|-427.41313796792|-427.41313796792|-427.41313796792|-427.41313796792|-427.41313796792|-427.41313796792|-427.41313796792|-427.41313796792|-427.41313796792|-427.41313796792|-427.41313796792|-427.41313796792|-427.41313796792|-427.41313796792|-427.41313796792|-427.41313796792|-427.41313796792|-429.77547897274|-429.77547897274|-430.75053219193|-431.69757295985|-431.69757295985|-431.69757295985|-431.69757295985|-431.69757295985|-431.69757295985|-431.69757295985|418.6589670875|418.6589670875|418.6589670875|418.6589670875|418.6589670875|418.6589670875|418.6589670875|417.98218565278|417.53576183642|417.48417981824|414.84353313138|414.40948125709|413.39942361899|410.61047068776|409.38736235331|409.38736235331|409.38736235331|409.38736235331|409.38736235331|409.38736235331|409.38736235331|406.18040261479|404.7837806831|404.1034329421|404.1034329421|403.42048104677|399.99102586024|399.99102586024|399.99102586024|399.99102586024|399.99102586024|399.99102586024|399.99102586024|399.85620476573|399.85620476573|398.11713879855|398.11713879855|398.11713879855|398.11713879855|396.35237644283|395.3609585714|395.3609585714|394.92884285711|394.85539013946|394.85539013946|394.85539013946|394.85539013946|394.85539013946|394.85539013946|394.85539013946|394.85539013946|394.85539013946|394.85539013946||394.85539013946|-409.65692634994|-409.65692634994|-409.65692634994|-409.65692634994|-409.65692634994|-409.65692634994|-409.65692634994|-409.65692634994|-409.76322412733|-409.76322412733|-409.76322412733|-409.76322412733|-410.20984105258|-410.20984105258|-410.20984105258|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-410.68180474252|-411.44211898837|-411.44211898837|-411.44211898837|-412.96346554263|-413.12607282515|400.80206866774|400.80206866774|400.80206866774|400.80206866774|400.80206866774|400.80206866774|399.78219996111|399.78219996111|399.78219996111|399.78219996111|399.78219996111|399.78219996111|399.78219996111|399.78219996111|399.78219996111|399.78219996111|399.78219996111||399.78219996111|399.78219996111|399.78219996111|398.67466662346|394.57366249809|394.57366249809|391.63740277566|391.04155863962|389.71284293291|387.93093659213|384.95104065792|383.2233785088|381.55375389866|380.8930598874||380.18673320823|375.15192578692|370.36325087435|368.5425009715|367.26944552389|364.7160505821|359.96227842456|358.62475380506|350.27750422785|||348.78056025317|348.09328426317|348.09328426317|342.74253807019|-371.61395100648|-371.61395100648|-371.61395100648|-371.61395100648|-371.61395100648|-384.07105667386|-393.82895185985|-399.03216873316|-400.07366510267|-400.07366510267|-404.10962789185|389.84335816797|389.84335816797|389.84335816797|389.84335816797|389.84335816797|389.84335816797|388.99262018664|388.10291131848|387.05482958726|387.05482958726|387.05482958726|387.05482958726|387.05482958726|387.05482958726|387.05482958726|387.05482958726
03953|14038|/equities/fidelity-special-values|FTSE350|440.94194967321|438.24006132495|438.24006132495|435.46194151325|435.46194151325|435.46194151325|435.46194151325|435.46194151325|435.46194151325|435.46194151325|435.46194151325|435.46194151325|433.98549057027|431.48387841142|425.16219556965|425.16219556965|424.01355063294|423.90103787965|423.90103787965|423.90103787965|423.90103787965|423.90103787965|423.90103787965|423.90103787965|423.90103787965|423.90103787965|420.08448653295|417.37165170328|416.96850189253|416.49277988059|415.15864431176|413.69277075526|413.69277075526|412.85307861696|411.28119846329|410.64577607032||409.30086230036|408.66762477818|405.8705244175|||405.8705244175|404.939471575|404.13206367284|404.13206367284|401.36895963649|400.79884404054|398.80427115616|398.3380790624|396.68119895822|395.07864068916|395.07864068916|394.54786102766|394.54786102766|394.54786102766|393.66429003073|389.76587781192|-404.43540617897|-404.43540617897|-404.43540617897|-404.43540617897|-404.43540617897|-404.43540617897|-404.43540617897|-404.43540617897|-406.29062491231|-406.29062491231|-409.79513879146|397.04989306017|397.04989306017|397.04989306017|397.04989306017|392.80624650799|-405.80599487359|-405.80599487359|-405.80599487359|-405.80599487359|-405.80599487359|-405.80599487359|-405.80599487359|-405.80599487359|-405.80599487359|-405.80599487359|-405.80599487359|-405.80599487359|-405.80599487359|-405.80599487359|-405.80599487359|-405.80599487359|-405.80599487359|394.39457124102|394.39457124102|394.39457124102|394.39457124102|394.39457124102|394.39457124102|394.39457124102|393.99396804558|393.5210756062|391.10675067356|388.39638963729|385.16265515254|381.98628350282|379.92920389203|377.15882318553|377.15882318553|377.15882318553|377.15882318553|374.29175701917|374.29175701917|-384.67398469723|-384.67398469723|-384.67398469723|-384.67398469723|-384.67398469723|-384.67398469723|-384.67398469723|-384.67398469723|-384.67398469723|-384.67398469723|-384.67398469723|-385.38776077471|-389.34751197189|378.97132894923|378.97132894923|378.97132894923|378.97132894923|378.97132894923||378.97132894923|376.77369883247|375.41522092497|374.79468991663|374.5736912551|374.5736912551|373.60108539795|373.60108539795|373.60108539795|370.93667407126|370.93667407126|370.93667407126|370.3740823014|369.58231366822|369.15097896875|369.15097896875|369.15097896875|368.98008682408|368.98008682408|368.98008682408|368.98008682408|368.98008682408|366.72787424897|364.08652694331|363.23502993701|361.56669993001|360.86868097683|360.86868097683|360.86868097683|360.86868097683|360.86868097683|360.85408997425|359.93102620232|359.93102620232|359.93102620232|359.93102620232|359.93102620232|359.93102620232|359.93102620232|359.93102620232|359.86936603469|359.86936603469|359.86936603469|359.86936603469|359.86936603469|359.86936603469|359.86936603469|359.86936603469|359.86936603469|359.86936603469|359.86936603469|359.86936603469|358.74374003855|357.38193337617|353.72992597352|353.3943621928|351.74373576978|351.32637307753|349.22374786392|348.49860873769|347.74845415299|345.91167179381|345.91167179381|344.70741310424||344.65042949827|344.65042949827|344.65042949827|343.19492166474|340.68880184971|339.90422427746|337.72691586384|335.83546207093|335.28940230104|334.43266922338|332.00852135931|330.06502373256|329.87780414729|329.86422683032||328.09914092258|322.4157121362|319.46190237356|318.81878041506|316.79864490563|315.08182767292|313.3131418588|311.84793539867|307.19215044296|||304.96350049218|303.90388943576|301.58765492862|295.73628325402|-312.96380844041|-312.96380844041|-312.96380844041|-312.96380844041|-312.96380844041|-324.87645382268|-330.89050424743|-333.51722694158|-333.99657647109|-333.99657647109|323.76014198275|323.76014198275|323.76014198275|323.76014198275|323.76014198275|323.76014198275|323.76014198275|323.45571331417|322.5549381172|322.5549381172|322.5549381172|322.5549381172|322.5549381172|322.5549381172|322.5549381172|322.5549381172|322.5549381172
03954|1131005|/equities/finablr|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03955|27941|/equities/finsbury-growth---income-trust|FTSE350|728.23167249487|-770.74235850615|-770.74235850615|-770.74235850615|-770.74235850615|-770.74235850615|-770.74235850615|-770.74235850615|-770.74235850615|-770.74235850615|-770.74235850615|-770.74235850615|-770.74235850615|-798.76928722905|-806.60405830747|-806.60405830747|-810.2822870083|-817.03587445367|-830.65097161519|-838.1677462391|806.62306068795|806.62306068795|806.62306068795|806.62306068795|806.62306068795|806.62306068795|806.62306068795|806.62306068795|806.62306068795|806.30340076439|800.14826822691|800.14826822691|800.14826822691|800.14826822691|800.14826822691|800.14826822691||800.14826822691|800.14826822691|800.14826822691|||800.14826822691|800.14826822691|800.14826822691|800.14826822691|799.33140914102|-830.52950022378|-830.52950022378|-830.52950022378|-830.52950022378|-830.52950022378|-830.52950022378|-830.52950022378|-830.52950022378|-830.52950022378|-830.52950022378|-830.52950022378|-830.52950022378|-830.52950022378|-830.52950022378|-830.52950022378|-830.52950022378|-830.52950022378|-830.52950022378|-830.52950022378|-830.52950022378|-830.52950022378|-830.52950022378|-839.75500024864|-840.89444472071|-855.99382746746|-857.09784289089|-857.09784289089|-857.09784289089|-858.16426987876|-872.77471862656|844.44509877126|844.44509877126|844.44509877126|844.44509877126|844.44509877126|844.44509877126|844.44509877126|843.1056653014|-872.16688499071|-872.16688499071|-872.16688499071|-872.16688499071|-872.16688499071|-872.16688499071|-872.16688499071|-872.16688499071|-872.16688499071|-872.16688499071|-872.16688499071|-872.16688499071|-872.16688499071|-872.16688499071|-872.16688499071|-872.16688499071|-872.16688499071|-872.16688499071|-872.16688499071|-872.16688499071|-872.16688499071|-877.57431665634|-878.63812961816|-886.15347735351|-887.72608594834|-887.89321132197|-887.89321132197|-887.89321132197|-887.89321132197|-894.82579035774|-898.5842115086|-901.87134612067|-909.63482902297|-910.28111967832|-910.28111967832|-910.28111967832|-910.28111967832|-910.28111967832|-910.28111967832|881.01596502522|881.01596502522|881.01596502522|881.01596502522|881.01596502522||881.01596502522|881.01596502522|881.01596502522|-912.98058281226|-912.98058281226|-912.98058281226|-912.98058281226|-914.47842534695|-924.30936149662|-928.17706832957|-932.5856314773|-932.824241693|-932.824241693|-932.824241693|-932.824241693|-932.824241693|906.11470554335|906.11470554335|906.11470554335|906.11470554335|905.40522838151|904.89469820167|904.7313644287|904.7313644287|904.7313644287|904.7313644287|896.75707158745|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-922.22685716668|-926.57636687244|-926.57636687244|-929.97699613881|-929.97699613881|-933.50646053513|-933.50646053513|-933.50646053513|-933.50646053513|-933.50646053513|-933.50646053513|-933.50646053513|-933.50646053513|-933.50646053513|-933.50646053513|-933.50646053513|904.24576933484|904.24576933484|904.24576933484|904.24576933484||904.24576933484|904.24576933484|904.24576933484|904.24576933484|902.1923078208|902.1923078208|892.10256424533|891.2250713837|889.83245143072|889.83245143072|889.83245143072|889.83245143072|882.86939047858|882.13265608731||874.70295120813|867.72550134236|860.19500149151|850.49444610168|848.57467779558|848.57467779558|848.57467779558|848.57467779558|832.02741977287|||823.86379974763|819.01703672548|819.01703672548|811.90781858386|-865.69871871859|-865.69871871859|-865.69871871859|-865.69871871859|-865.69871871859|-898.1096874651|-902.62187496122|-905.43812759102|-905.43812759102|-905.43812759102|-905.43812759102|-905.43812759102|-908.40193095944|-908.40193095944|-908.40193095944|-908.40193095944|-908.40193095944|-908.40193095944|-917.50214551049|-918.16314260554|-918.16314260554|-918.18126956171|-924.81252173524|-925.23613526138|-926.53226575479|-926.53226575479|-932.81993251327
03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP|179.17574557742|179.17574557742|179.17574557742|179.16264940732|179.16264940732|177.85671795752|177.85671795752|177.85671795752|177.85671795752|177.85671795752|177.85005170929|177.85005170929|177.85005170929|177.85005170929|177.85005170929|177.85005170929|177.85005170929|177.85005170929|177.85005170929|177.85005170929|177.85005170929|177.85005170929|177.85005170929|177.85005170929|177.85005170929|177.85005170929|177.85005170929|177.85005170929|177.85005170929|177.85005170929|177.85005170929|177.85005170929|177.85005170929|177.85005170929|177.85005170929|177.85005170929||177.85005170929|177.85005170929|177.85005170929|||177.85005170929|176.53894363098|176.45521993323|176.45521993323|176.45521993323|176.45521993323|176.45521993323|-188.60153002706|-188.60153002706|-188.60153002706|-188.60153002706|-188.60153002706|-190.31281232798|-192.15655562274|-192.15655562274|-192.3795103165|-192.55501451453|-193.30001375367|-194.35556541206|-195.06674335329|-195.06674335329|-198.00749787057|-201.56481067885|-201.56481067885|-203.62260328973|-203.62260328973|-206.5640017903|-217.88222709366|-218.93025266537|-220.96694588009|-222.91861517567|-222.91861517567|-222.91861517567|-222.91861517567|-222.91861517567|-222.91861517567|-222.91861517567|-222.91861517567|-222.91861517567|-222.91861517567|-222.91861517567|-222.91861517567|-222.91861517567|-222.91861517567|-222.91861517567|-222.91861517567|-222.91861517567|-222.91861517567|-222.91861517567|-225.43735189061|-225.64941661695|-225.64941661695|-225.64941661695|-225.64941661695|-225.64941661695|-225.64941661695|-225.64941661695|-225.64941661695|-225.64941661695|-225.64941661695|-225.64941661695|-225.64941661695|-225.64941661695|-225.64941661695|-225.64941661695|-225.64941661695|-225.64941661695|-225.64941661695|-225.64941661695|-225.64941661695|-225.64941661695|-225.64941661695|-225.64941661695|-225.64941661695|-225.64941661695|-225.64941661695|-225.64941661695|-228.18693311542|-228.18693311542|215.02216221327|215.02216221327|215.02216221327|215.02216221327|215.02216221327|215.02216221327|215.02216221327|215.02216221327||215.02216221327|215.02216221327|215.02216221327|215.02216221327|215.02216221327|215.02216221327|215.02216221327|215.02216221327|215.02216221327|214.40138703971|214.40138703971|214.40138703971|214.40138703971|211.09043377405|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|210.25870076634|207.3985606456|205.1761808687|202.21442814797|202.21442814797|202.21442814797|202.21442814797|202.21442814797|202.21442814797|202.21442814797|200.53825231095|191.28920545132|191.28920545132|184.1435600867|182.20192433754|182.20192433754|178.34249724183|178.34249724183|177.69721814034|175.20801015295|173.90208289344|173.90208289344|173.90208289344|173.30786140449||172.67303821823|172.67303821823|172.67303821823|172.67303821823|169.33670692732|168.94634374303|167.47734883089|167.47734883089|167.47734883089|166.06647449976|166.06647449976|164.66830737332|163.99812218591|162.94235374579||160.21373570903|156.53192703971|152.33200394382|152.33200394382|-167.57929340712|-167.57929340712|-167.57929340712|-167.57929340712|-167.57929340712|||-167.57929340712|-167.57929340712|-167.57929340712|-167.57929340712|-167.57929340712|-167.57929340712|-167.57929340712|-167.57929340712|-167.57929340712|-171.35476129708|-174.7182245394|-174.7182245394|-177.87581148638|-180.69534779139|162.4646141376|162.4646141376|162.4646141376|162.4646141376|162.4646141376|162.4646141376|162.4646141376|161.14957516346|159.2161875053|155.156883483|151.76219631132|151.76219631132|151.23531119977|151.23531119977|151.23531119977|151.23531119977|151.23531119977
03957|6858|/equities/paddy-power|STOXX600/FTSE350|-10513.073324748|-10784.303694165|-10819.22632685|-10827.807029833|-11020.563366481|-11329.014851646|-12145.572057384|-12452.857841538|-12604.204858077|-12604.204858077|-12604.204858077|-12920.227620086|-12958.58624454|-13216.206938377|-13433.563264864|-13449.514738738|-13598.349709708|-13876.221899676|-14109.69099964|-14321.045555156|-14800.883950173|-15065.704389081|-15149.758505038|-15149.758505038|-15481.676116709|-16324.640129677|-16406.54458853|-16528.382876144|-16796.258751272|15343.757047077|15343.757047077|15343.757047077|15343.757047077|15343.757047077|15248.85363917|15248.85363917||15248.85363917|15248.85363917|15248.85363917|||15248.85363917|15248.85363917|15248.85363917|15148.726265745|15128.392209427|15128.392209427|15128.392209427|15128.392209427|15128.392209427|-16521.202301823|-16521.202301823|-16521.202301823|-16521.202301823|-16521.202301823|-16521.202301823|-16521.202301823|-16521.202301823|-16521.202301823|-16521.202301823|-16521.202301823|-16521.202301823|-16521.202301823|-16836.031171808|-16836.031171808|-16836.031171808|-16836.031171808|-16913.090190898|-17371.766878776|-17377.240976418|-18131.686017405|-18131.686017405|-18131.686017405|-18131.686017405|-18131.686017405|-18207.984463783|-18259.982737537|-18805.814152819|-19158.960169799|-19175.511299777|-19417.790333085|-19603.378147872|-19713.753497636|-19856.925348121|-19856.925348121|-19856.925348121|-19856.925348121|-19856.925348121|-19856.925348121|-19856.925348121|-19856.925348121|-19856.925348121|-19856.925348121|-19856.925348121|-19856.925348121|-19856.925348121|-19856.925348121|-19881.583720135|-20718.869986468|-20718.869986468|-20718.869986468|-20738.466651631|-21847.992402522|-21847.992402522|-21847.992402522|-21847.992402522|-21847.992402522|-21847.992402522|-21847.992402522|-21847.992402522|-21847.992402522|-21847.992402522|-21847.992402522|-22199.436002802|-22703.817780891|-22888.130867657|-22900.593663774|-22900.593663774|-22988.183339568|-22988.183339568|-22988.183339568|-22988.183339568|-22988.183339568|-22988.183339568|-22988.183339568|-22988.183339568|-22988.183339568|-22988.183339568||-22988.183339568|-22988.183339568|-22988.183339568|-22988.183339568|-22988.183339568|-22988.183339568|-22988.183339568|-22988.183339568|-22988.183339568|-23121.314821743|-23681.568679754|21713.346289214|21713.346289214|21713.346289214|21713.346289214|21713.346289214|21713.346289214|21487.05143246|21427.2793694|21335.465918553|21335.465918553|21335.465918553|21335.465918553|21335.465918553|21335.465918553|21335.465918553|20751.073242837|20590.636936485|20491.263262761|20038.070291957|19953.966991063|19784.963323404|19544.399164696|19544.399164696|19208.515721226|19208.515721226|19208.515721226|19208.515721226|19076.684134695|19044.093482994|18731.081625693|18731.081625693|18731.081625693|18731.081625693|18731.081625693|18731.081625693|18731.081625693|18731.081625693|18243.494344855|18243.494344855|18243.494344855|18243.494344855|18243.494344855|17704.160383172|17342.955981302|16977.843262568|16977.843262568|16977.843262568|16977.843262568|16977.843262568|16977.843262568|16948.965018424|16948.965018424|16948.965018424||16948.965018424|16948.965018424|16948.965018424|16948.965018424|16948.965018424|16948.965018424|16948.965018424|16948.965018424|16948.965018424|16948.965018424|16948.965018424|16948.965018424|16948.965018424|16948.965018424||16693.850020471|-18512.16692748|-18512.16692748|-18512.16692748|-18512.16692748|-18512.16692748|-18512.16692748|-18512.16692748|-18512.16692748|||-18512.16692748|-18512.16692748|-18512.16692748|-18512.16692748|-18512.16692748|-18512.16692748|-18512.16692748|-18512.16692748|-18512.16692748|-18512.16692748|-18863.939543868|-18863.939543868|-18863.939543868|-19111.321715409|-19918.690794899|-20110.767549887|-20271.170529536|-20271.170529536|-20271.170529536|-20271.170529536|-20271.170529536|-20271.170529536|-20424.377196958|-20424.377196958|-20441.232200821|-20441.232200821|-20441.232200821|-20441.232200821|-21064.424667578|-21824.082963976|-22727.314404418
03958|49814|/equities/foresight-solar-fund-ltd|FTSE350|-65.068136142043|-65.068136142043|-65.068136142043|-65.068136142043|-65.068136142043|-65.068136142043|-65.068136142043|-65.068136142043|-65.068136142043|-65.068136142043|-65.068136142043|-65.068136142043|-65.397929428184|-66.158809924749|-66.293122689621|-67.403467832557|-67.910851580688|-67.910851580688|-67.910851580688|-67.910851580688|-67.910851580688|-67.910851580688|-67.910851580688|-67.910851580688|-67.910851580688|-67.910851580688|-67.910851580688|-67.910851580688|-67.910851580688|-67.910851580688|-67.910851580688|-67.910851580688|-67.910851580688|-67.910851580688|-67.910851580688|-67.910851580688||-67.910851580688|-67.910851580688|-67.910851580688|||-67.910851580688|-67.910851580688|-67.910851580688|-67.910851580688|-67.910851580688|-67.910851580688|-67.910851580688|-67.910851580688|-67.910851580688|-68.17316914354|-68.631298497366|-69.473665929555|-69.918578477406|-69.918578477406|-69.918578477406|-69.918578477406|-69.918578477406|-69.918578477406|-69.918578477406|-69.918578477406|-69.918578477406|-70.259532658815|-70.396336870135|-70.396336870135|-73.11815148453|-73.999726197418|-73.999726197418|-73.999726197418|-73.999726197418|-74.810804681973|-75.319003470418|-75.319003470418|-75.319003470418|-75.68778587235|-77.091984387382|-77.879981804936|-79.199978935552|-79.98886819662|76.028304621824|76.028304621824|76.028304621824|75.749759564734|75.749759564734|-79.106486735512|-79.106486735512|-79.106486735512|-79.106486735512|-79.106486735512|-79.106486735512|-79.106486735512|-79.106486735512|-79.106486735512|-79.106486735512|-79.106486735512|-79.106486735512|-79.106486735512|-79.106486735512|-79.106486735512|-79.106486735512|-79.106486735512|-79.106486735512|-79.106486735512|-79.106486735512|-79.106486735512|-79.18498763527|-79.485786337488|-79.485786337488|-80.117542155179|-80.586158628367|-81.090176762368|-82.161305309695|-83.295895551489|-84.07785445578|-84.07785445578|-84.07785445578|-84.07785445578|-84.07785445578|-84.07785445578|-84.07785445578|-84.07785445578|-84.07785445578|-84.519838453742|-85.58315290501|-86.042390760341|-86.685992276844|-87.484432472318|-87.571593670414||-87.685100772167|-89.27789203567|83.023587922467|83.023587922467|82.670231181402|82.670231181402|82.670231181402|82.670231181402|82.670231181402|82.670231181402|82.670231181402|82.670231181402|82.670231181402|82.670231181402|82.670231181402|82.594695548238|82.499665874046|82.279033576567|82.279033576567|82.279033576567|81.586461897357|81.586461897357|81.586461897357|80.579404905619|79.299340225129|77.971490834454|76.779431632602|74.788254741655|72.464729525233|69.338585563925|66.520650965668|63.984056374206|61.932286047024|59.135871435848|-29.19291996774|83.383063114021|83.383063114021|82.725624919306|82.521841877787|82.521841877787|82.521841877787|82.421407097761|82.421407097761|81.823784053529|80.320871340129|79.756520998581|78.920394288297|78.920394288297|78.365920786498|78.365920786498|77.739908170301|77.599897543146|77.027666056105|76.780739214628|76.317493017746|75.274991733313|-79.366829070488|-79.366829070488|-79.366829070488|-79.366829070488|-79.366829070488|-79.366829070488|-79.366829070488|-79.366829070488||-79.366829070488|-79.366829070488|-79.366829070488|-79.366829070488|75.273456082253|75.273456082253|75.273456082253|75.273456082253|75.273456082253|75.273456082253|75.273456082253|75.273456082253|75.273456082253|75.273456082253||75.273456082253|75.273456082253|75.273456082253|75.273456082253|75.273456082253|75.273456082253|75.273456082253|75.273456082253|75.273456082253|||75.114950693877|73.972164724967|73.502403469771|71.786004194386|-79.484097650513|-79.484097650513|-79.484097650513|-79.484097650513|-79.484097650513|-82.515664819065|77.026624043281|77.026624043281|77.026624043281|77.026624043281|77.026624043281|77.026624043281|77.026624043281|77.026624043281|77.026624043281|77.026624043281|77.026624043281|77.026624043281|77.026624043281|77.026624043281|76.268468361756|74.657778674385|74.657778674385|74.657778674385|74.241973592198|73.790495310514|73.790495310514
03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP|657.29003059693|657.29003059693|657.29003059693|655.85469629665|655.85469629665|655.85469629665|655.85469629665|655.85469629665|655.85469629665|655.85469629665|655.85469629665|655.85469629665|655.85469629665|650.1163292185|647.53559162778|-705.85980514493|-705.85980514493|-705.85980514493|-705.85980514493|-705.85980514493|-705.85980514493|-705.85980514493|-705.85980514493|-705.85980514493|-705.85980514493|-705.85980514493|-705.85980514493|-705.85980514493|-705.85980514493|-705.85980514493|-705.85980514493|-705.85980514493|-705.85980514493|-705.85980514493|-705.85980514493|-705.85980514493||-705.85980514493|-705.85980514493|-705.85980514493|||-705.85980514493|-705.85980514493|-705.85980514493|-705.85980514493|-705.85980514493|-705.85980514493|-705.85980514493|-705.85980514493|-705.85980514493|-717.2331168277|-722.34235203077|-730.85261336753|-749.72512596392|-781.86125107102|-782.67916785669|704.0593387339|704.0593387339|704.0593387339|704.0593387339|686.12148748211|-743.36717061328|-743.36717061328|-743.36717061328|-743.36717061328|-743.36717061328|-743.36717061328|-747.35241179253|-755.95483386444|-755.95483386444|-755.95483386444|-755.95483386444|-755.95483386444|-755.95483386444|-755.95483386444|-755.95483386444|-755.95483386444|-755.95483386444|-782.17203762716|697.7289658924|697.7289658924|697.33903504404|697.33903504404|697.33903504404|697.33903504404|686.62670560449|-754.36346501373|-754.36346501373|-754.36346501373|-754.36346501373|-759.14467080073|-759.14467080073|-759.14467080073|-760.24407866747|-770.13791547629|707.96723961106|707.96723961106|707.96723961106|707.96723961106|707.96723961106|707.96723961106|693.93582179007|683.53980198896|672.09977998774|661.42596706137|661.42596706137|661.42596706137|660.33482102018|660.33482102018|660.33482102018|660.33482102018|660.33482102018|660.33482102018|660.33482102018|660.33482102018|660.33482102018|648.53869002242|647.87632224714|645.83283560908|645.83283560908|645.83283560908|645.83283560908|645.83283560908|645.83283560908|645.83283560908|645.83283560908|645.83283560908|645.83283560908||645.83283560908|645.83283560908|645.83283560908|634.86981734342|634.66666855579|634.66666855579|634.66666855579|634.66666855579|634.66666855579|634.66666855579|634.66666855579|634.66666855579|634.66666855579|634.66666855579|634.66666855579|634.66666855579|634.66666855579|631.58928420095|631.58928420095|631.58928420095|631.58928420095|631.58928420095|631.58928420095|631.58928420095|631.58928420095|631.58928420095|-686.11592996696|-686.11592996696|-693.68436662996|-703.51040736662|-713.53934151847|-715.96037946497|-716.59486607218|-719.49429563576|-735.99892427854|-735.99892427854|-735.99892427854|-735.99892427854|-735.99892427854|-735.99892427854|-735.99892427854|-736.05436030949|-742.21721237068|-742.21721237068|-742.21721237068|-742.21721237068|-742.21721237068|-742.21721237068|-754.91854609987|684.87224190388|684.87224190388|684.87224190388|684.87224190388|684.87224190388|684.87224190388|684.87224190388|684.87224190388|684.87224190388|684.87224190388|684.87224190388|684.87224190388|678.6913798932|668.54597765911|659.62758708891||659.62758708891|659.62758708891|659.62758708891|659.62758708891|659.62758708891|659.62758708891|647.79640381347|647.79640381347|634.78704284937|634.78704284937|634.78704284937|634.78704284937|623.91918870293|623.91918870293||616.36628234929|616.36628234929|610.76809149921|607.57565722135|602.16739691261|593.07488545845|585.47209495384|582.44121661537|554.26801846153|||-628.54479004587|-628.54479004587|-628.54479004587|-628.54479004587|-628.54479004587|-628.54479004587|-628.54479004587|-628.54479004587|-628.54479004587|-646.57754449541|-655.88174031998|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|610.59372579202|607.04858421335|596.88731579261|595.20812865846
03960|10522|/equities/fresnillo|STOXX600/FTSE350|-4299.68376168|-4299.68376168|-4299.68376168|-4299.68376168|-4324.7453557087|-4324.7453557087|-4324.7453557087|-4324.7453557087|-4324.7453557087|-4324.7453557087|-4324.7453557087|-4324.7453557087|-4324.7453557087|-4324.7453557087|-4324.7453557087|-4407.9392841207|3889.9018684336|3889.9018684336|3889.9018684336|3889.9018684336|3642.4465204818|3558.9092845454|3558.9092845454|3533.454760606|3451.28306734|3361.7133982716|3361.7133982716|3361.7133982716|3272.3482203017|3238.053578113|3117.5890536702|3117.5890536702|3117.5890536702|3117.5890536702|3090.0989485225|3017.5543872472||2933.43751512|2933.43751512|2875.4784137284|||2875.4784137284|2870.5315708094|2849.2573008993|2694.6192232214|2598.7891644709|2598.7891644709|2568.467989672|2568.467989672|2568.467989672|2451.6310996356|2451.1456662617|2408.9396200812|2408.9396200812|2408.9396200812|2408.9396200812|2408.9396200812|2402.7106889791|2385.567432199|2311.0749246655|2255.9721385173|2226.3023761303|2129.879498981|2129.879498981|-2495.2722315722|-2495.2722315722|-2495.2722315722|-2495.2722315722|-2495.2722315722|-2495.2722315722|-2495.2722315722|-2495.2722315722|-2495.2722315722|-2495.2722315722|-2495.2722315722|-2495.2722315722|-2495.2722315722|-2522.635812858|-2525.2771983573|-2525.2771983573|-2525.2771983573|-2525.2771983573|-2525.2771983573|-2588.4191092859|-2617.3545658733|-2641.5050731925|-2681.6723035472|-2682.1914483858|2344.3519226532|2344.3519226532|2344.3519226532|2323.8354696147|2290.8171884608|2242.2413205119|2145.1868154469|2145.1868154469|2140.7247156108|2140.7247156108|2140.7247156108|2140.7247156108|2140.7247156108|2140.7247156108|2140.7247156108|2140.7247156108|2140.7247156108|2140.7247156108|2140.7247156108|2140.7247156108|2120.1385729009|2041.9850219492|2041.9850219492|2041.9850219492|2041.9850219492|2018.8518819605|2018.8518819605|2018.8518819605|1978.2986197044|1978.2986197044|1966.2206885604|1920.3563206227|1874.9514673585|1807.3349637317|1709.3721819241|1673.8024243601|1617.8915826223|1599.3239806915|1571.4155341016|1550.3505934463||1547.7289022852|1547.7289022852|1547.7289022852|1547.7289022852|1547.7289022852|1547.7289022852|1547.7289022852|1547.7289022852|1547.7289022852|1516.2543358725|1508.1720195956|1508.1720195956|1399.5800217729|-1538.4790096435|-1538.4790096435|-1538.4790096435|-1538.4790096435|-1544.4087923779|-1544.4087923779|-1544.4087923779|-1563.8986581976|1423.5388407501|1423.5388407501|1423.5388407501|1423.5388407501|1423.5388407501|1423.5388407501|1423.5388407501|1423.5388407501|1423.5388407501|1372.1542675001|1362.0833573389|1362.0833573389|1362.0833573389|1356.8703970432|1349.9778393781|1349.9778393781|1349.9778393781|1349.9778393781|1349.9778393781|1349.9778393781|1349.9778393781|1317.7182808216|1317.7182808216|1317.7182808216|1317.7182808216|1317.7182808216|1317.7182808216|1305.2756553353|1305.2756553353|1292.917394817|1270.57488313|1232.2049151303|1232.2049151303|1232.2049151303|1214.7276834781|1168.8640927534|1136.5712141705|1114.5235713005|1079.4706347783|1042.5229275315|1015.1365861461|1013.2628734957|1002.5591030811||1002.5591030811|971.62122564563|959.50177285317|959.50177285317|959.50177285317|959.50177285317|959.50177285317|959.50177285317|959.50177285317|959.50177285317|959.50177285317|959.50177285317|959.50177285317|939.61308094797||922.62844362798|922.62844362798|922.62844362798|922.62844362798|922.62844362798|922.62844362798|922.62844362798|922.62844362798|922.62844362798|||922.62844362798|922.62844362798|883.89114518234|845.67674239553|809.90409324872|-939.06996184441|-939.06996184441|-939.06996184441|-939.06996184441|-979.5499576049|875.44309792731|875.44309792731|875.44309792731|875.44309792731|875.44309792731|866.04703447816|866.04703447816|864.69061801433|864.69061801433|864.69061801433|864.69061801433|864.69061801433|864.69061801433|831.32290890482|819.10878767202|790.95420852446|786.31023169385|774.5733630917|774.5733630917|774.5733630917|755.22040343522
03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP|-465.10160479306|-465.10160479306|-465.10160479306|-465.10160479306|-470.99066622786|-483.6674143797|-498.76379002529|-503.39309256825|-514.65899852419|-534.53221176624|-538.18023902575|-549.73915684664|498.68115157479|498.68115157479|498.68115157479|498.68115157479|498.68115157479|498.68115157479|-551.67354387916|-551.67354387916|-551.67354387916|-551.67354387916|-551.67354387916|-552.17060125842|-553.40622497681|-559.0045987368|-559.0045987368|-563.75510970755|-565.33901078617|-566.43223420686|-569.28670889735|-569.28670889735|-571.68684348059|-571.68684348059|-571.68684348059|-580.81871497844||-581.3819055316|-583.09100614622|-588.71222905136|||-592.76358783484|-597.75134300598|-597.75134300598|-605.72371445108|-607.77634939009|-618.75149932233|-622.25185101522|-622.25185101522|-630.66872335024|-636.82635927805|-652.56652026626|-652.56652026626|-652.56652026626|-652.56652026626|-652.56652026626|-652.56652026626|-652.56652026626|-652.56652026626|-652.56652026626|-652.56652026626|-652.56652026626|-652.56652026626|-652.56652026626|-652.56652026626|-652.56652026626|-662.2683558514|-666.10372872377|-671.03855397997|-671.03855397997|-674.21877843819|-674.21877843819|-674.21877843819|-674.21877843819|-674.21877843819|-674.46437371494|-674.46437371494|-674.46437371494|-684.23316489084|-684.23316489084|-684.23316489084|-684.23316489084|-684.23316489084|-684.23316489084|-684.23316489084|-684.23316489084|-684.23316489084|-684.23316489084|-684.23316489084|-686.78684987871|-700.24919738112|-700.24919738112|-709.29348063254|-709.29348063254|-709.29348063254|-719.54831181394|-727.35923534882|-738.73248372091|-748.39668650125|-748.39668650125|-748.39668650125|-748.39668650125|-748.39668650125|-748.39668650125|-772.85742944583|-776.11936605092|673.66168191795|673.66168191795|673.66168191795|673.66168191795|673.66168191795|673.66168191795|673.66168191795|673.66168191795|673.66168191795|673.66168191795|673.66168191795|673.66168191795|673.66168191795|673.66168191795|670.87455183973|670.87455183973|670.87455183973|670.87455183973|670.87455183973|670.87455183973|670.87455183973|670.87455183973||670.79595224259|670.79595224259|670.79595224259|670.79595224259|670.79595224259|670.22044414193|670.22044414193|670.22044414193|670.22044414193|670.22044414193|670.22044414193|670.22044414193|670.22044414193|670.22044414193|670.22044414193|670.22044414193|670.22044414193|670.22044414193|670.22044414193|670.22044414193|670.22044414193|670.22044414193|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151|-753.53468510151||-753.53468510151|-753.53468510151|-761.59409455724|-765.32677173026|-773.05752414473|663.07678443795|663.07678443795|663.07678443795|663.04849930611|-750.81722546725|-750.81722546725|-750.81722546725|-750.81722546725|-750.81722546725||-750.81722546725|-750.81722546725|-750.81722546725|-750.81722546725|-750.81722546725|-750.81722546725|-750.81722546725|-750.81722546725|-750.81722546725|||-750.81722546725|-750.81722546725|-750.81722546725|-750.81722546725|-750.81722546725|-750.81722546725|-750.81722546725|-771.04691718583|-784.71879687315|-808.38199652572|-834.39666280635|-846.81995408192|-846.81995408192|-852.46661564658|-884.49068405175|-894.62853783528|-923.39281981698|-940.04977755182|-940.04977755182|-942.05850528358|-942.05850528358|-942.05850528358|-942.05850528358|-942.05850528358|-942.05850528358|-942.05850528358|-942.05850528358|-942.05850528358|-952.72346331306|-952.72346331306|-963.44273701452
03962|6784|/equities/galliford-try|FTSE350|535.39733580009|527.88592866676|525.98436518529|520.2646483769|520.2646483769|512.84960930767|503.44401034186|502.86832960309|502.86832960309|502.86832960309|502.86832960309|502.86832960309|502.86832960309|502.86832960309|502.86832960309|502.86832960309|502.86832960309|502.86832960309|502.86832960309|502.86832960309|502.86832960309|502.86832960309|502.00432836322|502.00432836322|502.00432836322|502.00432836322|502.00432836322|502.00432836322|502.00432836322|502.00432836322|502.00432836322|495.55834940558|495.55834940558|495.55834940558|495.55834940558|495.55834940558||495.55834940558|495.55834940558|495.55834940558|||495.55834940558|495.55834940558|495.55834940558|495.55834940558|495.55834940558|495.55834940558|495.55834940558|495.55834940558|495.55834940558|495.55834940558|495.55834940558|495.55834940558|489.00927711731|487.01030790812|479.51145323125|-515.50060492423|-515.50060492423|-515.50060492423|-515.50060492423|-515.50060492423|-515.50060492423|-515.50060492423|-515.50060492423|-515.50060492423|-515.50060492423|-515.50060492423|-515.50060492423|-520.13654928918|-520.13654928918|-526.99538398478|-526.99538398478|-526.99538398478|-526.99538398478|-526.99538398478|-534.55042664976|-546.27825183307|-546.58694648119|507.50108756379|507.50108756379|507.50108756379|507.50108756379|507.50108756379|507.50108756379|507.50108756379|507.50108756379|507.50108756379|507.50108756379|507.50108756379|507.50108756379|507.50108756379|507.50108756379|496.11231951533|490.73591057259|488.31767841398|483.85297601554|480.15382718418|480.15382718418|480.15382718418|480.15382718418|479.67091909353|474.84064085621|474.84064085621|471.43404539579|460.5933837731|458.55973305321|458.55973305321|456.31448525087|456.31448525087|449.6272058343|435.14133981589|427.24037757321|-434.79587323089|-434.79587323089|-434.79587323089|-434.79587323089|-442.13430358988|-443.51033732209|-446.12940647749|-446.12940647749|-446.12940647749|-448.31045164166|-451.37272404628|-453.81200499541|-453.81200499541|-456.01333888379|-457.25476533691|-457.25476533691||-457.25476533691|-457.25476533691|-457.25476533691|-462.18063137494|-462.18063137494|-462.18063137494|-462.18063137494|-462.18063137494|-462.18063137494|-462.18063137494|-462.18063137494|-462.18063137494|-462.18063137494|-462.18063137494|-462.18063137494|-462.18063137494|-462.8395904166|-464.65510046289|-466.43624929051|-466.43624929051|440.78644579005|440.78644579005|440.78644579005|440.78644579005|440.73493976672|438.8165997408|431.51844415645|428.6038268405|427.97647426722|426.00163807469|422.55737563855|420.56375070949|414.68194523277|404.09811181152|404.09811181152|404.09811181152|404.09811181152|404.09811181152|404.09811181152|404.09811181152|404.09811181152|400.66456867946|398.51618742163|397.40687491292|391.97986101435|390.28317890484|388.5646432276|386.84112296115|386.84112296115|386.84112296115|386.84112296115|386.84112296115|386.84112296115|383.5669542078|383.5669542078|383.5669542078|383.5669542078|383.5669542078|383.5669542078|381.29661578645|381.25951194398|381.25951194398|381.25951194398|381.25951194398||378.54722899555|378.54722899555|378.54722899555|378.54722899555|373.16358777284|372.99825650967|372.99825650967|371.85917389964|371.70119876493|371.70119876493|371.70119876493|367.27910973882|365.44901082091|363.2766786899||356.10083788876|356.10083788876|349.05648654307|336.31276282563|329.87529202848|329.46870683383|329.46870683383|329.46870683383|329.46870683383|||329.46870683383|329.46870683383|324.0485631487|319.72062572078|-357.68598838121|-357.68598838121|-357.68598838121|-357.68598838121|-357.68598838121|-360.06776486801|-371.4364054089|-372.34741408506|-372.34741408506|-375.45659364833|-375.45659364833|-375.45659364833|-375.45659364833|-375.45659364833|-375.45659364833|-376.84065960926|-379.66414212518|-379.66414212518|-379.66414212518|-383.01571347242|-385.0174594138|-387.96384379311|-389.79315977013|-393.65906641125|353.95464141118|353.95464141118|353.95464141118
03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP|-17686.450771502|-17686.450771502|-17686.450771502|-17686.450771502|-17686.450771502|-17686.450771502|-17861.611968335|-17946.235520373|-18033.595022636|-18060.546445109|-18060.546445109|-18060.546445109|-18060.546445109|-18196.718272344|-18316.353635938|-18469.281817708|-18619.757575232|-19026.397305813|-19039.934945448|-19039.934945448|-19160.48327272|-19340.534904593|-19340.534904593|-19366.267685237|-19366.267685237|-19366.267685237|-19366.267685237|-19366.267685237|-19366.267685237|-19366.267685237|-19366.267685237|-19366.267685237|-19366.267685237|-19385.145290416|-19385.145290416|-19669.60587824||18712.902847621|18712.902847621|18712.902847621|||18712.902847621|18712.902847621|18712.902847621|18712.902847621|18712.902847621|18712.902847621|18587.194575421|18587.194575421|18587.194575421|18587.194575421|18587.194575421|18587.194575421|18587.194575421|18544.660639357|18470.73404373|18436.926715256|18307.696350284|18222.333813833|18222.333813833|18222.333813833|18092.037570925|17698.375078806|17434.305643118|17023.117381242|16242.352645824|-16433.598171295|-16433.598171295|-16433.598171295|-16433.598171295|-16433.598171295|-16433.598171295|-16433.598171295|-16442.331301438|-16608.145890487|15389.052276424|15389.052276424|15389.052276424|15307.835862693|15106.484291881|15005.53810209|14789.4867801|14663.874200111|14565.415777902|14514.350864335|14337.612071483|14256.791190537|-14945.362150627|-14945.362150627|-14945.362150627|-14945.362150627|-14945.362150627|-14945.362150627|-14945.362150627|-14945.362150627|-14945.362150627|-14945.362150627|-14945.362150627|-14945.362150627|-14945.362150627|-14945.362150627|-15140.957945141|-15204.397716823|-15357.664129804|-15380.758184943|-15380.758184943|-15552.414868147|-15552.414868147|-15552.414868147|-15552.414868147|-15552.414868147|-15552.414868147|-15663.35168907|-15663.35168907|-15734.014430951|-15734.014430951|-15873.349367723|-15932.054853025|-15954.389350747|-15954.389350747|-15954.389350747|-15954.389350747|-16027.654834164|-16269.616482404|-16285.752853398|-16285.752853398|-16285.752853398|-16285.752853398||-16285.752853398|-16285.752853398|-16285.752853398|-16285.752853398|-16285.752853398|-16285.752853398|-16285.752853398|-16285.752853398|-16311.392059332|-16356.134930916|-16356.134930916|-16356.134930916|-16356.134930916|-16356.134930916|-16356.134930916|-16356.134930916|-16356.134930916|-16356.134930916|-16356.134930916|-16356.134930916|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15587.243701159|15548.048556843|15532.831729825|15383.701922028|15266.891024476|15177.101138306|15129.001264785|15050.109177025|15050.109177025|15050.109177025|15050.109177025|15050.109177025|15050.109177025|15050.109177025|15050.109177025||15050.109177025|15050.109177025|15050.109177025|14844.565752251|14775.054765671|14775.054765671|14775.054765671|14775.054765671|14775.054765671|14775.054765671|14775.054765671|14726.171961856|14674.635513174|14574.595014637||14393.994460708|14366.84501322|14366.84501322|14143.716681356|14063.01853484|13887.242816489|13625.269796098|13540.299773443|13354.777526047|||13129.752806719|13111.392007466|12881.546674962|12552.274083291|-13999.273428354|-13999.273428354|-13999.273428354|-13999.273428354|-13999.273428354|-14530.303809282|13634.239846638|13634.239846638|13634.239846638|13634.239846638|13634.239846638|13634.239846638|13634.239846638|13634.239846638|13634.239846638|13634.239846638|13634.239846638|13634.239846638|13634.239846638|13634.239846638|13530.266496265|-14844.458362195|-14844.458362195|-14844.458362195|-14844.458362195|-14844.458362195|-14844.458362195
03964|27942|/equities/gcp-infrastructure-investments|FTSE350|74.860877378292|74.860877378292|74.860877378292|74.860877378292|74.860877378292|74.860877378292|74.860877378292|74.860877378292|74.860877378292|74.860877378292|74.860877378292|74.860877378292|74.860877378292|74.228751031897|74.031946014852|73.631132579104|73.631132579104|73.631132579104|73.622383818528|73.622383818528|-75.1334936316|-75.1334936316|-75.1334936316|-75.220545682111|72.878543566636|72.878543566636|72.878543566636|72.878543566636|72.878543566636|72.878543566636|72.592828219657|72.322607089142|72.322607089142|72.322607089142|72.23778704785|72.23778704785||72.164207237547|71.782452655705|71.691614655292|||71.044585768132|71.044585768132|70.405095382695|69.432225133228|69.432225133228|69.432225133228|69.432225133228|69.432225133228|69.432225133228|69.432225133228|69.432225133228|69.432225133228|69.432225133228|69.432225133228|69.072597353611|69.072597353611|69.072597353611|68.386214619383|-73.169617703697|-73.169617703697|-73.169617703697|-73.169617703697|-73.169617703697|-73.316245029525|-73.98733834641|-73.98733834641|-74.085930817843|-74.142510959543|-74.142510959543|-75.125013533607|71.86608274582|71.86608274582|71.86608274582|71.86608274582|71.86608274582|71.86608274582|71.86608274582|71.86608274582|71.86608274582|71.86608274582|71.86608274582|71.86608274582|71.655660348211|71.655660348211|71.272954416578|71.179976208533|71.179976208533|71.179976208533|71.179976208533|71.179976208533|71.179976208533|71.179976208533|71.094073748017|71.094073748017|71.094073748017|-74.034914613161|-74.034914613161|-74.034914613161|-74.034914613161|-74.034914613161|-74.034914613161|-74.034914613161|-74.034914613161|-74.034914613161|-74.034914613161|-74.034914613161|-74.034914613161|-74.034914613161|-74.353474616001|-74.353474616001|-74.353474616001|-74.353474616001|-74.559416663857|-75.071576105457|-75.340637404501|-75.359645681443|-75.359645681443|-75.359645681443|-75.359645681443|-75.359645681443|-75.359645681443|-75.359645681443|-75.805162461667|-76.227955323755|-76.542174107828|-76.79557226949|-76.79557226949||-76.79557226949|-77.678414226164|-78.159348462014|75.78455102853|75.78455102853|75.78455102853|75.78455102853|75.78455102853|75.78455102853|75.78455102853|75.78455102853|75.78455102853|75.78455102853|75.78455102853|75.78455102853|75.78455102853|75.78455102853|75.78455102853|75.78455102853|75.78455102853|75.78455102853|75.78455102853|75.78455102853|74.810611914838|74.028456157274|73.899078380591|73.899078380591|73.899078380591|73.899078380591|73.899078380591|72.982306599095|72.702565431014|71.897291447736|71.380327730286|71.005957909705|71.005957909705|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.677459132401|70.597174948815|70.124638153849|69.171819662317|-72.795549903897|-72.795549903897|-72.795549903897|-72.795549903897|-72.795549903897|-72.795549903897||-72.795549903897|-72.983943659495|-73.237715940156|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325||-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|||-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-73.972109247325|-75.169354487346|-75.169354487346|-75.169354487346|-75.588169363788|-76.270190216492|-77.07243281094|-77.724925684573|-78.440649332385|-78.440649332385|-78.772941074747|73.809479716849|73.809479716849|73.809479716849|72.763320890797|72.763320890797|72.763320890797|72.763320890797|72.763320890797|72.763320890797|72.763320890797|72.763320890797|72.763320890797
03965|949071|/equities/gcp-student-living-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03966|14039|/equities/genesis-emf|FTSE350|1188.5626280526|1188.5626280526|1174.1806978362|1169.4699973287|1169.4699973287|1169.0763093249|1169.0763093249|1169.0763093249|1169.0763093249|1169.0763093249|1169.0763093249|1169.0763093249|1169.0763093249|1169.0763093249|1169.0763093249|1169.0763093249|1169.0763093249|1167.8625659166|1152.4028510184|1138.3365011316|1133.151667924|1125.3907421377|1112.4341579308|1103.4001949763|1103.4001949763|1098.3335499737|1087.436481449|1087.436481449|1081.9294238322|1073.2549153691|1067.2159449002|1067.2159449002|1066.1925245681|1066.1925245681|1059.3250272979|1049.3611414421||1034.2901571579|1026.3223968421|1025.8026631579|||1015.669625731|1008.8551397011|1000.1689457552|1000.1689457552|1000.1689457552|1000.1689457552|1000.1689457552|1000.1689457552|994.40993972802|981.23326636447|978.37029596052|974.90301229152|974.90301229152|974.90301229152|969.45749285532|969.45749285532|969.45749285532|964.00832539479|956.95369488311|952.17077209234|939.55061405331|939.55061405331|939.55061405331|939.55061405331|939.55061405331|934.93088347505|934.93088347505|934.93088347505|933.58987052783|927.37763391981|926.80697033727|-965.67868684883|-965.67868684883|-965.67868684883|-974.92076316536|-978.03180637699|-978.03180637699|-983.16889676172|-983.16889676172|-986.90189628338|-986.90189628338|-986.90189628338|-986.90189628338|-986.90189628338|-986.90189628338|-986.90189628338|-986.90189628338|-986.90189628338|-986.90189628338|-997.05172380664|-997.05172380664|958.42339167163|958.42339167163|958.42339167163|958.42339167163|958.42339167163|958.42339167163|950.63710185736|943.70789095263|942.17543439181|925.52826043534|914.14251159482|908.15834621647|905.79334186073|905.79334186073|905.79334186073|888.43622451942|888.43622451942|884.46749228508|884.46749228508|884.46749228508|884.46749228508|884.46749228508|878.18610253898|872.81789170998|864.9643241222|856.40480458022|850.56089397802|842.12321553114|838.58135059015|831.36816732239|830.4421818795|830.4421818795|830.25470765363|830.25470765363|830.25470765363|824.83764168609||824.83764168609|824.83764168609|824.83764168609|824.83764168609|824.83764168609|824.83764168609|824.83764168609|824.83764168609|-844.75356836707|-844.75356836707|-844.75356836707|-844.75356836707|-844.75356836707|-844.75356836707|-844.75356836707|-845.94840929674|-846.70152166906|-846.70152166906|-846.70152166906|-847.49704765374|825.35265711163|825.35265711163|825.35265711163|820.89216927362|820.89216927362|819.15796585958|814.39773984398|809.49748871553|801.44165412837|798.9907268093|797.32302978811|793.35892198679|791.28769109643|787.76410121825|782.34900135361|781.67777944891|781.67777944891|775.25308827656|768.54744619556|768.54744619556|768.54744619556|765.49716243951|764.66351382168|762.07057091298|759.27115555181|759.27115555181|759.27115555181|759.27115555181|759.27115555181|759.27115555181|759.27115555181|759.27115555181|759.27115555181|752.69017283534|744.32241426149|735.67582007592|735.67582007592|728.63980008435|726.68762396639|726.68762396639|726.68762396639|726.68762396639|715.20847107377|711.86354377956||711.86354377956|711.86354377956|711.86354377956|707.76069105564|707.76069105564|707.76069105564|705.01187895071|703.06875438968|698.57639376631|692.4182152959|689.23177152248|689.23177152248|689.23177152248|689.23177152248||682.47974613609|671.14416237344|666.07303996721|666.07303996721|661.97004440801|654.52227156445|643.55218711661|643.55218711661|-676.06502412979|||-676.06502412979|-676.06502412979|-676.06502412979|-676.06502412979|-676.06502412979|-676.06502412979|-676.06502412979|-676.06502412979|-676.06502412979|-709.79447125532|-723.38274583924|699.51463640069|699.51463640069|699.51463640069|699.51463640069|699.51463640069|699.51463640069|699.51463640069|697.794023491|692.57905340324|692.57905340324|-726.52307659692|-726.52307659692|-726.52307659692|-726.52307659692|-726.52307659692|-731.69786831081|-733.01139466975|-733.01139466975|-733.01139466975|-733.01139466975
03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP|344.87522409971|344.87522409971|344.87522409971|344.61136011079|343.45706678977|339.39674087752|337.71860097502|333.74288997225|332.58690120031|332.58690120031|325.15211244478|325.11345827198|319.79273141331|315.5752571259|312.22250791767|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833||-338.41008524833|-338.41008524833|-338.41008524833|||-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-338.41008524833|-340.31676138703|-366.26862376337|354.52117898006|354.52117898006|354.52117898006|354.52117898006|354.52117898006|354.52117898006|354.52117898006|354.52117898006|354.52117898006|354.52117898006|354.52117898006|354.52117898006|354.52117898006|354.52117898006|354.52117898006|354.07908775562|349.50454195069|341.29627503465|341.29627503465|341.29627503465|341.29627503465|341.29627503465|341.29627503465|339.19030559405|337.74432788307|337.74432788307|337.74432788307|337.74432788307|337.74432788307|337.74432788307|337.74432788307|334.68126899144|334.68126899144|332.84029887938|-358.97776633835|-358.97776633835|-358.97776633835|-358.97776633835|-358.97776633835|-358.97776633835|-362.16974037595|-364.74415597327|-365.24350663697|-365.49278515219|-367.73324437886|-367.73324437886|-367.73324437886|-369.12027153207|-369.52252392452|-372.24724880502|-373.12993926894|-373.12993926894|-373.12993926894|-373.12993926894|-373.12993926894|-373.12993926894|-377.83882140993|-385.79313489992|-394.7701498888||-396.0464813442|-396.0464813442|-397.67604990733|-397.67604990733|-397.67604990733|-397.67604990733|-403.55672211926|-407.84471866575|-407.84471866575|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-410.70316884803|-416.47574316448|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482||378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|378.84102690482|371.93447433869|367.98274926521|360.50861029468|353.75956699409||345.76062999344|344.12292221493|341.69213579437|336.68570643818|331.70634048687|-368.3107713571|-368.3107713571|-368.3107713571|-368.3107713571|||-368.3107713571|-368.3107713571|-368.3107713571|-368.3107713571|-368.3107713571|-368.3107713571|-368.3107713571|-368.3107713571|-368.3107713571|-368.3107713571|-383.06752373011|347.94085738036|347.94085738036|347.94085738036|347.94085738036|347.94085738036|347.94085738036|347.94085738036|347.94085738036|347.94085738036|347.94085738036|347.94085738036|341.10095264484|-383.19886666204|-383.19886666204|-383.19886666204|-383.19886666204|-383.19886666204|-383.19886666204|-383.19886666204|-383.19886666204
03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP|2872.6091895332|2814.8435439258|2813.4372710287|2806.7622976322|2806.7622976322|2806.7622976322|2806.7622976322|2806.7622976322|2806.7622976322|2806.7622976322|2806.7622976322|2806.7622976322|2806.7622976322|2806.7622976322|2806.7622976322|2806.7622976322|2747.7914418136|2711.4349353484|2641.5943726093|2609.287784657|2609.287784657|2609.287784657|2609.287784657|2609.287784657|2609.287784657|2609.287784657|2425.5431608395|2425.5431608395|2425.5431608395|2425.5431608395|2425.5431608395|2425.5431608395|2425.5431608395|2425.5431608395|2425.5431608395|2425.5431608395||2425.5431608395|2400.8812898216|2386.8430352515|||2386.8430352515|2386.8430352515|2386.8430352515|2386.8430352515|2386.8430352515|2386.8430352515|2386.8430352515|2386.8430352515|2386.8430352515|2386.8430352515|2386.8430352515|2386.8430352515|2386.8430352515|2386.8430352515|2386.8430352515|2350.3025174918|2350.3025174918|2350.3025174918|2325.0583527686|2293.1203919652|-2592.6683182507|-2592.6683182507|-2592.6683182507|-2592.6683182507|-2592.6683182507|-2592.6683182507|-2592.6683182507|-2592.6683182507|-2592.6683182507|-2592.6683182507|-2592.6683182507|-2592.6683182507|-2592.6683182507|-2616.8536869453|-2654.5596521614|2419.2733129881|2419.2733129881|2419.2733129881|2419.2733129881|2419.2733129881|2419.2733129881|2419.2733129881|2419.2733129881|2419.2733129881|2419.2733129881|2419.2733129881|2419.2733129881|2419.2733129881|2419.2733129881|2419.2733129881|2372.8036810978|2365.0596456643|2326.4316613139|2326.4316613139|2322.9796236821|-2552.1219484241|-2552.1219484241|-2552.1219484241|-2552.1219484241|-2552.1219484241|-2552.1219484241|-2552.1219484241|-2552.1219484241|-2562.0641338569|-2562.0641338569|-2612.8490376187|-2688.1655973542|-2735.1839970602|-2737.704441178|-2778.0049346422|-2821.3943718247|-2875.9937464718|-2890.2708294132|2610.0807329858|2610.0807329858|2610.0807329858|2610.0807329858|2610.0807329858|2610.0807329858|2610.0807329858|-2731.0214077936|-2761.9682308817|2534.3046601771|2534.3046601771|2534.3046601771|2534.3046601771|2534.3046601771||2534.3046601771|2534.3046601771|2474.2274001968|2458.5860002187|2438.9844446874|2403.5938274304|2371.2153638116|2337.7214099243|2337.7214099243|2337.7214099243|2337.7214099243|2337.7214099243|2337.7214099243|2334.4126776937|2329.6251974374|2325.5626850994|2325.5626850994|2325.5626850994|2298.7193643202|2298.7193643202|2266.6326270225|2248.2029189139|2214.0468134739|2214.0468134739|2192.552014971|2187.2800166344|2185.8395267092|2185.8395267092|2091.4883630102|2028.5981811224|1985.1090901361|1975.3989890401|1938.8469578419|1938.8469578419|1938.8469578419|1938.8469578419|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044||1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1880.8019181044|1841.7243534493|1760.3461638536|1760.3461638536|1760.3461638536||1712.9957376151|1635.7046143397|1635.7046143397|-1755.8837618448|-1784.6589652405|-1784.6589652405|-1795.7321836006|-1807.5829427168|-1807.5829427168|||-1840.9810474631|-1853.2558975749|-1853.2558975749|-1853.2558975749|-1853.2558975749|-1853.2558975749|-1853.2558975749|-1920.6616019443|-1920.6616019443|-1969.4017799381|1796.8474879966|1796.8474879966|1796.8474879966|1796.8474879966|1796.8474879966|1796.8474879966|1796.8474879966|1796.8474879966|1796.8474879966|1796.8474879966|1796.8474879966|1795.0527644407|1793.225293823|1752.1392153589|1728.7102392877|1728.7012884604|1728.7012884604|1728.7012884604|1716.6102825491|1716.6102825491|1716.6102825491
03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE|2108.0646860081|2108.0646860081|2108.0646860081|2065.4052066756|2017.1168963063|2011.7611158636|2011.7611158636|2011.7611158636|2011.7611158636|2011.7611158636|2000.7345731817|1961.205081313|1855.0612014589|1817.6513349544|1782.7514832826|-1891.2215364554|-1891.2215364554|-1891.2215364554|-1891.2215364554|-1891.2215364554|-1891.2215364554|-1891.2215364554|-1891.2215364554|1795.2431798925|1795.2431798925|1795.2431798925|1795.2431798925|1795.2431798925|1795.2431798925|1795.2431798925|1795.2431798925|1795.2431798925|1788.9924221028|1763.1582467809|1761.8496873838|1761.8496873838||1757.8052082042|1750.3280282449|1750.3280282449|||1750.3280282449|1750.3280282449|1750.3280282449|1750.3280282449|1750.3280282449|1750.3280282449|1750.3280282449|1750.3280282449|1750.3280282449|1750.3280282449|1750.3280282449|1750.3280282449|1750.3280282449|1750.3280282449|1750.3280282449|1750.3280282449|1718.8372974054|1718.8372974054|1718.8372974054|1718.8372974054|1718.8372974054|1715.5487902274|1715.5487902274|1715.5487902274|1715.5487902274|1715.5487902274|1715.5487902274|1715.5487902274|1715.5487902274|1715.5487902274|1715.5487902274|1699.8042113638|1678.8247391614|1678.8247391614|1678.8247391614|1678.8247391614|1659.3947039252|1659.3947039252|1659.3947039252|1634.799671028|1603.1385233644|1564.4131967145|1564.4131967145|1564.4131967145|1564.4131967145|1557.5996255735|1557.5996255735|1547.4082215632|1547.4082215632|1547.4082215632|1547.4082215632|1547.4082215632|1547.4082215632|1547.4082215632|1547.4082215632|1547.4082215632|1547.4082215632|1547.4082215632|1547.4082215632|1547.4082215632|1520.9535795146|1460.6706439051|1440.1117057553|1440.1117057553|1440.1117057553|1440.1117057553|1440.1117057553|1440.1117057553|1440.1117057553|1440.1117057553|1440.1117057553|1440.1117057553|1440.1117057553|1440.1117057553|1431.6241175059|1417.6656861177|1413.6814414218|1413.6814414218|1413.6814414218|1413.6814414218|1413.6814414218|1413.6814414218|1413.6814414218|1413.6814414218|1413.6814414218|1413.6814414218|1413.6814414218||1413.6814414218|1405.7293793575|1393.1715326195|1368.1350362439|1364.650040271|1344.1111558567|1343.5662417983|1343.5662417983|1322.4359271125|1322.4359271125|1322.4359271125|1322.4359271125|1322.4359271125|1322.4359271125|1322.4359271125|1322.4359271125|1322.4359271125|1321.2621412361|-1455.6910522785|-1455.6910522785|-1455.6910522785|-1455.6910522785|-1455.6910522785|-1455.6910522785|-1455.9303114549|-1455.9303114549|-1468.5542967059|-1468.5542967059|-1468.5542967059|-1468.5542967059|-1468.5542967059|-1468.5542967059|-1468.5542967059|-1468.5542967059|-1468.5542967059|-1468.5542967059|-1468.5542967059|-1468.5542967059|-1468.5542967059|-1468.5542967059|-1474.406539143|-1474.406539143|-1483.3683768256|-1492.5134281797|-1492.5134281797|-1511.9593646442|-1517.1492940491|-1542.0269933878|1460.2149544462|1460.2149544462|1460.2149544462|1460.2149544462|1440.2388382736|1428.0726398439|1428.0726398439|1426.0529331599|1424.2887641516|1424.2887641516|1424.2887641516|1424.2887641516|1391.8486268352|1359.3595853724|1358.0662059693|1355.3260447709||1355.3260447709|1355.3260447709|1355.3260447709|1355.3260447709|1355.3260447709|1355.3260447709|1355.3260447709|1355.3260447709|1355.3260447709|1355.3260447709|1355.3260447709|1355.3260447709|1355.3260447709|1355.3260447709||1355.3260447709|1355.3260447709|1355.3260447709|1322.4733830788|-1412.9701728389|-1412.9701728389|-1412.9701728389|-1412.9701728389|-1412.9701728389|||-1412.9701728389|-1412.9701728389|-1412.9701728389|-1412.9701728389|-1412.9701728389|-1412.9701728389|-1412.9701728389|-1463.327969821|-1473.2532998012|-1524.1934839522|-1524.1934839522|-1524.1934839522|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1450.0055231374|1422.8116923748|1411.7862017738
03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH|-526.36469211454|-526.36469211454|-526.36469211454|-526.36469211454|-526.36469211454|-526.36469211454|-526.36469211454|-526.36469211454|-526.36469211454|-526.36469211454|-526.36469211454|-526.36469211454|479.88040272578|479.88040272578|479.88040272578|479.88040272578|479.88040272578|472.00600641948|466.54136406618|466.54136406618|460.25589900684|460.25589900684|460.25589900684|455.51288201609|455.51288201609|455.51288201609|455.51288201609|450.14209892792|436.13289719205|430.67266252947|419.61963418802|403.80510996399|403.80510996399|402.23901514011|396.21001682234|390.21944279089||384.56051470852|381.18389709366|375.28488972864|||370.72486086114|367.32977806177|367.32977806177|363.096966808|358.08553257801|355.34749565717|355.34749565717|355.34749565717|355.34749565717|355.34749565717|354.87499110563|354.7704496051|354.7704496051|354.7704496051|350.85327971259|344.99807636252|338.64269647469|338.64269647469|-364.39560875462|-364.39560875462|-364.39560875462|-364.39560875462|-364.39560875462|-364.39560875462|-375.05848159722|351.44703470515|351.44703470515|351.44703470515|351.44703470515|351.44703470515|346.65484765065|346.65484765065|346.65484765065|346.65484765065|346.65484765065|346.65484765065|346.65484765065|346.65484765065|346.65484765065|346.65484765065|346.65484765065|336.13664302316|336.13664302316|336.13664302316|336.13664302316|336.13664302316|336.13664302316|336.13664302316|336.13664302316|336.13664302316|336.13664302316|336.13664302316|336.13664302316|336.13664302316|336.13664302316|334.93515755829|333.36964222785|329.31903878181|323.25170772306|320.30467253517|319.78296439726|318.18385407747|316.17649774884|310.33703380571|310.33703380571|299.75226080138|298.47473252833|294.5080273264|288.65142151453|288.65142151453|288.65142151453|288.65142151453|283.04898825518|-305.13427950715|-305.13427950715|-305.13427950715|-305.13427950715|-305.13427950715|-305.13427950715|-305.13427950715|-305.13427950715|-305.13427950715|-306.22982548451|-306.22982548451|-306.22982548451|-306.22982548451|-306.22982548451||-306.22982548451|-306.22982548451|-306.22982548451|-306.22982548451|-306.22982548451|-306.22982548451|-306.22982548451|-306.22982548451|-306.22982548451|-306.22982548451|-306.22982548451|-306.22982548451|-317.62480066855|-325.67199938649|-325.74389566707|-326.64247991184|302.91907265845|302.91907265845|302.91907265845|302.91907265845|302.91907265845|302.91907265845|302.91907265845|299.7100786971|290.53063316334|289.97487718027|289.97487718027|289.97487718027|289.97487718027|289.97487718027|286.74152884396|283.34612586666|282.53951510499|282.53951510499|282.53951510499|282.53951510499|282.53951510499|274.15223798829|271.9778081333|271.9778081333|271.9778081333|271.9778081333|271.9778081333|271.9778081333|271.9778081333|271.9778081333|271.9778081333|271.9778081333|271.9778081333|271.9778081333|271.96057599488|271.96057599488|271.96057599488|269.60065050592|268.05626308112|267.6333489554|267.6333489554|265.09816075882|261.33445369561|261.33445369561|258.02994719434|256.87215541125|252.32739897039|250.54434236185||246.29957283159|246.29957283159|246.29957283159|246.29957283159|246.29957283159|246.29957283159|246.29957283159|246.29957283159|242.66897930724|240.67941331446|238.97540172946|238.97540172946|238.97540172946|238.97540172946||238.97540172946|238.97540172946|238.97540172946|238.97540172946|238.97540172946|237.53379868811|235.06762338943|235.06762338943|-265.66868584895|||-265.66868584895|-265.66868584895|-265.66868584895|-265.66868584895|-265.66868584895|-265.66868584895|-265.66868584895|-265.66868584895|-265.66868584895|-277.97076663203|-298.52307403559|-306.65618523485|-309.7263108241|-309.76534705553|-320.89206245645|-324.76616931739|-330.79937411997|-330.79937411997|-330.79937411997|-330.79937411997|-341.82985572521|-342.05055284459|-342.05055284459|-342.05055284459|-342.05055284459|-342.05055284459|-344.88116168931|-346.07011519482|-346.07011519482|-346.07011519482|-346.07011519482
03971|6623|/equities/go-ahead-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP|915.4465480557|909.3386749184|909.3386749184|909.3386749184|909.3386749184|909.3386749184|909.3386749184|906.02990830724|906.02990830724|906.02990830724|906.02990830724|906.02990830724|906.02990830724|906.02990830724|906.02990830724|906.02990830724|906.02990830724|906.02990830724|906.02990830724|906.02990830724|906.02990830724|906.02990830724|906.02990830724|906.02990830724|906.02990830724|906.02990830724|906.02990830724|906.02990830724|906.02990830724|906.02990830724|906.02990830724|906.02990830724|889.67208643296|888.08690754947|888.08690754947|888.08690754947||888.08690754947|888.08690754947|888.08690754947|||888.08690754947|888.08690754947|888.08690754947|888.08690754947|888.08690754947|-947.01043029576|-947.01043029576|-947.01043029576|-947.01043029576|-947.01043029576|-947.01043029576|-947.01043029576|-947.01043029576|-947.01043029576|-947.01043029576|-947.01043029576|-947.01043029576|-947.01043029576|-947.01043029576|-947.01043029576|-947.01043029576|-947.01043029576|-947.01043029576|-947.01043029576|-955.64494425223|-961.02213993521|-967.09686216217|-991.67981226026|-996.76089131463|-996.76089131463|-999.2173417042|-999.2173417042|-999.2173417042|-999.2173417042|937.00072415347|937.00072415347|937.00072415347|937.00072415347|937.00072415347|937.00072415347|937.00072415347|933.33794823393|933.33794823393|921.17551634825|901.29501409571|871.27220397571|869.16638689507|869.16638689507|869.16638689507|869.16638689507|869.16638689507|869.16638689507|869.16638689507|869.16638689507|869.16638689507|869.16638689507|869.16638689507|869.16638689507|869.16638689507|863.47376728575|860.15404468751|860.15404468751|858.09336467557|846.22044791969|-904.85643179782|-904.85643179782|-904.85643179782|-904.85643179782|-904.85643179782|-904.85643179782|-904.85643179782|-904.85643179782|-904.85643179782|-904.85643179782|-904.85643179782|-904.85643179782|-904.85643179782|-904.85643179782|-904.85643179782|-904.85643179782|-904.85643179782|-914.29046485565|-922.32273194681|-923.46154080463|-923.46154080463|-923.46154080463|-923.46154080463||-923.46154080463|-923.46154080463|-923.46154080463|-923.46154080463|-923.46154080463|-923.46154080463|-923.46154080463|-923.46154080463|-924.98505212016|-930.39449693039|-934.62165918698|-942.73514906952|-943.00018869052|-944.43499801954|-944.43499801954|-944.43499801954|-954.05926495226|-954.05926495226|-969.89919006198|-974.68136910418|-974.68136910418|-974.68136910418|-974.68136910418|-976.11818111185|-986.03877666798|-986.03877666798|-986.03877666798|-986.03877666798|-1004.2430872211|-1011.0534119352|-1012.2677944717|-1012.2677944717|968.56427152824|968.56427152824|968.56427152824|968.56427152824|968.56427152824|968.56427152824|968.56427152824|968.56427152824|958.43806794696|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846|950.72328309846||950.72328309846|950.72328309846|950.72328309846|950.72328309846|931.87030166864|930.40035146342|914.27816829269|904.19796476966|895.14192254609|895.14192254609|894.04105353429|881.87895515311|840.01352314729|840.01352314729||837.64837058141|828.44819496025|810.1428129392|810.1428129392|807.8864981551|805.904219417|805.904219417|805.904219417|805.904219417|||805.904219417|805.904219417|802.23837971235|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505|-890.78726740505
03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP|183.22553498583|183.22553498583|183.22553498583|183.22553498583|183.22553498583|183.22553498583|183.22553498583|183.22553498583|183.22553498583|183.22553498583|183.22553498583|183.22553498583|183.22553498583|183.22553498583|183.22553498583|182.07675831112|182.07675831112|182.07675831112|182.07675831112|182.07675831112|182.07675831112|182.07675831112|182.07675831112|182.07675831112|182.07675831112|182.07675831112|181.37624764801|181.37624764801|181.37624764801|181.37624764801|181.37624764801|180.82360866733|172.38532596566|-189.51288724834|-189.51288724834|-190.69065037223||-190.69065037223|-190.69065037223|-190.69065037223|||-190.69065037223|-190.69065037223|-190.69065037223|-190.69065037223|-190.69065037223|-190.69065037223|-190.69065037223|-190.69065037223|-190.69065037223|-190.69065037223|-192.42293739818|-194.2254897279|-197.12617744739|-197.12617744739|-197.12617744739|-197.12617744739|-197.12617744739|-197.12617744739|-197.12617744739|-197.12617744739|-197.12617744739|-197.12617744739|-197.12617744739|-197.70685687921|-201.07031337202|183.27406912104|183.27406912104|183.27406912104|183.27406912104|183.27406912104|183.27406912104|183.18385965519|183.18385965519|183.18385965519|183.18385965519|183.18385965519|183.18385965519|183.18385965519|183.18385965519|183.18385965519|183.18385965519|183.18385965519|183.18385965519|183.18385965519|183.18385965519|182.97019427302|182.97019427302|182.97019427302|182.97019427302|182.97019427302|182.97019427302|182.97019427302|180.17615891165|180.17615891165|180.17615891165|180.17615891165|180.17615891165|180.17615891165|180.17615891165|180.17615891165|180.17615891165|180.17615891165|-191.81043453692|-191.81043453692|-191.81043453692|-191.81043453692|-191.81043453692|-191.81043453692|-192.45603922206|-194.65115926882|-195.95684685332|-197.56316232265|-199.33684973784|-200.06849549029|-200.06849549029|-200.06849549029|-200.06849549029|-200.06849549029|-200.06849549029|-200.06849549029|-200.06849549029|-204.85388133497|-207.11541946697|-208.41713087611|-210.15237069188|-210.41562174721|-210.41562174721||-210.41562174721|-210.41562174721|-210.41562174721|-211.84513747872|-213.15470585834|-213.15470585834|-213.15470585834|-213.15470585834|-213.15470585834|-213.15470585834|-213.15470585834|-213.15470585834|-213.15470585834|-213.15470585834|-213.15470585834|-213.15470585834|-217.19411897671|-218.21620850714|-218.21620850714|-218.21620850714|-218.21620850714|-218.21620850714|-218.21620850714|-218.21620850714|-218.21620850714|-218.21620850714|-218.21620850714|-218.21620850714|-219.70879081912|-219.70879081912|-219.70879081912|205.72161173354|205.72161173354|205.72161173354|205.72161173354|205.72161173354|205.72161173354|205.72161173354|205.72161173354|205.72161173354|205.72161173354|200.48780759059|200.48780759059|200.48780759059|197.85531801308|197.85531801308|194.30903458404|194.30903458404|191.45448287116|188.36609207907|185.24010231007|185.23900256675|183.65444729639|182.50494144043|177.53326826715|173.48140918572|171.92378798413|170.85976442681|169.37196047423|166.87279070893|166.87279070893|158.8031007877|150.25344531967|141.36493924408||-83.285067497046|208.63879627942|208.63879627942|208.63879627942|205.90421808824|204.46418605763|204.46418605763|204.46418605763|204.46418605763|204.46418605763|204.46418605763|204.46418605763|204.46418605763|204.46418605763||204.46418605763|202.37537647993|202.37537647993|202.37537647993|202.37537647993|202.37537647993|200.4170849777|197.43564997522|195.40072219469|||193.06261999344|193.06261999344|188.54179999272|-207.59064980239|-207.59064980239|-207.59064980239|-207.59064980239|-209.06739850276|-210.57488892071|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888|-213.87146938888
03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP|-361.27855440496|-361.27855440496|-361.27855440496|-361.27855440496|-361.27855440496|-364.36506044995|-371.77751776399|-371.77751776399|-371.77751776399|-373.47501973777|346.62322160359|346.62322160359|346.62322160359|346.62322160359|346.62322160359|346.62322160359|342.97024622621|336.96694025134|330.74104472371|323.60116080412|322.77906756014|320.0878528446|318.07284340823|318.07284340823|318.07284340823|316.96982600914|309.66091778793|306.94249109621|306.94249109621|306.00341714158|306.00341714158|306.00341714158|300.78157460176|-323.29303720703|-323.29303720703|-323.29303720703||-323.29303720703|-323.29303720703|-323.29303720703|||-323.29303720703|-323.29303720703|-323.29303720703|-323.29303720703|-323.29303720703|-323.29303720703|-323.29303720703|-325.40893023003|-328.20238300004|-328.20238300004|-331.66712729665|-331.66712729665|-331.66712729665|-331.66712729665|-331.66712729665|-331.66712729665|-331.66712729665|-331.66712729665|-331.66712729665|-331.66712729665|-331.66712729665|-331.66712729665|-331.85236366295|-333.86373740328|-335.62637489253|-337.72374988059|-339.83194431176|-345.84104923529|323.3584624956|323.3584624956|323.3584624956|323.3584624956|323.3584624956|323.3584624956|323.3584624956|323.3584624956|323.3584624956|323.3584624956|323.3584624956|323.3584624956|323.3584624956|323.3584624956|323.3584624956|323.3584624956|323.3584624956|323.34273610623|319.07526234025|316.25029148917|309.91699054352|309.26887838169|305.63441775517|305.63441775517|304.62869915037|304.62869915037|304.62869915037|304.62869915037|304.62869915037|304.62869915037|303.61876438318|303.61876438318|299.77084931464|296.74538812738|-318.05233376975|-318.05233376975|-318.05233376975|-318.05233376975|-318.05233376975|-318.05233376975|-318.05233376975|-318.05233376975|-318.05233376975|-318.05233376975|-318.05233376975|-318.05233376975|-318.05233376975|-318.05233376975|-318.05233376975|-318.05233376975|-318.05233376975|-318.05233376975|-318.05233376975|-327.36370418861|-328.76522687624|-331.61447762498|-331.61447762498|-333.9883084722|-338.57008327356||-338.57008327356|-338.57008327356|-338.57008327356|-338.57008327356|-345.85564808173|-350.72610874288|-350.72610874288|-353.91489296102|-353.91489296102|-353.91489296102|-353.91489296102|-353.91489296102|-353.91489296102|-353.91489296102|-353.91489296102|-356.71099217891|-357.73733838042|-357.73733838042|-357.73733838042|-357.73733838042|-357.73733838042|-357.73733838042|-357.73733838042|-357.73733838042|-357.73733838042|-357.73733838042|-357.73733838042|-357.73733838042|-357.73733838042|-357.73733838042|-357.73733838042|-365.18037597824|340.42307452235|340.42307452235|340.42307452235|340.42307452235|340.42307452235|340.42307452235|340.42307452235|340.42307452235|340.33119391372|334.67354879302|333.77289974448|333.77289974448|331.78753054873|331.78753054873|331.69756857868|331.69756857868|325.79570449751|325.79570449751|325.79570449751|320.77300499723|317.05333888581|314.15799110085|314.15799110085|314.15799110085|314.15799110085|314.15799110085|314.15799110085|314.15799110085|314.15799110085|314.15799110085|314.15799110085|314.15799110085||314.15799110085|314.15799110085|314.15799110085|314.15799110085|309.0644345565|307.404927285|303.98046308998|303.98046308998|303.98046308998|303.98046308998|303.98046308998|303.98046308998|300.50607009998|299.47896677775||292.89329641972|287.02032935525|283.67633253735|283.67633253735|278.38265132959|278.38265132959|278.38265132959|278.38265132959|278.23072369955|||272.20080411061|-304.41482523816|-304.41482523816|-304.41482523816|-304.41482523816|-304.41482523816|-304.41482523816|-307.04425026462|-310.88250029402|281.39522782143|281.39522782143|281.39522782143|281.39522782143|281.39522782143|281.39522782143|281.39522782143|281.39522782143|281.39522782143|281.39522782143|281.39522782143|273.18914202381|270.54215064668|270.54215064668|268.82461182964|252.13845758849|-283.11421429944|-283.11421429944|-283.11421429944|-283.11421429944|-283.11421429944|-283.11421429944
03975|50660|/equities/greencoat-u|FTSE350|-98.501330003988|-98.587586519731|-99.511130279982|-99.511130279982|-99.511130279982|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814||-100.12964913814|-100.12964913814|-100.12964913814|||-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-100.12964913814|-101.14683084984|-102.7048137508|-103.39423622932|-104.46026552878|-104.72224354109|-104.72224354109|-105.0024923148|-105.1912553376|-105.1912553376|-105.1912553376|-105.1912553376|-105.71786286689|-105.71786286689|-105.71786286689|-105.71786286689|-105.71786286689|-105.91922364609|-105.91922364609|-105.91922364609|-106.06772230363|-106.06772230363|-106.06772230363|-106.06772230363|-106.06772230363|-107.13913301071|-107.61570478634|-107.91745044077|-109.86383534895|-112.08203783551|-112.26489855278|-112.26489855278|-112.26489855278|-112.26489855278|-112.26489855278|-112.26489855278|-112.26489855278|-112.26489855278|-112.26489855278|-112.26489855278|-112.26489855278|-112.26489855278|-112.26489855278|-112.26489855278|-112.26489855278|-112.26489855278|-112.84433223393|106.57979579485|106.57979579485|106.57979579485|106.36088260585|105.87320289538|105.05356216349|-110.13694153685|-110.13694153685|-110.13694153685|-110.13694153685|-110.13694153685|-110.13694153685|-110.13694153685|-110.13694153685|-110.13694153685|-110.34660552231|-111.84066966603|-112.58407850873|-113.26564397427|-113.27704764373|-113.27704764373|-113.27704764373|-113.27704764373|-113.27704764373|-113.27704764373|-114.55227863532|-115.62474963115|-116.05460288754|-116.05460288754|-116.05460288754|-117.72733272701||-118.10259124073|-118.60288144519|-119.10320262302|-119.36466619029|-120.87740942123|-121.65297183435|-121.65297183435|-121.98856879563|-121.98856879563|-121.98856879563|-121.98856879563|-122.76507516802|-123.82230701381|-124.26923137168|-125.27692154227|-125.52671279057|-125.52671279057|-125.52671279057|-129.40189954025|122.8650803948|122.8650803948|122.8650803948|122.8650803948|122.8650803948|122.62786710534|122.19207888481|121.19119570914|120.62355256812|119.97616562067|118.37860333697|118.37860333697|117.5992069693|117.5992069693|117.5992069693|117.5992069693|116.8935627906|115.91543023167|115.91543023167|115.91543023167|115.91543023167|115.91543023167|115.48139455654|115.48139455654|114.645993104|114.03521538836|114.03521538836|114.03521538836|114.03521538836|114.03521538836|114.03521538836|114.03521538836|114.03521538836|114.03521538836|112.71690751295|111.67434100289|111.42149076615|111.07943588003|110.00856031882|-116.03066207898|-116.03066207898|-116.03066207898|-116.03066207898|-116.03066207898|-116.03066207898||-116.03066207898|-116.03066207898|-116.03066207898|-116.03066207898|-116.03066207898|-116.03066207898|-116.03066207898|109.84520107373|109.84520107373|109.84520107373|109.84520107373|109.84520107373|109.84520107373|109.84520107373||109.84520107373|108.89716080216|108.89716080216|107.89684177535|106.56316074947|105.54795418425|104.82550685321|103.37834026985|-110.80637188534|||-110.80637188534|-110.80637188534|-110.80637188534|-110.80637188534|-110.80637188534|-110.80637188534|-110.80637188534|-110.80637188534|-110.80637188534|-113.14041286685|-114.53014472951|-114.53014472951|-114.53014472951|-114.53014472951|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308|-114.79415644308
03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP|-288.06887930745|-288.82653256383|-291.05725840426|-293.95250933807|-297.29630782477|-297.29630782477|-303.35700869419|279.92136836493|279.92136836493|279.92136836493|279.92136836493|279.92136836493|279.10707596103|274.11897329004|267.60441476671|265.25490529634|258.58321641524|258.58321641524|253.75912935027|248.9349625207|248.9349625207|248.9349625207|248.9349625207|248.9349625207|248.9349625207|248.9349625207|239.09440280077|231.93822533419|221.23691703799|-258.62564773556|-261.92981201921|240.49685866983|240.49685866983|240.49685866983|240.49685866983|240.49685866983||240.49685866983|240.49685866983|240.49685866983|||240.49685866983|240.49685866983|240.49685866983|240.49685866983|236.46873185537|234.40970206152|230.83427319358|230.83427319358|230.83427319358|230.83427319358|230.83427319358|230.83427319358|230.83427319358|230.83427319358|226.70474799286|224.47749776985|223.44721974428|-244.50741518979|-244.50741518979|-244.50741518979|-244.50741518979|-244.50741518979|-244.50741518979|-244.50741518979|-244.50741518979|-244.50741518979|-244.50741518979|-244.50741518979|-247.20163794441|-247.20163794441|-247.20163794441|-247.20163794441|-247.20163794441|-249.33515327156|226.24027230609|226.24027230609|226.24027230609|226.24027230609|226.24027230609|226.24027230609|226.24027230609|226.24027230609|226.24027230609|226.24027230609|225.51696922898|223.74107692109|222.7852801495|222.7852801495|221.25343720393|221.25343720393|221.25343720393|221.25343720393|215.3159718567|-241.50687930588|-241.50687930588|-241.50687930588|-241.50687930588|-241.50687930588|-241.50687930588|-241.50687930588|-241.50687930588|-241.50687930588|-241.50687930588|-242.31319922875|-244.20911025417|-249.78790028241|-254.7921114249|-256.88012380544|-257.2001375616|-257.80570840178|-259.11745377976|-259.93725100328|-259.93725100328|-259.93725100328|-259.93725100328|-259.93725100328|-259.93725100328|-259.93725100328|-259.93725100328|-259.93725100328|-260.04139000365|-262.40710000405|-267.06344444895|-267.25641902601|-267.25641902601|-267.25641902601|-267.25641902601||-267.25641902601|-267.25641902601|-267.25641902601|-267.25641902601|-267.25641902601|-267.68076422964|-267.68076422964|-270.59329798305|-270.59329798305|-270.59329798305|-272.32588664783|-274.02935779276|-274.02935779276|-274.02935779276|-274.02935779276|-275.58817532529|-277.65352813921|-278.05947571024|254.68777517111|254.68777517111|254.68777517111|254.68777517111|251.31975019012|239.24416687791|221.6601854199|217.82738940728|217.82738940728|216.88888589191|216.88888589191|216.88888589191|216.88888589191|216.88888589191|216.88888589191|216.0961848005|216.0961848005|216.0961848005|216.0961848005|216.0961848005|216.0961848005|216.0961848005|215.16242755611|211.80885298101|211.80885298101|211.80885298101|211.80885298101|211.80885298101|211.80885298101|211.80885298101|211.80885298101|211.80885298101|211.80885298101|211.80885298101|211.80885298101|209.48205886779|206.80809736764|206.80809736764|205.14788596405|203.90622217291|203.90622217291|203.90622217291|202.03469130323|198.56632367026|196.5181374114|196.15904156822||194.45449063135|193.25498959039|189.36665510044|183.90739455604|176.39710506227|172.66247742002|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255||-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|||-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-193.24274466255|-199.14749254362|-199.60832420075|-203.27591594816|-205.63990491364|-206.76655886465|-206.76655886465|-208.72098046628|-208.72098046628|-208.72098046628|-208.72098046628|-208.72098046628|189.33936873202|189.33936873202|189.33936873202|189.33936873202|189.33936873202|189.33936873202
03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP|-1689.1091882464|-1689.1091882464|-1689.1091882464|-1689.1091882464|-1694.8990980515|-1704.6656645017|-1725.8507383352|-1739.9621212036|-1739.9621212036|-1739.9621212036|-1739.9621212036|-1739.9621212036|-1739.9621212036|-1739.9621212036|-1739.9621212036|-1740.4023568929|1619.8436060169|1619.8436060169|1619.8436060169|1619.8436060169|1619.8436060169|1619.8436060169|1619.8436060169|1619.8436060169|1619.8436060169|1619.8436060169|1619.8436060169|1619.8436060169|1619.8436060169|1619.8436060169|1619.8436060169|1619.8436060169|1619.8436060169|1619.8436060169|1607.4522656723|1607.4522656723||1607.4522656723|1607.4522656723|1607.4522656723|||1607.4522656723|1607.4522656723|1607.4522656723|1607.4522656723|1603.6136285248|1597.0151428053|1560.8501586726|1525.4598075433|1525.4598075433|1525.4598075433|1525.4598075433|1525.4598075433|1525.4598075433|1525.4598075433|1494.742534353|1494.742534353|1494.742534353|1473.7694826144|1433.5772029049|1409.4191143388|1376.5212381542|-1552.6836565997|-1552.6836565997|-1555.4262851108|-1593.1958723453|-1596.2731914948|-1603.6924349942|-1638.3672036966|-1638.3672036966|-1670.0191152184|-1672.2828582943|-1672.2828582943|-1672.8698425493|-1683.0487616968|-1683.0487616968|-1683.0487616968|-1683.0487616968|-1717.1097352187|1604.6937506594|1604.6937506594|1604.6937506594|1604.6937506594|1604.6937506594|1604.6937506594|1604.6937506594|1604.6937506594|1604.6937506594|1604.6937506594|1604.6937506594|1604.6937506594|1604.6937506594|1604.6937506594|1604.6937506594|1604.6937506594|1604.6937506594|1604.6937506594|1604.6937506594|1604.6937506594|1604.6937506594|1604.6937506594|1604.6937506594|-1626.3027729623|-1626.3027729623|-1626.3027729623|-1626.3027729623|-1646.5586366248|-1661.4118970676|-1661.4118970676|-1675.3465522974|-1682.662835886|-1688.1269578839|-1688.1269578839|-1689.9676756704|-1689.9676756704|-1689.9676756704|-1689.9676756704|-1689.9676756704|-1689.9676756704|-1689.9676756704|-1689.9676756704|-1689.9676756704|-1692.5751951893|-1694.2101175176|-1694.2101175176|-1703.6991539556|-1703.6991539556|-1703.6991539556||-1703.6991539556|-1703.6991539556|-1703.6991539556|-1703.6991539556|-1703.6991539556|-1718.8322888341|-1718.8322888341|-1738.702543149|-1744.873960605|-1744.873960605|-1744.873960605|-1744.873960605|-1744.873960605|-1744.873960605|-1744.873960605|-1744.873960605|-1744.873960605|-1744.873960605|-1744.873960605|-1835.6932895611|-1841.7703217345|-1854.1547181908|-1854.1547181908|-1858.0052424342|-1870.3947138157|-1875.7719042397|-1878.3576713775|-1882.0640793083|-1906.5850164735|-1906.5850164735|-1906.5850164735|-1906.5850164735|-1907.4348648471|-1907.4348648471|-1907.4348648471|-1918.9065361414|-1918.9065361414|-1918.9065361414|-2014.9835014432|-2014.9835014432|-2014.9835014432|-2014.9835014432|-2014.9835014432|-2014.9835014432|-2014.9835014432|-2025.0927793813|-2033.5475326459|-2053.9417029399|-2068.6018921555|-2103.9465468394|-2108.107274266|-2123.23030474|-2132.9324749877|-2132.9324749877|-2134.869416653|-2135.0215740589|-2194.0239711765|1972.5122242879|1972.5122242879|1972.5122242879|1972.5122242879|1972.5122242879|1972.5122242879|1972.5122242879||1972.5122242879|1972.5122242879|1972.5122242879|1972.5122242879|1845.5891657875|1845.5891657875|1793.3212953195|1792.6347725772|1742.4275250858|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138||-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|||-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1892.5342161138|-1942.9824623486|-1946.8138470541|-1950.5664778445|-1950.5664778445|-1953.0183087161|-1976.1870096846|-2019.7077885384|-2020.2864317094|-2042.9213779627|-2042.9213779627|-2042.9213779627|-2042.9213779627|-2042.9213779627|-2042.9213779627|-2042.9213779627|-2042.9213779627|-2042.9213779627
03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH|3697.6771144544|3689.974571616|3685.8606351289|3627.5118168099|3611.0131297888|3570.4590330987|3477.0655923319|-3731.9055138975|-3731.9055138975|-3731.9055138975|-3731.9055138975|-3748.5616821083|-3750.6415392432|3505.1298777293|3505.1298777293|3505.1298777293|3505.1298777293|3505.1298777293|3505.1298777293|3505.1298777293|3505.1298777293|3505.1298777293|3505.1298777293|3505.1298777293|3505.1298777293|3505.1298777293|3505.1298777293|3505.1298777293|3505.1298777293|3505.1298777293|3477.5887530326|3464.6541700362|3453.0659984745|3453.0659984745|3453.0659984745|3453.0659984745||3453.0659984745|3453.0659984745|3453.0659984745|||3453.0659984745|3453.0659984745|3453.0659984745|3453.0659984745|3453.0659984745|3453.0659984745|3453.0659984745|3453.0659984745|3453.0659984745|3453.0659984745|3453.0659984745|3453.0659984745|3453.0659984745|3450.5177760827|3432.5166038754|3432.5166038754|3432.5166038754|3432.5166038754|3432.5166038754|3432.5166038754|3432.5166038754|3432.5166038754|3432.5166038754|3432.5166038754|3432.5166038754|-3507.3148845828|-3509.9054273143|-3542.019046067|-3542.019046067|-3597.9782747554|-3597.9782747554|-3597.9782747554|-3597.9782747554|-3598.7536386171|-3603.2776772232|3431.4759997699|3431.4759997699|3431.4759997699|3431.4759997699|3431.4759997699|3431.4759997699|3431.4759997699|3429.6399997444|3419.2308954414|3419.2308954414|3419.2308954414|3419.2308954414|3419.2308954414|3419.2308954414|3419.2308954414|3419.2308954414|3419.2308954414|3419.2308954414|3419.2308954414|3419.2308954414|3388.2565504904|3379.1739449893|3359.0821610993|3344.9801789992|3319.7557544435|3276.8397271595|3257.5388484507|3257.5388484507|3257.5388484507|3257.5388484507|3257.5388484507|3257.5388484507|3236.3764982786|3221.3072203095|3201.1017634668|3201.1017634668|3201.1017634668|3201.1017634668|3201.1017634668|3191.5575149631|3168.699252401|3168.699252401|3168.699252401|3168.699252401|3168.699252401|3168.699252401|3168.699252401|3168.699252401|3168.699252401|3159.3884530766|3159.3884530766|3159.3884530766||3159.3884530766|3159.3884530766|3159.3884530766|3159.3884530766|3159.3884530766|3159.3884530766|3159.3884530766|3159.3884530766|3152.2962247776|3152.2962247776|3152.2962247776|3152.2962247776|3143.6002775033|3143.6002775033|3139.0442764105|3139.0442764105|3139.0442764105|3125.6816650756|3125.6816650756|3125.6816650756|3125.6816650756|3125.6816650756|3118.1983921287|3118.1983921287|3118.1983921287|3118.1983921287|3091.5537690319|3079.8271132935|3079.8271132935|3079.8271132935|3079.8271132935|3073.9190147706|3052.132238634|3049.9247095933|3047.0274551036|3046.4770480504|3046.4770480504|3046.4770480504|3046.4770480504|3046.4770480504|3046.4770480504|3046.4770480504|3021.9744978337|3016.8262756639|3016.8262756639|3016.8262756639|3016.8262756639|3016.8262756639|3016.8262756639|3016.8262756639|3016.8262756639|3016.8262756639|2877.4736396265|2858.4983205266|2858.4983205266|2857.9237035445|2857.9237035445|2857.9237035445|2857.9237035445|2857.9237035445|2857.9237035445|2857.9237035445|2857.9237035445|2857.9237035445||2857.9237035445|2857.9237035445|2857.9237035445|2857.9237035445|2857.9237035445|2857.9237035445|2828.1374483827|2824.1527204253|2796.9474671392|2771.7194079324|2724.1326754805|2723.4807505339|2658.7563894821|2658.2848772023||2645.8720857803|2608.1912064226|2586.545784914|2561.8286499044|2557.0318332271|2533.2575924746|2501.3303610797|2501.3303610797|2426.9593430449|||2426.9593430449|2426.9593430449|2405.2881589388|-2627.4858117074|-2627.4858117074|-2627.4858117074|-2627.4858117074|-2635.1800144535|-2635.1800144535|-2727.3111271706|-2737.3456968562|-2740.0777734653|-2740.0777734653|-2740.0777734653|-2771.4753038504|-2776.8058931671|-2804.606040947|-2804.606040947|-2804.7579526931|-2804.7579526931|-2804.7579526931|-2804.7579526931|-2804.7579526931|-2804.7579526931|-2804.7579526931|-2804.7579526931|-2804.7579526931|-2826.6199474368|-2870.2653672059|-2870.2653672059|-2928.2316422578
03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP|337.45033648045|335.22560243222|335.22560243222|335.22560243222|335.22560243222|335.22560243222|335.22560243222|335.22560243222|335.22560243222|335.22560243222|335.22560243222|335.22560243222|335.22560243222|335.22560243222|335.22560243222|335.22560243222|335.22560243222|328.40621916026|325.31806787165|325.31806787165|325.31806787165|325.31806787165|325.31806787165|325.31806787165|325.31806787165|325.31806787165|325.31806787165|325.31806787165|325.31806787165|325.31806787165|325.31806787165|320.87565097447|315.61738183361|311.85265156805|306.7584969951|306.70944992185||305.88826684025|305.1536298225|300.93737257297|||299.98588661816|299.98588661816|299.98588661816|299.98588661816|299.98588661816|299.98588661816|299.98588661816|299.98588661816|299.98588661816|299.98588661816|299.98588661816|299.98588661816|299.98588661816|299.98588661816|298.26651767909|298.26651767909|298.26651767909|298.13769686883|298.13769686883|294.09743926995|287.89713338208|-314.89130204212|-314.89130204212|-314.89130204212|-314.89130204212|-318.51888700192|293.89695134469|293.89695134469|293.89695134469|293.89695134469|293.89695134469|291.95216205725|291.62780640524|291.62780640524|291.62780640524|291.62780640524|291.62780640524|291.62780640524|291.62780640524|291.62780640524|291.62780640524|289.3753462147|288.00592870969|284.40658813338|282.96288655445|279.79556023084|279.79556023084|279.79556023084|279.79556023084|278.56173426799|276.57544505307|276.57544505307|276.57544505307|276.57544505307|276.57544505307|276.57544505307|276.57544505307|276.57544505307|276.57544505307|276.57544505307|276.57544505307|276.57544505307|276.57544505307|276.57544505307|276.57544505307|276.57544505307|275.17271536929|273.75274704247|273.75274704247|270.04750112195|-289.5559124718|-289.5559124718|-289.5559124718|-289.5559124718|-289.5559124718|-289.5559124718|-289.5559124718|-289.5559124718|-289.5559124718|-289.5559124718|-293.26211513522|-299.53568992618|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497||281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.94081091497|281.86149397717|281.86149397717|278.30136872987|278.30136872987|278.30136872987|275.90168067237|275.90168067237|273.12306561024|273.12306561024|272.86011878827|272.86011878827|272.86011878827|272.86011878827|272.86011878827|272.86011878827|272.86011878827|270.2223603127|264.37534216296|264.37534216296|264.37534216296|264.37534216296|264.37534216296|261.40593505846|255.71772867824|249.68635163467||248.84210527991|248.84210527991|248.84210527991|248.84210527991|248.84210527991|248.84210527991|240.79124470392|240.77914620151|238.18151834342|238.18151834342|238.18151834342|238.18151834342|238.18151834342|238.18151834342||234.99625887758|234.99625887758|234.99625887758|234.99625887758|234.99625887758|234.99625887758|234.99625887758|234.99625887758|232.71806711495|||227.87562978864|225.22848042515|-251.50325845515|-251.50325845515|-251.50325845515|-251.50325845515|-251.50325845515|-251.50325845515|-251.50325845515|-262.91472788691|-264.0385836588|-264.38731076835|-265.15257345436|-266.486730645|-266.486730645|-266.486730645|-266.486730645|-266.486730645|-266.486730645|-266.486730645|-266.486730645|-266.486730645|-266.486730645|-266.486730645|-266.486730645|-266.98526474932|-271.79473725402|-274.68304444512|-277.570045484|-278.26672110391|-281.02968401194
03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP|212.1974237285|212.1974237285|212.1974237285|212.1974237285|212.1974237285|212.1974237285|212.1974237285|212.1974237285|212.1974237285|212.1974237285|212.1974237285|212.1974237285|212.1974237285|212.1974237285|212.1974237285|212.1974237285|212.1974237285|200.27490847221|196.59847871537|196.59847871537|196.59847871537|196.59847871537|196.59847871537|191.83164216936|190.82404583759|188.62671268061|186.8407981404|186.31199725561|-204.42275590509|-204.42275590509|-204.42275590509|-204.42275590509|-209.55861038201|-214.74398990337|-214.74398990337|-214.74398990337||-214.74398990337|-215.56912235791|-215.56912235791|||-217.69902128174|-219.18967482396|-219.18967482396|-219.18967482396|-219.18967482396|-219.18967482396|-219.18967482396|-219.18967482396|-219.18967482396|-219.18967482396|-221.99963089435|-224.94394595492|-224.94394595492|-224.94394595492|-227.88942579569|-227.88942579569|-227.88942579569|-227.88942579569|-227.88942579569|-227.88942579569|-232.82158676057|-235.84620513815|-237.27355956919|-240.2150650012|218.6902790667|218.6902790667|218.6902790667|218.6902790667|217.0013465602|217.0013465602|217.0013465602|216.2681697959|215.28685973687|213.41292740247|213.41292740247|213.41292740247|213.41292740247|213.41292740247|206.736591089|205.27184615107|205.27184615107|205.27184615107|205.27184615107|203.91316493321|197.39239632608|-206.37890503656|-206.37890503656|-206.37890503656|-206.37890503656|-212.33992571578|-212.33992571578|-212.33992571578|-215.77769083166|-218.79724950685|-218.79724950685|-218.79724950685|-218.92490320362|-218.92490320362|-218.92490320362|-221.13877455568|-222.25897658135|-222.25897658135|-225.82187426598|-225.82187426598|-225.82187426598|-225.82187426598|-225.82187426598|-225.82187426598|-229.37985487018|213.96987951129|213.96987951129|213.96987951129|213.96987951129|213.96987951129|213.96987951129|213.96987951129|213.96987951129|213.96987951129|213.96987951129|213.96987951129|213.96987951129|213.96987951129|213.96987951129|213.96987951129|213.96987951129|213.96987951129|213.96987951129|213.96987951129|213.96987951129|213.96987951129|213.96987951129|213.96987951129|213.96987951129|213.96987951129|213.96987951129|213.96987951129|211.27763576341|209.03433263941|209.03433263941|209.03433263941|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|191.87239501572|188.59801124762|188.59801124762|181.12001826179|178.85001486553|177.53890693202|173.55434340917|171.3354476314|171.3354476314|171.3354476314|165.14388947667|165.14388947667|165.14388947667|165.14388947667|161.55432706609|157.29442843232||157.29442843232|157.29442843232|157.29442843232|157.29442843232|157.29442843232|157.29442843232|157.29442843232|157.29442843232|153.37892455566|153.37892455566|148.22102440185|-172.44371115149|-172.44371115149|-172.44371115149||-172.44371115149|-172.44371115149|-176.22634894517|-178.56261112588|-182.54179692155|-184.33369084206|-184.33369084206|-185.76961480415|-185.76961480415|||-185.76961480415|-185.76961480415|-187.12735283414|-188.47019572954|-188.47019572954|-196.56011439818|-196.56011439818|-206.17914585441|-206.17914585441|-211.8712769015|191.29331226079|191.29331226079|191.29331226079|186.63494915099|-208.82173541165|-208.82173541165|-208.82173541165|-208.82173541165|-208.82173541165|-208.82173541165|-208.82173541165|-208.82173541165|-208.82173541165|-208.82173541165|-208.82173541165|-208.82173541165|-208.82173541165|-215.08608748707|-215.08608748707|-215.91510398954|-226.95011401806
03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350|-42.46691912731|-42.46691912731|41.757505733775|41.757505733775|41.673364791424|41.673364791424|41.673364791424|41.508763635805|41.508763635805|41.508763635805|-42.040106622462|-42.040106622462|-43.075120122438|-43.484147983004|-43.484147983004|-43.484147983004|-43.996276384381|43.622497527948|43.622497527948|43.208332451572|42.684255821164|42.504728774953|42.121922471709|-42.363930200743|-42.363930200743|42.174239125698|42.174239125698|42.174239125698|42.174239125698|42.174239125698|-42.250847111312|-42.39538517061|-42.436540180479|-42.74615516269|42.026493500738|41.955036119061||41.955036119061|41.955036119061|41.955036119061|||41.955036119061|41.880596959412|41.645815877087|41.645815877087|41.645815877087|41.645815877087|41.645815877087|41.134240499212|41.004002895711|41.004002895711|40.906794037018|40.906794037018|40.906794037018|40.751990916104|40.641101865604|40.456777816166|40.162221988463|40.162221988463|40.162221988463|40.162221988463|39.938580071952|38.998421072989|38.298247204918|-39.058645390817|-39.058645390817|-39.058645390817|-39.084696974214|-39.084696974214|-39.084696974214|-39.40799905399|-39.533057360704|-39.533057360704|-39.533057360704|-39.603396897907|-39.723018652856|-39.723018652856|-40.089465466539|39.806208265759|39.806208265759|39.806208265759|39.806208265759|39.806208265759|39.806208265759|39.123566350382|38.708413994657|38.708413994657|-39.181279273255|-39.181279273255|-39.806463338826|39.363545788385|39.144440246259|39.144440246259|39.144440246259|39.144440246259|39.144440246259|39.144440246259|39.038265626337|38.859185131287|38.645597985614|38.645597985614|38.072885887743|37.850429103243|37.730184520206|37.730184520206|37.730184520206|37.521346099135|37.521346099135|37.521346099135|37.521346099135|37.521346099135|37.521346099135|37.521346099135|37.521346099135|37.212606013878|37.191781323335|37.132534973248|37.061779404351|37.061779404351|37.061779404351|-37.799653276164|-37.799653276164|-38.015712855392|-38.015712855392|-38.015712855392|37.581258652069|37.581258652069|37.581258652069||37.25139858707|36.666711992491|36.666711992491|36.666711992491|36.666711992491|36.666711992491|36.574124436102|36.396248610507|35.58194349396|35.527158505252|35.469065938317|34.654859445173|-35.794601760884|-35.794601760884|-35.794601760884|-36.682892413691|-37.052335522002|36.116251471815|36.116251471815|36.116251471815|36.018057190906|35.958951671401|35.312725181358|34.708581415566|34.34009092798|33.63710183233|-34.433838426451|-34.4816071302|-34.4816071302|-34.4816071302|-34.4816071302|-34.4816071302|-34.936553434862|-34.936553434862|-35.018392620631|-35.112850184723|-35.112850184723|-35.112850184723|-35.536499866164|-35.554443448027|34.883951724415|34.86550178886|33.914446516837|33.441051346291|31.940057814374|-32.554558432821|-32.554558432821|-32.857844313784|-33.080937448259|32.518441673176|32.518441673176|32.518441673176|32.518441673176|32.381601011374|32.346223473127|32.101360770923|-32.627334074643|-32.627334074643|-33.035927088688|-33.267697528148|32.717008542418|32.717008542418|32.717008542418|32.717008542418||32.717008542418|32.717008542418|32.717008542418|32.717008542418|32.615142246623|32.615142246623|32.615142246623|32.615142246623|31.944599783574|31.910668121614|31.807304542789|31.807304542789|31.785044127429|31.785044127429||31.785044127429|31.785044127429|31.785044127429|31.785044127429|31.555604755574|30.589560839527|30.477289567383|29.760876534153|29.3791688668|||29.3791688668|29.244346458146|-30.822278241632|-30.822278241632|-30.822278241632|-30.822278241632|-30.822278241632|-30.822278241632|-30.822278241632|-32.735863610901|-33.289850151978|-33.823833741553|-33.823833741553|-33.823833741553|-34.145927311985|-34.499180354329|-34.499180354329|-34.499180354329|-34.660715549635|-34.660715549635|34.377927711898|34.377927711898|-34.671563781018|-34.671563781018|-34.671563781018|-34.671563781018|-34.671563781018|-34.671563781018|-34.932290885972|34.091897065852|33.954072668716
03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||889.95525256061|-253.91499725024|-280.89166350542|-310.8518479155|-344.16010880983|1102.214323409|1101.5159148989|1100.5454609988|1099.8838455542|1099.3431617269|1098.8535130299|1097.8927922554|1097.4919913949
03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-50.173585830403|-50.173585830403|-50.173585830403|-50.173585830403|-50.173585830403|-50.173585830403|-50.173585830403|-50.173585830403|-50.173585830403|-50.173585830403|-50.173585830403|-50.173585830403|-50.173585830403|-50.173585830403|-50.173585830403|-50.173585830403|-50.173585830403|-50.173585830403|-50.173585830403|-50.173585830403|-50.173585830403|-50.173585830403|-50.173585830403|-50.173585830403|-50.691761796423|-51.984178561577|-53.089089096264|-55.255653898668|-56.767475083963|-56.767475083963|-56.87969239899|-56.87969239899|-56.87969239899|-56.87969239899|-56.87969239899|-56.87969239899||-56.87969239899|-56.87969239899|-56.87969239899|||-56.87969239899|-56.87969239899|-56.87969239899|-56.87969239899|-56.87969239899|-56.87969239899|-56.87969239899|-56.87969239899|-56.87969239899|-56.87969239899|-58.009188401214|-58.009188401214|-58.318542201775|-59.758048524279|-59.758048524279|-59.758048524279|-60.144408339719|-60.144408339719|-60.144408339719|-60.144408339719|-60.144408339719|-60.144408339719|-60.144408339719|-60.144408339719|-60.543784585771|-61.804206705952|-62.281069508026|56.430845505193|56.430845505193|56.430845505193|56.430845505193|56.430845505193|56.430845505193|56.430845505193|56.430845505193|56.430845505193|56.430845505193|56.430845505193|56.430845505193|56.430845505193|56.430845505193|56.430845505193|56.430845505193|56.430845505193|55.653717736618|54.456422782259|54.456422782259|54.456422782259|54.456422782259|54.456422782259|54.456422782259|54.456422782259|54.456422782259|-58.346612523189|-58.346612523189|-58.346612523189|-58.346612523189|-58.346612523189|-58.346612523189|-58.346612523189|-58.346612523189|-58.346612523189|-58.346612523189|-58.346612523189|-58.346612523189|-58.346612523189|-58.346612523189|-58.346612523189|-59.357348731481|-60.388720939913|-60.554132088863|-61.51014774027|-62.919609151312|-62.963454654955|-63.048282017468|-64.8703131832|-66.147571051266|-66.911190311276|-66.96486956571|-66.96486956571|-66.96486956571|-67.328067586127|-67.328067586127|-67.328067586127|-67.328067586127|-67.328067586127|-67.328067586127||-67.328067586127|-67.328067586127|-67.328067586127|-67.328067586127|-67.328067586127|-67.404343592209|-67.404343592209|-67.404343592209|-68.363449214023|-68.363449214023|-68.363449214023|-68.363449214023|-68.363449214023|-68.363449214023|-68.363449214023|-68.403832671954|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.946329507567|61.543143812526|58.692382353002|-69.658960599942|-69.658960599942|-69.658960599942|-69.658960599942|-69.658960599942|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955||68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|68.706578929955|67.22397752132|-76.033401252303|-76.033401252303|-76.033401252303|-76.033401252303||-76.033401252303|-76.033401252303|-76.033401252303|-76.033401252303|-76.033401252303|-76.033401252303|-76.033401252303|-76.033401252303|-76.033401252303|||-76.52866325673|-76.52866325673|-76.52866325673|-76.52866325673|-76.52866325673|-76.52866325673|-76.52866325673|-76.52866325673|-76.52866325673|-81.284624314932|-84.505136517053|-86.089043117635|78.691413356194|78.691413356194|78.691413356194|78.691413356194|78.691413356194|78.691413356194|78.691413356194|78.691413356194|78.691413356194|78.691413356194|78.00157276936|77.057299686225|73.277553426725|68.255728469112|68.255728469112|68.255728469112|67.886920436465|67.835469016591|67.453298737781
03984|14103|/equities/henderson-sml-co-common-stock|FTSE350|907.36953912172|907.36953912172|907.36953912172|907.36953912172|907.36953912172|907.36953912172|907.36953912172|907.36953912172|907.36953912172|907.36953912172|907.36953912172|907.36953912172|907.36953912172|907.36953912172|907.36953912172|901.52171013524|901.41301126138|901.29384106343|901.29384106343|896.93760118159|888.26400131287|885.01555701431|884.25416402119|884.25416402119|884.25416402119|884.25416402119|874.67129335688|866.35699261876|866.0077695764|864.78641064044|863.15156737827|854.33507486474|848.03897207194|843.32108007993|839.93383474729|839.93383474729||839.93383474729|839.93383474729|839.93383474729|||836.4820386081|834.53955383716|834.53955383716|832.54394870796|829.88216523107|828.31351692341|824.80114436248|824.80114436248|824.80114436248|824.80114436248|824.80114436248|824.80114436248|824.80114436248|824.80114436248|824.80114436248|824.80114436248|824.80114436248|824.80114436248|824.80114436248|812.27904929165|-845.20865829653|-845.20865829653|-845.20865829653|-845.20865829653|-847.9366151809|-847.9366151809|-849.37401686767|-860.07903316996|-860.07903316996|-862.32754642206|-862.32754642206|-862.32754642206|-862.32754642206|-862.32754642206|-873.38689495481|-873.38689495481|-873.38689495481|-880.37432772757|853.98457196424|853.98457196424|853.98457196424|853.98457196424|853.98457196424|853.98457196424|853.98457196424|853.98457196424|853.98457196424|853.98457196424|853.98457196424|853.98457196424|853.98457196424|853.98457196424|853.98457196424|853.98457196424|853.98457196424|850.14952440471|850.11669679594|850.11669679594|846.35188532882|844.27987258758|839.53319176398|835.53687973775|-865.1188368342|-865.1188368342|-865.1188368342|-865.1188368342|-865.1188368342|-865.1188368342|-865.1188368342|-865.1188368342|-865.1188368342|-865.1188368342|-865.1188368342|-865.1188368342|-865.1188368342|-865.1188368342|-865.1188368342|-865.1188368342|-865.1188368342|-865.1188368342|-865.1188368342|-874.13204092689|-879.98004547433|-882.97782830481|-886.86425367201|-888.74421647032|-888.74421647032||-888.74421647032|-888.74421647032|-888.74421647032|-888.74421647032|-888.74421647032|-888.74421647032|-888.74421647032|-888.74421647032|-888.74421647032|-888.74421647032|-888.74421647032|-888.74421647032|-888.74421647032|-888.74421647032|-888.74421647032|-888.74421647032|-888.74421647032|-888.74421647032|862.38939724079|862.38939724079|862.38939724079|862.38939724079|858.12940804489|858.12940804489|858.12940804489|858.12940804489|858.12940804489|858.12940804489|853.97712004988|847.65997263358|847.65997263358|847.65997263358|847.02295855143|847.02295855143|847.02295855143|847.02295855143|847.02295855143|847.02295855143|847.02295855143|847.02295855143|841.52550950159|834.81276002119|834.81276002119|834.81276002119|834.81276002119|834.81276002119|834.81276002119|834.81276002119|834.81276002119|834.81276002119|834.81276002119|834.81276002119|834.81276002119|834.81276002119|832.34751113466|822.48355436853|822.48355436853|822.48355436853|815.09283818726|814.60226936699|814.60226936699|814.11363262998|811.01177107145|811.01177107145||811.01177107145|811.01177107145|811.01177107145|811.01177107145|802.88490255735|802.88490255735|797.37211395261|793.69768717779|793.69768717779|793.69768717779|785.83076353088|775.2564039232|757.61822658134|753.40914064593||747.9546007177|727.78288968633|718.64765520704|714.88628356337|705.81809284819|702.07565872022|695.79710953113|695.79710953113|675.85445621127|||675.85445621127|672.50495134586|668.11661260651|-728.1885983458|-728.1885983458|-728.1885983458|-728.1885983458|-728.1885983458|-728.1885983458|-759.59844260645|-778.22049178494|-785.6894353166|-787.80794483531|-787.80794483531|-801.78660537256|-803.51260333183|-803.51260333183|-803.51260333183|-803.51260333183|-803.51260333183|-803.51260333183|-803.51260333183|-803.51260333183|-803.51260333183|-803.51260333183|-803.51260333183|-808.12511481314|-808.63901645905|-811.3766849545|-811.51442586975|-811.51442586975
03985|14044|/equities/herald-investment-trust|FTSE350|-2604.7867704751|-2604.7867704751|-2604.7867704751|-2604.7867704751|-2604.7867704751|-2604.7867704751|-2604.7867704751|-2604.7867704751|-2604.7867704751|-2604.7867704751|-2604.7867704751|-2604.7867704751|-2622.5408560834|-2638.1677235598|-2638.1677235598|-2660.1863595109|-2660.4208695382|2561.3926422307|2561.3926422307|2561.3926422307|2561.3926422307|2561.3926422307|2561.3926422307|2561.3926422307|2561.3926422307|2561.3926422307|2561.3926422307|2561.3926422307|2561.3926422307|2561.3926422307|2561.3926422307|2393.4918247008|2376.1020274453|-2447.1882103945|-2447.1882103945|-2447.1882103945||-2447.1882103945|-2447.1882103945|-2447.1882103945|||-2447.1882103945|-2447.1882103945|-2447.1882103945|-2447.1882103945|-2447.1882103945|-2447.1882103945|-2447.1882103945|-2447.1882103945|-2447.1882103945|-2447.1882103945|-2447.1882103945|-2447.1882103945|-2447.1882103945|-2447.1882103945|-2447.1882103945|-2447.1882103945|-2447.1882103945|-2447.1882103945|-2447.1882103945|-2447.1882103945|-2447.1882103945|-2447.1882103945|-2447.1882103945|-2447.1882103945|-2492.0517289362|-2492.0517289362|-2492.0517289362|-2500.6106727432|-2500.6106727432|-2500.6106727432|-2500.6106727432|-2500.6106727432|-2500.6106727432|-2500.6106727432|-2550.6785252703|2471.7389778812|2471.7389778812|2471.7389778812|2471.7389778812|2471.7389778812|2471.7389778812|2471.7389778812|2447.4877532013|2444.4308368903|-2514.00970032|-2514.00970032|-2514.00970032|-2514.00970032|-2514.00970032|-2514.00970032|-2514.00970032|-2514.00970032|-2520.4347272314|2450.5456785734|2450.5456785734|2436.5578581254|2436.5578581254|2436.5578581254|2428.6753979171|2426.4784262944|2426.4784262944|2426.4784262944|2426.4784262944|2426.4784262944|2426.4784262944|2426.4784262944|2426.4784262944|2402.0412670301|2402.0412670301|2378.6569633667|2360.7299592964|2344.6999547738|2333.9505614491|2333.9505614491|2324.667290499|-2399.2607708748|-2399.2607708748|-2399.2607708748|-2399.2607708748|-2399.2607708748|-2399.2607708748|-2399.2607708748|-2412.4782737638|-2412.4782737638|-2412.4782737638|-2412.4782737638|-2412.4782737638||-2413.5869708486|-2418.1521898318|-2439.057988702|2345.1883654824|2345.1883654824|2345.1883654824|2345.1883654824|2345.1883654824|2345.1883654824|2345.1883654824|2345.1883654824|2345.1883654824|2345.1883654824|2345.1883654824|2341.3077715808|2341.3077715808|2341.3077715808|2327.3769157487|2327.3769157487|2327.3769157487|2314.7554515416|2314.7554515416|2295.561612824|2289.9526084247|2289.9526084247|2281.0584538052|2267.8427264502|2264.8366993213|2264.8366993213|2252.0407770236|2246.1564189152|2243.507132128|2234.1745912533|2210.4717680592|2207.0639111842|2207.0639111842|2200.3487902047|2199.3503582774|2199.3503582774|2192.8892869749|2192.6547633054|2169.0608481171|2154.7973433544|2154.7973433544|2150.7580298041|2150.7580298041|2150.7580298041|2150.7580298041|2149.9906110704|2149.9906110704|2149.9906110704|2149.9906110704|2149.9906110704|2149.9906110704|2149.9906110704|2139.989567856|2122.1167504395|2122.1167504395|2094.574167155|2086.3462003038|2086.3462003038|2086.3462003038|2086.3462003038|2086.3462003038||2086.3462003038|2086.3462003038|2086.3462003038|2086.3462003038|2083.9767904985|2083.9767904985|2074.1408783316|2065.1565314796|2032.1183683107|2019.2981870119|1970.8868744576|1947.3743049529|1925.91811379|1925.91811379||1925.91811379|1892.1312375444|1857.0902639383|1856.0447377092|1852.4941530102|1817.4379477891|1784.1532753213|1767.1703059125|-1900.909226898|||-1900.909226898|-1900.909226898|-1900.909226898|-1900.909226898|-1900.909226898|-1900.909226898|-1900.909226898|-1900.909226898|-1900.909226898|-1979.6769187756|-2034.0854653062|-2069.547963383|-2069.547963383|-2069.547963383|-2112.1088482033|-2146.509831337|-2161.2202439717|-2161.2202439717|-2161.2202439717|-2161.2202439717|-2161.2202439717|-2161.2202439717|-2161.2202439717|-2161.2202439717|-2161.2202439717|-2161.2202439717|-2161.2202439717|-2161.2202439717|-2183.0224933019|-2202.5249925576|-2225.0277695085
03986|28265|/equities/hg-capital-trust-plc|FTSE350|422.50385855912|422.50385855912|422.50385855912|422.50385855912|422.50385855912|412.53206506569|405.09118340632|403.46242600702|403.3471400078|380.27460000867|-435.3376543091|-435.3376543091|-435.3376543091|-468.73628256567|-482.62364729519|-491.10960810576|-505.95512011751|-514.13908294725|491.93061158844|491.93061158844|491.93061158844|491.93061158844|491.93061158844|491.93061158844|491.93061158844|491.93061158844|491.93061158844|491.93061158844|491.93061158844|491.93061158844|491.93061158844|491.93061158844|491.93061158844|491.93061158844|491.80193633532|491.80193633532||491.80193633532|490.66881815035|490.0764646115|||488.02032668086|488.02032668086|483.32526661055|483.32526661055|483.32526661055|483.32526661055|483.32526661055|480.13918512283|473.59909458093|468.36010508992|467.62189095895|467.62189095895|467.62189095895|467.62189095895|467.62189095895|467.62189095895|467.62189095895|467.62189095895|467.62189095895|464.44098995438|-488.00889194777|-488.00889194777|-488.00889194777|-488.00889194777|-488.00889194777|-488.00889194777|-491.78765771975|-495.41047365333|-495.41047365333|-495.41047365333|-495.41047365333|-495.41047365333|-495.41047365333|-495.41047365333|-495.41047365333|-495.41047365333|-499.40052628148|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-501.69951076333|-505.19390084814|-509.06330706192|-509.06330706192|-509.06330706192|-511.81144822422|-511.81144822422|-511.81144822422|-511.81144822422|-511.81144822422|-516.45716469358|-518.92462743731|-520.80818202137|-520.80818202137|-522.54872291869|-522.54872291869|-522.54872291869|-522.54872291869|-522.54872291869|-522.54872291869||-522.54872291869|-522.54872291869|-522.63746990966|497.95769801214|497.95769801214|497.95769801214|497.95769801214|497.95769801214|497.95769801214|497.95769801214|494.86549319868|494.86549319868|494.86549319868|494.86549319868|494.86549319868|494.86549319868|494.86549319868|494.86549319868|494.86549319868|494.86549319868|494.86549319868|494.86549319868|494.86549319868|494.86549319868|494.86549319868|488.79499244298|487.83520773356|487.83520773356|487.83520773356|487.83520773356|487.83520773356|487.83520773356|487.83520773356|487.83520773356|487.83520773356|487.83520773356|487.83520773356|487.83520773356|487.83520773356|486.20578637063|481.78420707847|-512.16452205689|-512.16452205689|-512.16452205689|-512.16452205689|-516.33274328011|-516.33274328011|-516.73082586679|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767||488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|488.36701374767|485.18557083075||483.09507870083|475.20931062465|475.20931062465|475.20931062465|475.20931062465|466.5103451385|459.23371682055|457.81524091172|453.23915656858|||446.51572952065|-495.19689802704|-495.19689802704|-495.19689802704|-495.19689802704|-495.19689802704|-495.19689802704|-495.19689802704|-495.19689802704|-505.52433114115|-523.66592349017|483.70279792408|483.70279792408|483.70279792408|483.70279792408|483.70279792408|483.70279792408|-519.28177485381|-519.28177485381|-522.67419428201|-525.80466031335|-530.0607336815|-533.56748186833|-536.55244675102|-536.55244675102|-538.00271861225|-539.00875515223|-539.00875515223|-539.00875515223|-539.00875515223|-539.00875515223
03987|14041|/equities/hicl-infrastructure|FTSE350|116.12881598179|115.7108873284|115.7108873284|115.17382903897|115.17382903897|115.17382903897|115.17382903897|115.17382903897|115.17382903897|115.17382903897|115.17382903897|115.17382903897|115.17382903897|115.17382903897|115.17382903897|115.17382903897|115.17382903897|115.17382903897|115.17382903897|115.17382903897|115.17382903897|115.17382903897|115.17382903897|115.17382903897|115.17382903897|115.17382903897|115.17382903897|113.33758604089|113.06986248394|113.06986248394|112.65378715656|112.65378715656|112.65378715656|112.65378715656|112.65378715656|112.65378715656||112.65378715656|112.65378715656|112.65378715656|||112.65378715656|112.65378715656|112.65378715656|112.65378715656|112.65378715656|112.65378715656|112.65378715656|112.65378715656|112.65248016594|112.65248016594|112.65248016594|112.65248016594|112.65248016594|112.65248016594|111.61386769875|110.18129684711|110.18129684711|110.18129684711|-116.78218420241|-116.78218420241|-116.78218420241|-116.78218420241|-116.78218420241|-116.78218420241|-116.78218420241|-116.78218420241|-116.78218420241|-118.96909330392|-122.1878767864|-122.33424625677|-122.33424625677|-122.33424625677|-122.33424625677|-122.33424625677|-123.36864972074|-123.36864972074|-123.36864972074|117.22973319025|117.22973319025|117.22973319025|117.22973319025|117.22973319025|117.22973319025|117.22973319025|117.22973319025|117.22973319025|117.22973319025|117.22973319025|117.22973319025|117.22973319025|117.22973319025|117.22973319025|117.22973319025|117.22973319025|117.22973319025|117.22973319025|117.22973319025|117.22973319025|117.22973319025|117.22973319025|117.15526189772|-123.66798109452|-123.66798109452|-123.66798109452|-123.66798109452|-123.66798109452|-123.66798109452|-123.66798109452|-124.03647654656|-124.03647654656|-124.03647654656|-124.03647654656|-124.03647654656|-124.03647654656|-124.03647654656|-124.03647654656|-124.03647654656|-124.03647654656|-124.03647654656|-124.03647654656|-124.03647654656|-124.61830481559|-125.26457156701|-125.26457156701|-125.32647804435|-125.32647804435|-125.32647804435||-125.32647804435|-125.32647804435|-125.32647804435|-125.32647804435|-125.32647804435|-125.32647804435|-125.32647804435|119.21982232629|119.21982232629|119.21982232629|119.21982232629|119.21982232629|119.21982232629|119.21982232629|119.21982232629|119.21982232629|119.21982232629|119.21982232629|119.21982232629|119.21982232629|119.21982232629|118.34299583861|118.34299583861|118.33665805866|117.90143722768|117.90143722768|117.90143722768|117.90143722768|117.90143722768|115.17937198475|-123.04471161104|-123.04471161104|-123.04471161104|-123.04471161104|-123.04471161104|-123.04471161104|-123.04471161104|-123.04471161104|116.81886789861|116.81886789861|116.81886789861|116.81886789861|116.81886789861|116.81886789861|116.81886789861|116.81886789861|116.81886789861|116.81886789861|116.81886789861|116.81886789861|116.81886789861|116.81886789861|116.81886789861|116.81886789861|115.33207323886|114.42452878794|112.43836328543|111.7103293388|111.7103293388|-118.84717286933|-118.84717286933|-118.84717286933|-118.84717286933|-118.84717286933||-118.84717286933|-118.84717286933|-118.84717286933|-118.84717286933|-118.84717286933|-118.84717286933|-118.84717286933|-118.84717286933|112.79738782935|112.79738782935|112.79738782935|112.79738782935|112.79738782935|112.79738782935||112.79738782935|112.79738782935|112.79738782935|112.79738782935|111.50821064901|110.26467544715|109.37185957343|109.20207110943|108.19118512009|||106.91243248885|106.86936824526|106.08818549807|-113.028090033|-113.028090033|-113.028090033|-113.028090033|-113.028090033|-113.028090033|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-114.36036228699|-115.06517637533|-115.06517637533|-115.06517637533|-115.06517637533|-116.56341515403
03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH|1524.387234845|1524.387234845|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|1499.4313404833|-1583.6578544822|-1583.6578544822||-1583.6578544822|-1583.6578544822|-1583.6578544822|||-1583.6578544822|-1583.6578544822|-1583.6578544822|-1583.6578544822|-1583.6578544822|-1583.6578544822|-1583.6578544822|-1583.6578544822|-1606.064282758|-1616.7936475089|-1634.1040527877|-1658.6156142086|-1677.4617935651|-1678.7020487861|-1678.7020487861|-1678.7020487861|-1679.2693930591|-1679.2693930591|-1679.2693930591|-1679.2693930591|-1695.320911361|-1695.320911361|-1695.320911361|-1695.320911361|-1695.320911361|-1695.320911361|-1695.320911361|-1706.46767929|-1732.8529769889|-1735.0648308843|-1735.0648308843|-1735.0648308843|-1735.0648308843|-1735.0648308843|-1746.4609232047|1753.3087590234|1753.3087590234|1753.3087590234|1753.3087590234|1748.2626663312|1748.2626663312|1748.2626663312|1748.2626663312|1748.2626663312|1748.2626663312|1748.2626663312|1748.2626663312|1748.2626663312|1748.2626663312|1748.2626663312|1748.2626663312|1748.2626663312|1748.2626663312|1748.2626663312|1748.2626663312|1735.0935066271|1735.0935066271|1735.0935066271|1732.9372295857|1707.208032873|1652.7867031922|1584.4852257691|-1688.5284968874|-1688.5284968874|-1688.5284968874|-1701.309440986|-1710.4739726254|-1710.4739726254|-1710.4739726254|-1710.4739726254|-1710.4739726254|-1710.4739726254|-1718.4155251393|-1737.8505834881|-1756.1117594312|-1776.6241771458|-1793.5268634954|-1805.5854038837|-1820.5948932041|-1840.7721035602|-1845.7467817335|-1860.663090815|-1887.5785396576|-1887.5785396576|-1887.5785396576|-1887.5785396576|-1887.5785396576||-1887.5785396576|-1887.5785396576|-1887.5785396576|-1887.5785396576|-1887.5785396576|-1887.5785396576|-1887.5785396576|-1887.5785396576|-1887.5785396576|-1887.5785396576|-1887.5785396576|-1894.365044064|-2002.4611600711|-2026.1790667457|-2030.7545186063|-2038.8939095626|-2058.8196077042|-2058.8196077042|-2058.8196077042|-2058.8196077042|-2058.8196077042|-2058.8196077042|-2058.8196077042|-2058.8196077042|-2058.8196077042|-2058.8196077042|-2058.8196077042|-2058.8196077042|-2058.8196077042|-2058.8196077042|-2065.7902711992|-2065.7902711992|-2065.7902711992|-2070.6094255133|-2070.6094255133|-2070.6094255133|-2090.301759893|-2090.301759893|-2097.6686221034|-2120.510644572|-2120.510644572|-2121.9007161912|2012.8342892258|2012.8342892258|2012.8342892258|2012.8342892258|2012.8342892258|2012.8342892258|2012.8342892258|2012.8342892258|2012.8342892258|2010.4299970858|2010.4299970858|2010.4299970858|2010.4299970858|2010.4299970858|2010.4299970858|2010.4299970858|2010.4299970858|2005.699996762|1996.2908048862|1996.2908048862|1996.2908048862|1970.5453387624||1931.8495730623|1931.8495730623|1931.8495730623|1920.2773034025|1900.5064007368|1900.5064007368|1900.5064007368|1900.5064007368|1900.5064007368|1900.5064007368|1900.5064007368|1897.8908103385|1897.8908103385|1897.8908103385||1867.3786781539|1866.3096423932|1856.9551582146|1818.3390646829|-1957.3655167496|-1957.3655167496|-1957.3655167496|-1957.3655167496|-1957.3655167496|||-1957.3655167496|-1957.3655167496|-1957.3655167496|-1957.3655167496|-1957.3655167496|-1957.3655167496|-1957.3655167496|-1988.5172408329|-1988.6858231477|-2051.7494144687|-2051.7494144687|-2051.7494144687|-2073.721499344|-2073.721499344|-2115.0794437156|-2129.3104930173|-2147.7290713544|-2147.7290713544|-2147.7290713544|-2157.7651636859|-2157.7651636859|-2157.7651636859|-2157.7651636859|-2157.7651636859|-2157.7651636859|-2186.8501818732|-2228.2779798591|-2263.8644220657|-2275.2026135166|-2275.2026135166|-2275.2026135166
03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|2225.981134815|2189.1503625183|2189.1503625183|2189.1503625183|2189.1503625183|2189.1503625183|2189.1503625183|2189.1503625183|2189.1503625183|2189.1503625183|2189.1503625183|2189.1503625183|2189.1503625183|2189.1503625183|2189.1503625183|2189.1503625183|2189.1503625183|2189.1503625183|2189.1503625183|2189.1503625183|2189.1503625183|2189.1503625183|2189.1503625183|2189.1503625183|2189.1503625183|2189.1503625183|2172.6670694648|2137.4078549609|2134.2756848682|2134.2756848682|2134.2756848682|2134.2756848682|2134.2756848682|2134.2756848682|2134.2756848682|2134.2756848682||2134.2756848682|2134.2756848682|2134.2756848682|||2134.2756848682|2134.2756848682|2134.2756848682|2134.2756848682|2134.2756848682|2134.2756848682|2134.2756848682|2134.2756848682|2134.2756848682|2134.2756848682|2134.2756848682|2134.2756848682|2134.2756848682|2134.2756848682|2134.2756848682|2099.4729831869|2087.4699813188|2071.9110903542|2064.0678781714|2054.4356520634|2054.4356520634|2032.9286235768|2032.9286235768|2032.9286235768|2032.9286235768|2032.9286235768|2032.9286235768|2032.9286235768|2032.9286235768|2032.9286235768|2032.9286235768|2032.9286235768|2032.9286235768|2032.9286235768|2032.9286235768|2032.9286235768|2032.9286235768|2032.9286235768|2032.9286235768|2032.9286235768|2032.9286235768|2029.0776917799|2029.0776917799|2029.0776917799|2029.0776917799|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816|2009.7727213816||1997.8030237574|1966.4478041748|1964.9673131761|1964.9673131761|1964.9673131761|1964.9673131761|1926.6303479734|1922.089275526|1898.5247783943|1898.5247783943|1898.5247783943|1898.5247783943|1898.5247783943|1898.5247783943|1898.5247783943|1898.5247783943|1898.5247783943|1898.5247783943|1898.5247783943|1898.5247783943|1883.4626893757|1883.4626893757|1850.4029881952|1825.7814669077|1825.7814669077|1811.8682965641|1781.9647739601|1767.5164155112|1750.6631214146|1750.6631214146|1750.6631214146|1722.959023794|1684.0655819933|1683.5173133259|1669.5747925843|1658.1942139826|1653.8824599806|1651.4696474871|1651.4696474871|1651.4696474871|1651.4696474871|-1788.6764052819|-1788.6764052819|-1788.6764052819|-1788.6764052819|-1788.6764052819|-1788.6764052819|-1822.9737836466|-1829.7027642837|-1829.7027642837|-1829.7027642837|-1829.7027642837|-1873.5586269819|-1899.5095855355|-1925.6773172617|-1948.5303525129|-1970.8827748058|1810.3994294648|1810.3994294648|1810.3994294648|1810.3994294648|1810.3994294648|1810.3994294648|1810.3994294648||1810.3994294648|1810.3994294648|1810.3994294648|1810.3994294648|1810.3994294648|1810.3994294648|1810.3994294648|1797.6660327386|1780.7400363762|1725.9333737514|1692.4979922856|1692.4979922856|1674.651842328|1674.651842328||1656.2985707753|-1791.5518993807|-1791.5518993807|-1791.5518993807|-1791.5518993807|-1791.5518993807|-1791.5518993807|-1791.5518993807|-1791.5518993807|||-1791.5518993807|-1791.5518993807|-1791.5518993807|-1791.5518993807|-1791.5518993807|-1791.5518993807|-1791.5518993807|-1791.5518993807|-1791.5518993807|-1860.0576659786|-1920.4785999736|-1920.4785999736|-1935.8651110817|-1949.2515709653|-1949.2515709653|-1949.2515709653|-1949.2515709653|-1949.2515709653|-1949.2515709653|-1949.2515709653|-1949.2515709653|-1949.2515709653|-1949.2515709653|-1949.2515709653|-1949.2515709653|-1949.2515709653|-1949.2515709653|-1949.2515709653|-2021.7239677392|-2025.0098578558|-2025.0098578558
03990|28224|/equities/hilton-food-group-plc|FTSE350|488.56802856596|483.06778872794|483.06778872794|483.06778872794|483.06778872794|483.06778872794|472.51976525326|-511.17371200517|-511.17371200517|-511.17371200517|-511.17371200517|-511.17371200517|-511.17371200517|-511.17371200517|-511.17371200517|-511.17371200517|-522.4833387396|-522.4833387396|-522.4833387396|-522.4833387396|-522.4833387396|-522.4833387396|-522.4833387396|-522.4833387396|-522.4833387396|-522.4833387396|-522.4833387396|-522.4833387396|-522.4833387396|-522.4833387396|-526.31482082178|-529.43313424642|-529.90553394571|-529.90553394571|-529.90553394571|-531.18300036353||-531.18300036353|-531.18300036353|-531.18300036353|||-531.18300036353|-531.18300036353|-531.18300036353|-531.18300036353|-531.18300036353|-531.18300036353|-531.18300036353|-531.18300036353|-531.18300036353|-531.18300036353|-531.18300036353|-540.39287772275|-540.39287772275|-540.39287772275|-540.39287772275|-540.39287772275|-540.39287772275|-540.39287772275|-540.39287772275|-540.39287772275|-540.39287772275|-540.39287772275|-540.39287772275|-540.39287772275|-540.39287772275|-547.21342928735|-547.21342928735|-553.8760325415|-558.667813935|-572.60312659444|-584.94791843827|-587.21990937586|-684.79989930651|-685.58790039883|-685.58790039883|-685.58790039883|-685.58790039883|-685.58790039883|-691.26433377648|-696.85788602414|-696.85788602414|-696.85788602414|-696.85788602414|-696.85788602414|-696.85788602414|-696.85788602414|-696.85788602414|-696.85788602414|-700.88667493024|-700.88667493024|-700.88667493024|-701.48361905412|-701.48361905412|-701.48361905412|-701.48361905412|-701.48361905412|-701.48361905412|-701.48361905412|-701.48361905412|-701.48361905412|-701.48361905412|-701.48361905412|-701.48361905412|-702.19373580267|-702.19373580267|-702.19373580267|-702.19373580267|-702.19373580267|-711.71526200297|-722.7391800033|-724.55454321395|-724.55454321395|-726.83838134883|-729.32042372092|-735.30047080102|-738.27830089003|-750.47588987781|-754.08432208645|-755.03813565162|-759.32015072402|-788.07794524891|-859.97549472101|-864.19196879137|-864.19196879137|-867.76885421263|-868.35428245848|-869.0047582872||-873.727509208|-877.64473142387|-877.64473142387|-877.64473142387|-877.93859047097|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-879.3141191813|-884.73791020144|-884.93101133493|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621|844.51264744621||844.51264744621|844.51264744621|844.51264744621|844.51264744621|843.67217132802|843.67217132802|843.67217132802|843.67217132802|843.67217132802|843.67217132802|843.67217132802|843.67217132802|842.91626089879|842.91626089879||834.90695655421|822.50772950467|819.69199225165|819.69199225165|819.69199225165|819.69199225165|819.69199225165|813.1577691685|809.28641018722|||797.7626779858|796.79186442866|780.85072013954|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-885.55237999028|-894.00264443364|-910.0029382596|-911.36165217235|-911.36165217235|-915.29072463594
03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1537.5968532293|-1537.5968532293|-1540.8434200676|-1540.8434200676|-1540.8434200676|-1543.7186832203|-1543.7186832203|-1543.7186832203|1439.1378624008|1439.1378624008|1439.1378624008|1439.1378624008|1439.1378624008|1439.1378624008|1439.1378624008|1439.1378624008|1439.1378624008|1439.1378624008|1439.1378624008|1423.5976248898|1416.8862498776|1415.4847220862|1399.2589161558|1399.2589161558|1373.3609004834|1373.3609004834|1373.3609004834|1373.3609004834|1373.3609004834|1373.3609004834|1373.3609004834|1373.3609004834|1373.3609004834|1373.3609004834|1373.3609004834|1373.3609004834||1373.3609004834|1373.3609004834|1373.3609004834|||1373.3609004834|1371.5676672038|1366.1329224738|1366.1329224738|1353.8699138598|1344.133237622|1334.92581958|1306.0842439777|-1367.1478134736|-1367.1478134736|-1367.1478134736|-1375.2750783625|-1375.2750783625|-1378.1389759583|-1379.5433066203|-1380.7703406893|-1382.98708547|-1382.98708547|-1382.98708547|-1382.98708547|-1382.98708547|-1382.98708547|-1395.2634283|-1397.5149203333|-1401.405467037|-1410.5616300411|-1411.0684778235|-1411.1910158884|-1411.1910158884|-1411.1910158884|-1411.1910158884|-1411.1910158884|-1411.1910158884|-1411.1910158884|-1411.1910158884|-1411.1910158884|-1411.1910158884|-1411.1910158884|-1411.1910158884|-1411.1910158884|-1411.1910158884|-1411.1910158884|-1411.1910158884|-1411.1910158884|-1411.1910158884|-1411.1910158884|-1411.1910158884|-1411.1910158884|-1412.7677954315|1346.0951998653|1346.0951998653|1346.0951998653|1346.0951998653|1346.0951998653|1345.4391109615|1341.8767899572|1333.3075443969|1327.9528271077|1313.2936137132|1313.2936137132|1309.3262374591|1291.3069305101|1286.1743672334|-1346.4751725208|-1346.4751725208|-1346.4751725208|-1346.4751725208|-1346.4751725208|-1346.4751725208|-1346.4751725208|-1346.4751725208|-1346.4751725208|-1346.4751725208|-1346.4751725208|-1346.4751725208|-1346.4751725208|-1346.4751725208|-1346.4751725208|-1346.4751725208|-1346.4751725208|-1346.4751725208|-1363.0279694675|1288.3366443585|1288.3366443585|1288.3366443585|1288.3366443585|1288.3366443585||1288.3366443585|1288.3366443585|1288.3366443585|1288.3366443585|1288.3366443585|1288.3366443585|1288.3366443585|1288.3366443585|1288.3366443585|1288.3366443585|1288.3366443585|1288.3366443585|1288.3366443585|1213.897074199|1213.897074199|1213.897074199|1213.897074199|1213.897074199|1213.897074199|1213.897074199|1211.074861727|1211.074861727|1211.074861727|1197.0276241412|1191.308471268|1176.2871902977|1163.7635447753|1147.9039386392|1132.3377095991|1111.986343999|1101.0959377766|1096.9954864185|1094.7727626872|1087.4478551694|1087.4478551694|1063.2198390771|1048.1887100857|1043.7453210934|1043.7453210934|1038.8836901038|1020.2596556709|1002.0107285232|977.67858724802|955.03176360891|912.59084845435|910.5453871715|857.93931907944|-460.84742297803|1253.2686309738|1253.2686309738|1253.2686309738|1253.2686309738|1253.2686309738|1253.2686309738|1253.2686309738|1253.2686309738|1228.7984788598|1208.9427542887|1194.3755202862|1194.3755202862|1194.3755202862|1171.6394669847|1168.9376135614|1168.9376135614||1167.8751261793|1134.027917977|1129.2532421967|1123.725824663|1107.9731385144|1105.1923761271|1093.6026401413|1082.8100126388|-1170.7607007077|-1170.7607007077|-1170.7607007077|-1170.7607007077|-1170.7607007077|-1170.7607007077||-1170.7607007077|-1170.7607007077|-1170.7607007077|-1170.7607007077|-1176.6227788222|-1176.6227788222|-1176.6227788222|-1176.6227788222|-1176.6227788222|||-1176.6227788222|-1176.6227788222|-1176.6227788222|-1176.6227788222|-1176.6227788222|-1176.6227788222|-1176.6227788222|-1176.6227788222|-1176.6227788222|-1242.580865358|1120.2547539197|1120.2547539197|1120.2547539197|1120.2547539197|1120.2547539197|1113.1478443453|1113.1478443453|1092.9837036705|1092.9837036705|1092.9837036705|1092.9837036705|1092.9837036705|1092.9837036705|1092.9837036705|1092.9837036705|1092.9837036705|1092.9837036705|1092.9837036705|1092.9837036705|1092.9837036705|1092.9837036705
03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP|-763.27634161968|-763.27634161968|-763.27634161968|-763.27634161968|-763.27634161968|-763.27634161968|-763.27634161968|-763.27634161968|-763.27634161968|-763.27634161968|-763.27634161968|-763.27634161968|654.76475618608|654.76475618608|654.76475618608|654.76475618608|654.76475618608|654.76475618608|654.76475618608|654.76475618608|598.54417354009|548.0205846174|548.0205846174|529.60620513044|522.34022792271|515.82247546968|510.27497274409|509.02774749344|490.39194165937|485.04660184375|456.55227583994|456.55227583994|456.55227583994|456.55227583994|452.12804504233|452.12804504233||452.12804504233|452.12804504233|450.2142631605|||450.2142631605|443.76029545231|435.85588451407|413.58430222429|413.2059295815|413.2059295815|413.2059295815|413.2059295815|408.82881674963|388.56027964847|388.56027964847|383.08920266116|381.21023196076|376.2780280521|369.18273353901|369.18273353901|365.65401270761|365.65401270761|345.08223430728|332.96289764557|332.96289764557|332.96289764557|332.96289764557|332.96289764557|332.96289764557|332.96289764557|332.96289764557|332.96289764557|332.96289764557|332.96289764557|-375.49212505344|-375.49212505344|-375.49212505344|-375.49212505344|-375.49212505344|-375.49212505344|-375.64679645966|-391.70755433451|-392.06484854338|-392.06484854338|-392.06484854338|-392.06484854338|-405.77205258076|-417.53561974305|-434.350699115|-449.61187942845|-463.14653405462|376.41078778798|376.41078778798|376.41078778798|365.46755622818|341.43386487903|341.43386487903|341.43386487903|341.43386487903|341.43386487903|341.43386487903|341.43386487903|327.90427260864|324.46031035834|317.94480217225|317.64790146741|317.64790146741|302.44498167455|302.44498167455|302.44498167455|300.10554536648|293.05355453839|293.05355453839|293.05355453839|293.05355453839|293.05355453839|293.05355453839|293.05355453839|292.51489268755|292.51489268755|292.51489268755|287.91655997673|277.95172584762|276.62414050886|274.89350335674|-308.8528991235|-308.8528991235|-308.8528991235|-308.8528991235|277.19004164911|277.19004164911||277.19004164911|277.19004164911|277.19004164911|277.19004164911|277.19004164911|277.19004164911|277.19004164911|277.19004164911|277.19004164911|277.19004164911|277.19004164911|274.56672064729|274.56672064729|269.1741350698|261.61570088593|255.3253562918|255.3253562918|255.3253562918|255.3253562918|255.3253562918|255.3253562918|255.3253562918|255.3253562918|255.3253562918|255.3253562918|255.3253562918|255.3253562918|255.3253562918|255.3253562918|255.3253562918|-285.08807216099|-285.08807216099|-285.08807216099|-285.08807216099|-285.08807216099|-285.08807216099|-285.08807216099|-285.08807216099|-285.08807216099|-285.08807216099|-285.08807216099|-285.08807216099|-285.08807216099|-285.08807216099|-286.26963477832|-286.26963477832|-286.26963477832|-291.00193280676|-291.00193280676|-291.00193280676|-291.00193280676|-291.00193280676|-291.00193280676|-303.34658505629|270.55608380637|270.55608380637|262.92896539196|-303.95457480195|-303.95457480195|-303.95457480195|-303.95457480195|-303.95457480195|-303.95457480195|-303.95457480195||-303.95457480195|-303.95457480195|-303.95457480195|-303.95457480195|-303.95457480195|-304.99396793315|-308.64885766715|-316.65430765914|-319.43821411612|-319.43821411612|-319.43821411612|-319.43821411612|-319.43821411612|-319.43821411612||-319.43821411612|-322.36125955112|-322.36125955112|-322.36125955112|-322.36125955112|-322.36125955112|-330.4373659853|273.77732270394|273.77732270394|||273.77732270394|268.54145678584|267.69052144228|263.63390118478|247.72655653289|239.47387733279|239.47387733279|239.47387733279|239.47387733279|239.47387733279|239.47387733279|239.47387733279|239.47387733279|239.47387733279|239.47387733279|234.26095967011|234.26095967011|232.45797490137|232.45797490137|224.22898135971|224.22898135971|215.71479180212|215.71479180212|209.1275464468|201.03060716311|191.56178573679|178.92420942596|174.41248512927|174.41248512927|174.41248512927|173.10014508769
03993|6827|/equities/homeserve|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP|820.96423997063|820.96423997063|820.96423997063|820.96423997063|820.96423997063|820.96423997063|820.96423997063|812.75666031107|812.75666031107|812.75666031107|812.75666031107|812.75666031107|812.75666031107|812.75666031107|812.75666031107|812.75666031107|812.75666031107|812.75666031107|812.75666031107|812.75666031107|812.75666031107|812.75666031107|812.75666031107|812.75666031107|812.75666031107|812.75666031107|805.88052895371|805.88052895371|805.88052895371|805.88052895371|805.88052895371|805.88052895371|805.88052895371|805.88052895371|805.88052895371|805.88052895371||803.81169883746|803.09633204162|801.55148004624|||798.08497782916|796.20847438842|796.20847438842|796.20847438842|795.57528866608|795.57528866608|795.57528866608|795.57528866608|795.57528866608|795.57528866608|795.57528866608|795.57528866608|795.57528866608|795.57528866608|795.57528866608|795.57528866608|795.57528866608|795.57528866608|795.57528866608|785.05587629565|-835.60684164868|-835.60684164868|-835.60684164868|-835.60684164868|-835.60684164868|-835.60684164868|-835.60684164868|-850.0909351652|-858.406594628|-869.22571959762|-869.22571959762|-869.22571959762|-869.22571959762|-873.6396884418|-894.15520937977|834.5848161878|834.5848161878|834.5848161878|834.5848161878|834.5848161878|834.5848161878|834.5848161878|834.5848161878|832.37201798645|817.1355755405|791.98397282277|-839.4179347867|-839.4179347867|-847.242149763|-855.29683307|-856.82016428395|-856.82016428395|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-859.96071110506|-869.67856789451|-878.28174210501|-886.72971345001|-892.2274593889|-902.08606598766|-905.12054432849||-905.12054432849|-905.12054432849|-905.12054432849|-905.12054432849|-905.12054432849|-905.12054432849|-905.12054432849|-905.12054432849|-905.12054432849|-905.12054432849|-905.55314114629|-905.55314114629|-907.92015682921|-910.38350758801|-914.28723065334|-922.2913673926|865.83603844528|865.83603844528|865.83603844528|865.83603844528|865.83603844528|865.83603844528|-861.9446755232|-861.9446755232|-861.9446755232|-861.9446755232|-861.9446755232|-861.9446755232|-870.0428092879|-870.0428092879|-873.03994709328|-873.03994709328|-873.03994709328|-873.03994709328|-876.51660788142|-883.32292938507|-883.32292938507|-883.32292938507|-883.32292938507|-883.32292938507|-883.32292938507|-883.32292938507|-883.32292938507|836.28179960697|836.28179960697|836.28179960697|836.28179960697|836.28179960697|836.28179960697|833.64644400774|832.86514953051|832.86514953051|832.86514953051|824.68349947835|823.04742154077|823.04742154077|823.04742154077|823.04742154077|823.04742154077|823.04742154077|823.04742154077|823.04742154077|813.13602393419|806.81780437132||806.49368140728|806.49368140728|806.49368140728|806.49368140728|792.5207571192|791.77306346578|780.80340385087|777.47600427874|771.36222697638|767.56914108486|761.68793453874|760.6532605986|741.64908715876|741.64908715876||738.13787462085|725.13391580363|725.13391580363|725.13391580363|-751.27220283403|-751.27220283403|-751.27220283403|-751.27220283403|-751.27220283403|||-751.27220283403|-751.27220283403|-751.27220283403|-751.27220283403|-751.27220283403|-751.27220283403|-751.27220283403|-754.0993866036|-754.0993866036|-754.0993866036|-759.83566247359|-759.83566247359|-770.87295830398|-773.5810647822|-783.71427750889|-783.71427750889|-787.36671621536|-787.36671621536|-787.36671621536|-787.36671621536|-790.11145187108|-790.11145187108|-790.11145187108|-790.11145187108|-790.11145187108|-793.29050207898|-795.0172245322|-804.29691614689|-815.11037364257|-815.11037364257|-815.11037364257
03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE|-1323.4750874158|-1323.4750874158|-1323.4750874158|-1323.4750874158|-1323.4750874158|-1323.4750874158|1239.6591852803|1239.6591852803|1239.6591852803|1239.6591852803|1239.6591852803|1239.6591852803|1239.6591852803|1234.9213115528|1222.8522202089|1222.8522202089|1217.3024140016|1216.2832755385|1216.2832755385|1194.1276291519|1194.1276291519|1194.1276291519|1184.7758813738|1184.7758813738|1184.7758813738|1184.7758813738|1180.8509887986|1172.6149158281|1172.6149158281|1172.6149158281|1172.6149158281|1172.6149158281|1172.6149158281|1172.6149158281|1154.6054742383|1143.339402257||1126.7103791354|1126.278201752|1124.3508901717|||1124.3508901717|1116.5677344139|1111.0196777775|1100.6663411938|1086.1737490586|1085.8930056815|1071.7148607106|1071.7148607106|1068.6386432484|1054.1763191041|1041.0736838244|-1091.7039498958|-1091.7039498958|-1091.7039498958|-1091.7039498958|-1091.7039498958|-1091.7039498958|-1091.7039498958|-1091.7039498958|-1091.7039498958|-1091.7039498958|-1091.7039498958|-1091.7039498958|-1091.7039498958|-1108.0344860005|-1108.0344860005|-1120.0938597706|1074.0500289452|1074.0500289452|1074.0500289452|1065.2999860458|1048.4333205414|1039.7998044991|1039.7998044991|1039.7998044991|1022.7775605546|1013.5105260874|1013.5105260874|1010.8213753335|1010.8213753335|1010.8213753335|983.85715830241|-1025.7211109422|-1025.7211109422|-1025.7211109422|-1025.7211109422|-1025.7211109422|-1025.7211109422|-1025.7211109422|-1040.7734735566|-1046.8079838318|-1046.8079838318|-1047.225566074|-1059.6728294919|-1068.4531479489|1019.5548092358|1019.5548092358|1019.5548092358|1014.3720360324|1009.9800034149|1008.0444590895|1005.6271645591|1003.5302167519|999.66857487462|999.66857487462|999.66857487462|999.66857487462|988.98731355427|983.94148052796|979.83497904257|976.42851076341|976.42851076341|976.42851076341|971.73165353378|965.56850257009|953.1261153231|932.98460038613|932.15815284456|932.15815284456|931.97952310807|931.97952310807|931.97952310807|931.97952310807|931.97952310807|931.97952310807|931.97952310807|931.97952310807||931.97952310807|924.23282583296|921.73462821776|-963.87250370584|-963.87250370584|-963.87250370584|-963.87250370584|-963.87250370584|-963.87250370584|-963.87250370584|-963.87250370584|-963.87250370584|-963.87250370584|-963.87250370584|-963.87250370584|-963.87250370584|-967.15833880727|-975.34990268096|933.55759134037|927.87658218535|927.87658218535|927.87658218535|911.25013394013|911.25013394013|902.92234256152|898.38597008788|896.73994506293|890.35303374196|890.35303374196|884.36445141794|882.09503302164|882.09503302164|874.65556308503|868.37287025181|861.11430570513|855.74086907937|855.74086907937|855.74086907937|855.74086907937|855.74086907937|855.74086907937|855.74086907937|855.74086907937|847.51762552873|844.22653204979|844.22653204979|844.22653204979|844.22653204979|844.22653204979|844.22653204979|844.22653204979|844.22653204979|844.22653204979|844.22653204979|844.22653204979|840.7718784038|840.7718784038|840.7718784038|840.7718784038|840.7718784038|840.7718784038|840.7718784038|840.7718784038|840.7718784038||840.7718784038|840.7718784038|840.7718784038|840.7718784038|829.01876192003|827.35971715615|824.2108090472|821.89976711918|821.89976711918|820.1664079102|797.6626876628|791.31032159272|791.31032159272|791.31032159272||791.31032159272|791.31032159272|791.31032159272|791.31032159272|774.23369404942|770.13450966296|770.13450966296|770.13450966296|725.8328013996|||-800.23182485241|-800.23182485241|-800.23182485241|-800.23182485241|-800.23182485241|-800.23182485241|-800.23182485241|-822.33535552178|-830.18373378288|-844.0208092108|-896.71200480887|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-905.93883047787|-906.33203454246|-929.62445773273|-941.22166039314|-947.88457854429
03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP|468.25909998294|462.34344442549|453.32604936165|447.77894373517|438.22660415019|424.38161006196|424.38161006196|416.81062970612|416.81062970612|412.1365798841|412.1365798841|409.81842209344|407.67708105716|407.67708105716|407.67708105716|407.67708105716|407.67708105716|403.1260259965|403.1260259965|397.08447332944|395.92719258827|390.69688065363|387.63542294848|372.57979828324|372.57979828324|372.57979828324|366.56088698138|360.53987442375|356.56833770162|356.56833770162|356.56833770162|356.56833770162|356.56833770162|356.56833770162|356.56833770162|356.56833770162||356.56833770162|356.56833770162|356.56833770162|||356.56833770162|356.56833770162|356.56833770162|356.56833770162|356.56833770162|356.56833770162|356.56833770162|356.56833770162|356.56833770162|356.56833770162|356.56833770162|356.56833770162|356.56833770162|356.56833770162|349.40926411291|336.57272169124|336.57272169124|336.57272169124|333.24746854582|333.09255376027|333.09255376027|331.39560091491|331.39560091491|331.39560091491|331.39560091491|328.24511212767|324.72907606847|324.72907606847|324.72907606847|324.72907606847|324.72907606847|322.3378622983|318.99946817326|318.99946817326|318.99946817326|309.76786194229|309.76786194229|308.18651326921|303.42531756543|303.42531756543|303.42531756543|303.42531756543|303.42531756543|302.02813062826|297.41311873269|-348.03935279948|-348.03935279948|-348.03935279948|-352.42986807479|-352.42986807479|-352.42986807479|-352.42986807479|-352.42986807479|-358.44985341643|321.18840129988|321.18840129988|321.18840129988|321.18840129988|321.18840129988|319.34822366654|316.88691518504|315.96841380869|315.96841380869|310.38157089855|305.75730099839|300.23033444265|300.06086440369|300.06086440369|300.06086440369|300.06086440369|300.06086440369|300.06086440369|300.06086440369|300.06086440369|300.06086440369|300.06086440369|300.06086440369|300.06086440369|300.06086440369|300.06086440369|300.06086440369|300.06086440369|300.06086440369|300.06086440369|300.06086440369|300.06086440369|296.76207155965||290.81896839962|289.58888642584|289.58888642584|289.58888642584|289.58888642584|289.58888642584|289.58888642584|289.58888642584|289.58888642584|289.58888642584|289.58888642584|289.58888642584|289.58888642584|289.58888642584|289.58888642584|289.58888642584|289.58888642584|289.58888642584|288.93209602872|287.95976884534|287.95976884534|287.95976884534|287.95976884534|287.95976884534|287.95976884534|287.95976884534|287.95976884534|287.95976884534|287.95976884534|287.95976884534|287.95976884534|287.95976884534|287.95976884534|271.66646676625|271.66646676625|271.66646676625|271.66646676625|266.00064028292|266.00064028292|266.00064028292|261.80626698102|256.8125188678|250.70835429756|233.56008450196|233.56008450196|233.56008450196|233.56008450196|233.56008450196|230.17787166884|223.90477983807|223.90477983807|221.59849362725|221.59849362725|211.16499291917|203.40554768796|193.9228307644|191.56522316593|191.56522316593|188.57247018437|183.60830020485|179.48144467206|170.61827185784|160.96474650872|-103.4805594443||-280.77350180794|-280.77350180794|-280.77350180794|-280.77350180794|-280.77350180794|-280.77350180794|-280.77350180794|-280.77350180794|-280.77350180794|-280.77350180794|-280.77350180794|-280.77350180794|-280.77350180794|-284.55389089771||-285.21159370088|-285.21159370088|-291.51288188986|-292.47920632744|-292.47920632744|-292.47920632744|-292.47920632744|-292.47920632744|-292.47920632744|||-296.22689591938|-299.32166730587|-299.32166730587|-299.32166730587|-299.32166730587|-308.5946509949|-308.5946509949|-315.32981604309|-315.32981604309|-322.1845007725|-322.1845007725|-322.1845007725|-322.1845007725|-322.1845007725|-322.1845007725|-322.1845007725|-322.1845007725|-322.1845007725|-322.1845007725|-322.1845007725|-322.1845007725|-322.1845007725|-322.1845007725|-322.1845007725|-323.42722308056|-326.69691453395|-333.80212725995|-337.36347473328|-341.19673644817|-341.19673644817|-341.19673644817
03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350|408.39413878604|408.39413878604|408.39413878604|408.39413878604|408.39413878604|408.39413878604|408.39413878604|408.39413878604|408.39413878604|408.39413878604|400.34627689905|-435.29828236083|-435.29828236083|-435.29828236083|-435.29828236083|-435.29828236083|-435.29828236083|-435.29828236083|-435.29828236083|-435.29828236083|-435.29828236083|-435.29828236083|-435.29828236083|-435.29828236083|-437.98378362877|-437.98378362877|-437.98378362877|-441.77641540349|-442.12379896178|408.76490428366|408.76490428366|408.76490428366|406.7930871871|406.7930871871|398.55897965993|398.44887612226||397.94338132188|397.94338132188|397.94338132188|||397.94338132188|397.94338132188|395.54383450339|395.54383450339|395.54383450339|395.54383450339|391.66536353241|383.70041511468|-407.39128959515|-407.39128959515|-407.39128959515|-407.39128959515|-407.39128959515|-407.39128959515|-407.39128959515|-407.39128959515|-407.39128959515|-407.39128959515|-407.39128959515|-407.39128959515|-407.39128959515|-407.39128959515|-407.39128959515|-407.39128959515|-407.39128959515|-407.39128959515|-407.39128959515|-415.83723026871|-415.83723026871|-415.83723026871|-415.83723026871|-415.83723026871|-415.83723026871|-415.83723026871|397.92442090276|397.92442090276|397.36046936516|396.85052524677|391.87836409797|388.29403260627|388.29403260627|388.29403260627|385.62671442472|385.16213063993|385.16213063993|385.16213063993|385.16213063993|385.16213063993|385.16213063993|385.16213063993|385.16213063993|384.83236601441|384.83236601441|384.83236601441|382.14151067302|374.04057894332|367.76021807277|367.76021807277|367.76021807277|367.76021807277|367.76021807277|367.76021807277|367.76021807277|367.76021807277|367.76021807277|367.76021807277|367.76021807277|367.76021807277|367.76021807277|367.76021807277|367.76021807277|367.76021807277|367.76021807277|367.76021807277|367.76021807277|367.76021807277|367.76021807277|366.03751503096|366.03751503096|366.03751503096|366.03751503096|366.03751503096|366.03751503096|366.03751503096|366.03751503096|366.03751503096|366.03751503096||365.8265281406|365.8265281406|365.8265281406|365.8265281406|361.45169318682|357.75849924371|357.75849924371|357.75849924371|356.56957222009|356.56957222009|356.56957222009|356.56957222009|356.56957222009|356.56957222009|356.56957222009|356.56957222009|356.56957222009|356.56957222009|356.56957222009|356.56957222009|356.56957222009|356.56957222009|356.56957222009|356.56957222009|356.56957222009|356.56957222009|356.56957222009|356.56957222009|353.48842849759|347.07767138103|347.07767138103|339.12492222966|339.12492222966|336.2999030769|328.30542921359|322.41159920488|320.75504002496|320.75504002496|316.25006447814|312.41673322278|309.19080824938|-338.3399409441|-338.3399409441|-338.3399409441|-338.3399409441|-341.60168043421|-341.60168043421|-341.60168043421|-341.60168043421|-341.60168043421|-341.60168043421|317.90161549253|317.90161549253|316.14067201264|308.34519417691|307.52928242369|307.52928242369|307.52928242369|306.89156353109|306.89156353109|306.89156353109|306.89156353109|305.56285616682|305.2427539941||305.2427539941|305.2427539941|305.2427539941|305.2427539941|295.99750816782|295.03611747379|290.55681685999|289.74089473701|288.52322519064|279.25358388424|264.07620194224|260.31244015988|257.91383664141|251.57647532368||244.19608708382|-268.08380977337|-268.08380977337|-268.08380977337|-268.08380977337|-268.08380977337|-268.08380977337|-268.08380977337|-268.08380977337|||-268.08380977337|-268.08380977337|-268.08380977337|-268.08380977337|-268.08380977337|-268.08380977337|-268.08380977337|-268.08380977337|-268.08380977337|-276.16534605759|-286.19482030623|-293.54425800899|-295.06028057314|-301.10585441828|-315.689856214|-318.86846558543|-318.86846558543|-318.86846558543|-318.86846558543|-318.86846558543|-319.24270360277|-319.24270360277|-319.24270360277|-319.24270360277|-319.24270360277|-319.68077296466|-326.2453263518|-335.48368848659|-353.28726627033|-353.28726627033|-363.05278038294
03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP|-139.04992840583|-139.04992840583|-139.04992840583|-139.04992840583|-139.04992840583|-139.04992840583|-139.04992840583|-139.04992840583|-139.04992840583|-139.04992840583|-139.04992840583|-139.04992840583|-139.16286311532|-139.16286311532|-139.16286311532|-140.21429608028|-141.01270365618|-141.01270365618|-141.6252305232|-143.52090103424|-143.52090103424|-143.52090103424|-143.52090103424|-143.52090103424|132.50327164771|132.50327164771|132.50327164771|132.50327164771|132.50327164771|132.50327164771|132.50327164771|132.50327164771|132.50327164771|132.50327164771|132.50327164771|132.50327164771||132.50327164771|132.50327164771|131.53696629341|||129.42995491884|128.42217382746|127.05578206299|127.05578206299|126.54293480917|126.54293480917|124.33659406287|123.62412284339|123.62412284339|123.62412284339|123.62412284339|123.62412284339|123.62412284339|123.62412284339|123.62412284339|123.29199701827|123.29199701827|123.29199701827|123.29199701827|122.98000533362|122.74444630167|119.93828002636|-135.04533174666|-135.04533174666|-135.32815104759|-135.49794357392|-135.86438124018|-139.39376007006|126.62786125365|126.62786125365|126.62786125365|126.62786125365|126.62786125365|126.62786125365|126.62786125365|126.62786125365|126.62786125365|126.62786125365|126.62786125365|126.62786125365|126.62786125365|126.62786125365|126.62786125365|126.62786125365|123.18651097818|119.56278539812|-136.30784186006|-136.30784186006|-136.30784186006|-136.34162560159|-136.34162560159|-136.34162560159|-136.34162560159|-136.34162560159|-143.88225942401|-143.88225942401|-144.41361242696|-145.04736142939|-145.04736142939|-145.04736142939|-145.04736142939|-145.04736142939|-145.04736142939|-145.04736142939|-145.04736142939|-145.04736142939|-145.04736142939|-145.04736142939|-145.04736142939|-145.04736142939|-145.04736142939|-145.04736142939|-145.04736142939|-145.04736142939|-145.04736142939|-145.04736142939|-146.16034504749|-146.16034504749|-146.16034504749|-146.16034504749|-146.16034504749|-148.94482969551|-150.7261792301|-150.7261792301|-150.7261792301|-150.7261792301|-150.7261792301||-150.7261792301|-150.7261792301|-153.83479030324|-153.83479030324|-154.71643519615|-156.5960353769|-158.77337094558|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-160.31321798401|-163.53691022746|-165.82705365719|-165.82705365719|-165.89672916799|-168.8125484086|-168.8125484086|-168.8125484086|-168.8125484086|-168.8125484086|-172.28061629412|-175.38957247333|-176.06618282085|-178.00687505675|-182.01874819809|-183.5763894299|-186.9737728149|-188.91529634599|183.66897945926|183.66897945926|183.66897945926|183.66897945926|183.66897945926|183.66897945926|183.66897945926|183.33220228139|183.10799677045|181.89778266649|179.21975004122||178.79546162824|178.79546162824|178.79546162824|178.79546162824|173.53426133675|173.53426133675|173.53426133675|173.53426133675|171.23364843609|171.23364843609|170.96300030543|170.96300030543|170.96300030543|170.96300030543||168.38111009414|166.60124005008|162.077281652|-179.28216745374|-179.28216745374|-179.28216745374|-179.28216745374|-179.28216745374|-179.28216745374|||-179.28216745374|-179.28216745374|-179.28216745374|-179.28216745374|-179.28216745374|-179.28216745374|-179.28216745374|-179.28216745374|-179.28216745374|158.1277543786|158.1277543786|158.1277543786|158.1277543786|158.1277543786|158.1277543786|158.1277543786|157.51972640917|156.1441487622|-172.73122945085|-172.73122945085|-172.73122945085|-172.73122945085|-172.73122945085|-172.73122945085|-172.73122945085|-172.73122945085|-172.73122945085|-172.73122945085|-172.73122945085|-172.73122945085|-172.73122945085
03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350|-1539.1815565025|-1539.1815565025|-1539.1815565025|-1540.3128405583|-1541.2364895092|-1542.8845549497|-1542.8845549497|-1546.7463641354|-1546.7463641354|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048||1484.5764343048|1484.5764343048|1484.5764343048|||1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1484.5764343048|1458.0326349442|-1528.4466588761|-1528.4466588761|-1528.4466588761|-1528.4466588761|-1528.4466588761|-1528.4466588761|-1528.4466588761|-1528.4466588761|-1534.9407320846|-1540.8230356496|-1546.4700396106|-1562.6889329007|-1564.4321476674|-1575.0357196305|-1581.5952440339|-1587.8836044821|-1592.8706716467|-1597.9674129408|-1601.0749032676|-1618.4165591862|-1630.9072879847|1542.4742277302|1542.4742277302|1542.4742277302|1528.9713641447|1513.4126268274|1481.7563294166|1481.7563294166|1464.2848104628|1462.1065394212|1462.1065394212|1462.1065394212|1462.1065394212|1462.1065394212|1450.451710468|1441.2900632038|1441.2900632038|1441.2900632038|1441.2900632038|1427.655625782|1413.9506953134|1394.8341059037|-1452.9211920382|-1452.9211920382|-1452.9211920382|-1452.9211920382|-1457.4679911535|-1460.8810849345|-1460.8810849345|-1460.8810849345|-1460.8810849345|-1460.8810849345|-1460.8810849345|-1460.8810849345|-1460.8810849345|-1463.6456499273|-1468.1613780782|-1468.1613780782|-1468.1613780782|-1468.1613780782|-1468.1613780782|-1468.1613780782|-1480.401531198|-1508.9249598836|-1508.9249598836|-1508.9249598836|-1508.9249598836|-1508.9249598836||-1508.9249598836|-1508.9249598836|-1508.9249598836|-1508.9249598836|-1508.9249598836|-1508.9249598836|-1508.9249598836|-1508.9249598836|-1508.9249598836|1436.5941370225|1436.5941370225|1436.5941370225|1436.5941370225|1436.5941370225|1436.5941370225|1436.5941370225|1436.5941370225|1436.5941370225|1436.5941370225|1436.5941370225|1432.8823744695|1425.0915271883|1417.6572524314|1414.7302804794|1384.0336449771|1354.9262721967|1348.8946383124|1348.8946383124|1348.8946383124|1348.8946383124|1337.5715146411|1337.5715146411|1337.5715146411|1337.5715146411|1337.5715146411|1337.5715146411|1335.0459734445|1335.0459734445|1335.0459734445|1330.5195404572|1330.5195404572|1330.5195404572|1330.5195404572|1330.5195404572|1325.2439338413|1324.8592306187|1324.8592306187|1324.8592306187|1324.8592306187|1324.8592306187|1324.8592306187|1324.8592306187|1319.4311489119|1319.4311489119|1290.923498791|1274.24833199|1248.3870355445|1238.2078172716|1235.1197969685|1212.9839569394|1212.9839569394|1212.9839569394|1212.9839569394|1212.9839569394||1212.9839569394|1212.9839569394|1212.9839569394|1212.7599521549|1196.8443912832|1193.6048792036|1184.0054213373|1182.0060237081|1176.3400263424|1169.3778070471|-1223.4599211444|-1223.4599211444|-1223.4599211444|-1223.4599211444||-1223.4599211444|-1223.4599211444|-1224.6515486445|-1224.6515486445|-1224.6515486445|-1224.6515486445|-1224.6515486445|-1224.6515486445|-1224.6515486445|||-1224.6515486445|-1224.6515486445|-1224.6515486445|-1224.6515486445|-1224.6515486445|-1224.6515486445|-1224.6515486445|-1224.6515486445|-1224.6515486445|-1254.390609605|-1299.5192711173|-1299.5192711173|-1301.9103012415|-1306.893847193|-1306.893847193|-1306.893847193|-1306.893847193|-1306.893847193|-1306.893847193|-1306.893847193|-1310.5487191033|-1318.1652434481|-1336.5169371646|-1340.0188190718|-1341.4653545242|-1352.9615050269|-1361.7350055854|-1364.8166728727|-1368.4629698585|-1369.2921887317|-1376.7690985908
04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1304.3038072285|1304.3038072285|1304.3038072285|1304.3038072285|1304.3038072285|1304.3038072285|1304.3038072285|1304.3038072285|1304.3038072285|1304.3038072285|1304.3038072285|1304.3038072285|1304.3038072285|1304.3038072285|1304.3038072285|1304.3038072285|1304.3038072285|1304.3038072285|1300.3375635873|1298.2747698608|1298.2747698608|1290.4164109565|1272.5737899516|1269.6946085804|1269.6946085804|1269.6946085804|1269.6946085804|1269.6946085804|1269.6946085804|1269.6946085804|1269.6946085804|1269.6946085804|1269.6946085804|1269.6946085804|1246.6606762005|1245.1785291117||1244.2539212352|1242.6710235946|1238.7111402403|||1238.7111402403|1231.0679336003|1227.676461235|1227.676461235|1215.9738458166|1198.4709397962|1146.6899331069|1101.8777034522|1095.5863371691|1089.1643856914|1089.1643856914|1089.1643856914|1086.9066490018|1086.9066490018|1078.5629433353|1063.1810481504|1059.5344979448|1057.8141949936|1057.8141949936|1047.6824388818|997.31382097978|-1084.9846433558|-1090.0940481731|-1097.1044979701|-1107.8938866335|-1118.0487629261|-1129.8319588067|1075.828731423|1075.828731423|1075.828731423|1075.828731423|1075.828731423|1075.828731423|1075.828731423|1075.828731423|1075.828731423|1075.828731423|1075.828731423|1075.828731423|1075.828731423|1075.828731423|1073.4763682477|1070.9737424975|1058.5263805527|-1109.4056793183|-1109.4056793183|-1109.4056793183|-1109.4056793183|-1109.4056793183|-1109.4056793183|-1109.4056793183|-1109.4056793183|-1109.4056793183|-1109.4056793183|-1109.4056793183|-1109.4056793183|-1109.4056793183|-1109.4056793183|-1109.4056793183|-1109.4056793183|-1109.4056793183|-1109.4056793183|-1109.4056793183|-1112.8951992426|-1115.5502213806|-1129.3891348674|-1144.8507837869|-1144.8507837869|-1145.7230930965|-1155.2478812184|-1158.2987063195|-1158.2987063195|-1158.2987063195|-1158.2987063195|-1158.2987063195|-1158.2987063195|-1158.2987063195|-1158.2987063195|-1158.2987063195|-1158.2987063195|-1158.2987063195|-1170.1033411352|1107.3239490601|1107.3239490601|1107.3239490601|1107.3239490601|1104.6036408149||1104.6036408149|1098.2262675721|1096.0838554673|1096.0838554673|1096.0838554673|1096.0838554673|1093.5931727415|1085.1273737549|1085.1273737549|1083.6415263943|1077.4905848826|1072.2673165362|1070.8300204151|1070.8300204151|1064.1444671278|1057.7464885619|1057.7464885619|1057.7464885619|1057.7464885619|1057.7464885619|1057.7464885619|1027.7738761799|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1107.7431551029|-1108.8257278921|-1113.8465776445|-1113.8465776445|-1122.4406418272|-1123.5482055243|-1123.5482055243|-1123.5482055243|-1135.1646728048|1071.0278107956|1071.0278107956|1071.0278107956|1071.0278107956|1071.0278107956|1071.0278107956|1071.0278107956|1071.0278107956|1071.0278107956|1071.0278107956||1071.0278107956|1071.0278107956|1067.6975675506|1063.3861861674|1049.9846512971|1048.2051681079|1045.8336458946|1045.8336458946|1045.8336458946|1045.8336458946|1045.8336458946|1045.8336458946|1033.4262732162|1025.5291924624||1005.3693734104|1005.3693734104|1004.7645725795|1004.7645725795|1004.7645725795|993.51619175496|980.42122438884|980.42122438884|967.69024932094|||957.87805480104|944.42006089005|922.71673432227|919.6574825803|911.61942508923|900.35491676581|-970.4483309111|-970.4483309111|-970.4483309111|-992.58147879011|919.2705791221|917.71731013566|-966.60123343082|-966.60123343082|-966.60123343082|-966.60123343082|-966.60123343082|-966.60123343082|-966.60123343082|-966.60123343082|-966.60123343082|-966.60123343082|-966.60123343082|-966.60123343082|-966.60123343082|-966.60123343082|-966.60123343082|-974.44581492314|-979.93979435904|-983.43310484338|-990.1756720482
04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2739.4905518756|2703.5026812333|2703.5026812333|2703.5026812333|2703.5026812333|2703.5026812333|2703.5026812333|2703.5026812333|2702.891868037|2698.6576311522|2685.0168132178|2685.0168132178|2685.0168132178|2685.0168132178|2626.6853480198|2615.8726089109|2613.414009901|2601.2642097543|2601.2642097543|2593.2935663937|2592.9673659181|2592.9673659181|2568.2243040971|2568.2243040971|2568.2243040971|2568.2243040971|2525.2492267746|2509.0792970196|2509.0792970196|2509.0792970196|2509.0792970196|2494.9769966885|2455.5299963206|2429.5888848006|2405.2098720007|-2510.9650797019||-2510.9650797019|-2510.9650797019|-2510.9650797019|||-2510.9650797019|-2510.9650797019|-2510.9650797019|-2510.9650797019|-2510.9650797019|-2510.9650797019|-2510.9650797019|-2510.9650797019|-2510.9650797019|-2510.9650797019|-2510.9650797019|-2510.9650797019|-2510.9650797019|-2510.9650797019|-2510.9650797019|-2510.9650797019|-2510.9650797019|-2510.9650797019|-2510.9650797019|-2510.9650797019|-2510.9650797019|-2510.9650797019|-2510.9650797019|-2510.9650797019|-2526.09269099|-2526.09269099|2380.9121109649|2380.9121109649|2380.9121109649|2380.9121109649|2380.9121109649|2380.9121109649|2380.9121109649|2380.9121109649|2380.9121109649|2300.1963282501|2300.1963282501|2300.1963282501|2300.1963282501|2290.6026450618|2290.6026450618|2290.6026450618|2287.1140500687|2252.4600556319|2242.7253056965|2242.7253056965|2242.7253056965|2242.7253056965|2242.7253056965|2242.7253056965|2242.7253056965|2242.7253056965|2242.7253056965|2242.7253056965|2242.7253056965|2242.7253056965|2242.7253056965|2242.7253056965|2242.7253056965|2221.6947841072|2212.8779235391|2212.8779235391|2212.8779235391|2212.8779235391|2212.8779235391|2212.8779235391|2212.8779235391|2196.8613285198|2196.8613285198|2196.8613285198|2196.8613285198|2196.8613285198|2196.8613285198|2196.8613285198|2196.8613285198|2196.8613285198|2196.8613285198|2196.8613285198|2196.8613285198|2196.8613285198|2196.8613285198|2196.8613285198|2196.8613285198|2196.8613285198|2196.8613285198|2196.8613285198|2196.8613285198||2196.8613285198|2191.0681427998|2184.5201586664|2174.2829322535|2174.2829322535|2174.2829322535|2174.2829322535|2174.2829322535|2153.6477025039|2143.7196694488|2130.041757638|2130.041757638|2130.041757638|2130.041757638|2130.041757638|2130.041757638|2130.041757638|2126.7130640422|2115.6811822692|2115.5346469657|2114.264996254|2114.264996254|2107.3443021317|2107.3443021317|2107.3443021317|2107.1603357018|2077.2892618909|2059.4064961617|2059.4064961617|2046.6006125452|2046.6006125452|2045.1117917169|2013.9458797698|2013.9458797698|2013.9458797698|2013.9458797698|2010.4954219664|2007.8249958387|2007.8249958387|2007.8249958387|1989.6944398208|1984.7765887227|1984.7765887227|1984.7765887227|1984.7765887227|1984.7765887227|1984.7765887227|1984.7765887227|1984.7765887227|1951.5295430252|1945.8512250003|1945.8512250003|1945.8512250003|1938.1124722225|1905.1805246917|1894.5339163241|1894.3154625823|1894.0727362026|1874.6228804894|1874.6228804894|1874.6228804894|1874.6228804894|1874.6228804894|1874.6228804894||1874.6228804894|1874.6228804894|1874.6228804894|1874.6228804894|1849.525422766|1848.75046974|1810.0005219334|1793.3894688149|1773.766076461|1772.3511960677|1749.5013289641|1737.8903655157|-1817.7847515087|-1817.7847515087||-1817.7847515087|-1817.7847515087|-1817.7847515087|-1817.7847515087|-1817.7847515087|-1817.7847515087|-1817.7847515087|-1817.7847515087|-1817.7847515087|||-1817.7847515087|-1817.7847515087|-1817.7847515087|-1817.7847515087|-1817.7847515087|-1817.7847515087|-1817.7847515087|-1817.7847515087|-1817.7847515087|-1890.1497238986|-1954.4996932206|-1988.499659134|-2002.7958754741|-2002.7958754741|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784|1906.1253090784
04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE|3146.7087133413|3146.7087133413|3146.7087133413|3146.7087133413|3146.7087133413|3146.7087133413|3146.7087133413|3146.7087133413|3146.7087133413|3146.7087133413|3131.0096814903|3099.4552016559|3041.1724462843|2975.8582736492|-3148.435043663|-3148.435043663|-3148.435043663|-3148.435043663|-3148.435043663|-3148.435043663|-3148.435043663|-3148.435043663|-3148.435043663|-3148.435043663|-3148.435043663|-3148.435043663|-3148.435043663|-3148.435043663|-3150.20560407|-3156.4328445309|-3156.4328445309|-3160.1476050343|-3171.0528944826|-3207.7809938695|-3226.1455487439|-3243.3283874932||-3256.3560339423|-3256.3560339423|-3266.173371047|||3115.4846552386|3115.4846552386|3115.4846552386|3115.4846552386|3115.4846552386|3115.4846552386|3115.4846552386|3115.4846552386|3115.4846552386|3115.4846552386|3115.4846552386|3097.6814683374|3097.6814683374|3097.6814683374|3097.6814683374|3097.6814683374|3091.6194524054|3091.6194524054|3091.6194524054|3091.6194524054|3091.6194524054|3091.6194524054|3091.6194524054|3091.6194524054|3091.6194524054|3091.6194524054|3091.6194524054|3091.6194524054|3091.6194524054|3091.6194524054|3091.6194524054|3069.4660582282|3020.9067313647|3007.1185904052|3006.8539893391|2963.5599881546|-3138.1553686031|-3138.1553686031|-3138.1553686031|-3138.1553686031|-3138.1553686031|-3138.1553686031|-3138.1553686031|-3138.1553686031|-3138.1553686031|-3138.1553686031|-3140.7281873367|-3166.6424303741|-3168.6027004157|-3173.379945666|-3173.379945666|-3173.379945666|-3173.379945666|-3173.379945666|-3173.379945666|-3173.379945666|-3173.379945666|-3173.379945666|-3202.2596132137|-3202.2596132137|-3202.2596132137|-3202.2596132137|-3202.2596132137|-3202.2596132137|-3202.2596132137|-3202.2596132137|-3202.2596132137|-3202.2596132137|-3202.2596132137|-3202.2596132137|3068.1404244047|3068.1404244047|3068.1404244047|3068.1404244047|3026.4338048941|2998.0375609935|2993.7451095914|2993.7451095914|2993.7451095914|2993.7451095914|2993.7451095914|2993.7451095914|2993.7451095914|2993.7451095914|2993.7451095914|2993.7451095914|2993.7451095914||2990.4390106571|2985.2148279717|2985.2148279717|2958.8825036688|2958.8825036688|2934.7932144059|2934.7932144059|2932.0842153159|2932.0842153159|2914.3157947954|2893.5175497727|2871.575055303|2868.4167281145|2849.4074756827|2818.6749729808|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2975.0605661032|-2976.5147326676|-2976.5147326676|-2976.5147326676|-2976.5147326676|-2991.9608140751|-3003.2342378612|2840.376028256|2840.376028256|2840.376028256|2840.376028256|2814.3622536178|2783.9580595754|2777.1756217504|2762.2506908338|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2906.9953951985|-2934.6615502205|-3092.179500245|-3148.9772224945|-3216.0858027716|3022.0298731214|3022.0298731214|2967.7554145794||2932.172682866|2922.9696476289|2898.5773862543|2870.9882430335|2870.9882430335|2870.9882430335|2870.9882430335|2812.598047815|2810.1644975723|||2788.2938861914|2777.9932068793|2731.4368965326|2712.6651509126|2712.6651509126|2712.6651509126|2712.6651509126|2712.6651509126|2712.6651509126|2712.6651509126|2712.6651509126|2704.4165307444|2704.4165307444|2704.4165307444|-2843.7660757965|-2843.7660757965|-2843.7660757965|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685|-2845.4616453685
04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP|826.33059194984|822.03399105537|810.61967660638|810.61967660638|810.61967660638|810.61967660638|810.61967660638|810.61967660638|800.63297400709|792.28663778566|788.87404198407|786.58226887119|785.73029874576|779.58922082862|774.71024536514|772.33363625326|772.33363625326|765.948933646|765.948933646|764.21473289629|764.21473289629|756.51636988477|748.63052276037|748.63052276037|748.63052276037|748.63052276037|748.63052276037|746.72835862263|745.89262069181|742.76957854646|739.66921198849|739.66921198849|739.66921198849|739.66921198849|739.66921198849|739.66921198849||739.66921198849|739.66921198849|739.66921198849|||739.66921198849|739.66921198849|739.66921198849|739.66921198849|736.21579109832|726.43421233146|725.68724409828|725.68724409828|725.68724409828|725.68724409828|725.68724409828|725.68724409828|725.68724409828|725.68724409828|725.68724409828|725.68724409828|725.68724409828|725.68724409828|725.68724409828|-769.67889705633|-769.67889705633|-769.67889705633|-769.67889705633|-769.67889705633|-769.67889705633|724.75917937477|724.75917937477|724.75917937477|724.75917937477|724.75917937477|724.75917937477|724.75917937477|724.75917937477|724.75917937477|724.75917937477|724.75917937477|724.75917937477|724.75917937477|724.75917937477|724.75917937477|724.75917937477|715.51019930531|712.90022145034|707.55580161149|693.6175573461|680.60284149566|680.09480839008|680.09480839008|680.09480839008|680.09480839008|680.09480839008|680.09480839008|680.09480839008|680.09480839008|668.41089821121|665.09544245689|658.96968204555|658.96968204555|656.99343462413|656.99343462413|653.61843780757|653.61843780757|644.29826423064|-688.71627753756|-688.71627753756|-688.71627753756|-688.71627753756|-688.71627753756|-688.71627753756|-688.71627753756|-688.71627753756|-688.71627753756|-694.96253059729|-698.68830937937|-698.68830937937|-700.25200328799|-700.25200328799|-700.25200328799|-700.25200328799|-700.25200328799|-700.25200328799|-705.44667031999|-706.8018559111|-709.99969997354|-709.99969997354|-709.99969997354|-709.99969997354||-709.99969997354|-709.99969997354|-709.99969997354|-709.99969997354|-709.99969997354|-710.44959266634|-710.44959266634|-710.44959266634|-710.44959266634|-710.44959266634|-714.49954740704|-715.02727489671|-724.61363877412|-730.70959863791|-745.20510959768|-761.97789955298|-771.86433283664|-776.18259204072|-812.17510226746|760.05544192504|758.1301752161|758.1301752161|754.61686135122|738.36340907558|738.36340907558|736.45934341732|732.7465721982|732.7465721982|732.7465721982|732.7465721982|732.7465721982|731.44063577578|723.61440447459|723.61440447459|723.61440447459|723.61440447459|717.96044941621|700.03938824023|681.71043137804|674.12270153115|669.44189059017|653.43860168763|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919||-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919||-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|||-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-704.45886189919|-720.84317988799|-724.34866925651|-724.34866925651|-724.34866925651|-727.58185472945|672.95253123532|672.95253123532|672.95253123532|670.48066645552|670.48066645552|670.48066645552|670.48066645552|670.48066645552|667.78407383947|658.84341537719|655.18712819688|653.68463093152|653.68463093152|653.68463093152|653.68463093152|653.68463093152|653.68463093152
04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-878.31580318026|-878.31580318026|-878.31580318026|-881.46200692446|-885.69114321902|-888.90123769127|-895.12361845796|-896.09747486231|-896.09747486231|-896.09747486231|-896.09747486231|-898.51168620877|-898.51168620877|-918.06851988691|-929.6428073342|-933.41420866995|-939.45214164439|882.34734886466|882.34734886466|882.34734886466|882.34734886466|882.34734886466|865.2970386962|-921.07080171408|-921.07080171408|-921.07080171408|-921.07080171408|-921.07080171408|-921.07080171408|-921.07080171408|-921.07080171408|-921.07080171408|-921.07080171408|-921.07080171408|-921.07080171408|-922.09512995128||-922.09512995128|-922.09512995128|-922.09512995128|||-922.09512995128|-922.09512995128|-922.09512995128|-922.09512995128|-922.09512995128|-930.21684157455|-935.79647368418|-946.84052699392|-953.0227826788|-967.41574633059|-967.41574633059|-967.41574633059|-967.41574633059|-967.41574633059|-967.41574633059|-967.41574633059|-967.41574633059|-967.41574633059|-967.41574633059|-967.41574633059|-967.41574633059|-967.41574633059|-967.41574633059|-967.41574633059|-967.41574633059|-967.41574633059|-967.41574633059|-981.80094045986|-981.80094045986|-1002.2232705685|939.21165095946|939.21165095946|939.21165095946|939.21165095946|939.21165095946|939.21165095946|933.08646854938|933.08646854938|933.08646854938|931.28496302036|930.24997518756|924.21107947272|916.13449273553|906.74945264885|899.84870267883|899.84870267883|899.684033681|899.684033681|899.684033681|899.684033681|899.684033681|899.684033681|899.684033681|899.684033681|899.684033681|899.684033681|899.684033681|899.59336736582|893.92593932574|888.58436685607|884.25695906003|884.25695906003|884.25695906003|884.25695906003|884.25695906003|884.25695906003|884.25695906003|884.25695906003|884.25695906003|884.25695906003|869.06330140784|862.99751872465|862.99751872465|862.99751872465|862.99751872465|862.99751872465|862.99751872465|861.63062518885|857.24067830473|857.24067830473|857.24067830473|857.24067830473|857.24067830473|857.24067830473|857.24067830473|857.24067830473|857.24067830473||857.24067830473|856.58965205517|854.32182883517|850.9353870738|847.00546881158|847.00546881158|839.51717129238|836.67724730003|836.67724730003|836.67724730003|836.67724730003|836.67724730003|836.67724730003|836.67724730003|832.71680797618|832.71680797618|832.71680797618|832.71680797618|832.71680797618|832.71680797618|832.71680797618|832.71680797618|822.37418836004|806.18985007043|806.18985007043|806.18985007043|806.13104403389|806.13104403389|806.13104403389|799.60256584648|799.60256584648|798.49173236957|783.4352412342|778.06136355123|776.64087830205|776.64087830205|776.64087830205|772.15652805588|768.97962787148|768.97962787148|765.96624573068|765.86085077367|765.86085077367|765.78993179727|765.78993179727|765.78993179727|765.78993179727|765.78993179727|765.78993179727|765.78993179727|765.78993179727|765.78993179727|765.78993179727|764.33094803309|764.33094803309|764.33094803309|764.33094803309|764.33094803309|764.33094803309|764.33094803309|764.33094803309|764.33094803309|764.33094803309|764.33094803309||764.33094803309|764.33094803309|764.33094803309|764.33094803309|756.85675105901|756.85675105901|754.22971661722|753.31816173084|753.31816173084|749.15349065471|732.98167527173|725.56851994167|715.36486143696|715.36486143696||706.52764145123|700.17514563917|673.18351821236|-720.92410545605|-720.92410545605|-720.92410545605|-720.92410545605|-720.92410545605|-720.92410545605|||-720.92410545605|-720.92410545605|-720.92410545605|-720.92410545605|-720.92410545605|-720.92410545605|-720.92410545605|-733.52677027669|-742.74086196651|-776.112066139|-787.21339868309|-806.65936442218|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-816.54387352374|-828.17515724563|-828.17515724563|-868.24589831033
04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP|-346.1260659177|-352.001184353|-353.30687150333|-361.31319055926|-364.12122291266|-364.12122291266|-365.02358101407|-366.47154420844|335.73485469185|335.73485469185|335.73485469185|335.73485469185|335.73485469185|335.73485469185|335.73485469185|335.73485469185|335.73485469185|335.73485469185|335.73485469185|335.73485469185|335.73485469185|335.73485469185|335.73485469185|335.73485469185|335.73485469185|335.73485469185|335.73485469185|335.73485469185|335.73485469185|335.73485469185|335.73485469185|335.73485469185|335.73485469185|335.73485469185|335.73485469185|335.73485469185||335.73485469185|333.67761632427|330.09582262256|||330.09582262256|329.83651937251|329.83651937251|329.83651937251|328.29057708057|324.10064120063|-348.32205537349|-348.32205537349|-348.32205537349|-348.32205537349|-348.32205537349|-348.32205537349|-348.32205537349|-348.32205537349|-348.32205537349|-348.32205537349|-348.32205537349|-348.32205537349|-348.32205537349|-348.32205537349|-348.32205537349|-348.32205537349|-348.32205537349|-351.80228374832|-362.67665809097|-362.67665809097|-362.67665809097|-366.39093591478|-366.39093591478|345.85769189209|345.85769189209|345.85769189209|345.85769189209|345.85769189209|345.85769189209|345.85769189209|345.85769189209|345.85769189209|345.85769189209|345.85769189209|345.85769189209|345.61965765787|342.57982426898|342.57982426898|342.41809946791|342.41809946791|342.41809946791|342.41809946791|342.41809946791|342.41809946791|342.41809946791|342.41809946791|342.41809946791|342.41809946791|337.5038265036|337.5038265036|335.11536278177|334.01706975753|325.90785528614|-351.44331226155|-351.44331226155|-351.44331226155|-351.44331226155|-351.44331226155|-351.44331226155|-351.44331226155|-351.44331226155|-351.44331226155|-351.44331226155|-356.13145806839|-358.28495340932|-359.04083926404|-359.04083926404|-359.04083926404|-359.04083926404|-359.04083926404|-359.04083926404|-359.65648807116|-360.11040887676|-360.11040887676|-360.11040887676|-370.62267652973|-372.10065297252|-372.10065297252|-372.10065297252|-372.10065297252|-372.10065297252||-372.10065297252|-372.10065297252|-374.48590606998|-374.48590606998|-374.48590606998|-374.48590606998|-377.37322896665|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|350.81929921016|301.07009258889|301.07009258889|301.07009258889|301.07009258889|301.07009258889|301.07009258889|301.07009258889|301.07009258889|301.07009258889|301.07009258889|296.80010287654|-322.21624278528|-322.21624278528|-322.21624278528|-322.21624278528|-322.21624278528|-322.21624278528|-322.21624278528|-322.21624278528|-325.7680475392|-326.46449726577|-331.37721918419|-341.517685456|312.52674441508|312.52674441508|312.52674441508|312.52674441508|312.52674441508|312.52674441508|312.52674441508|312.52674441508|312.52674441508|312.52674441508|312.52674441508|312.52674441508||312.52674441508|312.52674441508|312.52674441508|312.52674441508|312.52674441508|312.52674441508|307.08527157232|304.95585730257|299.42317478064|297.6090830896|293.982314544|292.25812727111|291.62014141234|285.27237934705||-311.18747985726|-311.18747985726|-311.18747985726|-311.18747985726|-311.18747985726|-311.18747985726|-311.18747985726|-311.18747985726|-311.18747985726|||-311.18747985726|-311.18747985726|-311.18747985726|-311.18747985726|-311.18747985726|-311.18747985726|-311.18747985726|-311.18747985726|-311.18747985726|-321.3471998414|-333.02466649044|-336.83296276716|-338.75884751906|-343.05270966945|-343.05270966945|-343.05270966945|-343.05270966945|-343.05270966945|-343.05270966945|-343.05270966945|-343.05270966945|-343.05270966945|-343.05270966945|-343.05270966945|-343.05270966945|-343.05270966945|-343.05270966945|-343.05270966945|-347.7989844574|-347.7989844574|-347.7989844574
04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH|134.00298399922|134.00298399922|134.00298399922|134.00298399922|134.00298399922|134.00298399922|134.00298399922|131.71164888802|130.70111425942|-145.01571929372|-145.01571929372|-145.01571929372|-145.01571929372|-145.01571929372|-145.01571929372|-145.01571929372|-145.01571929372|-145.01571929372|-145.01571929372|-145.01571929372|135.25983758047|135.25983758047|135.25983758047|135.25983758047|135.25983758047|135.25983758047|135.25983758047|135.25983758047|135.25983758047|135.25983758047|135.25983758047|135.25983758047|135.25983758047|135.25983758047|135.25983758047|135.25983758047||135.25983758047|135.25983758047|135.25983758047|||135.25983758047|134.7228010328|134.7228010328|134.59863007415|134.09801094122|133.13516875927|133.13516875927|131.49115894096|131.49115894096|129.95691888152|129.95691888152|129.95691888152|129.95691888152|129.95691888152|129.95691888152|129.95691888152|129.40551951243|129.40551951243|129.40551951243|129.40551951243|129.40551951243|127.2286847732|126.720741621|126.720741621|126.720741621|126.720741621|126.720741621|126.720741621|126.720741621|126.720741621|126.720741621|126.720741621|126.720741621|122.88020193946|121.85968168986|120.00647171029|120.00647171029|120.00647171029|120.00647171029|120.00647171029|119.96924488513|119.96924488513|119.96924488513|118.59835786255|118.32346421148|118.32346421148|118.32346421148|118.32346421148|118.32346421148|118.32346421148|118.32346421148|118.32346421148|118.32346421148|118.32346421148|118.32346421148|118.04846884765|118.04846884765|117.43013310184|117.43013310184|-122.89547268148|-122.89547268148|-122.89547268148|-122.89547268148|-122.89547268148|-122.89547268148|-122.89547268148|-122.89547268148|-122.89547268148|-122.89547268148|-122.89547268148|-123.76669952305|-123.76669952305|-125.52012964787|-125.61443219434|-125.61443219434|-125.61443219434|-125.61443219434|-125.61443219434|-125.61443219434|-125.61443219434|-125.61443219434|-125.61443219434|-125.61443219434|-125.61443219434|-125.61443219434|-125.61443219434|-125.61443219434||-125.61443219434|-125.61443219434|-125.61443219434|-125.61443219434|-125.61443219434|-125.61443219434|-125.61443219434|-125.61443219434|-125.61443219434|-125.61443219434|117.68630179345|117.68630179345|112.6671814048|112.6671814048|112.6671814048|112.6671814048|112.6671814048|112.6671814048|112.6671814048|112.6671814048|112.6671814048|112.6671814048|112.6671814048|112.6671814048|112.6671814048|112.6671814048|112.6671814048|112.6671814048|112.6671814048|112.6671814048|112.6671814048|112.08433571418|112.08433571418|111.05204872535|-117.02853625459|-117.02853625459|-117.02853625459|-117.02853625459|-117.02853625459|-117.02853625459|-117.02853625459|-117.02853625459|-117.02853625459|-117.02853625459|-117.02853625459|-117.02853625459|-117.16284579888|-117.16284579888|-117.16284579888|-117.16284579888|-117.16284579888|-120.07881566833|-120.21044916337|-120.21044916337|-120.21044916337|-120.21044916337|-120.21044916337|-120.40968951463|-120.40968951463|-120.40968951463|-122.36887719101|115.54526987253|115.54526987253|115.54526987253||115.54526987253|115.54526987253|115.54526987253|115.54526987253|115.54526987253|115.54526987253|115.54526987253|115.54526987253|113.91015042396|111.44579939414|110.88337201896|110.88337201896|106.54981983837|105.57671428981||104.50893991593|101.36192340987|-110.06718709731|-110.06718709731|-110.06718709731|-110.06718709731|-110.06718709731|-110.06718709731|-110.06718709731|||-110.70902714014|-110.70902714014|-110.70902714014|-110.70902714014|-110.70902714014|-110.70902714014|-110.70902714014|-112.30820978218|-112.64491121563|-113.02201040357|-116.44697144925|-118.37481951926|-118.37481951926|-118.37481951926|-120.97829432194|-121.27173071759|-121.27173071759|-121.27173071759|-121.27173071759|-121.27173071759|-123.83766893567|-123.83766893567|-124.97908681927|-124.97908681927|-125.25507623948|-125.27758749102|-127.62810641499|-129.08377002314|-132.35519836827|-133.314664718|-137.8024544942
04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1836.5494584552|-1836.5494584552|-1836.5494584552|-1836.5494584552|-1836.5494584552|-1836.5494584552|-1836.5494584552|-1836.5494584552|-1836.5494584552|-1836.5494584552|-1836.5494584552|-1836.5494584552|-1836.5494584552|-1908.443842728|-1943.1598252533|-1968.2331391704|-2006.2034879671|-2024.9483199634|-2052.2759110705|-2068.2510123005|-2095.5566803339|-2135.8519413781|-2135.8519413781|-2135.8519413781|-2135.8519413781|-2135.8519413781|-2135.8519413781|-2135.8519413781|1992.1334264221|1992.1334264221|1992.1334264221|1992.1334264221|1992.1334264221|1983.7038071356|1957.1153412618|1956.9952556922||1956.9952556922|1956.9952556922|1956.9952556922|||1956.9952556922|1956.9952556922|1956.9952556922|1956.9952556922|1956.9952556922|1956.9952556922|1956.9952556922|1956.9952556922|1956.9952556922|1956.9952556922|1956.9952556922|1956.9952556922|1954.0860302297|1954.0860302297|1954.0860302297|1954.0860302297|1954.0860302297|1954.0860302297|1954.0860302297|1938.4289224774|1916.6988027527|1901.1781782544|1901.1781782544|1901.1781782544|1901.1781782544|1876.4483682153|-2033.98966887|-2033.98966887|-2033.98966887|-2055.4930459512|-2055.4930459512|-2055.4930459512|-2055.4930459512|-2055.4930459512|-2055.4930459512|-2055.4930459512|-2055.4930459512|-2058.7691925324|-2058.7691925324|-2078.5768805915|-2092.46147995|-2092.46147995|-2092.46147995|-2092.46147995|-2092.46147995|-2092.46147995|-2092.46147995|-2092.46147995|-2103.7905332778|-2188.9894814197|-2217.9883126886|-2241.3203474318|-2273.467052702|-2308.9633918911|2167.8552311931|2167.8552311931|2167.8552311931|2167.8552311931|2167.8552311931|2167.8552311931|2167.8552311931|2167.8552311931|2167.8552311931|2167.8552311931|2167.8552311931|2167.8552311931|2167.8552311931|2167.8552311931|2167.8552311931|2160.1155787122|2160.1155787122|2160.1155787122|2160.1155787122|2131.2395319024|2105.3772576694|2086.9747307438|2081.7364171999|2081.7364171999|2081.7364171999|2081.7364171999|2081.7364171999|2081.7364171999|2081.7364171999|2081.7364171999|2081.7364171999|2081.7364171999|2081.7364171999||2081.7364171999|2081.7364171999|2081.7364171999|2081.7364171999|2066.9860039627|2066.9860039627|2066.9860039627|2066.9860039627|2056.4288932919|2050.6635794673|2050.6635794673|2050.6635794673|2050.6635794673|2050.6635794673|2050.6635794673|2050.6635794673|2050.6635794673|2039.2902324654|2039.2902324654|2039.2902324654|2026.3024817785|2026.3024817785|2026.3024817785|2026.3024817785|2026.3024817785|1997.4472019761|1932.8302244179|1883.9570671826|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2039.65331681|-2080.2138719255|-2080.2138719255|-2080.2138719255|-2080.2138719255|-2080.2138719255|-2080.2138719255|1933.4348556346|1933.4348556346|1933.4348556346|1933.4348556346|1933.4348556346|1933.4348556346|1933.4348556346|1933.4348556346|1933.4348556346|1933.4348556346|1933.4348556346|1933.4348556346|1933.4348556346||1933.4348556346|1933.4348556346|1933.4348556346|1907.0387284829|1903.5416401023|1903.5416401023|1893.9638410183|1893.9638410183|1893.9638410183|1864.6264900203|1818.9738778003|1811.9154197782|1762.5726886424|1753.6329489412||1753.6329489412|1712.4254988236|1692.3616653596|1684.2351837328|1678.6502041476|1652.833560164|1590.9817335156|-1837.6817511978|-1837.6817511978|||-1837.6817511978|-1837.6817511978|-1837.6817511978|-1837.6817511978|-1837.6817511978|-1837.6817511978|-1837.6817511978|-1884.0824088862|-1884.0824088862|-1970.4248987625|-2082.8054430694|-2132.2282700771|-2135.1583581199|-2135.1583581199|-2183.0648423554|-2187.2942692838|-2227.7714103153|-2229.607769755|-2229.607769755|-2229.607769755|-2229.607769755|-2229.607769755|-2229.607769755|-2229.607769755|-2229.607769755|-2229.607769755|-2229.607769755|-2229.607769755|-2289.2864108389|-2340.3182342654|-2382.1313714061
04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH|-4647.3970391448|-4647.3970391448|-4647.3970391448|-4647.3970391448|-4647.3970391448|-4647.3970391448|-4647.3970391448|-4647.3970391448|-4647.3970391448|-4647.3970391448|-4647.3970391448|-4647.3970391448|-4647.3970391448|-4647.3970391448|-4667.4531347467|-4667.4531347467|-4682.9479274963|4479.8268482693|4479.8268482693|4479.8268482693|4479.8268482693|4479.8268482693|4479.8268482693|4479.8268482693|4479.8268482693|4479.8268482693|4479.8268482693|4479.8268482693|4479.8268482693|4479.8268482693|4479.8268482693|4479.8268482693|4479.8268482693|4479.8268482693|4479.8268482693|4479.8268482693||4479.8268482693|4479.8268482693|4479.8268482693|||4470.6964980771|4469.6627756412|4442.4030840457|4422.1145378286|-4665.0342449517|-4665.0342449517|-4665.0342449517|-4665.0342449517|-4665.0342449517|-4665.0342449517|-4671.8158277241|-4733.6842530268|-4796.7602811409|-4844.7336457121|-4862.2889515942|-4862.2889515942|-4862.2889515942|-4869.6543906602|-4897.5048785113|-4898.1912080386|-4898.1912080386|-4953.2124533763|-5040.9945943854|-5040.9945943854|-5040.9945943854|-5040.9945943854|-5047.438438206|-5146.8204868956|4901.190968075|4901.190968075|4901.190968075|4901.190968075|4901.190968075|4901.190968075|4901.190968075|4901.190968075|4891.7853352697|4891.7853352697|4891.7853352697|4891.7853352697|4891.7853352697|4891.7853352697|4891.7853352697|4857.5392614108|4787.7102904564|4760.5110235629|4760.5110235629|4760.5110235629|4760.5110235629|4760.5110235629|4760.5110235629|4760.5110235629|4760.5110235629|4760.5110235629|4760.5110235629|4760.5110235629|4760.5110235629|4751.2344706255|4680.1494118061|4594.9622367976|4594.9622367976|-4757.9324598112|-4757.9324598112|-4757.9324598112|-4768.3693997903|-4794.2993331003|-4799.0225189741|-4799.0225189741|-4799.0225189741|-4799.0225189741|-4799.0225189741|-4799.0225189741|-4799.0225189741|-4799.0225189741|-4799.0225189741|-4799.0225189741|-4799.0225189741|-4799.0225189741|-4799.0225189741|-4799.0225189741|-4799.0225189741|-4811.4694655268|-4852.7438505853|-4873.493167317|-4876.99240813|-4884.5404756543|-4884.5404756543||-4884.5404756543|-4884.5404756543|-4884.5404756543|-4884.5404756543|-4884.5404756543|-4899.3783062825|-4926.1981180917|-4927.6438027126|-4927.6438027126|-4927.6438027126|-4927.6438027126|-4927.6438027126|-4927.6438027126|-4927.6438027126|-4927.6438027126|-4927.6438027126|4738.8957747638|4716.3006077819|4716.3006077819|4716.3006077819|4716.3006077819|4716.3006077819|4716.3006077819|4716.3006077819|4716.3006077819|4716.3006077819|4716.3006077819|4716.3006077819|4716.3006077819|4715.3340836814|4715.3340836814|4714.4823152016|-4883.7810873368|-4883.7810873368|-4883.7810873368|-4883.7810873368|-4883.7810873368|-4883.7810873368|-4883.7810873368|-4883.7810873368|-4883.7810873368|-4883.7810873368|-4883.7810873368|-4883.7810873368|-4883.7810873368|-4907.7567637076|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995||4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4718.64086995|4705.3787443889|4701.7541604321|4639.171289369|4575.1903215211|4485.1003572456|4440.5559524951|4405.0567314755|4405.0567314755||4388.1741460839|-4600.7262759206|-4600.7262759206|-4600.7262759206|-4600.7262759206|-4600.7262759206|-4600.7262759206|-4600.7262759206|-4600.7262759206|||-4600.7262759206|-4600.7262759206|-4600.7262759206|-4600.7262759206|-4600.7262759206|-4600.7262759206|-4600.7262759206|-4696.9180843562|-4785.7978715069|-5055.7754127854|-5146.0837919838|-5170.8445633674|-5170.8445633674|-5170.8445633674|-5170.8445633674|-5170.8445633674|-5170.8445633674|-5170.8445633674|-5170.8445633674|-5170.8445633674|-5178.8451399598|-5178.8451399598|-5197.6057110664|-5229.9823593413|-5229.9823593413|-5282.4248437126|-5337.8609374584|-5444.8454860649|5146.972495614|5146.972495614|5146.972495614
04009|14048|/equities/intl-public-partnership|FTSE350|125.34119776961|125.34119776961|125.34119776961|125.34119776961|125.34119776961|125.34119776961|125.34119776961|125.34119776961|125.34119776961|125.34119776961|125.34119776961|125.34119776961|125.34119776961|125.34119776961|125.34119776961|125.34119776961|125.34119776961|125.34119776961|125.34119776961|125.34119776961|125.34119776961|125.34119776961|125.34119776961|125.34119776961|125.34119776961|125.34119776961|125.34119776961|123.65688386754|123.21875790309|122.74305967436|122.64784637144|122.38650063068|121.80862035735|121.80862035735|121.80862035735|121.80862035735||121.80862035735|121.80862035735|121.80862035735|||121.80862035735|121.80862035735|121.80862035735|121.80862035735|121.80862035735|121.80862035735|121.80862035735|121.40957546216|120.48841539998|120.30066557655|120.30066557655|120.30066557655|120.30066557655|119.77851857884|118.50946415512|116.78829477725|-123.54190417271|-123.54190417271|-123.54190417271|-123.54190417271|-123.54190417271|-123.54190417271|-123.54190417271|-123.54190417271|-124.22433991942|-125.5048212002|-126.40535968656|-126.53871390106|-126.53871390106|-128.26523978712|122.61141843055|122.61141843055|122.61141843055|122.61141843055|122.61141843055|122.61141843055|122.61141843055|122.61141843055|122.61141843055|122.61141843055|122.61141843055|122.61141843055|122.61141843055|121.26824134428|120.55360352815|120.17066931526|119.60576670002|119.60576670002|119.60576670002|119.60576670002|119.60576670002|119.60576670002|119.60576670002|119.60576670002|119.60576670002|119.60576670002|119.60576670002|119.60576670002|119.60576670002|119.60576670002|119.60576670002|119.06196172846|-124.15145705213|-124.15145705213|-124.15145705213|-124.15145705213|-124.15145705213|-124.15145705213|-124.15145705213|-124.15145705213|-124.15145705213|-124.15145705213|-124.15145705213|-124.15145705213|-124.15145705213|-124.15145705213|-124.15145705213|-124.15145705213|-124.15145705213|-124.15145705213|-124.15145705213|-124.49050419054|-125.37833798949|-125.63149063923|-126.41276839417|-127.06973926935|-127.37928511162||-127.37928511162|-127.37928511162|-127.37928511162|-127.39417599478|-127.39417599478|-127.74096242634|-127.74096242634|121.95343658634|121.95343658634|121.95343658634|121.95343658634|121.95343658634|121.95343658634|121.95343658634|121.95343658634|121.95343658634|121.95343658634|121.95343658634|121.95343658634|121.95343658634|121.95343658634|121.75116160117|121.75116160117|120.22351161863|119.22038546788|119.22038546788|118.96709242118|118.23010667443|118.16678443088|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|116.64731397912|115.11923546576|114.50567155446|114.50567155446|114.50567155446|114.1810771046|114.1810771046|111.95675225367|110.24083439631|110.04852057749|110.04852057749|110.04852057749||110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749||110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|110.04852057749|109.06501718422|||108.0722413158|108.04693742323|107.24104166614|-114.33619835719|-114.33619835719|-114.33619835719|-114.33619835719|-114.33619835719|-114.33619835719|-114.33619835719|-114.33619835719|-114.33619835719|-114.33619835719|-114.33619835719|-114.33619835719|-114.33619835719|-114.58988747511|-114.58988747511|-114.58988747511|-114.58988747511|-114.58988747511|-114.58988747511|-114.58988747511|-114.58988747511|-114.58988747511|-114.58988747511|-114.58988747511|-114.58988747511|-114.58988747511|-114.58988747511|-114.91098557483
04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP|595.02853019052|595.02853019052|591.75392243391|583.81950951154|583.81950951154|583.81950951154|580.8648964493|580.8648964493|580.8648964493|574.62766272144|570.43131797202|570.43131797202|570.43131797202|570.43131797202|559.92368663558|555.06319337726|555.06319337726|554.5712743822|554.5712743822|554.5712743822|554.5712743822|554.5712743822|554.5712743822|554.5712743822|554.5712743822|554.5712743822|542.85697153578|533.75774615087|527.64749572319|526.512340399|526.512340399|522.4768043882|522.4768043882|522.4768043882|515.76727698724|515.76727698724||-564.89472803413|-564.89472803413|-564.89472803413|||-564.89472803413|-564.89472803413|-564.89472803413|-564.89472803413|-564.89472803413|-564.89472803413|-564.89472803413|-564.89472803413|-564.89472803413|-564.89472803413|-574.25922912776|-574.25922912776|-574.25922912776|-575.68549948938|-575.68549948938|-575.68549948938|-581.01166609931|-589.06851788812|-597.7714699579|-597.7714699579|-597.7714699579|-597.7714699579|-597.7714699579|-597.7714699579|-597.7714699579|543.24780529926|543.24780529926|543.24780529926|543.24780529926|543.24780529926|542.4538863857|542.4538863857|542.4538863857|542.4538863857|542.4538863857|542.4538863857|542.4538863857|542.4538863857|542.4538863857|542.4538863857|542.4538863857|542.4538863857|540.18510625774|540.18510625774|540.18510625774|540.18510625774|540.18510625774|540.18510625774|540.18510625774|540.18510625774|540.18510625774|540.18510625774|540.18510625774|540.18510625774|540.18510625774|540.18510625774|540.18510625774|540.18510625774|540.18510625774|540.18510625774|540.18510625774|540.18510625774|540.18510625774|540.18510625774|540.18510625774|540.18510625774|540.18510625774|540.18510625774|540.18510625774|540.18510625774|534.90011806415|531.94457562684|530.46619514093|530.0230804209|530.0230804209|528.22008935656|528.21676595173|513.58329175701|-575.09356411933|-575.09356411933|-575.09356411933|-575.09356411933|-575.09356411933|-575.09356411933|-575.09356411933|-575.09356411933|-575.09356411933||-575.09356411933|-575.09356411933|-575.09356411933|-575.09356411933|-575.47642540375|530.78649273228|530.78649273228|530.78649273228|530.78649273228|530.78649273228|530.78649273228|530.78649273228|530.78649273228|530.78649273228|530.78649273228|530.78649273228|530.78649273228|530.78649273228|530.78649273228|530.78649273228|530.78649273228|530.78649273228|524.76610800038|524.76610800038|524.76610800038|521.15678666709|515.28531851899|512.66705989998|512.66705989998|510.20360225252|510.20360225252|510.20360225252|510.20360225252|510.20360225252|510.20360225252|510.20360225252|510.20360225252|510.20360225252|505.42066916946|498.93963241051|-543.24256804653|-543.24256804653|-543.24256804653|-543.24256804653|-543.24256804653|-543.24256804653|-544.56396890424|496.80113192551|496.80113192551|496.80113192551|496.80113192551|496.80113192551|496.80113192551|496.80113192551|492.6401465839|492.26181049994|492.26181049994|492.26181049994|492.26181049994|492.26181049994|492.26181049994|485.23534499993|475.65038333326|471.00042592584||467.28705768999|467.28705768999|467.28705768999|467.28705768999|467.28705768999|467.28705768999|456.01339743332|452.73710825925|448.44124055444|442.80279569698|442.80279569698|442.80279569698|442.80279569698|442.80279569698||442.80279569698|433.95865917286|430.67628288358|-469.41431713109|-469.41431713109|-469.41431713109|-469.41431713109|-469.41431713109|-469.41431713109|||-469.41431713109|-469.41431713109|-469.41431713109|-469.41431713109|-469.41431713109|-469.41431713109|-469.41431713109|-469.41431713109|-469.41431713109|-471.47145737547|-496.00163320853|-511.2240318121|-515.28276907533|-515.28276907533|-520.0153185463|-520.0153185463|-520.0153185463|-520.0153185463|-520.0153185463|-520.0153185463|-520.0153185463|-520.0153185463|-520.0153185463|-520.0153185463|-520.0153185463|-520.0153185463|-520.0153185463|-520.0153185463|-531.42812968361|-537.95903026912|-538.67670029902
04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-61.74160011919|-62.351776850573|-62.818069975062|-62.818069975062|-62.818069975062|-62.818069975062||-62.818069975062|-62.818069975062|-62.818069975062|||-62.818069975062|-62.818069975062|-62.818069975062|-62.818069975062|-62.818069975062|-62.929716701473|-62.929716701473|-63.338576020097|-64.30952823305|-64.649476450283|-65.693862510609|59.679713284138|59.679713284138|59.679713284138|59.679713284138|59.679713284138|59.679713284138|59.679713284138|59.679713284138|59.327461917272|58.308291019191|56.298102658313|55.804894619995|55.804894619995|55.804894619995|55.804894619995|55.804894619995|55.804894619995|55.804894619995|55.804894619995|55.804894619995|55.804894619995|55.804894619995|55.228750201452|55.228750201452|55.228750201452|55.228750201452|55.228750201452|55.187500393378|53.383334398254|53.383334398254|51.803609986669|51.803609986669|51.803609986669|51.474973015901|51.474973015901|51.474973015901|51.474973015901|51.474973015901|51.474973015901|51.474973015901|51.474973015901|51.474973015901|-57.420571062353|-57.420571062353|-57.420571062353|-57.420571062353|-57.420571062353|-57.420571062353|-57.420571062353|-58.478411486178|-58.486846461422|-58.486846461422|-58.486846461422|-58.807609256248|-59.830677544784|-60.178226545776|-60.178226545776|-60.178226545776|-60.731362108086|-61.895958957511|-61.917732514096|-63.047480571218|56.268320615176|56.268320615176|56.268320615176|56.268320615176|56.268320615176|56.268320615176|56.268320615176|56.268320615176|56.268320615176|56.268320615176|56.268320615176|56.268320615176|56.252248360645|56.252248360645||55.874720655029|54.705246274278|54.701144797846|54.701144797846|54.701144797846|54.701144797846|54.701144797846|54.701144797846|54.701144797846|54.006828739957|52.955835572204|52.955835572204|52.955835572204|52.955835572204|52.955835572204|52.955835572204|52.955835572204|52.955835572204|52.955835572204|52.955835572204|52.955835572204|52.955835572204|52.955835572204|52.955835572204|52.850929939439|52.156587507648|51.717448399274|51.717448399274|51.717448399274|51.717448399274|50.663832317688|50.348701091715|49.670780389517|48.705282985685|48.705282985685|48.128089493644|47.247878147641|45.769537419072|45.769537419072|45.769537419072|45.769537419072|43.813376181646|43.354902541847|43.354902541847|43.354902541847|43.354902541847|43.354902541847|43.354902541847|43.354902541847|43.354902541847|43.354902541847|43.354902541847|43.354902541847|43.354902541847|42.583226614761|41.656361718495|41.504289781075|40.768655948089|40.035912342174|40.035912342174|40.035912342174|40.035912342174|40.035912342174|40.035912342174||40.035912342174|40.035912342174|40.035912342174|40.035912342174|40.035912342174|40.035912342174|39.728180157042|39.728180157042|39.728180157042|39.728180157042|39.728180157042|39.728180157042|39.728180157042|39.728180157042||39.728180157042|39.728180157042|39.728180157042|39.728180157042|38.956309463024|38.862567214436|38.008408312739|37.75100788004|35.901121180662|||-41.264528658283|-41.264528658283|-41.264528658283|-41.264528658283|-41.264528658283|-41.264528658283|-41.264528658283|-41.95620758432|-41.95620758432|-44.170786882968|39.241462156261|39.241462156261|39.241462156261|39.241462156261|39.241462156261|39.241462156261|39.241462156261|39.241462156261|39.241462156261|39.241462156261|-44.19341685316|-44.19341685316|-44.19341685316|-44.19341685316|-44.19341685316|-44.19341685316|-44.19341685316|-44.19341685316|-44.19341685316|-44.19341685316|-44.664906258285
04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888|78.396801414888||78.396801414888|77.874309021329|77.874309021329|||77.874309021329|77.874309021329|77.874309021329|77.874309021329|77.874309021329|77.874309021329|77.874309021329|77.874309021329|77.874309021329|77.874309021329|77.874309021329|77.874309021329|77.874309021329|77.874309021329|76.852012058204|76.44093288907|76.44093288907|76.44093288907|76.44093288907|75.395480309687|75.086558558111|75.086558558111|75.086558558111|75.086558558111|75.086558558111|75.086558558111|75.086558558111|75.086558558111|75.086558558111|75.086558558111|75.086558558111|74.265623756652|72.860952985145|72.860952985145|-72.812828660168|-72.936203927363|-72.936203927363|-74.470783413081|-74.845213262339|-74.845213262339|-74.845213262339|-74.845213262339|-74.845213262339|-74.845213262339|-74.845213262339|-74.845213262339|-78.861474163765|-78.861474163765|-78.861474163765|-79.646080369678|-80.676200410754|-80.987441933851|-81.330496378188|-81.606475512487|-81.606475512487|-81.751637847669|-82.05182203479|-83.499243992649|-83.682466221627|-83.682466221627|-83.682466221627|-83.682466221627|-83.682466221627|-83.682466221627|-84.074963146643|-84.3555104536|-84.772834019521|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604||78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|78.926993365604|77.263324520674|-83.235192857752|77.676393702249|77.676393702249|77.676393702249|77.676393702249|77.676393702249|77.676393702249|77.676393702249|77.676393702249|77.676393702249|77.676393702249|77.676393702249|77.676393702249|77.676393702249|77.676393702249|77.193389283557|77.193389283557|76.737829798704|76.737829798704|76.556686176737|76.556686176737|76.556686176737|76.556686176737|76.556686176737|76.556686176737|76.556686176737|76.556686176737|76.556686176737|76.556686176737|74.396315854876|73.812571730977|73.071997604321|73.071997604321|73.071997604321|73.071997604321|73.071997604321|73.071997604321|73.071997604321|73.071997604321|72.830686571763|72.830686571763|72.830686571763||72.353893744011|72.353893744011|72.353893744011|72.304329010137|72.187963508621|72.187963508621|72.187963508621|72.187963508621|72.187963508621|72.187963508621|72.187963508621|72.187963508621|72.187963508621|72.187963508621||72.187963508621|72.019964455515|71.269063811071|71.269063811071|71.269063811071|71.269063811071|70.698960468247|69.787736651053|67.797486354631|||66.852762701028|66.144737775583|-74.130791089196|-74.130791089196|-74.130791089196|-74.130791089196|-74.130791089196|-75.878446363691|-75.878446363691|-78.337166017165|-81.438513643068|76.557857339558|76.557857339558|76.557857339558|76.557857339558|76.557857339558|76.557857339558|75.744839792977|75.630382464473|74.880981363791|74.111706809667|74.111706809667|73.157448958983|72.2956067335|72.2956067335|72.2956067335|72.2956067335|72.2956067335|72.2956067335|70.72289755735|67.358772096735
04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-241.52172231339|-241.52172231339|-241.52172231339|-241.52172231339|-241.52172231339|-246.55746788076|-250.31281133752|-250.31281133752|-250.31281133752|-250.31281133752|-250.31281133752|-250.31281133752|231.2597755506|231.2597755506|231.2597755506|231.2597755506|231.2597755506|230.96886124757|230.96886124757|228.68761936986|226.93352934761|226.93352934761|226.93352934761|226.93352934761|226.93352934761|226.93352934761|224.00392285368|222.22869883803|222.22869883803|222.22869883803|221.37633695897|218.39592775037|215.37119177596|-234.87284668441|-234.87284668441|-234.87284668441||-234.87284668441|-234.87284668441|-234.87284668441|||-234.87284668441|-234.87284668441|-234.87284668441|-234.87284668441|-234.87284668441|-234.87284668441|-234.87284668441|-234.87284668441|-234.87284668441|-234.87284668441|-234.87284668441|-234.87284668441|-234.87284668441|-234.87284668441|-234.87284668441|-234.87284668441|-234.87284668441|-234.87284668441|-234.87284668441|-234.87284668441|-234.87284668441|-234.87284668441|-234.87284668441|-234.87284668441|-234.87284668441|-237.22538554398|-237.77172479996|-237.77172479996|-237.77172479996|-237.77172479996|-237.77172479996|-237.77172479996|-237.77172479996|-237.77172479996|-238.39345231317|-238.39345231317|-238.39345231317|-243.75938823778|224.23989092198|224.23989092198|224.23989092198|224.23989092198|223.16655377643|222.39588168926|222.39588168926|222.39588168926|222.39588168926|222.39588168926|222.39588168926|222.39588168926|222.39588168926|222.39588168926|222.39588168926|222.39588168926|221.52875268534|218.44306159102|216.48117717199|216.42352171399|214.03724617934|208.98583078358|207.57313378622|205.09237918114|200.86930697997|193.75478790689|192.24975891564|-209.36205864516|-209.36205864516|-209.36205864516|-209.36205864516|-209.36205864516|-209.36205864516|-210.49672996299|-213.94082124252|-215.07792093907|-215.07792093907|-215.07792093907|-215.07792093907|-215.07792093907|-215.07792093907|-215.07792093907|-216.41992147934|-219.77386797813|-219.77386797813|-219.77386797813|-219.77386797813|-219.77386797813|-219.77386797813||-219.77386797813|-219.77386797813|-222.77096069022|-229.11218397003|217.63952748365|217.63952748365|217.63952748365|214.63769254649|214.63769254649|213.76410282943|213.70455412173|212.6451335751|212.6451335751|211.22792856814|210.78586596154|210.78586596154|210.78586596154|210.78586596154|210.78586596154|210.78586596154|210.78586596154|210.78586596154|210.78586596154|210.78586596154|210.78586596154|207.16208244588|204.85787260561|203.46032976845|203.46032976845|202.34828673044|202.34828673044|202.34828673044|202.34828673044|201.0719624115|201.0719624115|200.31329478963|200.0592191456|197.83246419146|194.40274172043|193.56757837725|193.56757837725|193.49338635802|193.49338635802|193.49338635802|193.49338635802|193.49338635802|193.49338635802|193.49338635802|193.49338635802|193.49338635802|193.49338635802|193.49338635802|193.49338635802|193.49338635802|193.49338635802|190.87042521767|189.72269841623|186.88632987817|182.34593056396|179.52880020887|178.44867368043|177.21530166711|177.21530166711|177.21530166711||177.21530166711|177.21530166711|177.21530166711|177.21530166711|176.07811584567|174.8754448608|174.8754448608|174.29493551293|171.73263698202|171.73263698202|171.65308609563|171.65308609563|171.65308609563|171.65308609563||170.67417814209|170.67417814209|167.46019556207|166.2082611151|166.2082611151|164.07584720932|162.31204516449|161.48560828146|-176.99824846499|||-176.99824846499|-176.99824846499|-176.99824846499|-176.99824846499|-176.99824846499|-176.99824846499|-176.99824846499|-180.50092242963|-180.50092242963|-189.21769040168|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-190.05575262396|-194.14528238872|-197.64476143098|-201.98861160517|185.60358550946|185.60358550946
04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP|712.38255978235|711.81395531373|710.76550590414|697.50679741252|697.50679741252|693.92421934724|677.19357705249|-728.54933561666|-728.54933561666|-728.54933561666|-728.54933561666|-728.54933561666|-728.54933561666|-728.54933561666|-734.1103729074|-738.17819211934|-743.00354679926|-747.75394088807|-751.1462671667|-751.1462671667|-751.1462671667|-751.1462671667|-761.051407963|707.17993121239|707.17993121239|707.17993121239|707.17993121239|707.17993121239|707.17993121239|707.17993121239|707.17993121239|707.17993121239|707.17993121239|707.17993121239|697.39436801377|695.91410523178||695.91410523178|695.91410523178|695.91410523178|||695.91410523178|695.91410523178|695.91410523178|695.91410523178|690.40456136864|676.36617929849|667.74019922055|657.87799913394|652.83666570438|650.04073967154|643.87859963504|643.78177737227|643.56308596918|636.59948885085|636.59948885085|636.33270228499|636.33270228499|623.85518800617|623.85518800617|618.06132000685|600.51360322881|-670.10998627318|-670.10998627318|-674.0925756459|-674.0925756459|-674.25935264926|-674.25935264926|-681.73073941351|-681.73073941351|-681.73073941351|-681.73073941351|-681.73073941351|-681.73073941351|-681.73073941351|-681.73073941351|-681.73073941351|-681.73073941351|-681.73073941351|-681.73073941351|-681.73073941351|-681.73073941351|-681.73073941351|-681.73073941351|-681.73073941351|-681.73073941351|-681.73073941351|-681.73073941351|-681.73073941351|-681.73073941351|-686.31193268167|-689.02562782123|-689.02562782123|-689.02562782123|-702.52847535692|-704.12963017363|-704.12963017363|-704.12963017363|-704.12963017363|-729.78292241514|-732.95324712794|-735.75489694692|-735.75489694692|-735.75489694692|-735.75489694692|-735.75489694692|-735.75489694692|-735.75489694692|-735.75489694692|-735.75489694692|-735.75489694692|-735.75489694692|-735.75489694692|-735.75489694692|-735.75489694692|-735.75489694692|-735.75489694692|-735.75489694692|-735.75489694692|-735.75489694692|-735.75489694692|-740.95666289743|-740.95666289743|-754.78518099714|-758.73353444127|-772.67614937919|-782.29785761193|-782.29785761193||-782.29785761193|-782.29785761193|-789.4013956408|-789.4013956408|-789.4013956408|-789.4013956408|-789.4013956408|-802.25315818839|-802.25315818839|-802.25315818839|-802.25315818839|-802.25315818839|-802.25315818839|-814.18465712949|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|730.35304805425|727.5589422825|724.11473485157|724.11473485157|724.11473485157|724.11473485157|724.11473485157|716.48859427952|711.98732697725|702.1248077525|695.333119725|686.78679969444|683.85452477642|683.85452477642|683.85452477642|683.85452477642|683.85452477642|683.85452477642|683.85452477642|683.85452477642|683.85452477642|683.85452477642|683.85452477642|683.85452477642|683.85452477642|683.85452477642|683.85452477642|682.42842564991|682.42842564991|678.9760284999|677.54159003522|677.54159003522||677.54159003522|677.54159003522|677.54159003522|672.46650353195|672.46650353195|672.46650353195|672.46650353195|672.46650353195|672.46650353195|672.46650353195|672.46650353195|672.46650353195|648.21278170216|637.8753130024||631.83368111378|611.28742345976|604.29158162195|599.43509069106|588.7056563234|583.50628480377|576.72920533753|575.11578370836|562.35087078707|||557.6120786523|556.34675405811|545.2463933979|-604.5081567058|-604.5081567058|-604.5081567058|-604.5081567058|-604.5081567058|-604.5081567058|-604.5081567058|-615.62017411755|-616.94157298463|-616.94157298463|-618.87952553848|-621.08561565718|-621.08561565718|-621.08561565718|-621.08561565718|-621.08561565718|-621.08561565718|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117|563.52194027117
04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE|336.16428916383|335.32700525311|335.29665826191|335.00739874696|331.83044576485|330.42272768903|325.0919169418|321.96879863651|316.83200221494|315.7000234563|315.7000234563|312.11113547825|310.69013934161|-331.3732138338|-331.3732138338|-331.3732138338|-331.3732138338|-331.3732138338|-331.3732138338|-331.3732138338|-331.3732138338|-331.3732138338|-331.3732138338|-331.3732138338|-331.3732138338|-331.3732138338|-331.3732138338|-331.3732138338|-332.17928590774|-332.17928590774|-342.53254498375|318.09315588576|318.09315588576|315.95906853789|-331.74205374268|-331.74205374268||-331.74205374268|-331.74205374268|-331.74205374268|||-331.74205374268|-331.74205374268|-331.74205374268|-331.74205374268|-331.74205374268|-331.74205374268|-331.74205374268|-331.74205374268|-331.74205374268|-331.74205374268|-331.74205374268|-331.74205374268|-332.63562239042|-334.18233290053|-334.18233290053|-334.18233290053|-344.58585839224|-344.58585839224|-344.58585839224|-344.58585839224|-344.58585839224|-344.58585839224|-345.12284889993|-345.12284889993|-345.12284889993|-345.8587277816|-347.38747124388|-348.48834627193|-348.48834627193|-348.48834627193|331.70830295646|331.70830295646|331.70830295646|331.70830295646|331.70830295646|331.70830295646|331.70830295646|331.70830295646|331.70830295646|331.70830295646|331.29767954121|331.29767954121|331.29767954121|328.09742781597|327.26383174214|327.04868532058|322.94299216664|322.28147595503|322.28147595503|322.00162604758|319.34028860312|319.34028860312|318.23356311397|318.23356311397|318.23356311397|318.23356311397|318.23356311397|318.23356311397|316.02616699621|313.97428630807|313.97428630807|313.70475307016|312.03861655691|308.89844893856|307.11298259686|307.11298259686|307.11298259686|307.11298259686|307.11298259686|307.11298259686|307.11298259686|300.14072988003|300.14072988003|294.67178159105|294.67178159105|294.67178159105|294.67178159105|294.67178159105|293.26875683498|293.26875683498|293.26875683498|293.26875683498|293.26875683498|293.26875683498|293.26875683498|293.26875683498|293.26875683498||293.26875683498|292.78748318036|289.61944067566|288.53270745375|288.260997084|288.260997084|288.260997084|288.260997084|288.260997084|288.260997084|288.260997084|288.260997084|288.260997084|288.260997084|288.260997084|288.260997084|288.260997084|288.260997084|288.260997084|288.260997084|288.24554960288|285.6283914994|285.06486791492|283.1054226968|277.43936126468|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|-291.1672560863|275.21411166397|275.21411166397|275.21411166397|275.21411166397|275.21411166397|275.21411166397|275.21411166397||271.18506933163|271.18506933163|271.18506933163|267.89453300845|263.06058443268|260.6006480133|257.93404419284|257.80874296545|257.80874296545|257.80874296545|257.80874296545|257.80874296545|254.70970796345|251.65522462791||249.94720159864|249.94720159864|245.41909288141|243.54344467292|242.4894358333|242.4894358333|241.03749596806|241.03749596806|241.03749596806|||233.94167473285|227.44630848002|225.25742986641|-246.61693432014|-246.61693432014|-246.61693432014|-246.61693432014|-246.61693432014|-246.61693432014|-246.61693432014|-246.61693432014|-246.61693432014|-247.18548342564|-251.72831373058|-251.94063741446|-251.94063741446|-251.94063741446|-251.94063741446|-251.94063741446|-251.94063741446|-251.94063741446|-251.94063741446|-251.94063741446|-251.94063741446|-262.26277298709|-262.26277298709|-262.26277298709|-262.26277298709|-262.26277298709|-262.26277298709|-262.26277298709
04016|28223|/equities/james-fisher-and-sons|FTSE350|461.22219243527|461.22219243527|454.58021381697|443.70023757441|427.8335973049|418.64844144988|418.12770549368|418.12770549368|416.03078388187|414.32195540972|414.32195540972|412.69129685832|412.69129685832|412.69129685832|406.87921873147|403.36579859052|382.73977621169|362.54419579077|356.71577310086|-389.30477960891|-389.30477960891|-389.30477960891|-389.30477960891|-389.30477960891|-389.30477960891|-389.30477960891|-389.30477960891|-389.30477960891|-389.30477960891|-389.30477960891|-389.30477960891|-389.53059210976|-389.53059210976|-390.66739766637|-390.66739766637|-392.00820109802||-392.00820109802|-392.00820109802|-392.00820109802|||-392.00820109802|-397.06466788669|-399.04156330483|-399.04156330483|-399.04156330483|-399.04156330483|-399.04156330483|-399.04156330483|-399.04156330483|-399.04156330483|-399.04156330483|-399.04156330483|-399.04156330483|-399.04156330483|-399.04156330483|-399.04156330483|-399.04156330483|-399.04156330483|-399.04156330483|-399.04156330483|-399.04156330483|-399.04156330483|-399.04156330483|-399.04156330483|-399.04156330483|-399.04156330483|-399.04156330483|-402.60686827757|-402.60686827757|-405.95207586396|-406.11341762663|-406.46053620984|-406.46053620984|-406.46053620984|-406.46053620984|-406.46053620984|-406.46053620984|-406.46053620984|-406.46053620984|-406.46053620984|-406.46053620984|-406.46053620984|-406.46053620984|-406.46053620984|-406.46053620984|-406.46053620984|-406.46053620984|-406.46053620984|374.60785519|374.60785519|374.60785519|374.60785519|374.60785519|368.00872798889|360.12080887655|-376.94452195583|-376.94452195583|-376.94452195583|-376.94452195583|-376.94452195583|-376.94452195583|-376.94452195583|-377.38280217314|351.18577536318|349.61354645155|349.61354645155|349.61354645155|347.84838494616|342.55376105129|334.28195672366|331.47995191518|327.11241689325|327.11241689325|327.11241689325|325.51379654805|320.95977394228|-345.10025117524|-349.04138267832|-349.04138267832|-349.04138267832|-349.04138267832|-351.88909000657|-351.88909000657|-351.88909000657|-351.88909000657|-351.88909000657|-351.88909000657||-351.88909000657|-351.88909000657|-351.88909000657|-351.88909000657|-351.88909000657|-357.54343334063|-364.65937037848|-367.23263375386|-369.31403750429|343.02665947805|343.02665947805|343.02665947805|343.02665947805|343.02665947805|343.02665947805|343.02665947805|341.52962164228|341.14402404698|337.27113782998|-363.18362437589|-363.18362437589|-363.18362437589|-366.99195571051|-366.99195571051|-366.99195571051|-366.99195571051|-366.99195571051|-366.99195571051|-366.99195571051|-366.99195571051|-366.99195571051|-366.99195571051|336.28378725122|336.28378725122|336.28378725122|336.28378725122|336.28378725122|336.28378725122|336.28378725122|336.28378725122|336.28378725122|336.28378725122|336.28378725122|335.25976361246|323.39973734718|318.42792264802|318.42792264802|318.42792264802|318.42792264802|318.42792264802|318.42792264802|318.42792264802|318.42792264802|318.42792264802|318.42792264802|318.42792264802|306.30880294225|303.49035307926|303.49035307926|303.49035307926|303.49035307926|303.49035307926|303.49035307926|303.49035307926||303.49035307926|303.49035307926|301.00305300908|301.00305300908|301.00305300908|301.00305300908|299.44783667676|296.08134206635|296.08134206635|296.08134206635|296.08134206635|296.08134206635|291.83499020537|291.83499020537||-304.67740495177|-304.67740495177|-304.67740495177|-304.67740495177|-304.67740495177|-304.67740495177|-304.67740495177|-304.67740495177|-305.19432710095|||-305.19432710095|-307.93814122328|-308.74162033372|-308.74162033372|-308.74162033372|-313.89706214039|-313.89706214039|-319.27451348933|-322.32783409965|-322.32783409965|-322.32783409965|-322.32783409965|-322.32783409965|-322.32783409965|-322.32783409965|-322.32783409965|-322.32783409965|-322.32783409965|-323.19759344405|-335.77510382672|-343.08037509472|-343.08037509472|-344.14486121636|-346.46142980379|-346.46142980379|-346.46142980379|-346.46142980379|-346.46142980379|-346.46142980379|-348.95714422643|-349.36368816819
04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH|75.834201960108|75.834201960108|75.834201960108|75.834201960108|75.834201960108|75.834201960108|75.834201960108|75.834201960108|75.834201960108|75.834201960108|75.834201960108|75.834201960108|75.834201960108|75.834201960108|75.834201960108|-86.642616314506|-86.642616314506|-86.642616314506|-86.642616314506|-86.642616314506|-86.642616314506|-86.642616314506|-86.642616314506|-86.642616314506|78.88918272011|78.88918272011|78.88918272011|78.88918272011|78.88918272011|78.88918272011|78.88918272011|78.88918272011|78.88918272011|78.88918272011|78.88918272011|78.88918272011||78.413054990344|78.413054990344|78.413054990344|||78.413054990344|78.413054990344|78.413054990344|78.413054990344|78.413054990344|76.177836046807|75.116485395025|74.685119117964|74.685119117964|74.685119117964|74.685119117964|74.685119117964|74.685119117964|74.685119117964|-81.743074273742|-81.743074273742|-81.743074273742|-81.743074273742|-81.743074273742|-81.743074273742|-81.743074273742|-81.743074273742|-82.142300340508|-83.749224685932|-85.157194423121|-85.157194423121|-85.157194423121|-89.094656943658|-90.908509359734|-93.177724680777|-93.177724680777|-93.177724680777|-93.177724680777|-93.177724680777|-94.379903763748|-94.379903763748|-96.794343703562|-100.26593583775|-102.17215001531|-104.01485543764|-104.01485543764|-104.01485543764|-104.01485543764|-104.01485543764|-104.01485543764|-104.01485543764|-104.01485543764|-104.01485543764|-104.04872582263|-104.47636448351|-104.56373634832|-105.22859785841|-105.69622063952|-107.72135782592|95.353319225835|95.353319225835|95.353319225835|95.353319225835|93.112019073221|91.710575645999|88.705084237607|-95.44035172437|-95.44035172437|-95.44035172437|-95.44035172437|-95.44035172437|-95.44035172437|-95.44035172437|-98.484834723719|90.178967590723|90.178967590723|90.178967590723|90.178967590723|90.178967590723|90.178967590723|90.178967590723|90.178967590723|90.178967590723|90.178967590723|90.178967590723|90.178967590723|90.178967590723|90.178967590723|90.178967590723|90.178967590723|87.795523665121|85.811690672427||85.538164008669|85.538164008669|85.538164008669|84.136622002775|84.136622002775|84.136622002775|84.136622002775|84.136622002775|84.136622002775|84.136622002775|84.136622002775|84.136622002775|84.136622002775|84.136622002775|84.136622002775|84.136622002775|84.136622002775|84.136622002775|84.136622002775|84.136622002775|84.136622002775|84.136622002775|-91.089786231068|-91.089786231068|-91.089786231068|-91.089786231068|-91.089786231068|-91.089786231068|83.457265437036|83.457265437036|83.457265437036|83.457265437036|83.457265437036|83.457265437036|83.457265437036|83.457265437036|83.457265437036|82.395847705106|82.186499705027|80.29166996712|78.871850890523|72.549831728809|69.889816236356|-78.39713886655|-78.39713886655|-80.413487205645|-81.257208464036|-82.006901023001|-82.529887991052|-83.585913046031|-83.585913046031|-86.277679822874|-88.930755189206|-88.931893831239|-88.931893831239|-88.931893831239|-88.931893831239|-90.546549803401|-90.820611960783|-92.814011051803|-93.150789787616|-93.150789787616|-93.150789787616|-94.990876677131||-95.25875505087|-95.754168972674|-97.207961066236|84.074047164514|84.074047164514|84.074047164514|84.074047164514|81.682272677504|80.77474589357|79.278608481191|77.091785607627|75.753094763548|73.076771518688|72.046415511216||71.019304967531|71.019304967531|71.019304967531|71.019304967531|69.232561244577|68.190620994137|67.425136353756|67.361265158416|64.572517368264|||-75.135007444126|-75.135007444126|-75.135007444126|-75.135007444126|-75.135007444126|-75.135007444126|-75.135007444126|-75.135007444126|-75.786677006331|-76.212971823576|-76.416638419764|-77.511893764122|-77.511893764122|-78.454331626477|-80.300756212976|-80.300756212976|-80.300756212976|-80.300756212976|-80.300756212976|-80.300756212976|-80.300756212976|-80.300756212976|-80.300756212976|-80.300756212976|-80.300756212976|-80.376391672322|-82.244881602602|-84.35573974719|-84.35573974719|-84.35573974719|-84.35573974719
04018|945668|/equities/john-laing-group-plc|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|25.352790720686|24.928462505233|24.928462505233|24.928462505233|24.928462505233|24.928462505233|24.928462505233|24.928462505233|24.599214153392|24.599214153392|24.46829098845|24.46829098845|24.46829098845|24.336989605697|24.239604101103|24.239604101103|24.239604101103|24.239604101103|24.239604101103|24.239604101103|24.239604101103|24.058229393662|24.058229393662|24.058229393662|24.058229393662|24.058229393662|24.058229393662|23.514700195195|22.849666035839|-25.589715093741|-25.589715093741|-25.589715093741|-25.589715093741|-25.589715093741|-25.589715093741|-25.589715093741||-25.589715093741|-25.740794387536|-25.913103756062|||-26.060115267559|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|-26.211271446112|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-26.211271446112|-26.682585749212|-26.682585749212|-26.682585749212|-26.682585749212|-28.307873338663|-29.698192166182|-31.397991020252|||-31.902768910781|-32.537521058602|-34.299466260726|-34.299466260726|-34.299466260726|-35.059341105481|-35.059341105481|-35.912601745415|-36.837335679585|-38.997039050586|-41.133376777974|-43.212642127504|-43.365113071736|-43.365113071736|33.817045189153|33.817045189153|33.817045189153|33.817045189153|33.817045189153|33.817045189153|33.817045189153|33.817045189153|32.547827165668|-43.596593671597|-43.596593671597|-43.596593671597|-43.596593671597|-43.596593671597|-43.596593671597|-43.596593671597|-43.596593671597
04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE|2241.4536371721|2241.4536371721|2241.4536371721|2241.4536371721|2241.4536371721|2241.4536371721|2241.4536371721|2241.4536371721|2241.4536371721|2241.4536371721|2241.4536371721|2241.4536371721|2241.4536371721|2241.4536371721|2241.4536371721|2241.4536371721|2241.4536371721|2241.4536371721|2241.4536371721|2237.8373746357|2236.3748607063|2219.1942896737|2210.8344250938|2210.8344250938|2210.8344250938|2210.8344250938|2210.8344250938|2191.7049167709|2181.3387964121|2161.487551569|2156.592671192|2156.592671192|2156.592671192|2156.592671192|2152.2140791022|2050.02754335||2050.02754335|2050.02754335|2046.3639370556|||2042.2932633951|2027.1036259946|2019.0040288829|1985.8148544346|1985.8148544346|1985.8148544346|-2111.7487959349|-2111.7487959349|-2111.7487959349|-2111.7487959349|-2111.7487959349|-2111.7487959349|-2111.7487959349|-2111.7487959349|-2111.7487959349|-2111.7487959349|-2111.7487959349|-2111.7487959349|-2111.7487959349|-2111.7487959349|-2111.7487959349|-2111.7487959349|-2139.3319954832|-2154.7577727591|-2213.1409777217|2075.5109532688|2075.5109532688|2075.5109532688|2075.5109532688|2075.5109532688|2075.5109532688|2075.5109532688|2075.5109532688|2075.5109532688|2075.5109532688|2075.5109532688|2075.5109532688|2075.5109532688|2075.5109532688|2075.5109532688|2075.5109532688|2047.2343925208|2038.4826583565|2035.638872207|2035.638872207|2035.638872207|2035.638872207|2035.638872207|2035.638872207|2035.638872207|2035.638872207|1994.1543024522|1979.060336058|1963.8522667383|1963.8522667383|1936.0580741537|1933.2343760916|1933.2343760916|1933.2343760916|1933.2343760916|1921.4826401017|1898.7748643231|1898.7748643231|1870.0276270257|1864.0817929022|1864.0817929022|1864.0817929022|1844.9242143358|1841.2075936355|1841.2075936355|1841.2075936355|1841.2075936355|1841.2075936355|1841.2075936355|1841.2075936355|1841.2075936355|1841.2075936355|1838.8417707061|1833.7686341179|1831.1959374721|1831.1959374721|1831.1959374721|1831.1959374721|1831.1959374721|1828.2177083023|1815.5009716081|1815.5009716081||1815.5009716081|1798.2233017868|1778.5258908742|1764.1562289084|1764.1562289084|1764.1562289084|1726.8402543427|-1831.7275414482|-1831.7275414482|-1831.7275414482|-1831.7275414482|-1831.7275414482|-1831.7275414482|-1831.7275414482|-1831.7275414482|-1845.5861571646|-1857.9846190718|-1872.8717989687|-1904.8575544096|1785.193007503|1785.193007503|1785.193007503|1785.193007503|1785.193007503|1785.193007503|1785.193007503|1763.7496673567|1763.7496673567|1763.7496673567|1751.6970238632|1751.6970238632|1751.6970238632|1751.6970238632|1729.2744709591|1722.1938566213|1706.3195760756|1706.3195760756|1673.2439734174|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229|1666.6722367229||1666.6722367229|1666.6722367229|1284.3580408032|1276.5089342258|1272.7764620072|1272.7764620072|1262.5294022302|1259.5882247002|1251.0471909879|1251.0471909879|1230.8302122088|1208.0410184557|1208.0410184557|1208.0410184557||1208.0410184557|1181.3531092046|-1290.7061143582|-1290.7061143582|-1290.7061143582|-1290.7061143582|-1290.7061143582|-1290.7061143582|-1290.7061143582|||-1290.7061143582|-1290.7061143582|-1290.7061143582|-1290.7061143582|-1290.7061143582|-1290.7061143582|-1290.7061143582|-1313.6680424176|-1313.6680424176|-1342.0756026862|-1388.417336318|-1431.6859292422|-1438.7171965953|-1438.7171965953|-1460.0088846856|-1460.0088846856|-1477.5726971427|-1477.5726971427|-1495.8029968252|-1508.4477742503|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886|1396.7903122886
04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693||-1143.8246226693|-1143.8246226693|-1143.8246226693|||-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1143.8246226693|-1151.1529195153|-1151.1529195153|-1151.1529195153|-1151.1529195153|-1151.1529195153|-1151.1529195153|-1151.1529195153|1115.1067092107|1115.1067092107|1115.1067092107|1115.1067092107|1115.1067092107|1115.1067092107|1115.1067092107|1102.3407880119|1096.3786533466|1089.4207259407|1081.6444927107|1081.6444927107|1081.6444927107|1081.6444927107|1081.6444927107|1081.6444927107|1081.6444927107|1081.6444927107|1081.6444927107|1081.6444927107|1081.6444927107|1080.1565199066|1080.1565199066|1080.1565199066|1080.1565199066|1077.1739110073|1077.1562565258|1077.1562565258|1077.1562565258|1072.5069516954|1070.3172243153|1070.3172243153|1069.5746936837|1067.0829929818|1064.9811033132|1059.8678925702|-1087.1033037399|-1087.1033037399|-1087.1033037399|-1087.1033037399|-1087.1033037399|-1087.1033037399|-1087.1033037399|-1087.1033037399|-1087.1033037399|-1087.1033037399|-1087.1033037399|-1087.1033037399|-1087.1033037399|-1087.1033037399|-1087.1033037399|-1087.1033037399|-1087.1033037399||-1087.1033037399|-1087.1033037399|-1087.1033037399|-1087.1033037399|-1087.1033037399|-1087.1033037399|-1087.1033037399|-1087.1033037399|-1087.1033037399|-1087.1033037399|-1087.1033037399|-1095.1769181974|1052.4424353034|1052.4424353034|1052.4424353034|1052.4424353034|1052.4424353034|1038.3804836704|1036.3116485227|1032.2351650252|1023.0138516274|1023.0138516274|1023.0138516274|1023.0138516274|1023.0138516274|1023.0138516274|1023.0138516274|1023.0138516274|1023.0138516274|1015.5709462526|1010.8566069474|1007.0628966082|1003.3633698329|1003.3633698329|1003.3633698329|1002.3251479418|1002.3251479418|996.58349771314|992.85617001622|992.85617001622|984.61796668469|977.39255146258|977.39255146258|973.65839051397|969.9629003152|969.9629003152|969.9629003152|969.9629003152|969.9629003152|969.9629003152|969.9629003152|969.9629003152|969.9629003152|966.40322257245|963.55913619161|955.28792910179|954.70846168099|954.70846168099|954.70846168099|954.70846168099|954.70846168099|954.70846168099|954.70846168099|954.70846168099||954.70846168099|954.70846168099|954.70846168099|954.70846168099|945.96929953258|945.96929953258|945.96929953258|945.96929953258|945.96929953258|928.68811059175|906.54234510195|901.71371677994|885.40412975549|884.06682685863||884.06682685863|876.68536317625|-958.72354650414|-958.72354650414|-958.72354650414|-958.72354650414|-958.72354650414|-958.72354650414|-958.72354650414|||-958.72354650414|-958.72354650414|-958.72354650414|-958.72354650414|-958.72354650414|-958.72354650414|-958.72354650414|-958.72354650414|-958.72354650414|-985.7483850046|-1014.2759833384|-1026.6577274876|-1026.6577274876|-1026.6577274876|-1043.6825119239|-1043.6825119239|-1043.6825119239|-1043.6825119239|-1043.6825119239|-1043.6825119239|-1043.6825119239|-1043.6825119239|-1043.6825119239|-1043.6825119239|-1043.6825119239|-1043.6825119239|-1053.4805688043|-1053.9784097826|-1069.7537886473|-1077.2819873859|-1088.5355415399
04022|6770|/equities/jp-morgan-emergin|FTSE350|144.74976766169|144.15530011455|143.89477790506|142.21701331972|142.21701331972|141.83951785092|141.83951785092|141.43279591671|140.59173373956|140.59173373956|140.59173373956|140.59173373956|140.59173373956|140.59173373956|140.3017735319|140.3017735319|140.3017735319|140.3017735319|139.08113226026|139.08113226026|139.08113226026|139.08113226026|138.98106636168|138.98106636168|138.98106636168|138.98106636168|138.32848047477|138.32848047477|137.34133489904|137.34133489904|136.81259534952|136.1917775273|135.83530819412|135.65034667647|134.70037451492|132.04486667565||-138.24450415349|-138.24450415349|-138.24450415349|||-138.24450415349|-138.24450415349|-138.24450415349|-138.24450415349|-138.24450415349|-138.24450415349|-138.24450415349|-138.24450415349|-138.24450415349|-138.24450415349|-138.24450415349|-138.24450415349|-138.24450415349|-138.24450415349|-138.24450415349|-138.24450415349|-138.24450415349|-138.24450415349|-138.24450415349|-138.24450415349|-138.24450415349|-138.24450415349|-138.24450415349|-138.24450415349|132.77195686469|132.77195686469|132.77195686469|132.77195686469|132.77195686469|132.77195686469|132.77195686469|132.77195686469|132.77195686469|132.77195686469|132.77195686469|132.77195686469|132.77195686469|132.77195686469|132.54755170499|132.54755170499|132.54755170499|130.96394091353|130.60437828418|129.02709257731|127.63009709925|126.79171453638|126.79171453638|126.79171453638|126.79171453638|126.79171453638|126.79171453638|126.79171453638|126.79171453638|126.79171453638|126.79171453638|126.79171453638|126.79171453638|126.79171453638|125.85745839193|125.57494936071|125.04522231419|125.04522231419|125.04522231419|125.04522231419|125.04522231419|125.04522231419|124.53913437877|124.51745032129|124.51745032129|124.34161418077|123.72401346759|122.87112887255|121.76791935885|121.58657774356|120.70730606082|119.66367738515|118.24852686756|118.18784332448|118.18784332448|118.18784332448|118.18784332448|118.18784332448|118.18784332448|118.18784332448|118.18784332448|118.18784332448|118.18784332448||118.18784332448|118.18784332448|118.18784332448|118.18784332448|118.18784332448|118.18784332448|118.18784332448|118.18784332448|118.18784332448|118.18784332448|118.18784332448|118.18784332448|118.18784332448|118.18784332448|117.81089946738|117.81089946738|117.81089946738|117.02209227751|117.02209227751|116.8510233247|116.8510233247|116.8510233247|116.44557977647|116.36609395828|116.36609395828|116.36609395828|116.1734366294|115.64826063274|115.5758448084|114.9509407105|114.34549247578|114.2616572044|113.42406237365|113.33784826863|113.13561765191|113.13561765191|112.95068466925|112.80076125224|112.58952370112|112.58952370112|112.58952370112|112.1772465223|111.61916695634|110.48796167417|110.15868001863|110.15868001863|110.15868001863|110.15868001863|109.73431442329|109.73431442329|109.73431442329|109.73431442329|109.73431442329|109.03812713699|107.1868061498|106.91867282161|106.58741704367|105.87592095523|105.87592095523|105.87592095523|105.87592095523|105.87592095523|105.87592095523|105.87592095523||105.87592095523|105.87592095523|105.87592095523|105.87592095523|105.87592095523|105.87592095523|105.87592095523|104.89546552399|104.25051589254|102.67835209373|101.54261242023|100.80290684292|100.64803592744|100.64803592744||100.50892609559|98.743251471635|98.503613848284|97.215124124504|96.716807888853|95.974227427231|-102.96679039311|-102.96679039311|-102.96679039311|||-102.96679039311|-102.96679039311|-102.96679039311|-102.96679039311|-102.96679039311|-102.96679039311|-102.96679039311|-102.96679039311|-102.96679039311|-105.58532588032|-107.51702909499|-108.982754382|-108.982754382|-108.982754382|-110.35861403026|-110.40989874448|-110.40989874448|-110.40989874448|-110.40989874448|-110.40989874448|-110.40989874448|-110.40989874448|-110.40989874448|-110.40989874448|-110.40989874448|-110.40989874448|-110.99988808726|-111.2776496156|-111.77589109734|-111.77589109734|-111.77589109734
04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350|934.08591135271|934.08591135271|934.08591135271|933.30868685839|933.30868685839|933.30868685839|933.30868685839|933.30868685839|933.30868685839|929.68064040931|929.68064040931|929.68064040931|927.53404489924|-978.90314753965|-978.90314753965|-978.90314753965|-978.90314753965|-991.98168386783|-991.98168386783|-991.98168386783|-998.97964874203|-1005.3699367186|-1005.3699367186|-1016.4110407984|-1027.7605441956|-1027.7605441956|-1032.667338513|-1032.667338513|-1038.07482057|-1040.3053561889|-1050.8948402099|-1061.2046925648|-1061.2046925648|-1061.2046925648|-1061.2046925648|-1061.2046925648||-1061.2046925648|-1061.2046925648|-1061.2046925648|||-1061.2046925648|-1061.2046925648|-1061.2046925648|-1061.2046925648|-1061.2046925648|-1061.2046925648|-1061.2046925648|-1070.7465340306|-1070.7465340306|-1073.4561509336|-1073.4561509336|-1073.4561509336|-1081.6472167255|-1081.6472167255|-1081.6472167255|-1081.6472167255|-1081.6472167255|-1081.6472167255|-1081.6472167255|-1081.6472167255|-1081.6472167255|-1081.6472167255|-1081.6472167255|-1081.6472167255|-1081.6472167255|-1081.6472167255|-1081.6472167255|1040.0646921773|1040.0646921773|1040.0646921773|1040.0646921773|1040.0646921773|1040.0646921773|1040.0646921773|1040.0646921773|1040.0646921773|1040.0646921773|1040.0646921773|1040.0646921773|1040.0646921773|1040.0646921773|1036.3761631818|1036.3761631818|1034.6372384961|1034.6372384961|1028.4858205512|1019.9842450569|1008.0936056187|1004.6217353318|1004.6217353318|998.95436945374|-1051.837386676|-1051.837386676|-1051.837386676|-1051.837386676|-1051.837386676|-1051.837386676|-1051.837386676|-1051.837386676|-1051.837386676|-1051.837386676|-1051.837386676|-1051.837386676|-1064.2637629734|-1071.0509228643|-1071.0509228643|-1071.0509228643|-1071.0509228643|-1071.0509228643|-1071.0509228643|-1071.0509228643|-1071.0509228643|-1071.0509228643|-1071.0509228643|-1071.0509228643|-1071.0509228643|-1071.0509228643|-1071.0509228643|-1071.0509228643|-1071.0509228643|-1071.0509228643|-1071.0509228643|-1071.0509228643|-1072.3899142937|-1079.7665714374|-1083.9628571527|-1093.9083787762||-1093.9083787762|-1093.9083787762|-1093.9083787762|-1093.9083787762|-1093.9083787762|-1093.9083787762|-1097.5648653069|-1101.4054058966|1052.4493258394|1052.4493258394|1052.4493258394|1052.4493258394|1052.4493258394|1052.4493258394|1052.4493258394|1052.4493258394|1052.4493258394|-1105.6966604604|-1105.6966604604|-1105.6966604604|-1105.6966604604|-1105.6966604604|-1105.6966604604|1065.7389935819|1062.0433262021|1057.9370291135|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.5537576709|1057.214515643|1057.214515643|1052.1272396034|1041.5858217815|1038.5398019795|1038.4195086166|1038.4195086166|1035.8265538477|1035.8265538477|1025.580177005|1025.580177005||1025.580177005|1025.580177005|1025.580177005|1025.580177005|1001.0890855611|975.8136858779|975.8136858779|972.80701960235|972.80701960235|972.00176057571|972.00176057571|972.00176057571|972.00176057571|972.00176057571||965.11328466137|965.11328466137|951.46723849916|951.46723849916|951.46723849916|951.46723849916|951.46723849916|947.07470944351|926.74967715945|||916.94408573273|906.10453970303|903.78282189225|893.59202432473|-949.89145569827|-949.89145569827|-949.89145569827|-949.89145569827|-949.89145569827|-982.54606188697|953.98007004233|953.98007004233|953.98007004233|953.98007004233|953.98007004233|953.98007004233|953.98007004233|952.03341115815|946.03712350905|935.81902612117|925.35447346797|918.11608163107|900.57342403453|-950.10048327569|-950.10048327569|-950.10048327569|-950.10048327569|-950.10048327569|-950.10048327569|-950.10048327569|-950.10048327569
04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350|782.44894529792|778.72105033102|775.2882018849|775.2882018849|775.2882018849|775.2882018849|775.2882018849|773.59800209434|760.55333566038|742.44815073375|723.16461192639|722.78302262299|722.78302262299|722.78302262299|722.78302262299|722.78302262299|722.78302262299|722.78302262299|722.78302262299|722.78302262299|722.78302262299|722.78302262299|722.78302262299|722.78302262299|722.78302262299|722.78302262299|720.03669180332|709.20602442156|709.20602442156|709.20602442156|697.1733604684|-720.00674783925|-720.00674783925|-720.00674783925|-720.00674783925|-720.00674783925||-721.78527537694|-722.26141708549|-727.95713009499|||-728.65107008914|-728.65107008914|-728.65107008914|-735.4951482582|-735.4951482582|-740.12244620265|-740.12244620265|-740.12244620265|-740.12244620265|-740.12244620265|-741.78636218805|-741.78636218805|-741.78636218805|-741.78636218805|-741.78636218805|-741.78636218805|-741.78636218805|-741.78636218805|-741.78636218805|-741.78636218805|-741.78636218805|-741.78636218805|-742.59427430623|-742.59427430623|-746.32697145137|-748.91885716819|-754.57650796465|719.49378475255|719.49378475255|719.49378475255|719.49378475255|719.49378475255|719.49378475255|719.49378475255|719.49378475255|719.49378475255|719.49378475255|719.49378475255|717.71531639172|709.23924043525|706.59915603917|699.49906226574|695.88784696193|686.59760773548|680.49734192831|674.55260214257|673.44733571397|673.27481745996|-704.14681457778|-704.14681457778|-704.14681457778|-704.14681457778|-704.14681457778|-717.38534953087|684.38416471442|684.38416471442|684.38416471442|684.38416471442|669.92684968268|-689.87497010117|-689.87497010117|-689.87497010117|-689.87497010117|-689.87497010117|-689.87497010117|-689.87497010117|-689.87497010117|-689.87497010117|-689.87497010117|-689.87497010117|-689.87497010117|-689.87497010117|-689.87497010117|-689.87497010117|-689.87497010117|-689.87497010117|-689.87497010117|-689.87497010117|-689.87497010117|-689.87497010117|-689.87497010117|665.44766486233|665.44766486233|665.44766486233|665.44766486233|665.44766486233|665.44766486233||665.44766486233|665.44766486233|665.44766486233|665.44766486233|662.05296095814|654.22551217572|644.63945797302|643.93273108113|634.66615577745|634.66615577745|634.66615577745|634.66615577745|634.66615577745|634.66615577745|634.66615577745|634.66615577745|634.66615577745|634.66615577745|634.66615577745|634.66615577745|634.66615577745|634.66615577745|618.85128419717|-641.10968422537|-641.72395096078|-641.72395096078|-641.72395096078|-641.72395096078|-644.75233327953|-644.75233327953|-644.75233327953|-648.61370364393|-649.84855960436|-652.4983995604|-657.60933284489|632.30410702147|632.30410702147|632.30410702147|632.30410702147|632.30410702147|625.6156744683|616.18408274256|611.87120304729|611.14899107954|611.14899107954|611.14899107954|611.14899107954|607.99887897727|606.52286910407|606.52286910407|606.52286910407|606.52286910407|606.52286910407|606.08096567119|605.47885074577|598.92094527308|596.08141391738|596.08141391738|592.25712657487|587.89680730541|586.21867478379|582.9630193094|582.9630193094|582.9630193094||582.9630193094|582.9630193094|582.9630193094|582.9630193094|582.9630193094|582.9630193094|582.9630193094|580.62557701045|580.08397445605|578.59330495117|570.4370055013|566.15222833477|563.39136481642|562.71262757379||557.51403063755|549.90447848617|544.33830942907|540.55964127046|540.55964127046|535.6773791894|528.53042132156|521.86713480173|514.96348311303|||510.79275901448|502.50340619072|502.50340619072|494.61489576747|-537.88789688654|-537.88789688654|-537.88789688654|-537.88789688654|-537.88789688654|-550.4309965406|-568.58999615623|-581.84155851334|-581.84155851334|-581.84155851334|-590.67134317086|-590.67134317086|-590.67134317086|-590.67134317086|-590.67134317086|-590.67134317086|-590.67134317086|-590.67134317086|-590.67134317086|-590.67134317086|-590.67134317086|-590.67134317086|-590.67134317086|-590.67134317086|-596.57927018984|-601.31030021094|-606.22537751843
04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP|182.33393877128|182.33393877128|182.33393877128|182.33393877128|182.33393877128|182.33393877128|182.33393877128|182.33393877128|182.33393877128|182.21838942198|182.21838942198|182.21838942198|182.21838942198|182.21838942198|178.97804838285|178.97804838285|178.97804838285|177.27560473664|176.44395742573|176.44395742573|175.83773454204|173.49748943664|173.34710487582|173.34710487582|173.34710487582|173.34710487582|167.21900033131|161.38778102812|161.38615601073|161.38615601073|159.59573059623|159.5285856519|159.24287226839|154.48096257496|152.70107207086|151.26942875096||151.26942875096|151.26942875096|151.26942875096|||151.26942875096|148.72159292641|147.46843912804|146.86493558578|145.96658303626|145.96658303626|-152.35916069608|-152.35916069608|-152.35916069608|-152.35916069608|-152.35916069608|-152.35916069608|-152.35916069608|-152.35916069608|-152.35916069608|-152.35916069608|-152.35916069608|-152.35916069608|-152.35916069608|-152.35916069608|-152.35916069608|-152.35916069608|-152.35916069608|-153.36077926043|-153.36077926043|-153.36077926043|143.25632999375|143.25632999375|143.25632999375|143.25632999375|143.25632999375|143.25632999375|143.25632999375|143.25632999375|143.25632999375|143.25632999375|143.25632999375|143.25632999375|143.25632999375|143.00287981331|143.00287981331|140.08957844055|140.08957844055|140.08957844055|140.08957844055|140.08957844055|140.08957844055|140.08957844055|140.08957844055|140.08957844055|140.08957844055|140.08957844055|140.08957844055|140.08957844055|139.76620335354|138.89342054988|138.89342054988|138.89342054988|138.89342054988|136.87046151321|134.23385307701|132.92650935288|130.61834575992|130.1537137811|128.60412659299|128.42114013668|128.42114013668|128.12349599198|126.83721810795|121.97468059833|114.60577849762|-124.93032050323|-124.93032050323|-124.93032050323|-124.93032050323|-124.93032050323|-126.16702456156|-128.00780269481|-128.37012740537|-128.37012740537|-130.58902689002|-132.47669925714|-133.10744158454|-134.77219259094|-134.77219259094|-134.77219259094|-134.77219259094||-134.77219259094|-134.77219259094|-134.77219259094|-134.77219259094|-134.77219259094|-134.77219259094|-134.77219259094|-134.77219259094|-134.77219259094|-134.77219259094|-134.77219259094|-135.0135466451|123.09676254768|123.09676254768|123.09676254768|123.09676254768|123.09676254768|123.09676254768|123.09676254768|123.09676254768|123.09676254768|123.09676254768|123.09676254768|123.09676254768|123.09676254768|120.30752106263|117.25280211319|116.28088615061|114.65654126937|114.59615772891|111.90684497276|107.75204793523|101.2022775181|98.024753306512|96.438612326653|95.688412041173|95.688412041173|95.020458162609|94.533841385647|93.628196839693|93.628196839693|91.686884699268|90.729871125136|90.330387006156|90.330387006156|90.330387006156|90.330387006156|90.330387006156|89.90043161749|89.372702051525|89.09972468244|89.09972468244|89.09972468244|87.438586032246|86.276205685243|85.12356085524|83.976179490984|82.973528105352|82.406210306659|82.406210306659|82.045786516948|81.350878231043|80.234306856785|78.738114830293||75.797909096919|73.725451924229|73.706055828625|73.245620300035|71.792124844456|71.792124844456|71.585692406655|71.289659077327|70.526737350495|70.526737350495|69.374369143301|69.374369143301|-76.188844909462|-76.188844909462||-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|||-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|-76.188844909462|-78.141167251897|-78.141167251897|-78.462406362243|-79.324897992553|-81.699886149766|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366|-82.015390501366
04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP|-822.2914840086|-822.2914840086|-822.2914840086|-822.54609334289|-831.93036215171|-831.93036215171|-846.92262461302|-874.10847179224|-893.73163532471|-897.06683373421|-897.06683373421|-925.2964819269|-929.44053547433|-988.54503941593|-1003.64511039|-1003.64511039|-1011.8279004334|-1027.2049957381|-1027.2049957381|-1027.2049957381|-1027.2049957381|-1027.2049957381|-1036.644439709|-1037.0215996766|-1064.5239996407|-1078.2897800284|-1078.2897800284|-1078.2897800284|-1079.2317233303|-1079.2317233303|-1079.2317233303|-1079.2317233303|-1079.2317233303|-1079.2317233303|-1081.6262739374|-1081.6262739374||-1081.6262739374|-1081.6262739374|-1087.8625265971|||-1095.6805851079|-1104.3673167865|-1129.7414630962|-1132.7127367735|-1139.6808186372|-1149.9231318191|-1162.1368131324|-1175.5409034804|-1176.7121149782|1073.8551234866|1073.8551234866|1073.8551234866|1048.6723594296|1011.5803993662|1002.9226659625|980.24740662497|961.62025509255|961.62025509255|960.07806121394|938.58673468216|933.82930207674|933.82930207674|925.0881134186|906.01457046511|900.51618940568|898.1846548952|892.14154925333|892.14154925333|888.10506090916|888.10506090916|888.10506090916|888.10506090916|888.10506090916|888.10506090916|888.10506090916|888.10506090916|888.10506090916|888.10506090916|888.10506090916|888.10506090916|888.10506090916|888.10506090916|888.10506090916|888.10506090916|888.10506090916|888.10506090916|888.10506090916|888.10506090916|888.10506090916|888.10506090916|888.10506090916|888.10506090916|888.10506090916|888.10506090916|882.11673434351|878.21303815945|870.42083423793|870.42083423793|870.42083423793|858.63991881227|858.63991881227|832.36593603565|832.36593603565|832.36593603565|832.36593603565|832.36593603565|832.36593603565|832.36593603565|832.36593603565|832.36593603565|832.36593603565|832.36593603565|832.36593603565|832.36593603565|832.36593603565|832.36593603565|831.85104003961|815.80671115512|791.34779154953|791.34779154953|784.88643505503|776.54048339448|737.01720377164|-743.93518128595|-743.93518128595|-743.93518128595|-743.93518128595||-743.93518128595|-743.93518128595|-743.93518128595|-743.93518128595|-743.93518128595|-749.8891126987|-749.8891126987|-758.26568077634|-762.68473674186|-762.68473674186|-762.68473674186|-762.68473674186|-766.37192971318|-771.44103301465|-777.63727151409|-777.63727151409|-777.63727151409|-777.63727151409|-777.63727151409|-777.63727151409|-777.63727151409|-785.76248828343|-785.76248828343|-785.76248828343|-785.76248828343|-785.76248828343|-785.76248828343|-785.76248828343|-785.76248828343|-785.76248828343|-785.76248828343|-792.86430531974|-792.86430531974|-792.86430531974|-792.86430531974|-792.86430531974|-792.86430531974|-799.45385398749|-799.45385398749|-799.45385398749|-799.45385398749|-799.45385398749|-799.45385398749|-799.45385398749|-799.45385398749|-800.53749547478|-800.53749547478|-800.53749547478|-800.53749547478|-800.53749547478|-800.53749547478|-800.53749547478|-800.53749547478|-800.53749547478|-800.53749547478|-800.53749547478|-800.53749547478|-800.53749547478|-800.53749547478|-800.53749547478|-805.20832830531|-808.39814256146|-814.56252168081|-814.56252168081||-815.2361352009|-822.42903911211|-834.14337679124|743.7752033042|743.7752033042|743.7752033042|736.30338866667|736.30338866667|736.30338866667|736.30338866667|716.08709851852|693.68010946502|678.04334501854|678.04334501854||666.27882101055|666.27882101055|655.80980112283|648.59422346981|636.85469274423|632.51226713887|632.51226713887|632.51226713887|-709.40968014412|||-709.40968014412|-709.40968014412|-709.40968014412|-709.40968014412|-709.40968014412|-709.40968014412|-709.40968014412|-713.49343227669|-713.49343227669|-739.9371469741|-745.79370061592|-745.79370061592|-745.79370061592|-745.79370061592|-761.54855623991|-766.16506248878|-773.98786989277|-773.98786989277|-773.98786989277|-773.98786989277|-773.98786989277|-773.98786989277|-773.98786989277|-773.98786989277|-773.98786989277|-773.98786989277|-776.15318876975|-777.60418610862|-777.60418610862|-777.60418610862|-777.60418610862
04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE|337.64410353023|337.64410353023|337.64410353023|336.83467646389|336.83467646389|332.60521031252|328.75577228193|327.75086792447|325.28430651005|323.89061711461|323.89061711461|323.89061711461|323.89061711461|322.10878957532|322.10878957532|315.43988081583|315.43988081583|314.77764094283|309.9281503656|309.9281503656|309.9281503656|309.9281503656|309.9281503656|309.9281503656|309.9281503656|309.9281503656|309.9281503656|309.9281503656|309.9281503656|309.9281503656|309.9281503656|309.9281503656|309.9281503656|304.3979570577|302.56439571353|301.92949134886||301.92949134886|300.93275867104|299.78639343712|||298.61821459105|296.16468321803|295.39851778427|295.39851778427|295.39851778427|295.39851778427|294.62661295104|294.62661295104|294.62661295104|294.62661295104|294.62661295104|294.62661295104|294.62661295104|294.62661295104|294.12956587659|290.09395394708|288.91854508001|288.91854508001|288.91854508001|288.91854508001|288.91854508001|288.91854508001|-306.37031573329|-306.37031573329|-307.37813503514|-309.14237565211|-309.58041773032|-314.91713555865|-320.23570244635|300.45979970226|300.45979970226|300.45979970226|300.45979970226|300.45979970226|300.45979970226|300.45979970226|300.45979970226|300.45979970226|300.45979970226|300.45979970226|300.45979970226|300.45979970226|300.45979970226|300.45979970226|293.11089127074|291.4834542365|291.4834542365|291.4834542365|291.4834542365|291.4834542365|291.4834542365|291.4834542365|291.4834542365|291.4834542365|291.4834542365|291.4834542365|291.4834542365|291.4834542365|291.4834542365|291.4834542365|286.67051962692|285.46723046655|284.24137227131|277.5403963415|276.07475152321|276.07475152321|276.07475152321|-259.38518726264|-259.38518726264|-259.38518726264|-259.38518726264|-259.38518726264|-259.38518726264|-259.82430432062|-259.82430432062|-264.56589182461|-265.32959245569|-265.32959245569|-265.32959245569|-265.32959245569|-265.32959245569|-269.6050961164|-272.93345945713|-276.58716496756|-281.87462774173|-283.8218113146|266.13912838945||266.13912838945|-280.74951660953|-280.74951660953|-280.74951660953|-280.74951660953|-280.74951660953|-280.74951660953|-280.74951660953|-280.74951660953|-280.74951660953|-280.74951660953|-280.74951660953|-280.74951660953|-280.74951660953|-283.18835823097|-284.10373170683|-285.41526559005|-286.85029510006|-291.05583632395|-291.05583632395|-291.05583632395|-291.05583632395|-291.05583632395|-291.05583632395|-291.05583632395|-291.05583632395|-291.05583632395|-291.05583632395|-294.16204646346|275.35292384372|275.35292384372|275.35292384372|275.35292384372|275.35292384372|275.35292384372|275.35292384372|275.35292384372|275.35292384372|275.35292384372|275.35292384372|270.80323481279|-286.93019452412|-286.93019452412|-286.93019452412|-286.93019452412|-288.32616713408|-288.32616713408|-289.5957453291|-290.68414926975|-292.37353058196|-292.37353058196|-292.37353058196|-292.37353058196|-292.37353058196|-296.1761593326|-299.76793887704|-302.03105743825|-302.80233509861|-302.80233509861|-302.80233509861|-304.45814739689|-308.97571220911|-314.08412806763|292.28727752111||292.28727752111|292.28727752111|292.28727752111|292.28727752111|292.28727752111|292.28727752111|292.28727752111|290.58030394869|287.09479776308|284.59420888606|280.0157957892|276.75087810671|271.90356685688|271.90356685688||268.2297025616|268.2297025616|266.73855060285|261.63727743035|254.55809213724|248.29788591692|248.07774199082|248.07774199082|248.07774199082|||-270.4011182173|-270.4011182173|-270.4011182173|-270.4011182173|-270.4011182173|-270.4011182173|-270.4011182173|-272.81369345691|-272.81369345691|-272.81369345691|-272.81369345691|-272.81369345691|-272.81369345691|-272.81369345691|-272.81369345691|-272.81369345691|-272.81369345691|-277.22633131904|258.65964509201|254.78475162365|254.78475162365|249.19416779256|247.7168553428|247.7168553428|247.7168553428|247.7168553428|247.7168553428|247.7168553428|247.7168553428|239.39986710216|239.39986710216
04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP|617.66633667471|617.66633667471|617.66633667471|617.66633667471|603.93530408053|603.93530408053|603.93530408053|602.41331149593|602.41331149593|602.41331149593|593.40367943992|590.89297715546|588.71441906163|581.18268784625|578.48667135686|578.48667135686|578.48667135686|578.48667135686|578.48667135686|578.48667135686|578.48667135686|578.48667135686|578.48667135686|578.48667135686|-635.90661277723|-635.90661277723|-635.90661277723|-635.90661277723|-637.73038614472|-637.73038614472|-647.19183474657|-647.19183474657|-651.26870527397|-652.70441911802|613.38156489259|613.38156489259||613.38156489259|605.20173876955|602.3352652995|||601.928072555|598.42008061667|593.6544205144|593.6544205144|588.11602279378|582.29558088198|579.71731209109|563.79701343454|-608.40700087344|-608.40700087344|-608.40700087344|-608.40700087344|-608.40700087344|-608.40700087344|-608.40700087344|-608.40700087344|-616.61888985938|-621.39670419377|-621.39670419377|-621.39670419377|-621.39670419377|-621.39670419377|-633.32967132641|-634.4774125849|-645.03045842767|-648.09933139218|-648.09933139218|-653.16592376909|-656.46213752122|-672.40237502357|-673.37906504586|-673.37906504586|-673.66192299475|-674.62389355665|-674.62389355665|-683.20369794905|-683.20369794905|-683.20369794905|-683.20369794905|-683.20369794905|-683.20369794905|-683.20369794905|-683.20369794905|-683.20369794905|-683.20369794905|-683.20369794905|-683.20369794905|-683.20369794905|-683.20369794905|-694.44855327673|-699.46117688485|655.28741520371|655.28741520371|655.28741520371|655.28741520371|655.28741520371|644.31935022634|639.36716998375|639.36716998375|639.36716998375|639.36716998375|630.18574442639|624.92860491821|624.63984898371|624.63984898371|624.63984898371|624.63984898371|610.59983220412|601.94425800458|601.71584222731|594.6287135859|-627.55167830995|-627.55167830995|-627.55167830995|-627.55167830995|-627.55167830995|-627.55167830995|-627.55167830995|-627.55167830995|-627.55167830995|-627.55167830995|-646.77964256661|600.25498256798|600.25498256798|600.25498256798|600.25498256798|600.25498256798||600.25498256798|600.25498256798|600.25498256798|600.25498256798|600.25498256798|600.25498256798|600.25498256798|600.25498256798|600.25498256798|600.25498256798|600.25498256798|600.25498256798|600.25498256798|595.16872723027|595.16872723027|595.16872723027|595.16872723027|595.16872723027|595.16872723027|593.8561900156|593.8561900156|593.8561900156|593.8561900156|593.8561900156|593.8561900156|593.8561900156|589.11798890622|578.68665434024|575.70739371138|566.11932634598|561.16917194236|561.16917194236|561.16917194236|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102||560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|560.06855838102|555.02062042335|548.02435070949|548.02435070949|548.02435070949|548.02435070949|548.02435070949|548.02435070949||548.02435070949|548.02435070949|548.02435070949|548.02435070949|548.02435070949|548.02435070949|548.02435070949|548.02435070949|546.58261189943|||537.09179099937|528.49087888818|-584.41802364142|-584.41802364142|-584.41802364142|-584.41802364142|-584.41802364142|-584.41802364142|-584.41802364142|-604.38365475663|-604.38365475663|-604.38365475663|-604.38365475663|-604.38365475663|-604.38365475663|-604.38365475663|-604.38365475663|-604.38365475663|-604.38365475663|-604.38365475663|-612.81517195181|-618.96130216868|-623.19502676874|-623.19502676874|-623.19502676874|-623.19502676874|-623.19502676874|-623.19502676874|-623.19502676874|-623.19502676874|-623.19502676874
04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE|628.71770852948|628.71770852948|628.71770852948|628.71770852948|628.71770852948|628.71770852948|628.71770852948|628.71770852948|628.71770852948|628.71770852948|628.71770852948|628.71770852948|628.71770852948|619.71412058831|618.76568954256|615.40632171396|614.36813523773|612.99237248637|610.95733039743|610.95733039743|610.95733039743|610.95733039743|610.95733039743|610.95733039743|610.95733039743|607.68019525673|607.68019525673|607.68019525673|607.68019525673|607.68019525673|607.68019525673|603.92243917415|599.71937686016|594.32518192373|594.32518192373|594.32518192373||594.32518192373|590.08353547082|-621.24490986055|||-621.24490986055|-621.24490986055|-621.24490986055|-621.24490986055|-621.24490986055|-621.24490986055|-621.24490986055|-621.24490986055|-624.38877760561|-624.38877760561|-625.02882749753|-625.02882749753|-625.02882749753|-625.02882749753|-625.02882749753|-625.02882749753|-625.02882749753|-625.02882749753|-625.02882749753|-625.02882749753|-625.02882749753|-625.02882749753|-625.02882749753|-626.05980833059|-632.67756481176|-638.36396090196|-640.09884544662|-650.94316160736|-651.96785043061|613.73296060971|613.73296060971|613.73296060971|613.73296060971|613.73296060971|613.73296060971|613.73296060971|613.73296060971|613.73296060971|613.73296060971|613.73296060971|613.73296060971|613.73296060971|613.73296060971|611.28451927125|611.28451927125|605.06613252361|590.76792502624|585.22873803725|585.22873803725|585.22873803725|585.22873803725|571.83748670805|562.45075989102|562.45075989102|562.45075989102|562.45075989102|562.45075989102|561.1952887678|554.17936884914|554.17936884914|552.08818761016|544.43131956684|544.36813285204|542.35348094672|541.17096413175|541.17096413175|537.85662681305|-563.80712965696|-563.80712965696|-563.80712965696|-563.80712965696|-563.80712965696|-563.80712965696|-563.80712965696|-563.80712965696|-563.80712965696|-563.80712965696|-563.80712965696|-563.80712965696|-563.80712965696|-563.80712965696|-572.50792184106|-582.25880204562|-586.48200227292|557.15108601254|557.15108601254|557.15108601254||557.15108601254|557.15108601254|557.15108601254|557.15108601254|557.15108601254|557.15108601254|557.15108601254|557.15108601254|557.15108601254|557.15108601254|557.15108601254|553.73590865745|553.73590865745|552.38262067442|552.38262067442|552.38262067442|552.38262067442|552.38262067442|552.38262067442|552.38262067442|548.5392601844|548.5392601844|548.5392601844|544.46028909377|536.81698788197|535.15072837084|535.15072837084|535.15072837084|535.15072837084|535.15072837084|535.15072837084|535.15072837084|535.15072837084|535.15072837084|535.15072837084|535.15072837084|535.15072837084|535.15072837084|535.15072837084|527.94525374538|520.35583749487|505.00648610541|491.28498456156|480.73331617951|460.87035131057|454.41150145619|431.76277939577|-215.4760783061|603.19592473476|603.19592473476|603.19592473476|603.19592473476|603.19592473476|602.82880526084|600.61170370505|600.61170370505|600.61170370505|600.61170370505|600.61170370505|600.61170370505|600.61170370505|590.92967078339|588.31074531488|582.13693923875||575.24991665124|575.24991665124|575.24991665124|573.37149427673|573.37149427673|573.37149427673|573.37149427673|573.37149427673|573.37149427673|573.37149427673|573.37149427673|573.37149427673|573.37149427673|573.37149427673||567.74610475193|559.80122750214|550.50136389127|549.94595987919|542.05106653243|538.1678517027|536.3297005524|536.3297005524|536.3297005524|||524.67188950267|512.44098833629|-555.05984700781|-555.05984700781|-555.05984700781|-555.05984700781|-555.05984700781|-561.61094383246|-567.95660425829|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998|-569.90387646998
04030|14058|/equities/law-debenture-corp|FTSE350|1139.1184332208|1135.4918928652|1135.4918928652|1123.3243254057|1119.8048060064|1117.7322441788|1117.7322441788|1117.7322441788|1116.2743755294|1116.2743755294|1114.1267154039|1114.1267154039|1114.1267154039|1103.918572671|1096.1524132895|1096.1524132895|1096.1524132895|1096.1524132895|1096.1524132895|1096.1524132895|1094.1511275179|1094.1511275179|1090.292680259|1090.292680259|1090.292680259|1090.292680259|1081.8807558433|1075.9786176037|1070.7540195596|1069.7266883996|1066.0296537773|1057.9218375304|1055.8020417004|1053.6689352227|1039.8543724697|1037.7302777361||1037.7302777361|1037.7302777361|1032.8077995825|||1032.8077995825|1032.8077995825|1032.8077995825|1032.8077995825|1032.8077995825|1032.8077995825|1023.0086662028|1018.8985180031|1012.6650200035|1008.9074321031|1008.9074321031|1005.5638134478|1003.4042371643|1002.8935968492|-1035.8280183385|-1035.8280183385|-1035.8280183385|-1035.8280183385|-1035.8280183385|-1035.8280183385|-1035.8280183385|-1035.8280183385|-1035.8280183385|-1035.8280183385|-1040.8555781957|-1040.8555781957|-1043.9506424397|-1057.2784915997|-1058.531657333|-1059.1919706547|-1059.1919706547|-1059.1919706547|-1059.1919706547|-1059.1919706547|-1059.1919706547|-1059.1919706547|-1059.1919706547|-1059.1919706547|-1059.1919706547|-1059.1919706547|-1059.1919706547|-1059.1919706547|-1059.1919706547|-1059.1919706547|-1059.1919706547|-1059.1919706547|-1059.1919706547|-1059.1919706547|-1059.1919706547|1031.3042142616|1031.3042142616|1031.3042142616|1031.3042142616|1031.3042142616|1031.3042142616|1031.3042142616|1031.3042142616|1031.3042142616|1031.3042142616|1031.3042142616|1031.3042142616|1023.8935714018|1018.7706348909|1007.6340387677|998.70448751965|992.78276391073|987.31418212303|-1016.4134009657|-1016.4134009657|-1016.4134009657|-1016.4134009657|-1016.4134009657|-1016.4134009657|-1016.4134009657|-1016.4134009657|-1016.4134009657|-1016.4134009657|-1016.4134009657|-1016.4134009657|-1016.4134009657|-1016.4134009657|-1024.6548710092|987.52027604644|987.52027604644|987.52027604644|987.52027604644|987.52027604644||987.52027604644|987.52027604644|987.52027604644|987.52027604644|987.52027604644|987.52027604644|987.52027604644|987.52027604644|987.52027604644|987.52027604644|987.52027604644|987.52027604644|987.52027604644|987.52027604644|987.52027604644|987.52027604644|987.52027604644|-1017.3487297031|-1017.3487297031|-1017.3487297031|-1017.3487297031|-1017.3487297031|-1017.3487297031|-1019.5123649251|991.88235250366|991.88235250366|991.88235250366|991.88235250366|991.88235250366|985.42483611518|982.10473594467|982.10473594467|978.12930363539|978.12930363539|976.3195945277|976.3195945277|976.3195945277|976.3195945277|976.3195945277|976.3195945277|970.577327253|960.75258583666|956.89176204074|954.43529115637|951.24240383535|951.24240383535|951.24240383535|951.24240383535|950.06264091746|950.06264091746|950.06264091746|950.06264091746|950.06264091746|944.29182324162|943.48395555802|943.48395555802|943.48395555802|943.48395555802|939.92661728669|933.75179698522|932.72421887246|928.55036882368|928.55036882368|928.55036882368||921.82414086828|921.82414086828|921.82414086828|921.82414086828|909.91571207587|908.96190230652|902.73544700724|898.65049667471|897.71048972187|897.71048972187|886.90054413541|881.11171570601|875.80458729137|875.80458729137||873.17176365708|859.35751517454|853.39723908282|850.83026564757|847.64473960842|843.04971067602|835.61078964002|834.56754404447|815.63060449385|||811.3673383265|806.58313373642|806.58313373642|791.20348192936|-856.99973423875|-856.99973423875|-856.99973423875|-856.99973423875|-856.99973423875|-893.88859359862|-905.37621510957|-907.50715378542|-907.50715378542|-907.50715378542|-919.84021591497|-919.84021591497|-919.84021591497|-919.84021591497|-919.84021591497|-919.84021591497|-919.84021591497|-919.84021591497|-919.84021591497|-919.84021591497|-919.84021591497|-919.84021591497|-919.84021591497|-919.84021591497|891.43684833141|891.43684833141|891.43684833141
04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE|261.1904907908|259.73626234038|259.73626234038|259.73626234038|259.73626234038|259.73626234038|259.73626234038|259.73626234038|259.73626234038|259.73626234038|259.73626234038|259.73626234038|259.73626234038|256.75139853141|256.7349082066|256.7349082066|256.7349082066|256.7349082066|256.7349082066|256.7349082066|256.7349082066|256.7349082066|256.7349082066|256.7349082066|256.7349082066|256.7349082066|256.7349082066|256.7349082066|256.7349082066|256.7349082066|256.7349082066|256.7349082066|256.7349082066|256.7349082066|253.28322091237|253.28322091237||252.45915333579|251.09904264687|248.81559514203|||248.53955829583|247.31617384975|244.47907374772|243.17118711904|242.57354683827|242.4150503471|239.42517221531|239.42517221531|239.42517221531|239.42517221531|239.42517221531|239.42517221531|239.42517221531|239.42517221531|239.42517221531|237.97240509546|235.57833081231|235.57833081231|235.57833081231|234.93702677604|-245.66490672336|-245.66490672336|-245.66490672336|-245.66490672336|-245.66490672336|-245.66490672336|234.19062994627|234.19062994627|234.19062994627|234.19062994627|234.19062994627|234.19062994627|-244.11896930185|-244.11896930185|-244.11896930185|-244.11896930185|-244.11896930185|-244.11896930185|-244.11896930185|-244.11896930185|-244.11896930185|-244.11896930185|-244.11896930185|-244.11896930185|-244.11896930185|-244.11896930185|-244.11896930185|-244.11896930185|-244.11896930185|-244.59379564475|-244.59379564475|-244.59379564475|-244.59379564475|-244.59379564475|-244.59379564475|-244.59379564475|-245.38061290551|-245.38061290551|-246.16197732685|-246.16197732685|-246.16197732685|-246.16197732685|-246.16197732685|-246.16197732685|-246.16197732685|-246.16197732685|-246.16197732685|-246.16197732685|-246.16197732685|-246.16197732685|-246.16197732685|-246.16197732685|-246.16197732685|-246.16197732685|-246.16197732685|-246.16197732685|-246.35776089295|-246.53639929674|-247.86248908675|-247.86248908675|-247.86248908675|-253.99720399287|-259.0135584662|-261.04840456884|-263.80562279882|252.74199898993|252.74199898993||252.74199898993|252.74199898993|252.74199898993|252.74199898993|252.74199898993|252.74199898993|250.65894600597|250.65894600597|250.65894600597|250.65894600597|250.65894600597|250.65894600597|250.65894600597|250.65894600597|250.2825651876|250.2825651876|250.2825651876|250.2825651876|250.2825651876|250.2825651876|250.2825651876|250.2825651876|250.2825651876|250.2825651876|250.2825651876|-258.55257289138|-258.55257289138|-258.55257289138|-258.55257289138|-258.55257289138|-258.55257289138|-258.55257289138|-258.55257289138|-258.55257289138|-259.64638297016|-259.64638297016|-260.75154205886|-260.94615699547|248.11768143635|248.11768143635|248.11768143635|248.11768143635|248.11768143635|248.11768143635|248.11768143635|248.11768143635|248.11768143635|248.11768143635|248.11768143635|248.11768143635|248.11768143635|248.11768143635|248.11768143635|248.11768143635|247.02519515334|245.1724512663|244.11383168858|243.04314462522|241.27572421873|238.72302436656|237.62558195135|234.07842998527|233.76531978469|233.76531978469||233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469||233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|233.76531978469|229.63925251278|||226.23250414831|223.04722327107|220.09136495451|213.92373392162|-237.86327641872|-237.86327641872|-237.86327641872|-237.86327641872|-237.86327641872|-245.15919381675|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008|235.65546091008
04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE|-110.9763720897|-110.9763720897|-110.9763720897|-110.9763720897|-111.28207899764|-111.39119769947|-112.63203317021|-112.63203317021|-112.92813116649|-112.92813116649|-114.33125481715|-116.69305658462|106.37438360715|105.61319909123|102.20077541169|101.27030635207|99.653776278829|99.653776278829|99.245865414247|97.687069969823|97.483078495275|97.483078495275|97.483078495275|97.483078495275|97.483078495275|97.483078495275|97.483078495275|97.308975342921|96.762747583579|96.317868756375|96.317868756375|96.317868756375|96.317868756375|96.317868756375|94.801686544871|94.801686544871||94.134100246932|93.39677927285|92.807532016762|||92.782811792171|92.320898329192|91.905444130824|91.791602012764|90.869134257913|90.869134257913|90.727876249942|90.727876249942|90.727876249942|90.727876249942|90.727876249942|90.727876249942|90.727876249942|90.727876249942|90.65985993985|90.270322135982|90.270322135982|90.194470657607|90.194470657607|88.42607886449|86.304535411635|-91.797219882396|-91.797219882396|-91.797219882396|-93.346911573837|-93.755458355425|-94.039396392502|90.66642936403|90.66642936403|90.66642936403|90.66642936403|89.590167826353|87.67129921244|86.859015150405|86.859015150405|84.772988085689|84.772988085689|84.772988085689|84.156649647754|83.70516783507|83.432408298732|81.918229595027|81.531365199444|81.143101797793|81.143101797793|81.143101797793|81.143101797793|81.143101797793|81.143101797793|81.143101797793|81.143101797793|81.143101797793|81.143101797793|81.143101797793|81.143101797793|81.143101797793|80.350283517723|80.350283517723|80.350283517723|80.151428317897|79.762176166696|79.762176166696|79.762176166696|79.762176166696|79.762176166696|79.762176166696|79.762176166696|79.762176166696|79.762176166696|79.762176166696|79.762176166696|79.762176166696|79.762176166696|-83.003434982698|-83.003434982698|-83.003434982698|-83.003434982698|-83.003434982698|-83.003434982698|-83.003434982698|-83.003434982698|-83.942703501826|-84.526339919971|-84.59371037793|80.375483379809|80.375483379809|80.375483379809||80.375483379809|79.859427622124|79.201512487784|79.201512487784|79.123989281033|79.123989281033|79.123989281033|78.763317727353|78.07479418572|76.625329110977|76.098580665909|76.098580665909|76.098580665909|76.098580665909|75.380645879466|74.374315375854|74.374315375854|74.374315375854|74.374315375854|74.374315375854|74.374315375854|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|-78.998324143643|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753|74.180484093753||74.180484093753|74.180484093753|74.180484093753|72.790536339115|70.926151945669|70.495723621137|70.084140239035|69.363488764536|68.73650543068|68.73650543068|68.73650543068|68.73650543068|68.73650543068|68.73650543068||68.73650543068|68.73650543068|68.73650543068|68.73650543068|68.139447019874|67.394940268529|67.056598755533|66.757331526736|-71.430681487425|||-71.430681487425|-71.430681487425|-71.430681487425|-71.430681487425|-71.430681487425|-71.430681487425|-71.430681487425|-71.430681487425|-71.430681487425|-72.327425714448|69.47281753937|69.47281753937|69.47281753937|69.47281753937|69.47281753937|69.266562101768|69.266562101768|68.676182028901|-73.101444661487|-73.101444661487|-73.101444661487|-73.101444661487|-73.101444661487|-73.101444661487|-73.101444661487|-73.101444661487|-73.101444661487|-73.278267370185|68.430130432867|68.430130432867|68.430130432867
04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH|-7931.1207576116|-7931.1207576116|-7931.1207576116|-7931.1207576116|-7931.1207576116|-7931.1207576116|-7931.1207576116|-7931.1207576116|-7931.1207576116|-7931.1207576116|-7931.1207576116|-7931.1207576116|-7931.1207576116|-8626.4675084573|-8753.8611215522|-8753.8611215522|-8890.8456906136|-8920.2729895707|-9080.7477661896|-9254.8120570242|8637.6406690684|8637.6406690684|8637.6406690684|8637.6406690684|8637.6406690684|8618.9340767427|8592.0626446615|8592.0626446615|8592.0626446615|8592.0626446615|8592.0626446615|8592.0626446615|8592.0626446615|8592.0626446615|8545.8074686715|8545.8074686715||8545.8074686715|8484.119409635|-8922.0254277457|||-8922.0254277457|-8922.0254277457|-8922.0254277457|-8922.0254277457|-8922.0254277457|-8922.0254277457|-8922.0254277457|-8922.0254277457|-8922.0254277457|-8922.0254277457|-8994.250475273|-9055.6443164478|-9055.6443164478|-9055.6443164478|-9055.6443164478|-9055.6443164478|-9055.6443164478|-9055.6443164478|-9055.6443164478|-9055.6443164478|-9055.6443164478|-9055.6443164478|-9055.6443164478|-9055.6443164478|-9055.6443164478|-9124.1603516087|-9242.2892795652|-9426.3214217391|-9449.9126908212|-9666.9029898013|-9848.1144331126|-9912.9049256807|-9928.3388063119|9175.6845807592|9175.6845807592|9175.6845807592|9175.6845807592|9175.6845807592|9175.6845807592|9175.6845807592|9175.6845807592|9175.6845807592|9175.6845807592|9020.0939786213|8740.9933095793|8319.4434866278|8319.4434866278|8319.4434866278|8319.4434866278|8319.4434866278|8319.4434866278|8319.4434866278|8315.9302304047|8315.9302304047|-8773.7251723785|-8773.7251723785|-8773.7251723785|-8773.7251723785|-8773.7251723785|-8773.7251723785|-8773.7251723785|-8773.7251723785|-8773.7251723785|-8773.7251723785|-8779.2039165166|-8779.2039165166|-8796.7949586625|-8796.7949586625|-8980.7721762917|-9160.4347855453|-9160.4347855453|-9268.149761717|-9298.7219574633|-9331.2466194037|-9364.4962437819|-9431.8847153132|-9645.7607947925|-9752.1699347872|-9752.1699347872|-9752.1699347872|-9752.1699347872|-9752.1699347872|-9759.6332608746|-9803.703623194|-9952.5595813267|-10003.651918702|-10003.651918702||-10003.651918702|-10003.651918702|-10003.651918702|-10003.651918702|-10029.724354113|-10081.499202609|-10081.499202609|-10144.269400234|-10144.269400234|-10144.269400234|-10144.269400234|-10144.269400234|-10144.269400234|-10144.269400234|-10144.269400234|-10144.269400234|-10519.632666927|-10525.702963252|-10564.169959169|-10599.166616258|-10599.166616258|-10814.12957362|-10959.866192911|-11065.406881013|-11136.968244032|-11136.968244032|-11136.968244032|-11136.968244032|-11136.968244032|-11136.968244032|-11136.968244032|-11136.968244032|-11136.968244032|-11136.968244032|-11136.968244032|-11136.968244032|-11136.968244032|-11136.968244032|-11136.968244032|-11140.798048924|-11152.799106892|-11152.799106892|-11152.799106892|-11243.023588755|-11243.023588755|-11322.745171303|-11322.745171303|-11415.550190336|-11480.333544818|11031.044937825|11031.044937825|11031.044937825|11031.044937825|11031.044937825|11031.044937825|11031.044937825|11031.044937825|11031.044937825|11031.044937825|11031.044937825|11031.044937825|11031.044937825|11031.044937825|11031.044937825||10845.691110844|10845.691110844|10845.691110844|10845.691110844|10811.810013388|10811.810013388|10743.135741917|10743.135741917|10743.135741917|10743.135741917|10743.135741917|10743.135741917|10743.135741917|10737.373046574||10717.998006275|10717.998006275|10717.998006275|-11620.694365799|-11620.694365799|-11620.694365799|-11620.694365799|-11620.694365799|-11620.694365799|||-11620.694365799|-11620.694365799|-11620.694365799|-11620.694365799|-11620.694365799|-11620.694365799|-11620.694365799|-11620.694365799|-11620.694365799|11061.252584637|11061.252584637|11061.252584637|10885.558427375|10848.676030417|10784.362256018|-11526.126189496|-11526.126189496|-11526.126189496|-11526.126189496|-11526.126189496|-11526.126189496|-11526.126189496|-11526.126189496|-11526.126189496|-11526.126189496|-11526.126189496|-11526.126189496|-11526.126189496|-11526.126189496|-11591.251321662|-11936.112579624
04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP|201.77510157193|201.77510157193|200.21678342384|199.07420804282|197.28245371999|195.38049972523|193.22833510135|193.22833510135|193.22833510135|193.22833510135|193.22833510135|193.22833510135|193.22833510135|193.22833510135|193.22833510135|193.22833510135|193.22833510135|193.22833510135|193.22833510135|193.22833510135|193.22833510135|193.22833510135|193.22833510135|193.22833510135|193.22833510135|193.22833510135|189.70925935876|188.13875410608|188.13875410608|188.13875410608|188.13875410608|187.57639802884|183.97377473989|183.10270852909|183.10270852909|183.10270852909||183.10270852909|181.90856096331|-189.18568987115|||-189.18568987115|-189.18568987115|-189.18568987115|-189.18568987115|-189.18568987115|-189.18568987115|-189.18568987115|-189.18568987115|-189.18568987115|-189.18568987115|-191.12299044114|-193.03109659069|-194.69010410169|-195.29419257585|-195.29419257585|-195.29419257585|-195.29419257585|-195.29419257585|-195.29419257585|-195.29419257585|-195.29419257585|-195.29419257585|-195.29419257585|-195.78243433042|-196.86535128895|-196.86535128895|189.45873370599|189.45873370599|189.45873370599|189.45873370599|189.45873370599|189.45873370599|189.45873370599|189.45873370599|189.45873370599|189.45873370599|189.45873370599|189.45873370599|189.45873370599|189.45873370599|189.45873370599|189.45873370599|189.45873370599|189.45873370599|189.45873370599|187.58192481411|182.94657770144|180.36287547203|179.8920797888|179.02454021943|178.87597209451|-186.92736271627|-186.92736271627|-186.92736271627|-186.92736271627|-186.92736271627|-186.92736271627|-186.92736271627|-186.92736271627|-186.92736271627|-186.92736271627|-186.92736271627|-186.92736271627|-186.92736271627|-186.92736271627|-186.92736271627|-186.92736271627|-186.92736271627|-186.92736271627|-186.92736271627|-187.09151785912|-187.31985513669|-187.31985513669|-187.31985513669|-187.31985513669|-187.31985513669|-187.31985513669|-187.31985513669|-187.31985513669|-187.31985513669|-187.31985513669|-190.72205990666|-193.37450439525|-195.32723270073|-196.70395054783|-196.70395054783|-196.70395054783||-196.70395054783|-196.70395054783|-196.70395054783|-196.70395054783|-197.06785801186|-197.06785801186|-197.06785801186|-197.06785801186|-197.06785801186|-197.06785801186|-197.06785801186|-197.06785801186|-197.06785801186|-197.06785801186|-197.06785801186|-197.06785801186|-199.10785265633|-199.10785265633|-199.76428361148|-200.03907187216|-200.03907187216|-200.03907187216|-200.42555496139|-200.42555496139|-200.42555496139|-200.42555496139|-200.42555496139|-200.99505903371|-201.91989712045|-201.91989712045|-201.91989712045|-203.97087149323|-203.97087149323|-205.07874610358|196.32422293828|196.32422293828|196.32422293828|196.32422293828|196.32422293828|196.32422293828|196.32422293828|196.32422293828|196.32422293828|196.32422293828|195.37682172013|195.37682172013|194.11500422209|194.11500422209|194.11500422209|194.11500422209|194.11500422209|194.11500422209|194.11500422209|192.79445846047|192.16093053038|192.16093053038|192.16093053038|192.16093053038|192.16093053038|191.52708054981|191.52708054981|190.57849782143|190.57849782143|188.97610529964||185.61370900315|185.61370900315|184.89189138878|184.89189138878|184.89189138878|184.89189138878|184.89189138878|184.89189138878|184.89189138878|184.89189138878|184.89189138878|184.89189138878|184.89189138878|184.89189138878||183.71320587252|182.21467776932|180.65823811266|180.65823811266|180.24248238375|179.58053632103|178.29503764402|177.6920323697|177.6920323697|||174.9633718428|173.63152291344|171.15724666435|-187.47955267624|-187.47955267624|-187.47955267624|-187.47955267624|-188.82171994002|-189.27413157126|173.52276930853|173.52276930853|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732|-186.93509241732
04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE|306.90434785879|305.17704673383|303.60228025222|301.39698687421|298.61886650574|296.55699966447|296.55699966447|296.55699966447|296.55699966447|296.55699966447|296.55699966447|296.55699966447|296.55699966447|296.55699966447|295.65328567171|295.65328567171|295.65328567171|293.21474761592|292.05049847882|292.05049847882|292.05049847882|292.05049847882|288.19500170064|287.38450711418|287.38450711418|287.38450711418|285.16794112759|285.16794112759|285.16794112759|285.16794112759|285.16794112759|285.16794112759|285.16794112759|284.02548709|282.58387793529|279.23209337645||277.90232800834|277.01369846521|274.94855656291|||274.53172137632|273.80746616141|272.15273543217|270.95302953563|268.14225334417|268.09694951653|266.40771965052|265.21968782241|265.08541654928|265.08541654928|265.08541654928|265.08541654928|265.08541654928|265.08541654928|261.58381074648|260.90840188639|260.90840188639|259.98938602451|259.98938602451|259.50657784735|259.50657784735|259.50657784735|259.50657784735|259.50657784735|259.50657784735|259.50657784735|259.50657784735|259.50657784735|259.50657784735|259.50657784735|258.83616613092|258.83616613092|258.83616613092|258.83616613092|258.83616613092|258.83616613092|255.79574726623|254.76106947445|254.76106947445|254.76106947445|254.76106947445|253.98095946282|253.98095946282|252.29932274951|252.29932274951|252.29932274951|252.29932274951|252.29932274951|252.29932274951|252.29932274951|252.29932274951|252.29932274951|249.07702493815|-261.3994657812|-261.3994657812|-261.3994657812|-261.3994657812|-261.3994657812|-261.3994657812|-262.75495807964|-263.29995528679|-263.40424873748|-263.40424873748|-263.40424873748|-263.40424873748|-264.93249588453|-268.41944800972|-268.46344146446|-268.46344146446|-268.46344146446|-268.97049458507|-269.67907132906|-269.67907132906|-269.67907132906|-269.67907132906|-273.11496751379|-273.11496751379|-273.11496751379|-273.11496751379|-273.11496751379|-273.11496751379|-273.11496751379|257.12838075592|257.12838075592|257.12838075592|257.12838075592|256.75159544368||256.75159544368|256.75159544368|256.75159544368|256.75159544368|256.75159544368|256.75159544368|255.67398171314|252.67143587198|252.67143587198|252.67143587198|252.67143587198|252.67143587198|252.67143587198|251.81519991868|251.81519991868|251.81519991868|251.81519991868|251.81519991868|251.81519991868|251.81519991868|251.81519991868|251.81519991868|251.81519991868|251.81519991868|251.81519991868|251.81519991868|251.81519991868|251.81519991868|251.81519991868|250.10938443723|250.10938443723|250.10938443723|249.09025986516|249.09025986516|249.09025986516|249.09025986516|249.09025986516|249.09025986516|249.09025986516|249.09025986516|249.09025986516|249.09025986516|249.09025986516|249.09025986516|249.09025986516|249.09025986516|249.09025986516|249.09025986516|247.08363461851|246.38180166217|243.80502138767|243.80502138767|243.80502138767|240.67779933781|237.35310884946|232.13678048975|228.93531453749|227.91701293147|226.85379441661|226.85379441661|226.85379441661|213.67643688434|212.10715260234|211.11868730188||211.11868730188|211.11868730188|211.11868730188|211.11868730188|209.15965425306|209.13295408679|207.34217205526|207.27463086977|207.14089953918|207.14089953918|206.61212144978|205.1967933033|202.37977508418|200.37197943652||197.8133035338|195.30367381441|194.33185267302|194.0965109385|192.23500808488|189.26668022751|186.65741484561|185.56934847212|180.36316293452|||-196.08417064768|-196.08417064768|-196.08417064768|-196.08417064768|-196.08417064768|-196.08417064768|-196.08417064768|-197.09403431393|-197.09403431393|-206.54058893496|-211.27565827165|-211.56739875778|-215.14989208628|-215.20264566661|-219.71006137061|-219.71006137061|214.18097211938|214.18097211938|214.18097211938|214.18097211938|214.18097211938|214.18097211938|210.43440481933|206.94934428303|204.41203014459|204.41203014459|204.41203014459|204.41203014459|204.41203014459|204.41203014459|204.41203014459
04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|257.04864067274|257.04864067274|257.04864067274|252.7873842897|249.80818713395|249.64713080543|249.64713080543|249.64713080543|249.64713080543|249.64713080543|249.64713080543|249.64713080543|249.64713080543|249.64713080543|249.64713080543|249.64713080543|249.64713080543|249.64713080543|249.64713080543|249.64713080543|249.64713080543|249.64713080543|249.64713080543|249.64713080543|249.64713080543|249.64713080543|248.80792515165|240.98659231802|240.54066152198|237.72296216336|235.85884600047|234.87140752508|234.87140752508|227.99046009596|219.17828441787|218.29809311947||216.00899896711|214.1654288456|214.1654288456|||212.02825240792|210.46472591495|209.34969885189|209.04410576643|206.33789173565|204.95320761426|204.35912177545|203.22809811248|203.22809811248|203.22809811248|203.22809811248|203.13122792391|198.8749680273|198.8749680273|198.8749680273|198.8749680273|198.8749680273|198.8749680273|198.8749680273|198.8749680273|198.8749680273|198.8749680273|198.8749680273|198.8749680273|198.8749680273|198.8749680273|198.8749680273|198.8749680273|198.8749680273|198.8749680273|198.8749680273|198.8749680273|198.8749680273|198.8749680273|198.8749680273|198.8749680273|198.8749680273|198.8749680273|198.8749680273|198.8749680273|197.80552172575|195.81724839645|194.23027701331|191.00281212596|191.00281212596|188.79201669459|187.8689101511|184.95990067652|181.79781279254|181.79781279254|181.79781279254|180.96023590204|180.96023590204|180.96023590204|180.96023590204|180.70337366318|180.70337366318|178.65375004052|175.43749682373|173.14165991618|169.79588128109|169.79588128109|168.41208776919|168.38158829379|168.38158829379|168.21288927582|165.97542845968|163.12269472814|161.59188625257|153.96321372899|-166.39007868999|-166.39007868999|-166.39007868999|-166.39007868999|-166.39007868999|-166.39007868999|-168.6483690503|-168.6483690503|-168.6483690503|-168.6483690503|-168.6483690503|-168.6483690503|-168.6483690503|-168.6483690503|-168.6483690503|-168.6483690503|-168.6483690503||-168.6483690503|-168.6483690503|-168.6483690503|-168.6483690503|-168.6483690503|-169.29246876994|-169.29246876994|-169.29246876994|-171.05829761601|-171.67032780225|-171.67813962891|-175.72570900336|-179.68089249186|-179.68089249186|-179.68089249186|-179.68089249186|-183.02876485776|-185.75973822222|172.64684494391|172.64684494391|172.64684494391|172.64684494391|172.64684494391|172.64684494391|172.64684494391|172.45204383417|169.35226685784|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|167.14172121922|166.39081050996|164.29534162022|163.88926541516|163.65474782728|163.43883107065|163.43883107065|163.43883107065|163.43883107065|163.43883107065|163.43883107065||163.43883107065|163.43883107065|163.43883107065|163.43883107065|163.43883107065|163.43883107065|163.43883107065|163.43883107065|163.43883107065|163.02648981808|-174.9285996656|-174.9285996656|-174.9285996656|-174.9285996656||-174.9285996656|-174.9285996656|-174.9285996656|-174.9285996656|-174.9285996656|-174.9285996656|-174.9285996656|-174.9285996656|-174.9285996656|||-174.9285996656|-178.66511209589|-180.39456746955|-180.98285037036|-181.814279037|-183.49356448268|-183.49356448268|-186.20316148804|-186.20316148804|-198.06461997613|-204.62736570156|-207.96373136084|-211.03192644694|-215.84658697554|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101|-216.04049036101
04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|370.97832518187|370.97832518187|370.97832518187|370.97832518187|370.97832518187|366.89813943005|361.6368334569|356.8950625897|356.8950625897|356.8950625897|356.8950625897|356.8950625897|355.05006445785|348.33339647606|344.98177333007|344.98177333007|344.98177333007|344.98177333007|339.69459882643|339.69459882643|339.69459882643|339.69459882643|339.69459882643|339.69459882643|339.69459882643|339.69459882643|334.86064705216|328.4885461964|328.4885461964|328.4885461964|328.4885461964|311.63170307629|-340.02229342828|-340.02229342828|-340.02229342828|-340.02229342828||-340.02229342828|-340.02229342828|-340.02229342828|||-341.52476708503|-342.69973645841|-343.23359467975|-343.23359467975|-343.23359467975|-343.23359467975|-343.23359467975|-343.23359467975|-343.23359467975|-345.59286602329|-349.06986097043|-350.44428861081|-356.12715725697|-356.12715725697|-356.12715725697|-356.12715725697|-356.12715725697|-356.12715725697|-356.12715725697|-356.12715725697|-356.12715725697|-356.12715725697|-358.58574554431|-364.4730482312|-367.81449871283|-371.97529804831|-371.97529804831|-382.42255203067|-389.05838809343|-398.0371063587|-403.15234039855|-408.99472410044|-408.99472410044|-408.99472410044|-408.99472410044|-408.99472410044|-408.99472410044|385.59319474502|385.59319474502|385.59319474502|385.59319474502|385.59319474502|385.59319474502|381.06467032216|377.53851206857|377.51500493242|375.53760786288|375.53760786288|375.53760786288|375.53760786288|375.53760786288|375.53760786288|366.58068116764|361.78408679542|361.33787896431|357.64211079585|349.13010954313|346.62235105758|346.13593205617|345.53438556642|341.43265435929|336.68627651791|334.04029537418|331.95033938331|331.77988520335|331.77988520335|331.77988520335|330.57465245345|330.57465245345|330.57465245345|330.57465245345|-354.65693856909|-354.65693856909|-354.65693856909|-354.65693856909|-354.65693856909|-354.65693856909|-354.65693856909|-354.65693856909|-354.65693856909|-354.65693856909|-358.64659332384|336.89835744106|336.89835744106|336.89835744106|336.89835744106|336.89835744106||336.89835744106|334.38252339789|334.38252339789|333.16948027554|332.18885444053|332.18885444053|329.83205947223|-350.616367049|-350.616367049|-350.616367049|-350.616367049|-350.616367049|332.63944150395|332.63944150395|332.63944150395|332.63944150395|332.63944150395|332.63944150395|332.63944150395|332.63944150395|332.63944150395|332.31048818636|330.20055734899|328.50617347588|324.94017003233|-351.27155702193|-351.27155702193|-351.27155702193|-351.99618803218|-352.47909171002|-353.26010054368|-354.65012527857|-356.1390280873|-360.78781203765|-366.78645239426|-369.42649246235|-369.42649246235|-375.02944115554|-376.1248872852|-376.1248872852|-376.1248872852|-376.1248872852|-378.0998689969|-380.97763255786|-381.03069945122|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765||-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-385.56381070765|-390.40423920587|-399.71026307163|-404.2780761831|-405.97008091796|-411.23897337239||371.20144625274|371.20144625274|371.20144625274|371.20144625274|371.20144625274|371.20144625274|371.20144625274|371.20144625274|371.20144625274|||365.46270042622|363.88635652555|358.15150216435|345.20722021896|339.42942674542|339.42942674542|339.42942674542|339.42942674542|339.42942674542|339.42942674542|338.42714455817|331.54682830411|-359.60485546378|-359.60485546378|-359.60485546378|-359.60485546378|-359.60485546378|-359.60485546378|-359.60485546378|-360.08095780138|-360.08095780138|-360.08095780138|-360.08095780138|-360.58994802638|-375.77215803115|-380.66500343473|-380.66500343473|353.29022543405|353.29022543405|353.29022543405|353.29022543405
04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP|162.08213348375|162.08213348375|162.08213348375|162.08213348375|162.08213348375|162.08213348375|162.08213348375|158.81348588717|155.80387303842|154.20429778113|151.84922552125|-169.83920786804|-169.83920786804|-169.83920786804|-169.83920786804|-170.66579652303|-173.09532997866|-173.70591304323|-176.8510194092|-177.23446584068|-177.6341099541|-177.6341099541|-177.6341099541|-179.03789571045|-187.19766969944|170.00562218417|170.00562218417|170.00562218417|170.00562218417|170.00562218417|170.00562218417|170.00562218417|170.00562218417|170.00562218417|170.00562218417|170.00562218417||170.00562218417|169.68402108869|169.38768110993|||169.38768110993|168.37519784242|167.18912375746|167.18912375746|166.84348067506|166.43719227296|164.38576902264|162.28419000698|162.24909932959|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.94491278853|160.67646723404|-178.57714604555|-178.57714604555|-178.57714604555|-178.57714604555|-178.57714604555|-181.86349984472|-187.59277048448|-187.78085846746|-188.38905798496|-188.38905798496|-188.38905798496|-188.38905798496|-188.38905798496|-188.38905798496|-188.38905798496|-188.38905798496|-188.38905798496|-188.38905798496|-188.38905798496|-188.38905798496|-188.38905798496|-188.38905798496|-188.38905798496|-188.38905798496|-188.38905798496|-188.38905798496|-188.38905798496|-188.38905798496|-188.38905798496|-188.38905798496|-188.38905798496|-190.11006256277|-191.68647047861|-191.68647047861|-191.68647047861|-191.68647047861|-191.68647047861|-194.40718721664|-197.0302076794|-198.77801497527|-200.99779153475|-202.81976599835|-205.91084941386||-207.34426789812|-207.34426789812|-211.87140724981|-216.28321707499|-216.28321707499|-216.70357368006|-221.78175277195|-227.87971750323|-230.37002565909|-230.37002565909|-232.15002783194|-233.13891981326|-235.38138248551|-235.38138248551|-235.70153609501|-240.06088780161|-240.06088780161|-240.06088780161|-242.38987465696|-248.02762303328|-248.02762303328|-273.78197105873|-273.78197105873|-273.78197105873|-273.78197105873|-273.78197105873|-273.78197105873|-273.78197105873|-275.42835933177|-275.42835933177|-281.53192510095|-281.53192510095|-281.53941370487|-281.53941370487|-283.53395165968|-283.53395165968|-283.53395165968|-283.53395165968|-283.53395165968|-283.53395165968|-283.53395165968|-283.53395165968|-283.53395165968|-283.53395165968|-283.53395165968|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705|264.4781207705||264.4781207705|264.4781207705|264.4781207705|264.4781207705|263.09864274464|263.09864274464|263.09864274464|263.09864274464|263.09864274464|263.09864274464|263.09864274464|263.09864274464|263.09864274464|263.09864274464||260.88738082737|255.48597869708|252.10614653961|252.10614653961|249.34016282178|244.23906980198|240.87674422443|238.47416024936|235.48353117205|||235.48353117205|234.39836796895|231.10929774327|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076|-261.5116429076
04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP|-69.04434105888|-69.04434105888|-69.04434105888|-69.04434105888|-69.04434105888|-69.04434105888|-69.04434105888|-69.04434105888|-69.04434105888|-69.04434105888|-69.04434105888|-69.968198168681|-69.968198168681|-69.968198168681|-69.968198168681|-69.968198168681|-69.968198168681|-69.968198168681|60.073883449086|60.073883449086|60.073883449086|60.073883449086|60.073883449086|60.073883449086|60.073883449086|60.073883449086|60.073883449086|60.073883449086|60.073883449086|60.073883449086|60.073883449086|56.849241576382|56.849241576382|56.526936356434|54.874371864408|54.830651698875||54.830651698875|54.830651698875|54.830651698875|||54.830651698875|54.830651698875|54.830651698875|54.830651698875|54.830651698875|54.830651698875|54.830651698875|54.830651698875|54.830651698875|54.830651698875|54.830651698875|54.830651698875|54.830651698875|54.830651698875|54.830651698875|54.022947137408|52.797716371276|52.788540241721|52.788540241721|51.176155908905|50.206838669604|47.785377359198|44.267086929531|42.963428014353|42.317697836111|41.962247767067|41.962247767067|41.962247767067|41.962247767067|41.962247767067|41.962247767067|41.962247767067|41.962247767067|41.962247767067|41.962247767067|41.962247767067|41.962247767067|41.962247767067|41.962247767067|41.962247767067|41.962247767067|41.962247767067|41.962247767067|41.962247767067|41.649719571644|39.455244222806|39.27860725788|39.27860725788|39.27860725788|39.27860725788|39.27860725788|39.27860725788|39.27860725788|39.27860725788|39.27860725788|38.054006453661|36.652359033797|36.652359033797|36.652359033797|36.652359033797|36.652359033797|36.652359033797|36.652359033797|-39.451263143793|-39.451263143793|-39.451263143793|-39.451263143793|-39.451263143793|-39.451263143793|-39.451263143793|-39.451263143793|-39.451263143793|-39.451263143793|-39.451263143793|-39.451263143793|-39.451263143793|-39.690292042908|-40.269806366419|-40.269806366419|-40.41334156987|-40.41334156987|-41.000935077633|-41.693130163457|-41.693130163457|-41.950699757764|-42.183470367825|-42.183470367825||-42.183470367825|-42.387001160531|-42.387001160531|-42.916110705168|-42.979013123812|-43.065570476653|-43.628411640726|-44.109150809518|-44.109150809518|-44.643499076887|-45.265000118728|40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.822080445256|40.4482459374|40.4482459374|39.953607911062|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886||39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|39.436249605886|37.698612071929|36.667900988193|36.172669672007|35.244633435137|33.644036768683||33.229484662754|32.989341075624|32.989341075624|32.989341075624|32.989341075624|32.989341075624|32.957601237523|32.425112698065|31.910322039199|||31.910322039199|31.744806122859|-37.081180414149|-37.081180414149|-37.081180414149|-37.081180414149|-37.081180414149|-37.081180414149|-37.081180414149|-37.081180414149|-37.081180414149|-37.081180414149|-37.773535658462|-39.106705057999|-40.101893915491|-40.304882594564|-40.933201017886|-41.253556983238|-41.573398555391|-41.806552636483|-42.379503183739|-42.382979186154|-42.382979186154|-42.382979186154|-42.382979186154|-42.442199477196|-43.049666679171|-43.446851399505|-43.662313350221|-43.662313350221|-43.662313350221
04040|960684|/equities/mccarthy---stone-plc|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04041|44416|/equities/al-noor-hosp|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04042|6762|/equities/meggitt|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH|623.45919363936|623.45919363936|623.45919363936|604.33852573628|604.33852573628|599.96636888643|599.96636888643|599.96636888643|599.96636888643|599.96636888643|599.96636888643|599.96636888643|599.96636888643|599.96636888643|599.96636888643|599.96636888643|599.96636888643|599.96636888643|599.96636888643|599.96636888643|599.96636888643|599.96636888643|599.96636888643|599.96636888643|599.96636888643|599.96636888643|599.96636888643|599.96636888643|599.96636888643|591.37375473601|587.81184364976|587.81184364976|587.81184364976|584.03191998198|584.03191998198|562.57990702208||-591.82608939416|-591.82608939416|-591.82608939416|||-591.82608939416|-591.82608939416|-591.82608939416|-591.82608939416|-591.82608939416|-591.82608939416|-591.82608939416|-597.87344690171|-603.88158528901|-606.11288746305|-612.93654026927|-616.03926491686|-616.03926491686|-616.03926491686|-616.03926491686|-616.03926491686|-616.03926491686|-626.81155765977|-626.81155765977|-626.81155765977|-626.81155765977|-626.81155765977|-626.81155765977|-638.56837027301|-641.50142687484|-641.50142687484|-641.50142687484|-641.50142687484|-641.50142687484|-641.50142687484|-641.50142687484|-641.50142687484|-641.50142687484|-641.50142687484|-641.50142687484|-641.50142687484|-641.50142687484|-641.50142687484|-641.50142687484|-641.50142687484|-641.50142687484|-641.50142687484|-641.50142687484|-641.50142687484|-641.50142687484|-641.50142687484|-641.50142687484|-641.50142687484|-641.50142687484|604.24450014138|604.24450014138|604.24450014138|604.24450014138|604.24450014138|604.24450014138|604.24450014138|601.91610652102|601.5845872152|598.48286451103|591.82539212705|577.20598853961|577.05925686596|577.05925686596|577.05925686596|577.05925686596|577.05925686596|577.05925686596|577.05925686596|577.05925686596|577.05925686596|577.05925686596|577.05925686596|577.05925686596|577.05925686596|577.05925686596|577.05925686596|577.05925686596|577.05925686596|572.85473731092|558.19416070571|556.93241566284|556.93241566284|556.93241566284|554.83428435982|554.83428435982|554.83428435982|554.83428435982||554.83428435982|554.83428435982|554.83428435982|554.83428435982|554.83428435982|554.83428435982|549.18307720806|549.18307720806|541.41455667975|535.7080908234|535.7080908234|533.33120795699|523.30133471458|509.7570439971|-555.82192120218|-555.82192120218|-555.82192120218|-555.82192120218|508.72334608076|508.72334608076|508.72334608076|508.72334608076|508.72334608076|508.72334608076|508.72334608076|508.72334608076|493.32501301809|493.32501301809|493.32501301809|493.180116361|493.180116361|493.180116361|485.48097951537|485.48097951537|485.48097951537|485.48097951537|485.48097951537|485.48097951537|485.48097951537|485.48097951537|469.86777536213|464.94196109573|463.16884634009|463.08154689844|463.08154689844|463.08154689844|444.95170860352|444.29614760377|444.29614760377|444.29614760377|444.29614760377|444.29614760377|444.29614760377|444.29614760377|439.49892167411|439.49892167411|439.49892167411|439.49892167411|431.03519534444|431.03519534444|431.03519534444|431.03519534444|431.03519534444|431.03519534444||431.03519534444|431.03519534444|431.03519534444|431.03519534444|431.03519534444|431.03519534444|431.03519534444|431.03519534444|431.03519534444|421.34531566654|421.34531566654|408.65589408913|-470.63761202158|-470.63761202158||-470.63761202158|-470.63761202158|-470.63761202158|-470.63761202158|-470.63761202158|-470.63761202158|-470.63761202158|-470.63761202158|-470.63761202158|||-470.63761202158|-470.63761202158|-470.63761202158|-470.63761202158|-470.63761202158|-470.63761202158|-470.63761202158|-485.00631999162|-485.00631999162|-503.90701271855|-525.61334712597|-543.06482132378|-551.21092105908|-556.76770566352|-577.32775567724|-577.32775567724|-577.32775567724|-577.32775567724|-577.32775567724|-577.32775567724|-577.32775567724|-577.32775567724|-577.32775567724|-577.32775567724|-577.32775567724|-577.32775567724|-577.32775567724|-577.32775567724|-577.32775567724|-643.13083896321|-698.58839992723
04044|14060|/equities/mercantile-investment-trust|FTSE350|260.40913797352|260.40913797352|260.40913797352|260.40913797352|260.40913797352|260.40913797352|260.40913797352|260.40913797352|260.40913797352|260.40913797352|260.40913797352|260.40913797352|260.40913797352|260.40913797352|259.42681997057|259.38777620877|259.38777620877|259.38777620877|259.38777620877|259.15308467641|257.76924034125|257.76924034125|256.57703146052|256.57703146052|256.57703146052|256.57703146052|254.80781273392|254.14343310551|254.14343310551|254.14343310551|253.8260367839|251.83448531544|251.06609479494|250.50597438643|250.50597438643|250.50597438643||250.50597438643|249.45108265159|248.54146006369|||248.54146006369|248.49051118188|248.0696710591|248.0696710591|248.0696710591|248.0696710591|245.16652235046|245.16652235046|245.16652235046|245.16652235046|245.16652235046|245.16652235046|245.16652235046|245.16652235046|242.90724705606|242.29613939348|242.29613939348|242.29613939348|242.29613939348|240.18559203089|-250.21066164138|-250.21066164138|-250.21066164138|-250.21066164138|-250.21066164138|-250.21066164138|-250.21066164138|-252.45629071265|-252.89587856961|-255.78437628651|-255.78437628651|-255.78437628651|-255.78437628651|-255.78437628651|247.13572446795|247.13572446795|247.13572446795|247.13572446795|247.13572446795|247.13572446795|247.13572446795|247.13572446795|247.13572446795|245.5119160755|243.24958237342|243.24958237342|243.24958237342|243.24958237342|243.24958237342|243.24958237342|243.24958237342|243.17887499125|243.17887499125|243.17887499125|243.17887499125|243.17887499125|243.17887499125|243.17887499125|243.17887499125|242.4209722125|241.96774690277|241.60305211419|-251.67718577484|-251.67718577484|-251.67718577484|-251.67718577484|-251.67718577484|-251.67718577484|-251.67718577484|-251.67718577484|-251.67718577484|-251.67718577484|-251.67718577484|-251.67718577484|-251.67718577484|-251.67718577484|-251.67718577484|-251.67718577484|-251.67718577484|-251.67718577484|-251.67718577484|-255.53020641649|-256.11689601833|-256.60653208602|-256.60653208602|-256.60653208602|-256.60653208602||-256.60653208602|-256.60653208602|-257.31281342891|-257.84297954187|-257.84297954187|-258.37404881712|-258.37404881712|-258.42424043895|-258.42424043895|-258.42424043895|-258.42424043895|-258.42424043895|-258.42424043895|-258.42424043895|-258.42424043895|-258.42424043895|-258.42424043895|-258.42424043895|250.52950557072|250.52950557072|250.52950557072|250.1161173008|-257.80356310809|-257.80356310809|-257.80356310809|-257.80356310809|-257.80356310809|-257.80356310809|-257.80356310809|-257.80356310809|-258.25395900899|-258.28849969165|-258.28849969165|-258.28849969165|-258.28849969165|-258.28849969165|-258.28849969165|-258.28849969165|249.39374881708|249.39374881708|248.85416535231|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582|247.17707945582||247.17707945582|247.17707945582|247.17707945582|247.17707945582|243.71861661212|243.71861661212|242.54011067233|242.54011067233|242.54011067233|242.54011067233|238.40567852482|236.20075391646|232.00083768496|231.61204187217||230.40226874686|225.66918749651|221.95578703273|221.95578703273|220.78420781415|218.53800868238|216.74136874368|216.74136874368|211.43378857245|||211.43378857245|208.06532063605|205.65591181784|-222.97329088678|-222.97329088678|-222.97329088678|-222.97329088678|-222.97329088678|-222.97329088678|-229.69254542976|-234.76949492195|-237.04943880217|-238.27715422463|-238.41906024959|-240.53135354313|-240.53135354313|-240.53135354313|-240.53135354313|-240.53135354313|-240.53135354313|-240.53135354313|-240.53135354313|-240.53135354313|-240.53135354313|-240.53135354313|-240.53135354313|-242.26093030016|-242.26093030016|-244.26658061748|-244.26658061748|-245.60175624164
04045|6759|/equities/micro-focus|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP|274.75506947605|274.75506947605|273.64452164005|270.1050240445|265.52163462284|265.52163462284|259.69337607758|259.69337607758|258.54819564176|254.64766191242|254.64766191242|254.64766191242|254.64766191242|254.64766191242|254.64766191242|254.64766191242|254.64766191242|254.64766191242|254.64766191242|254.64766191242|254.64766191242|254.64766191242|254.64766191242|254.64766191242|254.64766191242|254.64766191242|254.64766191242|-278.83348711904|-278.83348711904|-278.83348711904|-278.83348711904|-278.83348711904|-278.83348711904|-278.83348711904|-278.83348711904|-278.83348711904||-278.83348711904|-278.83348711904|-278.83348711904|||-278.83348711904|-278.83348711904|-278.83348711904|-278.83348711904|-278.83348711904|-278.83348711904|-278.83348711904|-278.83348711904|-280.73165235449|-283.14628039387|-283.30142265986|-284.9738029554|255.15843967654|255.15843967654|255.15843967654|255.15843967654|255.15843967654|254.70382186283|245.55980206981|-256.35992424087|-256.35992424087|-256.35992424087|-256.35992424087|-256.35992424087|-256.35992424087|-256.35992424087|-256.35992424087|-256.35992424087|-256.35992424087|-256.35992424087|-256.35992424087|-256.35992424087|-256.35992424087|-258.14991582319|-259.547209634|-259.547209634|-259.547209634|-263.49689959333|-264.29432206651|-264.29432206651|-264.29432206651|-264.29432206651|-264.29432206651|-264.29432206651|-264.29432206651|-264.29432206651|-264.29432206651|-264.29432206651|-264.29432206651|-264.29432206651|-264.29432206651|-264.29432206651|-264.29432206651|-264.29432206651|-264.29432206651|-264.29432206651|-264.93813562946|-268.20560442998|-268.20560442998|-268.20560442998|-270.00622714443|-272.35012880154|-272.35012880154|-272.35012880154|-272.35012880154|-272.35012880154|-272.35012880154|-272.35012880154|-272.35012880154|-272.35012880154|-272.35012880154|-272.35012880154|-272.35012880154|-272.35012880154|-272.35012880154|-272.35012880154|-272.35012880154|-272.35012880154|-272.35012880154|-272.35012880154|-272.47236533505|-275.21929481672|-280.06394421817|-280.06394421817|-285.0710491313|-285.99286574938|-285.99286574938||-285.99286574938|-288.01985083265|-288.0498342585|-288.80979920515|-288.80979920515|-288.80979920515|-288.80979920515|-289.49666568537|-289.49666568537|-291.49629520597|-295.32567309379|270.17985770097|270.17985770097|270.17985770097|270.17985770097|270.17985770097|270.17985770097|270.17985770097|270.17985770097|270.17985770097|270.17985770097|268.95802345505|268.95802345505|268.95802345505|268.95802345505|268.95802345505|268.95802345505|268.95802345505|268.95802345505|268.95802345505|268.95802345505|268.95802345505|268.95802345505|266.57142238441|266.57142238441|266.57142238441|266.57142238441|266.57142238441|266.57142238441|266.57142238441|265.3293582049|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.35725927299|264.089208979|264.089208979|263.5885296037|263.5885296037|259.12614400412||258.39016000457|256.93351111619|253.76976681012|253.76976681012|248.41085201124|246.99568177125|246.99568177125|246.99568177125|245.99520196805|244.99466885339|242.52185428155|241.02428253505|234.29849695685|234.29849695685||233.66499661873|226.21110735414|225.42900817127|224.39334241252|221.52700413431|221.52700413431|221.52700413431|221.52700413431|221.00222681589|||217.19691868433|215.88199837571|215.88199837571|209.53555375079|205.41132135646|205.41132135646|-226.82755282187|-226.82755282187|-226.82755282187|-226.82755282187|-228.19142323688|-228.19142323688|-231.01824804097|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099|-233.35652707099
04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE|894.34570110252|894.34570110252|894.34570110252|894.34570110252|894.34570110252|894.34570110252|894.34570110252|869.43968145506|855.82184793835|-906.97624853494|-906.97624853494|-906.97624853494|-906.97624853494|-906.97624853494|-906.97624853494|-917.4069557018|-922.53286547381|-922.53286547381|-922.53286547381|-922.53286547381|-922.53286547381|-922.53286547381|-922.53286547381|-931.61434379902|876.03852108153|876.03852108153|876.03852108153|876.03852108153|876.03852108153|876.03852108153|876.03852108153|876.03852108153|876.03852108153|875.41536654247|875.41536654247|875.41536654247||870.78376026963|868.78193686643|862.26882280949|||850.08759853181|848.59731813865|845.99546760341|845.99546760341|839.37273771256|835.49194232059|832.52954952894|832.52954952894|831.24397036962|828.19330244519|824.02360811303|824.02360811303|824.02360811303|824.02360811303|817.7793250058|817.7793250058|817.7793250058|817.7793250058|817.7793250058|815.22146680332|-876.44210528036|-876.44210528036|-876.44210528036|-876.44210528036|-876.44210528036|-876.44210528036|-876.44210528036|-876.44210528036|-876.44210528036|-876.44210528036|-876.44210528036|-876.44210528036|-876.44210528036|-876.44210528036|-892.00233987857|-895.36710247053|-895.36710247053|-898.74267501155|-898.74267501155|-898.74267501155|-898.74267501155|-898.74267501155|-898.74267501155|-898.74267501155|-898.74267501155|-898.74267501155|-898.74267501155|-902.92520734247|-906.17240377462|-931.36937889563|-935.09593753902|-935.09593753902|-935.09593753902|-947.45031107327|-947.45031107327|-947.45031107327|-966.25588627282|-1010.3065145327|-1052.9982286928|-1052.9982286928|-1052.9982286928|-1052.9982286928|-1052.9982286928|-1052.9982286928|-1052.9982286928|-1052.9982286928|-1052.9982286928|-1052.9982286928|-1055.5757974516|-1059.4483457777|-1059.4483457777|-1059.4483457777|-1059.4483457777|-1060.4849866493|-1060.4849866493|-1068.6166633614|-1078.0174826173|-1078.0174826173|-1078.6583140192|-1087.1306345916|-1087.1306345916|-1090.422927324|-1105.83103036|-1115.0900337333|-1125.52630228|-1125.52630228|-1125.52630228||-1125.52630228|-1125.52630228|-1134.8231169822|-1134.8231169822|-1134.8231169822|-1140.4779978938|-1140.4779978938|-1140.4779978938|-1140.4779978938|-1140.4779978938|-1140.4779978938|-1140.4779978938|-1140.4779978938|-1140.4779978938|-1140.4779978938|-1140.4779978938|-1184.9199976598|-1212.7026694293|-1212.7026694293|-1212.7026694293|-1212.7026694293|-1212.7026694293|-1212.7026694293|-1212.7026694293|-1216.1418549215|-1221.2965054683|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|-1235.063883531|1169.1826014664|1169.1826014664|1169.1826014664|1169.1826014664|1169.1826014664|1169.1826014664|1169.1826014664|1169.1826014664|1169.1826014664|1169.1826014664|1169.1826014664|1164.6751127405|1152.1390141561|1144.9034021376|1144.9034021376|1144.9034021376|1144.9034021376|1144.9034021376|1144.9034021376|1144.9034021376|1144.9034021376||1144.9034021376|1144.9034021376|1144.9034021376|1138.9506586459|1138.9506586459|1138.9506586459|1138.9506586459|1135.1951762733|1113.2446403036|1107.8829336707|1078.279977088|1078.279977088|1078.279977088|1078.279977088||1078.279977088|1063.721234702|1063.721234702|1063.721234702|1063.721234702|1058.9124830022|-1139.1701845825|-1139.1701845825|-1139.1701845825|||-1139.1701845825|-1139.1701845825|-1139.1701845825|-1139.1701845825|-1139.1701845825|-1139.1701845825|-1139.1701845825|-1144.9798636127|-1144.9798636127|-1161.2942901904|-1192.2992113226|-1237.1380125807|-1239.7784105935|-1239.7784105935|-1267.6149006594|-1276.3776673993|-1298.002963777|-1307.0866264189|-1307.8184737988|-1314.159415332|-1316.2209726566|-1316.2209726566|-1316.2209726566|-1316.2209726566|-1316.2209726566|-1316.2209726566|-1316.2209726566|-1316.2209726566|-1316.2209726566|-1316.2209726566|-1316.2209726566
04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP|-166.81187716787|-166.81187716787|-166.81187716787|-166.81187716787|-167.10207506092|-170.15786219606|-170.36985027535|-172.05539377247|-173.0004304042|-182.7869569184|-182.7869569184|-186.33550616123|-190.19500447223|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838||-193.16262057838|-193.16262057838|-193.16262057838|||-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-193.16262057838|-194.05099030858|-194.05099030858|-194.05099030858|-194.05099030858|-194.05099030858|-194.05099030858|-194.05099030858|-194.05099030858|-194.05099030858|-194.05099030858|-194.05099030858|-194.05099030858|-194.05099030858|-199.83443791475|-200.24937393496|-200.94374627349|-201.2705657514|-201.2705657514|-201.2705657514|-201.2705657514|-201.2705657514|-201.2705657514|-201.2705657514|-201.2705657514|-201.2705657514|-201.2705657514|-201.2705657514|-201.2705657514|-201.2705657514|-201.2705657514|-201.2705657514|-201.2705657514|-201.2705657514|-201.2705657514|-201.2705657514|-201.2705657514|-201.32284795268|-202.61982665044|-203.88621030008|-203.88621030008|-203.90134647328|-206.54593052289|-206.61657552418|-206.61657552418|-206.61657552418|-206.61657552418|-206.61657552418|-206.61657552418|-206.61657552418|-206.61700920254|-206.61700920254|-206.61700920254|-206.61700920254|-206.61700920254|-206.61700920254|-206.61700920254|-206.61700920254|-206.61700920254|-206.61700920254|-206.61700920254|-206.61700920254|-206.61700920254|-206.61700920254|-206.61700920254|-206.61700920254|-206.61700920254|-206.61700920254|-206.61700920254|-206.61700920254|-206.61700920254|-206.61700920254|-207.87552545925|-207.87552545925|-207.87552545925|-207.87552545925|-207.87552545925||-207.87552545925|-208.01724728897|-208.33027934316|-209.01698026926|-209.17475897221|-209.17475897221|-209.17475897221|-209.17475897221|-209.47872235338|-209.47872235338|-211.1172497|-211.1172497|-211.1172497|-212.3191617557|-212.49906132713|-213.33229036348|-215.14699607444|-219.51888249265|-221.73208504636|-222.19803100172|-222.19803100172|-222.19803100172|-222.19803100172|-222.19803100172|-225.1978193449|212.09950288354|212.09950288354|212.09950288354|212.09950288354|211.10914023409|211.10914023409|211.10914023409|211.10914023409|211.10914023409|210.66417653124|210.66417653124|210.66417653124|210.66417653124|210.66417653124|210.21575119275|208.26512852739|208.26512852739|206.40569582063|206.04614457243|206.04614457243|206.04614457243|206.04614457243|206.04614457243|206.04614457243|206.04614457243|206.04614457243|206.04614457243|206.04614457243|206.04614457243|205.3846067759|204.58289150095|201.94766197046|201.17786718455|201.17786718455|201.17786718455|201.17786718455|201.17786718455|201.17786718455|201.17786718455||201.17786718455|201.17786718455|201.17786718455|201.17786718455|201.17786718455|201.17786718455|197.67390100563|197.67390100563|196.9932230005|196.19247288277|194.22496970021|192.42774309409|190.69749147905|190.61418022949||190.61418022949|188.87130339762|-204.71015528588|-204.71015528588|-204.71015528588|-204.71015528588|-204.71015528588|-204.71015528588|-204.71015528588|||-204.71015528588|-204.71015528588|-204.71015528588|-204.71015528588|-204.71015528588|-204.71015528588|-204.71015528588|-204.71015528588|-204.71015528588|-209.90421408366|192.86966576329|192.86966576329|192.86966576329|192.86966576329|192.86966576329|191.07243018375|191.07243018375|189.36934085056|189.36934085056|189.36934085056|189.36934085056|189.36934085056|189.36934085056|185.87099334593|185.87099334593|185.87099334593|185.87099334593|185.87099334593|185.87099334593|185.87099334593|185.87099334593
04049|6859|/equities/monks-investment-trust|FTSE350|-1536.9003363797|-1536.9003363797|-1536.9003363797|-1536.9003363797|-1536.9003363797|-1536.9003363797|-1541.6670404219|-1544.9459540038|-1544.9459540038|-1544.9459540038|-1544.9459540038|-1555.3843933375|-1562.3159925973|1504.8024651517|1504.8024651517|1504.8024651517|1504.8024651517|1504.8024651517|1504.8024651517|1504.8024651517|1504.8024651517|1504.8024651517|1504.8024651517|1504.8024651517|1504.8024651517|1504.8024651517|1504.0350304861|1504.0350304861|1504.0350304861|1504.0350304861|1504.0350304861|1495.0389227623|1494.376580847|1474.6406453856|1464.489605984|1452.7402543012||1452.7402543012|1445.8225047791|1437.2472275324|||1426.2746972582|1421.4163302869|-1474.9064376625|-1474.9064376625|-1474.9064376625|-1474.9064376625|-1474.9064376625|-1474.9064376625|-1474.9064376625|-1474.9064376625|-1474.9064376625|-1474.9064376625|-1474.9064376625|-1474.9064376625|-1474.9064376625|-1474.9064376625|-1474.9064376625|-1474.9064376625|-1474.9064376625|-1474.9064376625|-1474.9064376625|-1474.9064376625|-1474.9064376625|-1474.9064376625|-1494.1437502006|-1494.1437502006|-1496.2708335562|-1514.7047327855|-1514.7047327855|-1536.4373193739|-1536.4373193739|-1536.4373193739|-1536.4373193739|-1536.4373193739|-1558.4859104155|1501.8465108724|1501.8465108724|1501.8465108724|1501.8465108724|1501.8465108724|1501.8465108724|1493.7183454138|1482.1314949042|1466.1217570888|1466.1217570888|1466.1217570888|1466.1217570888|1466.1217570888|1466.1217570888|1466.1217570888|1466.1217570888|1466.1217570888|1466.1217570888|1466.1217570888|1466.1217570888|1462.9050165828|1462.9050165828|1462.9050165828|1460.7833517586|1443.6481686207|1431.5121787758|1431.5121787758|1431.5121787758|1431.5121787758|1431.5121787758|1431.5121787758|1431.5121787758|1422.4471342911|1422.4471342911|1409.2745936568|1393.9717707298|1389.9686341442|1386.5207046047|1385.3563384496|1378.0625982774|1373.2917758637|1372.8126062929|1372.8126062929|1372.8126062929|1372.8126062929|1372.8126062929|1372.8126062929|1372.8126062929|1372.8126062929|1367.8056867814|1367.8056867814|1359.3396519793||1352.6210211542|1352.6210211542|1352.6210211542|1352.6210211542|1350.4678012825|1348.2975569805|1343.7750633117|1338.7500703463|1330.3457658596|1330.3457658596|1329.2460462521|1329.2460462521|1329.2460462521|1329.2460462521|1329.2460462521|1329.2460462521|1329.2460462521|1321.217341052|1321.217341052|1315.7970456133|1302.2189395704|1292.4654884115|1286.4971654876|1286.4971654876|1286.4971654876|1286.4971654876|1286.4971654876|1286.4971654876|1286.4971654876|1271.3668709723|1271.3668709723|1271.0743010804|1261.4497544202|1261.4497544202|1260.7219493558|1258.1999374763|1258.1999374763|1248.1110416403|1243.5678240448|1242.9642489387|1230.9602765985|1223.5558970352|1223.5558970352|1209.7644617778|1209.7644617778|1209.7644617778|1209.7644617778|1209.7644617778|1205.2500834525|1205.2500834525|1205.2500834525|1205.2500834525|1205.2500834525|1198.500092725|1192.3334363611|1181.9260404012|1181.5305236858|1181.5305236858|1181.5305236858|1181.5305236858|1181.5305236858|1181.5305236858|1181.5305236858|1181.5305236858||1181.5305236858|1181.5305236858|1181.5305236858|1181.5305236858|1180.8648440566|1180.8648440566|1169.6276045073|1165.252893897|1153.8365487744|1139.8183875272|1119.9093194746|1106.4547994162|1093.147872999|1093.147872999||1093.147872999|1074.8309699988|-1150.0269232243|-1150.0269232243|-1150.0269232243|-1150.0269232243|-1150.0269232243|-1150.0269232243|-1150.0269232243|||-1150.0269232243|-1150.0269232243|-1150.0269232243|-1150.0269232243|-1150.0269232243|-1150.0269232243|-1150.0269232243|-1150.0269232243|-1150.0269232243|-1177.363248027|-1209.1813866967|-1230.584892588|-1230.584892588|-1230.584892588|-1247.0849041738|-1247.0849041738|-1247.0849041738|-1247.0849041738|-1247.0849041738|-1247.0849041738|-1247.0849041738|-1247.0849041738|-1247.0849041738|-1247.0849041738|-1247.0849041738|-1247.0849041738|-1259.2159310787|-1259.2159310787|-1272.7954789764|-1287.7727544182|-1299.8586160202
04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP|224.89820131982|224.89820131982|224.89820131982|224.89820131982|224.89820131982|224.89820131982|224.89820131982|222.34345841953|222.34345841953|220.64976396328|220.64976396328|220.64976396328|220.64976396328|220.64976396328|220.64976396328|220.64976396328|220.64976396328|220.64976396328|220.64976396328|220.64976396328|220.64976396328|218.92633061234|218.92633061234|218.92633061234|218.92633061234|218.92633061234|214.58481179149|213.80906967282|213.80906967282|213.80906967282|212.73229963647|209.53588848497|208.90098720552|206.7843502599|206.7843502599|206.7843502599||206.7843502599|204.62150028877|203.46833365419|||200.68703739355|200.20781932616|198.58990040267|198.58990040267|198.21100044741|196.73888944125|196.73888944125|195.89112759512|195.89112759512|195.89112759512|195.89112759512|195.89112759512|195.89112759512|195.89112759512|190.99014177235|188.76567411134|-206.26631358015|-206.26631358015|-206.26631358015|-206.26631358015|-206.26631358015|-206.26631358015|-207.98680570228|-207.98680570228|-210.29112014779|-210.29112014779|-211.19013298892|-215.63347889475|-220.20942133325|-220.51602234728|-220.81751621555|-220.81751621555|-220.81751621555|-220.81751621555|-220.81751621555|-220.81751621555|-220.81751621555|-220.84875814196|-220.84875814196|-220.84875814196|-220.84875814196|-220.84875814196|-220.84875814196|-220.84875814196|-220.84875814196|-220.84875814196|-220.84875814196|-220.84875814196|-220.84875814196|-222.2319507784|-223.94993866745|-223.94993866745|209.38419902087|209.38419902087|209.38419902087|209.38419902087|209.38419902087|209.38419902087|206.31577668985|205.51752965539|203.07503295044|201.45191240093|201.45191240093|201.45191240093|201.45191240093|201.45191240093|201.45191240093|201.45191240093|200.5299026677|197.72766963078|-217.29678069187|-217.29678069187|-217.29678069187|-217.29678069187|-217.29678069187|-217.29678069187|-217.29678069187|-217.29678069187|-217.29678069187|-217.29678069187|-217.29678069187|-217.29678069187|-217.29678069187|-217.29678069187|-217.29678069187|-217.29678069187|-217.29678069187||-217.29678069187|-217.29678069187|-217.29678069187|-217.29678069187|-217.29678069187|-217.29678069187|-217.29678069187|-217.29678069187|-217.29678069187|-217.29678069187|-217.29678069187|-217.29678069187|216.09892937751|216.09892937751|216.09892937751|216.09892937751|216.09892937751|213.88714775443|213.88714775443|213.88714775443|213.88714775443|213.88714775443|212.78209568509|212.78209568509|212.78209568509|208.2588624449|208.2588624449|208.2588624449|208.2588624449|208.2588624449|207.48206938322|205.43089956345|205.43089956345|205.43089956345|205.43089956345|205.43089956345|204.7565550705|199.06283896722|198.67570503049|198.67570503049|198.67570503049|190.08411670054|187.48235188949|187.24727888795|187.24727888795|187.24727888795|187.24727888795|187.24727888795|187.24727888795|186.44142098661|184.92459381063|184.92459381063|183.38843756737|182.54270840818|178.43634267576|170.81815852862|169.49239836513|169.13044262793|160.06160291992|157.12400324436|153.66555916039|151.35062128933|149.63957921036|142.84953245596||129.86059161773|-85.46712045812|198.21101834892|198.21101834892|198.21101834892|198.21101834892|198.21101834892|198.21101834892|192.37335372103|191.83150413447|184.47944903831|-200.07999727756|-200.07999727756|-200.07999727756||-200.07999727756|-200.07999727756|-200.07999727756|-200.07999727756|-200.07999727756|-200.07999727756|-200.07999727756|-200.07999727756|-200.07999727756|||-203.11111113794|-204.90596865055|-204.90596865055|-204.90596865055|-204.90596865055|-204.90596865055|-204.90596865055|-204.90596865055|-204.90596865055|-205.85108543367|-214.51231782669|-220.10812651045|-224.48125167827|-225.8310118347|-225.8310118347|-225.8310118347|-225.8310118347|-225.8310118347|-226.673346483|-229.27594053667|-234.85609942799|-234.85609942799|-240.24209805924|-240.24209805924|-242.18566451027|-242.81740501141|-243.93600556823|-244.29000618693|-245.96111798547|-247.59568665053|-247.66187405614
04051|6573|/equities/william-morrison|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04052|6934|/equities/murray-international-trust|FTSE350|350.76445162111|348.65494624567|347.58882916186|345.20981017984|342.33528544061|342.33528544061|342.33528544061|342.33528544061|342.33528544061|342.33528544061|338.45587271179|336.86763634643|334.21404038492|330.59893376103|326.88139970497|326.88139970497|326.53488856108|324.20543173453|323.72825748281|323.56410240486|323.56410240486|323.56410240486|323.56410240486|323.56410240486|323.56410240486|323.56410240486|323.56410240486|323.56410240486|323.56410240486|323.56410240486|323.56410240486|323.56410240486|323.56410240486|323.56410240486|323.56410240486|323.56410240486||323.56410240486|321.07122489428|320.14521398306|||320.14521398306|320.14521398306|320.14521398306|319.5659794867|319.5659794867|319.5659794867|319.5659794867|319.5659794867|319.5659794867|319.5659794867|319.5659794867|318.62886609633|316.47651788482|316.05724209424|314.78582454916|313.51336364093|313.51336364093|313.07040404548|311.80044893942|308.25049882158|305.69499869065|304.68845328998|304.68845328998|304.68845328998|304.68845328998|304.68845328998|304.68845328998|304.68845328998|304.68845328998|304.68845328998|304.68845328998|304.68845328998|304.68845328998|304.68845328998|304.68845328998|304.68845328998|304.68845328998|304.68845328998|304.68845328998|304.68845328998|304.68845328998|303.68161476665|302.22957196294|299.72730218104|298.11556259484|298.11556259484|298.11556259484|298.11556259484|298.11556259484|298.11556259484|298.11556259484|298.11556259484|298.11556259484|298.11556259484|298.11556259484|298.11556259484|298.11556259484|297.5223481098|297.5223481098|297.5223481098|297.5223481098|296.33931865408|296.33931865408|295.62157984687|295.62157984687|295.62157984687|295.62157984687|295.62157984687|295.62157984687|295.62157984687|295.62157984687|295.62157984687|295.62157984687|294.02397760763|292.88775289737|290.73845891994|290.73845891994|290.73845891994|290.73845891994|290.21602558284|290.21602558284|290.21602558284|290.21602558284|290.21602558284|290.21602558284|290.21602558284|290.21602558284||290.21602558284|289.43447286982|287.59385874424|287.49317638249|285.02019598055|284.02243997839|283.92893824492|283.92893824492|282.19882027213|281.50489749264|281.50489749264|281.50489749264|279.53257886271|279.53257886271|279.53257886271|279.53257886271|279.53257886271|278.38096915517|278.38096915517|278.38096915517|278.38096915517|277.25663239463|276.11712262638|276.11712262638|276.11712262638|275.81462067731|275.81462067731|275.81462067731|275.81462067731|273.51624519701|272.10138355223|271.22763308106|271.22763308106|271.22763308106|271.22763308106|271.22763308106|271.22763308106|271.0307034234|270.33967047044|268.77452105502|268.77452105502|268.77452105502|268.77452105502|268.77452105502|268.77452105502|268.77452105502|268.77452105502|268.77452105502|268.77452105502|268.77452105502|268.72780377163|268.72780377163|268.6420041907|266.96333798967|265.77947937751|265.77947937751|265.77947937751|265.77947937751|265.77947937751|265.77947937751|265.77947937751|265.77947937751|265.77947937751|265.77947937751||264.99345279304|264.99345279304|264.99345279304|264.99345279304|263.54351896516|263.54351896516|263.54351896516|263.54351896516|263.53212217921|263.53212217921|260.63842244347|260.63842244347|257.79269160385|257.26965733762||256.29961926402|253.24957696002|252.33286328891|251.4809592099|250.83995467767|249.73883853074|244.98759836749|244.37510929721|238.94456588579|||237.68840653977|236.70934059974|236.42704511082|234.11338345647|-254.94708469835|-254.94708469835|-254.94708469835|-254.94708469835|-254.94708469835|-263.35787188706|-268.75874654117|-271.44032447349|-271.44032447349|-271.44032447349|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765|263.10220893765
04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP|21.707704278343|21.707704278343|21.707704278343|21.707704278343|21.707704278343|21.707704278343|21.707704278343|21.707704278343|21.707704278343|21.150503401445|21.150503401445|21.150503401445|21.150503401445|-24.806927782754|-24.806927782754|-24.806927782754|-24.806927782754|-24.806927782754|-24.806927782754|-24.806927782754|-24.806927782754|-24.806927782754|-24.806927782754|-24.806927782754|-25.068810258154|21.721233496837|21.721233496837|21.721233496837|21.721233496837|21.721233496837|21.721233496837|21.721233496837|21.721233496837|21.721233496837|21.721233496837|21.721233496837||21.721233496837|21.721233496837|21.721233496837|||21.721233496837|21.721233496837|21.623593049769|21.382881276612|20.62097847992|-24.11729761417|-24.11729761417|-24.11729761417|-24.11729761417|-24.11729761417|-24.11729761417|-24.11729761417|-24.11729761417|-24.11729761417|-24.11729761417|-24.11729761417|-24.11729761417|-24.11729761417|-24.11729761417|-24.11729761417|-24.11729761417|-24.11729761417|-24.278514677302|-24.278514677302|-24.911683936931|-25.245203755539|-26.269114148001|-27.835682908009|-28.298536767905|-28.479674256811|-28.479674256811|-28.710158374915|-28.710158374915|-28.710158374915|-28.761850108821|-28.761850108821|-28.761850108821|-28.761850108821|-28.761850108821|-28.761850108821|-29.439832835417|-29.795371008163|-30.302663035649|-30.302663035649|-30.302663035649|-30.302663035649|-30.302663035649|-30.302663035649|-30.302663035649|-30.302663035649|-30.302663035649|-30.302663035649|-30.302663035649|-30.302663035649|-30.302663035649|-30.302663035649|-30.302663035649|-31.391847817388|-31.885386696885|-32.303762797327|-32.467514757548|-32.757238551681|-32.802124634417|-32.802124634417|-32.802124634417|-32.802124634417|-32.802124634417|-32.802124634417|-32.802124634417|-32.802124634417|-32.802124634417|-32.802124634417|-32.802124634417|-32.802124634417|-32.802124634417|-33.151250034606|-33.58027760854|-35.511029316078|-35.511029316078|-35.511029316078|-35.511029316078|-36.236698973058|32.567134816053|32.567134816053|32.567134816053|32.567134816053|32.567134816053||32.567134816053|32.567134816053|32.567134816053|32.567134816053|32.567134816053|32.567134816053|32.567134816053|32.567134816053|32.567134816053|32.567134816053|32.567134816053|32.567134816053|32.567134816053|32.567134816053|32.567134816053|32.567134816053|32.567134816053|32.567134816053|32.567134816053|32.567134816053|31.769036565227|30.8589300425|30.388916290665|30.388916290665|30.388916290665|28.236573418936|28.14285851514|26.978731802168|26.271679847181|26.271679847181|26.271679847181|26.271679847181|26.271679847181|26.271679847181|26.271679847181|26.271679847181|26.271679847181|25.599502942327|25.599502942327|25.599502942327|25.599502942327|24.35166867283|-30.249986941227|-30.249986941227|-30.249986941227|-30.71776359016|-30.952611253835|-30.952611253835|-30.952611253835|-31.230678238446|-31.262975973084|-32.3666413561|-32.767457675479|-32.767457675479|-33.350598542317|-33.350598542317|-33.350598542317|-33.350598542317|-33.350598542317|-33.350598542317|-33.350598542317|-33.350598542317|-33.350598542317|-33.350598542317||-33.350598542317|-33.512887231094|-34.463207818382|-34.84075036622|-34.84075036622|-35.591945389652|-36.703272320323|-37.485858044683|-38.099842797451|-39.554270067405|-40.521412097295|-42.03490088922|-42.245445818174|-43.658273266939||-44.612527899375|-45.153243470622|-45.153243470622|-48.639156580449|-49.752397802671|-62.308774395343|52.369070183962|52.369070183962|52.369070183962|||52.369070183962|52.268412629465|-61.634195277477|-61.634195277477|-61.634195277477|-61.634195277477|-61.634195277477|-61.634195277477|-61.634195277477|-61.848549469074|-64.884501571744|-65.091111840241|-66.259567566969|-66.460632028688|-68.489759262784|-68.489759262784|-68.489759262784|-68.489759262784|-68.489759262784|-68.489759262784|-68.489759262784|-68.489759262784|-68.489759262784|-68.489759262784|-68.489759262784|-68.489759262784|-70.20251126685|-71.055568540518|-72.195452840761|-72.195452840761|-72.364393825482
04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE|1300.6657930554|1300.6657930554|1300.6657930554|1300.6657930554|1278.6286589504|1270.9485099449|1254.4705666055|1241.4672962283|1217.7969958092|1217.6753034682|1217.6753034682|1210.8059302076|1210.8059302076|1185.4918891452|1185.4918891452|1170.1576546058|1163.7585051175|1160.0650056862|1146.8703773903|1146.8703773903|1141.9618873991|1141.9618873991|1141.9618873991|1141.9618873991|1141.9618873991|1134.8779106642|1134.8779106642|1134.8779106642|1134.8779106642|1134.8779106642|1134.8779106642|1134.8779106642|1129.2810118491|1109.0066798323|1107.2248694545|1107.2248694545||-1152.8057674|-1152.8057674|-1152.8057674|||-1152.8057674|-1152.8057674|-1152.8057674|-1152.8057674|-1152.8057674|-1152.8057674|-1152.8057674|-1152.8057674|-1152.8057674|-1152.8057674|-1165.9230748889|-1171.7439023435|-1171.7439023435|-1171.7439023435|-1171.7439023435|-1171.7439023435|-1171.7439023435|-1171.7439023435|-1171.7439023435|-1171.7439023435|-1171.7439023435|-1171.7439023435|-1178.1043359372|1121.5078708471|1121.5078708471|1121.5078708471|1121.5078708471|1120.4843907368|1120.4843907368|1120.4843907368|1116.4467786874|1116.4467786874|1111.3350873627|1111.3350873627|1111.3350873627|1108.9278748475|1108.7996304125|1108.7996304125|1108.7996304125|1108.7996304125|1108.7996304125|1108.7996304125|1108.7996304125|1105.6107004584|1104.6675314301|1104.6675314301|1096.0750349223|1087.9722610248|1079.3580678053|1074.1200753392|1062.6297444585|1062.6297444585|1062.6297444585|1062.6297444585|1055.3386049539|1049.1540055043|1039.3933394493|1032.3537104992|1029.4763449991|1027.3133888878|1027.3133888878|1017.0982098753|-1058.3794822377|-1058.3794822377|-1058.3794822377|-1058.3794822377|-1058.3794822377|-1058.3794822377|-1058.3794822377|-1058.3794822377|-1058.3794822377|-1058.3794822377|-1058.3794822377|-1058.3794822377|-1058.3794822377|-1058.3794822377|-1058.3794822377|-1058.3794822377|-1058.3794822377|-1058.3794822377|-1058.3794822377|-1058.3794822377|-1078.1994247086|-1089.7601819336|-1089.7601819336|-1089.7601819336|-1089.7601819336||-1089.7601819336|-1089.7601819336|-1089.7601819336|-1089.7601819336|-1091.9131716714|-1091.9131716714|-1091.9131716714|-1091.9131716714|-1093.05949259|1036.7813752206|1036.7813752206|1036.7813752206|1036.7813752206|1036.7813752206|1031.8797861268|1031.8797861268|1031.8797861268|1031.8797861268|1031.8797861268|1031.8797861268|1031.8797861268|1031.8797861268|1031.8797861268|1031.8797861268|-1075.5787382234|-1075.5787382234|-1075.5787382234|-1075.5787382234|-1075.5787382234|-1075.5787382234|-1075.5787382234|-1080.6311583005|-1080.6311583005|-1081.2290647783|1031.1583603815|1031.1583603815|1031.1583603815|1031.1583603815|1031.1583603815|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158|1030.3124323158||1026.833240488|1026.833240488|1026.833240488|1017.1758227645|-1078.3665633829|-1078.3665633829|-1078.3665633829|-1078.3665633829|-1086.3239593143|1014.5939264704|1014.5939264704|1014.5939264704|1014.5939264704|1014.5939264704||1014.5939264704|1014.5939264704|1014.5939264704|1010.8606199379|1010.8606199379|1010.8606199379|1010.8606199379|1010.8606199379|1010.8606199379|||997.84513326428|992.91125918254|-1058.8058949475|-1058.8058949475|-1058.8058949475|-1058.8058949475|-1058.8058949475|-1058.8058949475|-1068.7787667386|989.27359251269|983.49843612521|963.38715125024|959.7125324077|959.7125324077|946.49171488225|936.76927650384|936.76927650384|936.76927650384|936.76927650384|936.76927650384|935.35474488925|-979.48068282441|-979.48068282441|-979.48068282441|-979.48068282441|-979.48068282441|-979.48068282441|-979.48068282441|-979.48068282441|-979.48068282441|-979.84515770095
04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-657.83787307734|-657.83787307734|-657.83787307734|-657.83787307734|-657.83787307734|-657.83787307734|-668.95786596221|-668.95786596221|-675.68654893153|-689.08506725357|-705.27227049984|-720.53586696163|656.7712507935|651.33474548345|627.22750651047|-669.70455649924|-669.70455649924|-669.70455649924|-669.70455649924|-669.70455649924|-669.70455649924|-669.70455649924|-669.70455649924|-669.70455649924|-669.70455649924|-669.70455649924|-669.70455649924|-669.70455649924|-673.50541682905|-673.50541682905|-673.50541682905|-673.50541682905|-680.12821786344|635.97975860768|631.49968906171|627.94410912998||623.7601239682|620.68903070035|615.7148184313|||615.7148184313|610.19424337961|609.04918982826|607.39907675145|605.90382279729|605.90382279729|595.34265832431|595.34265832431|595.34265832431|595.34265832431|595.34265832431|595.34265832431|595.34265832431|595.34265832431|595.34265832431|595.34265832431|595.34265832431|593.80579246129|593.80579246129|584.39529104857|569.13920752901|-609.67608385918|-609.67608385918|-609.67608385918|-615.32901054882|-616.12110113064|-617.85675868899|594.32158026798|594.32158026798|594.32158026798|590.22399706425|584.93776569964|577.07526673875|569.81763036263|569.81763036263|552.3819128687|552.3819128687|552.3819128687|549.17175719468|549.17175719468|549.17175719468|542.87993592647|542.87993592647|533.44436782629|519.00605486921|519.00605486921|519.00605486921|519.00605486921|519.00605486921|519.00605486921|519.00605486921|514.9651367743|514.9651367743|514.9651367743|514.9651367743|512.7945896342|510.00938408495|510.00938408495|507.92150532009|-541.41820393119|-541.41820393119|-541.41820393119|-541.41820393119|-541.41820393119|-541.41820393119|-541.41820393119|-541.41820393119|-541.41820393119|-544.10393852512|-544.10393852512|-544.10393852512|-544.10393852512|-544.10393852512|-544.10393852512|-544.10393852512|-544.10393852512|-544.10393852512|-544.10393852512|-544.10393852512|-544.10393852512|-544.10393852512|-549.75992525198|-553.48881465172|-556.54309687322|533.34926021866|533.34926021866|533.34926021866||533.34926021866|527.74363399404|518.99462810439|518.99462810439|517.00579384905|517.00579384905|517.00579384905|509.53975263284|503.68859911679|498.89817214234|498.89817214234|498.89817214234|498.89817214234|498.89817214234|498.89817214234|498.89817214234|498.89817214234|494.23129288602|487.23478547123|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-522.81269041573|-523.96408893306|-525.02677124561|-528.51126713784|-528.51126713784|-528.51126713784|-528.51126713784|-528.51126713784|-528.51126713784|-528.51126713784|-528.51126713784|505.40882129061|505.40882129061|505.40882129061|505.40882129061|505.40882129061|505.40882129061|505.40882129061|505.40882129061|505.40882129061|505.40882129061|505.40882129061|505.40882129061|505.40882129061|499.80978922698|496.73311270446|495.53537266385|495.53537266385|495.53537266385|495.53537266385||490.39677265116|490.39677265116|488.5186206812|482.88734139274|473.3415070515|467.55722564913|460.8413652232|455.42374184957|453.36547792648|453.36547792648|453.36547792648|447.42570566377|447.42570566377|447.42570566377||447.42570566377|447.42570566377|447.42570566377|447.42570566377|443.00633487923|434.28481483706|432.00533761192|431.91148216646|-461.38030529032|||-461.38030529032|-461.38030529032|-461.38030529032|-461.38030529032|-461.38030529032|-461.38030529032|-461.38030529032|-461.38030529032|-461.38030529032|-468.10032971711|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-473.39627415518|-488.37921351172|442.62017825459|442.62017825459
04056|32399|/equities/nb-global-floating-rate-inc|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04058|40172|/equities/newriver-retail-ltd|FTSE350|71.400481322364|71.000533531061|70.32281647562|69.992017967161|68.44446600447|68.44446600447|68.243166164237|68.243166164237|68.025739673859|67.778595399069|67.495495479795|67.495495479795|67.495495479795|67.495495479795|67.495495479795|67.495495479795|67.495495479795|67.495495479795|-72.763667267289|-72.763667267289|-72.763667267289|-72.763667267289|-72.763667267289|-72.763667267289|-72.763667267289|-72.763667267289|-72.763667267289|-72.763667267289|-72.763667267289|-72.763667267289|-72.763667267289|-72.763667267289|-72.763667267289|-72.763667267289|-72.763667267289|-72.763667267289||-72.763667267289|-72.763667267289|-72.763667267289|||-72.763667267289|-72.763667267289|-72.763667267289|-72.763667267289|-72.763667267289|-72.763667267289|-72.763667267289|-74.192966427766|67.621134909993|67.621134909993|67.621134909993|67.621134909993|67.621134909993|67.621134909993|67.621134909993|-73.393341910694|-73.393341910694|-73.393341910694|-73.393341910694|-73.393341910694|-73.393341910694|-73.393341910694|-73.393341910694|-73.393341910694|-73.393341910694|-73.393341910694|-73.393341910694|-74.01585016998|-74.01585016998|-74.336025240646|-74.336025240646|-74.336025240646|-74.336025240646|-74.336025240646|-74.336025240646|-74.336025240646|-74.336025240646|-74.336025240646|-74.653256920938|-74.653256920938|-74.653256920938|-74.653256920938|-74.653256920938|-74.653256920938|-74.653256920938|-74.653256920938|-74.653256920938|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-74.85535589804|-75.165607122537|-75.165607122537|-75.165607122537|-75.165607122537|-75.165607122537|-75.165607122537||-75.165607122537|-75.165607122537|-75.165607122537|-75.165607122537|-75.165607122537|-75.165607122537|-75.165607122537|-75.165607122537|-75.165607122537|-75.211556694756|-75.211556694756|-75.211556694756|-75.211556694756|-75.211556694756|-75.211556694756|-75.211556694756|-75.211556694756|-75.211556694756|-75.351729999924|-75.551920187633|-76.38095271763|-76.38095271763|-76.38095271763|-76.38095271763|-76.38095271763|-76.38095271763|-76.38095271763|-76.38095271763|-76.38095271763|-76.38095271763|-76.38095271763|-76.38095271763|-76.506614554556|-76.829569353695|-77.845763306111|-77.845763306111|-78.778626234763|-79.197635824824|-79.197635824824|-79.197635824824|-79.197635824824|-79.197635824824|-79.197635824824|-79.197635824824|-79.197635824824|-79.891813259815|74.272536709069|74.272536709069|74.272536709069|74.272536709069|74.272536709069|74.272536709069|74.272536709069|74.272536709069|74.272536709069|74.272536709069|74.272536709069|74.272536709069|74.272536709069|74.272536709069|73.847264027329|73.108067750635|72.737450706474|72.737450706474||72.737450706474|72.737450706474|72.737450706474|72.737450706474|72.348701797287|72.348701797287|72.243000810191|71.92302305111|71.92302305111|71.92302305111|71.92302305111|71.92302305111|71.721016376213|71.721016376213||70.484461962069|69.388289543086|68.253652674284|67.916676047198|67.916676047198|67.916676047198|66.635189165398|66.472434270961|64.574930443348|||63.999921867121|-72.241609478431|-72.241609478431|-72.241609478431|-72.241609478431|-72.241609478431|-72.241609478431|-72.241609478431|-72.241609478431|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322|-73.390519775322
04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH|-13438.339978526|-13438.339978526|-13438.339978526|-13438.339978526|-13438.339978526|-13438.339978526|-13466.766642807|-13496.407380896|-13619.619312107|-13627.077013452|-13718.141126058|-13754.989044516|-13754.989044516|-13959.154493906|-13969.696906057|-13969.696906057|-14186.052117841|-14237.832123239|-14237.832123239|-14237.832123239|-14269.813470266|-14364.155735518|13505.910782493|13505.910782493|13505.910782493|13505.910782493|13505.910782493|13505.910782493|13505.910782493|13505.910782493|13505.910782493|13505.910782493|13502.678647215|13311.031830239|-14060.295605228|-14060.295605228||-14060.295605228|-14060.295605228|-14060.295605228|||-14060.295605228|-14060.295605228|-14060.295605228|-14060.295605228|-14060.295605228|-14060.295605228|-14060.295605228|-14060.295605228|-14150.050672475|-14197.278524972|-14320.309472192|-14531.177191324|-14549.626362283|-14549.626362283|-14549.626362283|-14549.626362283|-14549.626362283|-14549.626362283|-14549.626362283|-14549.626362283|-14549.626362283|-14549.626362283|-14549.626362283|13711.708263843|13711.708263843|13711.708263843|13711.708263843|13711.708263843|13711.708263843|13711.708263843|13711.708263843|13711.708263843|13628.272608193|13628.272608193|13628.272608193|13628.272608193|13628.272608193|13628.272608193|13628.272608193|13628.272608193|13514.191786881|12819.465168989|12819.465168989|12629.405743321|12492.695082031|12492.695082031|12492.695082031|12492.695082031|12409.938980035|12251.321088928|12178.690098808|11977.921946239|11977.921946239|11977.921946239|11943.246606933|11919.162896592|11839.36777357|11839.36777357|11776.519748411|11669.188609346|11650.20956594|11635.232851044|11546.925390049|-12212.538308738|-12212.538308738|-12212.538308738|-12212.538308738|-12212.538308738|-12212.538308738|-12212.538308738|-12327.798100678|-12327.798100678|-12327.798100678|-12327.798100678|-12327.798100678|-12327.798100678|-12327.798100678|-12327.798100678|-12327.798100678|-12327.798100678|-12327.798100678|-12355.588314659|-12355.588314659|-12355.588314659|-12355.588314659|-12355.588314659|-12355.588314659||-12355.588314659|-12355.588314659|-12355.588314659|-12355.588314659|-12355.588314659|-12355.588314659|-12355.588314659|-12355.588314659|-12355.588314659|-12360.375905177|-12361.251005752|-12604.308165658|-12604.308165658|-12604.308165658|-12604.308165658|-12604.308165658|-12604.308165658|-12604.308165658|-12604.308165658|-12604.308165658|-12604.308165658|-12604.308165658|-12644.786850731|-12660.040945256|-12675.796907073|-12675.796907073|-12675.796907073|-12752.829896748|-12760.301024475|-12760.301024475|-12760.301024475|-12760.301024475|-12760.301024475|-12760.301024475|-12828.687103666|-12828.687103666|-12828.687103666|-12828.687103666|-12828.687103666|-12828.687103666|-12828.687103666|-12828.687103666|-12828.687103666|-12886.99025144|-12886.99025144|-12944.155834933|12396.304937467|12396.304937467|12396.304937467|12396.304937467|12396.304937467|12396.304937467|12396.304937467|12396.304937467|12396.304937467|12396.304937467|12396.304937467|12396.304937467|12396.304937467|12369.783263852|12254.203626503|12234.295098083|12234.295098083|12234.295098083||12144.772331204|12093.358145782|12035.658204669|12035.658204669|11842.398005188|11820.164450208|11804.54469246|11804.54469246|11804.54469246|11804.54469246|11804.54469246|11804.54469246|11804.54469246|11804.54469246||11670.882991622|11566.814435135|11463.404927928|11271.283253253|11266.148059171|11245.021428396|11245.021428396|11245.021428396|11245.021428396|||11127.801587107|11056.723985674|11004.693317415|10769.381463795|10622.762794501|10622.762794501|10622.762794501|10622.762794501|10622.762794501|10622.762794501|10622.762794501|10507.79199389|10492.824437655|10357.860486283|10276.233873648|10150.259859609|-10174.96421493|-10174.96421493|-10174.96421493|-10174.96421493|-10174.96421493|-10174.96421493|-10174.96421493|-10174.96421493|-10224.404683256|-10232.593353097|9632.0499471572|9632.0499471572|9632.0499471572|9632.0499471572|9632.0499471572
04060|943190|/equities/nextenergy-sol|FTSE350|-53.954934174432|-54.613815791754|-54.720906265741|-55.16767439154|-56.130747204657|-56.450829803542|-56.825450980357|51.275883225808|51.275883225808|50.162094041385|49.274547493764|48.43390833316|-51.507912921101|-51.507912921101|-51.507912921101|-51.507912921101|-51.507912921101|-51.507912921101|-51.507912921101|-51.507912921101|-51.507912921101|-51.507912921101|-51.507912921101|-51.931015755501|-51.945573146439|-52.123007278024|-52.123007278024|-52.123007278024|-52.314451725813|-52.625559833722|-52.625559833722|-52.803400705343|-53.056557441294|-53.177040215745|-53.177040215745|-53.177040215745||-53.177040215745|-53.391157490694|-53.629063878548|||-53.960072502044|-54.254004607839|-54.254004607839|-54.254004607839|-54.487784423478|-54.900800803898|-54.900800803898|-54.900800803898|-55.057468866123|-55.057468866123|-55.399966424056|-55.494684175066|-55.494684175066|-55.494684175066|-55.494684175066|-55.494684175066|-55.494684175066|-55.494684175066|-55.494684175066|-55.494684175066|-55.494684175066|-56.578095776951|-56.578095776951|-56.578095776951|-58.225663457884|-59.38406974582|-59.526743907709|-59.769435081682|-59.769435081682|-61.09381841046|-62.722150000786|-62.722150000786|-62.722150000786|-62.722150000786|-63.231000880938|-63.231000880938|-63.231000880938|-63.851730395821|-63.851730395821|-63.851730395821|-63.851730395821|-63.851730395821|-63.851730395821|-63.851730395821|-63.851730395821|-63.851730395821|-63.851730395821|-63.851730395821|-63.851730395821|-63.851730395821|-63.851730395821|-63.851730395821|-63.851730395821|-63.851730395821|-63.963034578459|-64.420039225835|-65.083375773185|-65.814861546351|-66.08979639703|-66.08979639703|-66.08979639703|-66.310885478987|-66.512095400507|-67.250352609842|-67.250352609842|-67.250352609842|-67.250352609842|-67.250352609842|-67.250352609842|-67.961502645511|-67.975310170232|-67.975310170232|-69.111453201571|-69.978337031576|-69.978337031576|-70.185083874762|-70.185083874762|-70.185083874762|-70.185083874762|-70.185083874762|-70.185083874762|-70.185083874762|-71.466759267449|-71.779734045267|-72.838592535919|-73.70399518219|-74.548883705309||-74.68209232773|-75.291211917286|-77.056901960775|-77.938014000186|74.492541377108|74.492541377108|74.492541377108|74.492541377108|74.391711200123|73.643190962875|73.643190962875|73.643190962875|73.643190962875|73.643190962875|73.643190962875|73.643190962875|73.643190962875|73.643190962875|73.643190962875|73.643190962875|73.492784721321|73.492784721321|73.492784721321|72.811083939059|72.811083939059|72.811083939059|72.811083939059|71.51231760712|71.169241955231|70.903379572702|70.903379572702|70.845386708079|70.845386708079|70.845386708079|70.845386708079|70.461538752249|70.257263245772|70.230291223736|70.111434353956|69.91473354426|69.91473354426|69.755257967743|69.705874759515|69.705874759515|68.773196042202|68.397997976036|68.050269392089|68.050269392089|68.050269392089|66.994743853759|66.883056032574|66.883056032574|66.883056032574|66.543278308459|66.543278308459|65.681417460517|65.340464268874|63.828295666587|-69.203295158408|-69.203295158408|-69.203295158408|-69.213749056342|-69.213749056342|-69.213749056342||-69.213749056342|-69.887500053514|-71.342934743353|-71.342934743353|-71.342934743353|-71.68659331157|-72.423996044025|68.709272297994|68.709272297994|68.709272297994|68.709272297994|68.709272297994|68.709272297994|68.709272297994||68.115858193653|67.606507747722|66.723898006095|66.670994308937|66.462214712024|66.302605702481|66.302605702481|66.302605702481|66.302605702481|||65.911854351991|65.911854351991|64.213172265152|-68.92341134497|-68.92341134497|-68.92341134497|-68.92341134497|-68.92341134497|-68.92341134497|-71.236268255242|66.318722147829|66.318722147829|66.318722147829|66.318722147829|66.318722147829|66.318722147829|66.318722147829|66.318722147829|66.318722147829|66.318722147829|66.318722147829|66.318722147829|66.318722147829|66.318722147829|65.226355229358|-69.139811229828|-69.139811229828|-69.139811229828|-69.139811229828|-69.139811229828|-69.139811229828
04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-252.46814357754|-252.46814357754|-252.46814357754|-252.46814357754|-252.46814357754|-252.46814357754|-252.46814357754|-252.46814357754|-252.46814357754|-252.46814357754|-252.46814357754|-252.46814357754|-252.46814357754|-252.46814357754|-252.46814357754|-262.69793798655|-272.08104729354|-281.3296886572|-281.3296886572|-286.79410512015|-292.01010764489|-303.47234623575|254.78430073649|254.78430073649|254.78430073649|254.78430073649|254.78430073649|254.78430073649|254.78430073649|243.03254247142|236.6272220076|236.6272220076|232.33025142229|221.30583118373|209.18744060455|209.18744060455||209.18744060455|209.18744060455|209.18744060455|||209.18744060455|209.18744060455|209.18744060455|209.18744060455|206.8249309533|195.48325220668|186.013272728|186.013272728|181.83697071503|176.70774608663|171.09750277258|-199.2926456355|-199.2926456355|-199.2926456355|-199.2926456355|-199.2926456355|-204.51126224718|-210.40217362728|-210.40217362728|-210.40217362728|-210.40217362728|-210.40217362728|-217.64130063947|-219.11731414812|-219.11731414812|-219.11731414812|-231.81368933802|194.13479538885|193.66825858417|-221.5978371816|-221.5978371816|-221.5978371816|-221.5978371816|-221.5978371816|-231.61425709251|-232.21584155299|-233.35093590658|-239.21770452837|-243.22522538878|-252.2558131083|-256.28423593929|-257.54958702014|-257.54958702014|-257.54958702014|-257.54958702014|-257.54958702014|-257.54958702014|-257.54958702014|-257.54958702014|-257.54958702014|-257.54958702014|-257.54958702014|-257.54958702014|-257.54958702014|-257.54958702014|-257.54958702014|-257.54958702014|-260.40142322043|-260.40142322043|-260.40142322043|-260.40142322043|-260.40142322043|-263.39310677293|-263.39310677293|-263.39310677293|-263.39310677293|-263.39310677293|-264.1201171107|-269.22791366521|-270.12580975122|-270.12580975122|-276.48979471599|-287.69422042011|-319.17691513828|-342.45111480529|-342.45111480529|-346.04450669245|-346.04450669245|-346.04450669245|-346.04450669245|-346.04450669245|-360.67167817173|-371.62963529227|-373.29960426355|338.71163013636|338.71163013636|338.71163013636||338.71163013636|338.71163013636|338.71163013636|338.71163013636|338.71163013636|338.71163013636|338.71163013636|338.71163013636|338.71163013636|338.71163013636|338.71163013636|314.72958700589|305.79463038232|305.79463038232|305.79463038232|305.79463038232|305.79463038232|305.79463038232|305.79463038232|305.79463038232|305.79463038232|305.79463038232|297.13847684624|278.49832184848|273.75367602305|256.46521524805|230.59466970649|-253.43447979822|-253.43447979822|-253.43447979822|-253.43447979822|-253.43447979822|-253.43447979822|-253.43447979822|-253.43447979822|-253.43447979822|-253.43447979822|-253.43447979822|-253.43447979822|-253.43447979822|-256.7827566877|-256.89750997391|-259.53650601757|-259.53650601757|-259.53650601757|-262.94612305311|-265.95123919014|-277.47654154734|-277.47654154734|-277.47654154734|-277.47654154734|-277.47654154734|-277.47654154734|-277.47654154734|-277.47654154734|-277.47654154734|-277.47654154734|-277.47654154734|-279.58505294539|-288.22227698142|-293.40807841415|-293.92040035815|-293.92040035815|-293.92040035815||-293.92040035815|-297.36102253386|-297.36102253386|-297.36102253386|-297.36102253386|-297.36102253386|-297.36102253386|-297.36102253386|-297.36102253386|-297.36102253386|-297.36102253386|-297.36102253386|-297.36102253386|-310.03447083841|265.39587327604|265.39587327604|265.39587327604|265.39587327604|265.39587327604|265.39587327604|265.39587327604|265.39587327604|265.39587327604|265.39587327604|||265.39587327604|265.39587327604|265.39587327604|253.02884296616|253.02884296616|253.02884296616|253.02884296616|253.02884296616|253.02884296616|253.02884296616|253.02884296616|253.02884296616|253.02884296616|253.02884296616|253.02884296616|253.02884296616|235.93759583588|-277.30332181437|-277.30332181437|-277.30332181437|-277.30332181437|-277.30332181437|-277.30332181437|-277.30332181437|-277.30332181437|-277.30332181437|-281.32035655428|-292.98928217809|-295.08651050168|-295.08651050168|-295.08651050168
04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP|-634.09408130243|-634.09408130243|-634.09408130243|-634.09408130243|-634.09408130243|-634.09408130243|-638.18786811381|-638.5502306088|-638.5502306088|-638.5502306088|-646.65274703599|-646.65274703599|-646.65274703599|-646.65274703599|-646.65274703599|-646.65274703599|-646.65274703599|-651.86416337332|610.12918012919|610.12918012919|610.12918012919|610.12918012919|610.12918012919|610.12918012919|610.12918012919|610.12918012919|610.12918012919|610.12918012919|610.12918012919|610.12918012919|610.12918012919|610.12918012919|610.12918012919|610.12918012919|610.12918012919|610.12918012919||610.12918012919|610.12918012919|607.29528411011|||607.29528411011|605.32809345568|595.83677050631|595.01307834034|572.45897593371|568.59330659302|563.68700732557|556.79111925064|552.79568805626|539.16187561807|536.85282371661|536.85282371661|536.85282371661|536.85282371661|536.85282371661|536.85282371661|536.85282371661|536.85282371661|536.85282371661|531.11424857401|527.55777363609|-566.93298169979|-566.93298169979|-566.93298169979|-566.93298169979|-566.93298169979|-566.93298169979|-566.93298169979|-566.93298169979|-566.93298169979|-566.93298169979|-566.93298169979|-566.93298169979|-566.93298169979|-566.93298169979|-566.93298169979|-567.5366463331|-569.37277185807|-569.37277185807|-569.37277185807|-569.37277185807|-569.37277185807|-569.37277185807|-569.37277185807|-569.37277185807|-569.37277185807|-569.37277185807|-569.37277185807|-569.37277185807|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|-570.09808630107|538.75109857734|538.75109857734|538.75109857734||538.75109857734|538.75109857734|538.75109857734|538.75109857734|538.75109857734|538.75109857734|538.75109857734|538.75109857734|536.72344286371|536.3541494945|536.3541494945|536.3541494945|536.3541494945|536.3541494945|536.3541494945|536.3541494945|536.3541494945|536.3541494945|536.3541494945|536.3541494945|536.3541494945|536.3541494945|536.3541494945|536.3541494945|536.3541494945|532.44905499389|531.05450554877|530.17167283196|529.38519203552|528.99820581003|528.99820581003|528.99820581003|522.05356201115|510.55951334572|500.53834816191|497.30851184933|497.30851184933|497.30851184933|497.30851184933|497.30851184933|493.25945761037|491.67717512263|486.22463902515|482.24959891683|474.50024600156|474.50024600156|474.50024600156|474.50024600156|474.50024600156|474.50024600156|474.50024600156|474.50024600156|474.50024600156|473.92806196354|469.73672941153|466.39637075998|463.9510860514|463.9510860514|458.90120740195|456.69283602291|456.69283602291|453.58977211527|453.58977211527|453.58977211527||448.25065971449|448.25065971449|448.25065971449|448.25065971449|448.25065971449|448.25065971449|448.25065971449|448.25065971449|448.25065971449|448.25065971449|448.25065971449|446.86740171728|437.60823803276|436.26191453376||436.26191453376|436.26191453376|433.29990511076|433.29990511076|425.8332160329|417.38136538921|407.46819326014|400.59796674087|-448.52577643166|||-448.52577643166|-448.52577643166|-448.52577643166|-448.52577643166|-448.52577643166|-448.52577643166|-448.52577643166|-448.52577643166|-448.52577643166|-451.75086439726|-470.36764101052|424.70680463369|424.70680463369|424.70680463369|424.70680463369|424.70680463369|424.70680463369|424.70680463369|424.70680463369|424.70680463369|424.70680463369|424.70680463369|424.70680463369|410.96312541493|409.94433256574|409.94433256574|409.94433256574|409.94433256574|409.94433256574|409.94433256574|409.94433256574
04063|19709|/equities/oxford-instruments|FTSE350|2393.2603461234|2393.2603461234|2392.5114956927|2369.0882662873|2369.0882662873|2350.0163781324|2350.0163781324|2346.129309036|2328.2311990747|2328.2311990747|2328.2311990747|2328.2311990747|2328.2311990747|2328.2311990747|2328.2311990747|2328.2311990747|2328.2311990747|2328.2311990747|2297.2013323053|2273.279258117|2251.6991756855|2241.8879729839|2137.5117710469|2137.5117710469|2137.5117710469|2137.5117710469|2004.6441617863|2004.6441617863|1987.3824019848|1982.670937334|1982.670937334|1982.670937334|1982.670937334|1929.6343748155|1904.8263886611|1904.8263886611||1887.8626540679|1886.7918378533|1886.0073221581|||1886.0073221581|1886.0073221581|1878.3428924678|1878.3428924678|1878.3428924678|1878.3428924678|1878.3428924678|1878.3428924678|1878.3428924678|1878.3428924678|1878.3428924678|1878.3428924678|1878.3428924678|1878.3428924678|1839.9926709251|1839.9926709251|1839.9926709251|1839.9926709251|1839.9926709251|1839.9926709251|1839.9926709251|1839.9926709251|1839.9926709251|1839.9926709251|1839.9926709251|1839.9926709251|1839.9926709251|1839.9926709251|1839.9926709251|1839.9926709251|1758.0910599953|1758.0910599953|-2006.8704085929|-2006.8704085929|-2006.8704085929|-2006.8704085929|-2006.8704085929|-2006.8704085929|-2006.8704085929|-2006.8704085929|-2006.8704085929|-2006.8704085929|-2006.8704085929|-2006.8704085929|-2006.8704085929|-2006.8704085929|-2006.8704085929|-2006.8704085929|-2006.8704085929|-2006.8704085929|-2006.8704085929|-2029.9671206588|-2043.296800732|1870.6829620593|1870.6829620593|1850.3144022881|1826.4604469868|1820.6054901072|1820.6054901072|-1963.2952539984|-1963.2952539984|-1963.2952539984|-1963.2952539984|-1963.2952539984|-1963.2952539984|-1963.2952539984|-1963.2952539984|-1963.2952539984|-1963.2952539984|-1963.2952539984|-1963.2952539984|-1982.0148177218|-1982.0148177218|-1982.0148177218|-1982.0148177218|-1982.0148177218|-1982.0148177218|-1982.0148177218|-1982.0148177218|-1982.0148177218|-1982.0148177218|-1982.0148177218|-1982.0148177218|-1982.0148177218|-1982.0148177218|-1982.0148177218|-1982.0148177218||-1982.0148177218|-1982.0148177218|-1984.1108610725|-1984.1108610725|-1984.1108610725|-1993.4991078239|-1993.4991078239|-1993.4991078239|-1993.4991078239|-1993.4991078239|-1993.4991078239|-1993.4991078239|-1993.4991078239|-2017.938893193|-2017.938893193|-2017.938893193|-2017.938893193|-2076.4876591033|1850.3798007093|1850.3798007093|1850.3798007093|1850.3798007093|1850.3798007093|1850.3798007093|1850.3798007093|1850.3798007093|1846.4327857175|1846.4327857175|1846.4327857175|1846.4327857175|1810.3132788354|1810.3132788354|1810.3132788354|1810.3132788354|1810.3132788354|1810.3132788354|1781.459198706|1707.1768874511|1690.0578857421|1690.0578857421|1679.1754286023|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984||1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1653.8016746984|1611.001860776|1603.3479762667|1603.3479762667|1517.6088625186|1514.1097068131|1514.1097068131|1511.5236033101|1511.5236033101||1511.5236033101|1477.0301161918|1477.0301161918|1477.0301161918|1477.0301161918|1477.0301161918|1467.1120502847|1467.1120502847|1467.1120502847|||1467.1120502847|1430.6800558719|-1753.5931753765|-1753.5931753765|-1753.5931753765|-1753.5931753765|-1753.5931753765|-1791.3989819463|-1791.3989819463|-1862.2210910514|-1925.6901011683|-1948.8396310719|-1948.8396310719|-1960.710701191|-2027.3341990013|-2027.3341990013|-2061.8289436239|-2061.8289436239|-2061.8289436239|-2061.8289436239|-2061.8289436239|-2061.8289436239|-2061.8289436239|-2061.8289436239|-2061.8289436239|-2061.8289436239|-2061.8289436239|-2061.8289436239|-2091.1591896591|-2091.1591896591|-2102.3875081019
04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP|-218.38437883213|-218.38437883213|-218.38437883213|-218.38437883213|-218.38437883213|-218.38437883213|-218.38437883213|-218.38437883213|-218.38437883213|-218.38437883213|-218.38437883213|-218.38437883213|-218.38437883213|-218.38437883213|-218.38437883213|-218.38437883213|-218.38437883213|-218.38437883213|-218.38437883213|-218.38437883213|-218.38437883213|-218.38437883213|-218.38437883213|-221.01598190549|-227.90109151473|-231.61191964921|-231.61191964921|-231.61191964921|-241.37991106043|-243.5016361083|-243.5016361083|-243.5016361083|-243.5016361083|-243.5016361083|-243.5016361083|-243.5016361083||-243.5016361083|-243.5016361083|-243.5016361083|||-243.5016361083|-244.59070203982|-245.35470818442|-245.35470818442|-245.35470818442|-245.35470818442|-245.35470818442|-245.35470818442|-245.35470818442|-245.35470818442|-245.35470818442|-247.94967152192|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.75506349412|226.11673297713|223.8486255005|223.8486255005|223.8486255005|223.8486255005|223.8486255005|223.8486255005|-238.69159713704|-238.69159713704|-238.69159713704|-238.69159713704|-238.69159713704|-238.69159713704|-238.69159713704|-238.69159713704|-238.69159713704|-238.69159713704|-238.69159713704|-238.69159713704|-238.69159713704|-238.69159713704|-238.69159713704|-238.69159713704|-238.69159713704|-241.92400461787|-244.09505908423|-244.09505908423|-244.46117642117|-249.37795621741|-249.37795621741|-249.37795621741|-249.37795621741|-252.27896586598|-252.27896586598|-253.5766348435|-254.12052523961|-254.12052523961|-261.86726026922|-262.85250886711|-264.41390009757|-269.2265473564|-280.30727399274|-281.93031070943||-282.18923344342|-283.18796705909|256.83953599337|256.83953599337|256.83953599337|256.83953599337|256.83953599337|256.83953599337|256.83953599337|256.83953599337|256.83953599337|256.83953599337|256.83953599337|256.83953599337|256.83953599337|256.83953599337|256.83953599337|256.83953599337|256.83953599337|256.83953599337|255.17727374372|246.06362765958|245.74603392028|245.74603392028|245.74603392028|245.74603392028|245.74603392028|245.74603392028|245.74603392028|240.80528534404|240.80528534404|240.80528534404|240.80528534404|240.26922849309|240.26922849309|240.26922849309|240.26922849309|238.57693241583|237.9418838464|237.9418838464|232.72430589053|-267.8632101707|-267.8632101707|-267.8632101707|-267.8632101707|-267.8632101707|-273.192448794|-289.02204683987|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082||262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|262.84285584082|256.53932925347|-285.55128621589|-285.55128621589|-285.55128621589|-285.55128621589|-285.55128621589||-285.55128621589|-285.55128621589|-285.55128621589|-285.55128621589|-285.55128621589|-285.55128621589|-285.55128621589|-285.55128621589|-285.55128621589|||-287.29031276185|-289.35590510322|-289.85617213381|-289.85617213381|-289.85617213381|-289.85617213381|-289.85617213381|-297.98464621584|-304.1384857924|-319.00942662372|-329.56603636359|-337.71783547506|-338.85313018279|-344.61328329673|305.93117947079|305.93117947079|305.93117947079|305.93117947079|305.93117947079|305.93117947079|305.93117947079|305.93117947079|305.93117947079|305.93117947079|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548|303.81809320548
04065|27761|/equities/pantheon-internat-participations|FTSE350|-378.90915384351|-378.90915384351|-378.90915384351|-378.90915384351|-378.90915384351|-378.90915384351|-378.90915384351|-378.90915384351|-378.90915384351|-379.12128204834|-379.21809116483|-380.35343462758|-384.3371495862|-390.80512294593|-390.80512294593|-392.36126289621|-392.36126289621|376.94274821489|376.94274821489|376.94274821489|376.94274821489|376.51972023877|375.72423447457|375.72423447457|375.72423447457|375.72423447457|372.02707060984|372.02707060984|372.02707060984|371.16896734426|368.49329704918|367.88144116576|366.86826796195|366.27711654589|366.27711654589|366.27711654589||365.522729997|365.522729997|365.522729997|||365.522729997|365.522729997|365.522729997|365.522729997|365.522729997|363.49747777444|361.85597177673|361.85597177673|361.85597177673|361.85597177673|361.85597177673|359.85305157621|359.85305157621|358.77322856621|358.77322856621|358.77322856621|358.77322856621|358.77322856621|358.77322856621|358.77322856621|352.55358729579|-368.0782814164|-368.0782814164|-368.0782814164|-368.0782814164|-368.0782814164|-368.0782814164|352.58538651459|352.58538651459|352.58538651459|352.58538651459|352.58538651459|352.58538651459|352.58538651459|352.58538651459|352.58538651459|352.58538651459|352.58538651459|352.58538651459|352.58538651459|352.58538651459|350.20598501621|349.25665001801|348.86850002001|343.95802471607|343.95802471607|343.64780524007|341.75899209887|341.75899209887|341.75899209887|341.03776899874|338.02883264573|338.02883264573|338.02883264573|335.86536960637|333.73929956263|333.23849111846|333.23849111846|333.23849111846|333.23849111846|333.23849111846|333.23849111846|333.23849111846|332.29276790939|329.96418656599|327.43242951777|326.14714390863|324.02460434293|323.6662270477|322.6779404354|322.6779404354|322.6779404354|322.6779404354|322.6779404354|321.94771159488|-335.94186485792|-335.94186485792|-335.94186485792|-335.94186485792|-335.94186485792|-335.94186485792|-335.94186485792|-335.94186485792|-335.94186485792|-335.94186485792|-335.94186485792|-335.94186485792||-335.94186485792|-335.94186485792|-335.94186485792|-335.94186485792|-335.94186485792|-335.94186485792|-335.94186485792|-335.94186485792|-335.94186485792|-335.94186485792|-335.94186485792|-335.94186485792|-335.94186485792|-335.94186485792|-335.94186485792|-337.65762761991|-339.78625291101|-343.51250323445|327.58332934018|327.58332934018|325.50925482242|322.62139424714|320.32932694126|316.92147437918|313.6627493102|310.65305478911|310.36450532124|309.45309298918|309.45309298918|307.92010332131|306.91122591257|304.70691768064|304.41107292486|304.41107292486|304.41107292486|304.41107292486|304.41107292486|304.41107292486|304.41107292486|300.65119213874|298.5013245986|296.69016273908|296.69016273908|296.69016273908|296.69016273908|296.69016273908|296.69016273908|296.69016273908|296.62795859897|295.8643984433|295.67151880339|295.67151880339|295.67151880339|295.67151880339|295.67151880339|295.67151880339|295.67151880339|295.67151880339|295.67151880339|295.67151880339|295.67151880339|295.67151880339|295.67151880339|295.67151880339||295.67151880339|295.67151880339|295.67151880339|295.67151880339|293.86915901653|293.86915901653|289.68795446281|286.70883829201|283.89870921335|282.30412134817|278.92124594241|276.30138438045|-287.25882715493|-287.25882715493||-287.25882715493|-287.25882715493|-287.25882715493|-287.25882715493|-287.25882715493|-287.25882715493|-287.25882715493|-287.25882715493|-287.25882715493|||-287.25882715493|-287.25882715493|-287.25882715493|-287.25882715493|-287.25882715493|-287.25882715493|-287.25882715493|-287.25882715493|-287.25882715493|-295.2875857277|-303.09731747523|-309.02755243855|-309.02755243855|-311.52166967722|-311.52166967722|-311.66296630803|-312.51600778769|-312.51600778769|-313.6011197641|-313.75124418233|-316.1402713137|-316.73919034856|-317.68243372062|-317.85177002545|-317.85177002545|-318.58530002828|-321.8447778092|-326.41086423245|-330.8731824805|319.92112069525|319.92112069525
04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP|-902.89690364743|-902.89690364743|-902.89690364743|-902.89690364743|-902.89690364743|-902.89690364743|-902.89690364743|-902.89690364743|-916.6910040527|850.7224827729|850.7224827729|850.7224827729|850.7224827729|844.55275863655|843.08854107452|843.08854107452|843.08854107452|843.08854107452|843.08854107452|843.08854107452|843.08854107452|843.08854107452|843.08854107452|843.08854107452|843.08854107452|843.08854107452|832.93171230502|826.7310053233|826.7310053233|826.7310053233|826.7310053233|826.7310053233|826.7310053233|826.7310053233|806.29021674381|806.29021674381||806.29021674381|806.29021674381|806.29021674381|||806.29021674381|806.29021674381|806.29021674381|806.29021674381|791.21135193757|782.47064737664|-863.34224330333|-863.34224330333|-863.34224330333|-863.34224330333|-863.34224330333|-863.34224330333|-863.34224330333|-863.34224330333|-866.24138144814|-895.24042383127|789.34571889762|789.34571889762|789.34571889762|789.34571889762|-853.84541004866|-853.84541004866|-853.84541004866|-853.84541004866|-853.84541004866|-853.84541004866|-853.84541004866|-853.84541004866|-853.84541004866|-853.84541004866|-853.84541004866|-853.84541004866|-853.84541004866|-854.71964203538|-854.71964203538|-859.99404670598|-864.60449633997|-870.59340904202|-870.59340904202|-870.59340904202|-870.59340904202|-870.59340904202|-870.59340904202|-870.59340904202|-870.59340904202|-870.59340904202|-870.59340904202|-870.59340904202|-870.59340904202|-883.4371211578|-896.58286562691|-896.58286562691|-902.03651736323|-902.23501929248|-902.47841887961|-902.47841887961|-902.75379875512|-906.53195988357|-906.53195988357|-906.53195988357|-911.98588461395|-911.98588461395|-911.98588461395|-913.7620940155|-914.06899335055|-922.21554816728|-930.11428337215|-930.11428337215|-930.11428337215|-930.11428337215|-930.11428337215|-930.11428337215|-930.11428337215|-930.11428337215|-930.11428337215|-930.11428337215|-933.11612117316|-933.11612117316|-933.11612117316|-933.11612117316|-933.11612117316|-933.11612117316|-933.11612117316|-936.40680130351|-946.64644589279|-952.91296361196|-952.91296361196||-952.91296361196|-952.91296361196|-952.91296361196|-952.91296361196|-952.91296361196|-952.91296361196|-952.91296361196|-952.91296361196|-952.91296361196|-952.91296361196|-952.91296361196|-952.91296361196|-952.91296361196|-952.91296361196|-952.91296361196|-952.91296361196|-952.91296361196|-952.91296361196|-952.91296361196|919.30225979786|919.30225979786|919.30225979786|919.30225979786|919.30225979786|914.94695533096|903.13550592329|894.70611769254|892.20816999079|892.20816999079|885.20352221199|884.83724690221|883.80663534541|883.80663534541|883.80663534541|883.80663534541|883.80663534541|883.80663534541|883.80663534541|883.80663534541|883.80663534541|865.11848371712|863.77053746347|860.70871431713|860.70871431713|860.70871431713|860.70871431713|849.3447422057|849.3447422057|849.3447422057|849.3447422057|849.3447422057|849.3447422057|849.3447422057|849.3447422057|849.3447422057|849.3447422057|849.3447422057|849.3447422057|849.3447422057|849.3447422057|849.12516077599|849.12516077599|849.12516077599|847.2803106207||847.2803106207|847.2803106207|847.2803106207|847.2803106207|847.2803106207|847.2803106207|847.2803106207|847.2803106207|835.85223533419|835.85223533419|829.78026148244|829.11695720271|809.37995244745|800.56105827495||791.98450919438|783.89945466043|773.1289563709|773.1289563709|763.78217374544|759.50797082827|750.31441203141|742.54379114601|725.32643460668|||714.11270511853|697.29189457614|-777.77115835134|-777.77115835134|-777.77115835134|-777.77115835134|-777.77115835134|-777.77115835134|-777.77115835134|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-779.75607663632|-794.05209059034|-794.05209059034|-794.05209059034
04067|6871|/equities/paypoint|FTSE350|506.62061910104|506.62061910104|505.2026553697|505.2026553697|505.2026553697|505.2026553697|505.2026553697|505.2026553697|505.2026553697|505.2026553697|505.2026553697|505.2026553697|505.2026553697|505.2026553697|505.2026553697|505.2026553697|505.2026553697|479.44739485523|479.3115985867|479.3115985867|466.73510954078|462.98345504531|453.42606116145|449.25117906828|448.16797674254|-496.49769811083|-496.49769811083|-496.49769811083|-496.49769811083|-496.49769811083|-502.27522012314|-503.05280463823|-503.05280463823|-503.05280463823|-503.05280463823|-506.30867182026||-510.37135464233|-510.37135464233|-510.37135464233|||-510.37135464233|-510.37135464233|-510.37135464233|-510.37135464233|-510.37135464233|-510.37135464233|-510.37135464233|-510.37135464233|-510.37135464233|-510.37135464233|-512.07928293592|-517.11287096834|-517.11287096834|-517.11287096834|-519.87541218705|-527.33379131894|-539.06532368771|-551.51676373679|-551.51676373679|-551.51676373679|-551.51676373679|-561.07418192977|-576.19353547752|-600.49281719725|-653.54757466361|-696.73774649828|-696.73774649828|-699.76416277587|-708.57129197319|-730.26175942225|-730.26175942225|-730.26175942225|-730.26175942225|-730.26175942225|-730.26175942225|-730.26175942225|-730.26175942225|-751.56862158028|-758.40957953364|-767.23286614849|701.27461222182|701.27461222182|701.27461222182|701.27461222182|701.27461222182|701.27461222182|701.27461222182|701.27461222182|701.27461222182|701.27461222182|701.27461222182|693.06892501585|693.06892501585|691.46061316323|689.28107951296|684.59226607262|684.59226607262|680.86454178425|676.33010542759|674.75660854957|674.75660854957|642.98866016933|-715.98630065963|-715.98630065963|-715.98630065963|-715.98630065963|-726.96004608586|-726.96004608586|-733.38784552017|-733.38784552017|-733.38784552017|-743.15656609446|-743.46872144176|-743.79981991628|-743.79981991628|-751.89157779327|-761.58543637186|-770.86034645669|-770.86034645669|-770.86034645669|-782.04501114545|-784.5425545102|-784.5425545102|-792.20076247119|-798.18033700725|-798.18033700725|-798.18033700725||-798.18033700725|-798.18033700725|-798.18033700725|-798.18033700725|-798.18033700725|-798.18033700725|-798.18033700725|-798.18033700725|-798.18033700725|-798.18033700725|-798.18033700725|-798.18033700725|-798.18033700725|-798.18033700725|-798.18033700725|-798.18033700725|-798.18033700725|-798.18033700725|-815.37248002976|-819.95167119734|-830.01447293484|-830.01447293484|-841.98125547261|-841.98125547261|-841.98125547261|-845.11045929055|-845.11045929055|-856.68010220109|-867.50822919804|-889.20597854144|795.36962906302|795.36962906302|795.36962906302|795.36962906302|795.36962906302|795.36962906302|795.36962906302|795.36962906302|795.36962906302|783.20306074819|775.77922244966|775.77922244966|769.39846331212|766.90685851411|760.38140325895|750.27109178295|737.97206066704|725.25969726351|720.08206741637|720.08206741637|712.05476159327|704.56471414028|704.56471414028|702.58194488351|685.95177781653|665.88934175253|663.53905159456|663.53905159456|658.1449599423|647.50085990872|647.50085990872|647.50085990872|630.58174087104|630.58174087104||630.58174087104|630.58174087104|630.58174087104|630.58174087104|630.58174087104|630.58174087104|630.58174087104|630.58174087104|630.58174087104|630.58174087104|630.1941985485|630.1941985485|630.1941985485|630.1941985485||624.76954813766|620.66341326819|614.94758684971|614.94758684971|611.83660976465|610.09267946941|606.73075767868|-676.20342315556|-676.20342315556|||-676.20342315556|-676.20342315556|-676.20342315556|-676.20342315556|-676.20342315556|-676.20342315556|-676.20342315556|-676.20342315556|-676.20342315556|-676.20342315556|-676.20342315556|-676.20342315556|-676.20342315556|-676.20342315556|-676.20342315556|-676.20342315556|-676.20342315556|-676.20342315556|-676.20342315556|-676.20342315556|-676.20342315556|-676.20342315556|-682.38107876117|-687.3316443158|-689.0654914327|-689.51891278833|-689.51891278833|-689.51891278833|-694.11775619122|-694.11775619122|-697.56053449415
04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE|-972.02592532071|-972.02592532071|-972.02592532071|-972.02592532071|-972.02592532071|-972.02592532071|-972.02592532071|-972.02592532071|-972.02592532071|-972.02592532071|-972.02592532071|-980.15668293175|-980.15668293175|-1016.9852222462|-1020.5525470538|-1020.5525470538|-1020.5525470538|-1020.5525470538|-1020.5525470538|-1020.5525470538|-1020.5525470538|-1020.5525470538|-1020.5525470538|-1020.5525470538|-1020.5525470538|-1048.2361674621|-1066.7624421996|-1082.4439288941|1021.8877538611|1021.5419487346|1013.2011901177|1013.2011901177|1013.2011901177|1013.2011901177|1013.2011901177|1013.2011901177||1013.2011901177|1008.6556105867|1008.6556105867|||1008.6556105867|1004.5617895408|1002.9929500504|1002.9929500504|999.6310556115|996.559404131|996.559404131|996.559404131|991.17711570112|978.97457300124|-1030.6858918155|-1030.6858918155|-1030.6858918155|-1036.6692098401|-1036.6692098401|-1036.6692098401|-1036.6692098401|-1036.6692098401|-1037.2817438588|-1037.2817438588|-1038.0908400732|-1045.5488357587|-1045.5488357587|-1045.5488357587|-1045.5488357587|-1055.6263098034|-1055.6263098034|-1055.6263098034|-1055.6263098034|-1055.6263098034|-1055.6263098034|-1055.6263098034|-1055.6263098034|-1063.3236734903|-1092.6707537479|-1107.050313269|-1107.050313269|-1117.1670147433|-1127.685571937|1065.8274612914|1065.8274612914|1065.8274612914|1065.8274612914|1065.8274612914|1065.8274612914|1065.8274612914|1065.8274612914|1065.8274612914|1065.8274612914|1030.0860681016|1028.6789645573|-1080.9426192951|-1080.9426192951|-1080.9426192951|-1080.9426192951|-1080.9426192951|-1080.9426192951|-1080.9426192951|-1080.9426192951|-1080.9426192951|-1080.9426192951|-1080.9426192951|-1080.9426192951|-1080.9426192951|-1080.9426192951|-1080.9426192951|-1084.8309022922|-1084.8309022922|-1084.8309022922|-1084.8309022922|-1084.8309022922|-1084.8309022922|-1098.2010025469|-1101.3174398329|-1101.3174398329|-1101.3174398329|-1101.3174398329|-1101.3174398329|-1106.6582664809|-1108.2591849788|-1117.3157610876|-1122.7054242413|-1122.7054242413|-1122.7054242413|-1122.7054242413|-1122.7054242413|-1122.7054242413||-1122.7054242413|-1122.7054242413|-1122.7054242413|-1122.7054242413|-1122.7054242413|-1122.7054242413|-1122.7054242413|-1131.5338047126|-1135.6486719029|1072.54413385|1072.54413385|1072.54413385|1072.54413385|1072.54413385|1067.0768153889|1065.0853504321|-1090.1427961471|-1090.1427961471|-1090.1427961471|-1090.1427961471|-1090.1427961471|-1090.1427961471|-1090.1427961471|-1090.1427961471|-1090.1427961471|-1098.1308846078|-1098.8120940087|-1098.818993343|-1100.9215967198|-1100.9215967198|-1107.9128852442|-1107.9587613824|-1108.0834840296|-1108.0834840296|-1108.0834840296|-1108.0834840296|-1108.0834840296|-1108.0834840296|-1108.0834840296|-1108.0834840296|-1108.0834840296|-1108.0834840296|-1108.0834840296|-1122.6431901599|-1122.6431901599|-1124.9749888126|-1124.9749888126|-1124.9749888126|-1124.9749888126|-1126.7006034723|-1126.7006034723|-1144.9451149693|-1154.3556832992|-1164.0224485175|-1164.0224485175|-1166.7890240295|-1166.7890240295|-1166.7890240295|-1203.6544711439|1155.533118929|1155.533118929|1155.533118929|1155.533118929|1155.533118929||1155.533118929|1155.533118929|-1217.2581828539|-1217.2581828539|-1217.2581828539|-1217.2581828539|-1217.2581828539|-1217.2581828539|-1217.2581828539|-1217.2581828539|-1217.2581828539|-1217.2581828539|-1217.2581828539|-1217.2581828539||-1217.2581828539|-1217.2581828539|-1217.2581828539|-1217.2581828539|-1218.2590920599|-1229.732324511|-1231.7303605678|-1232.1547661331|-1232.1547661331|||-1237.2307652069|-1237.2307652069|-1237.2307652069|-1237.2307652069|-1237.2307652069|-1237.2307652069|-1237.2307652069|-1239.698475564|-1239.698475564|-1269.2483061823|-1276.6925624247|-1278.7504044165|-1278.7504044165|-1278.7504044165|-1278.7504044165|-1278.7504044165|-1278.7504044165|-1278.7504044165|-1278.7504044165|-1278.7504044165|-1318.3060049072|-1341.4580307497|-1341.4580307497|-1342.1478119441|-1347.0531243823|-1355.8923604248|-1358.7970671386|-1366.2745190429|-1384.1271042545|-1384.1271042545|-1384.1271042545
04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP|549.72237489212|549.72237489212|549.72237489212|549.72237489212|539.85819432457|536.59243813841|523.0749312649|521.67325615491|521.67325615491|521.67325615491|521.67325615491|521.67325615491|521.67325615491|521.67325615491|521.67325615491|521.67325615491|521.67325615491|521.67325615491|520.38540949026|520.38540949026|520.38540949026|520.38540949026|520.38540949026|520.38540949026|518.77132283841|518.77132283841|518.77132283841|518.77132283841|518.77132283841|518.77132283841|518.77132283841|518.77132283841|512.21813648712|505.80027600631|505.80027600631|505.80027600631||505.80027600631|505.80027600631|505.80027600631|||505.80027600631|505.80027600631|505.80027600631|505.80027600631|505.80027600631|505.80027600631|505.80027600631|505.80027600631|505.80027600631|505.80027600631|505.80027600631|505.80027600631|505.80027600631|505.80027600631|505.80027600631|505.80027600631|505.80027600631|505.80027600631|502.05586222923|500.25651358804|479.39612620893|-526.94845468891|-526.94845468891|-526.94845468891|-526.94845468891|-531.23998316996|-531.23998316996|-531.23998316996|-533.48331768504|499.57930423781|499.57930423781|499.57930423781|499.57930423781|499.57930423781|499.57930423781|499.57930423781|499.57930423781|499.57930423781|499.57930423781|499.57930423781|499.57930423781|498.75478248646|495.33864720718|495.12795951503|495.12795951503|494.78106612781|480.81229569757|479.41535760984|479.41535760984|479.41535760984|474.32261956648|470.54735812563|464.60816721804|458.67574983048|452.06194289975|447.62438099972|447.21597176782|-478.16926973572|-478.16926973572|-478.16926973572|-478.16926973572|-478.16926973572|-478.16926973572|-478.16926973572|-478.16926973572|-478.16926973572|-478.16926973572|-478.16926973572|-478.16926973572|-478.16926973572|-478.16926973572|-478.16926973572|-478.16926973572|-478.16926973572|-478.16926973572|-478.16926973572|-478.16926973572|-478.16926973572|-478.16926973572|-478.16926973572|-478.16926973572|-491.63253549195|-501.73614919027|-503.84103827573|-503.84103827573|-503.84103827573|-503.84103827573||-503.84103827573|-503.84103827573|-503.84103827573|-503.84103827573|-508.12339417247|-511.37042508421|-514.63381751707|-515.24867188855|-523.86520997599|-527.0111749728|-527.0111749728|-527.0111749728|-527.0111749728|-527.0111749728|-527.0111749728|-527.0111749728|-527.0111749728|-527.0111749728|-531.01242341813|-537.79063963959|-537.79063963959|-549.51182487353|499.21379795947|499.21379795947|485.20977551053|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329|473.67973127329||472.42192363699|471.03610841525|471.03610841525|471.03610841525|471.03610841525|471.03610841525|471.03610841525|471.03610841525|471.03610841525|471.03610841525|471.03610841525|471.03610841525|469.56789823916|467.68655359907||461.89479683809|461.89479683809|461.89479683809|452.8608823239|451.11293663168|451.11293663168|451.11293663168|451.11293663168|451.11293663168|||441.42547124386|439.5283200317|434.69811810977|-477.36597439854|-477.36597439854|-477.36597439854|-477.36597439854|-477.36597439854|-477.36597439854|433.17890644569|433.17890644569|423.37656000476|419.12668697471|419.12668697471|419.12668697471|414.99633378049|410.47368758542|404.71520978458|404.53359323087|404.53359323087|399.48178721073|387.5019922323|-435.85748636274|-435.85748636274|-435.85748636274|-435.85748636274|-435.85748636274|-435.85748636274|-435.85748636274|-435.85748636274|-435.85748636274
04070|1009358|/equities/pershing?cid=1009358|FTSE350|-4787.8952379915|-4801.2637009485|-4801.2637009485|-4801.2637009485|-4814.0158727419|-4814.0158727419|-4814.0158727419|-4814.0158727419|-4814.0158727419|-4814.0158727419|-4814.0158727419|-4814.0158727419|-4814.0158727419|-4814.0158727419|-4814.0158727419|-4814.0158727419|-4814.0158727419|-4814.0158727419|-4814.0158727419|-4814.0158727419|-4814.0158727419|-4814.0158727419|-4814.0158727419|-4814.0158727419|-4891.3414128382|-4891.3414128382|-4891.3414128382|-4891.3414128382|-4891.3414128382|-4891.3414128382|-4891.3414128382|-4891.3414128382|-4944.4904587091|-4979.2116207879|-5058.8274970094|-5058.8274970094||-5058.8274970094|-5058.8274970094|-5095.0733841007|||-5095.0733841007|-5095.0733841007|-5135.9704267785|4811.2706763227|4811.2706763227|4811.2706763227|4811.2706763227|4811.2706763227|4811.2706763227|4811.2706763227|4811.2706763227|4796.7230571886|4796.7230571886|4752.1922857651|4709.0469841834|4671.0580051647|4671.0580051647|4644.9533390719|4622.5037100799|4578.2721865581|4578.2721865581|4578.2721865581|4578.2721865581|4578.2721865581|4578.2721865581|4578.2721865581|4578.2721865581|4578.2721865581|4578.2721865581|4578.2721865581|4578.2721865581|4578.2721865581|4578.2721865581|4578.2721865581|4578.2721865581|4578.2721865581|4578.2721865581|4578.2721865581|4578.2721865581|4578.2721865581|4578.2721865581|4521.9690961757|-4769.1771816299|-4769.1771816299|-4769.1771816299|-4769.1771816299|-4769.1771816299|-4769.1771816299|-4769.1771816299|-4807.8955423685|-4807.8955423685|-4807.8955423685|4554.2098382163|4554.2098382163|4554.2098382163|4554.2098382163|4554.2098382163|4554.2098382163|4554.2098382163|4554.2098382163|4554.2098382163|4554.2098382163|4554.2098382163|4554.2098382163|4554.2098382163|4554.2098382163|4554.2098382163|4553.987454588|4553.987454588|4492.8749495422|4461.0832772691|4451.3620707026|4451.3620707026|4392.8467452251|4377.8297169168|4304.3663521298|4279.8515023664|4228.3969165018|4228.3969165018|4182.4410183353|4127.2677981503|4116.1259233886|4116.1259233886|4116.1259233886|4107.2510259874|4080.0566955415|-4316.0678882879||-4316.0678882879|-4316.0678882879|-4316.0678882879|-4316.0678882879|-4316.0678882879|-4316.0678882879|-4316.0678882879|-4316.0678882879|-4316.0678882879|-4316.0678882879|-4316.0678882879|-4342.0963278893|4030.8372739076|4030.8372739076|4030.8372739076|4030.8372739076|4030.8372739076|4030.8372739076|4030.8372739076|4030.8372739076|4030.8372739076|4030.8372739076|4030.8372739076|3980.3747487863|3958.8330231929|3958.8330231929|3939.4335023222|3939.4335023222|3939.4335023222|3905.5598794102|3905.5598794102|3903.7331993446|3862.4419744096|3862.4419744096|3862.4419744096|3843.7133048996|3793.9036721107|3708.4485245674|3692.6188839325|3692.6188839325|3692.6188839325|3692.6188839325|3692.6188839325|3692.6188839325|3692.6188839325|3692.6188839325|3692.6188839325|3692.6188839325|3692.6188839325|3692.6188839325|3692.6188839325|3692.6188839325|3692.6188839325|3673.1977669991|3673.1977669991|3673.1977669991|3673.1977669991|3673.1977669991|3673.1977669991|3673.1977669991|3673.1977669991|3673.1977669991|3628.1086299989|3568.4540333322||3508.0600370357|3496.7081695469|3496.7081695469|3496.7081695469|3496.7081695469|3496.7081695469|3489.7261352431|3489.7261352431|3483.2512613812|3428.3902904235|-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036||-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036|||-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036|-3694.6000937036|-3902.1112152263|-3953.4550463182|-3953.4550463182|-3953.4550463182|-3953.4550463182|-3953.4550463182|-3953.4550463182|-3953.4550463182|-3953.4550463182|-3953.4550463182|-3953.4550463182|-3953.4550463182|-3953.4550463182|-3953.4550463182|-3953.4550463182|-3953.4550463182|-4009.3944959091|-4117.3272176768|-4139.8080196409|-4203.1200218232|-4262.1333575814|-4373.7037306459
04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE|1429.1498686774|1418.4720763082|1416.7467514536|1400.6630571706|1383.324761939|1383.324761939|1373.3330688212|1372.9982233609|1372.9982233609|1372.9982233609|1372.9982233609|1372.9982233609|1372.9982233609|1357.4057283355|1357.4057283355|1357.4057283355|1357.4057283355|1341.3674759284|1329.7694176982|1322.8221426674|1322.8221426674|1322.8221426674|1322.8221426674|1322.8221426674|1322.8221426674|1322.8221426674|1322.8221426674|1322.8221426674|1322.8221426674|1322.8221426674|1315.5523807416|1309.3637563795|1295.6819515328|1289.4799461476|1283.6172174661|1283.6172174661||1280.1580194068|1271.6477993409|1261.9142214899|||1258.3633993512|1258.3633993512|1258.3633993512|1258.3633993512|1258.3633993512|1258.3633993512|1258.3633993512|1258.3633993512|1258.3633993512|1258.3633993512|1258.3633993512|1258.3633993512|1258.3633993512|1258.3633993512|1251.3759992791|1236.0566658657|1235.3685176285|1228.1339723809|1228.1339723809|1201.4544137566|1181.9027679309|1181.9027679309|1181.9027679309|1181.9027679309|1181.9027679309|1181.9027679309|1181.9027679309|1181.9027679309|1181.9027679309|1181.9027679309|1174.5661414759|1174.5661414759|1174.5661414759|1174.5661414759|1174.5661414759|1174.5661414759|1174.5661414759|1174.5661414759|1174.5661414759|1174.5661414759|1174.5661414759|1174.5661414759|1174.5661414759|1172.9623794176|1160.7637549085|1126.1819498983|1121.1081345972|1121.1081345972|1121.1081345972|1121.1081345972|1121.1081345972|1107.8979273302|1081.7084962399|1081.7084962399|1081.7084962399|1081.7084962399|1081.7084962399|1081.7084962399|1081.7084962399|1081.3427735999|1081.0197484443|1077.8552760493|1063.3947511658|-1131.4025702055|-1131.4025702055|-1131.4025702055|-1131.4025702055|-1131.4025702055|-1131.4025702055|-1131.4025702055|-1131.4025702055|-1131.4025702055|-1131.4025702055|-1131.4025702055|-1131.4025702055|-1131.4025702055|-1131.4025702055|-1131.4025702055|-1131.4025702055|-1131.4025702055|-1131.4025702055|-1132.8917446727|-1145.2963829697|-1150.6904255219|-1168.2115839132|-1175.3478754268|-1175.3478754268||-1175.3478754268|-1175.3478754268|-1175.3478754268|-1175.3478754268|-1175.3478754268|-1176.2476393631|-1180.9140437367|-1181.5989374853|-1201.6067129448|-1201.6067129448|-1210.3407921609|-1215.3077353738|-1215.3077353738|-1215.3077353738|-1215.3077353738|-1215.3077353738|-1219.6197059709|-1222.1052288565|-1243.9780320628|-1257.747132996|-1257.747132996|-1257.747132996|-1257.747132996|-1257.747132996|-1265.0801477733|-1270.0742565103|-1270.0742565103|-1282.9991739003|-1291.8879710004|-1309.5002300356|-1309.5002300356|-1309.5002300356|-1309.5002300356|-1309.5002300356|-1309.5002300356|-1322.6113667063|-1342.345963007|-1373.1344033411|-1378.0937814901|-1395.3883460065|1310.8868941863|1310.8868941863|1310.8868941863|1310.8868941863|1310.8868941863|1310.8868941863|1310.8868941863|1310.8868941863|1310.8868941863|1310.8868941863|1310.8868941863|1310.8868941863|1310.8868941863|1257.8743268737|-1365.2824734243|-1365.2824734243|-1365.2824734243|1282.9661307282|1282.9661307282|1282.9661307282|1282.9661307282|1282.9661307282|1282.9661307282|1282.9661307282||1282.9661307282|1282.9661307282|1282.9661307282|1282.9661307282|1266.6568119202|1264.0031465189|1264.0031465189|1264.0031465189|1264.0031465189|1264.0031465189|1264.0031465189|1264.0031465189|1262.4143784184|1262.4143784184||1241.071531576|1200.9750090205|1200.9750090205|1200.9750090205|1177.5277878006|1157.8364308895|1145.0682565439|1137.242507271|-1242.5737772082|||-1242.5737772082|-1242.5737772082|-1242.5737772082|-1242.5737772082|-1242.5737772082|-1242.5737772082|-1242.5737772082|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807|-1257.4511089807
04072|19710|/equities/personal-assets-trust|FTSE350|532.87533827315|532.82788932853|532.82788932853|532.82788932853|532.82788932853|532.82788932853|532.82788932853|532.82788932853|532.82788932853|532.82788932853|532.82788932853|532.82788932853|532.82788932853|532.82788932853|532.82788932853|532.82788932853|532.82788932853|532.82788932853|532.82788932853|532.82788932853|532.82788932853|532.4770941566|532.4770941566|532.4770941566|532.4770941566|532.4770941566|532.19677128511|531.70907076201|531.70907076201|531.70907076201|531.70907076201|531.70907076201|531.70907076201|531.70907076201|531.70907076201|531.70907076201||531.70907076201|531.70907076201|531.70907076201|||531.70907076201|531.70907076201|531.70907076201|531.70907076201|531.70907076201|531.70907076201|531.70907076201|531.70907076201|531.70907076201|531.70907076201|531.70907076201|531.70907076201|531.70907076201|531.70907076201|531.70907076201|531.70907076201|531.70907076201|531.70907076201|530.49691869928|530.49691869928|530.49691869928|530.49691869928|530.49691869928|530.49691869928|530.49691869928|530.49691869928|530.49691869928|530.49691869928|530.49691869928|530.49691869928|530.49691869928|530.49691869928|530.49691869928|530.49691869928|530.49691869928|530.49691869928|530.49691869928|530.49691869928|530.49691869928|530.49691869928|530.49691869928|530.27435411031|528.8603934559|527.178214951|524.83568580384|524.83568580384|524.83568580384|522.63664914054|522.63664914054|522.15183237838|519.11314708709|517.01460787454|515.91926898092|515.91926898092|514.85474331213|514.56082590237|512.73425100263|512.28244031875|512.28244031875|512.28244031875|512.28244031875|512.28244031875|512.28244031875|512.28244031875|512.28244031875|512.28244031875|512.28244031875|512.28244031875|512.28244031875|512.28244031875|512.28244031875|512.28244031875|512.28244031875|512.28244031875|512.28244031875|512.28244031875|512.28244031875|512.28244031875|512.28244031875|510.86937813194|509.1412075703|-519.29879639609|-519.29879639609|-519.29879639609|-519.29879639609|-519.29879639609|-519.29879639609||-519.29879639609|-519.29879639609|-519.29879639609|-519.29879639609|-519.29879639609|-519.29879639609|-519.29879639609|-519.29879639609|-519.29879639609|-519.29879639609|-519.29879639609|-519.29879639609|-519.29879639609|-519.29879639609|-519.29879639609|-519.29879639609|-521.11908946457|-521.11908946457|-521.11908946457|-521.11908946457|-521.11908946457|-521.11908946457|-521.11908946457|-521.11908946457|-521.11908946457|-521.11908946457|-521.11908946457|-521.41009940507|-521.72738492623|-521.72738492623|-521.72738492623|-521.72738492623|-521.72738492623|-521.72738492623|-521.72738492623|-521.72738492623|-521.72738492623|-521.72738492623|-521.72738492623|-521.72738492623|-521.72738492623|-523.66768779995|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512||506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|506.84568469512|505.60631632791|502.89590703101|502.27323003446|500.47025559384||499.18917288204|498.09908098005|496.48034688895|496.48034688895|494.5337187655|494.14857640611|493.24515605692|493.24515605692|491.21684006325|||490.46315562583|489.99772299486|489.99772299486|488.93789162532|-506.98505949888|-506.98505949888|-506.98505949888|-506.98505949888|-506.98505949888|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.47194012889|-510.71882236543|-512.24313596159|-515.04792884621|-515.33103205134|-515.92336894594|-516.35929882882
04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-5.9864502868092|-6.5305002752317|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|||-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-6.7144486593469|-7.0432761165018|-7.242251101745|-7.2736126489251|-7.5781805853942|-7.6810092626067|-7.6810092626067|-7.6810092626067|-7.6810092626067|-7.6810092626067|-7.6810092626067|-7.6810092626067|-7.6810092626067|-7.6810092626067|-7.6810092626067|-7.6810092626067
04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP|202.12820589628|202.12820589628|202.12820589628|200.45355481667|198.82618066517|198.38842432417|198.38842432417|198.38842432417|198.38842432417|198.38842432417|198.38842432417|198.38842432417|198.38842432417|194.16491913704|191.99563493067|191.99563493067|191.99563493067|191.63579186244|-207.49902043317|-207.49902043317|-207.49902043317|-207.49902043317|-207.49902043317|-209.54410183133|-209.54410183133|-209.54410183133|-209.54410183133|-209.54410183133|-209.54410183133|-209.54410183133|-209.54410183133|-209.54410183133|-209.54410183133|-209.54410183133|-209.78234113257|-210.61275950235||-210.61275950235|-213.05307272587|-213.06451965607|||-214.09391038989|-216.39680163182|-216.39680163182|-216.61753693574|-216.61753693574|-216.61753693574|-216.61753693574|-216.61753693574|-217.02782168204|-217.02782168204|-218.39757574724|-220.95286940123|203.73481357894|203.73481357894|203.73481357894|203.73481357894|203.73481357894|203.73481357894|203.73481357894|199.47201525725|195.38574522327|-214.39661381188|-214.39661381188|-214.39661381188|-214.39661381188|-214.39661381188|-214.39661381188|-215.36290711764|-216.76989967959|-218.2887767436|-221.1762716537|-221.1762716537|-222.21807927614|-222.39786348879|-222.58966356654|-222.58966356654|-222.58966356654|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-224.41617386732|-233.89019301637|-237.82086108506|-237.82086108506|-237.82086108506|-237.82086108506|-237.82086108506|-237.82086108506|-237.82086108506|-237.82086108506|-237.82086108506|-237.82086108506|-237.82086108506|-237.82086108506|-240.75445388016|-240.75445388016|-240.75445388016|-240.75445388016|-240.75445388016||-240.75445388016|-240.75445388016|-240.75445388016|-240.75445388016|-240.75445388016|-240.75445388016|-240.75445388016|-240.75445388016|-240.75445388016|-242.12402069638|-242.12402069638|-244.77375796941|-244.77375796941|-244.77375796941|-244.77375796941|-244.77375796941|-253.63750376864|-254.56844813324|-254.56844813324|-254.56844813324|-254.56844813324|-254.56844813324|-254.56844813324|-254.56844813324|-254.56844813324|-254.56844813324|-254.56844813324|-254.820502673|-257.73389033301|-259.59321571968|-261.12579151416|-263.73976512777|-264.94292087157|-264.94292087157|-267.08102692055|-269.83447147396|-273.45243811934|-273.45243811934|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|252.43605703793|248.26229746564|245.10254460158|245.00283242136|244.11210175117|244.11210175117|244.11210175117||240.15981972703|240.15981972703|240.15981972703|236.33314421982|236.31128211485|236.31128211485|236.20158084217|236.20158084217|233.07953138687|232.46615124121|227.24734186137|227.24734186137|227.24734186137|227.24734186137||227.24734186137|227.24734186137|216.29704532584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|||-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|-236.52241717584|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988|225.07829025988
04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE|730.34918113146|722.80464570163|722.26123193794|722.26123193794|722.26123193794|722.26123193794|722.26123193794|722.26123193794|722.26123193794|722.26123193794|722.26123193794|722.26123193794|722.26123193794|714.09369677802|714.09369677802|714.09369677802|714.09369677802|714.09369677802|714.09369677802|714.09369677802|714.09369677802|714.09369677802|714.09369677802|714.09369677802|714.09369677802|714.09369677802|714.09369677802|714.09369677802|714.09369677802|714.09369677802|714.09369677802|714.09369677802|714.09369677802|714.09369677802|708.48913182471|708.48913182471||705.84903536079|702.30448373421|698.33831526023|||697.26479473359|695.7386608151|689.87628979456|688.44587754951|686.30097505501|676.1955278389|664.92165525546|664.92165525546|664.92165525546|664.92165525546|664.92165525546|664.92165525546|664.92165525546|664.92165525546|661.84349143411|661.84349143411|661.84349143411|658.38085362235|658.38085362235|655.36761513595|641.38068348439|-688.83714629479|-688.83714629479|-688.83714629479|-688.83714629479|-688.83714629479|657.4117024932|657.4117024932|657.4117024932|657.4117024932|657.4117024932|653.540780548|648.41990249501|648.41990249501|648.41990249501|648.41990249501|648.41990249501|648.41990249501|648.41990249501|648.41990249501|647.41100277223|646.840656386|646.840656386|646.840656386|646.840656386|646.840656386|646.840656386|646.840656386|646.840656386|646.840656386|646.840656386|637.73961820667|-669.5821380188|-669.5821380188|-669.5821380188|-669.5821380188|-669.5821380188|-669.5821380188|-669.5821380188|-669.5821380188|-669.5821380188|-669.5821380188|-669.5821380188|-669.5821380188|-669.5821380188|-676.26715857004|-676.26715857004|-676.26715857004|-676.26715857004|-676.26715857004|-676.26715857004|-676.26715857004|-676.26715857004|-676.26715857004|-676.26715857004|-676.26715857004|-676.26715857004|-687.83803318097|-687.83803318097|-687.83803318097|-687.83803318097|-699.43976874061|668.15359766219|668.15359766219|668.15359766219|668.15359766219|668.15359766219||668.15359766219|668.15359766219|668.15359766219|668.15359766219|668.15359766219|668.15359766219|667.97621962465|661.72357736072|661.41508595636|657.57231772929|653.25420813346|653.25420813346|653.25420813346|647.56023125939|641.01136806599|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-664.90479586286|-667.28310651429|-672.94519322752|-672.94519322752|-673.13354803057|-676.50595358189|638.7024098388|637.62105078205|637.62105078205|637.62105078205|637.62105078205|637.62105078205|637.62105078205|637.62105078205|634.32894531339|634.28216145933|629.50810167713|629.50810167713|629.50810167713|629.50810167713|629.50810167713|625.70344630792|622.55938478657|620.98264976286|613.19087758966|613.19087758966|613.19087758966|611.51928454452|611.51928454452|611.51928454452|611.51928454452|606.74364949391||604.39218037573|604.39218037573|604.39218037573|590.8524226397|585.47491404411|584.27768227124|579.81136527147|579.81136527147|579.81136527147|579.81136527147|579.81136527147|579.81136527147|577.48485030163|572.14983366848||568.30537074276|562.97818971417|561.03132190464|558.72924656071|553.31027395634|546.70585995149|542.42317772388|541.08130858209|537.42367620232|||528.99852911369|524.66503234855|519.73892483172|504.98769425746|-557.30436271312|-557.30436271312|-557.30436271312|-557.30436271312|-557.30436271312|-574.6048501717|-580.50538907967|547.06452667021|547.06452667021|547.06452667021|547.06452667021|547.06452667021|547.06452667021|547.06452667021|547.06452667021|547.06452667021|547.06452667021|547.06452667021|543.76614074468|521.93460082742|-526.94884076427|-526.94884076427|-526.94884076427|-526.94884076427|-526.94884076427|-526.94884076427|-526.94884076427
04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP|300.80706273884|296.70229193204|295.35077117129|295.35077117129|295.35077117129|295.35077117129|295.35077117129|295.35077117129|283.72307907921|272.34245963102|272.34245963102|272.34245963102|272.34245963102|272.34245963102|272.34245963102|272.34245963102|272.34245963102|272.34245963102|257.07495514558|-292.59474119314|-292.59474119314|-292.59474119314|-292.59474119314|-292.59474119314|-292.59474119314|-294.66513154817|-294.66513154817|-294.66513154817|-294.66513154817|-294.66513154817|-294.66513154817|-294.66513154817|-294.66513154817|-294.66513154817|266.32648075546|266.32648075546||266.32648075546|266.32648075546|266.32648075546|||266.32648075546|266.32648075546|266.32648075546|266.32648075546|266.32648075546|266.32648075546|266.32648075546|266.32648075546|266.32648075546|266.32648075546|266.32648075546|258.44608972829|254.41232192033|252.31459496337|252.31459496337|246.673998578|246.673998578|246.673998578|243.38777619778|232.20864021976|-259.42874207473|-259.42874207473|-259.42874207473|-259.42874207473|-259.42874207473|-259.42874207473|-259.42874207473|-262.42082452747|-265.91202725275|-273.20780805861|-273.30179554734|-273.30179554734|-273.30179554734|-273.30179554734|-274.0019950526|-281.11332783622|-292.45925315136|-303.17694794595|-314.3632754955|-324.459194995|-335.48243888334|-338.98048764815|-339.21047857797|-339.21047857797|-344.51164286441|-345.9018254049|-347.52980600544|-363.67877284622|-363.67877284622|-368.6986364958|-369.02626277312|-370.47362530346|-373.33180589274|-379.7985257935|-379.7985257935|-380.08169532611|-388.95188369568|-394.2520929952|-397.75232555022|-397.87971927107|-397.87971927107|-397.87971927107|-397.87971927107|-397.87971927107|-397.87971927107|-397.87971927107|-398.26199910009|-398.26199910009|-398.26333233343|-404.79259148159|-406.85287942399|-416.6143104711|-426.87701163455|-432.51277069651|-432.51277069651|-432.51277069651|-432.51277069651|-432.51277069651|-432.51277069651|-432.51277069651|-434.59752299612|-440.60496666188|-440.60496666188|409.36669571686|409.36669571686|409.36669571686|409.36669571686||409.36669571686|409.36669571686|409.36669571686|409.36669571686|409.36669571686|409.36669571686|409.36669571686|409.36669571686|409.36669571686|409.36669571686|409.36669571686|409.36669571686|404.71299524096|394.20888360107|383.48209289007|376.5912143223|372.79579369145|371.32196752031|371.32196752031|370.24663057812|366.58843281249|366.58843281249|365.43159201388|362.36569549229|362.36569549229|362.36569549229|358.65632832477|355.51707200589|355.51707200589|353.32452445098|346.91613827887|344.55027518336|344.55027518336|344.55027518336|344.55027518336|344.55027518336|344.55027518336|344.55027518336|344.55027518336|344.55027518336|337.63919464818|329.76577183131|322.37863536812|321.33737263124|306.34205552697|-350.44828451918|-350.44828451918|-350.44828451918|-350.44828451918|-350.44828451918|-350.44828451918|-350.44828451918|-353.22912828419|-353.22912828419|-353.22912828419|-354.66328042096|-354.66328042096|-354.66328042096|-354.66328042096|-364.54253380107|-374.51948200119|-376.8827577791|-382.23084197678|-386.67315775198||-395.55350861331|-405.94834290367|-421.66482544853|-432.54425049836|-436.66027833151|-450.90030925724|-450.9889296408|-450.9889296408|-450.9889296408|-450.9889296408|-450.9889296408|-450.9889296408|-459.69831158006|-470.62130987737||-479.62905653421|-487.85592056318|705.99031179869|705.99031179869|696.65590199854|681.56570918867|681.56570918867|681.56570918867|678.62856576519|||673.42062862799|672.18958736443|668.37731929382|658.47479921535|-727.69373026579|-727.69373026579|-727.69373026579|-727.69373026579|-727.69373026579|-737.4374780731|-752.43053119234|-757.42281243593|-758.63645826215|-760.28003875448|-760.28003875448|-760.28003875448|-760.28003875448|-760.28003875448|-760.28003875448|-760.28003875448|-760.28003875448|-760.28003875448|-760.28003875448|-760.28003875448|-760.28003875448|-760.28003875448|-760.28003875448|-760.28003875448|719.0131093277|719.0131093277|719.0131093277
04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP|-4809.5882883977|-4809.5882883977|-4809.5882883977|-4809.5882883977|4426.8386932071|4426.8386932071|4426.8386932071|4426.8386932071|4426.8386932071|4297.0476957889|4297.0476957889|4297.0476957889|4297.0476957889|4127.7196619877|3976.6990732933|3976.6990732933|3976.6990732933|3976.6990732933|3969.6656369925|3950.406263325|3924.00695925|3919.1188436111|3781.2431595679|3759.3812884088|3716.4236537876|3668.1373930973|3568.3748812192|3566.9720902436|3526.8578780484|3472.631438379|3472.631438379|3472.631438379|3472.631438379|3472.631438379|3451.1460426434|3411.2733807149||3410.1926452387|3408.3451923714|3408.3451923714|||3408.3451923714|3382.7168804127|3358.9344202625|3358.9344202625|3332.2604669584|3311.733852176|3262.5931690844|3232.214632316|3222.5718136845|3221.2568414639|3221.2568414639|3221.2568414639|3221.2568414639|3213.5076016266|3162.6751129184|3143.2285344672|3143.2285344672|3040.476149408|2973.75127712|2953.5014190222|-3129.9704277225|-3129.9704277225|-3129.9704277225|-3129.9704277225|-3129.9704277225|-3129.9704277225|-3129.9704277225|-3129.9704277225|-3129.9704277225|-3129.9704277225|-3129.9704277225|-3192.1893641361|-3215.543737929|-3225.4930421433|-3291.7700468259|-3299.9259837357|-3299.9259837357|3103.8023473241|3103.8023473241|3103.8023473241|3103.8023473241|3103.8023473241|3103.8023473241|3074.4470525824|3074.3671869228|3074.3671869228|3074.3671869228|3074.3671869228|3074.3671869228|3074.3671869228|3074.3671869228|3074.3671869228|3074.3671869228|3074.3671869228|3074.3671869228|3061.9490032714|3061.9490032714|3061.9490032714|3061.9490032714|3061.9490032714|3061.9490032714|3061.9490032714|3009.8322258571|-3180.6464381471|-3180.6464381471|-3180.6464381471|-3180.6464381471|-3180.6464381471|-3180.6464381471|-3180.6464381471|-3180.6464381471|-3180.6464381471|-3180.6464381471|-3180.6464381471|-3180.6464381471|-3180.6464381471|-3180.6464381471|-3180.6464381471|-3180.6464381471|-3180.6464381471|-3180.6464381471|-3210.3849312745|-3229.9832569717|-3292.3076088817|-3292.3076088817|-3292.3076088817|-3292.3076088817||-3292.3076088817|-3292.3076088817|-3310.356440617|-3310.356440617|-3310.356440617|-3339.4441553239|-3339.4441553239|-3426.9374620786|-3481.1527356429|-3514.8363729366|3246.0029371489|3246.0029371489|3246.0029371489|3246.0029371489|3221.225485721|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3434.7281366922|-3444.1423741025|-3476.0924198937|-3476.0924198937|-3476.0924198937|-3494.270893772|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3301.2365002016|3277.1516668907|3272.1668955977|3272.1668955977|3272.1668955977|3256.7409951085|3240.0983007294|3240.0983007294|3240.0983007294|3240.0983007294||3211.2203341438|3190.5781490486|3171.7534989429|3152.7261099366|3127.5845665962|3109.6495184402|3094.6105760447|3081.4309953432|3081.4309953432|3081.4309953432|3081.4309953432|3081.1455503813|3020.6061670904|2946.7846301004||2868.205144556|2837.4501606178|2816.7224006864|2795.7838143847|2795.7838143847|2795.7838143847|2787.1286891422|2787.1286891422|2787.1286891422|||2767.3652101581|2741.5169001756|2696.2410001951|2694.4900002168|2679.211111352|2647.34567928|-2840.7163709572|-2840.7163709572|-2840.7163709572|-2840.7163709572|2650.9336809768|2645.1485344187|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348|2632.2691985348
04078|14064|/equities/polar-capital-technology|FTSE350|484.76745046676|-510.50978366655|-510.50978366655|-510.50978366655|-510.50978366655|-510.50978366655|-510.50978366655|-510.50978366655|-510.50978366655|-510.50978366655|-510.50978366655|-510.87198185173|481.98749277582|481.98749277582|481.98749277582|481.98749277582|481.98749277582|481.98749277582|471.48610308424|470.60484948626|470.60484948626|470.60484948626|470.60484948626|470.60484948626|470.60484948626|470.60484948626|464.25538831806|461.66714607168|461.66714607168|456.93430280702|456.93430280702|456.93430280702|456.93430280702|-477.34436099854|-477.34436099854|-477.34436099854||-477.34436099854|-477.34436099854|-477.34436099854|||-477.34436099854|-477.34436099854|-477.34436099854|-477.34436099854|-477.34436099854|-479.40044567721|-479.40044567721|452.00259765705|452.00259765705|452.00259765705|452.00259765705|449.72510850784|445.13900945315|-469.93639303295|-469.93639303295|-469.93639303295|-469.93639303295|-469.93639303295|-469.93639303295|-469.93639303295|-469.93639303295|-469.93639303295|-469.93639303295|-469.93639303295|-475.66000416042|-475.66000416042|-475.66000416042|-482.10185698817|-482.10185698817|-483.97554487469|-483.97554487469|-483.97554487469|-483.97554487469|-483.97554487469|457.13375266775|457.13375266775|457.13375266775|457.13375266775|454.50972518639|451.78858354043|451.59842615603|438.83158461782|432.97953846424|-451.67918827987|-451.67918827987|-451.67918827987|-451.67918827987|-451.67918827987|-451.67918827987|-451.67918827987|-451.67918827987|-451.67918827987|-453.5046536443|-461.67183738255|436.41493311606|436.41493311606|436.41493311606|436.41493311606|434.2388145734|427.87646063711|424.82012187074|424.82012187074|424.82012187074|424.82012187074|424.82012187074|424.82012187074|423.43902430082|418.3489158898|418.33212876645|411.75792085161|407.04064302668|407.04064302668|401.94523830454|401.94523830454|398.5780425606|392.67004728956|-409.70173633657|-409.70173633657|-409.70173633657|-409.70173633657|-409.70173633657|-409.70173633657|-410.02365400043|-410.02365400043|-410.02365400043|-410.02365400043|-410.02365400043||-410.02365400043|-410.02365400043|-410.02365400043|392.49863418444|392.49863418444|392.49863418444|392.49863418444|392.49863418444|389.67732615362|389.67732615362|388.00258461514|387.11398290571|385.4658214461|385.4658214461|385.4658214461|385.4658214461|385.4658214461|378.90533511865|378.90533511865|376.6448167985|372.49424088722|371.87732950346|371.87732950346|371.87732950346|371.87732950346|371.53036611495|369.75596234994|364.31600290117|364.31600290117|359.24000322352|358.87778135946|357.94753484385|354.74695659735|354.74695659735|352.63550733038|352.02531769183|352.02531769183|350.90647145656|350.90647145656|350.90647145656|347.64607939618|342.57897710686|340.25441900763|335.83824334181|331.18662298706|331.18662298706|331.18662298706|331.18662298706|328.6460786585|328.6460786585|328.6460786585|328.6460786585|328.6460786585|327.41230962055|325.31923291172|321.82692545747|319.80769495274|318.23077216972|314.31538206023|314.31538206023|314.31538206023|314.31538206023|311.01401581256|311.01401581256||311.01401581256|311.01401581256|311.01401581256|311.01401581256|311.01401581256|311.01401581256|310.79335090285|307.54816766983|302.99796407759|296.74773786399|287.35859762665|285.06510847406|278.29456497117|277.70008021133||277.70008021133|274.13897801258|263.01553112509|262.98947902788|261.93275447542|259.03639386158|-288.76713975157|-288.76713975157|-288.76713975157|||-288.76713975157|-288.76713975157|-288.76713975157|-288.76713975157|-288.76713975157|-288.76713975157|-288.76713975157|-288.76713975157|-288.76713975157|-295.57459972397|-303.38844413775|-311.6134350312|-311.6134350312|-311.6134350312|-322.20937225689|-327.25995318615|-327.25995318615|-327.25995318615|-327.25995318615|-327.25995318615|-328.2715471434|-328.2715471434|-329.20000326688|-329.20000326688|-329.20000326688|-329.20000326688|-330.71296699615|-330.71296699615|-338.09774110683|-341.41415678537|-348.23795198374
04079|14618|/equities/polymetal|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04080|949175|/equities/pphe-hotel-group-ltd|FTSE350|1906.5129030392|1906.5129030392|1906.5129030392|1906.5129030392|1906.5129030392|1852.2365589324|1840.1517321472|1831.719797184|1831.719797184|1831.719797184|1796.1331079823|1785.5923422025|1774.6581580028|1738.1757311142|-1871.165818529|-1871.165818529|-1871.165818529|-1871.165818529|-1871.165818529|-1871.165818529|-1871.165818529|-1871.165818529|-1871.165818529|-1871.165818529|-1871.165818529|-1871.165818529|-1871.165818529|-1871.165818529|-1871.165818529|-1871.165818529|-1871.165818529|-1871.165818529|-1871.165818529|-1871.165818529|-1871.165818529|-1871.165818529||-1871.165818529|-1871.165818529|-1871.165818529|||-1871.165818529|-1871.165818529|-1871.165818529|-1871.165818529|-1873.8529746626|-1873.8529746626|-1873.8529746626|-1894.5033051807|-1912.7814502007|-1915.9793891119|-1934.1993212355|1757.2695817284|1757.2695817284|1757.2695817284|1757.2695817284|1757.2695817284|1757.2695817284|1757.2695817284|1757.2695817284|1743.2995352538|1697.666150282|1646.2957225356|1628.6145278253|1628.6145278253|1628.6145278253|1628.6145278253|1628.6145278253|1614.1272531393|1503.0302812659|1396.2558680732|1390.6623704708|1390.6623704708|1390.6623704708|1386.2745314454|1386.2745314454|1357.3050349393|1348.1167054881|1343.4650685039|1343.4650685039|1332.821072227|1332.821072227|1316.8011913633|1292.050853535|-1393.4090951993|-1393.4090951993|-1393.4090951993|-1393.4090951993|-1393.4090951993|-1393.4090951993|-1393.4090951993|-1393.4090951993|-1393.4090951993|-1393.4090951993|-1393.4090951993|-1393.4090951993|-1393.4090951993|-1405.3434391103|-1411.3815990114|-1413.5324885263|-1413.5324885263|-1413.5324885263|-1413.5324885263|-1413.5324885263|-1413.5324885263|-1413.5324885263|-1424.9413438597|-1424.9413438597|-1425.4476596155|-1425.4476596155|-1425.4476596155|-1453.1640662394|-1479.626740266|-1493.4624517756|-1493.4624517756|-1493.4624517756|-1493.4624517756|-1493.4624517756|-1493.4624517756|-1493.4624517756|-1493.4624517756|-1493.4624517756|-1498.7360575284|-1504.8178416982|-1578.6864907758|-1672.6516564176|1539.7527553433|1539.7527553433||1539.7527553433|1539.7527553433|1539.7527553433|1539.7527553433|1539.7527553433|1539.7527553433|1539.2808392703|1527.9309544113|1527.9309544113|1527.9309544113|1527.9309544113|1527.9309544113|1482.8121715681|1414.457968409|1355.9532982323|1354.300368188|1354.300368188|1331.0004090978|1303.2226767753|1280.8029741948|1230.7810824386|1192.2012027096|1156.7791141217|1084.0879045797|-555.5323283592|1555.2929946|1555.2929946|1555.2929946|1555.2929946|1555.2929946|1555.2929946|1555.2929946|1555.2929946|1555.2929946|1555.2929946|1555.2929946|1555.2929946|1527.9922162223|1515.5469069136|1497.5270455724|1497.5270455724|1487.6475247907|1487.6475247907|1487.6475247907|1476.5278083835|1476.5278083835|1467.6914855261|1467.6914855261|1467.6914855261|1467.6914855261|1467.6914855261|1467.6914855261|1467.6914855261|1444.8907228717|1444.8907228717|1438.5452476352|1416.3836084836|1404.6484538707|1403.8316154118|1402.3106363109|1402.3106363109|1388.2340403455|1367.3711559394|1341.5235065993||1317.5816739993|1315.3630644709|1315.3630644709|1315.3630644709|1280.6256271898|1279.1427496171|1279.1427496171|1251.1586106857|-1354.1475103164|-1354.1475103164|-1354.1475103164|-1354.1475103164|-1354.1475103164|-1354.1475103164||-1354.1475103164|-1354.1475103164|-1390.3861225738|1249.5479968225|1249.5479968225|1230.275552025|1226.6364839815|1226.6364839815|-1321.0180743582|||-1321.0180743582|-1321.0180743582|-1321.0180743582|-1321.0180743582|-1321.0180743582|-1321.0180743582|-1321.0180743582|-1337.8494745162|-1337.8494745162|1241.2023669187|1241.2023669187|1241.2023669187|1178.7804076875|-1251.5217692361|-1264.3169990569|-1264.3169990569|-1275.6382704407|-1275.6382704407|-1294.5980782674|-1303.1645314082|-1318.7939237869|-1333.0194156772|-1333.0194156772|-1333.0194156772|-1333.0194156772|-1333.0194156772|-1333.0194156772|-1350.2993507525|-1361.9992786139|-1371.9436429043|-1373.1711640794
04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP|102.97740060078|102.82333417865|102.82333417865|102.47592847581|101.94547226954|101.70182151456|101.70182151456|101.70182151456|101.70182151456|101.70182151456|101.70182151456|101.70182151456|101.70182151456|101.70182151456|101.70182151456|101.70182151456|101.70182151456|101.70182151456|100.91868972402|100.81521351714|100.41107597596|100.41107597596|100.41107597596|100.41107597596|100.41107597596|100.41107597596|99.162305622706|99.139586058349|99.139586058349|99.139586058349|98.416205714247|98.151340191123|95.904263912038|95.06660552684|95.06660552684|95.06660552684||95.06660552684|94.882337524532|94.310929989416|||94.242219669657|94.242219669657|94.242219669657|94.242219669657|93.971912948111|-97.497949864607|-97.497949864607|-97.497949864607|-97.497949864607|-97.497949864607|-98.009008437807|-98.009008437807|-98.009008437807|-98.009008437807|-98.009008437807|-98.009008437807|-98.009008437807|-98.009008437807|-98.009008437807|-98.009008437807|-98.009008437807|-98.009008437807|-98.009008437807|-98.009008437807|-98.640560183718|94.388061985707|94.388061985707|94.388061985707|94.388061985707|94.388061985707|94.388061985707|94.388061985707|93.831181086143|93.109641751802|92.346825609776|91.729806911253|90.931043908731|90.931043908731|90.931043908731|90.931043908731|90.931043908731|90.379379999657|90.379379999657|90.371531128905|90.171144935844|89.615164939295|88.158513377917|87.92656477441|87.92656477441|87.362848053924|-92.262558757606|-92.262558757606|-92.262558757606|-92.262558757606|87.727105871425|87.727105871425|87.727105871425|87.727105871425|87.727105871425|87.727105871425|87.602342993668|-91.946613313169|-91.946613313169|-91.946613313169|-92.293459999794|-92.676072769954|-92.983109745952|-92.983109745952|-92.990075221918|-92.990075221918|-92.990075221918|-92.990075221918|-92.990075221918|-92.990075221918|-92.990075221918|-93.102856017111|-93.622622120113|-93.797371490172|-93.797371490172|-94.038114862888|-94.038114862888|-95.664572748044|-96.357859117564|-96.46651352613|-96.46651352613|-96.46651352613|-96.46651352613||-96.46651352613|-96.46651352613|-96.46651352613|-96.46651352613|-96.46651352613|-96.46651352613|-97.262796282425|-97.695466777239|-97.695466777239|-97.695466777239|-97.695466777239|-97.695466777239|-98.493584757654|-98.493584757654|-98.493584757654|-98.493584757654|-98.493584757654|-98.493584757654|-98.493584757654|-98.587318770983|-98.733128407374|-98.756253192574|-98.870186766707|-98.870186766707|-98.870186766707|-98.870186766707|-99.500201075964|-99.775228334458|-99.819619975506|-99.819619975506|-99.819619975506|-100.4819409352|-100.4819409352|-100.63270875938|-101.2557890363|-101.40365584112|-102.47906094366|-103.63506466342|98.689728825597|98.689728825597|98.689728825597|98.689728825597|98.689728825597|98.689728825597|98.689728825597|98.689728825597|98.527473760211|98.485799432449|98.485799432449|98.485799432449|98.485799432449|98.485799432449|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448||96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.542704114448|96.255973027746||96.255973027746|96.255973027746|94.548304635728|93.978671902246|93.659637735758|93.592242006173|93.592242006173|93.592242006173|93.592242006173|||92.566385432206|91.49598118566|89.839981044912|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.979599417075|88.754574454547|88.754574454547|88.754574454547|88.754574454547|88.685638706685|87.942264128452|87.942264128452|87.942264128452|87.110851235661|86.613707748401|86.613707748401|86.613707748401
04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP|117.42340185785|117.42340185785|117.38155728075|114.2572905299|111.76455593661|111.76455593661|111.56061702917|110.87121382705|110.87121382705|110.87121382705|110.87121382705|110.87121382705|110.87121382705|110.87121382705|110.87121382705|110.87121382705|110.87121382705|110.87121382705|110.87121382705|110.87121382705|110.87121382705|110.87121382705|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521||-120.75729285521|-120.75729285521|-120.75729285521|||-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-120.75729285521|-121.64945256843|-121.64945256843|-121.64945256843|-121.64945256843|-121.64945256843|-121.64945256843|-121.64945256843|-121.64945256843|-121.64945256843|-121.64945256843|-121.64945256843|-121.85494907845|-123.04994359004|-124.13326565411|-126.32585352423|-128.06205811503|-129.61340146597|-130.67020782294|117.7101662137|117.7101662137|117.7101662137|116.75573777908|115.73971440786|114.27745858821|113.51681303565|113.51681303565|113.51681303565|111.72979370294|107.91087951857|-115.61070517624|-115.61070517624|-115.61070517624|-115.61070517624|-115.61070517624|-115.61070517624|-115.61070517624|-115.61070517624|-117.43791009276|-117.43791009276|-117.73075571582|-117.73075571582|105.84462516286|105.84462516286|105.84462516286|105.84462516286|105.84462516286|105.84462516286|105.84462516286|104.46867214576|104.46867214576|104.12213771844|104.12213771844||104.12213771844|104.12213771844|104.12213771844|104.12213771844|104.12213771844|104.12213771844|104.12213771844|104.12213771844|104.12213771844|104.12213771844|104.12213771844|98.269044113427|-106.92829678849|-106.92829678849|-106.92829678849|-106.92829678849|-106.92829678849|-106.92829678849|-106.92829678849|93.985099132225|93.985099132225|93.985099132225|93.985099132225|93.985099132225|93.985099132225|93.985099132225|93.985099132225|93.985099132225|93.985099132225|93.985099132225|93.985099132225|93.327886059731|89.900909710547|89.900909710547|89.900909710547|89.900909710547|89.900909710547|89.017570234813|89.017570234813|89.017570234813|-99.49909196564|-99.49909196564|-99.49909196564|-99.49909196564|-99.49909196564|-99.49909196564|-99.49909196564|-100.17125352481|-100.17125352481|-100.17125352481|-102.64583580868|88.859386856147|88.859386856147|88.859386856147|88.859386856147|84.543764784147|81.887515918204|81.097236942129|78.719155972618|78.193507823037|77.903897665923|76.0535750671|76.0535750671|75.342865339448||73.956943545942|73.956943545942|73.956943545942|73.956943545942|73.918825399219|73.476472496256|69.207192340676|66.391324060033|62.729247005859|62.499166391601|62.421294210475|58.923661335885|58.42629232294|56.87490116488||56.87490116488|56.87490116488|56.87490116488|56.87490116488|54.316557739963|53.24931999825|53.24931999825|53.24931999825|53.24931999825|||53.24931999825|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|52.335414288185|50.722682923898|-59.218432434376|-59.218432434376|-59.218432434376|-59.218432434376|-59.218432434376|-59.218432434376|-59.218432434376|-59.218432434376|-59.218432434376|-59.218432434376|-59.218432434376|-59.218432434376
04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE|-1175.2379028582|-1175.2379028582|-1175.2379028582|-1175.2379028582|-1175.2379028582|-1175.2379028582|-1224.3198920647|1158.827355596|1158.827355596|1158.827355596|1158.827355596|1158.827355596|1158.827355596|1150.5303951067|1143.5358643438|1143.5358643438|1143.5358643438|1137.0952884165|1137.0952884165|1137.0952884165|1137.0952884165|1137.0952884165|1137.0952884165|1137.0952884165|1137.0952884165|1137.0952884165|1137.0952884165|1137.0952884165|1137.0952884165|1137.0952884165|1137.0952884165|1137.0952884165|1137.0952884165|1137.0952884165|1113.1892093517|1110.960232613||1100.7329791388|1100.7329791388|1100.7329791388|||1100.7329791388|1094.5921990431|1088.4913322701|1079.5459247446|1060.2176941606|1058.4363268451|1044.174264332|1044.174264332|1044.174264332|1044.174264332|1044.174264332|1044.174264332|1044.174264332|1044.174264332|1044.174264332|1044.174264332|-1099.5903661177|-1099.5903661177|-1099.5903661177|-1099.5903661177|-1099.5903661177|-1099.5903661177|-1099.5903661177|-1099.5903661177|-1104.4888057512|-1104.4888057512|1035.8388327817|1035.8388327817|1035.8388327817|1035.8388327817|1031.893835198|1022.5220268245|1022.5220268245|1022.5220268245|1022.5220268245|1015.3151945466|1015.3151945466|1015.3151945466|1004.4100748239|1004.4100748239|1004.4100748239|992.51119424881|990.35881097631|990.35881097631|990.35881097631|990.35881097631|990.35881097631|990.35881097631|990.35881097631|990.35881097631|990.35881097631|990.35881097631|990.35881097631|990.35881097631|990.35881097631|990.35881097631|990.35881097631|990.35881097631|990.35881097631|990.35881097631|990.35881097631|990.35881097631|990.35881097631|979.5152604431|979.5152604431|979.5152604431|979.5152604431|979.5152604431|979.5152604431|979.5152604431|979.5152604431|979.5152604431|979.5152604431|979.5152604431|979.5152604431|958.11139438882|-1016.9811211165|-1016.9811211165|-1016.9811211165|-1016.9811211165|-1016.9811211165|-1016.9811211165|-1016.9811211165|-1016.9811211165|-1016.9811211165|-1021.1567680103|959.86024036963||959.86024036963|959.86024036963|951.04992220562|951.04992220562|951.04992220562|951.04992220562|947.93326317117|937.47027817088|933.18917423175|925.82772128995|925.82772128995|925.82772128995|916.4196530229|905.19676496901|905.19676496901|905.19676496901|905.19676496901|902.73673368872|902.73673368872|900.18525151611|889.23917716742|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|888.42555362813|874.63950403126|871.51055800022|855.81992278013|855.81992278013|855.81992278013|855.81992278013|855.81992278013|855.81992278013|850.93008199555|850.93008199555|850.93008199555|839.08651985188|839.08651985188|827.70722054398|816.13337094873|816.13337094873|816.13337094873|816.13337094873|816.13337094873|816.13337094873|816.13337094873|816.13337094873||816.13337094873|816.13337094873|816.13337094873|816.13337094873|816.13337094873|816.13337094873|813.46713254002|813.46713254002|807.81903073023|801.55447045113|776.48083675969|776.48083675969|766.212068649|754.30004828146||754.30004828146|742.82531227926|742.82531227926|742.82531227926|740.94113320308|740.94113320308|735.42350100364|728.80389339489|-795.20020087645|||-795.20020087645|-795.20020087645|-795.20020087645|-795.20020087645|-795.20020087645|-795.20020087645|-795.20020087645|-805.28546151318|-805.28546151318|-840.85050126356|783.34643357655|783.34643357655|783.34643357655|783.34643357655|783.34643357655|781.56719501397|781.56719501397|766.2413684834|757.90148120334|738.42391411917|731.3931924729|722.28543772576|722.28543772576|710.40604734286|700.56607342842|700.56607342842|700.56607342842|700.56607342842|700.56607342842|700.56607342842|700.56607342842
04084|954891|/equities/puretech-health-plc|FTSE350|-134.89818846578|-134.89818846578|-137.98665339705|-137.98665339705|-138.65266064357|-138.65266064357|-138.86498011869|-138.86498011869|-138.86498011869|-138.86498011869|-138.86498011869|128.03647093125|128.03647093125|128.03647093125|128.03647093125|128.03647093125|128.03647093125|128.03647093125|128.03647093125|128.03647093125|128.03647093125|128.03647093125|128.03647093125|128.03647093125|128.03647093125|128.03647093125|127.31830951183|125.65367435315|123.44853384074|122.0872499896|-129.27460017269|-129.27460017269|-129.27460017269|-129.27460017269|-129.27460017269|-129.27460017269||-129.27460017269|-129.27460017269|-129.27460017269|||-129.27460017269|-129.27460017269|-129.27460017269|-129.27460017269|-129.27460017269|-129.27460017269|-129.37727969144|-129.37727969144|-129.37727969144|-129.37727969144|-129.37727969144|-129.37727969144|-129.37727969144|-129.37727969144|-129.37727969144|-129.37727969144|-129.37727969144|-129.37727969144|-129.37727969144|-129.37727969144|-129.37727969144|-129.37727969144|-129.37727969144|-129.37727969144|-129.37727969144|-129.37727969144|-129.37727969144|-131.79697718062|-133.74108626487|-134.47981775448|-134.47981775448|-134.47981775448|-134.4997971659|-134.74421703871|-136.38246337635|126.1181920936|126.1181920936|126.1181920936|126.1181920936|126.1181920936|126.1181920936|126.1181920936|126.1181920936|126.1181920936|126.1181920936|126.1181920936|126.1181920936|126.1181920936|126.1181920936|126.1181920936|126.1181920936|126.1181920936|126.1181920936|126.1181920936|126.1181920936|126.1181920936|126.1181920936|126.1181920936|126.1181920936|124.60909927447|119.93233117085|115.45813760737|112.78682634543|110.37139433635|110.37139433635|109.26344627526|109.26344627526|105.91494310328|100.73882736574|-118.29019520669|-120.15577372344|-123.61752847866|-126.44169695328|-127.30188626659|-130.21320840398|-130.68050306275|-130.68050306275|-132.23389390259|-132.37764666146|-132.37764666146|-133.16405532168|-134.56006036651|-139.88895401305|-141.74328384737|-142.52319468751|-142.52319468751|-142.52319468751||-142.52319468751|-142.52319468751|-142.52319468751|-142.52319468751|-142.52319468751|-142.52319468751|-142.52319468751|-142.52319468751|-142.52319468751|-144.52986770518|-144.52986770518|133.34749393458|133.34749393458|133.34749393458|133.34749393458|133.34749393458|133.34749393458|133.34749393458|133.34749393458|132.77499326064|129.79443288726|128.42715290831|126.15850948337|126.15850948337|126.15850948337|125.66500477265|124.67223447639|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-138.45787248757|-141.0754187918|-141.32429802536|-141.32429802536|-141.32429802536|-143.64922070635|131.67540153009|131.67540153009|131.67540153009|131.67540153009|130.18377879971|128.78198203901|127.65775510845|127.45673018273|127.45673018273|127.45673018273|124.92970138983|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931||-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931||-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|||-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-139.55585632931|-152.70650567623|124.76600642599|124.76600642599|124.76600642599|124.76600642599|124.76600642599|123.1066631255|120.54074647001|-139.88056214587|-139.88056214587|-142.63396022867|-142.85355277424|-142.85355277424|-142.85355277424|-142.85355277424|-142.85355277424|-142.85355277424|-142.85355277424|-142.85355277424|-142.85355277424|-142.85355277424|-148.12617042732|-149.95130335702|-150.07922985171
04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP|83.111432341695|83.111432341695|83.111432341695|83.111432341695|83.111432341695|83.111432341695|80.87381413685|79.90979441787|73.33865970136|73.0040635374|72.515627254691|71.567362005673|70.535955410492|-75.818662700953|-75.818662700953|-75.818662700953|-75.818662700953|-75.818662700953|-75.818662700953|-75.818662700953|-75.818662700953|-75.818662700953|-75.818662700953|-76.392961777914|-76.719955326969|-77.745099147538|-77.745099147538|-77.745099147538|-77.745099147538|-77.745099147538|-78.005663854524|-78.622958905879|-78.747731269932|-79.003984173552|-79.003984173552|-79.420623026779||-79.420623026779|-79.420623026779|-80.300691828121|||73.083237151449|73.083237151449|73.083237151449|73.083237151449|73.083237151449|73.083237151449|73.083237151449|73.083237151449|73.083237151449|73.083237151449|73.083237151449|73.083237151449|73.083237151449|73.083237151449|73.083237151449|73.083237151449|73.083237151449|73.083237151449|71.956466250146|71.956466250146|71.540515427815|70.513538131971|70.513538131971|70.513538131971|67.681706916247|-73.202215228363|-73.202215228363|-74.813571543477|-75.237301291119|-75.954729087505|-75.954729087505|-75.954729087505|-75.954729087505|-75.954729087505|-75.954729087505|-76.299697460238|-77.366330002749|-78.723701952789|-80.498558573031|-81.25760097316|74.991963085712|74.991963085712|74.991963085712|74.991963085712|74.991963085712|74.991963085712|74.991963085712|74.991963085712|74.991963085712|74.991963085712|74.991963085712|74.991963085712|74.708294561287|74.708294561287|74.708294561287|74.708294561287|74.708294561287|74.708294561287|74.708294561287|74.708294561287|74.708294561287|74.552836568733|74.552836568733|73.936488212899|73.779431517208|73.410478785396|72.283865825733|71.737627338922|71.536255226705|68.679173321827|65.900459935544|65.900459935544|65.900459935544|65.900459935544|65.900459935544|65.900459935544|65.900459935544|65.900459935544|65.900459935544|65.900459935544|65.900459935544|65.900459935544|65.900459935544|65.900459935544|65.900459935544|65.900459935544|65.900459935544||65.233848017981|-71.190924068377|-71.190924068377|-71.951027759894|-72.167807774393|-72.447564871939|-72.54173722072|-72.891977719301|-72.891977719301|-72.891977719301|-72.891977719301|-72.891977719301|-72.891977719301|-72.891977719301|-72.891977719301|-73.929975328438|-75.262316538955|-75.262316538955|-76.340346969729|-76.340346969729|-76.340346969729|-76.350384674211|-76.972648790302|-77.158502131504|-77.715004318072|-79.450004543545|-79.472225151329|-79.530250507227|-79.87805764502|-80.164508579238|-80.328214372966|-80.328214372966|-80.328214372966|-80.328214372966|-80.831351931198|-80.871192297141|-80.871192297141|-80.871192297141|-81.223547759763|-83.187277492673|-83.23737271384|-83.23737271384|-83.23737271384|-83.23737271384|-83.23737271384|-83.23737271384|-83.23737271384|-86.74708274289|-88.385288843942|-88.385288843942|-89.661429760006|80.712778811515|80.712778811515|80.712778811515|80.712778811515|80.712778811515|80.712778811515|80.712778811515|80.712778811515|80.712778811515|80.712778811515|80.712778811515|80.712778811515|79.091415986495||79.091415986495|79.091415986495|79.091415986495|78.679350333166|77.793723694431|76.973105158791|76.973105158791|76.973105158791|76.973105158791|76.973105158791|75.492341269371|74.358152218789|74.014617730214|72.916240057497||-81.263671143626|-81.263671143626|-81.263671143626|-81.263671143626|-81.263671143626|-81.263671143626|-81.263671143626|-81.263671143626|-81.263671143626|||-81.263671143626|-81.263671143626|-81.263671143626|-81.263671143626|-81.263671143626|-81.263671143626|-81.263671143626|-81.524899509923|-81.524899509923|-84.483222779716|-85.134844143554|-85.134844143554|-85.838720038383|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026|77.790431255026
04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP|478.73754180382|475.76393533758|471.20992815287|-512.97691282739|-512.97691282739|-512.97691282739|-512.97691282739|-512.97691282739|-512.97691282739|-512.97691282739|-512.97691282739|-519.38545666259|-529.66162088758|488.1798390654|488.1798390654|488.1798390654|488.1798390654|488.1798390654|488.1798390654|488.1798390654|488.1798390654|488.1798390654|488.1798390654|486.94115934|486.94115934|476.12906593333|471.17479591984|471.17479591984|471.17479591984|471.17479591984|458.60533185158|457.97258552086|453.35844870156|438.98714860883|431.99683924744|422.45204089559||416.68005459482|416.57782928341|415.16025797354|||415.16025797354|415.16025797354|413.6163698654|413.6163698654|409.94039943269|-440.17669483591|-440.17669483591|-440.17669483591|-440.17669483591|-440.17669483591|-440.17669483591|-440.17669483591|-440.17669483591|-440.17669483591|-440.17669483591|-440.17669483591|-440.17669483591|-448.12967042315|-453.32184483594|-455.61316635417|-457.72574141078|-459.27304736831|-467.72561022152|-475.43777110681|-475.43777110681|-477.5932184332|-477.5932184332|-477.5932184332|-477.5932184332|-477.5932184332|-477.5932184332|-477.5932184332|-477.5932184332|-477.5932184332|-489.4147129184|-503.73684097768|-503.73684097768|-503.73684097768|-503.73684097768|-503.73684097768|-503.73684097768|-503.73684097768|-503.73684097768|-503.73684097768|-503.73684097768|-503.73684097768|-503.73684097768|-503.73684097768|-503.73684097768|-516.04094120133|-526.52324799551|-534.8258443304|-536.21759260453|-544.15288372346|-552.02316178897|-552.02316178897|-552.02316178897|-557.42017671377|509.55238845531|509.55238845531|509.55238845531|509.55238845531|505.1693205059|497.13257833989|493.61953148877|493.35435986268|493.35435986268|484.47706651409|482.44674057121|482.18733403853|482.18733403853|480.76370448726|477.45967165251|475.64963516945|464.87737851402|-502.36511872461|-502.36511872461|-502.36511872461|-502.36511872461|-502.36511872461|-502.36511872461|-503.65960876791|-503.65960876791|-503.65960876791|-503.65960876791|-503.65960876791|-503.65960876791||-503.65960876791|-503.65960876791|-503.65960876791|-515.7106869204|-516.0959201015|-516.0959201015|-516.97693097782|-516.97693097782|-516.97693097782|-516.97693097782|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-520.37923815592|-526.34359489926|-537.95399874061|-542.39333362943|-548.93703906145|-553.82448648972|-557.94387387747|-566.57801629282|-566.57801629282|-566.57801629282|512.91900151938|512.91900151938|512.91900151938|512.91900151938|512.91900151938|495.74333502153|482.49259446837|471.54732718708|460.80813826722|460.27570850763|451.46190614075|439.40212641127||429.48011875558|421.23347579559|410.81498158331|403.40553678799|396.82836166276|394.52040625561|390.144901604|389.68929817932|389.68929817932|389.68929817932|389.68929817932|385.05477473755|-421.34085332729|-421.34085332729||-421.34085332729|-421.34085332729|-421.34085332729|-421.34085332729|-421.34085332729|-421.34085332729|-421.34085332729|-421.34085332729|-421.34085332729|||-421.34085332729|-421.34085332729|-421.34085332729|-421.34085332729|-421.34085332729|-421.34085332729|-421.34085332729|-421.34085332729|-421.34085332729|-439.44426894308|-439.44426894308|-439.90625270961|-439.90625270961|-439.90625270961|-440.05341552903|-440.05341552903|-440.05341552903|-440.05341552903|-444.38157382729|-446.13528088879|-446.13528088879|-462.11699029418|-479.49666130777|-509.94073817726|473.08252263074|469.0264370792|469.0264370792|469.0264370792|467.90300873976|467.90300873976|462.92556221464
04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-197.72997061224|-197.72997061224|-197.72997061224|-197.72997061224|-198.36106880176|-198.36106880176|-199.53452139948|-201.75502428582|183.37936011871|183.37936011871|183.37936011871|183.37936011871|183.37936011871|183.37936011871|183.37936011871|183.37936011871|183.37936011871|183.37936011871|183.37936011871|182.30132013726|182.30132013726|182.30132013726|178.35702796962|177.56929926889|177.56929926889|177.56929926889|177.56929926889|174.19921530636|173.57135559621|172.80150282717|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097||172.76872807097|172.76872807097|172.76872807097|||172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|172.76872807097|169.60413975795|165.90459447525|164.58882264407|164.58882264407|164.58882264407|164.58882264407|164.58882264407|164.58882264407|164.58882264407|164.58882264407|164.58882264407|164.06535476348|161.83372056375|160.65968510719|155.01076207792|-167.11141741967|-167.11141741967|-167.11141741967|-167.11141741967|-167.11141741967|-167.11141741967|-167.11141741967|-167.11141741967|-167.11141741967|-167.11141741967|-167.11141741967|-167.11141741967|-167.11141741967|-167.11141741967|-167.11141741967|-167.11141741967|-167.11141741967|-167.11141741967|-167.11141741967|-167.11141741967|-167.11141741967|-167.11141741967|-167.56268992132|-168.86409584357|-172.4878817275|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204||157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|157.67990629204|155.96099919222|153.67333633527|153.22593553447|152.08992362446|149.90547323697|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|149.62128318833|148.21253653684|146.09386923478|146.09386923478|145.33207811433|141.83998368945|141.83998368945|141.83998368945|141.83998368945|141.83998368945|141.83998368945|141.83998368945|141.83998368945||141.83998368945|141.83998368945|141.83998368945|141.83998368945|141.83998368945|141.83998368945|140.00614893542|140.00614893542|135.99571612264|-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498||-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|||-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|-147.18544007498|-152.46159618384|-161.76975459564|-161.76975459564|-161.76975459564|-163.18049778377|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922|147.99837402922
04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP|-98.267503304609|-98.267503304609|-98.267503304609|-98.267503304609|-98.267503304609|-98.267503304609|-98.267503304609|-98.267503304609|-98.267503304609|-98.267503304609|-98.267503304609|-98.267503304609|-98.267503304609|-98.267503304609|-98.267503304609|-99.074999433235|-99.413580018154|-99.413580018154|-99.598421394683|-101.96491105011|-104.11657139384|-107.35872919279|-107.35872919279|-107.47610075687|-107.47610075687|-107.47610075687|-107.71381191115|-107.71381191115|-107.71381191115|-107.71381191115|-107.71381191115|-107.71381191115|-107.71381191115|-107.71381191115|-107.71381191115|-109.39312239599||-110.70346695529|-111.05551080609|-111.05551080609|||-111.05551080609|-111.05551080609|-111.05551080609|-116.88390360833|-117.84877915913|-118.90975428217|-119.08861510614|-119.69513353555|-119.69513353555|-119.69513353555|-119.69513353555|-119.69513353555|-120.23903522722|-121.21105999839|-121.21105999839|-121.21105999839|-121.21105999839|102.81334282275|102.81334282275|102.81334282275|102.81334282275|-117.51365359933|-118.39463179385|-118.39463179385|-118.92737137251|-119.97485708056|-120.88870990201|-120.88870990201|-121.58745561622|-123.67799283281|-123.67799283281|-123.67799283281|-125.38665412549|-125.40739847426|-127.91933087512|-128.46831127651|-128.46831127651|-130.54256605051|-131.15840672279|-131.77600467232|-134.95111791323|-135.03457367895|-138.14952715765|-138.60736560525|-138.60736560525|-138.60736560525|-138.60736560525|-139.14386427827|-139.14386427827|-139.14386427827|-139.14386427827|-139.14386427827|-139.14386427827|-139.14386427827|-142.52651874696|-143.24057570735|-145.47043934209|-145.47043934209|-145.47043934209|-145.47043934209|-145.47043934209|-145.47043934209|-145.47043934209|-145.47043934209|-145.47043934209|-145.47043934209|-145.47043934209|-145.47043934209|-145.47043934209|-146.84493277187|-149.2777932598|-149.2777932598|-149.2777932598|-149.2777932598|-149.2777932598|-149.2777932598|-149.2777932598|-149.2777932598|-149.2777932598|-149.2777932598|-149.2777932598|-149.2777932598|-149.2777932598|-149.2777932598|-150.53088224749|-150.97460553355|-150.97460553355||-150.97460553355|-153.88289045964|-154.49210034117|-156.09122531397|-159.76323355548|-159.76323355548|-162.78917824623|-162.78917824623|-165.68798040679|-166.36441351893|-168.00461341227|147.88794431686|147.88794431686|147.88794431686|147.88794431686|147.88794431686|147.88794431686|147.88794431686|147.88794431686|147.88794431686|147.88794431686|146.20883634355|145.6431469152|143.24793626971|139.764369564|134.03008079522|134.03008079522|132.37075801468|132.37075801468|132.37075801468|131.43674105892|131.43674105892|129.92560656582|129.92560656582|128.96178100413|127.91309153046|127.08121518522|126.22357208893|125.74841004131|124.75359976436|124.75359976436|122.58177463374|120.98232382936|120.98232382936|120.98232382936|120.98232382936|120.98232382936|120.98232382936|117.8581445394|115.36460512855|115.2680254374|115.2680254374|115.2680254374|115.2680254374|115.2680254374|115.2680254374|115.2680254374|115.2680254374|115.2680254374|115.2680254374|115.2680254374|115.2680254374|115.2680254374|115.2680254374||115.2680254374|115.2680254374|114.85336244482|109.15929092718|108.02143588942|106.92381494223|104.4375752098|98.486191286709|93.540215083919|88.544684274288|85.088536641434|82.83170975296|81.540786834208|80.934208441276||-85.684385406438|-85.684385406438|-85.684385406438|-85.684385406438|-85.684385406438|-85.684385406438|-85.684385406438|-85.684385406438|-85.684385406438|||-85.684385406438|-85.684385406438|-85.684385406438|-85.684385406438|-85.684385406438|-85.684385406438|-85.684385406438|-85.684385406438|-85.684385406438|-86.773072275219|-86.773072275219|-86.773072275219|-86.773072275219|-86.773072275219|-86.773072275219|-86.773072275219|-86.773072275219|-86.773072275219|-86.773072275219|-86.792300154432|-89.391445718059|-89.493178993273|-89.493178993273|-89.493178993273|-89.493178993273|-89.493178993273|-89.493178993273|-89.493178993273|-89.493178993273|-89.493178993273|-89.493178993273
04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP|2087.8912285116|2087.8912285116|2087.8912285116|2087.8912285116|2087.8912285116|2087.8912285116|2087.8912285116|2087.8912285116|2087.8912285116|2087.8912285116|2087.8912285116|2087.8912285116|2087.8912285116|2087.8912285116|2087.8912285116|2087.8912285116|2087.8912285116|2071.5458094573|2053.6368017991|2053.6368017991|2050.906496298|2050.906496298|2050.906496298|2050.906496298|2050.906496298|2050.906496298|1934.3405514422|1884.2290758546|1884.2290758546|1883.3815751292|1883.3815751292|1871.5350834768|1861.7056483076|1849.4507203418|1831.9639510861|1831.9639510861||1831.9639510861|1828.737723429|1825.93080381|||1814.8120042334|1793.2355602593|1770.9284002881|1769.1426669868|1752.1585188742|1749.4195922643|1749.4195922643|1749.4195922643|1749.4195922643|1749.4195922643|1749.4195922643|1749.4195922643|1749.4195922643|1749.4195922643|1740.9538387852|1740.9538387852|1740.9538387852|1740.9538387852|1740.9538387852|-1837.3763674487|-1837.3763674487|-1837.3763674487|-1837.3763674487|-1837.3763674487|-1856.7362561095|-1856.7362561095|-1868.4847290105|-1888.7342333463|-1888.7342333463|1783.4856996222|1783.4856996222|1783.4856996222|1783.4856996222|1783.4856996222|1783.4856996222|1783.4856996222|1783.4856996222|1783.4856996222|1783.4856996222|1783.4856996222|1783.4856996222|1780.3144617572|1780.3144617572|1780.3144617572|1780.3144617572|1780.3144617572|1780.3144617572|1780.3144617572|1780.3144617572|1780.3144617572|1780.3144617572|1780.3144617572|1780.3144617572|1766.2217066868|1766.2217066868|1766.2217066868|1766.2217066868|1765.135229652|-1871.5762097727|-1871.5762097727|-1871.5762097727|-1871.5762097727|-1871.5762097727|-1871.5762097727|-1871.5762097727|-1880.7762939144|-1880.7762939144|-1880.7762939144|-1880.7762939144|-1880.7762939144|-1880.7762939144|-1880.7762939144|-1882.9736599049|-1889.304066561|-1898.6711850677|-1903.1902056308|-1904.3224507009|-1920.0335400561|-1920.0335400561|-1920.0335400561|-1942.037266729|-1955.0953910235|1833.6920397398|1833.6920397398|1833.6920397398|1833.6920397398|1833.6920397398||1833.6920397398|1833.6920397398|1833.6920397398|1833.6920397398|1833.6920397398|1833.6920397398|1833.6920397398|1833.6920397398|1833.6920397398|1833.6920397398|1833.6920397398|1833.6920397398|1833.6920397398|1833.6920397398|1833.6920397398|1833.6920397398|1833.6920397398|1833.6920397398|1833.6920397398|1833.6920397398|1833.6920397398|1833.6920397398|1818.546710822|1810.2741231355|1803.8601368173|1798.4001520192|1778.2223911324|1761.2471012582|1747.0523347314|1729.0581497015|1710.620166335|1687.3557403723|1670.8397115247|1658.9330128053|1645.8144586725|1632.7432448856|1632.7432448856|1632.7432448856|1632.7432448856|1632.7432448856|1629.2702720952|1622.8378973294|1622.8378973294|1622.8378973294|1622.8378973294|1622.8378973294|1622.8378973294|1622.8378973294|1585.3353106682|1585.3353106682|1585.3353106682|1585.3353106682|1581.5947896313|1567.3275440348|1555.3713303071|1555.3713303071|1555.3713303071|1555.3713303071|1555.3713303071|1555.3713303071|1555.3713303071|1543.7459225635|1533.1621361816|1532.6598677048||1532.6598677048|1532.6598677048|1532.6598677048|1532.6598677048|1532.6598677048|1532.6598677048|1532.6598677048|1532.6598677048|1532.6598677048|1532.6598677048|1532.6598677048|1532.6598677048|1532.6598677048|1518.5109641164||1501.456626796|1465.7242306124|-1581.4429079738|-1581.4429079738|-1581.4429079738|-1581.4429079738|-1581.4429079738|-1581.4429079738|-1581.4429079738|||-1581.4429079738|-1581.4429079738|-1581.4429079738|-1581.4429079738|-1581.4429079738|-1592.0368967745|-1592.0368967745|-1592.0368967745|-1592.0368967745|-1638.8187741939|-1674.3541935488|-1675.621664676|-1675.621664676|-1675.621664676|-1697.0240718622|-1708.471190958|-1724.23071462|-1724.23071462|-1724.23071462|-1726.1290767536|-1726.1290767536|-1726.1290767536|-1726.1290767536|-1726.1290767536|-1726.1290767536|-1726.1290767536|-1726.1290767536|-1731.5878630596|-1741.5420700662|-1744.8420618102|-1744.8420618102
04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|6130.3511155814|6130.3511155814|6105.0567950905|6072.3964389894|6048.8849322105|5971.5388135672|5963.7926189557|5963.7926189557|5963.7926189557|5963.7926189557|5963.7926189557|5948.1561065376|5948.1561065376|5948.1561065376|5948.1561065376|5948.1561065376|5948.1561065376|5948.1561065376|5948.1561065376|5948.1561065376|5948.1561065376|5948.1561065376|5948.1561065376|5948.1561065376|5948.1561065376|5948.1561065376|5948.1561065376|5948.1561065376|5948.1561065376|5928.1640658577|5918.9698388002|5824.5181639881|5816.5445610391|5816.5445610391|5816.5445610391|5816.5445610391||5816.5445610391|5782.4528740857|5782.4528740857|||5782.4528740857|5782.4528740857|5782.4528740857|5782.4528740857|5746.1638922133|5745.7904195165|5741.6676949172|5741.6676949172|5741.6676949172|5729.2112300295|5701.9547989684|5701.9547989684|5701.9547989684|5701.9547989684|5701.9547989684|5701.9547989684|5689.9299232367|5689.9299232367|5689.9299232367|5689.9299232367|5689.9299232367|5689.9299232367|5689.9299232367|5689.9299232367|5689.9299232367|5689.9299232367|5689.9299232367|5689.9299232367|5689.9299232367|5689.9299232367|5689.9299232367|5682.0842191779|5648.6810270112|5648.6810270112|5648.6810270112|5648.6810270112|5648.6810270112|5648.6810270112|5648.6810270112|5648.6810270112|5648.6810270112|5648.6810270112|5648.6810270112|5648.6810270112|5648.6810270112|5648.6810270112|5648.6810270112|5647.8247847868|5597.6893767596|5554.0014613735|5534.2080379481|5534.2080379481|5534.2080379481|5534.2080379481|-5749.9737590801|-5749.9737590801|-5749.9737590801|-5749.9737590801|-5749.9737590801|-5749.9737590801|-5749.9737590801|-5749.9737590801|-5749.9737590801|-5788.6364250196|5551.5140085968|5551.5140085968|5551.5140085968|5551.5140085968|5551.5140085968|5551.5140085968|5551.5140085968|5551.5140085968|5551.5140085968|5551.5140085968|5551.5140085968|5551.5140085968|5551.5140085968|5502.9178817308|5463.8333994058|5433.3458840289|5433.3458840289|5433.3458840289|5433.3458840289|5433.3458840289|5433.3458840289|5433.3458840289|5433.3458840289||5433.3458840289|5433.3458840289|5433.3458840289|5433.3458840289|5433.3458840289|5433.3458840289|5433.3458840289|5433.3458840289|5433.3458840289|5433.3458840289|5433.3458840289|5433.3458840289|5433.3458840289|5433.3458840289|5433.3458840289|5433.3458840289|5433.3458840289|5429.754458123|5429.754458123|5389.105702168|5305.4393055772|5293.4852961275|-5156.8740552826|-5156.8740552826|-5156.8740552826|-5156.8740552826|-5156.8740552826|-5156.8740552826|-5156.8740552826|-5156.8740552826|-5156.8740552826|-5156.8740552826|-5156.8740552826|-5156.8740552826|-5156.8740552826|-5156.8740552826|-5156.8740552826|-5156.8740552826|-5156.8740552826|-5156.8740552826|-5156.8740552826|-5211.9810195414|4974.2535135365|4974.2535135365|4974.2535135365|4974.2535135365|4974.2535135365|4974.2535135365|4974.2535135365|4974.2535135365|4974.2535135365|4974.2535135365|4960.4415124364|4940.3103664658|4916.9410701617|4902.436150006|4857.0542454494|-5058.8964931289|-5058.8964931289|-5058.8964931289|-5058.8964931289|-5058.8964931289|-5058.8964931289|-5058.8964931289||-5058.8964931289|-5058.8964931289|-5058.8964931289|-5058.8964931289|-5058.8964931289|-5058.8964931289|-5058.8964931289|-5058.8964931289|-5058.8964931289|-5058.8964931289|-5058.8964931289|-5058.8964931289|-5058.8964931289|-5058.8964931289||-5058.8964931289|-5058.8964931289|-5058.8964931289|-5058.8964931289|-5058.8964931289|-5077.2924359418|-5154.0481004822|-5185.2505749716|-5280.8343649195|||-5280.8343649195|-5280.8343649195|-5280.8343649195|-5280.8343649195|-5280.8343649195|-5280.8343649195|-5280.8343649195|-5280.8343649195|-5280.8343649195|-5450.2621449826|5117.4656934873|5117.4656934873|5117.4656934873|5117.4656934873|5117.4656934873|5117.4656934873|5117.4656934873|5117.4656934873|5117.4656934873|5117.4656934873|5117.4656934873|5117.4656934873|5117.4656934873|5117.4656934873|5117.4656934873|5117.4656934873|5117.4656934873|5117.4656934873|5117.4656934873|5117.4656934873|5117.4656934873
04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04092|50681|/equities/riverstone|FTSE350|716.49346496809|707.21496107566|703.57217897295|-731.79778507251|-731.79778507251|-731.79778507251|-731.79778507251|-731.79778507251|-731.79778507251|-731.79778507251|-734.34707554151|-734.34707554151|-734.34707554151|-734.34707554151|-734.34707554151|-734.34707554151|-734.34707554151|-734.34707554151|-734.34707554151|-734.34707554151|-734.34707554151|-734.34707554151|-734.34707554151|-734.34707554151|698.57064892175|698.57064892175|698.57064892175|698.57064892175|698.57064892175|698.57064892175|698.57064892175|698.57064892175|698.57064892175|698.57064892175|698.57064892175|692.57562977634||692.57562977634|692.57562977634|692.57562977634|||692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|692.57562977634|616.3497937185|597.55301379964|586.65154519713|586.65154519713|586.65154519713|586.65154519713|586.65154519713|586.65154519713|586.65154519713|586.65154519713|586.65154519713|586.65154519713|586.65154519713|586.65154519713|586.65154519713|586.65154519713|586.65154519713|586.65154519713|586.65154519713|586.65154519713|586.65154519713|586.65154519713|586.65154519713|585.04039898228|585.04039898228|573.34194586355|567.43304306637|567.43304306637|567.43304306637|567.43304306637|567.43304306637|567.43304306637|567.43304306637|567.43304306637|567.43304306637|567.43304306637|567.43304306637|567.43304306637|567.43304306637|567.43304306637|567.43304306637|567.43304306637||567.43304306637|567.43304306637|567.43304306637|567.43304306637|567.43304306637|567.43304306637|567.43304306637|567.43304306637|567.43304306637|567.43304306637|567.43304306637|567.43304306637|567.30848625699|567.30848625699|567.30848625699|567.30848625699|563.97664235932|563.97664235932|563.97664235932|548.31052031895|542.7383263418|-561.8129249653|-561.8129249653|-561.8129249653|-561.8129249653|-561.8129249653|-561.8129249653|-561.8129249653|-561.92040311702|-561.92040311702|-561.92040311702|-561.92040311702|-562.80028427984|-562.80028427984|-562.80028427984|-562.80028427984|-562.80028427984|-562.80028427984|-562.80028427984|-562.80028427984|541.57067587461|541.57067587461|540.61972510818|540.61972510818|540.61972510818|538.77887818552|538.06488309676|535.34843578133|530.92480955956|529.85591497286|525.33979362761|520.45822209825|520.45822209825|514.3801548162|511.99541905688|511.99541905688|511.99541905688|506.01254922336|498.99510067244|498.22472665861|497.94842807678|497.94842807678|497.94842807678|497.94842807678||486.74855366347|486.74855366347|484.24760628406|483.68773948555|465.46173765267|460.94724035706|460.94724035706|460.94724035706|460.75758303535|460.75758303535|460.75758303535|460.75758303535|459.14449380461|459.14449380461||459.14449380461|459.14449380461|459.14449380461|459.14449380461|459.14449380461|459.14449380461|459.14449380461|459.14449380461|459.14449380461|||459.14449380461|459.14449380461|459.14449380461|459.14449380461|459.14449380461|459.14449380461|459.14449380461|459.14449380461|459.14449380461|459.14449380461|459.14449380461|459.14449380461|454.72055611277|454.72055611277|447.06455721267|447.06455721267|-499.87938153686|-499.87938153686|-499.87938153686|-499.87938153686|-499.87938153686|-499.87938153686|-501.29578575605|-501.29578575605|-502.00346421206|-502.00346421206|-502.00346421206|-518.29950379886|-518.29950379886|-518.29950379886|-518.29950379886
04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH|-2376.0614440307|-2376.0614440307|-2376.0614440307|-2376.0614440307|-2376.0614440307|-2376.0614440307|-2376.0614440307|-2389.7904933675|-2426.0449926306|-2458.6055473673|-2496.8394970748|-2505.345058117|-2505.345058117|-2673.6611756855|-2807.3457507617|-2813.0508341797|-2861.7787046441|-2915.8652273823|-3021.2391415359|-3078.599046151|-3112.3878290567|-3143.3753656185|-3149.3059617984|3002.6432668738|3002.6432668738|3002.6432668738|3002.6432668738|3002.6432668738|3002.6432668738|3002.6432668738|2976.4925187487|2957.0463194429|-3143.6249231468|-3143.6249231468|-3143.6249231468|-3143.6249231468||-3143.6249231468|-3143.6249231468|-3143.6249231468|||-3143.6249231468|-3143.6249231468|-3143.6249231468|-3143.6249231468|-3143.6249231468|-3143.6249231468|-3143.6249231468|-3143.6249231468|-3143.6249231468|-3143.6249231468|-3146.8054701631|-3152.3462594606|-3152.3462594606|-3158.7383531695|-3158.7383531695|-3158.7383531695|-3169.3759479661|-3176.4177199623|-3196.2974666248|-3207.8860740276|-3222.4814036268|-3222.4814036268|-3222.4814036268|-3222.4814036268|-3222.4814036268|-3240.4237818076|-3246.5819797862|-3317.6466442069|-3325.3851602298|-3372.1501780332|-3407.333531148|-3424.5043594419|-3424.5043594419|-3486.8937327132|-3519.7111050044|-3519.7111050044|-3519.7111050044|-3519.7111050044|-3519.7111050044|-3519.7111050044|-3519.7111050044|-3519.7111050044|-3519.7111050044|-3519.7111050044|-3519.7111050044|-3519.7111050044|-3519.7111050044|-3519.7111050044|-3519.7111050044|-3541.1790055604|-3558.7479767445|-3558.7479767445|-3558.7479767445|-3558.7479767445|-3558.7479767445|-3558.7479767445|-3558.7479767445|-3558.7479767445|-3558.7479767445|-3558.7479767445|-3558.7479767445|-3558.7479767445|-3558.7479767445|-3558.7479767445|-3558.7479767445|-3558.7479767445|-3558.7479767445|-3558.7479767445|-3558.7479767445|-3558.7479767445|-3558.7479767445|-3558.7479767445|-3558.7479767445|-3558.7479767445|-3558.7479767445|-3578.6038116076|-3578.6038116076|-3578.6038116076|-3578.6038116076|-3578.6038116076|-3578.6038116076|-3606.6709017862|-3641.634335318|-3670.8714836866|-3707.448537293|-3707.448537293|-3707.448537293||-3716.5589534737|-3716.5589534737|-3716.5589534737|-3716.5589534737|-3716.5589534737|-3716.5589534737|-3718.6210594153|-3747.8567326836|-3782.0630363151|-3815.4033736835|-3835.5593040928|-3876.0103378809|-3940.6225976454|-4036.8028862727|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4049.2700843846|-4058.4964431828|-4058.4964431828|-4058.4964431828|-4058.4964431828|-4058.4964431828|-4058.4964431828|-4058.4964431828|-4058.4964431828|-4058.4964431828|-4088.7178310899|-4088.7178310899|-4114.4087012109|-4133.6207791233|-4145.245310137|-4158.7920519167|-4158.7920519167|-4158.7920519167|-4158.7920519167|-4158.7920519167|-4158.7920519167|-4158.7920519167|-4158.7920519167||-4158.7920519167|-4158.7920519167|-4158.7920519167|-4158.7920519167|-4158.7920519167|-4158.7920519167|-4158.7920519167|-4158.7920519167|-4158.7920519167|-4164.665354416|3932.3865909386|3932.3865909386|3932.3865909386|3932.3865909386||3901.9295454873|3864.6994949859|3821.2216610954|3758.0240678838|3757.8939109677|3757.8939109677|3733.7154566307|3715.906062923|3676.9511810256|||3650.334645584|3640.5940506489|3562.9933896099|-3872.4965864809|-3872.4965864809|-3872.4965864809|-3872.4965864809|-3879.0517627566|-3882.3908475073|3748.5976028706|3748.5976028706|3748.5976028706|3747.5528920784|3718.9476578649|3704.793769362|3704.793769362|3704.793769362|3704.7152992912|3689.9058881013|3665.0065423348|3634.8961581497|-3845.7234123471|-3845.7234123471|-3845.7234123471|-3845.7234123471|-3845.7234123471|-3845.7234123471|-3845.7234123471|-3845.7234123471|-3845.7234123471|-3894.3593470523
04094|50659|/equities/renewables|FTSE350|-68.995128004577|-70.316806520385|-70.713121746825|-70.818359730692|-70.818359730692|-70.818359730692|-70.818359730692|-70.818359730692|-70.818359730692|-70.818359730692|-70.818359730692|-70.818359730692|-70.818359730692|-70.818359730692|-70.818359730692|-70.818359730692|-70.818359730692|-70.818359730692|-70.818359730692|-71.398175528812|-71.598995517565|-71.598995517565|-71.598995517565|-71.598995517565|-71.598995517565|-71.598995517565|-71.598995517565|-71.598995517565|-72.281210921339|-72.281210921339|-72.281210921339|-72.281210921339|-72.445028413447|-72.445028413447|-72.445028413447|-72.445028413447||-72.445028413447|-72.716697813308|-72.901887815568|||-72.913213007288|-73.035336632238|-73.035336632238|-73.035336632238|-74.048814023291|-74.048814023291|-74.048814023291|-74.063967920569|-74.063967920569|-74.104410411283|-74.882680099721|-76.564086032704|-76.821482727471|-76.821482727471|-76.821482727471|-76.821482727471|-77.062757568826|-77.51417634804|71.23112804283|71.23112804283|71.23112804283|71.23112804283|71.23112804283|71.23112804283|71.23112804283|71.23112804283|71.23112804283|71.23112804283|-75.593193776196|-76.525771625379|-76.864310172656|-76.864310172656|-76.864310172656|-76.864310172656|-77.788121227267|-78.497912305199|-78.836565752386|-80.196184762715|75.47558515932|75.47558515932|75.47558515932|75.47558515932|75.47558515932|73.956202172193|-77.699813988924|-77.699813988924|-77.699813988924|-77.699813988924|-77.699813988924|-77.699813988924|-77.699813988924|-77.699813988924|-77.699813988924|-77.699813988924|-77.699813988924|-77.699813988924|-77.699813988924|-77.699813988924|-77.699813988924|-77.699813988924|-77.699813988924|-77.699813988924|-77.699813988924|-77.699813988924|-77.699813988924|-77.699813988924|-77.699813988924|-77.699813988924|-77.699813988924|-77.699813988924|-77.699813988924|-77.866460326778|-78.557178395178|-79.51352934615|-79.521177494302|-79.521177494302|-79.521177494302|-79.521177494302|-79.521177494302|-79.521177494302|-79.521177494302|-80.423527412696|-81.529526678191|-81.529526678191|-81.529526678191|-82.338364671189|-82.803018774614||-82.803018774614|-82.803018774614|-82.803018774614|-82.803018774614|-82.803018774614|-82.803018774614|-82.803018774614|-84.703354533099|-84.992617588996|-85.752904024123|-85.881006336211|-86.481490170513|-86.481490170513|-87.596095866135|-88.073442903019|-88.48160347989|-89.618649813015|-89.618649813015|-89.973429029939|86.54856361534|86.54856361534|86.266128683113|86.266128683113|86.184590392668|85.65509738454|85.352590861251|85.352590861251|84.971733094646|84.971733094646|84.971733094646|84.971733094646|84.971733094646|84.971733094646|84.971733094646|84.971733094646|84.929698521775|84.694114215817|84.521969491782|84.521969491782|84.521969491782|84.521969491782|84.521969491782|84.135522081391|83.233912576057|82.626569444182|82.28507622772|81.466754161578|81.013062383579|80.292291113454|80.167866078452|80.167866078452|80.167866078452|80.167866078452|78.992074692067|78.708735468722|78.708735468722|78.137483599823|77.591651496005|77.096278677067|76.134751118643|-81.34708964478|-81.34708964478|-81.34708964478|-81.34708964478||-81.34708964478|-81.34708964478|-81.34708964478|-81.34708964478|-81.34708964478|-81.34708964478|-81.530099944395|76.539719686861|76.539719686861|76.539719686861|76.539719686861|76.539719686861|76.539719686861|76.539719686861||76.539719686861|76.539719686861|76.041016743943|76.041016743943|75.17334914027|75.063032158258|75.063032158258|75.063032158258|74.297815543681|||73.345448378023|73.345448378023|72.972722030675|72.669715012755|72.669715012755|72.669715012755|71.886221736965|71.886221736965|71.886221736965|71.886221736965|71.886221736965|71.886221736965|71.751355959638|71.262788686321|71.262788686321|-75.387684172966|-75.387684172966|-75.387684172966|-75.387684172966|-75.387684172966|-75.387684172966|-75.387684172966|-75.387684172966|-75.387684172966|-75.387684172966|-75.541869184019|-76.118744131196|-76.504160823942|-77.215735266077|-77.539706359823|-78.093940566942
04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP|3983.1136825079|3983.1136825079|3983.1136825079|3877.3485361199|3867.6094845776|3775.9067710835|3775.9067710835|3694.6186345372|3557.7125965273|3557.7125965273|3557.7125965273|3557.7125965273|3557.7125965273|3557.7125965273|3557.7125965273|3557.7125965273|3557.7125965273|3557.7125965273|3557.7125965273|3557.7125965273|3557.7125965273|3557.7125965273|3557.7125965273|3557.7125965273|3557.7125965273|3557.7125965273|3443.0139961415|3441.7441648031|3441.7441648031|3441.7441648031|3403.1675786051|3403.1675786051|3403.1675786051|-3638.3604607837|-3638.3604607837|-3638.3604607837||-3638.3604607837|-3638.3604607837|-3638.3604607837|||-3638.3604607837|-3638.3604607837|-3638.3604607837|-3638.3604607837|-3638.3604607837|-3638.3604607837|3381.1077067745|3381.1077067745|3381.1077067745|3381.1077067745|3381.1077067745|3381.1077067745|3381.1077067745|3365.1196741939|-3579.1015460973|-3579.1015460973|-3579.1015460973|-3579.1015460973|-3579.1015460973|-3579.1015460973|-3579.1015460973|-3579.1015460973|-3579.1015460973|-3579.1015460973|-3579.1015460973|-3579.1015460973|-3579.1015460973|-3648.4461623303|-3663.5512914781|-3673.9045394132|-3673.9045394132|-3673.9045394132|-3673.9045394132|-3673.9045394132|-3714.060599348|-3740.0673326089|-3763.685925121|3476.1167390283|3476.1167390283|3476.1167390283|3476.1167390283|3476.1167390283|3476.1167390283|3476.1167390283|3476.1167390283|3476.1167390283|3476.1167390283|3476.1167390283|3476.1167390283|3476.1167390283|3476.1167390283|3476.1167390283|3476.1167390283|3476.1167390283|3476.1167390283|3476.1167390283|3455.4074878092|3452.1194308991|3417.632700999|3388.20300111|3333.1831633221|3333.1831633221|3333.1831633221|3333.1831633221|3333.1831633221|3313.4748468067|3313.4748468067|3313.4748468067|3242.4720520074|3072.7467244527|3011.9463180544|3011.9463180544|3011.9463180544|3011.9463180544|3011.9463180544|3011.9463180544|3011.9463180544|3011.9463180544|3002.0522890677|3002.0522890677|3002.0522890677|3002.0522890677|3002.0522890677|3002.0522890677|2970.0580989641|2940.7198752643|2940.7198752643||2915.2443058492|2909.7158953881|2806.4927346367|2806.4927346367|2806.4927346367|2806.4927346367|2806.4927346367|2806.4927346367|2775.9672002872|2775.9672002872|2775.9672002872|2775.9672002872|2775.9672002872|2775.9672002872|2775.9672002872|2775.9672002872|2775.9672002872|2775.9672002872|2775.9672002872|2775.9672002872|2752.1857780969|2737.1508645521|2708.7494712649|2708.7494712649|2708.7494712649|2708.0549680721|2669.2277423023|2623.1073877035|2623.1073877035|2623.1073877035|2623.1073877035|2623.1073877035|2623.1073877035|2623.1073877035|2623.1073877035|2623.1073877035|2623.1073877035|2623.1073877035|2623.1073877035|2623.1073877035|2585.9526530038|2564.3028680584|2564.3028680584|2564.3028680584|2564.3028680584|2564.3028680584|2564.3028680584|2557.5587422871|2529.7874914302|2519.4086122206|2519.4086122206|2519.4086122206|2519.4086122206|2519.4086122206|2470.1762358007|2420.4735953341|2420.1313997117|2420.1313997117|2420.1313997117|2420.1313997117|2420.1313997117|2420.1313997117|2420.1313997117|2420.1313997117||2420.1313997117|2420.1313997117|2420.1313997117|2420.1313997117|2420.1313997117|2420.1313997117|2420.1313997117|2420.1313997117|2404.0348885686|2312.2609872984|2292.7899858871|2232.8222065412|-2423.7103817986|-2423.7103817986||-2423.7103817986|-2423.7103817986|-2423.7103817986|-2423.7103817986|-2423.7103817986|-2423.7103817986|-2423.7103817986|-2423.7103817986|-2423.7103817986|||-2475.5115353318|-2505.2043318671|-2505.2043318671|-2505.2043318671|-2505.2043318671|-2505.2043318671|-2505.2043318671|-2517.7270354078|-2524.6967060087|-2594.1074511208|-2695.6749456898|-2758.5277174331|-2772.0712560902|-2772.0712560902|-2828.9680623225|-2867.4645136916|-2936.6272374351|-2938.7524860391|-2955.2805400434|-2982.5339333815|-3024.7511160758|-3024.7511160758|-3024.7511160758|-3024.7511160758|-3024.7511160758|-3024.7511160758|-3024.7511160758|-3024.7511160758|-3068.0567956398|-3157.8408840442|-3193.4764000546
04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH|-478.84164240342|-478.84164240342|-478.84164240342|-478.84164240342|-478.84164240342|-480.14072124143|-480.82997238166|449.69384499168|449.69384499168|449.69384499168|449.69384499168|449.69384499168|449.69384499168|449.69384499168|449.69384499168|449.69384499168|449.69384499168|449.69384499168|449.69384499168|449.69384499168|449.69384499168|447.88203134112|444.68896318793|444.68896318793|444.68896318793|444.68896318793|444.68896318793|444.68896318793|444.68896318793|444.68896318793|444.68896318793|438.40304304494|438.40304304494|433.20893061308|425.72163725297|425.72163725297||425.72163725297|422.6285092714|422.6285092714|||422.6285092714|422.6285092714|422.6285092714|422.6285092714|421.76500758888|407.23890240724|405.41253688996|405.41253688996|405.41253688996|405.41253688996|404.0958247108|404.0958247108|404.0958247108|404.0958247108|404.0958247108|398.88979709621|397.82200185983|397.00777713158|-419.90113979221|-419.90113979221|-419.90113979221|-419.90113979221|-419.90113979221|-419.90113979221|-419.90113979221|-419.90113979221|-420.56793717146|-424.08202636095|-424.08202636095|-429.94114141831|-431.09014288992|-435.93866863557|-435.93866863557|-435.93866863557|-443.37628322518|-446.42921782507|-446.64357366577|-447.77229655249|-447.77229655249|-449.11366826145|-456.48742952444|428.64228648436|428.64228648436|428.64228648436|428.64228648436|388.58534086546|388.58534086546|388.58534086546|388.58534086546|388.58534086546|388.58534086546|388.58534086546|388.58534086546|388.58534086546|388.58534086546|388.58534086546|383.16149900578|371.1349927918|368.32777214225|358.48640738787|-380.97147058391|-380.97147058391|-380.97147058391|-380.97147058391|-380.97147058391|-380.97147058391|-380.97147058391|358.84326457051|358.84326457051|358.84326457051|358.84326457051|358.84326457051|358.84326457051|358.84326457051|358.84326457051|358.84326457051|358.84326457051|356.74807377951|353.38676559811|346.34220667428|346.34220667428|346.34220667428|346.34220667428|346.34220667428|346.34220667428|346.34220667428|346.34220667428||346.34220667428|346.34220667428|346.34220667428|346.34220667428|346.34220667428|346.34220667428|346.34220667428|346.34220667428|346.34220667428|346.34220667428|346.16357856929|339.72672328319|339.72672328319|339.72672328319|339.72672328319|339.72672328319|339.72672328319|-372.7036313021|-380.53736506169|348.26682542056|348.26682542056|348.24647133318|344.87388009459|337.19873904553|335.70415686862|331.84907064721|329.71302688974|329.71302688974|329.71302688974|329.71302688974|329.71302688974|329.71302688974|329.71302688974|329.71302688974|329.71302688974|327.59200296748|327.59200296748|327.11456360527|327.11456360527|327.11456360527|326.8772895039|322.14724750131|322.14724750131|322.14724750131|315.23028415673|313.92807519693|310.99171558911|310.99171558911|310.99171558911|305.82969789036|301.30147488333|301.30147488333|300.94052561363|299.4783645056|289.82039890271|284.51155704901|277.04616636088|270.45129493929|269.25698793438|264.9522342473|254.87469352944|246.03856091216|240.17617336594|-129.95324765219||331.44631956365|331.44631956365|331.44631956365|331.44631956365|331.44631956365|331.44631956365|331.44631956365|331.44631956365|331.44631956365|331.44631956365|331.44631956365|331.44631956365|331.44631956365|331.44631956365||322.82923717793|313.9491422474|313.01571123463|311.25105629905|311.25105629905|311.25105629905|307.79333748553|307.79333748553|307.79333748553|||303.52036311597|-346.76281438411|-346.76281438411|-346.76281438411|-346.76281438411|-346.76281438411|-346.76281438411|-353.26424498625|-354.52137518003|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-359.61421513485|-371.65468856943|-376.47308443961|-376.47308443961|-407.60341833894
04097|6790|/equities/restaurant-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP|2924.611842849|2924.611842849|2875.9576031655|2830.3797569945|2830.3797569945|2826.2713049315|2826.2713049315|2795.0236721461|2707.5263023845|2670.5847804273|2596.4830893636|2595.5240784827|2595.5240784827|2595.5240784827|2595.5240784827|2595.5240784827|2595.5240784827|2595.5240784827|2572.8045316474|2555.8939240527|2551.548804503|2527.9145023948|2527.9145023948|2527.9145023948|2527.9145023948|2527.9145023948|2527.9145023948|2527.9145023948|2527.9145023948|2527.9145023948|2527.9145023948|2527.9145023948|2527.9145023948|2527.9145023948|2527.9145023948|2527.9145023948||2527.9145023948|2527.9145023948|2523.6290153022|||2523.6290153022|2514.5877947803|2480.4170305929|2480.4170305929|2459.6300339921|2444.3111488802|2433.4012765335|2403.5014183706|2374.168242634|2346.5829948584|2346.5829948584|2346.5829948584|2346.5829948584|2346.5829948584|2310.3699942871|2279.0740662375|2279.0740662375|2279.0740662375|2260.637851375|2235.3896414023|2235.3896414023|2235.3896414023|2235.3896414023|2235.3896414023|2235.3896414023|2235.3896414023|2235.3896414023|2235.3896414023|2235.3896414023|2235.3896414023|2226.8218237804|2155.9131375338|2041.5701528153|1963.8675768873|1963.8675768873|1963.8675768873|1963.8675768873|1963.8675768873|1963.8675768873|1963.8675768873|1963.8675768873|1963.8675768873|1963.8675768873|1955.9639743192|1923.3172627071|-2130.4964955897|-2130.4964955897|-2130.4964955897|-2130.4964955897|-2164.3294395441|-2197.8660439379|-2203.9067154865|-2225.5630172073|-2229.5144635636|-2231.3141525477|-2231.3141525477|-2231.5375260383|-2231.5375260383|-2231.5375260383|-2231.5375260383|-2231.5375260383|-2231.5375260383|-2231.5375260383|-2231.5375260383|-2231.5375260383|-2231.5375260383|-2231.5375260383|-2231.5375260383|-2231.5375260383|-2231.5375260383|-2231.5375260383|-2231.5375260383|-2231.5375260383|-2231.5375260383|-2231.5375260383|-2231.5375260383|-2231.5375260383|-2231.5375260383|-2231.5375260383|-2231.5375260383|-2231.5375260383|-2262.3194733759|-2277.5216370843|-2318.6351523159|-2374.3168359065|-2429.767696855|-2429.767696855||-2429.767696855|-2429.767696855|-2431.9641076166|-2453.8445773045|-2453.8445773045|-2482.3273081161|-2511.1970090179|-2524.941121131|-2532.4345790344|-2574.9273100382|-2585.7525667092|-2600.2806296768|-2632.2562551965|-2689.7291724405|-2703.5879693784|-2789.2644104204|-2970.8493449116|-3030.6659387906|2863.0802345877|2863.0802345877|2863.0802345877|2863.0802345877|2863.0802345877|2863.0802345877|2863.0802345877|2863.0802345877|2863.0802345877|2863.0802345877|2863.0802345877|2863.0802345877|2863.0802345877|2863.0802345877|2822.8226811903|2822.8226811903|2822.8226811903|2822.4662730744|2822.4662730744|2774.4069700827|2758.5077445363|2718.0641605959|2683.1268451066|-2968.3514782707|-2968.3514782707|-2968.3514782707|-2968.3514782707|-3020.9460869675|-3022.9956521861|-3065.0626230262|-3065.0626230262|-3065.0626230262|-3075.1081765756|-3075.1081765756|-3097.0312546002|-3097.0312546002|-3097.0312546002|-3097.0312546002|-3097.0312546002|-3097.0312546002|-3097.0312546002|-3097.0312546002|-3125.0347273336|-3157.2650954736|-3157.2650954736|-3159.1834394151||-3163.8149326834|-3202.8499252038|2908.5696181336|2908.5696181336|2908.5696181336|2908.5696181336|2908.5696181336|2908.5696181336|2908.5696181336|2908.5696181336|2908.5696181336|2908.5696181336|2908.5696181336|2908.5696181336||2853.1329090373|2807.358495713|2807.358495713|2807.358495713|2807.358495713|2780.6761063478|2694.1091404558|2694.1091404558|2694.1091404558|||2694.1091404558|2694.1091404558|2676.2323782842|-3058.6661251498|-3058.6661251498|-3058.6661251498|-3058.6661251498|-3058.6661251498|-3058.6661251498|-3091.2956946109|-3280.6063273455|-3314.0070303839|-3390.5633670932|-3467.0148523258|-3577.2387248064|-3595.2652497849|3235.9228959205|3235.9228959205|3235.9228959205|3235.9228959205|3235.9228959205|3235.9228959205|3235.9228959205|3235.9228959205|3235.9228959205|3235.9228959205|3235.9228959205|3235.9228959205|3235.9228959205|3235.9228959205|3188.8032176895
04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-465.5695470952|-465.5695470952|-467.64448393703|-467.64448393703|-469.23276942439|-472.05527292882|-472.05527292882|-475.7114133481|-480.82934884272|-482.7825894802|-484.37510993405|-489.25012553979|-491.65568419351|-515.48964808665|-522.57753935776|-522.57753935776|-522.57753935776|-522.57753935776|-522.57753935776|-522.57753935776|-522.57753935776|-522.57753935776|-522.57753935776|-530.42698831339|-530.42698831339|-530.42698831339|-530.42698831339|-530.42698831339|-530.42698831339|-530.42698831339|-530.42698831339|-530.42698831339|-530.42698831339|-536.45677516808|-536.45677516808|-539.14815410128||-539.14815410128|-539.14815410128|-540.63127012772|||-541.07919513432|-545.38797560497|-549.40886720865|-551.58213794402|-551.58213794402|-551.58213794402|-554.78015123663|-565.01405865062|-565.01405865062|-565.01405865062|-565.01405865062|-568.41563496445|-570.32624285307|-570.32624285307|-570.32624285307|-574.82917703618|-580.29906796337|-583.82505639309|-583.82505639309|-583.82505639309|-583.82505639309|-583.82505639309|-595.3723194678|-599.54701959638|-603.69668369325|-613.06297916871|-616.26485789108|-616.26485789108|-616.26485789108|-622.2449012566|-622.2449012566|-622.2449012566|-622.2449012566|-622.2449012566|-699.88753271697|-699.88753271697|-701.72095177138|-701.72095177138|-701.72095177138|-701.72095177138|-703.5295340795|-703.5295340795|-703.5295340795|-703.5295340795|-703.5295340795|-703.5295340795|-703.5295340795|-705.23283802345|-705.75870213326|-710.75411483774|-711.07943281858|-711.07943281858|-711.07943281858|-722.59937386744|-724.93263695232|-727.75848211173|-731.52055670292|-733.03970540371|-733.03970540371|-733.03970540371|-733.03970540371|-737.12190981271|-738.31837899453|-738.31837899453|-743.5315566302|-756.37950465422|-758.94359373052|-758.94359373052|-758.94359373052|-758.94359373052|-758.94359373052|-758.94359373052|-758.94359373052|-758.94359373052|-758.94359373052|-758.94359373052|-758.94359373052|-758.94359373052|-758.94359373052|-758.94359373052|-758.94359373052|-771.77068682731|-785.35631869701|-789.71814816161|-797.86458261989|-805.12732419463|-810.7016427955||-810.7016427955|-814.02861414876|-814.02861414876|-814.02861414876|-814.54289850621|-819.44769620265|774.98941421138|774.98941421138|774.98941421138|774.98941421138|774.98941421138|774.98941421138|774.83269330779|771.9474553192|768.54161295232|760.70690025882|760.70690025882|759.90133502335|759.90133502335|759.90133502335|759.90133502335|759.90133502335|759.90133502335|759.90133502335|759.90133502335|759.90133502335|757.6511239398|757.6511239398|757.6511239398|757.6511239398|757.6511239398|757.6511239398|757.6511239398|757.6511239398|757.6511239398|757.6511239398|757.6511239398|757.6511239398|757.6511239398|757.6511239398|748.631049611|748.631049611|747.50004120451|747.50004120451|739.57532706402|739.57532706402|739.57532706402|739.57532706402|739.57532706402|739.57532706402|739.57532706402|739.57532706402|735.75036340447|731.3337472886|722.23748545847|721.25985844|721.25985844|720.41885355315|720.41885355315|720.41885355315|720.41885355315|720.41885355315|720.41885355315|720.41885355315||717.01105398712|717.01105398712|717.01105398712|711.37899159919|704.40490371223|704.40490371223|703.36607064515|703.36607064515|703.36607064515|703.36607064515|703.36607064515|703.36607064515|703.36607064515|703.36607064515||698.02897145251|689.17283447853|689.17283447853|688.40893281717|688.40893281717|688.40893281717|688.40893281717|688.40893281717|685.27658116838|||675.28837158676|675.28837158676|672.55373671315|655.6374967657|641.85278978199|-711.56786280149|-711.56786280149|-711.56786280149|-711.56786280149|654.97641944639|654.97641944639|654.97641944639|654.97641944639|654.97641944639|654.97641944639|654.97641944639|654.97641944639|654.97641944639|648.50710762598|641.76231798064|641.76231798064|641.76231798064|641.76231798064|641.76231798064|641.76231798064|641.76231798064|641.76231798064|641.76231798064|641.76231798064|641.76231798064|641.76231798064
04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE|6771.1572065386|6771.1572065386|6771.1572065386|6771.1572065386|6771.1572065386|6771.1572065386|6771.1572065386|6732.2302294873|6577.6430836886|6577.6430836886|6577.6430836886|6577.6430836886|6577.6430836886|6460.856780504|6460.856780504|6460.856780504|6460.856780504|6324.5630894488|6240.7075178381|6240.7075178381|6128.5137418904|6128.5137418904|6128.5137418904|5989.6737416405|5989.6737416405|5989.6737416405|5989.6737416405|5965.0676907513|5965.0676907513|5965.0676907513|5965.0676907513|5965.0676907513|5965.0676907513|5918.186323057|5838.3181367299|5771.4645963666||5745.863699218|5745.863699218|5724.7267891581|||5724.7267891581|5673.7519879534|5619.0022088371|5524.4468987079|5481.107665231|5450.6196280345|5389.9106978161|5364.0008615013|5364.0008615013|5355.6120683348|5328.9022981498|5251.8110016|5251.8110016|5251.8110016|5251.8110016|5233.4566684445|5206.2646973138|5206.2646973138|5206.2646973138|5206.2646973138|5206.2646973138|5206.2646973138|5206.2646973138|5206.2646973138|5206.2646973138|5206.2646973138|5206.2646973138|5206.2646973138|5206.2646973138|5206.2646973138|5206.2646973138|5206.2646973138|5206.2646973138|5206.2646973138|5206.2646973138|5206.2646973138|5206.2646973138|5206.2646973138|5206.2646973138|5206.2646973138|5206.2646973138|5054.6169102639|5054.6169102639|4993.5743447377|4979.1937163752|4949.9374626391|4871.5660915091|4871.5660915091|4871.5660915091|4871.5660915091|4860.462323899|4844.7865019037|4844.7865019037|4844.7865019037|4844.7865019037|4752.4850021153|4708.9277801281|4695.6419779201|4668.8799754668|4657.4598462553|4657.4598462553|4650.6418933932|4650.6418933932|4650.6418933932|4650.6418933932|4490.0465482147|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196||-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|-4711.998634196|4511.146752365|4511.146752365|4511.146752365|4511.146752365|4511.146752365|4496.7741692944|4451.7768547715|4380.1409497462|4260.9066108291|4253.6354379349|4253.6354379349|4253.6354379349|4253.6354379349|4244.5900468332|4244.5900468332|4100.7231754478|4100.7231754478|4100.7231754478|4100.7231754478|4100.7231754478|4100.7231754478|-4357.6468382445|-4357.6468382445|-4357.6468382445|-4357.6468382445|-4357.6468382445|-4357.6468382445|-4357.6468382445|-4366.5242647161|-4374.1936274624|-4461.0206971804|-4484.3285524227|-4491.0630276823|-4491.0630276823|-4514.6811418692|-4548.0488996359|-4548.0488996359|-4548.0488996359|-4548.0488996359|-4548.0488996359|-4548.0488996359|-4548.0488996359|-4611.9987773732|-4666.1653081924|4409.2503999868|4409.2503999868|4409.2503999868||4409.2503999868|4409.2503999868|4409.2503999868|4409.2503999868|4409.2503999868|4409.2503999868|4409.2503999868|4409.2503999868|4409.2503999868|4394.0004444298|4268.6663175106|4268.6663175106|4268.6663175106|4268.6663175106||4268.6663175106|4268.6663175106|4268.6663175106|4268.6663175106|4250.6007735263|4250.6007735263|4250.6007735263|4250.6007735263|-4585.4047209977|||-4585.4047209977|-4585.4047209977|-4585.4047209977|-4585.4047209977|-4585.4047209977|-4585.4047209977|-4585.4047209977|-4667.3113839478|-4667.3113839478|-4696.7070932753|-4795.6467703059|-4895.0079153716|-4895.0079153716|-4895.0079153716|-5004.4659591361|-5004.4659591361|-5004.4659591361|-5004.4659591361|-5004.4659591361|-5004.4659591361|-5004.4659591361|-5004.4659591361|-5004.4659591361|-5004.4659591361|-5004.4659591361|-5004.4659591361|-5044.395841637|-5044.395841637|-5044.395841637|-5044.395841637|-5044.395841637
04101|6803|/equities/rit-capital|FTSE350|-2273.9974627033|-2273.9974627033|-2273.9974627033|-2273.9974627033|-2273.9974627033|-2273.9974627033|-2273.9974627033|-2273.9974627033|-2273.9974627033|-2273.9974627033|-2273.9974627033|-2273.9974627033|-2273.9974627033|-2273.9974627033|-2273.9974627033|-2273.9974627033|-2273.9974627033|-2285.8305141148|2193.0740464886|2193.0740464886|2193.0740464886|2193.0740464886|2193.0740464886|2193.0740464886|2193.0740464886|2193.0740464886|2193.0740464886|2193.0740464886|2193.0740464886|2193.0740464886|2193.0740464886|2193.0740464886|2193.0740464886|2193.0740464886|2193.0740464886|2193.0740464886||2193.0740464886|2193.0740464886|2168.4156072095|||2167.9939905647|2167.9939905647|2167.9939905647|2167.9939905647|2166.2888772404|2166.2888772404|2158.9320858227|2155.7578731363|2143.8976368181|2141.3156646482|2141.3156646482|2141.3156646482|2141.3156646482|2141.3156646482|2140.9062940536|2119.618104504|2117.0756716711|2111.7507463012|2105.2786070013|2100.3095633348|2094.8172739952|2094.8172739952|2094.8172739952|2094.8172739952|2094.8172739952|2094.8172739952|2094.8172739952|2094.8172739952|2094.8172739952|2094.8172739952|2094.8172739952|2090.429662464|2090.429662464|2090.429662464|2090.429662464|2090.429662464|2090.429662464|2090.429662464|2090.429662464|2090.429662464|2090.429662464|2059.6440694044|2055.9934104494|2036.6593449437|1999.6214943819|1983.7461048688|1972.7734498542|1961.6927220603|1946.3051199607|1946.3051199607|1946.3051199607|1946.3051199607|1946.3051199607|1946.3051199607|1946.3051199607|1946.3051199607|1946.3051199607|1946.3051199607|1946.3051199607|1946.3051199607|1946.3051199607|1946.3051199607|1936.4206295598|1936.4206295598|1936.4206295598|1936.4206295598|1936.4206295598|1936.4206295598|1936.4206295598|1936.4206295598|1936.4206295598|1919.6631416602|1919.6631416602|1919.6631416602|1919.6631416602|1919.6631416602|1919.6631416602|1919.6631416602|1919.6631416602|1919.6631416602|1919.6631416602|1919.6631416602|1919.6631416602|1919.6631416602|1919.6631416602|1919.6631416602|1919.6631416602||1919.6631416602|1919.6631416602|1919.6631416602|1919.6631416602|1914.1812685114|1905.7014094571|1904.3348993968|1886.9276659964|1881.4751844405|1877.0260226463|1877.0260226463|1877.0260226463|1877.0260226463|1877.0260226463|1877.0260226463|1877.0260226463|1877.0260226463|1877.0260226463|1877.0260226463|1877.0260226463|1877.0260226463|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1869.3233704009|1868.0259671121|1862.9177412356|1845.9086013729|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1837.5346037242|1827.3717819157|1826.3911186521|1826.3911186521|1826.3911186521|1826.3911186521|1826.3911186521|1826.3911186521||1826.3911186521|1826.3911186521|1826.3911186521|1826.3911186521|1826.3911186521|1826.3911186521|1826.3911186521|1826.3911186521|1826.3911186521|1826.3911186521|1819.5456873912|1819.2729859902|1801.5255399891|1798.3401728261||1798.3401728261|1782.7113031401|1773.6312384445|1773.6312384445|1749.1458204939|-1866.2406169104|-1866.2406169104|-1866.2406169104|-1866.2406169104|||-1866.2406169104|-1866.2406169104|-1866.2406169104|-1866.2406169104|-1866.2406169104|-1866.2406169104|-1866.2406169104|-1866.2406169104|-1866.2406169104|-1922.8229076782|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1961.8507976372|-1965.7231084858|-1981.3590094287|-2006.9544549207|-2008.911217122|-2008.911217122
04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH|1238.7932467048|1218.325829672|1211.6398107467|1179.7664563852|1178.4071737613|-1295.2345140901|-1295.2345140901|-1295.2345140901|-1295.2345140901|-1295.2345140901|-1295.2345140901|-1295.2345140901|-1295.2345140901|-1295.2345140901|-1295.2345140901|-1295.2345140901|-1295.2345140901|-1313.1494601001|1223.4388433941|1223.4388433941|1223.4388433941|1223.4388433941|1223.4388433941|1223.4388433941|1223.4388433941|1223.4388433941|1223.4388433941|1223.4388433941|1223.4388433941|1218.2931593267|1206.353510363|1194.3372337367|1174.3469263741|1169.9688070824|1139.5764523137|1101.612724793||1080.3474719923|1077.644691494|1077.644691494|||1077.644691494|1077.644691494|1077.644691494|1077.644691494|1043.6329905489|-1121.5864887848|-1121.5864887848|-1121.5864887848|-1121.5864887848|-1121.5864887848|-1121.5864887848|-1121.5864887848|-1121.5864887848|-1121.5864887848|-1121.5864887848|-1121.5864887848|-1121.5864887848|-1121.5864887848|-1121.5864887848|-1121.5864887848|-1121.5864887848|-1121.5864887848|-1121.5864887848|-1135.5405430942|-1154.121040857|-1154.121040857|-1161.9122676189|-1183.5413488424|-1183.5413488424|-1183.5413488424|-1183.5413488424|-1183.5413488424|-1183.5413488424|-1183.5413488424|-1183.5413488424|-1183.5413488424|-1183.5413488424|-1183.5413488424|-1183.5413488424|-1183.5413488424|-1183.5413488424|-1183.5413488424|-1183.5413488424|-1183.5413488424|-1183.5413488424|-1183.5413488424|-1183.5413488424|-1183.5413488424|-1183.5413488424|-1183.5413488424|-1183.5413488424|1118.429320583|1118.429320583|1118.429320583|1118.429320583|1118.429320583|1118.429320583|1118.429320583|1118.429320583|1118.429320583|1118.429320583|1118.429320583|1118.429320583|1118.429320583|1106.468297016|1106.468297016|1093.5203300178|1088.855922242|1079.1454691578|1078.9791101323|1078.9791101323|1078.9791101323|1078.9791101323|1063.7267890359|1043.2242100399|-1110.7301863096|-1110.7301863096|-1110.7301863096|-1110.7301863096|-1110.7301863096|-1110.7301863096|-1110.7301863096|-1110.7301863096|-1110.7301863096|-1110.7301863096|-1110.7301863096|-1110.7301863096||-1110.7301863096|-1110.7301863096|-1119.5613181217|1027.8975108646|1027.8975108646|1027.8975108646|1027.8975108646|1020.1639009607|1011.2098899563|1007.771181487|1007.771181487|1007.771181487|1007.771181487|1007.771181487|1005.1367372936|1005.1367372936|1005.1367372936|945.9614275235|945.9614275235|945.9614275235|945.9614275235|945.9614275235|945.9614275235|945.9614275235|945.9614275235|945.9614275235|939.19046553176|936.28936003094|932.84374828742|928.50419256871|920.46023159761|917.51133453337|913.43483174606|908.88097275926|908.88097275926|908.88097275926|908.88097275926|908.88097275926|908.88097275926|908.88097275926|878.55664114636|864.72423137463|864.72423137463|842.60471305623|834.33786980623|834.33786980623|834.07818498492|834.07818498492|834.07818498492|834.07818498492|834.07818498492|834.07818498492|834.07818498492|834.07818498492|834.07818498492|834.07818498492|834.07818498492|834.07818498492|816.29796229335|803.96437338693|801.56761544699|801.56761544699|801.56761544699|787.47516286102||773.90571209818|771.88412048453|769.69350721697|757.59278172762|746.15897969001|746.15897969001|735.42109668248|728.84566908405|723.66208536893|723.66208536893|723.66208536893|713.10230215688|702.63123527156|702.63123527156||693.97912995669|-782.14440467107|-782.14440467107|-782.14440467107|-782.14440467107|-782.14440467107|-782.14440467107|-782.14440467107|-782.14440467107|||-782.14440467107|-782.14440467107|-782.14440467107|-782.14440467107|-782.14440467107|-782.14440467107|-782.14440467107|-782.14440467107|-782.14440467107|-795.56044014017|742.16611686329|742.16611686329|742.16611686329|742.16611686329|742.16611686329|742.16611686329|742.16611686329|742.16611686329|742.16611686329|742.16611686329|742.16611686329|742.16611686329|733.95123349936|-809.40706246936|-809.40706246936|-809.40706246936|-809.40706246936|-809.40706246936|-846.48559648288|751.00488533694|747.66532211194
04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP|364.13169591977|360.54632947791|358.8737123051|357.30087185381|357.30087185381|355.28748910808|355.28748910808|354.62742447689|354.62742447689|354.62742447689|350.88601498951|350.0066914597|349.285212733|341.63912627614|335.22124361899|334.70139095416|334.09043473259|331.86714732929|331.06349465895|329.28146033622|329.28146033622|329.28146033622|327.42904453064|327.42904453064|327.42904453064|327.42904453064|323.18581328308|323.18581328308|323.18581328308|323.18581328308|322.00645377807|-340.04310246293|-340.04310246293|-340.04310246293|-340.04310246293|-340.04310246293||-340.07398983818|-340.07398983818|-340.07398983818|||-340.07398983818|-340.54974326709|-340.54974326709|-340.54974326709|-340.54974326709|-341.57751252495|-344.44166837625|-345.9030803908|-345.9030803908|-345.9030803908|-345.9030803908|-346.48308959108|-346.48308959108|-346.48308959108|-346.48308959108|-346.48308959108|-346.48308959108|-346.48308959108|-346.48308959108|-346.48308959108|-346.48308959108|-346.48308959108|-346.48308959108|-346.48308959108|-346.48308959108|-346.48308959108|-346.48308959108|-350.7053066196|-350.7053066196|-350.7053066196|-350.7053066196|-350.7053066196|-350.7053066196|-352.59477360403|333.47206995375|333.47206995375|333.47206995375|333.47206995375|333.47206995375|333.47206995375|333.47206995375|333.47206995375|331.4356363337|325.1618086542|-348.0441639414|-348.0441639414|-348.0441639414|-348.0441639414|-348.0441639414|-352.30391680049|-352.30391680049|334.30210097627|334.30210097627|334.30210097627|334.30210097627|334.30210097627|334.30210097627|334.30210097627|334.30210097627|334.30210097627|334.30210097627|334.30210097627|334.30210097627|334.30210097627|334.30210097627|334.30210097627|334.30210097627|334.30210097627|334.30210097627|334.30210097627|334.30210097627|334.30210097627|334.30210097627|334.30210097627|334.30210097627|334.30210097627|334.30210097627|332.49121245628|331.49989528472|331.49989528472|331.49989528472|331.49989528472|331.49989528472|331.49989528472|331.49989528472|331.49989528472|331.49989528472||331.49989528472|329.2998748335|329.08644471775|329.08644471775|329.08644471775|329.08644471775|329.08644471775|329.08644471775|325.40717469995|319.70797561876|317.35329505329|315.24809679858|313.24233452337|309.62073731908|-333.39149645701|-333.39149645701|-333.39149645701|-333.39149645701|-333.39149645701|-333.39149645701|-333.39149645701|-333.39149645701|-333.39149645701|-333.39149645701|-333.39149645701|-333.39149645701|-333.39149645701|-333.39149645701|-333.39149645701|-333.39149645701|-334.30168138659|-334.30168138659|-334.30168138659|-334.30168138659|-334.30168138659|-334.30168138659|-334.30168138659|-334.30168138659|-334.30168138659|-334.30168138659|-334.30168138659|-334.30168138659|-334.30168138659|317.23435135796|317.23435135796|317.23435135796|317.23435135796|317.23435135796|317.23435135796|313.01594120611|310.62977665876|310.62977665876|310.62977665876|310.62977665876|306.27754114971|302.77372073551|302.77372073551|302.77372073551|296.33082134321|296.33082134321|296.33082134321|296.33082134321|292.92732446031|292.92732446031||292.92732446031|292.92732446031|292.92732446031|292.92732446031|292.92732446031|292.92732446031|292.92732446031|292.92732446031|292.65965432685|-312.48175353176|-312.48175353176|-312.48175353176|-312.48175353176|-312.48175353176||-312.48175353176|-312.48175353176|-312.48175353176|-312.48175353176|-312.48175353176|-312.48175353176|-312.48175353176|-312.48175353176|-312.48175353176|||-312.48175353176|-312.48175353176|-312.48175353176|-312.48175353176|-312.48175353176|-312.48175353176|-312.48175353176|-314.39969549217|-314.39969549217|-328.76631747393|-332.36257904005|-337.90287068632|-338.09207209775|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364|-339.60563184364
04104|6593|/equities/royal-dutch-shell-a-shr?cid=6593|FTSE350/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04105|8751|/equities/royal-dutch-shell-b-shr?cid=8751|FTSE350/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04106|41343|/equities/royal-mail|STOXX600/FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-83.110718463759|-91.948798178413|-101.76110915208|-112.66589901474||-361.35354278659|-361.35354278659|-361.35354278659|-361.35354278659|-361.35354278659|-361.35354278659|-361.35354278659|-361.35354278659|-361.35354278659|-361.35354278659|-361.35354278659|-361.35354278659|-361.35354278659|-361.35354278659||-361.35354278659|-361.35354278659|-361.35354278659|-361.35354278659|-361.78801269637|-361.95554606237|364.33723845175|364.18583779524|364.09537024178|||364.03929789506|363.87698918407|363.64108722547|363.59639980002|363.59639980002|363.3071281822|363.21094644893|363.21094644893|363.21094644893|363.21094644893|363.21094644893|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507|-364.98663082507
04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP|127.37374483484|125.20416499661|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234||-133.56597993234|-133.56597993234|-133.56597993234|||-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-133.56597993234|-134.74372145776|-134.74372145776|-134.74372145776|-134.74372145776|-134.74372145776|-134.74372145776|-134.74372145776|-134.74372145776|-134.74372145776|-134.74372145776|-134.74372145776|-134.74372145776|-134.74372145776|-134.74372145776|-134.74372145776|-135.28679346533|-135.28679346533|-135.28679346533|-135.28679346533|-135.28679346533|-135.28679346533|-137.21455875998|-137.21455875998|-139.07173407481|-140.16711487007|-140.16711487007|-140.16711487007|-140.16711487007|-140.16711487007|-140.16711487007|-140.16711487007|-140.16711487007|-140.16711487007|-140.16711487007|-140.16711487007|-140.16711487007|-140.16711487007|-140.16711487007|-140.16711487007|-140.95234875361|-142.15589805188|-142.15589805188|-142.15589805188|-142.7159318284|-142.7159318284|-142.97326335154|-143.13696097491|-143.22995375657|-145.44439526691|-148.50488091722|137.76256698816|137.76256698816|137.76256698816|136.7250805348|136.30563825698|135.0995579248|135.0995579248|134.3772825141|-142.18561954578|-142.18561954578|-142.18561954578|-142.18561954578|-142.18561954578|-142.18561954578|-142.18561954578|-142.18561954578|-144.17291450589|-146.30324003529|-147.50360597319|-149.19144246338|-149.19144246338|-149.19144246338|-149.19144246338|-150.86845149815|143.30883720249|143.30883720249|143.30883720249|143.30883720249||143.30883720249|143.30883720249|143.30883720249|143.30883720249|143.30883720249|143.30883720249|143.30883720249|143.15826106732|143.15826106732|143.15826106732|143.15826106732|143.15826106732|142.93139813416|142.58798690049|142.58798690049|142.58798690049|142.58798690049|142.12741719997|142.12741719997|142.12741719997|142.12741719997|142.12741719997|142.12741719997|142.12741719997|142.12741719997|142.12741719997|142.12741719997|142.10915730073|142.10915730073|140.34834134816|140.34834134816|139.87593754397|138.32882254505|138.23053841372|138.23053841372|138.23053841372|138.23053841372|137.45616091379|136.91795114553|136.85327905059|136.24809597201|134.4534347131|132.47584886636|132.47584886636|131.0477997853|131.0477997853|131.0477997853|130.79755497792|129.00839764121|127.72207427715|127.72207427715|127.72207427715|126.84674767095|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599||-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599||-136.64806756599|-136.64806756599|-136.64806756599|-136.64806756599|124.55557399929|124.55557399929|124.55557399929|124.55557399929|124.55557399929|||124.55557399929|124.55557399929|124.1464266903|117.29134995482|-132.55883081299|-132.55883081299|-132.55883081299|-134.83203525391|-135.15781677925|124.98965357383|124.98965357383|124.98965357383|124.98965357383|-132.17816142418|-132.17816142418|-132.17816142418|-132.17816142418|-132.17816142418|-132.17816142418|-132.17816142418|-132.17816142418|-132.17816142418|-132.17816142418|-132.17816142418|-132.84240022609|-133.84711187095|-134.38568070432|-134.5840889933|-135.32565773599|-135.32565773599|-135.32565773599
04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP|769.93582203343|769.93582203343|769.93582203343|769.93582203343|769.93582203343|769.93582203343|769.93582203343|769.93582203343|769.93582203343|769.93582203343|769.93582203343|769.93582203343|769.93582203343|769.93582203343|769.93582203343|769.93582203343|760.31758003715|758.54731115239|757.50306695808|757.50306695808|757.50306695808|757.50306695808|757.50306695808|757.50306695808|757.50306695808|757.50306695808|732.8597882137|732.8597882137|732.8597882137|732.8597882137|732.8597882137|732.8597882137|704.89976468189|690.54037445799|690.54037445799|690.54037445799||690.54037445799|685.90597161999|678.33996846665|||-727.52894747094|-727.52894747094|-727.52894747094|-727.52894747094|-727.52894747094|-727.52894747094|-727.52894747094|-727.52894747094|-727.52894747094|-728.69883052327|-737.35981169252|685.1641082778|685.1641082778|685.1641082778|685.1641082778|685.1641082778|685.1641082778|685.1641082778|685.1641082778|666.21012030867|-734.99985147078|-734.99985147078|-741.32389070467|688.81639045244|688.81639045244|688.81639045244|688.81639045244|688.81639045244|688.81639045244|688.81639045244|688.81639045244|688.81639045244|682.99043383605|682.36164671117|682.36164671117|680.53700541511|680.53700541511|680.53700541511|680.53700541511|680.53700541511|680.53700541511|680.53700541511|680.53700541511|680.53700541511|680.53700541511|666.26333935013|645.90371038903|642.63493563446|642.63493563446|642.63493563446|642.63493563446|642.63493563446|642.63493563446|642.63493563446|642.63493563446|642.63493563446|642.63493563446|642.63493563446|639.59437292717|638.13263658575|620.89737398416|608.24708220463|-657.96740103398|-657.96740103398|-657.96740103398|-657.96740103398|-657.96740103398|-657.96740103398|-657.96740103398|-657.96740103398|-657.96740103398|-657.96740103398|-657.96740103398|-657.96740103398|-657.96740103398|-657.96740103398|-657.96740103398|-657.96740103398|-657.96740103398|-657.96740103398|-657.96740103398|-662.18600114887|-672.45666794319|-679.11851993688|-682.60391104097|-685.39323448997|-685.98322493179||-685.98322493179|-685.98322493179|-685.98322493179|-685.98322493179|-695.41138880468|-695.41138880468|-697.56820978297|-698.30025899132|-698.30025899132|-708.41695443481|-710.96328270534|-711.73414377031|-711.73414377031|-711.73414377031|-711.73414377031|-711.73414377031|-711.73414377031|-711.73414377031|-711.73414377031|-711.73414377031|-711.73414377031|-711.73414377031|-711.73414377031|-711.73414377031|-711.73414377031|-711.73414377031|-711.73414377031|-711.73414377031|656.36801267975|656.36801267975|656.36801267975|656.36801267975|656.36801267975|656.36801267975|656.36801267975|656.36801267975|656.36801267975|656.36801267975|656.36801267975|654.10334742194|641.55927491327|627.59363879252|614.6040431028|610.20373129522|610.20373129522|610.20373129522|610.20373129522|606.19859032803|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265||595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265|595.36931807265||582.46590896961|580.0176766329|568.547418481|565.44157608999|559.29619565555|552.69592056241|552.69592056241|552.18991173601|539.79434637334|||-604.77008946046|-604.77008946046|-604.77008946046|-604.77008946046|-604.77008946046|-604.77008946046|-604.77008946046|-611.80875242032|-611.80875242032|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535|-630.61691139535
04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-898.71592173256|-898.71592173256|-898.71592173256|-904.21773353856|-907.78604738557|-907.78604738557|-917.1067064321|-940.96304173337|-953.69223197154|-955.14692373465|-957.9299179734|-966.30359271588|-966.30359271588|-1032.2928713011|-1063.9365575763|-1067.4073051846|-1075.9414291819|-1095.1077033501|-1095.1077033501|-1095.1077033501|-1095.1077033501|-1095.1077033501|-1108.0085592779|-1111.4405194194|-1111.4405194194|-1111.4405194194|-1111.4405194194|-1111.4405194194|-1111.4405194194|-1111.4405194194|-1111.4405194194|-1111.4405194194|-1111.4405194194|-1111.4405194194|-1111.4405194194|-1123.6005771326||-1127.0839745918|-1127.3309368968|-1127.3309368968|||-1127.3309368968|-1127.3309368968|-1127.3309368968|-1127.3309368968|-1127.3309368968|-1127.3309368968|-1127.3309368968|-1127.3309368968|-1127.3309368968|-1127.3309368968|-1127.3309368968|-1127.3309368968|-1127.3309368968|-1130.7288187743|-1133.4522454003|-1133.4522454003|-1136.6558246417|-1136.6558246417|-1136.6558246417|-1136.6558246417|-1136.6558246417|-1136.6558246417|-1136.6558246417|-1136.6558246417|-1136.6558246417|-1136.6558246417|-1136.6558246417|-1159.4231384907|-1159.4423761008|-1179.561653865|-1179.561653865|-1179.561653865|-1179.561653865|-1180.9851709611|1107.2317198188|1107.2317198188|1107.2317198188|1107.2317198188|1107.2317198188|1107.2317198188|1107.2317198188|1107.2317198188|1104.2019109097|1104.002123233|1097.9532385593|1097.9532385593|1097.5260837666|1097.5260837666|1097.5260837666|1097.5260837666|1087.0908441563|1087.0908441563|1072.7676046182|-1127.7480081461|-1127.7480081461|-1127.7480081461|-1127.7480081461|-1127.7480081461|-1127.7480081461|-1127.7480081461|-1127.7480081461|-1127.7480081461|-1127.7480081461|-1127.7480081461|-1131.5584564607|-1131.5584564607|-1131.5584564607|-1131.5584564607|-1131.5584564607|-1131.5584564607|-1131.5584564607|-1131.5584564607|-1131.5584564607|-1133.9505210993|-1133.9505210993|-1133.9505210993|-1133.9505210993|-1133.9505210993|-1133.9505210993|-1133.9505210993|-1133.9505210993|-1135.2228012214|-1145.204075582|-1145.204075582|-1149.4767506467|-1155.5145069712|-1155.5145069712||-1160.7383410791|-1164.886779575|-1164.886779575|-1164.886779575|-1164.886779575|-1172.84642175|-1178.9682463889|-1186.1591626543|-1209.8990696159|-1237.1378551287|-1262.0698390319|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|-1267.6131622082|1222.7509858897|1222.7509858897|1222.7509858897|1222.7509858897|1222.7509858897|1222.7509858897|1222.7509858897|1222.7509858897|1222.7509858897|1222.7509858897|1215.5012171477|1215.5012171477|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797||1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1210.8960723797|1197.8567470885|1194.6186078762|1185.4859356496|1185.4859356496|1172.9641180859|1172.9641180859||1169.8767978732|1150.0019976369|1134.7244418188|1114.5271575764|1100.8357306405|1089.1785896005|1065.1680118525|1065.1680118525|1030.325568725|||1026.2506319167|1017.4451465741|1005.8834961934|985.89832910382|970.90027231417|970.90027231417|970.90027231417|970.90027231417|970.90027231417|970.90027231417|970.90027231417|970.90027231417|940.0003025713|904.86144730144|889.48494144605|839.64993494005|831.36103882228|-425.83606784173|-1236.3016963675|-1236.3016963675|-1236.3016963675|-1236.3016963675|-1252.8074404083|-1264.0638226759|-1267.7931363065|-1273.4532048101|-1273.4532048101|-1273.4532048101|-1289.2971664322|-1289.2971664322|-1313.3024071469
04110|949636|/equities/sanne-group-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP|-1074.4325841951|-1074.4325841951|-1078.2686224631|-1078.2686224631|-1086.4489166211|-1086.4489166211|-1086.7210184679|1008.8752858422|1008.8752858422|1008.2204878019|1008.2204878019|1008.2204878019|1008.2204878019|1008.2204878019|1007.358626916|1007.358626916|1004.8376226556|1004.8376226556|1004.8376226556|997.48624739514|996.35339184586|996.35339184586|991.63662832778|991.63662832778|991.63662832778|991.63662832778|982.15180925309|963.37497537957|963.37497537957|963.37497537957|963.37497537957|963.37497537957|963.37497537957|963.37497537957|963.37497537957|963.37497537957||963.37497537957|963.37497537957|963.37497537957|||963.37497537957|963.37497537957|963.37497537957|963.37497537957|963.37497537957|963.37497537957|952.55115200831|952.55115200831|952.55115200831|952.55115200831|952.55115200831|952.55115200831|952.55115200831|952.55115200831|952.55115200831|947.28537284977|947.28537284977|944.0436701849|944.0436701849|-1007.2852204357|-1007.2852204357|-1007.2852204357|-1007.2852204357|-1007.2852204357|-1011.4570622664|-1011.4570622664|-1015.0078469626|955.33878879379|955.33878879379|955.33878879379|955.33878879379|955.33878879379|955.33878879379|955.33878879379|955.33878879379|955.33878879379|955.33878879379|955.33878879379|955.33878879379|955.33878879379|955.33878879379|955.33878879379|953.29480097998|953.29480097998|941.99422331109|940.21580367899|936.79760652846|936.79760652846|936.79760652846|936.79760652846|936.79760652846|928.34795024934|928.34795024934|928.34795024934|928.34795024934|928.34795024934|928.34795024934|925.8310558326|925.59006203623|908.71118004025|897.85103427958|897.85103427958|897.85103427958|897.85103427958|897.85103427958|897.85103427958|897.85103427958|897.85103427958|897.85103427958|886.89003808843|-955.04632050574|-955.04632050574|-955.04632050574|-955.04632050574|-955.04632050574|-955.04632050574|-955.04632050574|-955.04632050574|-955.04632050574|-955.04632050574|-955.04632050574|-973.99591167305|-984.38434630339|-990.76038478154|-1003.7953419341|-1003.7953419341|-1003.7953419341||-1003.7953419341|-1003.7953419341|-1003.7953419341|-1003.7953419341|-1007.4140023878|-1007.4140023878|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1008.1804835687|-1010.4783150764|940.18805088514|940.18805088514|940.18805088514|940.18805088514|940.18805088514|940.18805088514|940.18805088514|940.18805088514|940.18805088514|940.18805088514|940.18805088514|940.18805088514|940.18805088514|940.18805088514|940.18805088514|940.18805088514|930.70894542794|928.17660603104|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282||916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|916.94644389282|-991.51568066772|-991.51568066772|-991.51568066772|-991.51568066772|-991.51568066772||-991.51568066772|-991.51568066772|-991.51568066772|-991.51568066772|-991.51568066772|-991.51568066772|-991.51568066772|-991.51568066772|-991.51568066772|||-991.51568066772|-991.51568066772|-991.51568066772|-991.51568066772|-991.51568066772|-995.05022304657|-995.05022304657|-1003.3829914155|-1003.3829914155|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1033.7138994135|-1046.4598882373|-1071.948827647|-1071.948827647|-1071.948827647|-1071.948827647|-1071.948827647
04112|14071|/equities/schroder-asia-pac|FTSE350|714.38624827812|708.87360919791|705.08178799768|699.65864654424|699.65864654424|699.65864654424|699.65864654424|692.95405171583|686.24787822284|686.24787822284|686.24787822284|686.24787822284|686.24787822284|686.24787822284|686.24787822284|686.24787822284|686.24787822284|686.24787822284|685.39815306027|685.39815306027|685.39815306027|685.39815306027|683.35754877952|683.35754877952|683.35754877952|683.17505419946|681.75006022163|675.41982743411|675.41982743411|673.46647492678|672.0183054742|669.50522012922|669.50522012922|669.50522012922|661.06135569914|649.90150633238||-670.18022689584|-670.18022689584|-670.18022689584|||-670.18022689584|-670.18022689584|-670.18022689584|-670.18022689584|-670.18022689584|-670.18022689584|-670.18022689584|-670.18022689584|-670.18022689584|-670.18022689584|-670.18022689584|-670.18022689584|-670.18022689584|-670.18022689584|-670.18022689584|-670.18022689584|-670.18022689584|-670.18022689584|-670.18022689584|-670.18022689584|-670.18022689584|-670.18022689584|-670.18022689584|-670.18022689584|-679.53731715536|-679.53731715536|-680.93035239484|658.71977534788|658.71977534788|658.71977534788|658.71977534788|658.71977534788|658.71977534788|658.71977534788|658.71977534788|658.71977534788|658.71977534788|658.71977534788|657.25552173921|657.25552173921|657.25552173921|651.47595276446|651.47595276446|-665.94239086189|-665.94239086189|-665.94239086189|-665.94239086189|-665.94239086189|-665.94239086189|-665.94239086189|-665.94239086189|-665.94239086189|652.8533733033|652.8533733033|652.8533733033|649.13996704112|649.13996704112|643.43329671235|639.42588523595|633.63987248439|632.18738697748|632.18738697748|632.18738697748|632.18738697748|632.18738697748|632.18738697748|632.18738697748|632.18738697748|632.04854180724|632.04854180724|632.04854180724|626.94282423027|625.49731386453|625.49731386453|620.49701540503|617.94112822781|609.76792025312|606.24213361458|602.9357040162|602.26414191473|602.26414191473|602.26414191473|602.26414191473|602.26414191473|602.26414191473|602.26414191473|602.26414191473||602.26414191473|602.26414191473|602.26414191473|602.26414191473|600.29349101636|596.32610112929|594.81000139419|594.81000139419|590.4000015491|589.16666838789|588.95267702209|588.95267702209|585.16964113565|584.18849015072|581.93543690096|581.93543690096|581.93543690096|581.93543690096|581.92826322329|580.86473691477|578.079922117|578.079922117|576.08880235222|572.77629920027|572.77629920027|570.86255466697|569.45839407441|567.23154897157|562.31283219063|558.79203576737|557.21337307486|554.07041452762|551.09178947547|551.09178947547|551.09178947547|549.96517219194|549.96517219194|546.5724135466|544.08045949622|542.89562900768|542.89562900768|533.60579260592|533.60579260592|533.60579260592|533.60579260592|533.60579260592|533.60579260592|533.60579260592|533.60579260592|533.60579260592|533.60579260592|533.60579260592|533.60579260592|528.33976956213|523.48863284681|522.09707758866|522.09707758866|520.33180775514|520.33180775514|520.33180775514|520.33180775514|520.33180775514|520.33180775514|520.33180775514||520.33180775514|520.33180775514|520.33180775514|520.33180775514|520.33180775514|520.33180775514|516.9797863946|515.47754043845|514.14171159828|509.76856844253|504.24285382503|502.94973089854|502.94973089854|502.94973089854||499.61081210949|492.12312456609|484.19236062899|480.44735880123|480.44735880123|476.77484311247|475.30538123608|473.81153470676|-497.65184814714|||-497.65184814714|-497.65184814714|-497.65184814714|-497.65184814714|-497.65184814714|-497.65184814714|-497.65184814714|-503.84796067548|-503.84796067548|-515.69217852831|-527.9913094759|-534.33787308079|-534.33787308079|-534.33787308079|-542.43097008977|-545.11655705044|-545.11655705044|-545.11655705044|-545.89991971847|-545.89991971847|-545.89991971847|-545.89991971847|-545.89991971847|-545.89991971847|-545.89991971847|-545.89991971847|-548.88879968719|-549.83158843069|-549.83158843069|-549.83158843069|-549.83158843069
04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350|380.96225490011|377.20806100012|372.73117888902|370.9057764062|370.9057764062|366.17308489578|365.38676099531|362.8464011059|358.30155678433|356.91839642703|355.27159949251|355.27159949251|355.27159949251|355.27159949251|354.93926153407|354.93926153407|354.93926153407|354.93926153407|353.3491794823|352.2656783022|352.2656783022|352.2656783022|351.17136941317|351.17136941317|351.17136941317|349.99596601463|348.1621844607|345.48576051189|344.84528945766|341.63365495295|341.17628328106|339.86630079706|339.86630079706|339.86630079706|335.71255644118|331.37506271242||327.55562523603|326.92291692892|326.25532613976|||326.25532613976|326.25532613976|326.25532613976|326.25532613976|326.25532613976|326.25532613976|326.25532613976|326.25532613976|324.97814015529|324.69214833986|324.69214833986|323.92201418362|323.92201418362|323.92201418362|-332.52890230058|-332.52890230058|-332.52890230058|-332.52890230058|-332.52890230058|-332.52890230058|-332.52890230058|-332.52890230058|-332.52890230058|-332.52890230058|-339.97655811175|-341.28896063179|-341.28896063179|332.78949988222|332.78949988222|332.78949988222|332.78949988222|330.67165568511|330.64002466028|330.64002466028|330.64002466028|330.64002466028|330.64002466028|330.64002466028|330.64002466028|330.64002466028|330.64002466028|327.96113851142|326.15126501269|323.05696112521|320.5910679169|319.93451990766|319.14946656407|318.59441954724|318.59441954724|318.59441954724|318.59441954724|318.59441954724|318.59441954724|318.59441954724|318.59441954724|316.38268838582|316.1474315398|313.13603504422|311.81863517726|311.81863517726|311.81863517726|310.29367921794|310.29367921794|310.29367921794|310.29367921794|310.29367921794|310.29367921794|309.57631024216|309.28403325399|309.28403325399|309.28403325399|308.87114805999|308.85683117777|308.84092353085|308.07324836761|306.97027596401|302.96697329335|300.21330365928|299.93906561434|299.93906561434|299.93906561434|299.93906561434|299.93906561434|299.93906561434|299.93906561434|299.93906561434|299.93906561434||299.93906561434|299.93906561434|299.93906561434|299.93906561434|299.93906561434|299.93906561434|299.93906561434|299.93906561434|-304.23070354093|-304.23070354093|-304.23070354093|-304.23070354093|-304.23070354093|-304.23070354093|-304.23070354093|-304.23070354093|298.45386547445|298.45386547445|298.45386547445|298.45386547445|297.2269944129|297.2269944129|295.72443823655|295.23387436612|295.23387436612|294.5098604068|293.81736681316|293.81736681316|293.81736681316|292.26929645907|291.60477384341|287.92197093712|284.80218993014|283.87397489733|283.87397489733|283.87397489733|283.87397489733|281.30441655259|279.53268505843|279.14529019559|279.14529019559|278.74476688399|277.91085209332|277.89416348003|277.89416348003|277.89416348003|277.89416348003|277.89416348003|275.93063325717|275.93063325717|275.93063325717|275.93063325717|275.86737028574|274.76930031749|272.85477813055|270.97753125616|270.00281250685|269.77319684812|269.77319684812|269.77319684812|269.77319684812|269.77319684812|268.80786502758|268.80786502758||268.80786502758|268.80786502758|268.80786502758|268.80786502758|268.00045065133|268.00045065133|267.86161183481|267.70734648313|265.45260720348|264.22511911497|260.41679901664|257.94357903288|257.94357903288|257.6039767032||255.11552967023|250.65614407803|249.00682675337|247.06314083707|246.93126759675|246.24933826715|246.24933826715|246.24933826715|-256.24505391561|||-256.24505391561|-256.24505391561|-256.24505391561|-256.24505391561|-256.24505391561|-256.24505391561|-256.24505391561|-259.34574557483|-259.34574557483|-268.32860619426|-272.47622910473|-273.59942264023|-273.59942264023|-273.59942264023|-277.19380293359|-277.86144122939|-277.86144122939|-277.86144122939|-277.86144122939|-277.86144122939|-277.86144122939|-277.86144122939|-277.86144122939|-277.86144122939|-277.86144122939|-277.86144122939|-279.08202620912|-279.08202620912|-280.31336245458|-280.40373606064|-281.19859562294
04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE|568.52834737464|566.39260819404|564.43623132671|563.86169231323|563.86169231323|563.86169231323|563.86169231323|440.83542769519|440.83542769519|436.17007692419|436.17007692419|436.17007692419|436.17007692419|436.17007692419|436.17007692419|436.17007692419|436.17007692419|436.17007692419|436.17007692419|436.17007692419|436.17007692419|436.17007692419|436.17007692419|436.17007692419|436.17007692419|436.17007692419|423.43341846557|395.26461380386|395.26461380386|395.26461380386|395.26461380386|395.26461380386|395.26461380386|394.22735477447|393.96372684902|393.02307722884||393.02307722884|393.02307722884|390.24786528302|||387.44205388705|383.9911862444|381.34576724096|379.02861026177|377.97871232856|377.97871232856|377.97871232856|377.97871232856|377.97871232856|377.97871232856|377.97871232856|377.97871232856|377.97871232856|377.97871232856|377.97871232856|377.97871232856|377.97871232856|377.97871232856|377.97871232856|377.97871232856|377.97871232856|377.97871232856|377.97871232856|377.97871232856|377.97871232856|377.97871232856|377.97871232856|377.97871232856|377.97871232856|377.97871232856|-397.4886971555|-397.4886971555|-397.4886971555|-397.4886971555|-397.4886971555|-397.4886971555|-397.4886971555|-397.4886971555|-397.4886971555|-397.4886971555|-397.4886971555|-397.4886971555|-397.4886971555|-397.4886971555|-397.4886971555|-401.04595354461|-401.04595354461|-401.04595354461|-402.3955029212|378.31562196018|378.31562196018|378.31562196018|378.31562196018|378.31562196018|376.18402779105|373.30446447269|371.49386060388|367.73685122899|367.73685122899|-385.37187804522|-385.37187804522|-385.37187804522|-385.37187804522|-385.37187804522|-385.37187804522|-385.37187804522|-385.37187804522|-385.37187804522|-385.37187804522|-385.37187804522|-385.37187804522|-385.37187804522|-385.37187804522|-385.37187804522|-385.37187804522|-385.37187804522|-385.37187804522|-385.37187804522|-385.37187804522|-385.37187804522|-385.37187804522|-390.95765176682|-397.15294844208|-401.82549759081|-407.58387434407|-407.93765240161|-409.81769852158||-409.81769852158|-409.81769852158|-409.81769852158|-409.81769852158|-409.81769852158|-409.81769852158|-409.81769852158|-409.81769852158|-409.81769852158|-409.81769852158|-409.81769852158|-409.81769852158|-409.81769852158|-409.81769852158|-409.81769852158|-409.81769852158|387.15480360148|387.15480360148|387.15480360148|387.15480360148|387.15480360148|387.15480360148|387.15480360148|380.70531563359|380.10592592642|376.90657656376|370.66287064755|368.58624796471|368.58624796471|364.53609601461|364.53609601461|361.88456536888|355.10506991942|353.58340898707|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|353.51436534958|351.16218298547|351.16218298547|347.92463385918|343.0563400569|343.0563400569|336.54038665719|334.1226481114|329.89184005108|328.30689150253|328.30689150253||328.30689150253|328.30689150253|328.30689150253|328.30689150253|327.69985795216|327.69985795216|325.39366999031|325.39366999031|323.2279764149|323.2279764149|315.04220347641|314.14689546424|308.68543737021|304.82827459537||303.6647475159|301.63971483805|-329.97327016803|-329.97327016803|-329.97327016803|-329.97327016803|-329.97327016803|-329.97327016803|-329.97327016803|||-329.97327016803|-329.97327016803|-329.97327016803|-329.97327016803|-329.97327016803|-329.97327016803|-329.97327016803|-342.92131821869|-342.92131821869|-354.22368046706|-366.50410161487|-373.68233919664|-379.30259842921|-380.61399316842|-387.6933060758|-388.00368087741|374.44209188935|374.44209188935|374.44209188935|374.44209188935|374.44209188935|374.44209188935|374.44209188935|374.44209188935|374.44209188935|374.44209188935|374.44209188935|374.44209188935|374.44209188935|374.44209188935|374.29123152093
04115|6834|/equities/scottish-investment-trust|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350|1202.3045328557|1202.3045328557|1202.3045328557|1202.3045328557|1202.3045328557|1202.3045328557|1202.3045328557|1202.3045328557|1202.3045328557|1202.3045328557|1202.3045328557|1202.3045328557|1202.3045328557|1202.3045328557|1197.9747319207|1197.9747319207|1195.1108132452|1171.7342369391|1169.5376331663|1169.5376331663|1169.5376331663|1169.5376331663|1169.5376331663|1169.5376331663|1169.5376331663|1169.5376331663|1166.5684268398|1166.5684268398|1166.5684268398|1164.2740844991|1164.2740844991|1164.2740844991|1164.2740844991|1155.3600938879|1145.8445487643|1136.2161652937||1133.8790725485|1131.1921434136|1131.1921434136|||1131.1921434136|1126.1023815707|1120.835979523|1113.51219947|1104.4872832963|1104.4872832963|1092.9012802418|1092.9012802418|1092.9012802418|1084.0847558242|1071.9830620269|1044.7867355854|-1098.3165722692|-1098.3165722692|-1098.3165722692|-1098.3165722692|-1098.3165722692|-1098.3165722692|-1098.3165722692|-1098.3165722692|-1098.3165722692|-1098.3165722692|-1098.3165722692|-1098.3165722692|-1121.3568793447|-1121.3568793447|-1122.5354214942|-1137.090026536|-1137.090026536|-1149.4257930465|-1149.4257930465|-1149.4257930465|-1149.4257930465|-1149.4257930465|-1173.0564367183|1120.8594832397|1120.8594832397|1120.8594832397|1118.9660263919|1118.9660263919|1118.9660263919|1103.5733626576|-1157.4028517751|-1157.4028517751|-1157.4028517751|-1157.4028517751|-1157.4028517751|-1157.4028517751|-1157.4028517751|-1157.4028517751|-1157.4028517751|-1157.4028517751|-1158.9753908612|1115.1706226821|1115.1706226821|1115.1706226821|1115.1706226821|1115.1706226821|1115.1706226821|1109.4395807579|1106.5466540759|1106.5466540759|1106.5466540759|1106.5466540759|1106.5466540759|1106.5466540759|1106.5466540759|1106.5466540759|1106.5466540759|1092.440726751|1079.4619186122|1077.3743540136|1076.9270974123|1076.9270974123|1076.9270974123|1076.5023304581|1063.4192560646|1060.2537728154|1060.2537728154|1060.2537728154|1060.2537728154|1060.2537728154|1060.2537728154|1060.2537728154|1060.2537728154|1060.2537728154|1060.2537728154||1060.2537728154|1060.2537728154|1060.2537728154|1060.2537728154|1060.2537728154|1060.2537728154|1060.2537728154|1060.2537728154|1060.2537728154|1060.2537728154|1060.2537728154|1060.2537728154|1060.2537728154|1060.2537728154|1060.2537728154|1060.2537728154|1060.2537728154|1048.2366568113|1048.2366568113|1048.2366568113|1041.2613368749|1041.2613368749|1041.2613368749|1041.2613368749|1041.2613368749|1033.5403743055|1027.9337492283|1015.9490731214|1015.9490731214|1003.1439174338|1003.1439174338|1001.2023672022|1001.2023672022|994.50263022464|989.63689614584|989.63689614584|989.63689614584|989.63689614584|989.63689614584|989.63689614584|989.20766238427|975.0085137603|971.092793067|965.90655030433|965.90655030433|965.90655030433|965.90655030433|965.90655030433|965.90655030433|965.90655030433|965.90655030433|965.90655030433|965.90655030433|959.85728421944|957.42474328961|954.00526896545|949.13364167819|944.07072857364|938.54127360979|938.54127360979|938.54127360979|938.54127360979|938.54127360979|938.54127360979||938.54127360979|938.54127360979|938.54127360979|938.54127360979|938.37934795034|938.37934795034|931.47150246978|928.06835913526|923.23148234538|912.92388622685|888.48208292242|878.60233199062|857.99147252972|857.22527781749||857.22527781749|-922.36584733187|-922.36584733187|-922.36584733187|-922.36584733187|-922.36584733187|-922.36584733187|-922.36584733187|-922.36584733187|||-922.36584733187|-922.36584733187|-922.36584733187|-922.36584733187|-922.36584733187|-922.36584733187|-922.36584733187|-922.36584733187|-922.36584733187|-954.81761628454|-981.1750980093|-1004.804647043|-1004.804647043|-1004.804647043|-1029.2737029634|-1029.2737029634|-1029.2737029634|-1029.2737029634|-1029.2737029634|-1029.2737029634|-1029.2737029634|-1029.2737029634|-1029.2737029634|-1029.2737029634|-1029.2737029634|-1029.2737029634|-1037.5046047146|-1037.5046047146|-1053.6606203643|-1067.3007103169|-1080.8923785118
04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE|751.02587706573|751.02587706573|751.02587706573|743.46209851379|740.05788316854|734.06431124086|733.28712891122|733.28712891122|733.28712891122|733.28712891122|733.28712891122|733.28712891122|733.28712891122|726.68865565601|726.68865565601|726.68865565601|723.35407743788|719.04896747112|715.6310000281|715.6310000281|715.6310000281|715.6310000281|715.6310000281|715.6310000281|715.6310000281|715.6310000281|705.31942869589|705.31942869589|705.31942869589|705.31942869589|705.31942869589|705.31942869589|699.97711315603|693.50040226348|693.50040226348|693.50040226348||693.50040226348|688.85600387132|-719.07019444324|||-719.07019444324|-719.07019444324|-719.07019444324|-719.07019444324|-719.07019444324|-719.07019444324|-719.07019444324|-719.07019444324|-719.07019444324|-719.07019444324|-722.53355005954|-726.3509000909|-726.3509000909|-726.3509000909|-726.3509000909|-726.3509000909|-726.3509000909|-726.3509000909|-726.3509000909|-726.3509000909|-726.3509000909|-726.3509000909|-726.3509000909|-726.3509000909|-733.91211595929|695.35641829048|695.35641829048|695.35641829048|695.35641829048|695.35641829048|695.15239666757|695.15239666757|686.80264058441|686.65733612543|686.65733612543|686.65733612543|686.65733612543|686.65733612543|686.65733612543|686.65733612543|686.65733612543|686.65733612543|686.65733612543|686.65733612543|686.65733612543|671.21927863763|653.76585294589|635.53191244506|635.53191244506|635.53191244506|635.53191244506|635.53191244506|635.53191244506|635.53191244506|635.53191244506|635.53191244506|635.53191244506|631.37990678575|628.65545944401|627.07274356627|624.83637360227|616.98485955808|613.52763800725|611.28623596942|610.76251831889|610.34722901318|-648.70140112405|-648.70140112405|-648.70140112405|-648.70140112405|-648.70140112405|-648.70140112405|-648.70140112405|-648.70140112405|-648.70140112405|-648.70140112405|-648.70140112405|-648.70140112405|-648.70140112405|-648.70140112405|-648.70140112405|-654.55712592342|-660.43013516773|-663.18802773561|-663.18802773561|-663.18802773561|-663.18802773561||-663.18802773561|-663.18802773561|-663.18802773561|-663.18802773561|-663.18802773561|-663.18802773561|-663.18802773561|-663.18802773561|-666.09780181344|-674.23636646739|-674.23636646739|-674.23636646739|-674.23636646739|-674.23636646739|-674.23636646739|-674.23636646739|-678.57578329971|-678.57578329971|-681.86198822581|-683.40352639837|-683.40352639837|-683.40352639837|-683.40352639837|-683.40352639837|-683.40352639837|-683.40352639837|-683.40352639837|-683.40352639837|-687.10433632261|-687.10433632261|-692.87150718246|-698.35595373899|663.30336113333|663.30336113333|663.30336113333|663.30336113333|663.30336113333|663.30336113333|663.30336113333|663.30336113333|663.30336113333|663.30336113333|663.30336113333|663.30336113333|660.58332229823|660.58332229823|660.58332229823|660.58332229823|660.58332229823|660.58332229823|660.58332229823|660.58332229823|660.58332229823|654.24721838012|654.24721838012|654.24721838012|654.24721838012|654.24721838012|654.24721838012|654.24721838012|654.24721838012|647.72785657601|647.72785657601|647.72785657601||647.72785657601|647.72785657601|647.72785657601|647.72785657601|647.72785657601|647.72785657601|647.72785657601|647.72785657601|647.72785657601|647.72785657601|647.72785657601|647.72785657601|647.72785657601|647.72785657601||647.72785657601|647.72785657601|647.72785657601|647.72785657601|642.5753955174|640.2948866209|636.32764162847|634.41962554531|629.9662506059|||621.54026963481|612.98915796554|592.29907322235|-669.28686191098|-669.28686191098|-669.28686191098|-669.28686191098|-684.09651662527|-699.48501779435|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274|-714.31401535274
04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP|238.00876137829|233.41513750407|233.41513750407|231.49705162131|231.49705162131|231.49705162131|231.49705162131|231.49705162131|231.49705162131|231.49705162131|231.49705162131|231.49705162131|231.49705162131|231.49705162131|231.49705162131|231.49705162131|231.49705162131|231.49705162131|229.16339069034|228.20932298927|225.78813665475|224.70904072749|205.0616380544|205.0616380544|205.0616380544|205.0616380544|204.11930624001|204.11930624001|199.41034026667|196.17502094194|196.17502094194|196.17502094194|191.22224549104|187.27471721227|180.6385746803|176.67870483182||176.67870483182|176.67870483182|176.67870483182|||176.67870483182|176.67870483182|175.44300079105|173.6884056855|173.6884056855|173.6884056855|173.6884056855|173.6884056855|-191.52416266516|-191.52416266516|-191.52416266516|-191.52416266516|-191.52416266516|-191.52416266516|-191.52416266516|-191.52416266516|-191.52416266516|-191.52416266516|-191.52416266516|-191.52416266516|-191.52416266516|-191.52416266516|-191.52416266516|-191.52416266516|-203.39651525728|-203.39651525728|-203.39651525728|-205.40557501336|-205.40557501336|-207.73173255587|-207.73173255587|-207.73173255587|-207.73173255587|-207.73173255587|-207.73173255587|-207.73173255587|-207.73173255587|-207.73173255587|-207.73173255587|-207.73173255587|-207.73173255587|-207.73173255587|-207.73173255587|-207.73173255587|-207.73173255587|-207.73173255587|-207.73173255587|-207.73173255587|-207.73173255587|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863||-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-207.79570975863|-211.12857368879|186.35292030573|186.35292030573|186.35292030573|186.35292030573|186.35292030573|186.35292030573|186.35292030573|186.35292030573|186.35292030573|186.35292030573|186.35292030573|186.35292030573|172.95228394004|172.95228394004|172.95228394004|172.95228394004|172.95228394004|172.95228394004|172.55837269149|172.55837269149|169.47596847041|169.19332383|169.19332383|169.19332383|169.19332383|169.19332383|167.00369721346|163.30410598045|158.52678238821|157.32976126088|155.08862531862|154.44505164574|154.44505164574|154.44505164574|154.44505164574|154.44505164574|154.44505164574|154.44505164574|154.44505164574|154.44505164574|154.44505164574|154.44505164574|154.44505164574|154.44505164574|149.77228808348|147.75810109184|145.04457603328|145.04457603328|145.04457603328|143.72571228208||143.72571228208|143.72571228208|143.72571228208|143.72571228208|142.54012992611|142.54012992611|142.54012992611|142.54012992611|139.50756675508|139.50756675508|133.35285686681|132.29206555893|127.19884186677|127.19884186677||123.64315033943|-140.87217750296|-140.87217750296|-140.87217750296|-140.87217750296|-140.87217750296|-140.87217750296|-140.87217750296|-142.03575006839|||-142.94041424475|-142.94041424475|-142.94041424475|-142.94041424475|-142.94041424475|-142.94041424475|-142.94041424475|-144.42520279014|-144.42520279014|-155.17244406898|-164.87956566526|-164.87956566526|-168.16618627655|-171.28464819709|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078|150.44504971078
04119|945897|/equities/sequoia-economic-infrastructure|FTSE350|79.788566393939|79.753957743211|79.409955760686|78.816618783439|78.652998721802|78.652998721802|78.652998721802|78.652998721802|78.652998721802|78.652998721802|78.652998721802|78.652998721802|78.652998721802|78.652998721802|78.652998721802|78.652998721802|78.652998721802|78.652998721802|78.403844522383|78.403844522383|78.403844522383|78.403844522383|78.403844522383|78.403844522383|78.403844522383|78.403844522383|78.182048452061|78.091168337577|78.012407229469|77.791559773602|77.707289145961|77.039863755398|77.039863755398|-79.099905658408|-79.099905658408|-79.099905658408||-79.099905658408|-79.099905658408|-79.099905658408|||-79.099905658408|-79.099905658408|-79.099905658408|-79.099905658408|-79.099905658408|-79.099905658408|-79.099905658408|-79.099905658408|-79.099905658408|-79.099905658408|-79.099905658408|-79.905449205686|77.479279393196|77.479279393196|77.479279393196|77.479279393196|77.479279393196|77.479279393196|77.479279393196|77.479279393196|77.345402881246|77.345402881246|76.894891920731|76.610992209829|76.601156795832|76.601156795832|76.601156795832|76.601156795832|76.589081079396|-79.208613806191|-79.208613806191|-79.208613806191|-79.208613806191|-79.208613806191|-79.208613806191|-79.208613806191|-79.208613806191|-79.208613806191|-79.208613806191|-79.208613806191|-79.208613806191|-79.454014068647|-80.060016903395|76.563488958311|76.563488958311|76.563488958311|76.11109952332|76.11109952332|76.102588716866|76.102588716866|75.569542849198|-78.541537374|-78.541537374|-78.541537374|-78.541537374|-78.541537374|-78.541537374|-78.541537374|-78.541537374|-78.541537374|-78.541537374|-78.541537374|-78.541537374|-78.541537374|-78.541537374|-78.541537374|-78.541537374|-79.146153231175|-79.262391800915|-79.885992415784|-80.123323211006|-80.525914678895|-80.709890633737|-80.709890633737|-80.709890633737|-80.709890633737|-80.709890633737|-80.709890633737|-80.709890633737|-80.709890633737|-80.709890633737|-80.709890633737|-81.156651769051|-81.156651769051|-81.607394838741|-81.641008205336|-81.641008205336||-81.641008205336|-81.641008205336|-81.641008205336|-81.641008205336|-81.728896056195|78.505449642008|78.505449642008|78.505449642008|78.505449642008|78.505449642008|78.505449642008|78.505449642008|78.505449642008|78.505449642008|78.505449642008|78.505449642008|78.505449642008|78.505449642008|78.505449642008|78.505449642008|78.505449642008|78.505449642008|78.505449642008|78.505449642008|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|78.427009293859|77.807786832722|76.897537534405|76.863934747565|76.743260745857|76.442512278925|76.025014406189|75.272240433147|74.536716113181|74.536716113181||74.325570512813|74.325570512813|74.298852221223|74.298852221223|73.893169049921|73.872529264725|73.872529264725|73.872529264725|73.872529264725|73.728432933534|73.728432933534|73.492702581314|73.31224614841|73.31224614841||73.31224614841|73.31224614841|73.31224614841|73.31224614841|73.221907082682|73.221907082682|72.835449262333|-76.911325716668|-76.911325716668|||-76.911325716668|-76.911325716668|-76.911325716668|-76.911325716668|-76.911325716668|-76.911325716668|-76.911325716668|-76.911325716668|-76.911325716668|-78.672117616949|-78.672117616949|-78.672117616949|-78.672117616949|-78.672117616949|-78.672117616949|-78.672117616949|-78.672117616949|-78.672117616949|-79.280129329162|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576|-79.457966320576
04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP|287.39723459772|287.39723459772|287.39723459772|287.39723459772|287.39723459772|287.39723459772|287.39723459772|287.39723459772|287.39723459772|287.39723459772|287.39723459772|287.39723459772|287.39723459772|287.39723459772|287.39723459772|287.39723459772|287.39723459772|287.39723459772|287.39723459772|287.39723459772|287.39723459772|287.39723459772|280.99693072164|278.38547688418|276.98384794586|276.95302224833|276.95302224833|276.95302224833|276.95302224833|276.95302224833|276.27002065136|274.46669978515|268.41854243163|264.86847988291|264.86847988291|264.86847988291||264.86847988291|262.13165279145|260.62502188015|||260.62502188015|260.62502188015|260.20557715416|256.56175239351|253.91306737028|244.52561667851|-267.19516634544|-267.19516634544|-267.19516634544|251.62794048668|251.62794048668|251.62794048668|251.62794048668|251.62794048668|251.62794048668|249.00883497001|246.58758389951|243.73064335189|-257.90600918981|-257.90600918981|-257.90600918981|-257.90600918981|-257.90600918981|-257.90600918981|244.62659069135|244.62659069135|244.62659069135|244.62659069135|244.62659069135|244.62659069135|244.62659069135|244.62659069135|244.62659069135|244.62659069135|244.62659069135|244.62659069135|244.62659069135|244.62659069135|244.62659069135|244.62659069135|244.62659069135|243.49826318338|243.49826318338|242.9425146482|239.91389956978|237.57100121739|233.31221916679|232.73580246505|230.31755320824|229.70562653822|229.70562653822|227.39953360491|227.39953360491|226.49326426813|226.49326426813|224.48140067336|223.72642007576|223.72642007576|222.76268371726|221.13632439668|220.53743782817|220.53743782817|216.07348685157|216.07348685157|216.07348685157|216.07348685157|215.10388072212|-231.27123166499|-231.27123166499|-231.27123166499|-231.27123166499|-231.27123166499|-231.27123166499|-231.27123166499|-231.27123166499|-231.27123166499|-231.27123166499|-231.27123166499|-231.27123166499|-231.27123166499|-231.27123166499|-231.27123166499|217.36917891277|217.36917891277|217.36917891277|217.36917891277|217.36917891277||217.36917891277|217.36917891277|216.65463950648|216.22737892484|212.06374791834|209.29721556442|209.29721556442|208.6080172938|207.5200275229|206.49469370358|206.49469370358|206.49469370358|200.4720795367|200.4720795367|200.4720795367|200.4720795367|200.4720795367|200.4720795367|200.4720795367|200.4720795367|200.4720795367|200.4720795367|200.4720795367|200.4720795367|200.4720795367|200.43076407646|200.43076407646|200.43076407646|200.43076407646|199.74529443554|199.2058828757|197.68430650739|195.50478890768|195.2942105756|193.63801887143|190.63112563677|190.52118232798|190.52118232798|190.52118232798|190.52118232798|188.25686484522|186.79033400855|186.79033400855|186.79033400855|186.79033400855|186.79033400855|185.32448897344|185.32448897344|184.05498011888|183.97775738306|182.44229234966|182.44229234966|181.40239186914|181.40239186914|181.40239186914|179.34244817165|179.34244817165|176.95549554476|176.95549554476|175.60055636973|175.5950556818|175.53895855649|175.29883639795|174.50425791721||172.91390467255|172.91390467255|172.13211494649|169.41345698265|167.7982892662|166.91332565778|166.91332565778|163.94271828851|163.94271828851|163.94271828851|163.94271828851|163.94271828851|163.94271828851|163.94271828851||163.41968257914|162.07743356504|160.78048343435|158.97275140302|156.81416975146|154.27686443467|-166.36285777244|-166.36285777244|-166.36285777244|||-166.36285777244|-166.36285777244|-166.36285777244|-166.36285777244|-166.36285777244|-166.36285777244|-166.36285777244|-166.36285777244|-166.36285777244|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545|154.80686326545
04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE|3018.0848544533|3018.0848544533|3018.0848544533|3018.0848544533|2990.5942827258|2965.8269808065|2895.0855342294|2879.8728158105|2842.3275429058|2842.3275429058|2842.3275429058|2842.3275429058|2842.3275429058|2788.7809171677|2788.7809171677|2782.7010190752|2760.8344656391|2745.4271840435|-2909.8670020465|-2909.8670020465|-2909.8670020465|-2909.8670020465|-2909.8670020465|-2909.8670020465|-2909.8670020465|-2909.8670020465|-2909.8670020465|-2909.8670020465|-2909.8670020465|2761.2909555081|2761.2909555081|2761.2909555081|2733.2677283423|2703.5196981581|2687.5160468561|2687.5160468561||2687.5160468561|2682.2624884304|2682.2624884304|||2682.2624884304|2682.2624884304|2682.2624884304|2682.2624884304|2682.2624884304|2682.2624884304|2682.2624884304|2682.2624884304|2682.2624884304|2682.2624884304|2682.2624884304|2682.2624884304|2682.2624884304|2682.2624884304|2682.2624884304|2682.2624884304|2682.2624884304|2668.7499857166|2668.7499857166|2653.1666507962|2639.1296119958|-2832.3923995397|-2832.3923995397|-2832.3923995397|-2832.3923995397|-2832.3923995397|2698.7379876279|2698.7379876279|2698.7379876279|2698.7379876279|2698.7379876279|2698.7379876279|2698.7379876279|2698.7379876279|2698.7379876279|2698.7379876279|2698.7379876279|2698.7379876279|2698.7379876279|2698.7379876279|2698.7379876279|2698.7379876279|2698.7379876279|2686.5715896641|2686.5715896641|2681.3017662934|2633.8352958816|2612.7719702242|2612.7719702242|2609.9133002491|2587.1258891657|2572.9732101841|2553.9702335379|2548.0780372643|2519.8089302937|2501.3988114374|2499.4986793749|-2611.3504636364|-2611.3504636364|-2611.3504636364|-2611.3504636364|-2611.3504636364|-2611.3504636364|-2611.3504636364|-2611.3504636364|-2611.3504636364|-2611.3504636364|-2611.3504636364|-2611.3504636364|-2611.3504636364|-2611.3504636364|-2611.3504636364|-2611.3504636364|-2611.3504636364|-2611.3504636364|-2611.3504636364|-2611.3504636364|-2611.3504636364|-2611.3504636364|-2611.3504636364|-2611.3504636364|-2645.5005151515|-2691.0005723906|-2709.2417716336|-2709.2417716336|-2709.2417716336|-2709.2417716336||-2709.2417716336|-2709.2417716336|-2709.2417716336|-2709.2417716336|-2727.9014961647|-2727.9014961647|-2727.9014961647|-2727.9014961647|-2740.7364150181|-2740.7364150181|-2758.271490442|2612.5745097914|2612.5745097914|2612.5745097914|2612.5745097914|2612.5745097914|2612.5745097914|2612.5745097914|2612.5745097914|2612.5745097914|2612.5745097914|2612.5745097914|2612.5745097914|2612.5745097914|-2761.4764631286|-2761.4764631286|-2761.4764631286|-2761.4764631286|-2761.4764631286|-2761.4764631286|-2761.4764631286|-2761.4764631286|2632.2508170583|2632.2508170583|2632.2508170583|2632.2508170583|2632.2508170583|2632.2508170583|2632.2508170583|2624.6985395781|2624.6985395781|2609.1094884201|2600.5919610125|2600.5919610125|2588.7898623625|2588.7898623625|2588.7898623625|2588.7898623625|2588.7898623625|2588.7898623625|2588.7898623625|2588.7898623625|2557.8776248473|2545.8141656728|2545.8141656728|2545.8141656728|2545.8141656728|2545.8141656728|2545.8141656728|2545.8141656728|2545.8141656728|2545.8141656728|2545.8141656728|2545.8141656728||2541.3339668843|2541.3339668843|2541.3339668843|-2762.2863635356|-2762.2863635356|-2762.2863635356|-2762.2863635356|-2762.2863635356|-2801.3737372618|2604.2239034332|2604.2239034332|2604.2239034332|2604.2239034332|2604.2239034332||2595.7268908548|2595.7268908548|2595.7268908548|2560.0854342831|2529.9707264867|2529.9707264867|2529.9707264867|2529.9707264867|2529.9707264867|||2509.5934894897|2509.5934894897|-2721.9713212929|-2721.9713212929|-2721.9713212929|-2721.9713212929|-2721.9713212929|-2722.5236903255|-2748.8596559172|2492.6003823142|2460.944869238|2408.16096582|2406.9010731334|2379.0011923704|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053|2364.4799808053
04122|6791|/equities/shaftesbury|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP|-10.607405692582|-10.607405692582|-10.607405692582|-10.607405692582|-10.607405692582|-10.607405692582|-10.607405692582|-10.607405692582|9.2526232174109|9.2526232174109|9.2526232174109|9.2526232174109|9.2526232174109|9.2526232174109|9.2526232174109|9.2526232174109|9.2526232174109|9.2526232174109|9.2526232174109|9.2526232174109|9.2526232174109|9.2526232174109|9.2526232174109|9.2526232174109|9.2526232174109|9.2526232174109|9.2526232174109|9.2526232174109|9.2526232174109|9.2526232174109|9.2526232174109|9.2526232174109|9.2526232174109|9.2526232174109|9.2526232174109|9.2526232174109||9.2094577446654|9.2094577446654|9.2094577446654|||9.2094577446654|9.2094577446654|9.1856268530367|9.1856268530367|9.0456963253549|8.9857742204192|8.6308968414311|8.6308968414311|8.6308968414311|8.6308968414311|8.6308968414311|8.6308968414311|8.6308968414311|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.402781527477|-9.655312901556|-9.8136811055734|-9.8382529610079|-9.8382529610079|-9.8382529610079|-10.016392217045|-10.149880022875|-10.27820025006|-10.308555555775|-10.400438615366|-10.400438615366|-10.503265350709|-10.535108302115|-10.535108302115|-10.535108302115|-10.535108302115|-10.535108302115|-10.535108302115|-10.535108302115|-10.535108302115|-10.540257528091|-10.540257528091|-10.643646442449|-10.643646442449|-10.643646442449|-10.643646442449|-10.643646442449|-10.882217480268|-10.882217480268|-10.923019702265|-11.112799387319|-11.288665856634|-11.402406840098|-11.673229487485|-12.033588444465|-12.419465277502|-12.419465277502|-12.419465277502|-12.419465277502|-12.565549219027||-12.565549219027|-12.565549219027|-12.785054882781|-13.037839316015|-13.25788139004|-13.25788139004|-13.25788139004|-13.25788139004|-13.630979205707|-13.689976693898|-14.048863147928|-14.249847914591|-14.399831058598|-14.854256738133|-15.611396273978|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286||13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.853363203286|13.393873754132|13.393873754132||13.393873754132|13.393873754132|12.505415985969|12.056017423103|12.03668628846|11.608540017455|11.57504495763|-13.33228164624|-13.33228164624|||-13.33228164624|-13.33228164624|-13.33228164624|-13.33228164624|-13.33228164624|-13.33228164624|-13.33228164624|-13.33228164624|-13.7347575924|11.312239348367|11.312239348367|11.312239348367|11.312239348367|11.312239348367|11.312239348367|11.312239348367|11.312239348367|11.312239348367|11.312239348367|11.312239348367|-13.492242665857|-13.492242665857|-13.492242665857|-13.492242665857|-13.492242665857|-13.492242665857|-13.492242665857|-13.492242665857|-13.492242665857|-13.492242665857|-13.492242665857
04124|6819|/equities/bba-group|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP|99.357607911912|98.419562735919|97.321736034159|96.147936373014|96.147936373014|96.147936373014|96.147936373014|96.147936373014|96.147936373014|96.147936373014|96.147936373014|96.147936373014|96.147936373014|96.147936373014|96.147936373014|96.147936373014|96.147936373014|96.147936373014|96.147936373014|96.147936373014|96.147936373014|96.147936373014|96.147936373014|96.147936373014|96.147936373014|96.147936373014|94.744931676939|94.375527028943|94.375527028943|94.375527028943|94.375527028943|93.114478036987|91.446638024767|-98.128358765578|-98.128358765578|-98.128358765578||-98.128358765578|-98.128358765578|-98.128358765578|||-98.128358765578|-98.128358765578|-98.128358765578|-98.128358765578|-98.128358765578|-98.128358765578|-98.128358765578|-98.128358765578|-98.473175388946|-99.095196148172|-101.78910488157|-102.11845147906|-102.39071136372|-102.39071136372|-102.39071136372|-102.39071136372|-102.39071136372|-102.39071136372|-102.39071136372|-102.39071136372|-102.39071136372|-102.39071136372|-102.39071136372|-102.39071136372|-103.94933238903|95.658272317992|95.658272317992|95.658272317992|95.658272317992|95.658272317992|95.658272317992|95.658272317992|95.658272317992|95.642526577961|95.339174812584|95.339174812584|95.339174812584|95.339174812584|95.339174812584|95.339174812584|95.339174812584|95.339174812584|95.339174812584|95.339174812584|95.339174812584|94.432417306137|-101.75129734269|-101.75129734269|-101.75129734269|-101.75129734269|-101.75129734269|-101.75129734269|-101.75129734269|-101.75129734269|-101.75129734269|-101.75129734269|-101.75129734269|-101.75129734269|-101.75129734269|-101.75129734269|-101.75129734269|-101.75129734269|-101.75129734269|-102.18755802834|-103.04450400365|-103.62463369782|-103.62463369782|-103.62463369782|-103.62463369782|-103.62463369782|-103.62463369782|-103.62463369782|-103.62477299081|-103.62477299081|-103.62477299081|-103.62477299081|-104.21919712873|-104.4373202465|-104.4373202465|-104.4373202465|-104.4373202465|97.182844343304|97.182844343304|97.182844343304|97.182844343304|97.182844343304|97.182844343304||97.182844343304|97.182844343304|97.182844343304|97.182844343304|97.182844343304|97.182844343304|97.182844343304|97.182844343304|97.182844343304|97.182844343304|97.131909865066|97.131909865066|96.996566686282|96.006799238314|96.006799238314|96.006799238314|96.006799238314|93.887408360275|93.887408360275|93.374896906518|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|91.363687861747|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|90.914424858553|88.955153147947|88.955153147947|87.341837848305|87.100586466822|87.100586466822||87.100586466822|87.100586466822|87.100586466822|87.100586466822|86.253303124163|86.253303124163|86.253303124163|86.253303124163|86.253303124163|86.253303124163|86.253303124163|86.253303124163|86.253303124163|86.253303124163||86.253303124163|86.253303124163|86.253303124163|86.108708954708|86.108708954708|85.076343113467|84.109828055219|83.944248477967|83.449164382121|||81.754629125751|80.277370018602|78.013744719427|-87.186166543067|-87.186166543067|-87.186166543067|-87.186166543067|-87.696504109068|-87.696504109068|81.0432827348|81.0432827348|81.0432827348|81.0432827348|81.0432827348|81.0432827348|81.0432827348|81.0432827348|81.0432827348|81.0432827348|81.0432827348|81.020100389793|81.020100389793|80.475112052841|79.439010933685|78.504454643249|77.763285988701|76.104367678711|76.104367678711|74.493739067789|74.381565388943|74.381565388943
04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1249.2651954278|1249.2651954278|1249.2651954278|1249.0168838087|1243.9632042318|1229.8202269243|1219.0224743603|1214.2746902747|1214.2746902747|1214.2746902747|1214.2746902747|1214.2746902747|1195.7774336385|-1270.6871501502|-1270.6871501502|-1270.6871501502|-1270.6871501502|-1270.6871501502|-1270.6871501502|-1270.6871501502|-1270.6871501502|-1270.6871501502|-1270.6871501502|-1270.6871501502|-1270.6871501502|-1270.6871501502|-1270.6871501502|-1270.6871501502|-1273.9430533865|-1273.9430533865|-1273.9430533865|-1273.9430533865|-1273.9430533865|-1273.9430533865|-1273.9430533865|-1273.9430533865||-1274.3731571201|-1274.3731571201|-1274.3731571201|||-1274.3731571201|-1276.5495184228|-1276.5495184228|-1276.5495184228|-1276.5495184228|-1276.5495184228|-1276.5495184228|-1280.777242692|-1291.0580474356|-1296.2549905551|-1296.2549905551|-1296.2549905551|-1296.2549905551|-1296.2549905551|-1296.2549905551|-1299.5055450612|-1303.0339389569|-1312.0654877298|-1318.0644417345|-1318.0644417345|-1318.0644417345|-1318.0644417345|-1318.0644417345|-1318.0644417345|-1319.5716019273|-1321.0575332435|-1321.0575332435|-1340.6472591595|-1341.7191768439|-1362.6473619257|-1362.6473619257|-1362.6473619257|-1369.8948912663|-1369.8948912663|-1381.7998791848|1341.4353343397|1341.4353343397|1340.7892603775|1326.1825115305|1323.1954890679|1323.1954890679|1323.1954890679|1321.7900686907|1321.7900686907|1321.7900686907|1321.7900686907|-1370.19719886|-1370.19719886|-1370.19719886|-1370.19719886|-1370.19719886|-1370.19719886|-1378.2468876222|-1381.0256362835|-1381.0256362835|-1381.0256362835|-1381.0256362835|-1381.0256362835|-1381.0256362835|-1381.0256362835|-1381.0256362835|-1381.0256362835|-1381.0256362835|-1381.0256362835|-1381.0256362835|-1394.3618180928|-1404.7909089919|-1418.1010099911|-1426.0228518408|-1426.0228518408|-1433.9420576009|1375.8999181454|1375.8999181454|1375.8999181454|1375.8999181454|1375.8999181454|1375.8999181454|1365.6480470931|1365.6480470931|1348.0256078812|1339.4562522376|1339.4562522376|1339.4562522376|1334.840280264|1332.3151608197|1332.3151608197|1325.4612897997||1325.2207281478|1325.2207281478|1318.0508090531|1297.2786767256|1293.5900915304|1293.5900915304|1293.5900915304|1285.8778794782|1284.9754216424|1275.2375468346|1275.2375468346|1275.2375468346|1269.3194964829|1243.7716627588|1124.8319810376|1124.8319810376|1124.8319810376|1124.8319810376|1121.1505938736|1121.1505938736|1117.2784376373|1115.8649307081|1097.849923009|1086.4109624679|1086.4109624679|1086.4109624679|1086.4109624679|1086.4109624679|1086.4109624679|1086.4109624679|1086.4109624679|1086.4109624679|1071.9296680238|1071.9296680238|1071.9296680238|1071.9296680238|1071.9296680238|1071.9296680238|1071.9296680238|-1115.7486743675|-1115.7486743675|-1115.7486743675|-1115.7486743675|-1115.7486743675|-1115.7486743675|-1115.7486743675|-1115.7486743675|-1115.7486743675|1069.7859991299|1069.7859991299|1069.7859991299|1069.7859991299|1069.7859991299|1069.7859991299|1069.7859991299|1069.7859991299|1046.2344434777|1031.9172237658|1031.9172237658|1031.9172237658|1031.9172237658|1031.9172237658|1031.9172237658|1031.9172237658||1031.9172237658|1031.9172237658|1031.9172237658|1031.9172237658|1021.0191375176|1017.8545972417|1010.7531003626|1010.7531003626|1010.7531003626|1010.7531003626|1010.7531003626|1010.7531003626|1010.7531003626|1010.7531003626||1010.7531003626|987.75344484734|977.00382760815|-1048.9165321874|-1048.9165321874|-1048.9165321874|-1048.9165321874|-1048.9165321874|-1048.9165321874|||-1052.4036887459|-1052.4036887459|-1052.4036887459|-1052.4036887459|-1052.4036887459|-1052.4036887459|-1052.4036887459|-1076.6652280282|-1081.9391510697|-1125.8601651425|-1133.9983321353|-1133.9983321353|-1133.9983321353|-1133.9983321353|-1133.9983321353|-1140.4148134836|-1142.0330088939|-1142.0330088939|-1142.0330088939|-1149.0088987709|-1157.3432208566|-1161.1869120629|-1164.7841729258|-1164.7841729258|-1164.7841729258|-1173.0657476953|-1190.8508307726|1105.4110810131|1105.4110810131|1105.4110810131|1105.4110810131
04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE|2554.4408103249|2519.8231225832|2504.8278089777|2504.8278089777|2504.8278089777|2504.8278089777|2504.8278089777|2504.8278089777|2504.8278089777|2504.8278089777|2504.8278089777|2504.8278089777|2504.8278089777|2504.8278089777|2504.8278089777|2504.8278089777|2504.8278089777|2504.8278089777|2504.8278089777|2504.8278089777|2497.5528505897|2497.5528505897|2465.0587228775|2457.0284264437|2457.0284264437|2457.0284264437|2394.587140493|2353.1940006087|2353.1940006087|2351.2155562319|2349.5206532673|2349.5206532673|2349.5206532673|-2453.2481551076|-2453.2481551076|-2453.2481551076||-2453.2481551076|-2453.2481551076|-2453.2481551076|||-2453.2481551076|-2453.2481551076|-2453.2481551076|-2453.2481551076|-2453.2481551076|-2453.2481551076|-2459.4979501196|-2471.2199445773|-2473.1110426881|-2473.1110426881|-2475.9011585423|-2498.5568428248|-2512.840936472|-2535.0828235397|-2535.0828235397|-2535.0828235397|-2535.0828235397|-2535.0828235397|-2541.5543721075|-2541.5543721075|-2541.5543721075|-2541.5543721075|-2547.499224824|-2547.499224824|-2560.2719133389|-2560.2719133389|2431.7473896873|2431.7473896873|2431.7473896873|2431.7473896873|2431.7473896873|2431.7473896873|2431.7473896873|2431.7473896873|2431.7473896873|2431.7473896873|2429.8115922066|2429.8115922066|2419.6933237119|2419.6933237119|2403.6592485687|2397.9547206319|2389.949689591|2365.7218773234|2335.8020859148|2334.5578732387|2321.3435947259|2321.3435947259|2321.3435947259|2321.3435947259|2321.3435947259|2321.3435947259|2321.3435947259|2321.3435947259|2321.3435947259|2294.4928830287|2285.2143144764|-2410.13657443|-2410.13657443|-2410.13657443|-2410.13657443|-2410.13657443|-2410.13657443|-2410.13657443|-2410.13657443|-2410.13657443|-2410.13657443|2308.9078377735|2308.9078377735|2308.9078377735|2308.9078377735|2308.9078377735|2308.9078377735|2308.9078377735|2297.1198197484|2293.2442441648|2292.8694372405|2292.8694372405|2284.3092610714|2284.3092610714|2284.3092610714|2284.3092610714|2284.3092610714|2284.3092610714|2284.3092610714|2284.3092610714|2283.8879766313||2283.8879766313|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2283.0704358553|2280.4115953948|2273.6795504387|2241.5673462206|2241.5673462206|2226.3670940995|2226.3670940995|2211.1856601105|2194.539622345|2175.8218026056|2173.3575584506|2169.5346211632|2169.5346211632|2169.5346211632|2169.5346211632|2169.5346211632|2163.4307772319|2163.4307772319|2163.4307772319|2163.4307772319|2163.4307772319|2163.4307772319|2163.4307772319|2163.4307772319|2157.5897524799|2155.5441694221|2146.0792215088|2146.0792215088|2144.7546905653|2139.7274339615|2129.5030048907|2129.5030048907|2124.8922276563|2100.3246973959|2067.432399628|2067.432399628|2067.432399628|2067.432399628|2062.1511106518|2062.1511106518||2038.9301929381|2038.9301929381|2038.9301929381|1995.5891032645|1944.7656702939|1941.1840781043|1917.5378645604|1914.8198495115|1906.1331661239|1894.4812956932|1878.9792174369|1859.254686041|1816.6163178234|1797.5181309149||1786.3534787943|1756.2260875492|-1882.0569996081|-1882.0569996081|-1882.0569996081|-1882.0569996081|-1882.0569996081|-1882.0569996081|-1882.0569996081|||-1882.0569996081|-1882.0569996081|-1882.0569996081|-1882.0569996081|-1882.0569996081|-1882.0569996081|-1882.0569996081|-1889.0077773424|-1890.8975303804|-1969.4417004227|-1999.1018893585|-2032.1687659539|-2037.5355135234|-2037.5355135234|-2058.7785910645|-2058.7785910645|-2058.7785910645|-2058.7785910645|-2058.7785910645|-2058.7785910645|-2058.7785910645|-2058.7785910645|-2058.7785910645|-2058.7785910645|-2058.7785910645|-2058.7785910645|-2061.5970260056|-2061.5970260056|-2082.5522511173|-2087.3913901303|-2095.6617148564
04128|1097538|/equities/smithson-invest|FTSE350||||||||-1554.9074304806|-1554.9074304806|-1554.9074304806|-1558.4323984986|-1558.4323984986|-1558.4323984986|-1560.9788787382|-1560.9788787382|-1560.9788787382|-1566.6431985981|-1572.1729513573|-1572.1729513573|-1572.1729513573|-1572.1729513573|-1572.1729513573|-1572.1729513573|-1572.1729513573|-1592.8588348415|-1603.0922843821|-1603.0922843821|-1603.0922843821|-1603.0922843821|-1603.0922843821|-1603.0922843821|-1603.0922843821|-1603.0922843821|-1603.0922843821|-1606.4358715357|-1613.150968373||-1617.1677426367|-1618.499344319|-1618.499344319|||-1618.499344319|-1618.499344319|-1618.499344319|-1618.499344319|-1618.499344319|-1618.499344319|-1618.499344319|-1618.499344319|-1618.499344319|-1618.499344319|-1618.499344319|-1618.499344319|-1618.499344319|-1618.499344319|-1618.499344319|-1618.499344319|-1618.499344319|-1618.499344319|-1618.499344319|-1618.499344319|-1618.499344319|-1618.499344319|-1618.499344319|-1618.499344319|-1618.499344319|-1618.499344319|-1618.499344319|1562.5951161119|1562.5951161119|1562.5951161119|1562.5951161119|-1571.7707597917|-1571.7707597917|-1571.7707597917|1511.2583230633|1511.2583230633|1511.2583230633|1511.2583230633|1511.2583230633|1511.2583230633|1511.2583230633|1511.2583230633|1510.5092478481|-1555.3449096925|-1555.3449096925|-1555.3449096925|-1555.3449096925|-1555.3449096925|-1555.3449096925|-1561.5883534876|-1561.5883534876|-1561.5883534876|1510.7356931671|1510.7356931671|1510.7356931671|1510.7356931671|1510.7356931671|1510.7356931671|1503.8174368523|1492.3527076137|1489.007576784|1489.007576784|1489.007576784|1489.007576784|1489.007576784|1489.007576784|1486.11952976|1479.3550330667|1476.8389256297|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482||1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1468.1927546482|1454.1030607202|1446.3367341336|1432.9297045929|1420.1441162143|1419.160129127|1416.95569903|1402.8396655889|1385.0119328258|1385.0119328258|1367.9021475842|1365.0023862047|1359.1137624497|1332.237513833|1309.8194598144|1290.7993997938|1266.2215553265|1233.5795059183|1204.1994510203|1166.5549455781|1134.727717309|1093.9196858989|1041.4663176655|-500.37637857607|1445.6039395417|1445.6039395417|1445.6039395417|1445.6039395417|1445.6039395417|1445.6039395417|1445.6039395417|1445.6039395417|1445.6039395417|1445.6039395417|1445.6039395417|1445.6039395417|1435.2091996253|1435.2091996253|1435.2091996253|1435.2091996253|1435.2091996253|1435.2091996253|1435.2091996253|1435.2091996253|1435.2091996253||1435.2091996253|1435.2091996253|1435.2091996253|1435.2091996253|1430.924937809|1430.924937809|1428.0287212744|1428.0287212744|1428.0287212744|1425.6985791938|1414.1095324375|1407.1217027084|1395.5946947017|1395.5946947017||1388.4385496685|1369.7094996317|1348.7883329241|1337.4314810268|1332.8127566964|1311.3475074405|1282.0709968401|-1391.1526789324|-1391.1526789324|||-1391.1526789324|-1391.1526789324|-1391.1526789324|-1391.1526789324|-1391.1526789324|-1391.1526789324|-1391.1526789324|-1391.1526789324|-1391.1526789324|-1438.6140877027|-1456.1267641141|-1470.9105131881|-1470.9105131881|-1470.9105131881|-1493.4561257645|-1502.8401397384|-1506.6993910248|-1506.6993910248|-1506.6993910248|-1506.6993910248|-1506.6993910248|-1506.6993910248|-1506.6993910248|-1506.6993910248|-1506.6993910248|-1506.6993910248|-1524.9993233609|-1533.3325815121|-1556.3365203853|-1556.3365203853|-1570.2628004282
04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350|3314.2027655036|3314.2027655036|3230.7052514915|3230.7052514915|3230.7052514915|3230.7052514915|3221.5613905461|2977.9670212878|2977.9670212878|2977.9670212878|2977.9670212878|2977.9670212878|2977.9670212878|2977.9670212878|2977.9670212878|2977.9670212878|2977.9670212878|2977.9670212878|2977.9670212878|2977.9670212878|2977.9670212878|2977.9670212878|2977.9670212878|2977.9670212878|2977.9670212878|2977.9670212878|2966.6855792087|2952.8728657874|2938.5254064304|2913.0837849227|2889.9819832474|2818.3296089475|2818.3296089475|2807.4217877194|2770.413097466|2730.9034416289||2713.6704906988|2696.8561007764|2678.3956675294|||2677.1448217183|2677.1448217183|2677.1448217183|2677.1448217183|2641.7164685758|2634.8467742354|2634.8467742354|2634.8467742354|2634.8467742354|2573.2186380393|-2808.3814162049|-2808.3814162049|-2808.3814162049|-2808.3814162049|-2808.3814162049|-2808.3814162049|-2808.3814162049|-2808.3814162049|-2808.3814162049|-2808.3814162049|-2808.3814162049|-2808.3814162049|-2808.3814162049|-2808.3814162049|-2859.8682402277|-2863.2424891419|-2872.4360990466|-2893.5401100517|-2911.4890111686|-2994.4322346318|-3031.6844758905|-3031.6844758905|-3031.6844758905|-3031.6844758905|-3074.038306545|-3109.3450031169|-3109.3450031169|-3109.3450031169|-3109.3450031169|-3207.827781241|-3312.3027809165|-3312.3027809165|-3312.3027809165|-3312.3027809165|-3312.3027809165|-3312.3027809165|-3312.3027809165|-3312.3027809165|-3312.3027809165|-3312.3027809165|-3312.3027809165|-3312.3027809165|-3312.3027809165|-3312.3027809165|-3312.3027809165|-3312.3027809165|-3312.3027809165|-3312.3027809165|-3361.5057627137|-3361.5057627137|-3361.5057627137|-3361.5057627137|-3402.8397363486|-3421.4885959429|-3454.4317732699|-3484.8618289024|-3484.8618289024|-3484.8618289024|-3543.6812702499|-3543.6812702499|-3548.0447780863|-3548.0447780863|3246.821082775|3246.821082775|3246.821082775|3246.821082775|3246.821082775|3246.821082775|3246.821082775|3246.821082775|3246.821082775|3171.8012030833|3168.4457812037|3139.939756893|-3433.0199194546|-3433.0199194546|-3433.0199194546||-3433.0199194546|-3433.0199194546|-3433.0199194546|-3433.0199194546|-3433.0199194546|-3465.1332438384|-3504.2047240582|-3504.2047240582|-3504.2047240582|-3524.1719156202|-3541.8021284669|-3552.780142741|-3613.9223808234|-3657.1510874363|-3657.1510874363|-3676.945652707|3386.0829100641|3386.0829100641|3386.0829100641|3386.0829100641|3336.0365667378|3263.373963042|3236.3974563478|3236.3974563478|3236.3974563478|3236.3974563478|3236.3974563478|3236.3974563478|3236.3974563478|3236.3974563478|3236.3974563478|3236.3974563478|3214.7749514975|3201.3172557499|3201.3172557499|3201.3172557499|3201.3172557499|3108.9080619444|-3352.0799238769|-3352.0799238769|-3352.0799238769|-3352.0799238769|-3359.9733181133|-3359.9733181133|-3359.9733181133|-3359.9733181133|-3359.9733181133|-3359.9733181133|-3359.9733181133|-3359.9733181133|-3359.9733181133|-3411.8638816224|-3411.8638816224|-3411.8638816224|-3411.8638816224|-3411.8638816224|-3411.8638816224|-3420.6714587931|-3420.6714587931|-3453.9682875479|3136.8051709451|3136.8051709451|3136.8051709451|3136.8051709451||3136.8051709451|3136.8051709451|3136.8051709451|3136.8051709451|3136.8051709451|3136.8051709451|3136.8051709451|3048.3390788279|3015.7656431421|2891.517381269|-3343.1888717132|-3343.1888717132|-3343.1888717132|-3343.1888717132||-3451.069221451|-3451.069221451|-3451.069221451|-3451.069221451|-3451.069221451|-3451.069221451|-3451.069221451|-3451.069221451|-3451.069221451|||-3451.069221451|-3451.069221451|-3451.069221451|-3451.069221451|-3451.069221451|-3451.069221451|-3451.069221451|-3548.4620017914|-3548.4620017914|-3560.9022242127|-3756.3099744135|-3756.3099744135|-3756.3099744135|-3756.3099744135|-3802.7468819919|-3802.7468819919|-3810.6918820191|-3810.6918820191|-3810.6918820191|-3833.5465355768|-3833.6560578109|-3833.6560578109|-3833.6560578109|-3833.6560578109|-3833.6560578109|-3848.6733975677|-3871.2140710712|-3871.2140710712|-3996.4045234125|-4086.3383593472|-4181.4315103858
04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP|-1236.7916646683|-1236.7916646683|-1236.7916646683|-1236.7916646683|-1255.157405187|-1263.0082279855|-1265.0348493648|-1265.0348493648|-1286.094277072|-1315.5491967467|-1331.1102186074|-1380.1780206749|-1450.9200229721|-1484.2350135383|1392.5858761079|1392.5858761079|1392.5858761079|1392.5858761079|1392.5858761079|1392.5858761079|1392.5858761079|1392.5858761079|1392.5858761079|1392.5858761079|1392.5858761079|1392.5858761079|1392.5858761079|1392.5858761079|1392.5858761079|1392.5858761079|1381.0398623421|1347.4331803801|-1460.7569542111|-1460.7569542111|-1460.7569542111|-1482.5008200157||-1482.5008200157|-1482.5008200157|-1482.5008200157|||-1482.5008200157|-1490.3342444619|-1503.9091316688|-1503.9091316688|-1503.9091316688|-1503.9091316688|-1503.9091316688|-1503.9091316688|-1503.9091316688|-1503.9091316688|-1503.9091316688|-1503.9091316688|-1503.9091316688|-1503.9091316688|-1503.9091316688|-1503.9091316688|-1503.9091316688|-1503.9091316688|-1503.9091316688|-1503.9091316688|-1503.9091316688|-1508.0200708763|-1508.0200708763|-1508.0200708763|-1521.9667454181|-1527.0741615756|-1543.5434315166|-1543.5434315166|-1543.5434315166|-1571.0482572407|-1588.1091747119|-1590.0657496799|-1605.184166311|-1610.3712959011|-1641.5236621123|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|1533.451142996|-1632.8751429373|-1632.8751429373|-1632.8751429373|-1632.8751429373||-1632.8751429373|-1632.8751429373|-1632.8751429373|-1632.8751429373|-1636.7501588192|-1644.1668431324|-1654.6298257027|-1654.7553618919|-1655.0615132132|-1668.6500163126|-1668.6500163126|-1673.7777959029|-1676.8086621144|-1694.2822989066|-1694.2822989066|-1711.1469987851|-1717.6285312671|-1717.6285312671|-1717.6285312671|-1717.6285312671|-1717.6285312671|-1717.6285312671|-1726.4761458524|-1728.5290509471|-1735.8656121634|-1736.7395690705|-1759.9068753956|-1759.9068753956|-1764.1381177724|-1764.1381177724|-1783.4595314592|-1783.4595314592|-1783.4595314592|-1783.4595314592|-1783.4595314592|-1783.4595314592|-1783.4595314592|-1783.8439238436|-1857.7710264929|-1864.3566961032|-1891.8963290036|-1907.828801239|-1907.828801239|1750.0133693408|1750.0133693408|1750.0133693408|1750.0133693408|1750.0133693408|1750.0133693408|1750.0133693408|1750.0133693408|1750.0133693408|1733.6259659342|1727.4177399269|1726.4332281176|1726.4332281176|1726.4332281176|1726.4332281176|1726.4332281176|1726.4332281176|1726.4332281176|1726.4332281176|1726.4332281176|1726.4332281176||1726.4332281176|1726.4332281176|1726.4332281176|1726.4332281176|1726.4332281176|1726.4332281176|1702.9813645751|1699.2704078268|1699.2704078268|1699.2704078268|1699.2704078268|1668.8004531409|1633.0560590454|1618.1178433838||1590.3531593153|1575.2257325726|-1674.7652016789|-1674.7652016789|-1674.7652016789|-1674.7652016789|-1674.7652016789|-1674.7652016789|-1674.7652016789|||-1674.7652016789|-1674.7652016789|-1674.7652016789|-1674.7652016789|-1674.7652016789|-1674.7652016789|-1674.7652016789|-1682.3088909616|-1682.3088909616|-1730.3751740267|-1730.3751740267|-1743.4145048377|-1743.4145048377|-1743.4145048377|1608.6963863689|1608.6963863689|1608.6963863689|1608.6963863689|1608.6963863689|1608.6963863689|1608.6963863689|1608.6963863689|1418.5467162109|-1600.565999494|-1600.565999494|-1609.6844438822|-1638.1497972685|-1638.1497972685|-1638.1497972685|-1638.1497972685|-1638.1497972685
04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||4121.3147601091|4121.3147601091|4118.7451327601|4111.3834808445|4108.7594231606|4106.7326924006|4105.480769334|4103.6452992601|4087.8902742921|4087.8902742921|4087.8902742921|4087.8902742921|4087.8902742921|4087.8902742921|4087.3225269912|4084.5805855458|4084.5339839397|4083.7006959301|4083.7006959301|4083.7006959301|4083.7006959301|4083.7006959301|4083.3648771987|4083.3648771987|4083.3648771987|4083.3648771987|4072.9609746652|4072.6233051836|4071.4703390929|4069.7448212143|4068.1609124603|4067.3838425436|4067.3838425436|4063.2096605536|4063.2096605536|4063.2096605536|4059.211281721|4059.211281721|4059.211281721|4059.211281721|4059.211281721|4059.211281721|4059.211281721|4059.211281721|4059.211281721|4059.211281721|4059.211281721|4055.3458685789|-4099.6604611072|-4099.6604611072|-4099.6604611072|-4099.6604611072|-4099.6604611072|-4099.6604611072|-4099.6604611072|-4099.6604611072|-4099.6604611072|-4099.6604611072|-4099.6604611072|-4099.6604611072|-4099.6604611072|-4099.6604611072|-4099.6604611072|-4099.6604611072|-4099.6604611072|-4099.6604611072|-4099.6604611072|-4099.6604611072|-4099.6604611072|-4100.5116234525|-4103.1240260583|-4107.8044733981|-4110.6351523433||-4110.6351523433|-4117.5946137148|-4118.5495707943|-4119.8328564381|-4127.1476182645|-4131.4973536272|-4141.8859484747|-4147.5399427497|-4156.8517811724|-4156.8517811724|4063.6091320306|4043.7879244785|4032.9604005907|4032.9604005907|3992.0671117674|3939.1856797416|3919.4285330462|3912.4761478291|3903.3068309213|3898.6742565792|3890.4158406435|3883.3509340484|3876.6121489426|3876.1631468428|3876.1631468428|3866.2923853809|3856.5470948676|3853.1634387418|3848.0704874909|3836.9672083232|3834.7413425813|3824.4903806459|3812.211534051|3806.3066310714|3806.3066310714|3806.3066310714|3765.5629234127|3760.6254704585|3602.3669004918|3602.3669004918|3602.3669004918|3559.5187783242|3527.1319759158|3489.702195462|3420.8913282911|2978.7053435692|2978.7053435692|2926.6726039658|2913.5251155176|2884.1390172418|2726.8753299281|2726.8753299281|2655.7503665868|2650.3892962075|2180.3214402306|-2179.8253824314|-2179.8253824314|-2181.2755588908|-2181.2755588908|-2181.2755588908|-2190.6395098786|-2191.5419293989|-2191.5419293989|-2191.5419293989||-2191.5419293989|1983.589958666|1983.589958666|1983.589958666|1983.589958666|1983.589958666|1983.589958666|1983.589958666|1960.76662074|-2192.6242112327|-2192.6242112327|-2192.6242112327|-2192.6242112327|-2192.6242112327||-2192.6242112327|-2192.6242112327|-2192.6242112327|-2192.6242112327|-2192.6242112327|-2192.6242112327|-2192.6242112327|-2192.6242112327|-2192.6242112327|||-2192.6242112327|-2192.6242112327|-2192.6242112327|-2192.6242112327|-2192.6242112327|-2192.6242112327|-2192.6242112327|-2277.8632237441|-2277.8632237441|-2298.8480263823|-2409.053362647|-2477.7259584967|-2505.4732872185|-2540.5258746873|-2584.4393514658|-2584.4393514658|-2607.2659460731|-2646.2954956367|-2680.2166612799|-2680.2166612799|-2738.796290311|-2743.7224169988|-2743.7224169988|-2743.7224169988|-2743.7224169988|-2743.7224169988|-2743.7224169988|-2743.7224169988|-2825.0249077764|-2886.5832308627|-2937.4258120696
04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH|7358.1701836462|7301.3002040513|7254.7780045015|7253.2784705098|7253.2784705098|7253.2784705098|7253.2784705098|7222.253856122|7144.1709512467|6938.523279163|6854.3304323063|6854.3304323063|6854.3304323063|6854.3304323063|6854.3304323063|6854.3304323063|6854.3304323063|6854.3304323063|6845.9227025625|6814.0846400034|6814.0846400034|6814.0846400034|6781.7468983439|6781.7468983439|6781.7468983439|6781.7468983439|6701.6632203821|6686.1909744611|6686.1909744611|6686.1909744611|6585.2121938456|-7028.2139959671|-7028.2139959671|-7028.2139959671|-7028.2139959671|-7028.2139959671||-7028.2139959671|-7028.2139959671|-7028.2139959671|||-7028.2139959671|-7028.2139959671|-7028.2139959671|-7028.2139959671|-7028.2139959671|-7028.2139959671|-7028.2139959671|-7028.2139959671|-7028.2139959671|-7028.2139959671|-7028.2139959671|-7028.2139959671|-7028.2139959671|-7028.2139959671|-7028.2139959671|-7028.2139959671|-7028.2139959671|-7051.6266621856|-7145.1407357618|-7199.6887089736|-7199.6887089736|-7199.6887089736|-7199.6887089736|-7199.6887089736|-7203.1772413904|-7203.1772413904|-7203.1772413904|-7347.974712656|6818.8583794371|6818.8583794371|6765.9816529977|6765.9816529977|6765.9816529977|6765.9816529977|6765.9816529977|6765.9816529977|6765.9816529977|6765.9816529977|6765.9816529977|6765.9816529977|6765.9816529977|-7125.5839276671|-7125.5839276671|-7125.5839276671|-7125.5839276671|-7125.5839276671|-7125.5839276671|-7125.5839276671|-7125.5839276671|-7125.5839276671|-7125.5839276671|-7237.0376974078|6847.3827199862|6847.3827199862|6847.3827199862|6847.3827199862|6847.3827199862|6847.3827199862|6772.9252444291|-7143.8233958449|-7143.8233958449|-7143.8233958449|-7204.380735611|-7204.380735611|-7322.0897062344|-7331.779136002|-7331.779136002|-7331.779136002|-7331.779136002|-7331.779136002|-7331.779136002|-7331.779136002|6887.2667221583|6887.2667221583|6887.2667221583|6887.2667221583|6887.2667221583|6887.2667221583|6887.2667221583|6887.2667221583|6887.2667221583|6887.2667221583|6887.2667221583|6887.2667221583|6865.0185801759|6861.0105928097|6861.0105928097||6850.5673253441|6799.7970281601|6754.2189201779|6701.0765779755|6605.0636765129|6605.0636765129|6527.0151961255|6443.0724401394|6400.0804890438|6025.0592893447|6025.0592893447|6025.0592893447|6025.0592893447|6025.0592893447|6025.0592893447|6025.0592893447|6025.0592893447|5893.8366555504|5893.8366555504|5893.8366555504|5893.8366555504|5893.8366555504|5893.8366555504|5893.8366555504|5893.8366555504|5893.8366555504|5893.8366555504|5893.8366555504|5893.8366555504|5893.8366555504|5893.8366555504|5893.8366555504|5782.4002193947|5782.4002193947|5782.4002193947|5782.4002193947|5782.4002193947|5671.1663151878|5671.1663151878|5671.1663151878|5671.1663151878|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6083.9174434324|-6123.5193815915|-6266.9659795462|-6317.9004413141|-6317.9004413141|-6317.9004413141||-6317.9004413141|-6392.3893792378|-6437.377088042|-6614.2001086939|-6614.2001086939|5996.3784351564|5996.3784351564|5996.3784351564|5996.3784351564|5870.6982612849|-6288.4839899506|-6288.4839899506|-6288.4839899506|-6288.4839899506||-6288.4839899506|-6288.4839899506|-6288.4839899506|-6288.4839899506|-6288.4839899506|-6288.4839899506|-6288.4839899506|-6288.4839899506|-6288.4839899506|||-6288.4839899506|-6288.4839899506|-6288.4839899506|-6288.4839899506|-6288.4839899506|-6288.4839899506|-6288.4839899506|-6292.6962838896|-6292.6962838896|-6356.051426544|-6556.1682517156|-6652.9647241285|-6775.5163601427|-6784.4626223808|-6958.2918026453|-7086.7131140504|-7227.0840914202|-7227.0840914202|-7241.8322116299|-7241.8322116299|-7417.5913462555|-7465.9348291727|-7480.4186197014|-7480.4186197014|-7480.4186197014|-7480.4186197014|-7480.4186197014|-7480.4186197014|-7659.1997234524|-7659.1997234524|-7659.1997234524
04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||197.63591521984|197.63591521984|197.23990613891|197.06076405315|197.06076405315|196.77863367695|196.63181197531|196.51312390838|196.38124827847|196.23471980078|196.07191038113|195.89101102596|195.69001174244|195.4666792052|193.24065586025|193.24065586025|193.24065586025|193.24065586025|193.24065586025|193.24065586025|193.24065586025|193.24065586025|193.24065586025|193.24065586025|193.24065586025|192.87116971348|192.87116971348|192.65303665281|192.65303665281|192.65303665281|192.65303665281|192.65303665281|192.65303665281|192.65303665281|192.65303665281|192.65303665281|192.65303665281|192.57004479435||191.87783314417|191.78523359964|191.78523359964|191.78523359964|191.23915386939|191.13239098416|190.76931721222|189.98327842767|189.98327842767|189.98327842767|189.98327842767|189.98327842767|189.98327842767|189.98327842767|189.98327842767|189.98327842767|188.97031377217|188.70034677078|188.2226083708|187.98863416011|187.98863416011|187.98863416011|187.98863416011|187.88056470281|187.88056470281|187.88056470281|187.20228310549|187.20228310549|187.20228310549|186.76156619563|186.76156619563|186.76156619563|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.56848381768|186.24290646059|186.24290646059|186.24290646059|186.24290646059|186.24290646059|186.24290646059|186.24290646059|186.24290646059|186.24290646059|186.13656900705||185.2834109355|185.2834109355|185.19268492074|183.99052146557|183.99052146557|183.99052146557|182.24502079887|180.55002141444|179.37780597969|177.81978510005|176.6664180555|175.99601531448|-187.00837741674|-187.00837741674||-187.00837741674|-187.00837741674|-187.00837741674|-187.00837741674|-187.00837741674|-187.00837741674|-187.00837741674|-187.00837741674|-187.00837741674|||-187.00837741674|-187.00837741674|-187.00837741674|-187.00837741674|-187.00837741674|-187.00837741674|-187.00837741674|-187.00837741674|-189.44263580973|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|186.12073537549|184.48970648139|183.76633290549|183.76259940752|183.56399476405
04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE|2454.391062974|2454.391062974|2454.391062974|2448.2678477488|2430.5375140588|2430.5375140588|2430.5375140588|2410.3194600653|2341.4105111837|2333.537668128|2333.537668128|2327.305763121|2327.305763121|2303.3774853345|2303.3774853345|2296.1972059272|2279.9413399192|2268.1014887991|2242.3349875545|2220.7148630883|2220.7148630883|2220.7148630883|2220.7148630883|2220.7148630883|2220.7148630883|2193.5720700981|2179.5755222292|2179.5755222292|2179.5755222292|2179.5755222292|2179.5755222292|2179.5755222292|2179.5755222292|2161.8061358102|2121.4512620114|2095.5385950758||2095.5385950758|2085.2489574998|2085.2489574998|||2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2085.2489574998|2051.1655083332|1841.5727870368|1826.4337873857|1826.4337873857|1826.4337873857|1826.4337873857|1826.4337873857|1826.4337873857|1826.4337873857|1821.3367768236|1821.3367768236|1821.3367768236|1821.3367768236|1821.3367768236|1821.3367768236|1821.3367768236|1796.1241964706|1790.1102183007|1769.816909223|1756.0465658033|1738.9949943657|1738.9949943657|1738.9949943657|1738.9949943657|1708.5499937397|1684.9166597107|1684.9073996786|1675.131648649|1675.131648649|1675.131648649|1675.131648649|1652.2851651655|1649.4557390728|1644.3648684126|1644.3648684126|1644.3648684126|-1708.3224345004|-1708.3224345004|-1708.3224345004|-1708.3224345004|-1708.3224345004|-1708.3224345004|-1708.3224345004|-1708.3224345004|-1708.3224345004|-1708.3224345004|-1708.3224345004|-1708.3224345004|-1708.3224345004|-1708.3224345004|-1708.3224345004|-1746.4971494449|-1797.0523882721|-1826.6693203024|-1850.854800336|-1857.8808791613|-1857.8808791613||-1857.8808791613|-1857.8808791613|-1857.8808791613|-1858.9196585231|-1858.9196585231|-1858.9196585231|-1858.9196585231|-1858.9196585231|-1871.8551761368|-1875.1168623742|-1913.935402638|-1924.5671140422|-1948.1417888096|-1948.1417888096|-1948.1417888096|-1949.9538771675|-1949.9538771675|-1949.9538771675|-1949.9538771675|-1963.3319471203|-1963.3319471203|-1981.5910523559|1852.1067254865|1852.1067254865|1806.7574727628|1788.6972164797|1788.6972164797|1788.6972164797|1788.6972164797|1788.6972164797|1788.6972164797|1788.6972164797|1788.6972164797|1769.330240533|1761.7558228144|1761.6731364604|1757.2416348725|1757.2416348725|1757.2416348725|1757.2416348725|1757.2416348725|1757.2416348725|1757.2416348725|1745.223357268|1745.223357268|1745.223357268|1745.223357268|1745.223357268|1745.223357268|1745.223357268|1745.223357268|1725.6370636311|1702.2911818124|1686.3513131248|1674.1796261183|1674.1796261183|1674.1796261183|1674.1796261183|1674.1796261183|1674.1796261183|1674.1796261183|1674.1796261183|1674.1796261183|1674.1796261183||1674.1796261183|1674.1796261183|1674.1796261183|1674.1796261183|1638.1440290203|1631.1600322448|1606.5073620972|1606.5073620972|1606.5073620972|1606.5073620972|1606.5073620972|1604.9504281168|1604.9504281168|1604.9504281168||1582.2196643418|1582.2196643418|1561.0218492686|-1677.7838424709|-1677.7838424709|-1677.7838424709|-1677.7838424709|-1677.7838424709|-1677.7838424709|||-1677.7838424709|-1677.7838424709|-1677.7838424709|-1677.7838424709|-1677.7838424709|-1677.7838424709|-1677.7838424709|-1679.3153805232|-1690.3782005813|1518.940888243|1507.4831401356|1507.4831401356|1507.4831401356|1507.4831401356|1490.0646001507|1474.8091672183|1474.8091672183|1474.8091672183|1474.8091672183|1474.8091672183|1460.7879635759|-1549.9434118652|-1549.9434118652|-1549.9434118652|-1549.9434118652|-1549.9434118652|-1549.9434118652|-1549.9434118652|-1549.9434118652|-1549.9434118652|-1551.4371242946
04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP|187.5379808004|187.5379808004|187.5379808004|187.5379808004|-198.59023668471|-198.59023668471|-198.59023668471|-198.59023668471|-198.59023668471|-198.59023668471|-198.59023668471|-198.59023668471|-198.59023668471|-198.59023668471|-198.59023668471|-198.59023668471|-198.59023668471|-201.20026060942|-204.3780641225|-205.82265780872|-205.82265780872|-205.82265780872|-205.82265780872|-206.02303864565|-206.02303864565|-206.96417817547|-206.96417817547|-206.96417817547|-211.5829659888|191.73446034568|191.73446034568|191.73446034568|191.73446034568|191.73446034568|191.73446034568|191.73446034568||190.59194703771|190.59194703771|190.59194703771|||190.59194703771|190.59194703771|190.59194703771|190.59194703771|184.58550162529|176.72832886615|169.73702766541|167.02448264364|165.84941685203|162.91964915362|162.91964915362|160.36627582011|157.55697805017|152.00219918986|150.43020843687|139.47201827211|139.47201827211|139.47201827211|139.47201827211|138.34668374772|-152.30492963535|-152.30492963535|-152.30492963535|-152.30492963535|-152.30492963535|-152.30492963535|-152.30492963535|-156.47769789941|-157.46965721191|-159.36056573185|-159.36056573185|-159.36056573185|-159.36056573185|-160.57284860912|-161.77867655912|-161.77867655912|-161.77867655912|-165.95408455706|-168.87119777309|-169.24578293283|-171.22772483253|-171.22772483253|-171.22772483253|-171.22772483253|-171.22772483253|-171.22772483253|-171.22772483253|-171.22772483253|-171.22772483253|-171.22772483253|-174.42525863011|158.90082426343|158.90082426343|158.90082426343|158.90082426343|158.90082426343|158.90082426343|158.90082426343|158.90082426343|158.90082426343|158.78425036838|156.12314732196|156.12314732196|155.6612955332|155.6612955332|-163.3517142552|-163.3517142552|-163.3517142552|-163.3517142552|-163.3517142552|-163.3517142552|-163.3517142552|-163.3517142552|-163.3517142552|-163.3517142552|-163.36857512459|-165.14841188838|-165.31867843782|-165.31867843782|-165.31867843782|-165.31867843782|-166.57630852764|-168.40145290235|-172.13388593525|-172.13388593525|-174.13765629497|-174.81961047612||-174.84400926655|-176.42112971484|-176.44014243218|-176.61437374982|-176.61437374982|-178.19923745743|-178.19923745743|-179.9324819948|-180.39164971265|-180.79072156386|-182.32125719629|-182.32125719629|-183.81234871226|-183.81234871226|-183.81234871226|-184.40658772801|-184.40658772801|-184.40658772801|-185.70753366574|-185.70753366574|-185.70753366574|-185.70753366574|-185.70753366574|-185.70753366574|-185.70753366574|-185.70753366574|-185.70753366574|-188.6805924533|172.57110818515|172.57110818515|172.57110818515|172.57110818515|172.57110818515|172.57110818515|172.57110818515|170.90013906261|170.90013906261|167.1779363608|160.60326109724|159.35835010422|159.35835010422|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359|156.93694620359||156.93694620359|156.93694620359|156.93694620359|156.93694620359|153.52336256757|153.52336256757|153.52336256757|153.52336256757|153.52336256757|150.59819012499|146.75084192782|146.75084192782|145.36759993798|143.56247738563||-156.1851000971|-156.1851000971|-156.1851000971|-156.1851000971|-156.1851000971|-156.1851000971|-156.1851000971|-156.1851000971|-156.1851000971|||-156.1851000971|-156.1851000971|-156.1851000971|-156.1851000971|-156.1851000971|-156.1851000971|-156.1851000971|-159.24455464619|-160.06617454177|-162.67352659047|-165.56648622014|-165.56648622014|-165.56648622014|-166.25161633093|-166.25161633093|-166.25161633093|-166.25161633093|-166.25161633093|-166.25161633093|-168.37402221448|-171.5409182311|-171.5409182311|-171.5409182311|-171.5409182311|-171.5409182311|-171.5409182311|-175.46179039893|-175.46179039893|-175.46179039893|-175.46179039893|-175.46179039893
04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH|-1377.954475902|-1377.954475902|-1377.954475902|-1377.954475902|-1399.9494176689|-1428.3604640766|-1452.7060711962|-1511.9234124402|1439.8281009741|1439.8281009741|1439.8281009741|1439.8281009741|1439.8281009741|1439.8281009741|1431.3877106151|1431.3877106151|1431.3877106151|1431.3877106151|1431.3877106151|1431.3877106151|1431.3877106151|1431.3877106151|1431.3877106151|1431.3877106151|1431.3877106151|1431.3877106151|1406.2085673501|1379.2872970556|1371.2914411729|1368.879379081|1362.2619708597|1362.2619708597|1362.2619708597|1362.2619708597|1346.4299676219|1321.9499640243||1312.3055155826|1306.4227950917|1305.9540680145|||1305.9540680145|1302.893408905|1292.6586139126|1292.6586139126|1292.6586139126|1292.6586139126|1292.6586139126|1292.6586139126|1292.6586139126|1292.6586139126|1292.6586139126|1292.6586139126|1292.1762376807|1280.1636492681|1280.1636492681|1280.1636492681|1280.1636492681|1280.1636492681|1280.1636492681|1268.1262769645|1213.1125299606|-1327.4447462818|-1327.4447462818|-1327.4447462818|-1361.6052736464|-1376.2280818293|1279.5448601139|1279.5448601139|1279.5448601139|1279.5448601139|1279.5448601139|1279.5448601139|1279.5448601139|1279.5448601139|1279.5448601139|1279.5448601139|1279.5448601139|1279.5448601139|1279.5448601139|1279.5448601139|1279.5448601139|1279.5448601139|1279.5448601139|1279.5448601139|1279.5448601139|1279.5448601139|1279.5448601139|1279.5448601139|1279.5448601139|1279.5448601139|1279.5448601139|1261.8547655727|1261.8547655727|1241.4497395252|1227.5274883614|1222.8638759571|-1296.1067644792|-1296.1067644792|-1296.1067644792|-1296.1067644792|-1296.1067644792|-1296.1067644792|-1296.1067644792|-1296.1067644792|-1296.1067644792|-1296.1067644792|-1296.1067644792|-1296.1067644792|-1296.1067644792|-1296.1067644792|-1296.1067644792|-1296.1067644792|-1296.1067644792|-1296.1067644792|-1296.1067644792|-1296.1067644792|-1296.1067644792|-1296.1067644792|-1304.7852938658|-1308.8725487397|-1312.802831933|-1331.5031465923|1243.3978539788|1243.3978539788|1243.3978539788|1243.3978539788|1243.3978539788||1243.3978539788|1243.3978539788|1243.3978539788|1243.3978539788|1243.3978539788|1243.3978539788|1243.3978539788|1243.3978539788|1243.3978539788|1243.3978539788|1243.3978539788|1243.3978539788|1243.3978539788|1243.3978539788|1217.6365044209|1189.2072271343|1164.9524745937|1152.9352334204|1152.9352334204|1152.9352334204|1152.9352334204|1152.9352334204|1152.9352334204|1152.9352334204|1152.9352334204|1152.9352334204|1152.9352334204|1152.9352334204|1152.9352334204|1152.9352334204|1144.8447038005|1140.1330042227|1117.7588935808|1117.7398546232|1117.7398546232|1117.7398546232|1117.7398546232|1117.7398546232|1117.7398546232|1110.877616248|1095.4473513867|1071.5526126518|1062.0569648813|1062.0569648813|1062.0569648813|1062.0569648813|1062.0569648813|1062.0569648813|1062.0569648813|1062.0569648813|1062.0569648813|1062.0569648813|1062.0569648813|1062.0569648813|1062.0569648813|1062.0569648813|1053.6188498681|1042.2947719373|1042.2947719373|1042.2947719373|1042.2947719373|1029.2441910415|1019.4557914092|1019.4557914092||998.54727334473|998.54727334473|997.89315400812|997.89315400812|997.89315400812|997.89315400812|993.80327655324|993.80327655324|977.28141839249|958.92379821388|934.99866468208|919.30407186898|905.74082539887|905.74082539887||896.06203432448|868.14670616132|854.02307194817|854.02307194817|852.00340174688|842.97048165018|816.38937861847|811.38823305155|-908.80521324253|||-908.80521324253|-908.80521324253|-908.80521324253|-908.80521324253|-908.80521324253|-908.80521324253|-908.80521324253|-908.80521324253|-908.80521324253|-950.59470715098|-1002.0163358535|-1030.9848121897|-1051.3831287242|-1063.0368232569|-1087.3742480633|-1089.7491645147|-1097.7743784552|-1097.7743784552|-1097.7743784552|-1097.7743784552|-1097.7743784552|-1097.7743784552|-1097.7743784552|-1097.7743784552|-1097.7743784552|-1097.7743784552|-1097.7743784552|-1097.7743784552|-1135.6288622903|-1135.6288622903|-1147.587624767
04137|6732|/equities/stagecoach-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE|-1894.1823454275|-1894.1823454275|-1894.1823454275|-1894.1823454275|-1894.1823454275|-1894.1823454275|-1950.7303838083|1783.9630725532|1783.9630725532|1783.9630725532|1783.9630725532|1783.9630725532|1783.9630725532|1783.9630725532|1779.3557050826|1779.3557050826|1779.3557050826|1779.3557050826|1779.3557050826|1779.3557050826|1779.3557050826|1779.3557050826|1779.3557050826|1779.3557050826|1779.3557050826|1779.3557050826|1779.3557050826|1779.3557050826|1779.3557050826|1779.3557050826|1779.3557050826|1779.3557050826|1779.3557050826|1779.3557050826|1779.3557050826|1758.5063389806||1745.7848210896|1729.8720234329|1721.3855815921|||1719.0395351023|1709.349483447|1697.3605371633|1696.7061524037|1684.5353733379|1684.5353733379|1657.0948592644|1656.7165102937|1646.2127892153|1616.791988017|1593.3799866855|1591.5988815043|1591.5988815043|1591.5988815043|1591.5988815043|1591.5988815043|1591.5988815043|1573.6654238936|1557.5726932152|1538.9696591279|-1647.2199601769|-1647.2199601769|-1647.2199601769|-1647.2199601769|-1651.8181895431|-1651.8181895431|-1651.8181895431|1576.1684642756|1576.1684642756|1576.1684642756|1559.3260714174|1554.973412686|1538.8871252067|1512.8745835629|1511.7217595144|1492.551955016|1483.7493271802|1483.7493271802|1454.0855891114|1454.0855891114|1415.8728767904|1391.4698631005|-1481.5488832868|-1481.5488832868|-1481.5488832868|-1481.5488832868|-1481.5488832868|-1481.5488832868|-1481.5488832868|1389.2319833495|1389.2319833495|1389.2319833495|1389.2319833495|1389.2319833495|1389.2319833495|1382.2022037217|1380.0558350091|1380.0558350091|1380.0558350091|1370.5898166768|1368.5191946191|1368.5191946191|1368.5191946191|1368.5191946191|1368.5191946191|1368.5191946191|1368.5191946191|1359.78593601|1359.78593601|1359.78593601|1359.78593601|1359.78593601|1359.78593601|1350.1510400112|1345.0289333457|-1422.3508592966|-1422.3508592966|-1422.3508592966|-1422.3508592966|-1422.3508592966|-1422.3508592966|-1422.3508592966|-1422.3508592966|-1422.3508592966|-1422.3508592966|-1422.3508592966|-1422.3508592966||-1422.3508592966|-1422.3508592966|-1422.3508592966|-1422.3508592966|-1422.3508592966|-1431.7373645059|1348.3080181427|1348.3080181427|1348.3080181427|1318.9811312696|1304.5199151477|1304.5199151477|1296.1727347502|1296.1727347502|1294.595846289|1294.595846289|1294.595846289|1294.595846289|1287.1064958767|1282.6159065524|1282.6159065524|1282.6159065524|1268.3914518403|1268.3914518403|1268.3914518403|1268.3914518403|1260.0460576003|1249.5599476547|1249.5599476547|1225.0666085053|1216.2118623522|1216.2118623522|1183.929847058|1163.5609411755|1152.7343790839|1139.6273079712|1139.6273079712|1139.6273079712|1139.6273079712|1139.6273079712|1135.2247866347|1125.4164295941|1119.7960328824|1119.5789254249|1111.8381795369|1111.8381795369|1103.1873437432|1103.1873437432|1103.1873437432|1103.1873437432|1103.1873437432|1103.1873437432|1103.1873437432|1103.1873437432|1103.1873437432|1084.4303819369|1080.9898125911|1080.9898125911|1080.9898125911|1080.9898125911|1080.9898125911|1080.0164584345|1079.9192000449|1079.9192000449||1079.9192000449|1079.9192000449|1079.9192000449|1070.0768889388|1058.0850123436|1058.0850123436|1058.0850123436|1058.0850123436|1058.0850123436|1019.5111248263|1000.1207087779|1000.1207087779|1000.1207087779|1000.1207087779||1000.1207087779|996.91189864212|992.20604770632|992.20604770632|982.47351568682|982.47351568682|965.49835076313|957.63705640348|-1035.1807712531|||-1035.1807712531|-1035.1807712531|-1035.1807712531|-1035.1807712531|-1035.1807712531|-1035.1807712531|-1035.1807712531|-1074.3688513643|-1074.3688513643|-1077.6764940561|-1162.5461207828|-1218.9134029942|-1218.9134029942|-1218.9134029942|-1232.0999960379|-1232.0999960379|-1232.0999960379|-1232.0999960379|-1232.0999960379|-1232.0999960379|-1232.0999960379|-1232.0999960379|-1232.0999960379|-1232.0999960379|-1232.0999960379|-1232.0999960379|-1232.0999960379|-1232.0999960379|-1280.7777733755|1196.3016039637|1196.3016039637
04139|40119|/equities/bacit-ltd|FTSE350|96.037302188978|96.037302188978|96.037302188978|96.037302188978|96.037302188978|96.037302188978|96.037302188978|96.037302188978|96.037302188978|96.037302188978|96.037302188978|96.037302188978|96.037302188978|96.037302188978|96.037302188978|96.037302188978|96.037302188978|96.037302188978|96.037302188978|96.037302188978|96.037302188978|95.919277318219|95.919277318219|95.919277318219|95.919277318219|95.919277318219|95.893644262132|94.715161138969|94.461291849831|94.190327075034|-97.668272107776|-97.668272107776|-97.668272107776|-97.668272107776|-97.668272107776|-97.668272107776||-97.668272107776|-97.668272107776|-97.668272107776|||-98.286967482761|-98.480469936103|-98.480469936103|-98.480469936103|-98.480469936103|-98.894607054033|-98.894607054033|-98.894607054033|-98.894607054033|-98.894607054033|-98.894607054033|-98.894607054033|-98.894607054033|-98.894607054033|-98.894607054033|-98.894607054033|-98.894607054033|-98.894607054033|-98.894607054033|-98.894607054033|-98.894607054033|-98.894607054033|-100.71067628467|-102.76741673774|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|96.653882435623|95.215424674156|94.865953213642|94.865953213642|94.48439551136|94.144096337516|94.144096337516|94.144096337516|93.126267695077|93.126267695077|93.126267695077|92.779188870995|-96.868084321865|-96.868084321865|-96.868084321865|-96.868084321865|-96.868084321865|-96.868084321865|-96.868084321865|-96.868084321865|-96.868084321865|-96.868084321865|-96.868084321865|-97.036522648522|-97.036522648522|94.63532969478|94.63532969478|94.63532969478|94.63532969478|94.63532969478||94.63532969478|94.63532969478|94.63532969478|94.63532969478|94.63532969478|94.63532969478|94.63532969478|94.63532969478|94.63532969478|94.63532969478|94.63532969478|94.63532969478|94.63532969478|94.63532969478|93.47814800478|93.346476004165|93.346476004165|92.743279684108|92.743279684108|92.743279684108|92.743279684108|92.743279684108|92.743279684108|92.743279684108|92.743279684108|92.743279684108|92.743279684108|92.743279684108|92.743279684108|92.743279684108|91.853647484296|90.815163362813|89.922403058291|89.78600492398|89.545560094163|88.685880238682|88.685880238682|88.200973889199|87.417328209751|87.417328209751|87.417328209751|87.417328209751|87.417328209751|87.417328209751|86.763699367171|86.565219484573|86.289134540829|82.942023231868|82.942023231868|82.942023231868|80.53089136239|80.53089136239|80.306544771416|79.72394211052|79.354379783715|78.888198996744|77.54799795279|-84.452223988274|-84.896913338479|-85.735458162953|-86.794955548897|-88.688214183902|-88.688214183902|-88.864680052969||-89.614927952799|-89.614927952799|-89.614927952799|-90.061030380497|-90.628924679502|-91.248804436507|-92.054225456254|-92.476920564457|87.172233341676|87.172233341676|87.172233341676|87.172233341676|87.172233341676|87.172233341676||87.172233341676|87.172233341676|87.172233341676|87.172233341676|85.802481914606|84.413871845765|82.726522747193|81.546137826878|79.780415308866|||79.780415308866|79.639350427955|79.471497762832|-89.582852115513|-89.582852115513|-89.582852115513|-89.582852115513|-89.582852115513|-89.582852115513|-90.56984026154|-92.403823143608|-92.403823143608|-92.403823143608|-92.420918418706|-93.462132508822|-93.469032560529|-94.334610604874|-94.334610604874|-94.654398885946|-94.654398885946|-94.654398885946|-94.654398885946|-94.654398885946|-94.654398885946|-94.654398885946|-94.654398885946|-94.654398885946|-94.654398885946|-94.654398885946|-95.110442867522|-96.133824391105
04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP|-31.855229527733|-32.528589097417|-33.950655027404|-34.829616701354|-35.596795677862|-38.131996075005|-42.93555081298|-57.661722955991|-60.033886963451|-60.033886963451|-60.033886963451|-60.033886963451|-60.033886963451|-60.033886963451|-60.437653283635|-61.270577025893|-61.270577025893|-61.270577025893|-62.756196949749|-64.410488092586|-64.410488092586|-64.410488092586|-64.410488092586|-65.48770693291|56.822365479036|56.822365479036|56.822365479036|56.822365479036|56.822365479036|56.822365479036|56.822365479036|56.822365479036|56.404068582566|56.404068582566|56.404068582566|56.272243083792||56.272243083792|56.272243083792|54.541382857249|||54.39541113787|54.39541113787|54.39541113787|54.39541113787|54.39541113787|54.39541113787|54.39541113787|54.39541113787|54.39541113787|54.39541113787|54.39541113787|54.39541113787|54.39541113787|54.39541113787|54.39541113787|54.39541113787|54.39541113787|54.39541113787|53.36156827005|49.757297314894|47.846996719851|45.806987531354|45.806987531354|45.806987531354|45.806987531354|45.806987531354|45.806987531354|45.806987531354|45.806987531354|45.806987531354|43.220386672208|-53.752569647062|-53.752569647062|-53.752569647062|-55.283409616934|-57.189900422082|-58.766556660318|-61.29328032676|-61.29328032676|-62.642532043365|-63.617941161619|-63.617941161619|-65.058823979151|-65.876470791246|-65.970333683817|-65.970333683817|-66.983704262672|-67.24300371905|-68.838274811764|-68.838274811764|-69.988610878721|-69.988610878721|-72.965123537663|-75.577915804787|67.16556859351|67.16556859351|67.16556859351|67.16556859351|67.16556859351|67.16556859351|67.16556859351|65.583966629779|64.820845923269|64.820845923269|64.820845923269|64.820845923269|61.517604970759|59.430673122214|56.639634767955|-67.264508374416|-67.264508374416|-67.264508374416|-67.264508374416|-67.264508374416|-67.264508374416|-67.264508374416|-67.649453410267|-67.943837758302|-68.372020911286|-68.372020911286|-69.046690833911|-69.285210808498|-70.244679354278|-71.299643726975|-74.049602742361|-75.108030554361|-75.108030554361||-75.108030554361|-75.108030554361|-76.165248489759|-76.165248489759|-76.165248489759|-76.165248489759|-76.165248489759|-76.165248489759|-76.165248489759|-76.165248489759|-78.622499678291|-79.59166168919|-80.479628507195|-87.277363821199|-94.10818083676|-95.014646984828|-97.655162044909|-100.82239913559|-105.3360006502|-107.95666611754|-108.99073826564|-109.99806835508|-109.99806835508|-109.99806835508|-111.0090460618|-111.0090460618|-111.0090460618|-111.0090460618|-111.0090460618|-111.0090460618|-111.0090460618|-111.0090460618|-111.0090460618|-112.56005041684|-112.56672353309|-112.76302368952|-113.3561992978|-113.3561992978|-119.86293836933|-119.86293836933|-119.86293836933|-119.86293836933|-119.86293836933|-120.15882329259|-120.54313478772|106.08392189972|106.08392189972|106.08392189972|106.08392189972|103.23769133877|101.77584407326|101.77584407326|101.77584407326|98.362044307876|97.333393346734|97.333393346734|93.337099564812|92.974558208542|92.78121843435|92.78121843435|92.78121843435|92.78121843435|92.78121843435|92.78121843435||92.78121843435|92.78121843435|92.78121843435|92.78121843435|92.78121843435|92.78121843435|92.78121843435|92.78121843435|91.968024042995|86.453359369604|77.614843744004|-97.417593142981|-97.417593142981|-97.417593142981||-97.417593142981|-97.417593142981|-97.417593142981|-97.417593142981|-97.417593142981|-97.417593142981|-97.417593142981|-97.417593142981|-97.417593142981|||-100.51398992273|-102.46554469767|-103.56515484923|-103.56515484923|-103.56515484923|-103.56515484923|-103.56515484923|-107.59461361693|-109.97179706148|-118.86310776132|-125.6756736797|-131.72852495444|-135.5348529462|-135.5348529462|-135.5348529462|-135.5348529462|-135.5348529462|-135.5348529462|-137.64983703074|-137.72204623153|-141.11338080223|-144.83709122137|-145.9213862642|-145.9213862642|-145.9213862642|-147.54598270349|-158.09553481134|130.30420163848|130.30420163848|130.30420163848|123.33800860221
04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP|378.5975053333|378.5975053333|378.5975053333|378.5975053333|378.5975053333|378.5975053333|377.0882621016|377.0882621016|374.2536187929|367.20402122009|364.94079372603|364.94079372603|361.90086971078|-386.41903800245|-386.41903800245|-386.41903800245|-386.41903800245|-386.41903800245|-386.41903800245|-386.41903800245|-386.41903800245|-386.41903800245|-386.41903800245|-386.41903800245|-386.41903800245|-386.41903800245|-386.41903800245|-386.41903800245|-386.41903800245|-386.41903800245|-386.41903800245|-386.41903800245|-386.41903800245|-388.46559947593|-389.62223518066|-389.62223518066||-389.62223518066|-389.62223518066|-389.62223518066|||-389.62223518066|-389.62223518066|-389.62223518066|-389.62223518066|-389.62223518066|-389.62223518066|-389.62223518066|-389.62223518066|-389.62223518066|-389.62223518066|-389.62223518066|-389.62223518066|-391.55517961397|-391.55517961397|-391.55517961397|-391.55517961397|-398.07242247146|-398.91847957967|-398.91847957967|-398.91847957967|-398.91847957967|-398.91847957967|-398.91847957967|-399.17607757116|-403.33810896785|-403.33810896785|-403.33810896785|-403.33810896785|-403.33810896785|-403.33810896785|-403.33810896785|-403.33810896785|-403.33810896785|-403.33810896785|-403.33810896785|-403.33810896785|-405.33122608299|-409.11247817272|-410.92067220793|-410.92067220793|-410.92067220793|-410.92067220793|-410.92067220793|-410.92067220793|-410.92067220793|-410.92067220793|-410.92067220793|-410.92067220793|-410.92067220793|-410.92067220793|-410.92067220793|-410.92067220793|-410.92067220793|-410.92067220793|-410.92067220793|-410.92067220793|-414.28963002215|-417.99959637336|-421.93288418112|-434.20320295026|-455.72577596958|-482.55085676308|-483.31205493207|-490.49116909498|-498.44575598499|-507.78417399482|-513.11574006694|-517.53973119146|-539.76632621414|-539.76632621414|-540.37925134904|-542.28250149894|-542.52118807947|-542.52118807947|-542.52118807947|-542.52118807947|-544.01689886354|-544.01689886354|-545.21530723894|-545.21530723894|-549.99112004807|-549.99112004807|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776||-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-553.33382800776|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-554.62674574193|-564.66860637993|-568.07622931103|-571.07867816177|-571.07867816177|-576.92075351307|-577.21750390341|-578.13055989268|-587.4228443252|-587.89932198532|-587.89932198532|-587.89932198532|-587.89932198532|-587.89932198532|-587.89932198532|-595.91591331703|-600.88075718151|-600.88075718151|-605.92377429817|-605.92377429817||-610.55768703915|565.25396388025|565.25396388025|565.25396388025|559.14069614846|559.14069614846|545.22199130969|545.22199130969|545.22199130969|545.22199130969|545.22199130969|540.44110145522|538.40677939468|529.06308821632||524.57009801813|521.68899779792|519.0155531088|515.55623840593|515.55623840593|510.3124871177|509.71911989839|509.71911989839|502.99346655377|||494.93718505974|487.68020562194|477.06133957993|-525.15096551667|-525.15096551667|-525.15096551667|-525.15096551667|-527.95923239815|-527.95923239815|-545.53248518957|-550.43081592907|-550.43081592907|-550.43081592907|-550.43081592907|-550.43081592907|-550.43081592907|-552.56201769897|-554.27545890383|-554.27545890383|-554.27545890383|-554.27545890383|-554.27545890383|-554.27545890383|-554.27545890383|-554.27545890383|-554.27545890383|-564.00673938745|-564.00673938745|-566.92190047833|-566.92190047833|-568.1632227537
04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH|107.61225303115|107.11917266252|107.09074952207|105.97861202119|105.88223883397|105.88223883397|105.62471057846|103.96629478551|-110.38008863948|-110.38008863948|-110.38008863948|-110.38008863948|-110.38008863948|-110.38008863948|-110.38008863948|-110.38008863948|-110.38008863948|-110.38008863948|-110.38008863948|-110.38008863948|-110.38008863948|-110.38008863948|-110.38008863948|-110.38008863948|-110.38008863948|-110.38008863948|-110.38008863948|103.82789930854|103.82789930854|103.82789930854|102.5337784506|101.63197291969|101.40958310713|101.40958310713|101.40958310713|101.40958310713||101.40958310713|99.827313122367|-106.52136172608|||-106.52136172608|-106.52136172608|-106.52136172608|-106.52136172608|-106.52136172608|-106.52136172608|-106.52136172608|-106.52136172608|-106.52136172608|-106.52136172608|-106.52136172608|-106.52136172608|-106.52136172608|-106.52136172608|-106.52136172608|-106.52136172608|-106.52136172608|-106.52136172608|-106.52136172608|-106.52136172608|-106.52136172608|-106.52136172608|-106.52136172608|-106.52136172608|-106.52136172608|-107.59408752216|-107.59408752216|-109.14282508854|-109.14282508854|-109.85154971909|-109.85154971909|-109.85154971909|-109.85154971909|-109.85154971909|102.83511563347|102.83511563347|102.83511563347|102.83511563347|102.83511563347|102.83511563347|102.83511563347|102.83511563347|102.83511563347|102.57512814255|100.8418048935|99.84923003303|-107.16230154328|-107.16230154328|-107.16230154328|-107.16230154328|-107.16230154328|-107.16230154328|-107.16230154328|-107.16230154328|-107.21589480829|100.7120048668|100.7120048668|100.7120048668|100.7120048668|99.735557148414|97.800621427383|96.753463335926|95.266070441068|-100.21143923077|-100.21143923077|-100.21143923077|-100.21143923077|-100.21143923077|-100.21143923077|-100.21143923077|-100.21143923077|-100.21143923077|-100.21143923077|-100.21143923077|-100.21143923077|-100.21143923077|-100.21143923077|-100.21143923077|-100.21143923077|-100.21143923077|-100.21143923077|-100.21143923077|-102.32049105204|-102.63720960128|-104.38801054941|-105.31223228227|-105.87152141683||-105.87152141683|-105.87152141683|-105.92576584623|-105.92576584623|-105.92576584623|-106.62039468184|-106.62039468184|-106.62039468184|-107.22950303573|-107.22950303573|-107.5050046446|-107.84722619609|-108.61080959722|-109.1511492006|-109.1511492006|-109.1511492006|-109.84741015983|-109.84741015983|-115.19712061962|-115.61098379704|-115.61098379704|-115.61098379704|-115.61098379704|-115.61098379704|-115.61098379704|-115.61098379704|-115.61098379704|-115.61098379704|-116.81498564187|-118.80831483672|-119.38979375439|-119.70383096468|-119.70383096468|-119.70383096468|-120.69314602494|-121.95071950091|-123.33413150722|-124.97403661868|115.10798505557|115.10798505557|115.10798505557|115.10798505557|115.10798505557|115.10798505557|115.10798505557|115.10798505557|115.10798505557|115.10798505557|115.10798505557|115.10798505557|115.10798505557|115.10798505557|115.10798505557|112.69048747183|112.69048747183|112.69048747183|112.69048747183|112.69048747183|112.69048747183|112.69048747183|112.69048747183|112.12134040355|112.12134040355|112.12134040355||112.12134040355|112.12134040355|112.12134040355|112.12134040355|112.12134040355|112.12134040355|112.12134040355|112.12134040355|112.12134040355|112.12134040355|112.12134040355|112.12134040355|112.12134040355|112.12134040355||111.37093293401|110.10947713369|110.10947713369|110.10947713369|108.11331250396|106.35645587937|106.0710647161|105.71229209449|-115.13239676094|||-115.13239676094|-115.13239676094|-115.13239676094|-115.13239676094|-115.13239676094|-115.13239676094|-115.13239676094|-115.13239676094|-115.13239676094|-115.13239676094|-115.13239676094|-115.13239676094|-116.99678560657|-116.99678560657|-117.54171529722|-117.54171529722|-120.04721489179|-120.04721489179|-120.04721489179|-120.04721489179|-120.04721489179|-120.04721489179|-120.04721489179|-120.04721489179|-120.04721489179|-120.04721489179|-120.04721489179|-120.04721489179|-120.04721489179|-120.04721489179|-120.04721489179
04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP|4075.3630380691|4028.5185502134|4028.5185502134|4028.5185502134|4028.5185502134|4028.5185502134|4028.5185502134|4028.5185502134|4028.5185502134|4028.5185502134|4028.5185502134|4028.5185502134|4028.5185502134|4027.2428335705|3991.2590309609|3991.2590309609|3991.2590309609|3985.5655899565|3927.8506555072|3836.707989007|3836.707989007|3836.707989007|3836.707989007|3836.707989007|3836.707989007|3836.707989007|3836.707989007|3836.707989007|3836.707989007|3836.707989007|3836.707989007|3836.707989007|3836.707989007|3836.707989007|3836.707989007|3836.707989007||3836.707989007|3814.6755433412|3778.1540597441|||3778.1540597441|3778.1540597441|3778.1540597441|3778.1540597441|3778.1540597441|3778.1540597441|3778.1540597441|3778.1540597441|3778.1540597441|3778.1540597441|3778.1540597441|3778.1540597441|3778.1540597441|3778.1540597441|3778.1540597441|3778.1540597441|3778.1540597441|3742.9062465977|3742.9062465977|3686.0069406641|-4048.6339393007|-4048.6339393007|-4048.6339393007|-4048.6339393007|-4048.6339393007|-4048.6339393007|-4074.3154881119|-4159.6796149529|-4159.6796149529|-4207.9773499477|-4318.5859443863|-4334.6755067028|-4334.6755067028|-4334.6755067028|-4555.3966356128|-4555.3966356128|-4555.3966356128|-4555.3966356128|-4555.3966356128|-4555.3966356128|-4555.3966356128|-4555.3966356128|-4555.3966356128|-4555.3966356128|-4555.3966356128|-4555.3966356128|-4555.3966356128|-4555.3966356128|-4585.1629284587|-4669.4912697021|-4669.4912697021|-4723.6014107801|-4729.4336105301|-4729.4336105301|-4729.4336105301|-4729.4336105301|-4729.4336105301|-4729.4336105301|-4729.4336105301|-4729.4336105301|-4729.4336105301|-4729.4336105301|-4729.4336105301|-4729.4336105301|-4729.4336105301|-4739.2093492529|-4739.2093492529|-4739.2093492529|-4739.2093492529|-4739.2093492529|-4739.2093492529|-4739.2093492529|-4739.2093492529|-4739.2093492529|-4739.2093492529|-4739.2093492529|-4739.2093492529|-4739.2093492529|-4739.2093492529|-4739.2093492529|-4739.2093492529|-4769.1214991699|-4799.5327150246|-4799.5327150246|-4861.703016694|-4923.0033518822|-4972.7815020914||-5018.1698705859|-5018.1698705859|-5018.1698705859|-5018.1698705859|-5074.028333739|-5074.028333739|4614.3658447043|4614.3658447043|4614.3658447043|4614.3658447043|4614.3658447043|4614.3658447043|4593.4218101988|4593.4218101988|4593.4218101988|4593.4218101988|4593.4218101988|4570.4965900168|4570.4965900168|4570.4965900168|4570.4965900168|4570.4965900168|4570.4965900168|4570.4965900168|4570.4965900168|4570.4965900168|4570.4965900168|4570.4965900168|4570.4965900168|4570.4965900168|4520.2427037245|4520.2427037245|4474.7141152494|4430.7581669746|4430.7581669746|4418.8979633051|4344.8866258946|-4754.1208581959|-4754.1208581959|-4754.1208581959|-4754.1208581959|-4754.1208581959|-4754.1208581959|-4754.1208581959|-4754.1208581959|-4823.5751335752|-4823.5751335752|-4835.2162142904|-4835.2162142904|-4848.9010529754|-4848.9010529754|-4848.9010529754|-4848.9010529754|-4848.9010529754|-4848.9010529754|-4848.9010529754|-4848.9010529754|-4858.7050036734|-4858.7050036734|-4871.6166707482|-4882.0447252495|-4882.0447252495|-4882.0447252495|-4882.0447252495||-4882.0447252495|-4882.0447252495|-4882.0447252495|-4905.3274724995|-4973.1419678854|-4973.1419678854|-4973.1419678854|-4973.1419678854|-4973.1419678854|-4973.1419678854|-4973.1419678854|-5072.4353839568|4460.071644586|4413.3081544389||4413.3081544389|4413.3081544389|4337.5646160432|4263.4051289369|4203.227921041|4097.7532456012|4043.6147173346|3974.5719081496|3821.4687868329|||3797.3997368307|3797.3997368307|3749.333040923|3650.0922676922|3479.4966267805|3479.4966267805|-4073.2007863093|-4073.2007863093|-4073.2007863093|-4336.6119847881|-4563.9345491211|4041.0476906957|4041.0476906957|4041.0476906957|4041.0476906957|4041.0476906957|4041.0476906957|4030.8966971425|4030.8966971425|4030.8966971425|4030.8966971425|4030.8966971425|4003.2319269928|4003.2319269928|4003.2319269928|4003.2319269928|4003.2319269928|4003.2319269928|4003.2319269928|4003.2319269928|4003.2319269928
04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP|-1412.480178563|-1412.480178563|-1412.480178563|-1412.480178563|-1412.480178563|-1412.480178563|-1412.480178563|-1412.480178563|-1412.480178563|-1412.480178563|-1412.480178563|-1412.480178563|-1412.480178563|-1412.480178563|-1412.480178563|-1412.480178563|-1412.480178563|-1412.480178563|-1412.480178563|-1412.480178563|-1412.480178563|-1413.9779761811|-1423.4199735346|-1426.4666372607|-1439.7936903362|-1439.7936903362|-1439.7936903362|-1439.7936903362|-1439.7936903362|-1439.7936903362|-1439.7936903362|-1439.7936903362|-1439.7936903362|-1439.7936903362|-1439.7936903362|-1439.7936903362||-1448.3061885935|-1448.3061885935|-1448.3061885935|||-1448.3061885935|-1456.7846539927|-1472.6496155475|-1492.1662394972|-1504.0735994413|-1524.300740051|-1524.300740051|-1525.2259808656|-1525.2259808656|-1525.2259808656|-1529.2172603279|-1529.2172603279|-1542.908067031|-1567.442058063|-1567.442058063|-1596.8245089589|-1652.1383432876|-1702.2648258751|-1739.7386954168|-1773.0601177986|-1773.0601177986|-1803.8640722429|-1803.8640722429|-1803.8640722429|-1803.8640722429|-1811.5156358254|-1819.1284842505|-1829.809426945|-1832.0104743833|-1835.5671937592|-1855.3239969262|-1855.3239969262|-1855.3239969262|-1881.1514966106|-1881.1514966106|-1881.1514966106|-1881.1514966106|-1903.6438229761|-1903.6438229761|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1910.9253741688|-1923.8059712987|-1932.7844125541|-1951.461285166|-1951.461285166|-1951.461285166|-1951.461285166||-1951.461285166|-1951.461285166|-1951.461285166|-1951.461285166|-1951.461285166|-1951.461285166|-1951.461285166|-1951.461285166|-1951.461285166|-1951.461285166|-1951.461285166|-1951.461285166|-1951.461285166|-1951.461285166|-1951.461285166|-1951.461285166|-1951.461285166|-1951.461285166|-2001.17920574|-2041.6435619333|-2053.6039577037|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2058.7115523712|-2062.8537683594|-2062.8537683594|-2068.0597426216|-2089.2886029129|1941.7704783166|1941.7704783166|1941.7704783166|1941.7704783166|1941.7704783166|1941.7704783166|1941.7704783166|1941.7704783166|1941.7704783166|1941.7704783166|1941.7704783166|1941.7704783166|1941.7704783166|1941.7704783166|1937.2449759073|1916.9388621192|1893.1555035929|1893.1555035929|1893.1555035929|1892.1783314031|1892.1783314031|1892.1783314031||1885.2481807699|1885.2481807699|1885.2481807699|1885.2481807699|1864.9424230776|1844.7138034196|1823.0061595165|1823.0061595165|1823.0061595165|1823.0061595165|1823.0061595165|1823.0061595165|1808.7846216849|1792.3162463166||1761.2402736851|1755.4891929835|1743.9372752882|1743.9372752882|1709.4858614314|1701.650957146|1688.6121746066|1666.6801940074|1632.3113266749|||-1781.0064575479|-1781.0064575479|-1781.0064575479|-1781.0064575479|-1781.0064575479|-1781.0064575479|-1781.0064575479|1659.3136105734|1659.3136105734|1659.3136105734|1659.3136105734|1659.3136105734|1659.3136105734|1659.3136105734|1659.3136105734|1659.3136105734|1659.3136105734|1659.3136105734|1659.3136105734|1659.3136105734|1659.3136105734|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764|-1757.1565973764
04145|6870|/equities/temple-bar-inv-trust|FTSE350|391.62403018123|391.62403018123|391.62403018123|387.19336686804|386.2148520756|385.37944700691|385.37944700691|382.70397394638|382.70397394638|382.70397394638|381.1653999338|381.1653999338|380.62822214867|376.50358016518|371.83731129465|-385.9689723279|-385.9689723279|-385.9689723279|-385.9689723279|-385.9689723279|-385.9689723279|-385.9689723279|-385.9689723279|-385.9689723279|375.97255779403|375.97255779403|375.97255779403|375.97255779403|375.97255779403|375.97255779403|375.97255779403|375.97255779403|375.97255779403|375.97255779403|373.85839754892|371.59266394325||369.9085154925|368.62057276944|368.02285863271|||366.99762070301|366.08212716463|366.08212716463|366.08212716463|365.75791907181|365.25879896868|362.73199885408|361.97999872676|360.74890529101|360.74890529101|360.74890529101|360.74890529101|360.74890529101|360.74890529101|359.30433921223|359.14371023582|358.04856692869|355.85951880965|354.95502089961|352.0611343329|-367.34086369014|-367.34086369014|-367.34086369014|-367.34086369014|-370.71207076682|-374.29118974091|-374.54576637879|363.04321475165|363.04321475165|363.04321475165|363.04321475165|363.04321475165|363.04321475165|363.04321475165|363.04321475165|363.04321475165|363.04321475165|363.04321475165|363.04321475165|363.04321475165|363.04321475165|360.40211697734|360.40211697734|357.33568553038|355.81742836709|354.68603151899|354.47712727898|354.47712727898|354.47712727898|354.47712727898|354.47712727898|354.47712727898|354.47712727898|354.47712727898|354.47712727898|351.47146361679|351.47146361679|351.47146361679|351.47146361679|350.46829290755|349.21476989727|346.29418877475|345.77132086083|342.91257873426|340.7639763714|340.73775152378|340.59750169308|339.13299650925|339.13299650925|339.13299650925|339.13299650925|339.13299650925|339.13299650925|339.13299650925|337.34221834361|-346.0999652951|-346.0999652951|-346.0999652951|-346.0999652951|-346.0999652951|-346.0999652951|-348.52773921678|336.6327259907|336.6327259907|336.6327259907|336.6327259907|336.6327259907||336.6327259907|336.39022769644|336.39022769644|336.39022769644|334.20398481041|334.20398481041|-342.63205694643|-342.63205694643|-342.63205694643|-342.63205694643|-342.63205694643|-342.63205694643|-342.63205694643|-342.63205694643|-342.63205694643|-342.63205694643|-345.70228549603|333.66573617432|333.66573617432|333.66573617432|333.66573617432|330.73970686035|327.71078540039|322.95642822265|322.67380913628|320.80423237365|319.65121038909|319.65121038909|319.65121038909|318.72063010999|318.72063010999|316.82847789999|314.55941988888|313.90172212906|313.90172212906|313.90172212906|313.90172212906|312.19635792118|311.23624434713|311.23624434713|309.81804927459|309.47188111525|309.47188111525|309.47188111525|309.47188111525|309.47188111525|309.47188111525|309.47188111525|309.37886557439|309.37886557439|308.54268254374|308.54268254374|308.54268254374|307.01964727082|304.27183030091|303.97182955215|303.97182955215|303.97182955215|303.97182955215|303.97182955215|303.97182955215|303.97182955215|303.97182955215|303.71869950239||302.71444383011|302.71444383011|302.06412818533|302.06412818533|299.55139282139|299.55139282139|297.38134916221|297.38134916221|295.67372129135|294.22080143483|288.46755714981|287.74173016646|287.40028415612|287.40028415612||285.75031572902|283.47257303224|283.12663337314|283.12663337314|280.3073704146|277.81374490511|274.74845050014|274.74845050014|267.99827833349|||265.60919814832|262.14910905369|260.38789894854|-281.72546266035|-281.72546266035|-281.72546266035|-281.72546266035|-283.34007735846|-283.34007735846|-293.01675262051|-301.90750291168|293.08785422713|293.08785422713|293.08785422713|293.08785422713|293.08785422713|293.08785422713|291.98000187034|291.98000187034|291.98000187034|291.98000187034|290.75555763371|-300.34330493261|-300.34330493261|-300.34330493261|-300.34330493261|-300.46478325846|-301.37753695384|-303.17872010129|-303.17872010129|-303.17872010129
04146|6817|/equities/templeton-emerging|FTSE350|263.48532736068|262.5114748452|261.79052760577|259.40657309217|259.40657309217|259.40657309217|259.40657309217|258.00730343575|255.98033715083|254.32030286305|254.32030286305|254.32030286305|254.32030286305|254.32030286305|254.32030286305|254.32030286305|254.32030286305|254.32030286305|251.13366984783|248.77183792569|248.77183792569|248.77183792569|245.55668027083|245.55668027083|245.55668027083|245.55668027083|243.25742252315|240.53602502572|240.31780558414|239.15867287126|238.34296985696|237.60329984106|237.25366649007|236.00407387786|233.1989709754|228.55441219488||-236.27019877453|-236.27019877453|-236.27019877453|||-236.27019877453|-236.27019877453|-236.27019877453|-236.27019877453|-236.27019877453|-237.09819433121|-237.09819433121|-237.09819433121|-237.09819433121|-237.09819433121|-237.09819433121|-237.09819433121|-237.09819433121|-237.09819433121|-237.09819433121|-237.09819433121|-237.09819433121|-237.09819433121|-237.09819433121|-237.09819433121|-237.09819433121|-237.09819433121|-237.09819433121|-237.09819433121|-240.59036337187|-240.59036337187|-241.04484819096|232.04319735639|232.04319735639|232.04319735639|232.04319735639|232.04319735639|232.04319735639|232.04319735639|232.04319735639|232.04319735639|232.04319735639|232.04319735639|229.38357698319|229.38357698319|228.73175220355|225.95194689283|225.39105210315|222.46228011461|220.18031123845|219.72812359828|219.42013733142|218.43904147936|217.7281692174|217.7281692174|217.7281692174|217.7281692174|217.7281692174|217.7281692174|217.7281692174|217.25364916537|217.25364916537|217.25364916537|217.25364916537|214.72627685041|212.52919650046|211.77452454819|211.77452454819|211.77452454819|211.77452454819|211.77452454819|210.11058283132|209.84639855718|209.84639855718|208.57933173021|207.56036858912|206.51152065457|205.31835628286|204.71484031429|202.59982257143|201.22202507937|198.1633611993|197.07040133256|195.82822370284|194.24174145708|194.24174145708|194.24174145708|194.24174145708|194.24174145708|194.24174145708|194.24174145708|194.24174145708||194.24174145708|194.24174145708|194.24174145708|194.24174145708|194.24174145708|194.24174145708|194.24174145708|194.24174145708|194.24174145708|194.24174145708|194.24174145708|194.24174145708|194.24174145708|194.24174145708|194.24174145708|194.24174145708|194.24174145708|194.24174145708|194.24174145708|193.96860280577|193.25400888195|193.13778222127|191.9419792286|191.18926493799|191.18926493799|191.18926493799|190.82140718208|190.37933588807|189.0548232483|187.77202261014|186.58003105636|185.80003043805|184.51114900018|184.07786905482|184.07786905482|184.07786905482|184.07786905482|183.13620332511|183.13620332511|183.13620332511|183.13620332511|183.13620332511|183.13620332511|181.25134313142|178.40412099316|178.40412099316|176.73790611111|176.40177867634|176.40177867634|176.40177867634|176.40177867634|176.40177867634|176.40177867634|174.47975188078|173.21083864438|170.5453749152|169.85040945168|168.70755482804|168.70755482804|168.70755482804|168.70755482804|168.70755482804|168.70755482804|168.70755482804||168.70755482804|168.70755482804|168.70755482804|168.70755482804|168.70755482804|168.70755482804|167.97505464698|167.85006851781|166.15562676973|165.63959004688|162.54399148411|161.53716143913|161.53716143913|161.53716143913||161.34129523511|157.83477400933|156.87196688292|-164.99063733594|-164.99063733594|-164.99063733594|-164.99063733594|-164.99063733594|-164.99063733594|||-164.99063733594|-164.99063733594|-164.99063733594|-164.99063733594|-164.99063733594|-164.99063733594|-164.99063733594|-166.20326352434|-166.20326352434|-170.5814078154|-172.9571142|-175.03732939692|-175.03732939692|-175.03732939692|-176.77724821392|-176.77724821392|-176.77724821392|-176.77724821392|-176.77724821392|-176.77724821392|-176.77724821392|-176.77724821392|-176.77724821392|-176.77724821392|-176.77724821392|-176.77724821392|-177.55832274538|-177.55832274538|-177.59477016438|-177.59477016438|-177.59477016438
04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE|467.91685315522|467.80475490958|467.80475490958|462.97751223677|456.7750030848|450.88889401186|441.80988494808|439.01099344817|430.81220103996|426.53578028962|424.8953246572|421.23366964949|421.1874334403|-438.75971798466|-438.75971798466|-438.75971798466|-438.75971798466|-438.75971798466|-438.75971798466|-439.55396521001|-439.55396521001|-442.79885294602|-443.93500972739|-443.93500972739|-443.93500972739|-443.93500972739|-443.93500972739|-443.93500972739|-443.93500972739|-443.93500972739|-445.42223269135|-456.92898287347|-456.92898287347|-456.92898287347|-456.92898287347|-456.92898287347||-456.92898287347|-456.92898287347|-456.92898287347|||-457.64888376186|-458.83071364824|-458.83071364824|-461.55026074918|-461.55026074918|-462.50402358177|-462.50402358177|-463.56000924775|-467.14011712193|-467.14011712193|-467.14011712193|-467.14011712193|-467.14011712193|-467.14011712193|-467.14011712193|-467.14011712193|-467.14011712193|-467.14011712193|-467.14011712193|-467.14011712193|-467.14011712193|-467.14011712193|-467.14011712193|-467.14011712193|-467.14011712193|-467.14011712193|-467.14011712193|-467.14011712193|-475.34456745915|449.02808404965|449.02808404965|449.02808404965|449.02808404965|449.02808404965|446.87009711842|440.41677491511|440.24784078374|440.24784078374|440.24784078374|436.94760290533|434.49232472452|434.49232472452|434.49232472452|426.93593331479|424.74547366194|424.28062307633|424.28062307633|424.28062307633|424.28062307633|424.28062307633|424.28062307633|424.28062307633|423.50625670373|423.50625670373|423.50625670373|423.50625670373|423.50625670373|423.50625670373|423.50625670373|423.50625670373|423.50625670373|423.50625670373|422.56805825697|422.46186535533|422.46186535533|422.46186535533|422.46186535533|422.46186535533|422.46186535533|422.46186535533|422.46186535533|421.5732890551|421.5732890551|419.26598965441|419.26598965441|419.26598965441|419.26598965441|419.26598965441|416.42889570433|413.46542882078|413.07299633469|413.07299633469|413.07299633469|412.73204423573|412.73204423573|412.73204423573|412.73204423573||412.73204423573|412.73204423573|-428.75039450318|-428.75039450318|-428.75039450318|-428.75039450318|-428.75039450318|-428.75039450318|-428.75039450318|-428.75039450318|-429.08932078316|-434.1159180848|411.55905225416|411.55905225416|411.55905225416|411.55905225416|411.55905225416|411.55905225416|411.55905225416|411.55905225416|411.55905225416|411.55905225416|408.90449436661|408.21057201487|402.7561789206|399.0013180498|393.67367010688|391.82629130256|390.82921730558|388.15814663953|388.15814663953|388.15814663953|388.15814663953|388.15814663953|388.15814663953|388.15814663953|388.15814663953|388.15814663953|388.15814663953|387.98289053021|387.98289053021|387.67456984886|387.67456984886|386.07403553181|386.07403553181|386.07403553181|384.59892938593|380.79324571798|375.33795978638|375.33795978638|374.12289831826|374.12289831826|374.12289831826|374.12289831826|374.12289831826|374.12289831826|374.12289831826|374.12289831826|374.12289831826|370.23099202788|368.33908276843|368.33908276843|368.33908276843|364.71010213744||362.18342681341|360.07602877543|358.00777879945|358.00777879945|358.00777879945|358.00777879945|358.00777879945|358.00777879945|358.00777879945|358.00777879945|358.00777879945|358.00777879945|355.55865803021|354.83183479593||351.34091059682|348.10656088721|343.9573020817|335.48588815014|334.37640504827|334.37640504827|333.28490161885|330.70852251393|330.70852251393|||318.80947590252|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.47306256338|-349.6562510955|-349.6562510955|-351.50694227083|-355.34104357674|-360.91781670202|-383.29758259046|-392.07434896862|-392.07434896862|-392.07434896862|-392.07434896862|-392.07434896862|-392.07434896862
04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198.3702515854|198.3702515854|198.14471703255|198.01635700557|197.81818004552|197.72171303374|197.72171303374|197.72171303374|197.72171303374|197.72171303374|197.72171303374|197.72171303374|196.17248272139|196.17248272139|195.88054364741|195.80059998366|195.73407077609|195.73407077609|195.62674479814|195.55193747781|195.46881823299|195.27646504241|195.16147342292|195.16147342292|195.16147342292|195.16147342292|195.16147342292|195.16147342292|195.16147342292
04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP|246.52611716764|-262.59833428219|-262.59833428219|-262.59833428219|-262.59833428219|-262.59833428219|-262.59833428219|-262.59833428219|-262.59833428219|-262.59833428219|-262.59833428219|-262.59833428219|-262.59833428219|-262.59833428219|-262.59833428219|-262.59833428219|-262.59833428219|-262.59833428219|-262.59833428219|-262.59833428219|-262.59833428219|-262.59833428219|-262.59833428219|-262.59833428219|-262.59833428219|-262.59833428219|-262.59833428219|-262.59833428219|-264.1648158691|248.67394863803|248.67394863803|248.67394863803|248.67394863803|248.67394863803|248.67394863803|248.67394863803||248.67394863803|248.67394863803|248.67394863803|||248.67394863803|245.1654984867|242.94017449581|242.94017449581|242.94017449581|-255.35610405274|-255.35610405274|-255.35610405274|-255.35610405274|-255.35610405274|-255.35610405274|-255.35610405274|-255.35610405274|-255.35610405274|-255.35610405274|-255.35610405274|-255.35610405274|-255.35610405274|-255.35610405274|-255.35610405274|-255.35610405274|-255.35610405274|-255.35610405274|-255.35610405274|-259.06233783637|-259.61749403501|-259.61749403501|-259.61749403501|-259.61749403501|-263.32499337224|-266.58332596915|-266.95479035788|-266.95479035788|-266.95479035788|-266.95479035788|-266.95479035788|-266.95479035788|-266.95479035788|-266.95479035788|-266.95479035788|-266.95479035788|-266.95479035788|-266.95479035788|-266.95479035788|-266.95479035788|-266.95479035788|-266.95479035788|-266.95479035788|-266.95479035788|-270.47754484209|-275.84882079271|-275.84882079271|-276.84978782611|-276.84978782611|-276.84978782611|-276.84978782611|-278.9164309179|-283.79603435322|-284.66226039246|-285.63209483024|-285.63209483024|-285.63209483024|-285.63209483024|-285.63209483024|-285.63209483024|-287.81343870027|-288.04138291973|-288.04138291973|-288.04138291973|-288.04138291973|-288.04138291973|-291.3237587997|-291.49862088856|-291.77624543173|-293.70832769349|-293.70832769349|-293.81480854833|-294.12084064674|-294.12084064674|-294.12084064674|-294.12084064674|-295.24795141573|-295.24795141573|-296.52550157303|-296.73310045039|-296.73310045039|-296.73310045039||-296.73310045039|-296.73310045039|-296.73310045039|-296.73310045039|-296.73310045039|-299.03677827822|-299.95753142024|-300.86947935582|-306.341949822|-306.341949822|-308.18549980222|-309.34499978025|-312.43888864472|296.13399050387|296.13399050387|296.13399050387|296.13399050387|296.13399050387|296.13399050387|296.13399050387|296.13399050387|296.13399050387|292.67665611541|291.99895816717|291.99895816717|291.41550907463|288.04501008293|284.66112231436|284.29013590485|281.60015100538|278.13905667265|275.07117408072|272.16241564525|268.6249062725|261.91656252499|259.28277367101|259.28277367101|259.28277367101|259.28277367101|259.28277367101|257.20308185668|255.19786872964|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491||253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|253.2206983491|251.606331499|250.61892777654|250.61892777654|245.21547530727|244.01719478586||240.46354976206|239.59838862452|238.47515586353|238.47515586353|-255.02441287482|-255.02441287482|-255.02441287482|-255.02441287482|-255.02441287482|||-255.02441287482|-255.02441287482|-255.02441287482|-255.02441287482|-255.02441287482|-255.02441287482|-255.02441287482|-255.02441287482|-255.02441287482|-266.91601430535|-276.10112700595|256.66962229872|256.66962229872|256.66962229872|256.66962229872|256.66962229872|256.66962229872|251.86990407249|251.86990407249|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537|-270.7851605537
04150|6766|/equities/tr-property-investment-tst|FTSE350|332.22952129132|332.22952129132|332.22952129132|331.64391254591|327.84687935668|327.84687935668|327.84687935668|327.84687935668|323.77431039631|321.39112394606|321.39112394606|320.92114067414|320.92114067414|319.53535885697|319.53535885697|318.95595428552|317.06092756112|317.06092756112|317.06092756112|317.06092756112|317.06092756112|317.06092756112|317.06092756112|317.06092756112|317.06092756112|317.06092756112|315.78991951236|314.61511592916|314.61511592916|314.61511592916|313.26866164093|313.26866164093|309.40962404548|-324.52828300859|-324.52828300859|-324.52828300859||-324.52828300859|-324.52828300859|-324.52828300859|||-324.52828300859|-324.52828300859|-324.52828300859|-325.72587000954|-326.58132099943|-326.58132099943|-328.45146777715|-329.05713520897|-329.05713520897|-329.05713520897|-329.05713520897|-329.05713520897|-329.05713520897|-329.05713520897|-329.05713520897|-329.05713520897|-329.05713520897|-329.05713520897|-329.05713520897|-329.05713520897|-329.05713520897|-329.05713520897|-330.03570578774|317.10550347965|317.10550347965|317.10550347965|317.10550347965|317.10550347965|317.10550347965|317.10550347965|315.71252043116|315.71252043116|315.71252043116|315.71252043116|315.71252043116|315.71252043116|315.71252043116|315.71252043116|315.71252043116|315.71252043116|315.71252043116|315.71252043116|315.71252043116|315.71252043116|315.43057825684|314.78397584094|307.62108426771|-325.24763281403|-325.24763281403|-325.24763281403|-325.24763281403|-325.24763281403|-325.24763281403|-325.24763281403|-325.27514757115|-325.91683063461|-326.43485650652|-326.43485650652|-326.43485650652|-326.43485650652|-326.43485650652|-326.43485650652|-326.43485650652|-326.43485650652|-327.11438631914|-327.11438631914|-327.11438631914|-327.11438631914|-327.11438631914|-327.11438631914|-327.11438631914|-327.11438631914|-327.11438631914|-327.11438631914|-327.11438631914|-327.11438631914|-327.11438631914|-327.11438631914|-327.11438631914|-327.11438631914|-327.11438631914|-330.8215403546|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698||-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-335.77697071698|-338.08552301886|322.79720689068|322.79720689068|322.79720689068|322.79720689068|322.79720689068|322.79720689068|322.79720689068|322.79720689068|322.79720689068|322.79720689068|322.79720689068|322.79720689068|322.79720689068|322.79720689068|322.79720689068|322.79720689068|319.15322647566|319.15322647566|319.15322647566|319.15322647566|318.78719269997|318.78719269997|318.78719269997|318.78719269997|318.78719269997|318.78719269997|315.62465855552|315.28868854675|315.28868854675|315.28868854675|315.28868854675|315.22677598364|315.22677598364|307.58530664849|307.4558962761|306.17321808455||305.84186294178|305.84186294178|305.84186294178|304.82429215753|302.25594839739|302.25594839739|302.25594839739|302.25594839739|302.25594839739|302.25594839739|302.25594839739|302.25594839739|301.09993629308|301.09993629308||299.80548477008|294.70053863343|293.38948737047|290.29387485608|288.24319428454|287.31233783887|287.31233783887|287.31233783887|283.55844177638|||283.55844177638|276.45382419598|-303.3152437874|-303.3152437874|-303.3152437874|-303.3152437874|-303.3152437874|-304.95091825604|-304.95091825604|-306.07867084939|-306.07867084939|-306.07867084939|-306.07867084939|-306.07867084939|-306.07867084939|-306.07867084939|-306.07867084939|-306.64296761043|-308.42625919739|-308.42625919739|-308.42625919739|-308.42625919739|-308.42625919739|-308.42625919739|-308.42625919739|-308.42625919739|-308.42625919739|-308.42625919739|-308.42625919739|-308.42625919739|-308.61251021932
04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP|-214.07581951579|-214.07581951579|-214.07581951579|-214.07581951579|-215.79535942564|-219.35039902274|-221.9004389505|-222.00014319945|-222.00014319945|-222.00014319945|-222.00014319945|-222.00014319945|-222.00014319945|-222.00014319945|-222.00014319945|-222.00014319945|-222.00014319945|-222.00014319945|-222.00014319945|-222.00014319945|-222.00014319945|-222.00014319945|-222.00014319945|-226.69030553972|-226.69030553972|-231.18922871655|-232.8397895562|-232.8397895562|-236.44420705762|-238.90468179878|-239.00218219715|-239.00218219715|-239.00218219715|-239.00218219715|-239.00218219715|-240.57051196514||-240.57051196514|-240.57051196514|-240.57051196514|||-240.57051196514|-240.67955806002|-240.67955806002|-240.67955806002|-240.67955806002|-240.67955806002|-240.67955806002|-240.67955806002|-240.67955806002|-240.67955806002|-240.67955806002|-240.67955806002|-240.67955806002|-240.67955806002|-240.67955806002|-240.67955806002|-255.88839750539|-261.07599671958|-267.15493054185|-267.15493054185|-267.15493054185|-267.15493054185|-275.65170298898|-275.65170298898|-275.65170298898|-275.65170298898|-275.65170298898|-275.65170298898|-275.65170298898|-275.65170298898|-275.65170298898|-275.65170298898|-275.65170298898|-275.65170298898|-275.65170298898|-275.65170298898|-275.65170298898|-275.65170298898|-275.65170298898|-275.65170298898|-281.25795001636|-281.25795001636|-281.25795001636|-281.25795001636|-281.25795001636|-281.25795001636|-281.25795001636|-281.25795001636|-283.76783700208|-283.76783700208|-287.46425824938|-291.01585097642|-292.7207910908|-292.7207910908|268.9682362004|268.9682362004|268.9682362004|268.9682362004|268.9682362004|268.9682362004|268.9682362004|268.9682362004|268.9682362004|268.9682362004|268.9682362004|268.9682362004|268.9682362004|268.9682362004|268.9682362004|268.9682362004|268.9682362004|268.9682362004|268.9682362004|263.34249077063|-292.44754121904|-292.44754121904|-292.44754121904|-292.44754121904|-292.44754121904|-292.44754121904|-292.44754121904|-292.72642485865|-292.72642485865|-292.72642485865|-292.72642485865|-292.72642485865|-292.72642485865||-292.72642485865|-292.72642485865|-292.72642485865|-292.72642485865|-292.72642485865|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759||-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.24232985759|-294.72016736343|-294.72016736343|-301.41129622276|-301.46810081067|272.5628374881||272.5628374881|270.04759585266|-300.38399233215|-300.38399233215|-300.38399233215|-300.38399233215|-300.38399233215|-300.38399233215|-300.38399233215|||-300.38399233215|-300.38399233215|-300.38399233215|-300.38399233215|-300.38399233215|-300.38399233215|-300.38399233215|-300.38399233215|-300.38399233215|-303.61552635159|-307.10396974381|-307.10396974381|-307.10396974381|-307.10396974381|-314.74854066578|-314.74854066578|-314.74854066578|-314.74854066578|-314.74854066578|-314.74854066578|-314.74854066578|-314.74854066578|-314.74854066578|-314.74854066578|-314.74854066578|-331.69837207494|-337.67949746785|-337.67949746785|-342.08831865189|-342.16481274364|-346.77764417372
04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP|646.30320757709|646.30320757709|646.30320757709|646.30320757709|646.30320757709|645.63976244085|645.63976244085|627.90529160094|616.15684511275|616.15684511275|616.15684511275|616.15684511275|616.15684511275|616.15684511275|616.15684511275|616.15684511275|616.15684511275|616.15684511275|616.15684511275|616.15684511275|616.15684511275|616.15684511275|616.15684511275|616.15684511275|616.15684511275|616.15684511275|616.15684511275|616.15684511275|616.15684511275|616.15684511275|616.15684511275|596.36871679194|590.49301865771|590.17253663519|590.17253663519|590.17253663519||590.17253663519|590.17253663519|589.96948515021|||581.10833848404|581.10833848404|581.10833848404|581.10833848404|581.10833848404|581.10833848404|581.10833848404|581.10833848404|581.10833848404|581.10833848404|581.10833848404|581.10833848404|581.10833848404|581.10833848404|581.10833848404|581.10833848404|581.10833848404|581.10833848404|580.37037609338|560.99486232597|-622.34187980108|-622.34187980108|-622.34187980108|-622.34187980108|-622.34187980108|-622.34187980108|-622.34187980108|-637.96319977897|-653.62577753219|605.55423625483|605.55423625483|605.55423625483|605.55423625483|605.55423625483|605.55423625483|605.55423625483|605.55423625483|605.55423625483|605.55423625483|605.55423625483|605.55423625483|605.55423625483|605.55423625483|601.22692917204|587.3632546356|584.06278089346|584.06278089346|584.06278089346|584.06278089346|584.06278089346|584.06278089346|584.06278089346|584.06278089346|584.06278089346|584.06278089346|584.06278089346|584.06278089346|584.06278089346|583.01420099273|577.98800110303|565.48666789226|560.65185321362|548.19650357069|-609.76653530002|-609.76653530002|-609.76653530002|-609.76653530002|-609.76653530002|-614.41127847541|-614.41127847541|-614.41127847541|-614.41127847541|-614.41127847541|-614.41127847541|-614.41127847541|-614.41127847541|-614.41127847541|-614.41127847541|-614.41127847541|-614.41127847541|-614.41127847541|-637.42919830601|571.83020744464|571.83020744464|571.83020744464|571.83020744464|571.83020744464||571.28356382738|568.5568689227|568.5568689227|565.07320839876|565.07320839876|565.07320839876|562.22023155418|557.21692394908|553.43547105454|543.20737167227|543.20737167227|517.78596852474|509.59552058305|-580.8265177987|-580.8265177987|-587.251686443|-588.61298493667|-595.09776104075|-600.63640115638|-605.61509281133|-605.61509281133|-605.61509281133|-605.61509281133|-605.61509281133|-605.61509281133|-605.61509281133|-605.61509281133|-610.32232534592|-615.13591705103|-621.37324116781|-625.16471240867|-633.18301378742|-635.32470837953|-635.32470837953|-638.72189819947|-650.05210911053|-653.32778410185|-653.32778410185|598.51860488548|598.51860488548|598.51860488548|598.51860488548|598.51860488548|598.51860488548|598.51860488548|598.51860488548|598.51860488548|598.51860488548|598.51860488548|598.51860488548|598.51860488548|598.51860488548|598.51860488548|587.9851774726|587.9851774726|587.9851774726|587.9851774726|587.9851774726|587.9851774726|587.9851774726|587.9851774726|585.23787342296|585.23787342296|583.31985935885||578.8504181662|578.8504181662|578.8504181662|578.8504181662|568.50046462912|559.41718292124|556.14158385338|556.14158385338|550.958745498|550.958745498|546.73193944222|527.64659938025|513.91886060391|513.91886060391||513.91886060391|505.54873400434|-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|||-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|-569.93838699857|-580.23709666507|-621.81899629453|-627.3807534701|-627.3807534701|-627.3807534701|-627.3807534701|-627.3807534701|-627.3807534701|-627.3807534701|-627.3807534701|-627.3807534701|-627.3807534701|-627.3807534701|-638.11194965645|-649.34191315611|-649.34191315611|-678.71323684012|-693.81654753867|-693.81654753867
04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP|161.13238364844|161.13238364844|161.13238364844|160.86932109891|160.09923854468|158.91881040231|158.91881040231|158.91881040231|158.91881040231|158.91881040231|158.91881040231|158.91881040231|158.91881040231|158.49311758297|158.07013709034|157.85014944038|157.55017079205|156.23288581393|156.23288581393|156.23288581393|155.79100661877|155.79100661877|155.79100661877|155.79100661877|155.79100661877|155.79100661877|152.39000125068|150.03278485761|150.03278485761|150.03278485761|149.99753635709|149.60281529233|148.06979036116|145.69977707094|145.69886638754|145.69886638754||145.69886638754|144.73762185963|143.2195881516|||-151.06444387086|-151.06444387086|-151.06444387086|-151.06444387086|-151.06444387086|-151.06444387086|-151.06444387086|-151.06444387086|-151.06444387086|-151.31604501547|-152.10290456226|-152.10290456226|-152.10290456226|-152.10290456226|-152.10290456226|-152.10290456226|-152.10290456226|-152.10290456226|-152.10290456226|-152.10290456226|-152.10290456226|-152.10290456226|-152.2698856505|-152.82209482814|-154.85787805611|146.17306599781|146.17306599781|146.17306599781|146.17306599781|146.17306599781|146.17306599781|146.17306599781|146.17306599781|146.17306599781|146.17306599781|146.17306599781|146.17306599781|146.17306599781|146.17306599781|146.17306599781|146.17306599781|146.17306599781|146.17306599781|145.00502359334|145.00502359334|142.84446421666|139.94794871908|139.94794871908|139.94794871908|139.94794871908|139.94794871908|139.94794871908|139.94794871908|139.94794871908|139.94794871908|139.94794871908|139.94794871908|139.94794871908|139.94794871908|139.35884038719|137.65982587373|137.2497973711|135.49977824762|135.0729913506|135.0729913506|135.0729913506|135.0729913506|135.0729913506|135.0729913506|135.0729913506|134.34221413765|-141.73608662524|-141.73608662524|-141.73608662524|-141.73608662524|-141.73608662524|-141.73608662524|-141.73608662524|-141.73608662524|-141.73608662524|-141.73608662524|-143.72898395236|-144.4571362098|-144.4571362098|-144.4571362098|-144.4571362098|-144.4571362098||-144.4571362098|-144.4571362098|-144.4571362098|-144.4571362098|-145.00237831363|-145.12083294079|-145.12083294079|-146.6120403308|-146.68069792061|-146.68069792061|-146.68069792061|-146.68069792061|-146.68069792061|-146.68069792061|-146.68069792061|-146.68069792061|-148.52299531598|-148.68667299107|-149.15743181608|-149.15743181608|-149.15743181608|-149.62325816836|-149.62325816836|-149.62325816836|-149.62325816836|-149.62325816836|-149.62325816836|-149.62325816836|-149.92068401047|-149.92068401047|-150.47298765921|-151.95019288938|-151.95019288938|-151.95019288938|-152.26442457031|-152.26442457031|-153.20492687039|-154.53304547185|143.53636662908|143.53636662908|143.53636662908|143.53636662908|143.53636662908|143.53636662908|141.2035324361|141.2035324361|141.15393408428|141.06547587326|140.61145024403|140.61145024403|140.61145024403|140.61145024403|140.61145024403|140.018278388|139.28318879233|139.28318879233|139.28318879233|139.28318879233|139.28318879233|139.28318879233|139.28318879233|138.27543175333|138.27543175333|138.27543175333||138.27543175333|138.27543175333|138.27543175333|138.27543175333|136.82270889938|136.75301022728|136.1769840169|136.1769840169|136.1769840169|136.1769840169|136.1769840169|136.1769840169|136.1769840169|136.1769840169||135.93554050923|134.81171472868|133.22412510272|132.56568760736|131.50076214321|130.50640950211|129.44045008563|128.95605276848|128.82339518628|||126.76488625298|126.00542510097|-137.48346029292|-137.48346029292|-137.48346029292|-137.48346029292|-137.48346029292|-140.53717810324|-141.49686099878|-147.00817561137|-147.00817561137|-147.00817561137|-148.62120295144|-148.62120295144|-149.55580886324|-149.55580886324|-149.74078992657|-149.74078992657|-149.74078992657|-149.74078992657|-149.74078992657|-149.74078992657|-149.74078992657|-149.74078992657|-149.74078992657|-149.74078992657|-149.74078992657|-149.74078992657|-149.74078992657|-149.74078992657|-150.39531298536
04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP|7.927521348634|7.3994679193128|7.0466843494609|7.0466843494609|7.0466843494609|7.0466843494609|7.0466843494609|7.0105992650177|7.0105992650177|7.0105992650177|7.0105992650177|7.0105992650177|7.0105992650177|7.0105992650177|7.0105992650177|7.0105992650177|7.0105992650177|5.9923322835659|5.8517541066092|5.8517541066092|5.8517541066092|5.8517541066092|5.8517541066092|5.8517541066092|5.8517541066092|5.8517541066092|5.8517541066092|5.6063933521821|5.3002034131819|5.3002034131819|5.3002034131819|5.2935024579112|5.2935024579112|5.2935024579112|5.2927805140884|5.1586450686357||4.7653024302468|4.7653024302468|4.4525583702707|||4.4471449909963|4.4471449909963|4.4471449909963|4.4471449909963|4.4471449909963|4.4471449909963|4.4471449909963|4.4471449909963|4.4471449909963|4.4471449909963|4.4471449909963|4.4471449909963|4.4471449909963|4.4471449909963|4.4471449909963|3.9184943899355|-6.2054291564686|-6.2054291564686|-6.2054291564686|-6.2054291564686|-6.2054291564686|-6.2054291564686|-6.9218658162998|-8.3081843802054|-9.6914619276944|-9.6914619276944|-9.8982915690678|-10.021434922035|-10.264371919428|-10.297080092733|-10.490089369157|-10.576765590618|-10.757517450066|-10.794463918177|-10.845796165903|-10.845796165903|-10.845796165903|-10.845796165903|-10.845796165903|-10.845796165903|-10.845796165903|-10.845796165903|-10.845796165903|-10.845796165903|-10.845796165903|-10.845796165903|-10.845796165903|-11.239773602441|-11.62530421676|-11.820251905645|-11.820251905645|-11.869168506425|-11.917945806844|-11.917945806844|-11.917945806844|-11.917945806844|-11.917945806844|-11.917945806844|-11.917945806844|-11.917945806844|-11.996414895892|-11.996414895892|-11.996414895892|-11.996414895892|-11.996414895892|-11.996414895892|-11.996414895892|-11.996414895892|-11.996414895892|-11.996414895892|-11.996414895892|-11.996414895892|-11.996414895892|-11.996414895892|-11.996414895892|-11.996414895892|-11.996414895892|-11.996414895892|-11.996414895892|-11.996414895892|-12.157127958801|-12.332349080378|-12.332349080378|-12.332349080378|-12.332349080378|-12.332349080378|-12.332349080378||-12.332349080378|-12.332349080378|-12.332349080378|-12.332349080378|-12.332349080378|-12.332349080378|-12.332349080378|-12.332349080378|-12.332349080378|-12.332349080378|-13.189831701179|-14.013146629223|-15.667940817816|-16.166050262062|-16.166050262062|-16.166050262062|-16.394500594236|-16.778333881274|-17.058148678558|-17.272387354923|-17.492652938711|-17.627906742351|-17.627906742351|-17.627906742351|-17.627906742351|-17.627906742351|-17.627906742351|-17.627906742351|-18.253229713723|-18.616922484818|-18.749913651616|-18.993236602313|-19.016040194646|-19.016040194646|-19.016040194646|-19.016040194646|-19.072266698563|-19.318074783445|-19.586748530203|-20.113053774098|-20.469079670175|-20.469079670175|-21.10453211915|-21.515036764537|-22.147417147511|-22.147417147511|-22.147417147511|-23.19379688143|17.47133715021|16.958153431807|16.437947159778|16.029941008898|15.852157087693|15.787952603641|14.942169707951|13.955744524727|13.697493946033|13.350548756871|12.656165560918|12.440183437353|12.416187002569|12.416187002569|12.416187002569|12.416187002569||12.416187002569|12.416187002569|12.416187002569|12.416187002569|12.416187002569|12.416187002569|12.416187002569|12.416187002569|12.094651807579|-15.584872676988|-15.584872676988|-15.584872676988|-15.584872676988|-15.584872676988||-15.584872676988|-15.584872676988|-15.950969963227|-16.085522153813|-16.727246473055|-16.749331078473|-16.749331078473|-16.749331078473|-16.749331078473|||-17.317234358105|-17.317234358105|-17.317234358105|-17.317234358105|-17.317234358105|-17.317234358105|-17.317234358105|13.298689367088|13.298689367088|13.298689367088|13.298689367088|13.298689367088|13.298689367088|13.298689367088|13.298689367088|13.298689367088|12.959097515862|-16.105139500663|-16.105139500663|-16.105139500663|-16.105139500663|-16.105139500663|-16.105139500663|-16.105139500663|-16.105139500663|-16.105139500663|-16.105139500663|-16.105139500663|-16.216821678|-16.514246472073|-17.02913106365
04156|40198|/equities/united-drug-plc|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04158|6743|/equities/ultra-electronics|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH|5138.1090343803|5138.1090343803|5138.1090343803|5138.1090343803|5092.2878159781|5068.8753510868|5010.8584581319|5010.8584581319|4968.1830701398|4968.1830701398|4968.1830701398|4930.258966822|4838.0655186911|4783.2845909766|4783.2845909766|4660.6722541939|-4894.3441470491|-4894.3441470491|-4894.3441470491|-4894.3441470491|-4894.3441470491|-4894.3441470491|-4894.3441470491|-4894.3441470491|-4894.3441470491|-4894.3441470491|-4894.3441470491|-4894.3441470491|-4894.3441470491|-4894.3441470491|-4894.3441470491|-4894.3441470491|-4939.1323856101|-4954.6577269523|-4954.6577269523|-4954.6577269523||-4954.6577269523|-4954.6577269523|-4954.6577269523|||-4954.6577269523|-4954.6577269523|-4954.6577269523|-4954.6577269523|-4954.6577269523|-4954.6577269523|-4954.6577269523|-4954.6577269523|-4954.6577269523|-4954.6577269523|-4954.6577269523|-4954.6577269523|-4954.6577269523|-4954.6577269523|-4954.6577269523|-4983.9762908237|-4983.9762908237|-4983.9762908237|-4983.9762908237|-4983.9762908237|-4983.9762908237|-4983.9762908237|-4983.9762908237|-4983.9762908237|-4983.9762908237|-4991.128675242|-4991.128675242|-4991.128675242|-5024.816873138|4794.0078532923|4794.0078532923|4794.0078532923|4794.0078532923|4794.0078532923|4794.0078532923|4794.0078532923|4794.0078532923|4794.0078532923|4794.0078532923|4794.0078532923|4794.0078532923|4794.0078532923|4794.0078532923|4794.0078532923|4794.0078532923|4756.2863371289|4756.2863371289|4756.2863371289|4733.0302834418|4675.9601745949|4675.9601745949|4675.9601745949|-4832.1834565408|-4832.1834565408|-4832.1834565408|-4832.1834565408|-4832.1834565408|-4850.4491205488|-4857.6333242211|-4857.6333242211|-4872.4239354292|-4872.4239354292|-4881.1737845914|-4925.7118656919|-4960.379280561|-4960.379280561|-4973.547399408|-5028.7059591947|-5056.8084185901|-5056.8084185901|-5064.0275289022|-5075.1437875389|-5132.3697248696|4917.7565801725|4917.7565801725|4917.7565801725|4917.7565801725|4917.7565801725|4917.7565801725|4913.7510992802|4861.8697110058|4817.0186187825|4813.1780338546|4813.1780338546|4813.1780338546|4813.1780338546|4813.1780338546||4813.1780338546|4805.3743019392|4750.432601113|-4906.5218971738|-4906.5218971738|-4906.5218971738|-4906.5218971738|-4906.5218971738|-4906.5218971738|-4906.5218971738|-4906.5218971738|-4906.5218971738|-4906.5218971738|-4906.5218971738|-4906.5218971738|-4906.5218971738|-4906.5218971738|-4906.5218971738|-4906.5218971738|-4906.5218971738|-4906.5218971738|-4906.5218971738|-4906.5218971738|-4906.5218971738|-4906.5218971738|-4927.7297373322|-4927.7297373322|-4927.7297373322|-4927.7297373322|-4927.7297373322|-4927.7297373322|-4927.7297373322|-4927.7297373322|-4927.7297373322|-4927.7297373322|-4927.7297373322|-4927.7297373322|-4927.7297373322|-4927.7297373322|-4927.7297373322|-4927.7297373322|-4953.6359060636|-5037.0772607075|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387||4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387||4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|4866.3679936387|||-5173.9079736624|-5173.9079736624|-5173.9079736624|-5173.9079736624|-5173.9079736624|-5173.9079736624|-5173.9079736624|-5173.9079736624|-5173.9079736624|4821.0135199324|4781.2638556975|4736.6183789475|4736.6183789475|4701.1791938393|4693.302433944|4693.302433944|4693.302433944|4693.302433944|4693.302433944|4693.302433944|4693.302433944|4693.302433944|4693.302433944|4693.302433944|4693.302433944|4693.302433944|4693.302433944|4693.302433944|4693.302433944|4657.2705967221|4657.2705967221
04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|550.60051355076|550.60051355076|550.60051355076|550.60051355076|548.69883207039|548.69883207039|548.69883207039|548.69883207039|548.69883207039|548.69883207039|548.69883207039|548.69883207039|548.69883207039|548.69883207039|548.69883207039|548.69883207039|548.69883207039|548.69883207039|548.69883207039|548.69883207039|548.69883207039|548.69883207039|548.69883207039|548.69883207039|548.69883207039|547.1653689671|540.37818774122|539.35472906755|539.35472906755|539.35472906755|539.35472906755|536.11636563061|529.54596181179|525.49551312421|523.9129123789|523.9129123789||523.9129123789|522.34768042099|-557.61585023244|||-557.61585023244|-557.61585023244|-557.61585023244|-557.61585023244|-557.61585023244|-557.61585023244|-557.61585023244|-557.61585023244|-557.61585023244|-557.61585023244|-557.61585023244|-559.94273012108|-559.94273012108|-559.94273012108|-559.94273012108|-563.07525569009|-563.30583965566|-563.67315517295|-565.22619291717|-565.22619291717|-565.22619291717|-565.22619291717|-567.33465879685|-570.06628755206|-574.24031950229|-578.32257722476|-579.52508580529|-585.11120645033|-587.59578494481|-599.84973449976|-599.84973449976|-600.13859388862|-600.65399320958|-600.83777023287|-600.85835831218|-600.85835831218|-602.51649174343|-602.51649174343|-610.9881529812|-610.9881529812|-610.9881529812|-610.9881529812|-610.9881529812|-610.9881529812|-610.9881529812|-610.9881529812|-610.9881529812|-617.32016997911|-631.55018886568|-638.61132096187|-650.67924551319|-660.50471723688|-665.36635248542|-674.90705831713|-677.56339813015|-720.29266458905|-733.40945236166|-733.40945236166|-733.40945236166|-733.40945236166|-733.40945236166|-733.40945236166|-733.40945236166|-733.40945236166|-733.40945236166|-733.40945236166|-733.40945236166|-733.40945236166|-733.40945236166|-733.40945236166|-733.40945236166|-733.40945236166|-733.40945236166|-733.40945236166|-733.40945236166|-733.40945236166|-733.40945236166|-733.40945236166|-733.40945236166|-733.40945236166|-733.40945236166|-740.43450908847|-740.43450908847|-743.67723232052|-748.00248035613|-755.89164484015|-765.10410814835||-765.10410814835|-765.10410814835|-765.33789794261|-765.95110857113|-765.95110857113|-766.97511463803|-766.97511463803|-766.97511463803|-772.30568293115|-782.64520325683|-783.63355917426|-787.41666526827|-787.41666526827|-787.41666526827|-787.41666526827|-787.41666526827|-798.60185029807|-799.89094477564|-814.21216086182|-822.18476649607|-822.18476649607|-829.09418499564|-832.30116512665|-832.30116512665|-832.30116512665|-832.30116512665|-832.30116512665|-836.11240569628|-847.52902015951|-847.52902015951|-847.52902015951|-859.08780017723|-859.58061750276|-859.58061750276|-860.50693518859|-860.50693518859|-870.09103909843|-879.68996510065|814.43438889746|814.43438889746|814.43438889746|814.43438889746|814.43438889746|814.43438889746|814.43438889746|814.43438889746|812.08650632689|812.08650632689|812.08650632689|812.08650632689|812.08650632689|812.08650632689|812.08650632689|812.08650632689|812.08650632689|812.08650632689|812.08650632689|812.08650632689|812.08650632689|812.08650632689|-861.87225638555|-861.87225638555|-861.87225638555|-861.87225638555||-861.87225638555|-864.27472931728|-864.28023644309|-864.28023644309|-864.28023644309|-864.28023644309|-864.28023644309|-866.20026271455|-873.4447363495|-886.18859594389|822.86494254955|822.86494254955|822.86494254955|822.86494254955||822.86494254955|822.86494254955|822.86494254955|822.86494254955|818.01660283283|814.26844759203|812.04827510226|807.16475011362|802.79416679291|||801.93724295421|801.93724295421|787.93331093491|-847.13059825412|-847.13059825412|-847.13059825412|-847.13059825412|-847.13059825412|-847.13059825412|-847.13059825412|-847.13059825412|-847.13059825412|-847.13059825412|-847.13059825412|-847.13059825412|-847.13059825412|-847.13059825412|-847.49779601209|-847.49779601209|-847.49779601209|-847.49779601209|-847.49779601209|-847.49779601209|-847.49779601209|-847.49779601209|-847.49779601209|-847.49779601209|-847.49779601209|-847.49779601209|-847.49779601209|-850.71977334677
04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE|1286.1720287461|1286.1720287461|1286.1720287461|1286.1720287461|1272.9133652735|1257.2092947483|1231.5103274981|1218.5114749979|1209.1253196462|1209.1253196462|1209.1253196462|1209.1253196462|1209.1253196462|1189.0528637608|1189.0528637608|1181.7809597342|1177.0705871119|1177.0705871119|1177.0705871119|1177.0705871119|1177.0705871119|1177.0705871119|1177.0705871119|1177.0705871119|1177.0705871119|1177.0705871119|1177.0705871119|1177.0705871119|1177.0705871119|1177.0705871119|1177.0705871119|1177.0705871119|1169.4117634577|-1221.7296722038|-1221.7296722038|-1221.7296722038||-1221.7296722038|-1221.7296722038|-1221.7296722038|||-1221.7296722038|-1221.7296722038|-1221.7296722038|-1221.7296722038|-1221.7296722038|-1221.7296722038|-1221.7296722038|-1222.1199656837|-1222.1199656837|-1222.8832952041|-1237.1481057824|1176.0017414306|1176.0017414306|1176.0017414306|1176.0017414306|1176.0017414306|1176.0017414306|1174.7768412724|1174.7768412724|1169.1687125249|-1226.1930303225|-1226.1930303225|-1226.1930303225|-1226.1930303225|-1226.1930303225|-1230.0200336917|1163.7152574202|1163.7152574202|1163.7152574202|1163.7152574202|1163.7152574202|1163.7152574202|1163.7152574202|1163.7152574202|1163.7152574202|1163.7152574202|1163.7152574202|1163.7152574202|1163.7152574202|1163.7152574202|1163.7152574202|1163.7152574202|1163.7152574202|1162.3521696545|1162.3521696545|1162.3079662828|1147.7760498138|1147.7760498138|1147.7760498138|1147.7760498138|1136.0289442375|1133.5043824862|1123.1437583179|1119.8541759088|1111.2268621209|1104.2242912455|1097.3603236061|-1154.3107544967|-1154.3107544967|-1154.3107544967|-1154.3107544967|-1154.3107544967|-1154.3107544967|-1154.3107544967|-1154.3107544967|-1154.3107544967|-1154.3107544967|-1154.3107544967|-1154.3107544967|-1154.3107544967|-1154.3107544967|-1154.3107544967|-1154.3107544967|-1154.3107544967|-1154.3107544967|-1154.3107544967|-1154.3107544967|-1154.3107544967|-1154.3107544967|-1154.3107544967|-1154.3107544967|-1168.7897272185|1117.5409603916|1117.5409603916|1117.5409603916|1117.5409603916|1117.5409603916||1117.5409603916|1107.6844004352|1100.900645045|1100.900645045|1100.900645045|1100.900645045|1100.900645045|1100.900645045|1100.900645045|1100.900645045|1100.900645045|1100.900645045|1100.900645045|1100.33405005|1093.2874219577|1093.2874219577|1093.2874219577|1093.2874219577|1093.2874219577|1093.2874219577|1093.2874219577|1093.2874219577|1093.2874219577|1093.2874219577|-1151.1892654799|-1151.1892654799|-1151.1892654799|-1151.1892654799|-1151.1892654799|-1151.1892654799|-1151.1892654799|-1153.3169944197|-1153.3169944197|-1158.2966604663|1103.3704894055|1103.3704894055|1103.3704894055|1103.3704894055|1103.3704894055|1103.3704894055|1103.3704894055|1103.3704894055|1103.3704894055|1103.3704894055|1103.3704894055|1103.3704894055|1103.3704894055|1103.3704894055|1100.913792723|1100.913792723|1100.913792723|1100.913792723|1087.3486585811|1077.1096206457|1062.8944810349|1062.8944810349|1062.8944810349|1062.8944810349|1062.8944810349|1062.8944810349|1040.4105344832|1026.911153683|1026.911153683|1018.8179485366||997.46438726291|986.57154140323|972.35726822581|950.23029802868|922.81144225409|895.37382472677|849.4431385853|833.24237620589|830.74708670217|830.74708670217|830.74708670217|814.88565189131|803.87294654589|770.05327393988||-407.14830671439|1062.442437001|1052.9082633344|1044.2591814827|1035.6490905363|1029.3926086516|1029.3926086516|1029.3926086516|1029.3926086516|||1021.5124798168|1021.5124798168|1006.3852378807|1006.3852378807|1006.3852378807|1006.3852378807|1006.3852378807|1006.3852378807|1006.3852378807|1006.3852378807|995.48359764523|966.14844182804|963.69271314226|955.32523682474|941.87247925731|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468|-997.45761895468
04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP|457.49021798965|454.89285760893|454.89285760893|449.87760089372|449.87760089372|445.65291429598|441.68326614236|441.68326614236|441.68326614236|439.79387378068|439.79387378068|439.79387378068|439.79387378068|439.79387378068|439.79387378068|439.79387378068|439.79387378068|439.79387378068|439.79387378068|439.79387378068|439.12652777931|425.57391568578|406.32775326751|406.32775326751|406.32775326751|406.32775326751|401.97133615917|401.97133615917|401.97133615917|401.97133615917|401.97133615917|392.42370243543|388.60410161011|380.40456141358|377.07925684586|377.07925684586||377.07925684586|377.07925684586|373.63250692834|||372.45835493394|370.06483033838|368.00047170498|368.00047170498|368.00047170498|367.2894136837|364.53508532819|364.53508532819|362.72786207526|361.43295151425|361.43295151425|361.43295151425|361.43295151425|361.43295151425|359.72549625715|357.33514499905|357.33514499905|357.33514499905|357.33514499905|357.33514499905|353.06182338283|353.06182338283|353.06182338283|353.06182338283|353.06182338283|353.06182338283|353.06182338283|353.06182338283|353.06182338283|353.06182338283|-385.30809055449|-385.30809055449|-385.30809055449|-385.30809055449|-385.30809055449|-385.30809055449|-385.30809055449|-385.30809055449|-385.30809055449|-385.30809055449|-385.30809055449|-385.30809055449|-385.30809055449|-385.30809055449|-385.30809055449|-385.30809055449|-385.30809055449|-385.30809055449|-385.30809055449|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326|-386.08708638326||-386.08708638326|-386.08708638326|-386.08708638326|-387.49000513067|-387.49000513067|-387.49000513067|-387.49000513067|-387.630741734|-387.630741734|-387.630741734|-387.630741734|-387.630741734|-387.630741734|-387.630741734|-388.2341730801|-388.2935310699|-394.42940803062|-394.42940803062|-394.42940803062|-394.42940803062|-394.42940803062|-394.42940803062|369.39152990935|369.39152990935|369.39152990935|369.39152990935|369.39152990935|369.39152990935|369.39152990935|369.39152990935|369.39152990935|369.39152990935|369.39152990935|369.39152990935|369.39152990935|369.39152990935|369.39152990935|364.27948513691|364.01293753037|364.01293753037|361.95883304156|350.29869218973|348.64298657475|347.39221815597|344.77667720697|344.77667720697|344.77667720697|344.77667720697|343.20742488328|341.54157676105|340.31287086677|340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366||340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366|340.12311686366|333.71456547676|323.2340446394|-362.11936361415|-362.11936361415|-362.11936361415|-362.11936361415||-362.11936361415|-362.11936361415|-362.11936361415|-362.11936361415|-362.11936361415|-362.11936361415|-362.11936361415|-362.11936361415|-362.11936361415|||-362.11936361415|-362.11936361415|-362.11936361415|-362.11936361415|-362.11936361415|-362.11936361415|-362.11936361415|-371.73262047352|-372.46958779826|-387.16620052672|-409.97356020981|-421.94839548594|-425.88470430909|-425.88470430909|-425.88470430909|-425.88470430909|-425.88470430909|-425.88470430909|-425.88470430909|-425.88470430909|-426.56633812121|-428.87926457912|-428.92827248761|-428.92827248761|-428.92827248761|-428.92827248761|-430.33696943067|-431.42889405835|-431.42889405835|-431.42889405835|-431.42889405835
04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-710.62021275947|-710.62021275947|-710.62021275947|-710.62021275947|-710.62021275947|-710.62021275947|-710.62021275947|-710.62021275947|-710.62021275947|-710.62021275947|-710.62021275947|-710.62021275947|-710.62021275947|-710.62021275947|-710.62021275947|-726.07801417719|-741.75334908577|694.77405657137|690.0822850793|688.64698342144|681.88553713493|680.87281903881|659.35868782091|648.48105325227|648.48105325227|648.48105325227|644.43339907688|644.43339907688|643.88073960108|643.88073960108|632.47859955676|613.8468976631|613.8468976631|613.8468976631|613.8468976631|612.60728106555||612.60728106555|611.34142340617|609.05761298294|||609.05761298294|609.05761298294|609.05761298294|609.05761298294|609.05761298294|609.05761298294|609.05761298294|609.05761298294|609.05761298294|609.05761298294|609.05761298294|609.05761298294|609.05761298294|609.05761298294|603.0714855733|603.0714855733|603.0714855733|-652.39921788474|-652.39921788474|-652.39921788474|-652.39921788474|-652.39921788474|-652.39921788474|-652.39921788474|-661.66579764971|-663.43308351816|-663.43308351816|-677.48158408665|-677.48158408665|-677.48158408665|-677.48158408665|-677.48158408665|-677.48158408665|-677.48158408665|-677.48158408665|-682.37849887241|-682.37849887241|-687.03166541379|-697.97865019675|-697.97865019675|-697.97865019675|-697.97865019675|-697.97865019675|-697.97865019675|-697.97865019675|-697.97865019675|-697.97865019675|-699.6588274034|-699.6588274034|-706.06536378155|-706.07262642395|-722.35847380439|-726.17608200487|-732.14009111652|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029||-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-739.47182869029|-740.83378421164|-740.83378421164|-740.83378421164|-741.86870262228|-741.86870262228|-741.86870262228|-742.68744735809|-748.84870044209|-748.84870044209|-748.99855604676|-757.22061782974|-761.97866658155|-761.97866658155|-761.97866658155|-761.97866658155|-761.97866658155|-767.3131686192|-767.3131686192|-777.57018735466|-780.46687483851|-798.74097204279|-802.44156047146|-802.44156047146|-802.44156047146|-802.44156047146|-802.44156047146|-819.96240817727|-819.96240817727|-819.96240817727|-819.96240817727|-819.96240817727|-819.96240817727|-819.96240817727|-819.96240817727|-819.96240817727|-819.96240817727|-819.96240817727|-827.57087429292|-827.57087429292|-841.87019793268|-841.87019793268|-841.87019793268|-846.35577548075|-859.22863942306|-859.85890181489|-859.85890181489|-859.85890181489|-863.50989090544|-864.53778525444|-864.53778525444|-864.53778525444|-864.53778525444|-876.70096944992|-876.70096944992|-885.32543735699|-885.32543735699||-885.32543735699|-885.32543735699|-892.80604150777|-912.28523642935|-912.28523642935|-923.69164991277|-923.69164991277|-928.82405545864|-932.03449731461|818.99786631189|818.99786631189|813.21985145765|790.52205717517|785.96550268539||785.96550268539|764.18389187266|-850.74662672047|-850.74662672047|-850.74662672047|-850.74662672047|-850.74662672047|-850.74662672047|-850.74662672047|||-850.74662672047|-850.74662672047|-850.74662672047|-850.74662672047|-850.74662672047|-850.74662672047|-850.74662672047|-850.74662672047|-850.74662672047|-897.32958524497|-931.53287249441|-973.70319166046|-978.39243517828|-980.93603908698|-985.09559898554|-993.38399887282|907.9624306595|907.9624306595|907.9624306595|907.9624306595|907.9624306595|907.9624306595|907.9624306595|907.9624306595|907.9624306595|907.9624306595|907.9624306595|907.9624306595|907.9624306595|907.9624306595|882.73603406611
04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350|-835.30998255367|-835.30998255367|-835.30998255367|-835.30998255367|-835.30998255367|-835.30998255367|-835.30998255367|-835.30998255367|-835.30998255367|-835.30998255367|-835.30998255367|-835.30998255367|-839.45553617074|-840.43276070462|-840.43276070462|-845.70093914151|-845.70093914151|-850.00104349056|812.64054390869|812.64054390869|812.64054390869|810.59722916803|810.59722916803|810.59722916803|810.59722916803|810.59722916803|810.59722916803|810.59722916803|810.59722916803|799.10803240892|788.62003600992|782.18892889991|778.65436544434|769.50485049371|764.28316721524|762.60884841387||762.60884841387|755.23205379319|752.78648616443|||752.78648616443|747.26276240493|741.34751378325|-762.42133857771|-762.42133857771|-762.42133857771|-762.42133857771|-762.42133857771|-766.96815397523|-774.07693415798|-774.07693415798|-774.07693415798|-774.07693415798|-774.07693415798|-774.07693415798|-774.07693415798|-774.07693415798|-774.07693415798|-774.07693415798|-774.07693415798|-774.07693415798|-774.07693415798|-774.07693415798|-774.07693415798|-774.07693415798|-774.07693415798|-774.07693415798|-774.07693415798|-774.07693415798|-774.07693415798|-774.07693415798|-774.07693415798|-774.07693415798|-786.0299268422|-786.19089192698|-786.19089192698|-786.19089192698|-786.19089192698|-786.19089192698|-786.19089192698|-786.19089192698|-786.19089192698|-786.19089192698|-795.90785235023|-795.90785235023|-795.90785235023|-795.90785235023|-802.84205816692|769.7073355964|769.7073355964|765.50815066266|764.0646118474|755.79401316378|747.88223684865|730.70248538739|729.19442640418|729.19442640418|725.10491822687|-751.66791050288|-751.66791050288|-751.66791050288|-751.66791050288|-751.66791050288|-751.66791050288|-751.66791050288|-751.66791050288|-751.66791050288|-753.74212278098|723.79488058897|723.79488058897|723.79488058897|723.79488058897|723.79488058897|723.79488058897|723.79488058897|723.79488058897|723.79488058897|723.79488058897|723.79488058897|723.79488058897|719.95046986292|719.95046986292|716.38941095881|716.32156773201|712.85729748001|711.22846742876|711.22846742876||711.22846742876|711.22846742876|707.5660091713|707.5660091713|701.08766564358|701.08766564358|693.26407293732|686.60858428985|686.60858428985|686.60858428985|686.60858428985|686.60858428985|677.78731587761|677.7081287529|672.99463487556|672.99463487556|672.99463487556|672.99463487556|672.99463487556|672.99463487556|665.17856157477|665.17856157477|662.47617952752|658.4179772528|655.96441916978|653.73824352198|650.59804835776|644.99783150862|643.33092389846|639.7565821094|630.00731345489|622.28590383877|611.42878204308|604.69864671453|596.44294079392|593.47893925176|593.47893925176|591.58771027973|584.87523364414|584.30581516016|582.30015797004|582.30015797004|582.30015797004|573.50017552227|571.0557505803|568.11750064478|563.51944516086|553.52160573429|544.85733970477|544.73037744974|540.62416565885|540.62416565885|540.62416565885|540.62416565885|540.62416565885|540.62416565885|540.62416565885|540.62416565885|540.02685073205|535.69650081339|535.38500090377|531.15975955712|531.15975955712|531.15975955712||531.15975955712|531.15975955712|531.15975955712|531.15975955712|531.15975955712|531.15975955712|531.15975955712|529.34417728569|523.49353031743|517.49281146381|510.93645718201|504.09606353557|500.77855080325|500.77855080325||500.77855080325|492.53172311472|491.53524790525|489.81694211694|485.01882457438|481.40980508264|474.34827782753|474.34827782753|474.34827782753|||474.34827782753|473.10919758615|472.01021954016|464.56691060018|-510.14004032897|-510.14004032897|-510.14004032897|-528.40560036552|-529.11733373947|-546.57481526608|-573.13868362898|-601.06627608516|-601.06627608516|-604.07364009462|-611.30404454958|589.1767452633|589.1767452633|589.1767452633|589.1767452633|589.1767452633|589.1767452633|589.1767452633|589.1767452633|589.1767452633|589.1767452633|589.1767452633|589.1767452633|589.1767452633|586.75193918145|579.9465990905|-597.44388654314
04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350|460.03645551754|456.61908088585|456.61908088585|451.93786765094|-468.82339499614|-468.82339499614|-468.82339499614|-468.82339499614|-468.82339499614|-468.82339499614|-468.82339499614|-468.82339499614|-468.82339499614|-468.82339499614|-468.82339499614|-468.82339499614|-468.82339499614|-471.55377221793|-473.72641357548|-475.69601508387|460.07047090089|460.07047090089|460.07047090089|460.07047090089|460.07047090089|460.07047090089|460.07047090089|460.07047090089|460.07047090089|459.64177854122|459.64177854122|459.64177854122|459.64177854122|454.51864282358|452.80696644886|452.80696644886||448.22996272095|448.19336450062|448.19336450062|||448.19336450062|-469.82650091267|-469.82650091267|-469.82650091267|-469.82650091267|-469.82650091267|-469.82650091267|-469.82650091267|-470.36277879186|450.73296175605|450.73296175605|450.73296175605|450.73296175605|448.81229846426|448.81229846426|446.1247760714|444.07997045852|444.07997045852|443.78330050946|443.42588945496|441.35758947563|441.35758947563|441.35758947563|441.35758947563|441.32522561815|441.32522561815|441.32522561815|439.97247290905|-466.15947611129|-466.15947611129|-466.15947611129|-466.15947611129|-466.15947611129|-476.23275123477|-481.27659843739|-481.27659843739|-481.27659843739|-481.27659843739|-487.8073315971|-488.28225412825|-488.28225412825|-488.28225412825|-488.28225412825|-488.28225412825|-488.28225412825|-488.28225412825|-488.28225412825|-494.17472680916|-495.74414901184|-495.74414901184|-495.74414901184|-495.74414901184|-495.74414901184|-495.74414901184|-495.74414901184|-495.74414901184|-495.74414901184|-495.74414901184|-495.74414901184|-495.74414901184|483.43809267485|483.43809267485|483.43809267485|483.43809267485|483.43809267485|483.43809267485|483.43809267485|483.43809267485|483.43809267485|483.43809267485|481.37565852761|480.19217102174|480.19217102174|479.74130113526|476.99033459474|475.57259399415|475.35510687849|475.35510687849|475.35510687849|475.35510687849|475.35510687849|475.35510687849|475.35510687849|473.6723409761|469.38593441789|467.09548268654|465.25169092804||465.25169092804|465.25169092804|460.48974188647|460.48974188647|455.18304654053|453.50894060059|447.28771177843|438.90301308714|434.78112565238|429.31236183598|423.76373537331|418.34859485923|409.41510539915|406.85011711017|392.80568567796|383.28409519774|375.06566133082|364.85073481202|358.63970534669|355.12745038521|333.05827820579|320.28697578421|-156.26446292676|441.27873555513|439.25415061681|435.08794512979|434.65327236644|433.57194119313|433.57194119313|429.38549021459|427.42832246066|420.25369162295|417.30965735884|411.76192266523|411.76192266523|411.64212001823|411.64212001823|411.64212001823|411.64212001823|411.64212001823|411.64212001823|411.64212001823|411.64212001823|409.36211367853|409.36211367853|409.36211367853|409.36211367853|409.36211367853|409.36211367853|409.36211367853|409.36211367853|409.36211367853|409.36211367853|409.36211367853|409.36211367853|409.36211367853|409.36211367853|406.45939960312|406.45939960312|405.17711067014|405.08670730144|405.08670730144|405.08670730144|405.08670730144||405.08670730144|405.08670730144|405.08670730144|405.08670730144|404.54078589049|403.43420654499|401.51022949443|397.01136610493|394.12374011658|389.47082235176|380.23249673057|380.23249673057|375.94335459956|375.94335459956||375.94335459956|375.94335459956|375.94335459956|375.94335459956|375.94335459956|368.77039399951|363.07031448365|363.07031448365|363.07031448365|||363.07031448365|363.07031448365|363.07031448365|-405.86947226994|-405.86947226994|-405.86947226994|-405.86947226994|-405.86947226994|-405.86947226994|-405.86947226994|-427.18830252216|-441.14410496866|-441.14410496866|-441.14410496866|-444.06988267736|-444.06988267736|-446.52209186374|-447.30232429304|-450.61706702844|-450.61706702844|-454.82451892049|-458.83279880055|-459.32334396747|-459.32334396747|-459.32334396747|-459.32334396747|-459.32334396747|-459.32334396747|-459.32334396747|-459.32334396747|-459.33586278117
04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP|660.5219619924|660.5219619924|660.5219619924|660.5219619924|660.5219619924|660.5219619924|660.5219619924|642.26883106034|-710.55817501486|-710.55817501486|-710.55817501486|-710.55817501486|-710.55817501486|-710.55817501486|-710.55817501486|-710.55817501486|-710.55817501486|-710.55817501486|-710.55817501486|-710.55817501486|-710.55817501486|-710.55817501486|-710.55817501486|-710.55817501486|-710.55817501486|-710.55817501486|-710.55817501486|-719.720210737|634.77754159106|634.7417054191|626.93523841597|620.13050691223|620.13050691223|620.13050691223|605.91168045044|600.15308842238||600.15308842238|600.15308842238|600.15308842238|||600.15308842238|600.15308842238|600.15308842238|600.15308842238|600.15308842238|600.15308842238|600.15308842238|600.15308842238|600.15308842238|600.15308842238|600.15308842238|600.15308842238|600.15308842238|600.15308842238|600.15308842238|600.15308842238|600.15308842238|600.15308842238|600.15308842238|587.17007112035|574.92229514132|566.10257524925|-650.94003763958|-650.94003763958|-653.14449236971|-667.32717644486|-668.34129902294|-686.18400642726|-686.18400642726|-686.18400642726|-686.18400642726|-686.18400642726|-686.18400642726|-686.18400642726|-686.18400642726|-686.18400642726|-687.69335675077|631.39488806522|631.39488806522|631.39488806522|631.39488806522|631.39488806522|631.39488806522|630.01652669682|618.71835824929|603.65371239938|594.57543772117|594.57543772117|594.57543772117|594.57543772117|594.57543772117|594.57543772117|594.57543772117|594.57543772117|594.57543772117|594.57543772117|594.57543772117|594.57543772117|594.57543772117|592.55050805824|591.97834432144|581.99816510433|574.04240838416|573.69046081488|573.69046081488|573.69046081488|573.69046081488|573.69046081488|573.69046081488|573.69046081488|-643.00863321114|-643.00863321114|-643.00863321114|-643.00863321114|-643.00863321114|-643.00863321114|-643.71195894776|-643.71195894776|-643.71195894776|-643.71195894776|-643.71195894776|-654.90219356283|594.46404613237|594.46404613237|594.46404613237|594.46404613237|594.46404613237||594.46404613237|592.3378046219|592.03061485198|592.03061485198|586.9439869622|586.9439869622|579.81556412684|574.69328007859|-627.5358333097|-627.5358333097|-627.5358333097|-627.5358333097|-627.5358333097|-627.5358333097|-627.5358333097|-627.5358333097|-636.23311948018|-636.23311948018|-654.90346473275|-655.28085214865|-655.28085214865|-655.28085214865|-655.28085214865|-655.28085214865|-655.28085214865|-655.28085214865|-655.28085214865|-657.07875444902|-668.48749205816|-671.54166123324|-675.40824078199|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|613.14599805902|564.07332575134|-637.46649914149|-637.46649914149|-637.46649914149|580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621||580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621|580.99317028621||580.99317028621|569.5702041266|566.81386081349|566.81386081349|560.13760685006|-630.90257746287|-630.90257746287|-630.90257746287|-630.90257746287|||-630.90257746287|-630.90257746287|-630.90257746287|-630.90257746287|-630.90257746287|-630.90257746287|-630.90257746287|-630.90257746287|-630.90257746287|-640.62450541024|-640.62450541024|-640.62450541024|-645.16057987748|-645.47285567984|-653.49365377896|-653.49365377896|597.03302746557|597.03302746557|585.42558607285|584.04084700352|584.04084700352|573.24362718378|573.24362718378|573.24362718378|573.24362718378|573.24362718378|573.24362718378|573.24362718378|573.24362718378|573.24362718378|573.24362718378
04168|1076872|/equities/vivo-energy|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE|109.36654239062|109.36654239062|109.36654239062|107.68451402744|107.68451402744|107.68451402744|107.68451402744|107.68451402744|107.68451402744|107.68451402744|107.68451402744|107.68451402744|107.68451402744|105.11890727238|103.4821180895|101.66068888539|101.44520877063|100.11690100763|99.435443020899|99.250493686551|98.548476557739|98.548476557739|98.548476557739|98.548476557739|98.548476557739|98.548476557739|98.548476557739|98.548476557739|98.548476557739|98.548476557739|98.548476557739|98.548476557739|97.353862078993|95.995957356922|94.863467088931|94.863467088931||94.863467088931|93.816068507558|92.833794312867|||92.833794312867|91.921991036107|91.539372612137|91.539372612137|91.099302054664|90.645888594809|89.867641871877|89.867641871877|89.361820266983|89.143278719753|89.143278719753|89.143278719753|89.143278719753|89.078109400479|89.078109400479|89.078109400479|89.078109400479|89.078109400479|89.078109400479|89.078109400479|89.078109400479|89.078109400479|89.078109400479|89.078109400479|89.078109400479|89.078109400479|89.078109400479|89.078109400479|89.078109400479|89.078109400479|89.078109400479|87.285674246382|86.571111405375|86.571111405375|86.571111405375|86.571111405375|86.571111405375|86.571111405375|86.571111405375|86.571111405375|86.571111405375|85.934568312966|84.893965300811|84.296380360053|84.296380360053|83.872643505121|-87.844055292538|-87.844055292538|-87.844055292538|-87.844055292538|-87.844055292538|-87.844055292538|-87.844055292538|-87.844055292538|-87.844055292538|-87.844055292538|-87.844055292538|-88.034508728905|-88.358763562913|-88.358763562913|-88.358763562913|-88.358763562913|-88.358763562913|-88.358763562913|-88.358763562913|-88.358763562913|-88.529737326034|-88.851933210568|-89.348930780628|-89.348930780628|85.124354483558|85.124354483558|85.124354483558|85.124354483558|85.124354483558|85.124354483558|85.124354483558|85.124354483558|85.124354483558|85.124354483558|85.124354483558|85.124354483558|85.124354483558|85.124354483558|85.124354483558|85.124354483558|84.671545295894||84.671545295894|84.151717588835|83.417465021801|83.204965594292|82.237740413878|81.70970502665|81.53523091001|81.218033140706|80.903371512677|80.517286465012|80.517286465012|80.517286465012|80.517286465012|80.517286465012|80.517286465012|80.517286465012|80.517286465012|80.517286465012|80.517286465012|80.517286465012|80.517286465012|80.146986402232|79.993067910591|79.993067910591|78.990074557639|78.216750695282|78.151942334765|77.482156420409|77.273508761392|77.02913332809|77.02913332809|77.02913332809|77.02913332809|77.02913332809|77.02913332809|76.420147057253|75.021272999134|74.954748743205|74.856387475496|73.48710224735|73.41788665572|72.917654586271|72.128507164271|72.115191471799|72.115191471799|72.115191471799|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358|71.768911094358||71.768911094358|71.768911094358|70.811011547171|68.236680819285|-73.504964369514|-73.504964369514|-73.504964369514|-73.504964369514|68.63838588923|68.63838588923|68.63838588923|68.63838588923|68.63838588923|68.63838588923||68.63838588923|68.384877652259|67.507639428345|66.57959760159|65.602886766524|65.148459409791|65.148459409791|65.148459409791|65.148459409791|||63.96384448378|63.888713617774|-70.096096000782|-70.096096000782|-70.096096000782|-70.096096000782|-70.096096000782|-71.336288970331|-71.336288970331|-75.063651766622|69.970886875527|69.970886875527|69.970886875527|69.970886875527|69.970886875527|69.970886875527|69.970886875527|69.970886875527|69.970886875527|69.970886875527|69.661842576947|69.661842576947|69.661842576947|68.608717009189|68.285948016887|68.285948016887|68.285948016887|68.285948016887|68.285948016887|66.555496881014|66.173889051549
04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350|-524.1362248202|-524.1362248202|-524.1362248202|-524.1362248202|-524.1362248202|-524.1362248202|-532.08468848023|-537.77187846274|-537.99133451347|-537.99133451347|-537.99133451347|488.64237518287|488.64237518287|488.64237518287|488.64237518287|488.64237518287|488.64237518287|488.64237518287|488.64237518287|488.64237518287|488.64237518287|462.25003933332|462.25003933332|462.25003933332|462.25003933332|462.25003933332|462.25003933332|462.25003933332|462.25003933332|462.25003933332|462.25003933332|462.25003933332|462.25003933332|462.25003933332|462.25003933332|462.25003933332||462.25003933332|462.25003933332|462.25003933332|||462.25003933332|462.25003933332|462.25003933332|462.25003933332|462.25003933332|462.25003933332|458.96671511754|458.76857913451|453.97619293482|452.51325844155|452.51325844155|452.51325844155|452.51325844155|452.51325844155|438.48140979725|437.86133130823|437.86133130823|437.86133130823|437.86133130823|427.06815098429|415.20905461471|409.31005695308|403.17783258188|401.50900688123|401.50900688123|401.50900688123|401.50900688123|401.50900688123|401.50900688123|401.50900688123|401.50900688123|401.50900688123|372.68779118802|369.50590540188|369.50590540188|361.71205488983|361.71205488983|361.71205488983|361.71205488983|358.16369472402|358.16369472402|358.16369472402|358.16369472402|358.16369472402|358.16369472402|358.16369472402|358.16369472402|358.16369472402|358.16369472402|358.16369472402|356.53743654773|352.73406599927|352.73406599927|352.73406599927|352.73406599927|352.73406599927|352.73406599927|352.73406599927|352.73406599927|347.48229894558|336.55811468672|336.30901597949|331.64336261718|330.38093304605|330.38093304605|330.38093304605|330.38093304605|330.38093304605|330.38093304605|330.38093304605|330.38093304605|325.77882263363|325.09868571163|324.72077885602|323.7047655584|323.7047655584|323.7047655584|323.7047655584|-354.43970497211|-354.43970497211|-354.43970497211|-354.43970497211|-355.98854921217|-358.71442603736|-358.71442603736|-358.71442603736|-358.71442603736||-358.71442603736|-358.71442603736|-358.71442603736|-358.71442603736|-358.71442603736|-359.61604012017|-362.54003915262|-368.04345835845|-368.04345835845|-368.04345835845|-368.04345835845|-368.04345835845|-368.04345835845|-368.04345835845|-368.04345835845|-368.04345835845|-382.7483009674|-387.56475749036|-388.57196802586|-391.92439942326|-392.32711352205|-392.39699957572|-392.39699957572|-392.39699957572|-392.39699957572|-392.39699957572|-392.39699957572|-392.39699957572|-399.80777255918|-404.75310062727|-414.90343395164|-415.83634096225|-415.83634096225|-422.66260344275|-427.45844148804|-432.85383133545|-444.17617480407|395.64049617375|395.64049617375|395.64049617375|395.64049617375|395.64049617375|395.64049617375|395.64049617375|395.64049617375|395.64049617375|395.64049617375|395.64049617375|395.64049617375|395.64049617375|395.64049617375|395.64049617375|395.64049617375|392.67468915855|392.67468915855|386.74966309772|384.99963244582|376.73290527292|374.98012834649|374.98012834649|372.92857419833|372.92857419833|364.87981775315|364.87981775315||364.87981775315|364.87981775315|364.87981775315|364.87981775315|364.87981775315|364.87981775315|361.37758613197|-398.06226390841|-398.06226390841|-398.06226390841|-398.06226390841|-398.06226390841|-398.06226390841|-401.39663013414||-401.39663013414|-402.04647653857|-402.04647653857|-402.04647653857|-402.04647653857|-402.04647653857|-402.04647653857|-402.04647653857|-402.04647653857|||-402.04647653857|-402.04647653857|-402.04647653857|-402.04647653857|-402.04647653857|-402.04647653857|-402.04647653857|-407.10675117458|-407.10675117458|-420.30748570722|-443.46387368619|-459.87393199588|-459.87393199588|-467.43770018314|-483.34187518992|-488.66874749835|-491.71034033613|-491.71034033613|-491.71034033613|-493.65593743674|-493.85105414249|-493.86000754446|-493.86000754446|-493.86000754446|-497.01112627553|-498.80384547091|-498.80384547091|-507.48579594661|-507.48579594661|-507.48579594661|-515.81151381247
04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3287.2758875128|3287.2758875128|3287.2758875128|3287.2758875128|3287.2758875128|3287.2758875128|3287.2758875128|3277.5287639031|3262.3652932256|3221.2947702507|3182.4386336119|3151.7095929021|3149.0106587801|3132.2044791649|3132.2044791649|3132.2044791649|3132.2044791649|3104.6716435166|3083.4129372407|3041.6810413785|3033.9519029364|3033.9519029364|2949.1687810405|2928.999699644|2928.999699644|2928.999699644|2926.3329996045|2903.9255551161|2886.583950129|2881.5377223655|2856.3752470728|2841.7472186084|2841.7472186084|2791.608020676|2791.3586164255|2791.3586164255||2791.3586164255|2791.3586164255|2791.3586164255|||2791.3586164255|2791.3586164255|2791.3586164255|2791.3586164255|2791.3586164255|2791.3586164255|2791.3586164255|2791.3586164255|2791.3586164255|2791.3586164255|2766.2437378837|2766.2437378837|2766.2437378837|2766.2437378837|2746.0485976486|-2862.3144343675|-2862.3144343675|-2862.3144343675|-2862.3144343675|-2862.3144343675|-2862.3144343675|-2862.3144343675|-2862.3144343675|-2862.3144343675|-2902.3493715195|-2907.6104127994|-2922.900458666|-2978.9882205754|-2978.9882205754|-2996.384555232|2833.3723522194|2833.3723522194|2833.3723522194|2833.3723522194|2833.3723522194|2833.3723522194|2833.3723522194|2833.3723522194|2833.3723522194|2830.1860268548|2830.1860268548|2830.1860268548|2830.1860268548|2790.4289187276|2740.8099096973|2727.0110107748|2713.0122341942|2706.5016499045|2706.5016499045|2706.5016499045|2706.5016499045|2706.5016499045|2706.5016499045|2706.5016499045|2692.2540007689|2692.2540007689|2692.2540007689|2692.2540007689|2672.2822230765|2641.3135811962|2588.015090218|2571.5164152144|2571.5164152144|2571.5164152144|2571.5164152144|2571.5164152144|2571.5164152144|2528.5737946827|2515.4153274252|2506.7850856313|2506.7850856313|2506.7850856313|2487.0945395903|2477.5494884337|2460.3628099227|2460.3628099227|2460.3628099227|2431.5142332475|-2555.8832312024|-2555.8832312024|-2555.8832312024|-2555.8832312024|-2555.8832312024|-2555.8832312024|-2555.8832312024|-2555.8832312024|-2555.8832312024||-2555.8832312024|-2555.8832312024|-2555.8832312024|-2555.8832312024|-2555.8832312024|-2585.4258124472|-2600.139791608|-2627.4935698864|-2627.4935698864|-2629.3261887626|-2637.2513208474|-2657.9028652437|-2657.9028652437|-2664.1142947152|-2683.6825496835|-2710.0921665505|2545.6008295262|2545.6008295262|2545.6008295262|2545.6008295262|2545.6008295262|2545.6008295262|2545.6008295262|2545.6008295262|2545.6008295262|2545.6008295262|2530.8898105847|2475.6170501046|2475.6170501046|2465.5158437648|2465.5158437648|2465.5158437648|2430.3509375165|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2415.9561743475|2394.4913228361|2394.4913228361|2394.4913228361|2354.6570253734|2325.6189170816|2319.5765745351|2310.6406383723|2305.1571991653|2305.1571991653|2305.1571991653|2305.1571991653|2269.952443517|2266.2714037312|2266.2714037312||2266.2714037312|2266.2714037312|2266.2714037312|2266.2714037312|2266.2714037312|2266.2714037312|2264.6930910262|2264.6930910262|2257.8812122513|2249.8680136126|2234.1866817918|2223.4296464353|2146.8020326361|2146.8020326361||2124.4467029291|2085.2598733868|2085.2598733868|2085.2598733868|2085.2598733868|2084.6220815408|2034.0245350454|-2232.771972078|-2232.771972078|||-2232.771972078|-2232.771972078|-2232.771972078|-2232.771972078|-2232.771972078|-2232.771972078|-2232.771972078|-2232.771972078|-2232.771972078|-2327.1910800867|-2392.9900889852|-2425.2112099836|-2467.5680110929|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691|2300.9859338691
04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|638.69513716612|638.69513716612|638.69513716612|638.69513716612|638.69513716612|638.69513716612|635.93904129568|631.80128555023|631.80128555023|631.05903367658|631.05903367658|631.05903367658|630.77267994044|630.77267994044|630.77267994044|627.43989017893|627.43989017893|627.43989017893|624.32210019881|619.93833121443|619.93833121443|619.93833121443|619.93833121443|619.93833121443|603.34814579381|-674.05226914429|-674.05226914429|-674.05226914429|-675.05807682699|-681.85059720621|-681.85059720621|-681.85059720621|-681.85059720621|-682.30621911801|-686.50691013112|-690.28710923321||-690.28710923321|-690.28710923321|-690.28710923321|||-690.28710923321|-698.8467880369|632.34917855809|632.34917855809|632.34917855809|632.34917855809|632.34917855809|632.34917855809|632.34917855809|632.34917855809|632.34917855809|632.34917855809|632.34917855809|632.34917855809|628.19309142931|628.19309142931|628.19309142931|628.19309142931|628.19309142931|619.96454603256|605.6987571137|-662.70934150407|-662.70934150407|-662.70934150407|-662.70934150407|-662.70934150407|-662.70934150407|-679.85412531366|-679.85412531366|-688.64347257074|-690.84735606411|-690.84735606411|-690.84735606411|-694.6915067379|-698.54611859767|-701.8012428863|-710.223603207|655.15423088113|655.15423088113|655.15423088113|655.15423088113|655.15423088113|653.83803431237|644.5144825693|626.86271277246|626.86271277246|-676.98377183475|-676.98377183475|-676.98377183475|-677.78752426083|-686.20836028981|-686.95373365534|-687.30970406149|-692.20522673499|-695.42247414999|-697.13608238888|-704.40120265431|-714.97355850479|-724.13728722754|-726.12476358616|-728.97195954018|-731.71884393353|-736.66215300436|-736.66215300436|-741.4857255604|-746.01191728933|-751.5332312214|-751.5332312214|-759.203590246|-773.69843360666|-774.67055394044|-774.67055394044|-774.67055394044|-774.67055394044|-774.67055394044|-774.67055394044|-785.96728215604|-787.24142461783|-795.73015384917|-795.73015384917|-811.17239316574|-831.30265907305|-854.94739897005|-879.69155441117|-892.68506045686|-910.81524068156|-910.81524068156||-910.81524068156|-953.15582297951|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1117.893610397|-1125.8262337744|1020.3146060181|1020.3146060181|1020.3146060181|1020.3146060181|1020.3146060181|1020.3146060181|1020.3146060181|1020.3146060181|1020.3146060181|1020.3146060181|1020.3146060181|1020.3146060181|1020.3146060181|1006.4606733534|1004.2340815038|994.7045350042|988.63699828241|988.63699828241|988.63699828241|988.63699828241|988.63699828241|988.63699828241|980.45747363842|980.45747363842|980.45747363842|963.07095510916|963.07095510916|958.75426556686|958.75426556686|936.28251729651|933.92238191419|933.92238191419|933.92238191419|933.92238191419|933.92238191419|914.41375768244||907.12792549031|907.12792549031|907.12792549031|878.64213943368|849.2690438152|840.354493128|808.83832569777|796.98702855308|772.31892061454|736.8265784606|703.61286495622|672.5142943958|614.93254932866|571.67505480963||-368.63706877808|-1000.483464101|-1000.483464101|-1006.2390475552|-1006.2390475552|-1006.2390475552|-1006.2390475552|-1013.0689621483|-1013.0689621483|||-1013.0689621483|-1013.0689621483|-1013.0689621483|-1013.0689621483|-1013.0689621483|-1013.0689621483|-1013.0689621483|-1032.5481014176|-1032.5481014176|-1074.8867793529|-1102.4853103921|-1102.8584078915|-1102.8584078915|-1114.5648976573|-1147.4078098821|-1147.4078098821|-1147.4078098821|-1147.4078098821|-1147.4078098821|-1152.0086776467|-1153.9954658788|-1153.9954658788|-1153.9954658788|-1153.9954658788|-1153.9954658788|-1155.5505176431|-1162.000575159|-1167.65030886|-1167.65030886|-1167.65030886|-1180.6114542889
04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|2637.4849738336|2637.4849738336|2637.4849738336|2637.4849738336|2637.4849738336|2637.4849738336|2637.4849738336|2637.4849738336|2637.4849738336|2637.4849738336|2637.4849738336|2637.4849738336|2637.4849738336|2637.4849738336|2637.4849738336|2637.4849738336|2637.4849738336|2637.4849738336|2637.4849738336|2611.2302848927|2611.2302848927|2611.2302848927|2611.2302848927|2611.2302848927|2611.2302848927|2610.2558721029|2592.6176356699|2591.241817411|2532.2686860123|2438.7144271756|2438.7144271756|2400.2938079729|2388.8631427723|2388.8631427723|2388.8631427723|2388.8631427723||2387.7368253026|2375.2075836696|2375.1750929662|||2366.2038184768|2366.2038184768|2351.3627388602|2351.3627388602|2296.2363765113|-2552.8250689891|-2552.8250689891|-2552.8250689891|-2552.8250689891|-2552.8250689891|-2552.8250689891|-2585.8611877657|-2603.3457641841|-2619.106404649|-2643.1182273878|-2645.6313637642|-2684.8126264047|-2751.3473626719|-2854.2192918576|-2899.3168269999|-2899.3168269999|-2899.3168269999|-2899.3168269999|-2899.3168269999|-2899.3168269999|-2907.1853633332|-2908.4837370369|-2932.2041522632|-2964.3379469591|-3032.3199410657|-3043.12948101|-3043.12948101|-3043.12948101|-3043.12948101|-3043.12948101|-3043.12948101|-3043.12948101|-3100.7549789|2883.4891128083|2883.4891128083|2883.4891128083|2883.4891128083|2883.4891128083|2883.4891128083|2876.154569787|2865.5606330967|-3139.5265663969|-3139.5265663969|-3139.5265663969|-3205.9184071077|3126.371827638|3126.371827638|3126.371827638|3126.371827638|3126.371827638|3126.371827638|3126.371827638|3126.371827638|3126.371827638|3082.1909195978|3075.8159501207|3075.8159501207|3067.7955001342|3037.5505557046|-3190.4009027875|-3190.4009027875|-3190.4009027875|-3190.4009027875|-3190.4009027875|-3190.4009027875|-3190.4009027875|-3190.4009027875|-3190.4009027875|-3190.4009027875|-3190.4009027875|-3190.4009027875|-3190.4009027875|-3190.4009027875|-3190.4009027875|-3190.4009027875|-3190.4009027875|-3236.8898919861|3052.2998738188|3052.2998738188|3052.2998738188|3023.012172591|3023.012172591||3023.012172591|-3162.8538337289|-3162.8538337289|-3162.8538337289|-3162.8538337289|-3162.8538337289|-3162.8538337289|-3162.8538337289|-3162.8538337289|-3162.8538337289|-3162.8538337289|-3162.8538337289|-3162.8538337289|-3162.8538337289|-3172.3931485877|-3205.9368317641|-3249.3742575157|3069.8256405432|3069.8256405432|3069.8256405432|3069.8256405432|3069.8256405432|3069.7507117146|3028.3341241274|3017.7045823638|2978.0606470708|2914.1784967454|2899.1524651177|2899.1524651177|2878.2160015333|2878.2160015333|2878.2160015333|2824.5177794814|2792.4108388659|2792.4108388659|2779.0120431844|2776.0689368715|2775.4099298572|2726.1776998414|-2903.0350098292|-2903.0350098292|-2903.0350098292|-2903.0350098292|-2903.0350098292|-2903.0350098292|-2904.0926047274|-2904.0926047274|2770.6944002676|2770.6944002676|2770.6944002676|2770.6944002676|2770.6944002676|2770.6944002676|2754.0343194087|2754.0343194087|2754.0343194087|2754.0343194087|2754.0343194087|2719.7028634675|2719.7028634675|2716.0031816306|2714.4399540693|2714.4399540693|2714.4399540693||2714.4399540693|2714.4399540693|2714.4399540693|2698.2666156326|2665.5748467518|2665.5748467518|2665.5748467518|2665.5748467518|2665.5748467518|2665.5748467518|2630.3609408353|2610.0677120392|2542.964124488|2534.5529828368||2534.5529828368|2534.5529828368|-2609.1918384476|-2609.1918384476|-2609.1918384476|-2609.1918384476|-2609.1918384476|-2609.1918384476|-2609.1918384476|||-2609.1918384476|-2609.1918384476|-2609.1918384476|-2609.1918384476|-2609.1918384476|-2609.1918384476|-2609.1918384476|-2609.1918384476|-2609.1918384476|-2613.1673583763|-2613.1673583763|-2613.1673583763|-2613.1673583763|-2613.1673583763|-2685.9843930572|-2685.9843930572|-2686.276193916|-2686.276193916|-2686.276193916|-2686.276193916|-2686.276193916|-2686.276193916|-2686.276193916|-2686.276193916|-2686.276193916|-2686.276193916|-2686.276193916|-2686.276193916|-2686.276193916|-2686.276193916|-2730.3624376845
04174|6875|/equities/witan-investment-company|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04175|945902|/equities/wizz-air-holdings-plc|FTSE350|1262.3424202302|1262.3424202302|1262.3424202302|1262.3424202302|1262.3424202302|1262.3424202302|1262.3424202302|1262.3424202302|1262.3424202302|1262.3424202302|1262.3424202302|1262.3424202302|1262.3424202302|1262.3424202302|1243.2693558114|1229.9374763103|1229.9374763103|1196.6921630202|1196.6921630202|1196.6921630202|1196.6921630202|1196.6921630202|1196.6921630202|1196.6921630202|1196.6921630202|1196.6921630202|1196.6921630202|1196.6921630202|1196.6921630202|1196.6921630202|1196.6921630202|1196.6921630202|1196.6921630202|1196.6921630202|1196.6921630202|1177.1579589113||1169.5795046794|1169.5795046794|1169.5795046794|||1147.9216718661|1141.0240798512|1122.9371356187|1122.9371356187|1103.5968173541|1101.7738485854|1101.7738485854|1058.9153873171|1053.8838872616|1053.8838872616|1053.8838872616|1053.8838872616|1053.8838872616|1053.8838872616|1053.8838872616|1053.8838872616|1053.8838872616|1053.8838872616|1053.8838872616|1053.8838872616|1027.4820969574|993.31344106374|992.28504679541|992.28504679541|-1088.7166258262|-1088.7166258262|-1088.7166258262|-1088.7166258262|-1088.7166258262|-1088.7166258262|-1088.7166258262|-1088.7166258262|-1088.7166258262|-1088.7166258262|-1114.2684731403|-1125.3538590447|-1133.0042878275|-1148.0603198083|-1155.844799787|-1162.93866643|-1177.7651849222|-1195.239094358|-1214.48788262|-1226.7087584667|-1235.3986205186|-1242.3254736058|-1242.3254736058|-1242.3254736058|-1242.3254736058|-1242.3254736058|-1242.3254736058|-1249.6178686492|-1249.6178686492|-1260.2976318324|-1268.4679024313|-1268.4679024313|-1268.4679024313|-1268.4679024313|-1268.4679024313|-1268.4679024313|-1268.4679024313|-1271.6865582571|-1296.9850647301|-1303.9278497001|-1321.8642774445|-1322.6269749384|-1339.1382406646|-1339.1382406646|-1368.7647118496|-1384.1274576107|-1391.4598242107|-1391.4598242107|-1395.7528693959|1261.8953970918|1261.8953970918|1261.8953970918|1261.8953970918|1261.8953970918|1261.8953970918|1261.8953970918|1261.8953970918|1261.8953970918|1261.8953970918|1261.8953970918|1261.8953970918|1261.8953970918|1261.8953970918||1261.8953970918|1261.8953970918|1261.8953970918|1260.8282189909|1254.9070698366|1254.9070698366|1254.9070698366|1254.9070698366|1254.9070698366|1254.9070698366|1254.9070698366|1218.3967442629|1198.3297158477|1170.1441287196|1134.0490319107|1106.8322576785|1102.3691751984|1092.8546391093|1076.5607101215|1054.7896779127|993.21075323637|-1159.7456586351|-1159.7456586351|-1159.7456586351|-1159.7456586351|-1159.7456586351|-1159.7456586351|-1159.7456586351|-1177.5475427093|-1177.5475427093|-1177.5475427093|-1192.2194918993|-1222.132768777|-1238.4036608738|-1238.4036608738|-1238.4036608738|-1248.1151787486|-1252.8026898131|-1252.8026898131|-1255.7279695653|-1255.7279695653|-1255.7279695653|-1257.0774616808|-1257.0774616808|-1257.0774616808|-1287.1416240898|-1297.6573600997|-1309.6748445553|-1349.1387161725|-1377.6541290806|-1405.4490323118|-1444.1413386858|-1444.1413386858|-1444.1413386858|-1444.1413386858|-1508.434820762|-1587.2053564022|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207||1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207|1494.7226931207||1494.7226931207|1449.3029923564|1424.2999905634|1424.2999905634|1399.8888784038|-1637.4240836569|-1637.4240836569|-1637.4240836569|-1637.4240836569|||-1637.4240836569|-1637.4240836569|-1637.4240836569|-1637.4240836569|-1637.4240836569|-1637.4240836569|-1637.4240836569|-1637.4240836569|-1637.4240836569|-1637.4240836569|-1670.9988687122|-1670.9988687122|-1732.443187458|-1763.60354162|1511.547960463|1511.547960463|1511.547960463|1511.547960463|1511.547960463|1511.547960463|1511.547960463|1511.547960463|1511.547960463|1465.2755116255|1438.4240040559|1438.4240040559|1438.4240040559|1438.4240040559|1438.4240040559|1438.4240040559|1438.4240040559
04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP|397.8748418581|397.8748418581|397.8748418581|397.8748418581|397.8748418581|397.8748418581|397.8748418581|397.8748418581|397.8748418581|397.8748418581|397.8748418581|397.8748418581|397.8748418581|397.8748418581|397.8748418581|397.8748418581|397.8748418581|397.8748418581|397.8748418581|397.8748418581|397.8748418581|397.8748418581|389.972046509|389.1176906845|389.1176906845|389.1176906845|387.86749679842|387.86749679842|387.86749679842|387.86749679842|387.86749679842|382.70987259064|382.70987259064|378.09430287849|376.82849851927|376.82849851927||376.82849851927|376.82849851927|-398.98429265108|||-398.98429265108|-398.98429265108|-398.98429265108|-398.98429265108|-398.98429265108|-398.98429265108|-398.98429265108|-398.98429265108|-398.98429265108|-398.98429265108|-398.98429265108|-399.74430486404|-399.74430486404|-399.74430486404|-399.74430486404|-399.74430486404|-399.74430486404|-399.74430486404|-399.74430486404|-399.74430486404|-399.74430486404|-399.74430486404|-400.27144984893|-401.69049983214|-410.04499981349|-413.60555534833|392.54435975256|392.54435975256|392.54435975256|392.54435975256|392.54435975256|392.54435975256|392.54435975256|392.54435975256|392.54435975256|392.54435975256|392.54435975256|392.54435975256|392.54435975256|387.92822191674|387.92822191674|384.95768137869|384.95768137869|383.01256960332|383.01256960332|-413.20639782319|-413.20639782319|-413.20639782319|-413.20639782319|-413.20639782319|-413.20639782319|-413.20639782319|-413.20639782319|-413.20639782319|-413.20639782319|-413.20639782319|-413.20639782319|-413.20639782319|-413.20639782319|-413.20639782319|-413.20639782319|-413.20639782319|-413.20639782319|-413.20639782319|-413.20639782319|-413.20639782319|-413.20639782319|-413.20639782319|-413.20639782319|-413.20639782319|-414.18710263812|-414.18710263812|-414.18710263812|-414.23566959791|-417.34518844212|-418.6062407532|-418.6062407532|-418.6062407532|-418.6062407532|-418.6062407532|-418.6062407532|-422.784711948|392.04553196866|392.04553196866|392.04553196866|392.04553196866|392.04553196866||392.04553196866|392.04553196866|392.04553196866|392.04553196866|392.04553196866|392.04553196866|387.13392440962|385.99612401868|385.99612401868|385.99612401868|381.33780743047|381.33780743047|369.82754003762|369.82754003762|365.31700087879|365.31700087879|365.31700087879|365.31700087879|365.31700087879|365.31700087879|365.31700087879|364.13209985036|364.13209985036|360.48011094484|353.53345660538|346.7593962282|345.4943706834|345.4943706834|345.4943706834|340.57707853711|331.86342059679|326.09824510754|323.19249456394|314.21388284882|314.17485113858|314.17485113858|314.17485113858|314.17485113858|314.17485113858|308.80539015398|296.2282112822|278.05912364688|269.01013738543|-163.79679185119|-435.95598430128|-435.95598430128|-435.95598430128|-435.95598430128|-435.95598430128|-435.95598430128|-435.95598430128|-435.95598430128|-435.95598430128|-435.95598430128|-435.95598430128|-435.95598430128|-442.36776033475|-447.7419559275|-451.52458708446|-451.52458708446|-451.52458708446|-451.52458708446|-451.52458708446|-454.03344084501||-454.03344084501|-455.8993096852|-455.8993096852|416.81579075567|416.81579075567|416.81579075567|416.81579075567|415.59416964807|415.59416964807|415.59416964807|415.59416964807|415.59416964807|415.59416964807|415.59416964807||415.59416964807|410.41018849786|404.26132055318|400.42924505909|396.17732824125|396.17732824125|396.17732824125|396.17732824125|387.11369804584|||-439.27645935854|-439.27645935854|-439.27645935854|-439.27645935854|-439.27645935854|-439.27645935854|-439.27645935854|-442.52340661548|-442.52340661548|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451|-447.46060275451
04177|32401|/equities/worldwide-healthcare-trust|FTSE350|-366.43580351096|-366.43580351096|-366.43580351096|-366.43580351096|-366.43580351096|-367.48422612329|-368.59358458143|-369.63176064604|-370.81306738448|-372.82007487165|-373.5778609685|-377.70527183949|-377.70527183949|-377.70527183949|-377.70527183949|-377.70527183949|-378.25585759943|-383.20095288826|-385.19311388895|-385.19311388895|-385.19311388895|-385.19311388895|-385.19311388895|-385.19311388895|372.50804950638|372.50804950638|372.50804950638|372.50804950638|372.50804950638|372.50804950638|372.50804950638|372.50804950638|-386.86740756596|-386.86740756596|-386.86740756596|-386.86740756596||-386.86740756596|-387.1088014912|-387.1088014912|||-387.1088014912|-387.1088014912|-387.1088014912|-387.1088014912|-387.1088014912|-388.71765616197|-388.71765616197|-389.3812155857|-389.3812155857|-389.3812155857|-390.36801731744|-394.90890813049|379.19779510877|379.19779510877|379.19779510877|379.19779510877|379.19779510877|379.19779510877|379.19779510877|379.19779510877|379.19779510877|372.33088345419|368.72875939354|365.89044369573|365.89044369573|360.18382632859|358.58272569516|358.58272569516|358.58272569516|358.58272569516|356.81413966128|349.29348851254|345.22699402725|345.22699402725|345.22699402725|345.22699402725|345.22699402725|345.22699402725|345.22699402725|345.22699402725|345.22699402725|342.27999336361|341.33888151513|337.48764612792|335.54030386163|335.54030386163|334.51304898688|334.51304898688|334.51304898688|334.51304898688|334.51304898688|334.51304898688|334.51304898688|334.51304898688|334.51304898688|332.12560998542|330.61178887269|330.20754319187|327.67504799097|325.44449776775|318.10499751972|-335.56481821712|-335.56481821712|-335.56481821712|-337.51646468569|-337.51921085443|-337.51921085443|-337.51921085443|-337.51921085443|-337.51921085443|-337.51921085443|-339.02134539381|327.69654796218|327.69654796218|327.69654796218|327.69654796218|327.69654796218|326.5883308175|326.5883308175|323.90370090834|323.58744545371|320.40271717079|319.91968574532|319.53980718609|319.53980718609|319.53980718609|319.53980718609||319.53980718609|316.15534131788|313.14482368654|312.66091520726|310.98435023029|306.8437224781|305.80772637722|305.80772637722|305.80772637722|305.80772637722|305.80772637722|305.80772637722|305.80772637722|305.80772637722|305.80772637722|305.80772637722|305.80772637722|302.53837637478|302.53837637478|302.53837637478|299.70930708309|298.62145231455|298.40939234042|298.40939234042|298.40939234042|298.40939234042|297.37154704491|297.00190993199|297.00190993199|293.91878881332|293.79865423702|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|291.12727256817|287.50252507574|286.91947230638|286.68830256264|284.57033618072|283.7170402008|280.99115577866|278.13414293662|278.13414293662|278.0934921518|276.88056373921|276.88056373921||276.88056373921|276.88056373921|276.88056373921|276.88056373921|276.88056373921|276.88056373921|276.88056373921|276.88056373921|276.88056373921|276.88056373921|276.88056373921|276.88056373921|276.88056373921|276.88056373921||276.88056373921|275.53395971023|-293.62062848938|-293.62062848938|-293.62062848938|-293.62062848938|-293.62062848938|-293.62062848938|-293.62062848938|||-293.62062848938|-293.62062848938|-293.62062848938|-293.62062848938|-293.62062848938|-293.62062848938|-293.62062848938|-293.62062848938|-293.62062848938|-306.13403165487|-308.34336850541|-312.10374278379|-312.22067010344|-312.22067010344|-316.80045908381|-316.80045908381|-316.80045908381|-316.80045908381|-316.80045908381|-316.80045908381|-316.80045908381|-316.80045908381|-316.80045908381|-316.80045908381|-316.80045908381|-316.80045908381|-318.83384342646|-320.53760380718|-326.06955978575|-331.29951087306|-334.37593934946
04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE|-299.89232244162|-299.89232244162|-299.89232244162|-299.89232244162|-299.89232244162|-299.89232244162|-299.89232244162|-299.89232244162|-299.89232244162|-299.89232244162|-299.89232244162|-299.89232244162|-300.55813841983|-321.34238449914|-329.21375207749|-333.64861986204|-334.97623615313|-339.73370999855|-339.73370999855|-339.73370999855|-339.73370999855|-339.73370999855|-339.73370999855|-339.73370999855|-343.7874352089|-353.702707144|320.01269016561|320.01269016561|320.01269016561|320.01269016561|320.01269016561|320.01269016561|320.01269016561|320.01269016561|312.70300907887|311.07222744021||311.07222744021|310.08024423424|307.86490865791|||307.86490865791|307.86490865791|307.86490865791|307.86490865791|306.01101775792|302.4066731734|302.3574258269|301.1749141946|297.41100356474|288.82840436053|288.82840436053|277.12602756367|272.17038783311|272.17038783311|272.17038783311|272.17038783311|272.17038783311|272.17038783311|272.17038783311|272.17038783311|272.17038783311|272.17038783311|272.17038783311|272.17038783311|272.17038783311|272.17038783311|264.89924823206|264.89924823206|-311.25997504305|-311.25997504305|-311.25997504305|-311.25997504305|-311.25997504305|-311.25997504305|-311.25997504305|-311.25997504305|-316.24997159188|-327.81108836273|-340.59564186842|-362.38960411052|-376.25764439797|-376.25764439797|-376.25764439797|-376.25764439797|-376.25764439797|-376.25764439797|-376.25764439797|-376.25764439797|-376.25764439797|-376.25764439797|-376.25764439797|-376.25764439797|-376.25764439797|-381.78070548613|-385.53972260215|-385.53972260215|-385.53972260215|-385.53972260215|-385.53972260215|-385.53972260215|-385.53972260215|-385.53972260215|-385.53972260215|-385.53972260215|-385.53972260215|-388.1996826249|-393.46687977177|-393.46687977177|-402.90763910459|376.35898336331|376.35898336331|376.35898336331|376.35898336331|376.35898336331|376.35898336331|376.35898336331|376.35898336331|372.44319630749|372.44319630749|372.09244983601|366.43600357948|366.43600357948|366.43600357948|366.43600357948|366.43600357948|366.43600357948|366.43600357948||366.43600357948|-400.22211215055|-400.22211215055|-400.22211215055|-400.22211215055|-400.22211215055|-400.22211215055|-400.22211215055|-402.19123402741|-407.86249479879|-416.61943323998|-422.04937026664|-433.01040530386|-434.67265526655|-435.23629481928|-441.18476049256|-443.10529011435|-449.25032201019|-457.98369349602|-459.63371964925|-459.63371964925|-459.63371964925|-459.63371964925|-459.63371964925|-459.63371964925|-464.58747102412|-465.29718188878|-466.08576477497|-470.7213236546|-470.7213236546|-480.94036300706|-498.45595008055|-505.43995741914|-544.63827840496|-544.63827840496|-544.63827840496|-544.63827840496|-544.63827840496|-544.63827840496|-544.63827840496|-544.63827840496|-544.63827840496|-552.29809593281|-557.78653077021|-557.78653077021|-557.78653077021|-557.78653077021|-565.54058974467|-578.72285104551|-585.2254022576|-585.36984213752|-585.36984213752|-585.36984213752|-585.36984213752|-587.33318709181|-596.30351679906|-599.7372483477|572.2273322211|572.2273322211|572.2273322211|572.2273322211|572.2273322211|572.2273322211|572.2273322211||572.2273322211|572.2273322211|572.2273322211|572.2273322211|572.2273322211|572.2273322211|572.2273322211|572.2273322211|569.63038201975|564.75598002194|547.20662954912|540.01847795497|537.38294912282|537.38294912282||537.38294912282|533.14771107505|525.56411053153|518.58234232236|-561.76013614454|-561.76013614454|-561.76013614454|-561.76013614454|-561.76013614454|||-561.76013614454|-561.76013614454|-561.76013614454|-561.76013614454|-561.76013614454|-561.76013614454|-561.76013614454|-578.21124237686|-586.64582961036|-608.10646717231|-621.39008427801|-621.39008427801|-621.39008427801|-626.87790193759|-642.95319928287|-649.49245992368|-659.25830508013|-663.03145822705|-671.14603756999|-672.3178154532|-673.14423461802|-673.14423461802|-675.08057996824|-675.08057996824|-686.07839438203|-687.84049574203|-687.84049574203|-687.84049574203|-687.84049574203|-687.84049574203|-687.84049574203
04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP|423.19052548493|423.19052548493|423.19052548493|423.19052548493|423.19052548493|423.19052548493|423.19052548493|423.19052548493|423.19052548493|410.51445309415|405.68544040216|405.68544040216|396.32272376498|389.69191529442|336.07713420843|332.00791706482|-367.11407505629|-367.11407505629|-367.11407505629||-367.11407505629|-367.11407505629|-367.11407505629|-373.72398415272|353.22168585597|353.22168585597||353.22168585597|353.22168585597|353.22168585597|353.22168585597|353.22168585597|353.22168585597|353.22168585597|353.22168585597|353.22168585597|353.22168585597|353.22168585597|353.22168585597|353.22168585597|353.22168585597||353.22168585597|353.22168585597|346.01577087838|344.63969083897|344.63969083897|344.63969083897|344.63969083897|341.80796438976|-375.67537939691|-375.67537939691|-375.67537939691|-375.67537939691|-383.6004327419|-389.17548557151|369.23857751753|369.23857751753|369.23857751753|369.23857751753|369.23857751753|369.23857751753|369.23857751753|369.23857751753|369.23857751753|369.23857751753|369.23857751753|369.23857751753|369.23857751753|369.23857751753|369.23857751753|369.23857751753|369.23857751753|-396.18241598756|-396.18241598756|-396.18241598756|-396.18241598756||-396.18241598756|-396.18241598756|-396.18241598756|-396.18241598756|-396.18241598756|-396.18241598756|-396.18241598756|-396.18241598756|-396.18241598756||-396.18241598756|-396.51377892661|-397.31808498356|-397.64177972266|-397.64177972266|-397.91675518083|-397.91675518083|-397.91675518083|-397.91675518083|-397.91675518083|-397.91675518083|-397.91675518083|-397.91675518083||-397.91675518083|-397.91675518083|-400.23641002384|-400.23641002384|-406.58768662045|-407.25364171853|-407.25364171853|-407.25364171853|-407.25364171853|-407.25364171853|-407.25364171853|-407.25364171853|-407.25364171853|-407.25364171853|-407.25364171853|-407.25364171853|-407.25364171853|-407.25364171853|-407.25364171853|-408.08125508127|-408.08125508127|-408.08125508127|-408.08125508127|-409.55138877032|-411.0622802167||-411.0622802167|-411.0622802167|-411.0622802167|-411.0622802167|-411.0622802167|-411.0622802167|-411.0622802167||-411.0622802167|-411.0622802167|-411.0622802167|-411.0622802167|-418.44975104915|-420.21082364836|-424.15646258238|-433.27107631767|-440.83731515765|-450.82757036288|-458.36430761503|-458.36430761503|-458.36430761503|-458.36430761503|-458.36430761503|-458.36430761503|-458.36430761503|-467.63256944205|-474.78619844147|-476.53297366485|-476.53297366485|-476.53297366485|-476.53297366485|-476.53297366485|-479.94776004536|-487.68083364415|448.49124615055|448.49124615055|448.49124615055|448.49124615055|448.49124615055|447.97082363082|445.64947260104|445.64947260104|-479.275461156|-479.275461156|-479.275461156|-479.275461156|-479.275461156|-479.275461156|-486.34494395481|448.24823800252|448.24823800252|448.24823800252|448.24823800252|448.24823800252|448.24823800252|448.24823800252|444.0119378956|441.6795443674|441.6795443674|438.76759269208|438.76759269208|438.76759269208|438.76759269208|438.76759269208|438.76759269208|429.53724719007|429.53724719007|429.53724719007|429.53724719007|429.53724719007|429.53724719007|429.53724719007|416.50528686266|412.82253655042|410.63891525893|407.99601661528|402.28168648442|394.55980118067|394.55980118067|390.94141300221|390.94141300221|390.94141300221|390.94141300221||390.94141300221|390.94141300221|390.94141300221|390.94141300221|390.94141300221|386.01268925159|382.72243250177|364.11102187154||357.17891488602|354.54601654002|-401.71900027973||-401.71900027973||-401.71900027973|-401.71900027973|-401.71900027973|-420.99159559128|-420.99159559128|-420.99159559128|-420.99159559128||-420.99159559128|-420.99159559128|-420.99159559128|-420.99159559128|-420.99159559128|-420.99159559128|-420.99159559128|-420.99159559128|-420.99159559128|-420.99159559128||-420.99159559128|-420.99159559128|-420.99159559128|-420.99159559128|-420.99159559128|-420.99159559128
04180|17980|/equities/acc|NIFTY200/MSCI_EEM|-1708.2949469359|-1725.8499220512|-1730.1378598209|-1730.1378598209|-1730.1378598209|-1730.1378598209|-1730.1378598209|-1730.1378598209|-1730.1378598209|-1730.1378598209|-1730.1378598209|-1730.1378598209|-1730.1378598209|-1730.1378598209|-1730.1378598209|-1758.2587209273|-1777.0145327042|-1777.0145327042|-1777.0145327042||-1777.0145327042|-1777.0145327042|-1777.0145327042|-1777.0145327042|-1777.0145327042|-1777.0145327042||-1777.0145327042|-1777.0145327042|-1777.0145327042|-1789.2384374881|-1811.8304349988|-1811.8304349988|-1811.8304349988|-1811.8304349988|-1811.8304349988|-1811.8304349988|-1811.8304349988|-1811.8304349988|-1811.8304349988|-1823.5115727417||-1832.3463788106|-1832.3463788106|-1832.3463788106|-1832.3463788106|-1832.3463788106|-1843.6681837587|-1857.8201580609|-1865.0668856927|-1869.4041902661|-1869.4041902661|-1879.7014516812|-1879.7014516812|1792.2756167228|1792.2756167228|1792.2756167228|1792.2756167228|1792.2756167228|1792.2756167228|1792.2756167228|1792.2756167228|1792.2756167228|1792.2756167228|1792.2756167228|-1911.1840763786|-1911.1840763786|-1911.1840763786|-1911.1840763786|-1911.1840763786|-1911.1840763786|-1911.1840763786|-1911.1840763786|-1911.1840763786|-1911.1840763786|-1911.1840763786|-1911.1840763786||-1911.1840763786|-1911.1840763786|-1911.1840763786|-1911.1840763786|-1911.1840763786|-1911.1840763786|-1911.1840763786|-1911.1840763786|-1911.1840763786||-1911.1840763786|-1911.1840763786|-1911.1840763786|-1911.1840763786|-1911.1840763786|-1911.1840763786|-1911.1840763786|-1911.1840763786|-1911.1840763786|-1911.1840763786|-1911.1840763786|-1911.1840763786|-1911.1840763786||-1911.1840763786|-1911.1840763786|-1911.1840763786|1811.6660647839|1811.6660647839|1811.6660647839|1811.6660647839|1811.6660647839|-1880.1571696599|-1880.1571696599|-1880.1571696599|-1880.1571696599|-1880.1571696599|-1880.1571696599|-1880.1571696599|-1880.1571696599|-1880.1571696599|-1880.1571696599|-1880.1571696599|-1880.1571696599|-1880.1571696599|-1880.1571696599|-1880.1571696599|-1880.1571696599|-1880.1571696599||-1880.1571696599|-1880.1571696599|-1880.1571696599|-1880.1571696599|-1880.1571696599|-1880.1571696599|-1880.1571696599||-1880.1571696599|-1887.4634987866|-1891.7760663602|-1893.590140194|-1900.7358993103|-1900.7358993103|-1900.7358993103|-1900.7358993103|-1906.8509775323|-1916.3344194804|-1916.6549227408|-1930.6165469147|-1942.6073204651|-1953.8469874742|-1989.8856094548|-2013.2812999429|1908.0200836591|1908.0200836591|1908.0200836591|1908.0200836591|1908.0200836591|1908.0200836591|1908.0200836591|1908.0200836591|1908.0200836591|1908.0200836591|1895.5889994758|1872.2107789603|1872.2107789603|1872.2107789603|1867.8286405765|1844.4818215065|1830.6187244712|1830.5041288069|1817.0434873028|-1907.5337511698|-1907.5337511698|-1907.5337511698|-1907.5337511698|-1914.9042479903|-1929.1491156055|-1937.783320598|-1937.783320598|-1937.783320598|-1937.783320598|1856.624566359|1856.624566359|1856.624566359|1856.624566359|1856.624566359|1856.624566359|1856.624566359|1856.624566359|1856.624566359|1856.624566359|1856.624566359|1856.624566359|1856.624566359|1856.624566359|1841.4272593334|-1947.2518108648|-1947.2518108648|-1947.2518108648|-1947.2518108648|-1947.2518108648|-1947.2518108648|-1947.2518108648|-1947.2518108648|-1947.2518108648|-1947.2518108648|-1984.7797898498|-1985.133075419|-2020.3422924578|-2031.6368046233|-2031.6368046233||-2043.6131596509|-2076.7868115045|-2090.3520453349|-2169.6855408235|1963.8489892401|1963.8489892401|1963.8489892401|1947.1822129795||1927.2524398773|1914.9081742995|1884.6424375897||1865.1026880879||1847.3520699255|1847.3520699255|1847.3520699255|1847.3520699255|1847.3520699255|1826.4133988213|1825.7572885236||1825.7572885236|1823.4886552715|-1956.5880361321|-1956.5880361321|-1956.5880361321|-1956.5880361321|-1956.5880361321|-1956.5880361321|-1956.5880361321|-1956.5880361321||-1956.5880361321|-1956.5880361321|-1956.5880361321|-1956.5880361321|-1956.5880361321|-1956.5880361321
04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM|2078.7368350311|2078.7368350311|2078.7368350311|2078.7368350311|2078.7368350311|2078.7368350311|2078.7368350311|2078.7368350311|2078.7368350311|2078.7368350311|2029.3519900953|2028.4411624974|2008.3790558781|1968.7156610452|-2145.9339536212|-2145.9339536212|-2145.9339536212|-2145.9339536212|-2145.9339536212||-2174.3765934333|-2188.734715351|-2188.734715351|-2238.1219059455|-2271.2355622702|-2291.0056493112||-2291.0056493112|-2291.224274685|-2291.224274685|-2317.6380829833|-2336.075655981|-2336.075655981|-2336.075655981|-2336.075655981|-2336.075655981|-2336.075655981|-2336.075655981|-2336.075655981|-2352.5173711204|-2370.8470735973||-2378.6856997219|-2385.8509329122|-2385.8509329122|-2385.8509329122|-2386.8639880691|-2386.8639880691|-2386.8639880691|-2386.8639880691|-2386.8639880691|-2386.8639880691|-2386.8639880691|-2386.8639880691|-2386.8639880691|-2386.8639880691|-2386.8639880691|-2391.7378052113|-2428.9197455907|-2467.9664382432|-2468.0493227491|-2468.0493227491|2266.1763113107|2266.1763113107|2266.1763113107|2266.1763113107|2266.1763113107|2243.8530472754|2243.8530472754|2226.4977163738|2214.3313732649|2214.3313732649|2214.3313732649|-2484.4671617587|-2510.1549464419|-2550.7248428348|-2556.7332780629||-2610.3424226741|2457.9935074426|2457.9935074426|2457.9935074426|2457.9935074426|2457.9935074426|2457.9935074426|2457.9935074426|2457.9935074426||2457.9935074426|2457.9935074426|2457.9935074426|2457.9935074426|2457.9935074426|2457.9935074426|2457.9935074426|2457.9935074426|2457.9935074426|2457.9935074426|2457.9935074426|2457.9935074426|2457.9935074426||2457.9935074426|2457.9935074426|2457.9935074426|2457.9935074426|2457.9935074426|2457.9935074426|2456.6595069674|2416.3939454586|2374.6765680877|-2402.5668638371|-2402.5668638371|-2402.5668638371|-2402.5668638371|-2402.5668638371|-2402.5668638371|-2402.5668638371|-2402.5668638371|-2402.5668638371|-2402.5668638371|-2402.5668638371|-2402.5668638371|-2402.5668638371|-2402.5668638371|-2402.5668638371|-2402.5668638371||-2402.5668638371|-2402.5668638371|-2402.5668638371|-2402.5668638371|-2402.5668638371|-2402.5668638371|-2402.5668638371||-2402.5668638371|-2402.5668638371|-2402.5668638371|-2402.5668638371|-2402.5668638371|-2427.6632824101|-2488.0757933897|-2510.284301683|-2524.3213974864|-2563.3071137435|-2627.7302620154|2497.3870995916|2497.3870995916|2497.3870995916|2497.3870995916|2497.3870995916|2497.3870995916|2497.3870995916|2497.3870995916|2497.3870995916|2497.3870995916|2476.6634005879|2456.0452310302|2456.0452310302|2456.0452310302|2456.0452310302|2456.0452310302|2456.0452310302|2456.0452310302|2456.0452310302|2456.0452310302|2455.5391076117|2441.1766994296|2440.76290171|2437.6478259017|-2631.2477819052|-2631.2477819052|-2631.2477819052|-2631.2477819052|-2631.2477819052|-2636.1197142697|2435.6439264101|2435.6439264101|2435.6439264101|2435.6439264101|2435.6439264101|2435.6439264101|2435.6439264101|2387.460021315|2365.6766458682|2365.6766458682|2365.6766458682|2365.6766458682|2365.6766458682|2362.1852732954|2360.9471547246|2360.9471547246|2360.9471547246|2360.9471547246|2331.4634552163|2331.4634552163|2331.4634552163|2331.4634552163|2331.4634552163|2313.4260016726|2248.3345005563|-2505.4530757035|-2505.4530757035|-2505.4530757035|-2505.4530757035|2251.4335923844|2251.4335923844|2251.4335923844|2251.4335923844|2251.4335923844||2251.4335923844|2251.4335923844|2251.4335923844|2251.4335923844|2251.4335923844|2251.4335923844|2251.4335923844|2210.1484088559||2198.931635925|2194.7282726684|2194.7282726684||2194.7282726684||2194.7282726684|2194.7282726684|2194.7282726684|2194.7282726684|2194.7282726684|2194.7282726684|2194.7282726684||2194.7282726684|2194.7282726684|2194.7282726684|2194.7282726684|2194.7282726684|2171.3841294622|2126.9156885518|2124.4313450272|2072.7430933245|-2303.6128406741||-2303.6128406741|-2303.6128406741|-2303.6128406741|-2303.6128406741|-2303.6128406741|-2303.6128406741
04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM|892.3537345513|892.3537345513|892.3537345513|892.3537345513|892.3537345513|892.3537345513|892.3537345513|884.81528299211|880.82875656638|880.82875656638|853.95416921547|845.68519140803|823.54186849156|806.97708627426|-910.71502426079|-910.71502426079|-910.71502426079|-910.71502426079|-910.71502426079||-950.03891041997|-957.42084857862|-957.42084857862|-979.98985345541|-993.51650383935|-1005.9016587256||-1008.7352673407|-1008.7352673407|-1008.7352673407|-1039.0614332485|-1066.3741022739|-1066.3741022739|-1066.3741022739|-1066.3741022739|-1066.3741022739|-1066.3741022739|-1066.3741022739|-1066.3741022739|-1073.7156875037|-1079.0578500295||-1079.0578500295|-1079.0578500295|-1079.0578500295|-1079.0578500295|-1079.0578500295|-1079.0578500295|-1079.0578500295|-1079.0578500295|-1079.0578500295|-1079.0578500295|-1079.0578500295|-1079.0578500295|-1088.3198387914|-1095.4886975612|-1101.9152066273|-1103.3891734064|-1112.7420911029|-1112.7420911029|-1112.7420911029|-1112.7420911029|-1112.7420911029|-1112.7420911029|-1126.5300849494|-1150.4723044034|1030.5450011161|1030.5450011161|1030.5450011161|1030.5450011161|1030.5450011161|1030.5450011161|1030.5450011161|1030.5450011161|1030.5450011161|1030.5450011161|1030.5450011161||1030.5450011161|1030.5450011161|1030.5450011161|1007.5444673859|976.90755320083|-1082.7722059725|-1092.2468887433|-1112.1632436232|-1116.6194490802||-1116.6194490802|-1117.9548986634|-1132.5630659776|-1132.5630659776|-1132.5630659776|-1132.5630659776|-1143.5279206245|-1143.5279206245|-1143.5279206245|-1143.5279206245|-1143.5279206245|-1143.5279206245|-1143.5279206245||-1143.5279206245|-1143.5279206245|1034.609458407|1034.609458407|1034.609458407|1034.609458407|1034.609458407|998.37713396138|963.87460414111|-990.11003853218|-990.11003853218|-990.11003853218|-990.11003853218|-990.11003853218|-990.11003853218|-990.11003853218|-990.11003853218|-990.11003853218|-990.11003853218|-990.66177879414|-990.66177879414|-990.66177879414|-990.66177879414|-990.66177879414|-1001.0741973038||-1003.8292000387|-1003.8292000387|-1003.8292000387|-1003.8292000387|-1003.8292000387|-1003.8292000387|-1003.8292000387||-1003.8292000387|-1011.4147916092|-1011.4147916092|-1011.4147916092|-1019.6247186148|-1019.6247186148|-1048.5663445221|-1064.7626233351|-1067.2167914986|-1071.4769973357|974.02369805054|974.02369805054|974.02369805054|974.02369805054|974.02369805054|974.02369805054|974.02369805054|974.02369805054|974.02369805054|974.02369805054|974.02369805054|970.54851405572|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1036.1307829521|-1041.656416008|-1060.1071010929|970.49762979428|970.49762979428|970.49762979428|970.49762979428|970.49762979428|970.49762979428|951.46408871456|932.92672929547|926.75630977343|926.75630977343|926.75630977343|926.75630977343|923.00702781358|918.27168061644|915.2268415812|912.25763430897|908.47991530865|908.47991530865|908.47991530865|908.47991530865|908.47991530865|908.47991530865|875.95548383362|860.75229254694|860.75229254694|860.75229254694|860.75229254694|860.75229254694|860.75229254694|860.75229254694|860.75229254694|860.75229254694|860.75229254694||860.75229254694|860.75229254694|860.75229254694|860.75229254694|860.75229254694|848.9512891295|848.9512891295|848.37528409592||848.37528409592|848.37528409592|848.37528409592||848.37528409592||848.37528409592|848.37528409592|848.37528409592|848.37528409592|848.37528409592|848.37528409592|848.37528409592||848.37528409592|848.37528409592|848.37528409592|848.37528409592|848.37528409592|832.98919709117|803.75467971067|795.1024422458|-910.18641849848|-910.18641849848||-910.18641849848|-910.18641849848|-910.18641849848|-910.18641849848|-910.18641849848|-910.18641849848
04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM|1440.605282251|1440.605282251|1440.605282251|1440.605282251|1440.605282251|1440.605282251|1440.605282251|1440.605282251|1440.605282251|1440.605282251|1431.4466021051|1431.4466021051|1403.762948194|1376.5476849508|-1457.1351119783|-1457.1351119783|-1457.1351119783|-1457.1351119783|-1457.1351119783||-1457.1351119783|-1457.1351119783|-1457.1351119783|-1470.4889916078|-1484.1321844145|-1500.3714669238||-1500.3714669238|-1500.3714669238|-1500.3714669238|-1515.7905350803|-1526.3335676839|-1526.3335676839|-1526.3335676839|-1526.3335676839|-1526.3335676839|-1526.3335676839|-1526.3335676839|-1526.3335676839|-1536.2428299244|1459.4608583535||1459.4608583535|1459.4608583535|1459.4608583535|1459.4608583535|1459.4608583535|1459.4608583535|1459.4608583535|1459.4608583535|1459.4608583535|1459.4608583535|1459.4608583535|1459.4608583535|1459.4608583535|1459.4608583535|1459.4608583535|1459.4608583535|1459.4608583535|1459.4608583535|1442.3231881554|1432.9868987859|1427.2013503986|1427.2013503986|1427.2013503986|1427.2013503986|1427.2013503986|1427.2013503986|1427.2013503986|1427.2013503986|1422.5237104581|1412.7374859039|1405.8027187127|1399.888043034|1399.888043034|1399.888043034|1399.888043034||1399.888043034|1399.888043034|1399.888043034|1399.888043034|1399.888043034|1399.888043034|1399.888043034|1399.888043034|1399.888043034||1399.888043034|1396.3191970689|1396.3191970689|1392.3268856322|1370.2128553562|1370.2128553562|1370.2128553562|1370.2128553562|1370.2128553562|1370.2128553562|1370.2128553562|1370.2128553562|1370.2128553562||1370.2128553562|1370.2128553562|1370.2128553562|1370.2128553562|1370.2128553562|1370.2128553562|1370.2128553562|1370.2128553562|1370.2128553562|1339.3476170624|1333.0362045594|1330.6624739245|-1397.0720544111|-1397.0720544111|-1397.0720544111|-1397.0720544111|-1397.0720544111|-1397.0720544111|-1397.0720544111|-1397.0720544111|-1397.0720544111|-1397.0720544111|-1397.0720544111|-1397.0720544111|-1404.0568223955||-1404.0568223955|-1404.0568223955|-1404.0568223955|-1404.0568223955|-1404.0568223955|-1404.0568223955|-1404.0568223955||-1404.0568223955|-1419.9020370909|-1428.9802423697|-1428.9802423697|-1431.5317323273|-1431.5317323273|-1433.4766262376|-1433.4766262376|-1433.4766262376|-1433.4766262376|-1454.3796009845|-1460.9000359076|-1460.9000359076|-1463.4889654073|1387.2244725283|1387.2244725283|1387.2244725283|1387.2244725283|1387.2244725283|1387.2244725283|1387.2244725283|1386.5660710926|1372.8006756624|1372.8006756624|1372.8006756624|1372.8006756624|1372.6064093731|1366.2418779085|1366.2418779085|1366.2418779085|1366.2418779085|1366.2418779085|1364.9465554235|1353.5294707613|-1440.236053948|-1440.236053948|-1440.236053948|-1440.236053948|-1440.236053948|-1440.236053948|-1449.8289732451|-1475.1210596821|1390.9769559576|1390.9769559576|1390.9769559576|1390.9769559576|1390.9769559576|1390.9769559576|1380.5910065653|1369.9789056781|1354.2265754279|1352.3530382121|1352.3530382121|1352.3530382121|1349.4978012469|1331.2586246494|1320.5762740245|1306.018848833|1306.018848833|1298.8260039826|1298.8260039826|1298.8260039826|1298.8260039826|1298.8260039826|1298.8260039826|1272.062245636|1252.5747024537|1243.4941084121|1235.1768034005|1211.6645965135|1211.6645965135|1208.0779237556|1208.0779237556|1203.3698800192|1157.0832190101||1128.3002375691|1128.3002375691|1128.3002375691|1128.3002375691|1128.3002375691|1126.2644609348|1126.2644609348|1126.2644609348||1126.2644609348|1103.4247622597|1103.4247622597||1103.4247622597||1103.4247622597|1103.4247622597|1103.4247622597|1103.4247622597|1103.4247622597|1103.4247622597|1103.4247622597||1103.4247622597|1103.4247622597|1103.4247622597|1103.4247622597|1103.4247622597|1089.9830800282|1076.1116525052|1071.3852481178|1046.6363189807|-1154.2934422791||-1154.2934422791|-1154.2934422791|-1154.2934422791|-1154.2934422791|-1154.2934422791|-1154.2934422791
04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM|-561.12795851279|-567.13058716924|-567.13058716924|-567.13058716924|-567.13058716924|-567.13058716924|-567.13058716924|-567.13058716924|-567.13058716924|-567.13058716924|-567.13058716924|-567.13058716924|-567.13058716924|-567.13058716924|-567.13058716924|-568.62435390346|-568.62435390346|-568.62435390346|-568.62435390346||-568.62435390346|-568.62435390346|-568.62435390346|-576.95762901166|-581.50847667962|-587.97885687384||-591.05993049704|-591.05993049704|-591.05993049704|-597.12613310601|-597.12613310601|-597.12613310601|-597.12613310601|-597.12613310601|-597.12613310601|-597.12613310601|-597.12613310601|-597.12613310601|-597.12613310601|-597.12613310601||-597.12613310601|-599.3679717888|-604.119947631|-609.35269653227|-611.56969061854|-615.41236077763|-615.41236077763|-615.41236077763|-615.41236077763|-615.41236077763|-615.41236077763|-615.41236077763|-615.41236077763|-622.21376335861|-623.18748635982|-627.03332360293|-633.16202622547|-637.98365109768|-637.98365109768|-637.98365109768|-637.98365109768|-637.98365109768|-641.91517059898|-645.93630676905|-651.28276797479|-651.28276797479|-652.49545546541|-652.49545546541|-652.49545546541|-652.49545546541|-652.49545546541|-652.49545546541|-654.60328113778|-657.16199124901|-661.25367097988||-661.25367097988|-661.25367097988|-661.25367097988|-661.25367097988|-661.25367097988|-661.25367097988|-663.10409514258|-666.23234014323|-673.33313401331||-674.25325390279|-674.25325390279|-679.06954959767|-679.06954959767|-679.06954959767|-686.35504154515|-688.51394318819|-698.17659472624|-702.04340806713|-712.39269665337|-722.48940301354|-722.48940301354|-729.08089745071||-729.08089745071|-729.08089745071|-749.2537349333|-771.71806119433|660.44870098869|660.44870098869|660.44870098869|636.90131747767|615.09037174168|590.29912265845|590.29912265845|590.29912265845|590.29912265845|590.29912265845|590.29912265845|590.29912265845|590.29912265845|590.29912265845|590.29912265845|590.29912265845|590.29912265845|590.29912265845|590.29912265845|590.29912265845|590.29912265845||590.29912265845|-633.41953460289|-633.41953460289|-633.41953460289|-633.41953460289|-633.41953460289|-633.41953460289||-633.41953460289|-633.41953460289|-633.41953460289|-633.41953460289|-633.41953460289|-633.41953460289|-639.53837110282|-648.84820706846|-649.16467791135|-654.44407368297|-658.97952970525|-669.93953485867|-669.93953485867|-676.15503873186|-680.12502065584|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-683.64029324708|-687.13919844294|-701.39911751906|-713.63025579946|-713.63025579946|649.82918229912|649.82918229912|649.82918229912|649.82918229912|649.82918229912|636.09351418652|630.99554690429|630.2811781467|628.30069637475|628.30069637475|628.30069637475|624.33688418267|621.28072106247|621.28072106247|614.3897117708|609.70800697515|609.5890922659|609.5890922659|609.5890922659|609.5890922659|609.5890922659|603.45455510013|585.25784510366|577.59203316097|574.68098430821|574.68098430821|574.68098430821|574.68098430821|574.68098430821|574.68098430821|574.68098430821|-635.39915698798||-635.39915698798|-635.39915698798|-635.39915698798|-635.39915698798|-635.39915698798|-635.39915698798|-635.39915698798|-635.39915698798||-635.39915698798|-635.39915698798|-635.39915698798||-635.39915698798||-635.39915698798|-635.39915698798|-635.39915698798|571.67024229179|571.67024229179|571.67024229179|571.67024229179||571.67024229179|571.67024229179|571.67024229179|571.67024229179|571.67024229179|567.26693045442|563.79658939381|556.14898821534|-616.92370892212|-616.92370892212||-616.92370892212|-616.92370892212|-616.92370892212|-616.92370892212|-616.92370892212|-616.92370892212
04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM|926.4413577627|926.4413577627|926.4413577627|925.93029730122|925.93029730122|925.93029730122|925.93029730122|918.46893741588|918.46893741588|918.46893741588|893.53491689872|872.85547407149|852.76443394554|833.47714475936|-952.37689513779|-952.37689513779|-952.37689513779|-952.37689513779|-952.37689513779||-979.73542954763|-980.20671120789|-980.20671120789|-992.26298736098|-992.78665737049|-1000.0685047986||-1012.0761232246|-1028.1964422465|-1028.1964422465|-1057.9016119905|985.84176126912|985.84176126912|985.84176126912|985.84176126912|985.84176126912|968.60201121916|951.82441215107|943.57850538078|943.57850538078|943.57850538078||943.57850538078|943.57850538078|943.57850538078|943.57850538078|943.57850538078|943.57850538078|943.57850538078|943.57850538078|941.68514376319|941.68514376319|941.68514376319|941.68514376319|941.68514376319|941.68514376319|941.68514376319|941.68514376319|941.68514376319|941.68514376319|941.68514376319|941.68514376319|941.68514376319|941.68514376319|941.68514376319|941.68514376319|941.68514376319|941.68514376319|941.68514376319|940.8032720432|940.8032720432|925.05362339652|914.04847993494|909.79198698976|909.79198698976|909.79198698976|909.79198698976||909.79198698976|908.77997604982|901.16106686743|886.57270501169|886.57270501169|886.57270501169|886.57270501169|883.01133551104|881.89093234465||881.89093234465|881.89093234465|881.89093234465|881.89093234465|861.51770260516|859.53696428336|859.53696428336|853.81634981676|853.81634981676|853.81634981676|853.81634981676|848.35019821156|848.35019821156||848.35019821156|848.35019821156|848.35019821156|848.35019821156|848.35019821156|848.35019821156|848.35019821156|833.97524668364|814.47248614263|783.8121598241|783.8121598241|783.8121598241|780.42742760946|766.72459987713|766.72459987713|748.4606760245|-804.68244593027|-804.68244593027|-804.68244593027|-815.87645837263|-815.87645837263|-821.22661634503|-825.56033002665|-825.56033002665|-838.58367222471||-840.30745317061|-840.30745317061|-840.30745317061|-840.30745317061|-840.30745317061|-840.30745317061|-840.30745317061||-840.30745317061|-845.44741270591|-845.44741270591|-845.44741270591|-845.44741270591|-845.44741270591|-851.35267874984|-853.20295129648|-857.03938490408|-866.42706178578|-874.14120688872|-879.15578723783|-879.15578723783|-881.11755154789|-896.95564199223|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-906.33423451291|-908.49638524438|-912.53207233642|-924.01062846951|-934.7562518205|-939.7868012553|-939.7868012553|-939.7868012553|-939.7868012553|-939.7868012553|-939.7868012553|-939.7868012553|-939.7868012553|-939.7868012553|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-942.56813034482|-981.33127492741|850.95765115203|850.95765115203|850.95765115203|850.95765115203||850.95765115203|850.95765115203|850.95765115203|850.95765115203|850.95765115203|835.0739653015|835.0739653015|827.47385643852||809.11817517691|790.24516683611|774.63492309027||774.63492309027||774.63492309027|774.63492309027|774.63492309027|774.63492309027|774.63492309027|774.63492309027|774.63492309027||774.63492309027|741.79367024135|741.79367024135|741.79367024135|741.79367024135|739.19296896934|723.41999671723|718.89999906516|703.10551518307|691.75892542585||686.49880535056|659.84036437063|658.61773981906|658.61773981906|639.19194533932|626.22435387095
04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP|-362.66023746193|-362.66023746193|-362.66023746193|-362.66023746193|-362.66023746193|-362.66023746193|-362.66023746193|-362.66023746193|-362.66023746193|-362.66023746193|-362.66023746193|-362.66023746193|-362.66023746193|-362.66023746193|-362.66023746193|-370.32873686522|340.20361552954|340.20361552954|340.20361552954||340.20361552954|340.20361552954|340.20361552954|340.20361552954|340.20361552954|340.20361552954||340.20361552954|340.20361552954|340.20361552954|340.20361552954|340.20361552954|340.20361552954|340.20361552954|340.20361552954|339.49013006158|337.53480244701|337.53480244701|337.53480244701|337.53480244701|337.53480244701||337.53480244701|337.53480244701|337.53480244701|337.53480244701|337.53480244701|337.53480244701|337.53480244701|337.53480244701|337.53480244701|337.53480244701|337.53480244701|335.31643359997|334.76527951862|334.76527951862|334.76527951862|334.76527951862|334.76527951862|334.76527951862|331.85863678881|328.09848057372|323.04275381944|314.39750017481|309.22551341944|309.22551341944|309.22551341944|309.22551341944|309.07278861926|309.05865096964|307.67016743726|307.67016743726|307.67016743726|307.67016743726|307.67016743726|307.67016743726|307.67016743726||307.67016743726|304.07241979249|302.1443465088|294.40482911514|291.99978601695|291.99978601695|288.01086216239|286.57822639888|286.57822639888||283.77578981657|281.6786543345|280.92914854539|280.92914854539|280.92914854539|280.92914854539|280.92914854539|280.92914854539|280.92914854539|280.92914854539|280.92914854539|276.52683137802|275.94927166731||273.74096769682|273.74096769682|273.74096769682|273.74096769682|273.74096769682|273.74096769682|270.61607624833|270.61607624833|270.61607624833|270.61607624833|270.61607624833|270.61607624833|269.83033400191|269.83033400191|267.38093514589|266.32603057388|266.22060207265|263.31134796052|263.31134796052|263.31134796052|263.31134796052|263.31134796052|263.31134796052|263.31134796052|263.31134796052||263.31134796052|263.31134796052|263.31134796052|262.05427381627|260.09364299898|257.98738416173|255.0526446605||251.13549935801|251.13549935801|251.13549935801|251.13549935801|251.13549935801|251.13549935801|251.13549935801|248.82832312565|236.9231429098|-269.52247467383|-269.52247467383|-269.52247467383|-271.99164412137|-277.70738879968|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|257.11162803082|253.68535262638|253.68535262638|253.68535262638|248.46651322636|248.13500655793|240.55277997811|237.56753520788|235.0448016392|235.0448016392|229.34144541807|228.78757240561|228.78757240561|228.78757240561|228.78757240561|224.75452414914|220.23891100799|210.34657324591|207.63952508281|207.07632372495|207.07632372495|204.29313662445|204.23681643711|203.54368086111|202.66738159858|202.66738159858|202.66738159858|202.66738159858|199.92654029752|196.09504691126|195.02226671644|194.95640854779|194.46823528015|192.27526376207|189.09862833508|186.59386358982|186.59386358982|186.59386358982|186.59386358982|186.59386358982|186.59386358982|186.59386358982|186.59386358982||186.59386358982|186.59386358982|186.59386358982|186.59386358982|186.59386358982|186.59386358982|186.59386358982|182.61541399168||178.73600890026|173.81056178262|172.91608964201||172.91608964201||172.91608964201|172.91608964201|172.91608964201|172.91608964201|172.91608964201|169.30533025813|169.30533025813||169.30533025813|169.30533025813|169.30533025813|169.30533025813|169.30533025813|165.47425967402|158.98861324728|153.93290554087|-169.67936127174|-169.67936127174||-169.67936127174|-169.67936127174|-169.67936127174|-169.67936127174|-169.67936127174|-169.67936127174
04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP|62.540961382647|62.540961382647|62.540961382647|62.540961382647|62.540961382647|62.540961382647|62.540961382647|62.540961382647|62.540961382647|60.058291883225|-71.6453581215|-71.6453581215|-71.6453581215|-71.6453581215|-71.6453581215|-71.6453581215|-71.6453581215|-71.6453581215|-71.6453581215||-71.6453581215|-73.197063909753|-74.718961171291|-75.434952872751|-78.187725854977|-78.50691861694||-79.425463248016|-80.379336593476|-80.379336593476|-81.052189348115|-81.052189348115|-81.052189348115|-81.052189348115|-81.052189348115|-81.052189348115|-81.052189348115|-81.052189348115|-81.052189348115|-81.052189348115|-81.052189348115||-81.052189348115|-81.052189348115|-81.052189348115|-81.052189348115|-81.052189348115|-81.052189348115|-81.052189348115|-81.343910105797|-81.343910105797|-81.343910105797|-81.343910105797|-81.343910105797|-81.434903338852|-82.109571154842|-82.109571154842|-82.111174044713|-82.111174044713|-82.111174044713|-82.111174044713|-82.111174044713|-82.111174044713|-82.111174044713|-82.981861151704|-83.699291270584|-84.616436050568|-85.044611339993|-85.044611339993|-86.151789326609|-86.93088091208|-87.035344393675|-87.035344393675|-87.035344393675|-87.161967057289|-87.161967057289|-88.38081673334||-88.38081673334|-88.38081673334|-88.38081673334|-88.38081673334|-88.38081673334|-88.38081673334|-88.38081673334|-88.902020016754|-88.912736739103||-88.912736739103|-88.912736739103|-88.912736739103|-88.912736739103|-88.912736739103|-88.912736739103|-89.989708199969|-91.631895982414|83.862871601247|83.862871601247|83.862871601247|83.862871601247|83.862871601247||83.862871601247|83.862871601247|83.862871601247|83.862871601247|83.862871601247|83.862871601247|83.862871601247|83.862871601247|82.262079506079|81.555643590467|80.621490744015|80.621490744015|80.621490744015|80.621490744015|80.621490744015|80.621490744015|80.621490744015|78.927768578419|75.710575927423|75.710575927423|75.710575927423|75.710575927423|75.710575927423|75.710575927423|75.710575927423||75.710575927423|75.008420799757|72.576623592083|-78.801888002644|-78.801888002644|-78.801888002644|-78.801888002644||-78.801888002644|-78.801888002644|-78.801888002644|-78.801888002644|-78.801888002644|-78.801888002644|-78.801888002644|-78.801888002644|-78.801888002644|-78.801888002644|-78.803762768915|-78.923992467258|-78.923992467258|-78.923992467258|-79.473882807994|-80.364872974051|-80.414710616069|-80.414710616069|-80.414710616069|-80.705785962164|-80.888942725103|-80.888942725103|-80.888942725103|-80.888942725103|-80.888942725103|-80.888942725103|-80.888942725103|-80.888942725103|-80.888942725103|-80.888942725103|-80.888942725103|-80.888942725103|-80.888942725103|-81.547240027333|-81.547240027333|-81.547240027333|-81.547240027333|-81.547240027333|-81.547240027333|-81.547240027333|-81.813043762737|-82.52700680507|-82.52700680507|-82.52700680507|-82.52700680507|-85.725008951434|-87.088901717142|-87.33878051647|-88.590870665272|-88.974857752809|-89.203171669652|-90.714633238769|-97.439038661294|-97.555042482276|-98.161155516195|-99.056840055837|-99.654822369034|-101.17480025867|-101.47477653931|-103.1719738478|-106.69108290082|93.740889189753|93.740889189753|93.740889189753|92.662377487855|91.355096016059|91.355096016059|91.355096016059|91.355096016059|91.355096016059|91.355096016059|91.355096016059|91.355096016059|91.355096016059|91.355096016059||91.355096016059|91.355096016059|91.355096016059|91.355096016059|91.355096016059|90.529727045838|89.918324647286|89.069956869922||88.951229407878|-96.486529623492|-96.486529623492||-96.486529623492||-96.486529623492|-96.486529623492|-96.486529623492|-96.486529623492|-96.486529623492|-96.486529623492|-96.486529623492||-96.486529623492|-96.486529623492|-96.486529623492|-96.486529623492|-96.486529623492|-96.486529623492|-96.486529623492|-96.486529623492|-96.486529623492|-96.486529623492||-96.486529623492|-96.486529623492|-96.486529623492|-97.21677026376|-97.607465679469|-97.607465679469
04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2786.737883945|2786.737883945|2774.2864509111|2758.5460077397|2738.978935466|2690.4344797902|2690.4344797902|2673.1770370065|-2899.4816305134|-2899.4816305134|-2899.4816305134|-2899.4816305134|-2899.4816305134|-2899.4816305134|-2899.4816305134|-2899.4816305134|-2899.4816305134|-2900.8011059613|-2900.8011059613||-2900.8011059613|-2907.0541844891|-2907.0541844891|-2907.0541844891|-2923.5380424445|-2930.2090716831||-2945.6322313406|2709.8469413987|2709.8469413987|2709.8469413987|2709.8469413987|2709.8469413987|2709.8469413987|2709.8469413987|2709.8469413987|2612.7854606036|2569.0504594802|2569.0504594802|2569.0504594802|2569.0504594802||2569.0504594802|2501.5783507028|2487.7040262113|2487.7040262113|2487.7040262113|2487.7040262113|2487.7040262113|2487.7040262113|2487.7040262113|2487.7040262113|2487.7040262113|2487.7040262113|2487.7040262113|2463.0378801436|2438.4419913922|2412.7800148499|2396.0444582316|2391.816768222|2391.816768222|2391.816768222|2391.816768222|2391.816768222|2391.816768222|2391.816768222|2391.816768222|2391.816768222|2391.816768222|2391.816768222|2391.816768222|2391.816768222|2391.816768222|2391.816768222|2391.816768222|2391.816768222|2391.816768222||2391.001948415|-2561.7702205474|-2561.7702205474|-2561.7702205474|-2561.7702205474|-2561.7702205474|-2569.9214284659|-2569.9214284659|-2569.9214284659||-2569.9214284659|-2569.9214284659|-2569.9214284659|-2569.9214284659|-2569.9214284659|-2569.9214284659|-2577.0587557995|-2577.0587557995|-2577.0587557995|-2577.0587557995|-2577.0587557995|-2577.0587557995|-2577.0587557995||-2581.8244097688|-2581.8244097688|-2598.9460637337|-2598.9460637337|-2656.0456751989|-2674.0341486585|-2691.3847107402|-2691.3847107402|-2692.4135681717|-2692.4135681717|-2692.4135681717|-2692.4135681717|-2692.4135681717|-2692.4135681717|-2692.4135681717|-2692.4135681717|-2692.4135681717|-2692.4135681717|-2692.4135681717|-2692.4135681717|-2692.4135681717|-2692.4135681717|-2702.8151652645|-2715.2947230153|-2756.1273560847||-2807.0915528762|-2827.7027093781|-2827.7027093781|-2827.7027093781|-2827.7027093781|-2827.7027093781|-2827.7027093781||-2827.7027093781|-2827.7027093781|-2827.7027093781|-2827.7027093781|-2827.7027093781|-2827.7027093781|-2833.4363464661|2583.2011755382|2583.2011755382|2583.2011755382|2583.2011755382|2583.2011755382|2581.1505901571|2581.1505901571|2581.1505901571|2581.1505901571|2581.1505901571|2581.1505901571|2581.1505901571|2581.1505901571|2581.1505901571|2502.4894795148|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2735.5657329675|-2744.8841938571|-2762.6841533731|-2762.6841533731|-2762.6841533731|-2762.6841533731|-2762.6841533731|-2762.6841533731|-2762.6841533731|-2762.6841533731|-2762.6841533731|-2762.6841533731|-2762.6841533731|-2762.6841533731|-2762.6841533731|-2762.6841533731|2484.7589848016|2484.7589848016|2484.7589848016|2484.7589848016|2484.7589848016|2484.7589848016||2484.7589848016|2484.7589848016|2475.5726466543|2475.5726466543|2475.5726466543|-2720.4652056976|-2720.4652056976|-2720.4652056976||-2720.4652056976|-2720.4652056976|-2720.4652056976||-2720.4652056976||-2720.4652056976|-2720.4652056976|-2720.4652056976|-2848.4508884135|-2848.4508884135|-2848.4508884135|-2848.4508884135||-2848.4508884135|-2848.4508884135|-2848.4508884135|-2848.4508884135|-2848.4508884135|-2848.4508884135|-2848.4508884135|-2848.4508884135|-2848.4508884135|-2848.4508884135||-2848.4508884135|-2848.4508884135|-2848.4508884135|-2848.4508884135|-2848.4508884135|-2848.4508884135
04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP|756.45407603384|756.45407603384|756.45407603384|756.45407603384|756.45407603384|756.45407603384|756.45407603384|756.45407603384|756.45407603384|756.45407603384|756.45407603384|756.45407603384|-803.3450384122|-803.3450384122|-803.3450384122|-803.3450384122|-803.3450384122|-803.3450384122|-803.3450384122||-804.72912006105|-804.72912006105|-804.72912006105|-814.84624247778|-817.69583040065|-833.23423497751||-843.33248263017|-845.9663346213|-845.9663346213|-857.44588734507|-868.9315333565|-879.87322150434|-879.87322150434|-888.33085481357|-888.33085481357|-888.33085481357|-888.33085481357|-888.33085481357|-898.88425871213|-906.90241042105||-906.90241042105|-906.90241042105|-906.90241042105|-906.90241042105|-906.90241042105|-910.23043771284|-924.00883595698|-934.98759754226|-944.48757014832|-944.48757014832|-944.48757014832|-944.48757014832|-952.56118430652|886.84571038711|886.84571038711|886.84571038711|886.84571038711|886.84571038711|886.84571038711|886.84571038711|886.84571038711|886.84571038711|886.84571038711|886.84571038711|886.84571038711|886.84571038711|886.84571038711|886.84571038711|886.84571038711|886.84571038711|886.84571038711|886.84571038711|886.84571038711|886.84571038711|886.84571038711||886.84571038711|-955.2346429532|-955.2346429532|-956.66904636944|-967.13226696214|-973.74974649439|-976.19888191634|-976.19888191634|-976.19888191634||-976.19888191634|-976.19888191634|-976.19888191634|-976.19888191634|-976.19888191634|-976.19888191634|-976.19888191634|-976.19888191634|-976.19888191634|-976.19888191634|-976.19888191634|-976.19888191634|-976.19888191634||-976.19888191634|-976.19888191634|-976.32701478689|-976.32701478689|-997.25777928795|-1000.1475325422|-1013.2049246311|-1013.2049246311|-1013.2049246311|-1013.2049246311|-1013.2049246311|-1013.2049246311|-1013.2049246311|-1013.2049246311|-1013.2049246311|-1013.2049246311|-1013.2049246311|-1018.8035051294|-1018.8035051294|-1018.8035051294|-1018.8035051294|-1018.8035051294|-1018.8035051294|-1018.8035051294|-1018.8035051294||-1033.1016733901|-1033.1016733901|-1033.1016733901|-1033.1016733901|-1033.1016733901|-1033.1016733901|-1033.1016733901||-1033.1016733901|-1033.1016733901|-1036.9932624794|-1036.9932624794|-1036.9932624794|945.26604818418|945.26604818418|945.26604818418|945.26604818418|945.26604818418|945.26604818418|945.26604818418|945.26604818418|945.26604818418|945.26604818418|945.26604818418|945.26604818418|945.26604818418|945.26604818418|943.96782995942|939.81983276741|937.49981388507|937.49981388507|935.79383904534|935.79383904534|935.79383904534|935.79383904534|935.79383904534|935.79383904534|935.79383904534|935.79383904534|935.79383904534|935.79383904534|935.79383904534|926.74618134049|926.74618134049|926.74618134049|926.74618134049|926.74618134049|926.74618134049|926.74618134049|926.74618134049|926.74618134049|926.74618134049|926.74618134049|926.74618134049|919.18029599908|919.18029599908|919.18029599908|919.18029599908|919.18029599908|919.18029599908|919.18029599908|919.18029599908|919.18029599908|903.07256196078|891.02510953541|890.93900177871|871.03219978451|864.07226977809|864.07226977809|864.07226977809|864.07226977809|864.07226977809|834.16363308676|819.70959231862|814.77148702718|814.77148702718|814.77148702718|814.77148702718|814.77148702718|814.77148702718|814.77148702718|814.77148702718|814.77148702718||814.77148702718|814.77148702718|814.77148702718|814.77148702718|814.77148702718|814.77148702718|814.77148702718|814.77148702718||814.77148702718|814.77148702718|814.77148702718||814.77148702718||814.77148702718|814.77148702718|814.77148702718|814.77148702718|814.77148702718|814.77148702718|814.77148702718||814.77148702718|814.77148702718|814.77148702718|814.77148702718|812.59886633663|787.60152018632|752.71559697351|748.35343701267|735.37606893009|728.14562739737||724.09875089924|724.09875089924|724.09875089924|724.09875089924|722.77638988805|-838.78702405734
04190|962425|/equities/alkem-laboratories-ltd|NIFTY200|-5805.3637563308|-5898.7097292565|-5903.6219213961|-5920.1281699799|-5920.1281699799|-5920.1281699799|5517.3938017241|5517.3938017241|5517.3938017241|5517.3938017241|5517.3938017241|5517.3938017241|5517.3938017241|5517.3938017241|5517.3938017241|5517.3938017241|5517.3938017241|5517.3938017241|5517.3938017241||5517.3938017241|5517.3938017241|5517.3938017241|5517.3938017241|5517.3938017241|5517.3938017241||5517.3938017241|5517.3938017241|5469.6190695804|5469.6190695804|5469.6190695804|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373||5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5453.886101373|5399.5507424357|5399.5507424357|5377.2169659701|5377.2169659701||5376.5466288556|5316.2525147029|5316.2525147029|5316.2525147029|5316.2525147029|5316.2525147029|5316.2525147029|5316.2525147029|5316.2525147029||5316.2525147029|5316.2525147029|5307.2627784216|5307.2627784216|5307.2627784216|5307.2627784216|5307.2627784216|5307.2627784216|5307.2627784216|5307.2627784216|5307.2627784216|5307.2627784216|5307.2627784216||5307.2627784216|5307.2627784216|5307.2627784216|5307.2627784216|5307.2627784216|5307.2627784216|5277.3753093573|5264.9355671078|5264.9355671078|5226.3097628365|5226.3097628365|5226.3097628365|5174.649736485|5153.6108183166|5114.7217921924|5114.7217921924|5114.7217921924|5114.7217921924|5114.7217921924|5114.7217921924|5114.7217921924|5114.7217921924|5114.7217921924|5114.7217921924|5114.7217921924||5114.7217921924|5114.7217921924|5114.7217921924|5065.9408802138|5042.9620891264|4985.9964063289|4985.9964063289||4973.8015625877|4916.7795139864|4620.060571096|-5109.7938098934|-5114.9097887704|4829.5666443356|4829.5666443356|4829.5666443356|4829.5666443356|4829.5666443356|4829.5666443356|4829.5666443356|4824.296271484|4769.6625238711|4759.8417420183|4757.9495708499|4757.9495708499|4757.9495708499|4757.9495708499|4757.9495708499|4757.9495708499|-5018.0841089855|-5018.0841089855|-5018.0841089855|-5018.0841089855|-5018.0841089855|-5058.9212267807|-5082.4535850055|-5082.4535850055|-5082.4535850055|-5082.4535850055|-5082.4535850055|-5082.4535850055|-5082.4535850055|-5082.4535850055|-5082.4535850055|-5082.4535850055|-5082.4535850055|-5082.4535850055|-5099.0317611172|-5123.8964012413|-5160.6904458237|-5187.2197473576|-5187.2197473576|-5187.2197473576|-5236.6383133023|-5236.6383133023|-5236.6383133023|-5236.6383133023|-5262.153681447|-5277.4763127189|-5336.2792363543|4921.8963319253|4921.8963319253|4921.8963319253|4921.8963319253|4921.8963319253|4921.8963319253|4921.8963319253|4921.8963319253|4921.8963319253|4921.8963319253|4906.4125910281|4892.4584344756|4878.9538160841|4849.3068809861|4849.3068809861|4849.3068809861|4849.3068809861|4849.3068809861|4849.3068809861|4849.3068809861|4849.3068809861|4849.3068809861|4849.3068809861||4849.3068809861|4849.3068809861|4849.3068809861|4849.3068809861|4849.3068809861|4754.2576455401|4685.3585927008|4658.7848690854||4658.7848690854|4658.7848690854|4658.7848690854||4658.7848690854||4658.7848690854|4658.7848690854|4658.7848690854|4658.7848690854|4658.7848690854|4658.7848690854|4658.7848690854||4658.7848690854|4658.7848690854|4658.7848690854|4658.7848690854|4658.7848690854|-4990.953364063|-4990.953364063|-4990.953364063|-4990.953364063|-4990.953364063||-4990.953364063|-4990.953364063|-4990.953364063|-4990.953364063|-4990.953364063|-4990.953364063
04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP|-912.49060695253|-912.49060695253|-912.49060695253|-912.49060695253|-917.67290271744|838.11395455212|838.11395455212|838.11395455212|829.09605450995|807.94839864712|807.83075316136|807.83075316136|788.07585380016|-881.85681848138|-881.85681848138|-881.85681848138|-881.85681848138|-881.85681848138|-881.85681848138||-896.17700968417|-899.89141858252|-899.89141858252|-905.8237882525|-919.39029925733|-924.44329894508||-924.44329894508|-937.10498875117|-937.10498875117|-943.28595060474|-943.28595060474|-943.28595060474|-943.28595060474|-943.28595060474|-943.28595060474|-943.28595060474|-943.28595060474|-943.28595060474|-952.46217276395|-962.59662038385||-962.59662038385|-962.59662038385|-962.59662038385|-962.59662038385|-962.59662038385|-968.66292510098|-972.58377065272|-972.58377065272|-972.58377065272|-972.58377065272|-972.58377065272|-972.58377065272|-977.73751141861|-978.50834059533|-982.45095840887|-987.77049442349|-991.32434808413|-991.32434808413|-991.32434808413|-991.32434808413|-991.32434808413|-994.38262729291|-996.70845645935|-1002.5179108152|-1002.5179108152|-1002.5179108152|-1006.8309903155|-1012.1233042622|-1016.0870474604|-1018.7772021327|-1018.7772021327|-1020.8302056031|-1029.3946627199|972.03685922698|972.03685922698||972.03685922698|972.03685922698|972.03685922698|972.03685922698|969.32028787585|969.32028787585|969.32028787585|969.32028787585|969.32028787585||969.32028787585|969.32028787585|969.32028787585|969.32028787585|969.32028787585|969.32028787585|969.32028787585|969.32028787585|969.32028787585|969.32028787585|969.32028787585|969.32028787585|969.32028787585||969.32028787585|969.32028787585|969.32028787585|969.32028787585|969.32028787585|969.32028787585|969.32028787585|969.32028787585|969.32028787585|969.32028787585|969.32028787585|969.32028787585|966.31507038868|966.31507038868|966.31507038868|955.13346104927|953.3482954801|952.92865297078|952.92865297078|952.92865297078|952.92865297078|952.92865297078|932.77075197166|-1000.7977085271|-1000.7977085271||-1000.7977085271|-1000.7977085271|-1000.7977085271|-1000.7977085271|-1000.7977085271|-1000.7977085271|-1000.7977085271||-1000.7977085271|-1000.7977085271|-1000.7977085271|-1000.7977085271|-1000.7977085271|-1000.7977085271|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1011.3902054758|-1014.4279904864|-1019.831118851|-1027.8012458804|-1030.7910565038|-1030.7910565038|-1033.7233900118|-1037.9593452931|-1041.3992793296|-1042.2769838145|980.78220060693|980.78220060693|980.78220060693|980.78220060693|980.78220060693|980.78220060693|980.78220060693|980.78220060693|980.78220060693|980.78220060693|980.78220060693|980.78220060693|980.78220060693|980.78220060693|980.78220060693|980.78220060693|969.26632180067|956.77369631498|950.41964767104|950.41964767104|950.41964767104|950.41964767104|950.41964767104|950.41964767104|941.46906585303|-1032.4431702932|-1032.4431702932|-1032.4431702932|-1032.4431702932|-1032.4431702932|-1032.4431702932|-1032.4431702932|-1046.2979737741|-1052.2534307746|-1052.2534307746||-1052.2534307746|-1052.2534307746|-1052.2534307746|-1052.2534307746|-1052.2534307746|-1052.2534307746|-1052.2534307746|-1052.2534307746||-1052.2534307746|-1052.2534307746|-1052.2534307746||-1052.2534307746||-1052.2534307746|-1052.2534307746|-1052.2534307746|959.95859584932|959.95859584932|959.95859584932|959.95859584932||959.95859584932|959.95859584932|959.95859584932|959.95859584932|959.95859584932|929.80397775575|-1063.2757782179|-1063.2757782179|-1063.2757782179|-1063.2757782179||-1063.2757782179|-1063.2757782179|-1063.2757782179|-1063.2757782179|-1063.2757782179|-1063.2757782179
04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM|-548.03216465311|-548.03216465311|-548.03216465311|-548.03216465311|-548.03216465311|-548.03216465311|-548.03216465311|-548.03216465311|-548.03216465311|-548.03216465311|-548.03216465311|-548.03216465311|-548.03216465311|-548.03216465311|-548.03216465311|-563.18059087592|-563.18059087592|-563.18059087592|-563.18059087592||-563.18059087592|-563.18059087592|-563.18059087592|-563.18059087592|-563.18059087592|-563.18059087592||-563.18059087592|-563.18059087592|-563.18059087592|-570.1867744216|545.49538301523|545.49538301523|545.49538301523|545.49538301523|537.03100961111|532.72886565948|-558.01916189179|-558.01916189179|-558.01916189179|-558.01916189179||-558.01916189179|-558.01916189179|-558.01916189179|-558.01916189179|-558.01916189179|-558.01916189179|-558.01916189179|-558.01916189179|-558.01916189179|-558.01916189179|-558.01916189179|-558.01916189179|-561.76006427794|-561.76006427794|-563.7722841478|-566.33312333697|-568.536776581|-572.61309119352|-573.24809638545|-573.24809638545|-573.24809638545|-573.24809638545|-574.49512811816|-579.95291674045|-585.54763496411|-585.54763496411|-585.54763496411|-585.54763496411|-585.54763496411|-585.54763496411|-585.54763496411|-585.54763496411|-585.54763496411|-585.54763496411|-585.54763496411||-585.54763496411|-585.54763496411|-585.54763496411|-585.54763496411|-585.54763496411|-585.54763496411|-585.54763496411|-588.14454828912|-593.19995034877||-593.19995034877|-593.19995034877|-593.5666100507|-593.5666100507|-593.5666100507|-593.5666100507|-593.60572489201|-593.60572489201|-593.60572489201|-593.60572489201|-593.60572489201|-593.60572489201|-593.60572489201||-593.60572489201|-593.60572489201|-593.60572489201|-593.60572489201|-593.60572489201|-593.60572489201|-593.60572489201|-593.60572489201|-593.60572489201|-593.60572489201|-593.60572489201|-593.60572489201|-593.60572489201|-593.60572489201|-593.60572489201|-598.08054737032|-598.08054737032|-598.08054737032|-598.08054737032|-598.08054737032|-598.08054737032|-598.08054737032|-598.08054737032|-598.08054737032|-598.90892456837||-609.90158556641|-614.09341620009|-618.62309448011|-618.62309448011|-618.62309448011|-618.62309448011|-618.62309448011||-618.62309448011|-622.54232991279|-628.44698782395|-628.44698782395|-629.86329809176|588.2875327691|588.2875327691|588.2875327691|588.2875327691|588.2875327691|588.2875327691|588.2875327691|588.2875327691|588.2875327691|588.2875327691|588.2875327691|586.74727277508|586.74727277508|573.48866896884|565.14016061642|561.99738847788|559.78658250006|559.78658250006|559.3745005583|559.3745005583|559.3745005583|559.3745005583|559.3745005583|559.3745005583|559.3745005583|555.74666118348|554.04906865981|549.07674092084|540.77695877056|535.98826717779|528.57311465392|-565.16823815311|-565.16823815311|-565.16823815311|-565.16823815311|-573.1230240818|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|534.49764358056|-568.56800235976|-568.56800235976|-568.56800235976|-568.56800235976|-568.56800235976|-568.56800235976|-568.56800235976|-568.56800235976|-568.56800235976|-568.56800235976|-576.92001347265|-578.71387740993|-582.63862402513|-582.63862402513|-582.63862402513||-587.52349284043|-589.93718171506|535.09689376954|535.09689376954|535.09689376954|535.09689376954|535.09689376954|528.47155473633||519.66008523221|510.25009063344|504.75841843929||500.20852436686||500.20852436686|500.20852436686|500.20852436686|500.20852436686|500.20852436686|500.20852436686|500.20852436686||500.20852436686|492.15948236942|487.708643719|487.708643719|477.89568201308|472.17299086523|468.7838817909|464.51425309534|-506.36467587611|-506.36467587611||-506.36467587611|-506.36467587611|-506.36467587611|-506.36467587611|-506.36467587611|-506.36467587611
04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH|7231.118521461|7231.118521461|7231.118521461|7168.2150238455|7112.850026495|7101.7778072167|7077.9849471811|7077.9849471811|-7231.9795755594|-7231.9795755594|-7231.9795755594|-7231.9795755594|-7231.9795755594|-7231.9795755594|-7231.9795755594|-7231.9795755594|-7231.9795755594|-7231.9795755594|-7231.9795755594||-7231.9795755594|-7303.3914513079|-7303.3914513079|-7480.6571681199|7014.2522310123|7014.2522310123||7014.2522310123|7014.2522310123|7014.2522310123|7014.2522310123|7014.2522310123|7014.2522310123|6845.1096303707|-7240.572037002|-7240.572037002|-7240.572037002|-7240.572037002|-7240.572037002|-7240.572037002|-7240.572037002||-7240.572037002|-7240.572037002|-7240.572037002|-7240.572037002|-7240.572037002|-7318.1271477959|-7318.1271477959|-7318.1271477959|-7318.1271477959|-7318.1271477959|-7362.0023864399|-7418.1415404888|-7440.6572672098|-7459.9802968998|-7476.0614409998|-7495.3738233331|-7553.0264703701|-7626.9832967532|-7626.9832967532|-7663.8703297257|-7671.9948108064|-7682.7720120071|-7701.2466800079|-7739.4129777865|-7770.6950343044|-7770.6950343044|-7777.6055936715|-7789.259992187|-7789.259992187|-7845.51110243|-7891.0678915889|-7914.1865462099|-7995.7350513444|-8087.1949166698|7680.406510329||7680.406510329|7680.406510329|7680.406510329|7680.406510329|7680.406510329|7680.406510329|7680.406510329|7680.406510329|7680.406510329||7680.406510329|7631.8127892544|7581.4864325049|7508.8460361166|7449.5233734628|7414.1093038476|-7755.6234825816|-7755.6234825816|-7755.6234825816|-7755.6234825816|-7755.6234825816|-7755.6234825816|-7755.6234825816||-7755.6234825816|-7770.3594250907|-7852.6771389897|-7884.6134877663|7564.746180215|7564.746180215|7564.746180215|7564.746180215|7564.746180215|7564.746180215|7564.746180215|7542.2004347127|7542.2004347127|7542.2004347127|7542.2004347127|7500.7782607919|7498.6348301839|7498.6348301839|7498.6348301839|7498.6348301839|7498.6348301839|7498.6348301839|7498.6348301839|7498.6348301839|7498.6348301839||7498.6348301839|7498.6348301839|7498.6348301839|7478.9275890932|7428.7250989924|7383.4044432005|7383.4044432005||7309.9216035561|7102.0795595068|-7512.2766963773|-7512.2766963773|-7512.2766963773|-7512.2766963773|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7581.0695926569|-7623.5588413613|7251.7586607881|7251.7586607881|7251.7586607881|7226.6762897646|7195.8625441828|7139.4306046476|7122.2970427748|7122.2970427748|6916.4411586387|6872.2401762652|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|-7181.9789161383|6761.123659798|6761.123659798|6761.123659798|6761.123659798|6761.123659798||6761.123659798|6761.123659798|6761.123659798|6761.123659798|6761.123659798|6730.7207331089|6720.9397034544|6712.8774482826||6633.4193869807|6521.9937633119|6481.2152925688||6396.2420893993||6333.3640161373|6333.3640161373|6310.0274931474|6310.0274931474|6310.0274931474|6274.9027538878|6251.3364434864||6251.3364434864|6251.3364434864|6251.3364434864|6251.3364434864|6251.3364434864|6142.0596713651|-6475.0793370397|-6475.0793370397|-6475.0793370397|-6475.0793370397||-6475.0793370397|-6475.0793370397|-6475.0793370397|-6501.274822454|-6501.274822454|-6501.274822454
04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP|-501.40988746687|-511.11655824498|-519.94616124714|-523.68464191848|-526.95976192037|-526.95976192037|-526.95976192037|-526.95976192037|-526.95976192037|-526.95976192037|-526.95976192037|-526.95976192037|-526.95976192037|-526.95976192037|-526.95976192037|-528.40588711528|-528.40588711528|-528.40588711528|-528.40588711528||-528.40588711528|-528.40588711528|-528.40588711528|-528.40588711528|-528.40588711528|-528.40588711528||-528.40588711528|-528.40588711528|-528.40588711528|-528.40588711528|-528.40588711528|-528.40588711528|-528.40588711528|-528.40588711528|-528.40588711528|-530.32043317985|-530.95239632453|-530.95239632453|-531.02945847526|-531.02945847526||-531.02945847526|-531.02945847526|-531.02945847526|-531.02945847526|-531.02945847526|496.10302021877|496.10302021877|496.10302021877|496.10302021877|496.10302021877|496.10302021877|496.10302021877|496.10302021877|496.10302021877|496.10302021877|496.10302021877|496.10302021877|496.10302021877|496.10302021877|496.10302021877|496.10302021877|496.10302021877|496.10302021877|496.10302021877|496.10302021877|496.10302021877|496.10302021877|496.10302021877|496.10302021877|496.10302021877|485.56726638892|478.22332230662|478.22332230662|478.22332230662|478.22332230662||478.22332230662|476.16581900672|476.16581900672|476.16581900672|476.16581900672|476.16581900672|476.16581900672|476.16581900672|476.16581900672||476.16581900672|463.58979821819|460.7803279627|458.70667140839|458.70667140839|458.70667140839|458.70667140839|458.70667140839|458.70667140839|458.70667140839|458.70667140839|458.70667140839|458.70667140839||458.70667140839|458.70667140839|458.70667140839|458.70667140839|458.70667140839|457.78723403403|457.78723403403|453.95384023171|453.95384023171|453.95384023171|453.95384023171|450.98851760999|450.98851760999|450.98851760999|450.98851760999|450.98851760999|450.98851760999|450.98851760999|450.98851760999|450.98851760999|450.98851760999|442.14280005711|433.97811117456|430.49915067864|430.49915067864||430.49915067864|430.49915067864|425.71421198329|425.71421198329|425.71421198329|419.87133783192|411.83193721601||-462.73430413122|-462.73430413122|-462.73430413122|-462.73430413122|-462.73430413122|-464.46313570733|-468.85625986253|-472.47838952996|-472.47838952996|-479.42601413702|442.75063782228|442.75063782228|442.75063782228|442.75063782228|442.75063782228|442.75063782228|442.75063782228|442.75063782228|442.75063782228|442.75063782228|442.75063782228|442.75063782228|442.75063782228|442.75063782228|442.75063782228|442.75063782228|440.42571513402|437.33837694667|-471.47393288348|-471.47393288348|-471.47393288348|-471.47393288348|-471.47393288348|-471.47393288348|-471.47393288348|-471.47393288348|-471.47393288348|-471.47393288348|-471.47393288348|-473.95993661587|-476.34437571306|-477.57708582104|-479.96065260769|-483.03407337269|-484.5545185098|-494.08556832307|-497.94285816717|-497.94285816717|-497.94285816717|-497.94285816717|-497.94285816717|-497.94285816717|459.51015549059|459.51015549059|459.51015549059|459.51015549059|459.51015549059|458.37239668497|454.79154780317|454.61840611486|447.56390135431|447.56390135431|447.56390135431|447.56390135431|447.56390135431|446.39657089094|446.39657089094|446.39657089094|446.39657089094|446.39657089094|446.39657089094|446.01634802189|446.01634802189|446.01634802189|433.28761433856||425.98253313792|425.98253313792|425.98253313792|425.98253313792|425.98253313792|424.33892638697|423.34327154704|415.0675208894||409.41667767008|402.08519639395|393.06966028635||-432.21692802183||-432.21692802183|-432.21692802183|-432.21692802183|397.67905836076|397.67905836076|397.67905836076|397.67905836076||397.67905836076|397.67905836076|397.67905836076|397.67905836076|395.59616883564|392.60130514886|389.86254093146|383.45005599101|-418.25046902743|-418.25046902743||-418.25046902743|-418.25046902743|-418.25046902743|-418.25046902743|-418.25046902743|-418.25046902743
04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP|190.54915679639|190.54915679639|190.54915679639|190.54915679639|190.54915679639|190.54915679639|190.54915679639|190.54915679639|190.54915679639|186.2662860414|183.75031996001|183.36591625466|183.0021317828|180.3145897508|177.57047542823|177.57047542823|177.45208210478|177.45208210478|177.45208210478||177.45208210478|175.45629638422|175.45629638422|175.45629638422|175.45629638422|175.45629638422||175.45629638422|175.45629638422|175.45629638422|175.45629638422|175.45629638422|175.45629638422|175.45629638422|175.45629638422|173.83643917229|169.76325950784|166.96806547557|165.36785191865|165.18738658682|165.18738658682||165.18738658682|165.18738658682|164.17542889665|160.29269762117|156.41411474102|155.31550614473|155.31550614473|152.31778141786|150.25143217301|148.62088362258|148.62088362258|148.62088362258|148.62088362258|148.62088362258|148.62088362258|148.15225641867|148.15225641867|145.83084405948|145.15593119781|142.58326054857|138.33551522908|138.33551522908|138.33551522908|138.33551522908|138.33551522908|138.33551522908|138.33551522908|138.33551522908|138.33551522908|136.18890509801|135.34845619679|135.34845619679|133.90026770363|133.90026770363|133.90026770363||133.90026770363|133.90026770363|133.90026770363|132.82950822253|132.82950822253|132.82950822253|132.82950822253|132.82950822253|132.82950822253||132.82950822253|132.82950822253|132.82950822253|132.82950822253|132.82950822253|132.82950822253|132.82950822253|132.82950822253|132.82950822253|132.82950822253|132.82950822253|132.82950822253|132.82950822253||132.82950822253|132.82950822253|132.48167081827|131.60609150316|131.60609150316|131.60609150316|131.60609150316|130.63394650591|130.63394650591|127.6054961855|126.52888570171|124.77763325848|124.77763325848|124.77763325848|124.77763325848|124.77763325848|124.77763325848|122.98680493211|122.51103318497|122.51103318497|122.51103318497|122.51103318497|122.51103318497|122.51103318497|122.51103318497||122.51103318497|122.51103318497|122.51103318497|122.51103318497|122.51103318497|119.09559751401|118.61399678003||-126.09342948976|-126.09342948976|-126.09342948976|-126.09342948976|-126.09342948976|-126.90614159476|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.99610901466|119.75400925335|119.74953802052|119.74953802052|119.74953802052|119.74953802052|119.46337210274|118.80077233256|118.80077233256|118.7658549938|116.60427937612|114.89308850086|114.11819143903|114.11819143903|114.11819143903|114.11819143903|114.11819143903|114.11819143903|114.11819143903|114.11819143903|114.11819143903|114.11819143903|114.11819143903|114.11819143903|113.20303660757|113.20303660757|113.20303660757|113.20303660757|113.20303660757|113.20303660757|113.20303660757|113.20303660757|113.20303660757|113.20303660757|113.20303660757|113.20303660757|113.20303660757|113.20303660757|111.14170807077|110.59023378374|109.37831219569|107.39423655288|106.5431522781|106.5431522781|106.5431522781|106.5431522781|106.5431522781|106.5431522781|106.5431522781|106.5431522781||106.5431522781|106.5431522781|106.5431522781|106.5431522781|106.5431522781|104.48516892662|102.83713159815|101.35848077421||98.929141930787|-108.91037396828|-108.91037396828||-108.91037396828||-108.91037396828|-108.91037396828|-108.91037396828|-109.03075943093|-109.03075943093|-109.03075943093|-109.03075943093||-109.03075943093|-109.03075943093|-109.03075943093|-109.03075943093|-109.03075943093|-109.03075943093|-109.03075943093|-109.03075943093|-109.03075943093|-109.03075943093||-109.03075943093|-109.78195275312|-111.87022790915|101.37429136618|101.37429136618|101.37429136618
04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM|-2558.5060923422|-2558.5060923422|-2558.5060923422|-2558.5060923422|-2558.5060923422|-2567.1345226328|-2579.5326889931|-2583.236407909|-2607.2459925117|-2626.9066800478|-2640.2758992629|-2640.2758992629|-2640.2758992629|-2640.2758992629|-2640.2758992629|-2669.7232214032|-2722.0313082866|-2753.2070960129|-2842.454873007||-2842.454873007|-2842.454873007|-2842.454873007|-2885.2054876944|-2904.2666468094|-2904.2666468094||-2904.2666468094|-2904.2666468094|-2904.2666468094|-2904.2666468094|-2904.2666468094|-2904.2666468094|-2904.2666468094|-2904.2666468094|-2904.2666468094|-2904.2666468094|-2908.5474188178|-2908.5474188178|-2908.5474188178|-2909.2637064556||-2918.7655637848|-2918.7655637848|-2918.7655637848|-2918.7655637848|-2918.7655637848|-2933.2575339254|-2933.2575339254|-2933.2575339254|-2933.2575339254|-2950.1306176645|-2975.0283637028|-3002.3883028729|2814.2660875857|2814.2660875857|2811.8122951256|2803.6470298488|2760.1854883519|2752.7260716365|2752.7260716365|2752.7260716365|2746.1519610561|2746.1519610561|2746.1519610561|2746.1519610561|2746.1519610561|2746.1519610561|2740.1721409884|2740.1721409884|2720.1634628604|2700.3094737077|2572.4994179434|2528.1269574372|2514.9801344571|2482.7722251346|2474.4303206791||2407.4066158932|2407.4066158932|2407.4066158932|2407.4066158932|2407.4066158932|2387.7983605501|2387.7983605501|2382.6670072016|2382.6670072016||2377.5802157171|2377.5802157171|2337.6113724982|-2440.0028641303|-2440.0028641303|-2440.0028641303|-2443.8667591581|-2443.8667591581|-2443.8667591581|-2462.8185616079|-2465.7125751549|-2465.7125751549|-2467.9279190884||-2467.9279190884|-2475.9708347156|-2475.9708347156|-2501.9120928263|-2550.8078565041|-2572.5196322943|-2572.5196322943|2452.0029933115|2452.0029933115|2452.0029933115|2452.0029933115|2452.0029933115|2452.0029933115|2452.0029933115|2452.0029933115|2452.0029933115|2452.0029933115|2452.0029933115|2452.0029933115|2445.631009722|2445.631009722|2445.631009722|2445.631009722|2445.631009722|2445.631009722||2445.631009722|2445.631009722|2445.631009722|2445.631009722|2441.3399429854|2438.9777171409|2422.4864446097||2376.5292228519|2344.0213432561|2344.0213432561|2339.9213586809|2339.9213586809|2335.9848050014|2317.7610300796|-2453.3114077486|-2453.3114077486|-2453.3114077486|-2453.3114077486|-2453.3114077486|-2453.3114077486|-2453.3114077486|-2453.3114077486|-2479.6904096513|-2488.0838129155|-2493.0543071023|-2513.4603113853|2382.3300878915|2382.3300878915|2382.3300878915|2382.3300878915|2382.3300878915|2382.3300878915|2382.3300878915|2382.3300878915|2330.4390977658|2313.0490029429|2310.8715356307|2310.8715356307|2258.8055992426|2258.8055992426|2235.3840425612|2210.2711421253|-2302.6602011322|-2302.6602011322|-2302.6602011322|-2302.6602011322|-2302.6602011322|-2302.6602011322|-2302.6602011322|-2302.6602011322|-2302.6602011322|-2302.6602011322|-2313.4723936745|-2313.4723936745|-2329.058288436|-2347.7314994124|-2352.3461158836|-2360.8511530651|-2368.117899022|-2388.7739165564|-2388.7739165564|-2412.115441139|-2428.7671568211|-2446.8933580856|-2446.8933580856|-2446.8933580856|-2446.8933580856|-2446.8933580856|-2460.3814954206|-2464.8894476968|-2464.8894476968|-2464.8894476968|-2464.8894476968|-2464.8894476968|-2464.8894476968|-2464.8894476968|-2464.8894476968|-2488.4660584218|2313.26338288|2313.26338288|2313.26338288|2313.26338288||2313.26338288|2313.26338288|2313.26338288|2313.26338288|2313.26338288|2296.2557961719|2296.2557961719|2296.2557961719||2286.2286352865|2265.1540364945|2240.4139821692||2240.4139821692||2239.7460180569|2219.672019248|2219.672019248|2219.672019248|2219.672019248|2219.672019248|2219.672019248||2219.672019248|2205.458345336|2205.458345336|2205.458345336|2194.1287658681|2169.9513685427|2159.8431004641|2148.3923582631|2142.9854435874|2142.9854435874||2142.9854435874|2142.9854435874|2142.9854435874|2142.4089835433|2123.3404260507|-2268.1305408524
04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1508.6837099475|1508.6837099475|1508.6837099475|1502.7541031752|1486.0823924711|1470.1319337631|1470.1319337631|1439.6133085649|1393.4369674701|1390.9130924705|1390.9130924705|1390.9130924705|1377.9089902776|1371.3767019794|-1487.4577805676|-1487.4577805676|-1487.4577805676|-1487.4577805676|-1487.4577805676||-1487.4577805676|-1487.4577805676|-1487.4577805676|-1529.675284615|1398.3104850853|1398.3104850853||1398.3104850853|1398.3104850853|1398.3104850853|1398.3104850853|1398.3104850853|1398.3104850853|1398.067212432|1378.40800025|1356.125554477|-1449.4330865009|-1449.4330865009|-1449.4330865009|-1465.0811828091|-1480.7069091217||-1498.6536890849|-1498.6536890849|-1498.6536890849|-1498.6536890849|-1498.6536890849|-1498.6536890849|-1498.6536890849|-1498.6536890849|-1498.6536890849|-1498.6536890849|-1508.4348656921|-1508.4348656921|-1508.4348656921|-1508.4348656921|-1508.4348656921|-1508.4348656921|-1523.3109361097|-1535.5899235855|-1553.1767625883|-1553.1767625883|-1553.1767625883|-1553.1767625883|-1553.1767625883|-1553.1767625883|-1553.5311782834|-1553.5311782834|-1566.1901804603|-1593.5502059368|1477.6840858768|1477.6840858768|1477.6840858768|1469.7828989292|1469.7828989292|1463.3698605724|1426.5776228582||1395.0140498121|1384.989847578|1384.989847578|1384.989847578|1379.4054336695|-1458.7732602355|-1458.7732602355|-1458.7732602355|-1458.7732602355||-1458.7732602355|-1458.7732602355|-1458.7732602355|-1458.7732602355|-1458.7732602355|-1458.7732602355|-1458.7732602355|-1458.7732602355|-1458.7732602355|-1458.7732602355|-1458.7732602355|-1458.7732602355|-1458.7732602355||-1458.7732602355|-1458.7732602355|-1469.0092024535|1372.9798342245|1372.9798342245|1372.9798342245|1372.9798342245|1372.9798342245|1372.9798342245|1372.9798342245|1372.9798342245|1369.405321176|1364.9387634691|1364.9387634691|1364.9387634691|1364.9387634691|1364.9387634691|1364.9387634691|1333.4486220078|1319.9538742236|1319.9538742236|1302.9550825566|1302.9550825566|1302.9550825566|1302.9550825566||1302.9550825566|1302.9550825566|1302.0445741514|1288.0051068045|-1397.9693366404|-1397.9693366404|-1397.9693366404||-1397.9693366404|-1406.4937209415|-1434.6818524784|-1477.16323995|-1488.7480213312|-1503.8367161384|-1504.1472072534|-1504.1472072534|-1504.1472072534|-1504.1472072534|-1504.1472072534|-1511.5526803958|-1511.5526803958|-1526.4029890683|-1549.5811071028|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1453.5957603907|1443.3064194228|1419.9008508113|1419.9008508113|1419.9008508113|1419.9008508113|1419.9008508113|1418.3009670473|1402.390004076|1402.2833270115|1382.1370055988|1381.6585556847|1381.6585556847|1381.6585556847|1381.6585556847|1381.6585556847|1368.0816769978|1335.3185286412|1306.2761687051|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901||1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1262.7677822901|1254.2586497016|1233.3419143364|-1362.8974930738||-1362.8974930738|-1362.8974930738|-1362.8974930738||-1362.8974930738||-1362.8974930738|-1362.8974930738|-1362.8974930738|-1362.8974930738|-1362.8974930738|-1362.8974930738|-1362.8974930738||-1362.8974930738|-1362.8974930738|-1362.8974930738|-1362.8974930738|-1362.8974930738|-1362.8974930738|-1362.8974930738|-1362.8974930738|-1362.8974930738|-1364.4583012235||-1376.6926206628|-1396.6556936944|-1403.9368615376|-1434.0909314936|-1450.2698476943|-1450.2698476943
04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-1049.6951518529|-1049.6951518529|-1049.6951518529|-1049.6951518529|-1049.6951518529|-1049.6951518529|-1049.6951518529|-1049.6951518529|-1049.6951518529|-1049.6951518529|-1049.6951518529|-1049.6951518529|-1049.6951518529|-1049.6951518529|-1049.6951518529|-1049.6951518529|-1049.6951518529|-1049.6951518529|-1051.9806835909||965.78288483853|965.78288483853|965.78288483853|965.78288483853|965.78288483853|965.78288483853||965.78288483853|965.78288483853|965.78288483853|965.78288483853|965.78288483853|965.78288483853|965.78288483853|965.78288483853|955.51709901221|947.87734308648|947.17206414991|939.3967216683|937.84076055076|937.84076055076||937.84076055076|937.84076055076|937.84076055076|937.84076055076|937.84076055076|937.84076055076|937.84076055076|937.84076055076|937.84076055076|937.84076055076|937.84076055076|907.16196837454|903.97276097792|903.97276097792|903.46878527835|903.46878527835|903.46878527835|901.08198906795|894.72997768076|893.75588004569|893.75588004569|878.32041684764|867.88654986109|866.43683636882|866.43683636882|861.21870097296|860.98748079026|856.15296169892|856.15296169892|856.15296169892|856.15296169892|856.15296169892|856.15296169892|831.57558446626|831.57558446626||826.28579379762|826.28579379762|826.28579379762|826.28579379762|824.14257782527|814.28063592456|810.24451131419|810.24451131419|810.24451131419||803.52448007349|780.85219872532|751.19160547445|751.19160547445|738.65177165347|720.94920022043|719.5796947165|712.28417578691|712.28417578691|710.71904998347|710.71904998347|702.9132026899|702.9132026899||702.9132026899|702.9132026899|702.9132026899|702.9132026899|-743.12348299476|-743.12348299476|-743.12348299476|-743.12348299476|-743.12348299476|-743.12348299476|-743.12348299476|-743.12348299476|-743.12348299476|-743.12348299476|-743.12348299476|-743.12348299476|-743.12348299476|-743.12348299476|-743.12348299476|-757.68163013957|-761.60460260734|-766.38844530698|-772.97881319916|-777.20982024842|-788.43945087473||-788.43945087473|-788.43945087473|-788.43945087473|-788.43945087473|-788.43945087473|-788.43945087473|-788.43945087473||-788.43945087473|-788.43945087473|-788.43945087473|-788.43945087473|-788.43945087473|-788.43945087473|-788.43945087473|-791.28656174238|-791.28656174238|-791.28656174238|-791.28656174238|-791.28656174238|-791.28656174238|-791.28656174238|-794.63465926032|-794.63465926032|-794.63465926032|-804.84125483677|-815.87918899507|777.0689815718|777.0689815718|777.0689815718|777.0689815718|777.0689815718|777.0689815718|777.0689815718|775.53853461746|775.53853461746|775.53853461746|775.53853461746|775.53853461746|775.53853461746|775.53853461746|761.67892124921|759.36319050708|759.36319050708|746.62297995796|741.63108341683|737.83173086896|735.89876592618|735.89876592618|720.8358236977|720.8358236977|720.8358236977|720.8358236977|720.8358236977|713.9592377023|708.40193688385|704.67156534187|679.2029774407|679.2029774407|679.2029774407|674.21996272708|657.02378133514|657.02378133514|657.02378133514|657.02378133514|656.38751786262|653.77503069804|646.65003817795|640.38615420922|639.16684680055|639.16684680055|636.3628508441|636.3628508441|636.3628508441|636.3628508441|636.3628508441|633.73095352035|625.20975657286|625.20975657286|625.20975657286|625.20975657286|625.20975657286|625.20975657286||625.20975657286|625.20975657286|600.42472342188|595.4718623065|595.4718623065|569.42988362832|551.37208139149|547.55509314766||523.41122071203|516.95856611053|516.95856611053||516.95856611053||516.95856611053|516.95856611053|516.95856611053|516.95856611053|516.95856611053|516.95856611053|516.95856611053||516.95856611053|516.95856611053|516.95856611053|500.17341085849|490.96491248274|-549.4492649085|-549.4492649085|-549.4492649085|-549.4492649085|-550.60196813021||-561.46886839772|-566.97651094755|-573.10386508943|-573.10386508943|-573.10386508943|-573.10386508943
04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM|-1263.4061790609|-1263.4061790609|-1263.4061790609|-1263.4061790609|-1263.4061790609|-1263.4061790609|-1270.5421276504|-1270.5421276504|-1286.7355411503|1133.5033121237|1133.5033121237|1133.5033121237|1133.5033121237|1133.5033121237|-1211.0608071202|-1211.0608071202|-1211.0608071202|-1211.0608071202|-1211.0608071202||-1220.0731108844|-1223.4534334805|-1225.4760304188|-1234.2844633235|-1242.6791245782|-1242.6791245782||-1242.6791245782|-1242.6791245782|1168.8967137953|1168.8967137953|1168.8967137953|1168.8967137953|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446||1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1161.474531446|1145.4939523119|1131.4377112277|1118.4029853485|1095.2477899814|1082.964164975|1072.9925157977|1072.9925157977|1072.9925157977||1072.9925157977|1071.7361232387|1055.9373418138|1055.9373418138|1055.9373418138|1055.9373418138|1055.9373418138|1055.9373418138|1055.9373418138||1055.9373418138|1055.9373418138|1055.9373418138|1055.9373418138|1055.9373418138|1055.9373418138|1055.9373418138|1053.6081887666|1050.1659961881|1050.1659961881|1050.1659961881|1050.1659961881|1050.1659961881||1050.1659961881|1050.1659961881|1050.1659961881|1050.1659961881|1050.1659961881|1050.1659961881|1050.1659961881|1050.1659961881|1050.1659961881|1035.0622206995|1025.5841417064|1025.5841417064|1025.5841417064|1025.5841417064|1010.8268553139|-1100.2563971592|-1100.2563971592|-1100.2563971592|-1100.2563971592|-1100.2563971592|-1100.2563971592|-1100.2563971592|-1104.5015401921|-1110.7627722512|-1117.4809102758||-1132.7520672563|-1132.7520672563|-1132.7520672563|-1132.7520672563|-1135.8701999361|-1135.8701999361|-1135.8701999361||-1135.8701999361|-1135.8701999361|-1135.8701999361|-1135.8701999361|-1148.7668562658|-1159.6020421724|-1164.4244289112|-1176.7116648945|-1176.7116648945|-1184.4262309571|-1184.4262309571|-1184.4262309571|-1184.4262309571|-1184.4262309571|-1184.4262309571|-1184.4262309571|-1184.4262309571|-1197.0680859376|1106.4225067856|1106.4225067856|1106.4225067856|1106.4225067856|1106.4225067856|1106.4225067856|1106.4225067856|1106.4225067856|1106.4225067856|1106.4225067856|1106.4225067856|1096.7138842214|-1178.8204366302|-1178.8204366302|-1178.8204366302|-1178.8204366302|-1178.8204366302|-1178.8204366302|-1178.8204366302|-1178.8204366302|-1178.8204366302|-1178.8204366302|-1184.0838306851|-1200.520913489|-1212.3232521298|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079||1116.03204079|1116.03204079|1116.03204079|1116.03204079|1116.03204079|1071.7578095366|-1224.0386848769|-1224.0386848769||-1224.0386848769|-1224.0386848769|-1224.0386848769||-1224.0386848769||-1224.0386848769|-1230.3397708863|-1230.3397708863|-1253.0803216964|1125.7441663006|1125.7441663006|1125.7441663006||1125.7441663006|1125.7441663006|1125.7441663006|1125.7441663006|1125.7441663006|1098.154637361|1074.1995835044|-1166.9024003349|-1166.9024003349|-1166.9024003349||-1166.9024003349|-1166.9024003349|-1166.9024003349|-1166.9024003349|-1166.9024003349|-1166.9024003349
04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|3735.5492012731|3735.5492012731|3735.5492012731|3735.5492012731|3735.5492012731|3735.5492012731|3735.5492012731|3735.5492012731|3695.0879254597|3642.9977193693|3613.8530432228|3602.9145412979|-3847.9412332238|-3847.9412332238|-3847.9412332238|-3847.9412332238|-3847.9412332238|-3847.9412332238|-3847.9412332238||-3847.9412332238|-3847.9412332238|-3847.9412332238|-3847.9412332238|-3847.9412332238|-3847.9412332238||-3847.9412332238|-3847.9412332238|-3847.9412332238|-3847.9412332238|-3847.9412332238|-3847.9412332238|-3847.9412332238|-3880.4458662339|-3924.411992213|-3957.2911024589|-3960.3123116514|-3967.7192460189|-3991.3546364186|-3996.4843590425||-3996.4843590425|-3996.4843590425|-3996.4843590425|-3996.4843590425|-3996.4843590425|-4027.6672956312|-4027.6672956312|-4027.6672956312|-4027.6672956312|-4027.6672956312|-4080.6024828844|-4081.5638888603|-4087.8154673318|-4094.259316283|-4094.259316283|-4111.432538383|-4132.2917283031|-4161.2297415174|-4180.7781503909|-4180.7781503909|-4180.7781503909|-4180.7781503909|-4207.9146739369|-4210.635626797|-4210.635626797|-4210.635626797|-4216.9173658204|-4254.7942784892|-4254.7942784892|-4273.1426926943|-4273.1426926943|-4273.1426926943|-4273.1426926943|-4274.8919051855|-4363.4241079791||-4363.4241079791|-4363.4241079791|-4400.8656267042|-4429.556289871|-4457.1293303254|-4463.7343590292|-4463.7343590292|-4466.5883611609|-4501.5451438432||-4501.5451438432|-4501.5451438432|-4501.5451438432|-4501.5451438432|-4501.5451438432|-4501.5451438432|-4565.8945608675|-4581.6563528746|-4581.6563528746|-4596.2292809718|-4622.8103121909|-4654.1170623735|-4727.9912075418||-4801.5181168867|-4819.3531919401|-4840.5702241175|-4888.5501947659|4536.0433681811|4536.0433681811|4536.0433681811|4536.0433681811|4536.0433681811|4536.0433681811|4536.0433681811|4536.0433681811|4536.0433681811|4536.0433681811|4536.0433681811|4536.0433681811|4536.0433681811|4536.0433681811|4536.0433681811|4536.0433681811|4464.4099700701|4464.4099700701|4464.4099700701|4456.3055563617|4456.3055563617||4456.3055563617|4435.8838050287|4403.729406406|4403.729406406|4378.7882076386|4303.3701167772|4188.3224550563||4081.6027495417|4005.8084478415|3973.0760559305|3973.0760559305|3973.0760559305|3973.0760559305|3973.0760559305|3973.0760559305|3973.0760559305|3973.0760559305|3973.0760559305|3845.6289944367|-4211.6844994541|-4224.4270859819|-4234.3302799973|-4278.6385292694|-4278.6385292694|-4296.6982334128|-4296.6982334128|-4335.8701210012|-4339.5523121091|-4339.5523121091|-4339.5523121091|-4350.0692465275|-4415.2991628083|4145.3950584036|4145.3950584036|4145.3950584036|4145.3950584036|4145.3950584036|4145.3950584036|4145.3950584036|4145.3950584036|4070.1111543026|4030.9067892859|3999.7297387465|3981.3822726128|3981.3822726128|3981.3822726128|3931.4167614443|-4274.3246999526|-4274.3246999526|-4274.3246999526|-4274.3246999526|-4274.3246999526|-4274.3246999526|-4274.3246999526|-4274.3246999526|-4274.3246999526|-4274.3246999526|-4274.3246999526|-4274.3246999526|-4274.3246999526|-4274.3246999526|-4308.4496313492|-4311.1329996762|-4317.3385692877|-4317.3385692877|-4317.3385692877|-4317.3385692877|-4317.3385692877|-4317.3385692877|-4317.3385692877|-4317.3385692877|-4317.3385692877|-4317.3385692877|-4317.3385692877|-4317.3385692877|-4317.3385692877|-4317.3385692877|-4388.6296431335|-4388.6296431335|-4419.5223217697|-4419.5223217697|-4555.2804443275||4121.621943322|4121.621943322|4121.621943322|4121.621943322|4121.621943322|4093.3242404098|4005.2936438581|3990.7374308927||3903.1082673981|3865.8757767097|3815.8848748235||3815.8848748235||3815.8848748235|3815.8848748235|3815.8848748235|3815.8848748235|3815.8848748235|3815.8848748235|3815.8848748235||3815.8848748235|3712.9970153204|3689.963467001|3683.953738291|3663.9236279406|3646.029115138|3599.9377592245|3554.2420414994|3543.746663949|3525.4103015232||3471.8141398218|-3707.5467512258|-3707.5467512258|-3707.5467512258|-3707.5467512258|-3707.5467512258
04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM|1280.33389644|1280.33389644|1280.33389644|1268.5320881668|1263.631405844|1263.631405844|1263.631405844|1263.631405844|1263.631405844|1263.631405844|1263.631405844|1263.631405844|1263.631405844|1263.631405844|1263.631405844|1263.631405844|1244.4437107678|1244.4437107678|1242.5903231844||1242.5903231844|1242.5903231844|1242.5903231844|1242.5903231844|1242.5903231844|1240.7562773805||1240.7562773805|1240.7562773805|1240.7562773805|1240.7562773805|1240.7562773805|1240.7562773805|1240.7562773805|1225.9791563994|-1276.8180614049|-1276.8180614049|-1276.8180614049|-1276.8180614049|-1276.8180614049|-1276.9478365111||-1284.0808955484|-1287.7176508698|-1289.4252042541|-1292.2793200248|-1292.2793200248|-1292.2793200248|-1313.2714558436|1234.4761805189|1233.5451733667|1233.5451733667|1233.5451733667|1233.5451733667|1233.5451733667|1233.5451733667|1233.5451733667|1233.5451733667|1233.5451733667|1233.5451733667|1233.5451733667|1233.5451733667|1223.2113525689|1221.995837594|1221.995837594|1221.995837594|1215.9564821465|1208.0850154276|1201.9332948653|1194.2036948698|1186.8394590304|1186.8394590304|1186.8394590304|1186.8394590304|1186.8394590304|1186.8394590304|1186.8394590304||1186.8394590304|1186.8394590304|1186.8394590304|1186.8394590304|1186.8394590304|1186.8394590304|1186.8394590304|1186.8394590304|1186.8394590304||1162.1549409149|1149.1221213074|1134.9365658116|1134.9365658116|1134.9365658116|1134.9365658116|1134.9365658116|1134.9365658116|1134.9365658116|1134.9365658116|1134.9365658116|1134.9365658116|1118.9906612316||1111.0463677599|1111.0463677599|1111.0463677599|1111.0463677599|1111.0463677599|1111.0463677599|1105.4459899481|1092.0288085469|1088.1820339107|1081.2244970427|1074.9494669289|1067.0716394154|1058.8351603313|1050.5890548278|-1096.0639055419|-1096.0639055419|-1096.0639055419|-1096.6143611379|-1096.6143611379|-1096.6143611379|-1096.6143611379|-1096.6143611379|-1096.6143611379|-1096.6143611379|-1096.6143611379||-1102.9159812339|-1112.9232609414|-1117.8044652713|-1117.8044652713|-1117.8044652713|-1117.8044652713|-1117.8044652713||-1117.8044652713|-1120.7604952668|-1122.1475132658|-1122.1475132658|-1122.8731803098|-1122.8731803098|-1122.8731803098|-1122.8731803098|-1122.8731803098|-1126.6424347735|-1133.8601586887|-1133.8601586887|-1133.8601586887|-1146.2668687579|-1154.1854232944|-1159.1104969784|-1159.1104969784|-1159.1104969784|-1159.1104969784|-1171.5394478688|-1217.682726636|-1219.3307626142|-1222.5013390007|-1222.5013390007|-1222.5013390007|-1222.5013390007|-1222.5013390007|-1230.9292831887|-1233.2102848147|-1234.7614546987|-1239.7905052208|1171.4682437425|1171.4682437425|1171.4682437425|1171.4682437425|1168.8799036357|1168.8799036357|1168.8799036357|1168.8799036357|1168.8799036357|1168.8799036357|1168.8799036357|1168.8799036357|1168.8799036357|1168.8799036357|1168.8799036357|1168.8799036357|1158.3054837488|1149.6292062555|1149.6292062555|1149.6292062555|1149.6292062555|1149.6292062555|1149.6292062555|1149.6292062555|1149.6292062555|1149.6292062555|1149.6292062555|1149.6292062555|1138.7039574633|1138.7039574633|1138.7039574633|1138.7039574633|1138.7039574633|1134.9433077718|1133.6127234226|1133.6127234226|1133.6127234226|1133.6127234226|1133.6127234226|1133.6127234226|1133.6127234226|1133.6127234226|1133.6127234226|1133.6127234226||1133.6127234226|1133.6127234226|1133.6127234226|1133.6127234226|1133.6127234226|1133.6127234226|1133.6127234226|1126.1030111054||1087.3811193815|1054.3401529911|1045.8698174856||1045.8698174856||1045.8698174856|1045.8698174856|1045.8698174856|1045.8698174856|1045.8698174856|1045.8698174856|1045.8698174856||1045.8698174856|1045.8698174856|1045.8698174856|1045.8698174856|1027.2025478572|1004.441822923|996.11310674166|991.92844922251|983.3287972047|982.97018282913||982.97018282913|982.97018282913|982.97018282913|982.97018282913|981.62518822377|968.43082572824
04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH|9331.6727191222|9331.6727191222|9331.6727191222|9292.9439782384|9292.9439782384|9292.9439782384|9292.9439782384|9250.0210869316|9077.023429924|-9734.755860348|-9734.755860348|-9734.755860348|-9734.755860348|-9734.755860348|-9734.755860348|-9734.755860348|-9734.755860348|-9734.755860348|-9734.755860348||-9734.755860348|-9734.755860348|-9734.755860348|-9885.22873372|9256.0986224875|9256.0986224875||9256.0986224875|9256.0986224875|9256.0986224875|9256.0986224875|9256.0986224875|9150.2762472083|9110.4458302315|9040.4398113683|8981.0275448992|8981.0275448992|8913.0583832213|8713.6482035792|8700.4169459249|8700.4169459249||8700.4169459249|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969||8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969|8696.3020732969||8696.3020732969|8696.3020732969|8663.1689703299|8601.5766336999|-9151.4376380403|-9151.4376380403|-9151.4376380403|-9151.4376380403|-9151.4376380403|-9151.4376380403|-9151.4376380403|-9151.4376380403|-9151.4376380403||-9228.12671363|-9228.12671363|-9291.0574595889|-9321.5082884321|8716.5562690371|8716.5562690371|8716.5562690371|8716.5562690371|8716.5562690371|8716.5562690371|8716.5562690371|8716.5562690371|8716.5562690371|8716.5562690371|8716.5562690371|8716.5562690371|8716.5562690371|8662.7847433745|8630.2651152772|8630.2651152772|8530.0445725302|8473.9106361447|8340.0799874041|8340.0799874041|8340.0799874041||8340.0799874041|8340.0799874041|8340.0799874041|8340.0799874041|8340.0799874041|8226.3110971156|8055.0956634618||-8421.8350743622|-8421.8350743622|-8421.8350743622|-8421.8350743622|-8421.8350743622|-8421.8350743622|-8421.8350743622|-8421.8350743622|-8421.8350743622|-8421.8350743622|-8421.8350743622|-8467.2084876493|-8467.2084876493|-8467.2084876493|-8467.2084876493|-8467.2084876493|-8467.2084876493|-8467.2084876493|-8467.2084876493|-8467.2084876493|-8467.2084876493|-8467.2084876493|-8467.2084876493|-8467.2084876493|-8577.314986277|-8695.6833180855|-8706.4536867617|-8757.3797723275|-8757.3797723275|-8757.3797723275|-8757.3797723275|-8757.3797723275|-8762.144191475|-8787.4116829996|-8787.4116829996|-8787.4116829996|-8787.4116829996|-8787.4116829996|-8787.4116829996|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8328.638109196|8215.7367879956|8113.8186533284|8025.5768607353|8025.5768607353|8025.5768607353|8025.5768607353|7787.1409563726|7626.1010626362|7602.6133910369|7602.6133910369|7602.6133910369|7602.6133910369|7602.6133910369|7602.6133910369|7602.6133910369|7602.6133910369|7602.6133910369||7602.6133910369|7602.6133910369|7602.6133910369|7602.6133910369|7602.6133910369|7508.0982122632|7473.4146802924|7439.6274225471||7320.4471361635|7285.1634846261|7260.5427606957||-7969.8577686397||-7969.8577686397|-7969.8577686397|-7969.8577686397|7591.8768237029|7591.8768237029|7591.8768237029|7591.8768237029||7591.8768237029|7591.8768237029|7591.8768237029|7591.8768237029|7591.8768237029|7481.2630940448|-8021.9889298546|-8021.9889298546|-8021.9889298546|-8021.9889298546||-8021.9889298546|-8021.9889298546|-8021.9889298546|-8021.9889298546|-8021.9889298546|-8021.9889298546
04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM|953.18753453309|947.82504379544|946.73612925514|941.35019385942|941.35019385942|937.78909818473|913.6656755004|912.03349644527|912.03349644527|912.03349644527|906.47056110021|-966.93945793768|-966.93945793768|-966.93945793768|-966.93945793768|-986.35072918554|-986.35072918554|-986.35072918554|-986.35072918554||-1001.880387711|-1001.880387711|-1001.880387711|-1002.4196993686|-1002.4196993686|-1002.4196993686||-1002.4196993686|-1003.7246266313|-1007.5634957362|-1024.3712587063|-1024.3712587063|-1024.78475631|-1029.9510329744|-1029.9510329744|-1029.9510329744|-1029.9510329744|-1036.2456105044|-1042.5784154259|-1048.9260361286|-1055.9147776029||-1055.9147776029|-1055.9147776029|-1055.9147776029|-1055.9147776029|-1055.9147776029|-1055.9147776029|-1055.9147776029|-1055.9147776029|-1055.9147776029|-1055.9147776029|-1055.9147776029|-1055.9147776029|-1055.9147776029|-1055.9147776029|-1055.9147776029|-1055.9147776029|-1055.9147776029|-1055.9147776029|-1055.9147776029|-1055.9147776029|-1055.9147776029|-1055.9147776029|-1067.977502865|-1077.9649661502|-1077.9649661502|-1077.9649661502|-1088.3418802148|-1088.3418802148|-1088.3418802148|-1091.3409739474|-1097.0677332326|-1100.7676062488|1035.8495536194|1035.8495536194|1035.8495536194||1035.8495536194|1035.8495536194|1035.8495536194|1035.8495536194|1035.8495536194|1035.8495536194|1035.8495536194|1035.8495536194|1033.4328332858||1024.7920152829|1015.1188814558|1002.7569680878|1002.7569680878|974.46911647471|974.46911647471|974.46911647471|971.68786902781|971.68786902781|971.68786902781|971.68786902781|971.68786902781|971.68786902781||971.68786902781|971.68786902781|971.68786902781|971.68786902781|971.68786902781|971.68786902781|956.30874607691|952.58154234306|952.58154234306|952.58154234306|952.58154234306|952.58154234306|952.58154234306|931.01561074142|918.9895946172|904.59680638348|891.92978080152|887.14977543485|880.1747111494|870.2413511469|-915.29709179317|-915.29709179317|-915.29709179317|-915.29709179317|-915.29709179317||-915.29709179317|-915.29709179317|-915.29709179317|-915.29709179317|-915.29709179317|-915.29709179317|-915.29709179317||-915.29709179317|-915.29709179317|-928.53011419944|-933.77822487023|-933.77822487023|-933.77822487023|-943.82395005916|-943.82395005916|-943.82395005916|-943.99221521217|-943.99221521217|-950.5913597301|-952.09597695706|-965.4816410634|909.87020028704|909.87020028704|909.71135196281|898.33481110017|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|896.07038274048|-938.33561945258|-938.33561945258|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-946.01737425441|-948.47721158537|-948.47721158537|-948.47721158537|-948.47721158537|-948.47721158537||-948.47721158537|875.86773363351|875.86773363351|875.86773363351|875.86773363351|865.00742050747|865.00742050747|854.90710636355||848.42369526765|848.42369526765|848.42369526765||845.85496244853||845.85496244853|845.85496244853|845.85496244853|845.85496244853|845.85496244853|845.85496244853|845.85496244853||845.85496244853|845.85496244853|845.85496244853|845.85496244853|838.33385584559|831.54651178481|815.91302257263|815.91302257263|806.80466843074|806.80466843074||806.80466843074|806.80466843074|806.80466843074|806.80466843074|806.80466843074|806.80466843074
04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM|1957.6753953322|1957.6753953322|1957.6753953322|1946.5727320097|1936.4363227842|1928.3261732562|1928.3261732562|-2030.0340673371|-2030.0340673371|-2030.0340673371|-2030.0340673371|-2030.0340673371|-2030.0340673371|-2030.0340673371|-2030.0340673371|-2046.9380833296|-2046.9380833296|-2046.9380833296|-2057.0479097||-2061.3142220894|-2061.3142220894|-2061.3142220894|-2088.486178048|-2088.486178048|-2088.486178048||-2088.486178048|-2088.486178048|-2088.486178048|-2096.4179105047|-2107.8365848599|-2110.0536469672|-2110.0536469672|-2110.0536469672|-2110.0536469672|-2110.0536469672|-2110.0536469672|-2110.0536469672|-2110.0536469672|-2119.9873624613||-2134.9923488977|-2134.9923488977|-2134.9923488977|-2134.9923488977|-2134.9923488977|-2141.2137142158|-2161.696707428|-2161.696707428|-2161.696707428|-2161.696707428|-2161.696707428|-2161.696707428|-2161.696707428|-2161.696707428|-2161.696707428|-2166.8868320448|-2166.8868320448|-2166.8868320448|-2166.8868320448|-2166.8868320448|-2166.8868320448|-2166.8868320448|-2169.9720956585|-2169.9720956585|-2169.9720956585|-2169.9720956585|-2169.9720956585|-2169.9720956585|-2169.9720956585|-2169.9720956585|-2169.9720956585|-2179.2001092688|-2179.2001092688|-2179.2001092688|-2179.2001092688||2064.6491928533|2064.6491928533|2064.6491928533|2064.6491928533|2064.6491928533|2064.6491928533|2064.6491928533|2064.6491928533|2064.6491928533||2046.0767941425|2009.9464379362|1999.7274589719|1999.7274589719|1999.7274589719|1999.7274589719|1999.7274589719|1999.7274589719|1999.7274589719|1999.7274589719|1999.7274589719|1999.7274589719|1999.7274589719||1999.7274589719|1999.7274589719|1999.7274589719|1999.7274589719|1999.7274589719|1999.7274589719|1999.7274589719|1999.7274589719|1999.7274589719|1999.7274589719|1999.7274589719|1999.7274589719|1989.9082226423|1968.4369384611|1953.2632581751|1948.7813532132|1934.5015252716|-2014.7413134769|-2014.7413134769|-2014.7413134769|-2014.7413134769|-2014.7413134769|-2014.7413134769|-2014.7413134769|-2014.7413134769||-2014.7413134769|-2014.7413134769|-2014.7413134769|-2014.7413134769|-2014.7413134769|-2014.7413134769|-2014.7413134769||-2014.7413134769|-2014.7413134769|-2030.4403672964|-2030.5832321761|-2030.5832321761|-2030.5832321761|-2047.386859536|-2048.8909848794|-2057.6233721425|-2075.1092684721|-2077.5325218809|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|-2082.5731333021|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461||1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1949.4920316461|1930.0989497801|1930.0989497801|1912.8654509275||1842.4227530922|-2019.1002927273|-2019.1002927273||-2019.1002927273||-2019.1002927273|-2019.1002927273|-2019.1002927273|1855.9751080625|1855.9751080625|1855.9751080625|1855.9751080625||1855.9751080625|1812.289040154|1805.2878440948|1777.4652780266|1777.4652780266|1777.4652780266|1777.4652780266|1777.4652780266|1777.4652780266|1777.4652780266||1777.4652780266|1777.4652780266|1777.4652780266|1777.4652780266|1777.4652780266|1777.4652780266
04205|18024|/equities/bajaj-holdings---investment|NIFTY200|10586.176378851|10586.176378851|10586.176378851|-11291.090468789|-11291.090468789|-11291.090468789|-11291.090468789|-11291.090468789|-11291.090468789|-11291.090468789|-11291.090468789|-11291.090468789|-11291.090468789|-11291.090468789|-11291.090468789|-11363.261574134|-11363.261574134|-11363.261574134|-11363.261574134||-11402.787481665|-11402.787481665|-11402.787481665|-11455.59720185|-11535.830224278|-11609.311360309||-11640.123733677|-11762.137481863|-11840.618139279|-11840.618139279|-11840.618139279|-11840.618139279|-11840.618139279|-11840.618139279|-11840.618139279|-11840.618139279|-11840.618139279|-11840.618139279|-11840.618139279|-11840.618139279||-11840.618139279|-11840.618139279|-11840.618139279|-11840.618139279|-11840.618139279|-11929.99058886|-11929.99058886|-11929.99058886|-11968.489543178|-12094.655047976|-12128.308701205|-12128.308701205|-12198.45411245|-12323.171236055|-12417.222546029|-12417.222546029|-12417.222546029|-12636.268575344|-12636.268575344|-12727.762106097|-12727.762106097|-12727.762106097|-12769.180117885|11521.860889505|11521.860889505|11521.860889505|11521.860889505|11521.860889505|11521.860889505|11521.860889505|11521.860889505|11521.860889505|11521.860889505|11459.956543895|11403.229493217||-13066.377168868|-13066.377168868|12136.526788734|12136.526788734|12136.526788734|12136.526788734|12136.526788734|12136.526788734|11979.751987482||-12950.227033062|-12950.227033062|-12950.227033062|-12950.227033062|-12950.227033062|-12950.227033062|-12950.227033062|-12950.227033062|-12950.227033062|-12950.227033062|-12950.227033062|-12950.227033062|-13026.196703402||-13274.940781558|-13452.378646175|-13636.365162417|-13708.905736019|-13828.979347937|-13828.979347937|-13828.979347937|-13828.979347937|-13828.979347937|-13828.979347937|-13828.979347937|-13828.979347937|-13828.979347937|-13828.979347937|-13828.979347937|-13828.979347937|-13828.979347937|-13828.979347937|-13828.979347937|-13828.979347937|-13828.979347937|-13828.979347937|-13913.977053263|-14162.363392515|-14361.29265835||-14451.991842611|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979||13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13192.299608979|13172.944009977|12949.588867966|12949.588867966|12949.588867966|12949.588867966|12949.588867966|12949.588867966|12949.588867966|12949.588867966|12949.588867966|12949.588867966|12949.588867966|12949.588867966|12949.588867966|12949.588867966|12794.543186629|12594.659096254|12387.510106949|12248.009099882|12248.009099882|12248.009099882|12248.009099882|12248.009099882|12248.009099882|12248.009099882|12248.009099882|12248.009099882|11992.02344643|11992.02344643|11992.02344643|11992.02344643|11992.02344643|11583.914940477|11075.372270826|11075.372270826|11075.372270826|11075.372270826|11075.372270826|11075.372270826|11075.372270826|11075.372270826|11075.372270826|11075.372270826||11075.372270826|11075.372270826|11075.372270826|11075.372270826|11075.372270826|11005.80252314|10961.058359044|-12228.61563001||-12228.61563001|-12228.61563001|-12228.61563001||-12228.61563001||-12228.61563001|-12228.61563001|-12228.61563001|11409.959377321|11409.959377321|11409.959377321|11409.959377321||11409.959377321|11409.277937376|11409.277937376|11379.886944306|11177.429938118|10833.366597909|10712.234568773|10712.234568773|10712.234568773|10712.234568773||10712.234568773|10712.234568773|10712.234568773|10712.234568773|10712.234568773|10712.234568773
04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM|2393.4920100531|2393.4920100531|2393.4920100531|2393.4920100531|2393.4920100531|2393.4920100531|2393.4920100531|2393.4920100531|2393.4920100531|2355.9132956753|2332.5553020972|2332.5553020972|2312.7949949334|2312.7949949334|2292.3637679652|2292.3637679652|2292.3637679652|2292.3637679652|2292.3637679652||2286.7472356606|2286.7472356606|2285.3605398642|2285.3605398642|2285.3605398642|2284.1562422102||2270.0680387622|2263.4477774441|2262.5291572453|2262.5291572453|2262.5291572453|2262.5291572453|2253.5325190095|2237.4992720526|2237.4992720526|2237.4992720526|2237.4992720526|2237.4992720526|2237.4992720526|2237.4992720526||2237.4992720526|2237.4992720526|2237.4992720526|2237.4992720526|2237.4992720526|2237.4992720526|2218.0324892382|2205.4833634122|2205.4833634122|2205.4833634122|2205.4833634122|2205.4833634122|2205.4833634122|2205.4833634122|2205.4833634122|2205.4833634122|2191.7396590861|-2368.9826882252|-2368.9826882252|-2368.9826882252|-2368.9826882252|-2368.9826882252|-2368.9826882252|-2368.9826882252|-2368.9826882252|-2368.9826882252|-2368.9826882252|-2368.9826882252|-2368.9826882252|-2368.9826882252|-2368.9826882252|-2368.9826882252|-2368.9826882252|-2368.9826882252|-2368.9826882252||-2368.9826882252|-2368.9826882252|-2368.9826882252|-2368.9826882252|-2368.9826882252|-2368.9826882252|-2368.9826882252|-2368.9826882252|-2368.9826882252||-2368.9826882252|-2368.9826882252|-2368.9826882252|-2368.9826882252|-2368.9826882252|-2379.814098028|-2410.4935154955|-2445.1982122042|-2447.9980542503|-2454.250070894|-2454.250070894|-2464.1834012538|-2479.4548163627||-2479.4548163627|-2497.8054003422|-2524.9503905712|2336.5515587362|2336.5515587362|2336.5515587362|2336.5515587362|2336.5515587362|2336.5515587362|2329.1683985958|2298.7760309919|-2473.9760031734|-2473.9760031734|-2473.9760031734|-2473.9760031734|-2473.9760031734|-2473.9760031734|-2473.9760031734|-2473.9760031734|-2473.9760031734|-2473.9760031734|-2473.9760031734|-2473.9760031734|-2473.9760031734|-2506.8844154184||-2517.2050145274|-2555.0278427475|-2587.6307763383|-2600.1120225374|-2612.8808539099|-2612.8808539099|-2612.8808539099||-2612.8808539099|-2616.362108728|-2625.3079012993|-2646.5684366433|-2646.5684366433|-2646.5684366433|-2713.6093523467|-2772.7326544087|-2804.314019764|-2857.1322496076|2597.5921246158|2597.5921246158|2597.5921246158|2597.5921246158|2597.5921246158|2597.5921246158|2597.5921246158|2597.5921246158|2581.7467563006|2577.1963334981|2551.5959152583|2534.4419439314|2534.4419439314|2519.7299132875|2509.8498873767|2493.6886769464|2480.7041343241|2463.8934283288|2447.5705247491|2424.0061087707|2410.9733538207|2378.0759432643|-2534.3448304861|-2534.3448304861|-2534.3448304861|-2534.3448304861|-2534.3448304861|-2547.1621472532|-2547.1621472532|-2565.0968845348|-2587.6354272609|-2591.3838324818|-2603.4150956806|-2603.4150956806|-2608.5835996929|-2643.3039345546|-2654.1181545078|-2654.1181545078|-2654.1181545078|-2654.1181545078|-2654.1181545078|-2654.1181545078|-2659.0369495616|-2674.9744182412|-2704.9936841135|-2722.5729153006|-2722.5729153006|-2722.5729153006|-2722.5729153006|2536.4289900575|2536.4289900575|2536.4289900575|2536.4289900575|2536.4289900575|2536.4289900575|2536.4289900575|2536.4289900575|2536.4289900575|2536.4289900575|2536.4289900575|2536.4289900575|2498.0931285793|2498.0931285793|2472.4312078616|2440.9681335181||2393.7089504368|2364.4131612668|2364.4131612668|2364.4131612668|2364.4131612668|2336.2146833086|2289.8661547396|2254.6347303097||2242.4607490637|-2500.0236711373|-2500.0236711373||-2500.0236711373||-2500.0236711373|-2500.0236711373|-2500.0236711373|-2651.7540030866|-2712.4905725485|-2736.8673384492|-2736.8673384492||-2736.8673384492|-2736.8673384492|-2745.0729925559|-2745.0729925559|-2745.0729925559|-2745.0729925559|-2745.0729925559|-2745.0729925559|-2745.0729925559|-2745.8199673147||-2746.3294870109|-2746.3294870109|-2746.3294870109|-2746.3294870109|-2746.3294870109|-2746.3294870109
04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM|157.23716504061|156.77962575449|156.13014057492|154.69738418101|153.59871088644|153.59871088644|153.59871088644|153.59871088644|150.66523601369|148.61082131946|144.67869035496|144.51909724091|142.29288748475|140.33405101343|140.33405101343|140.33405101343|140.14059901286|139.43845362188|137.96367069313||137.96367069313|137.96367069313|137.96367069313|137.96367069313|137.96367069313|137.96367069313||137.96367069313|137.96367069313|137.96367069313|137.96367069313|137.96367069313|137.96367069313|137.96367069313|137.96367069313|137.87910189191|137.87910189191|137.87910189191|137.87910189191|137.87910189191|137.87910189191||137.87910189191|137.87910189191|137.84900023716|137.78440056533|137.78440056533|137.78440056533|137.78440056533|137.44321993424|-149.71079430758|-149.71079430758|-149.71079430758|-149.71079430758|-149.71079430758|-153.41088470021|-155.82486876955|-157.44208017445|-159.2563976017|-159.2563976017|-159.2596954226|-159.2596954226|-159.2596954226|-159.2596954226|-159.83077323431|-160.43030979892|-163.11700749685|-164.15445630075|-165.31991872036|-165.31991872036|-165.31991872036|-165.31991872036|-165.31991872036|-165.31991872036|-167.82213242013|-168.08791470483|-169.22713518093||-171.51181422284|-172.50979117344|-176.3992127201|161.26064047637|161.26064047637|161.26064047637|159.06293206549|158.76381201586|156.68034166584||156.55884311628|156.55884311628|156.55884311628|156.55884311628|156.55884311628|156.55884311628|156.55884311628|154.38586980033|-167.58905317891|-167.58905317891|-167.58905317891|-167.58905317891|-167.58905317891||-167.58905317891|-167.58905317891|-167.58905317891|-167.58905317891|-169.61505362842|-172.61762159406|-172.61762159406|-172.61762159406|-172.61762159406|-172.61762159406|-172.61762159406|-172.61762159406|-174.30781182006|-174.30781182006|-174.30781182006|-174.30781182006|-174.30781182006|-174.30781182006|-174.30781182006|-174.30781182006|-174.30781182006|-174.30781182006|-174.30781182006|-176.41535280761|162.61513437902||162.61513437902|162.61513437902|162.61513437902|162.61513437902|-176.35819939499|-176.35819939499|-176.35819939499||-176.35819939499|-178.29476536951|-178.29476536951|-178.29476536951|-178.29476536951|-178.29476536951|-179.19140444024|-180.20845642709|-180.20845642709|-180.20845642709|-182.22550795501|-185.67722641567|-188.66192220692|-188.71508871572|-188.71508871572|-188.71508871572|-188.71508871572|-188.71508871572|-188.71508871572|-188.71508871572|-188.71508871572|-188.71508871572|-188.71508871572|-188.71508871572|-190.56827682551|-190.56827682551|-190.56827682551|-190.56827682551|174.74617077103|174.74617077103|174.74617077103|174.74617077103|174.3249662922|174.3249662922|171.6460764724|169.51285667751|167.20929591229|166.88540694871|166.88540694871|166.88540694871|166.88540694871|166.88540694871|166.88540694871|166.88540694871|166.88540694871|166.88540694871|166.88540694871|166.88540694871|164.79711795028|159.03087207447|159.03087207447|159.03087207447|159.03087207447|159.03087207447|157.48230596985|157.48230596985|156.82145019599|156.27606005891|156.27606005891|156.27606005891|156.27606005891|156.27606005891|156.27606005891|156.27606005891|154.56673189077|154.56673189077|154.56673189077|154.56673189077|154.56673189077|154.56673189077|154.56673189077|154.56673189077|154.56673189077|154.56673189077|154.56673189077||154.56673189077|154.56673189077|154.56673189077|154.56673189077|154.56673189077|152.20469650596|151.8079967959|147.11610205784||143.2945584524|140.34284859104|139.28003442091||139.28003442091||139.28003442091|139.28003442091|139.28003442091|139.28003442091|138.64838300592|136.49069258006|136.49069258006||136.49069258006|136.49069258006|136.49069258006|135.85131545897|134.32856594268|134.32856594268|134.32856594268|134.32856594268|134.32856594268|134.32856594268||134.32856594268|134.32856594268|134.32856594268|134.32856594268|134.32856594268|132.65007015007
04208|18047|/equities/bank-of-baroda|NIFTY200|284.41293718602|282.52272629502|281.7169153929|-303.41316373794|-303.41316373794|-303.41316373794|-303.41316373794|-303.41316373794|-303.41316373794|-303.41316373794|-303.41316373794|-303.41316373794|-303.41316373794|-303.41316373794|-303.41316373794|291.05971705759|291.05971705759|291.05971705759|291.05971705759||291.05971705759|291.05971705759|291.05971705759|291.05971705759|291.05971705759|291.05971705759||291.05971705759|291.05971705759|291.05971705759|291.05971705759|291.05971705759|291.05971705759|291.05971705759|291.05971705759|286.78581097219|282.38144781958|281.17790790448|281.17790790448|281.17790790448|281.17790790448||281.17790790448|281.17790790448|281.17790790448|281.17790790448|281.17790790448|281.17790790448|281.17790790448|281.17790790448|281.17790790448|281.17790790448|281.17790790448|281.17790790448|281.17790790448|281.17790790448|281.17790790448|281.17790790448|281.17790790448|275.81712803189|272.61422597812|272.61422597812|272.61422597812|272.61422597812|272.61422597812|272.61422597812|272.61422597812|272.02689808658|271.47734226184|271.47734226184|270.06741459106|270.06741459106|270.06741459106|270.06741459106|270.06741459106|270.06741459106|270.06741459106||270.06741459106|269.02213003607|258.92407408755|258.92407408755|258.92407408755|257.76287535607|254.88369188709|254.88369188709|254.88369188709||254.88369188709|252.47909090699|252.16762351369|252.16762351369|252.16762351369|252.16762351369|252.16762351369|252.16762351369|252.16762351369|252.16762351369|252.16762351369|252.16762351369|245.39458676814||242.7134346591|242.20305730936|242.20305730936|242.20305730936|242.20305730936|242.20305730936|238.82994435301|238.82994435301|238.23771723631|235.9719066501|-246.03399961192|-246.03399961192|-246.03399961192|-246.03399961192|-246.03399961192|-246.03399961192|-246.03399961192|-246.03399961192|-246.03399961192|-246.03399961192|-246.03399961192|-246.03399961192|-246.03399961192|-246.03399961192|-247.82222491059||-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944||-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-250.55997449944|-251.06917974769|-251.06917974769|-254.45470556948|236.55102503926|236.55102503926|236.55102503926|236.55102503926|236.55102503926|236.55102503926|236.55102503926|236.55102503926|236.55102503926|236.55102503926|236.38335549203|235.7176197565|229.40902588504|226.85002425133|225.38113893866|224.8965360191|224.8965360191|223.68947659892|-241.98512452086|-241.98512452086|-241.98512452086|-241.98512452086|-241.98512452086|-241.98512452086|-241.98512452086|-241.98512452086|-241.98512452086|-241.98512452086|-246.95902626206|-249.29113930783|-262.25238216278|235.08097460804|235.08097460804||235.08097460804|235.08097460804|233.64530537531|233.64530537531|233.64530537531|233.50056171326|233.50056171326|227.06118286879||223.45020515423|217.69718154593|217.69718154593||217.69718154593||217.69718154593|217.69718154593|217.69718154593|217.69718154593|214.44742312612|212.49824213085|212.49824213085||212.49824213085|208.34725459822|208.34725459822|208.34725459822|206.23917859139|201.9207502266|201.74971833717|196.68247207548|-212.80895749819|-212.80895749819||-212.80895749819|-212.80895749819|-212.80895749819|-212.80895749819|-212.80895749819|-212.80895749819
04209|18031|/equities/bank-of-india|NIFTY200|156.46259018987|156.46259018987|156.46259018987|151.82732663783|150.60397314166|150.60397314166|150.60397314166|150.60397314166|150.60397314166|150.60397314166|150.15986249125|150.15986249125|150.15986249125|150.15986249125|150.15986249125|150.15986249125|150.15986249125|149.57402504469|149.57402504469||149.57402504469|149.57402504469|148.38169899135|148.38169899135|147.37632454931|143.19091636935||141.57560311327|141.57560311327|141.57560311327|141.57560311327|141.57560311327|141.57560311327|141.57560311327|140.41344325818|139.16827506795|-147.6419458515|-147.6419458515|-147.6419458515|-147.6419458515|-148.38382065369||-149.40980309991|-150.72657847605|-150.72657847605|-150.72657847605|-150.72657847605|-150.72657847605|-150.72657847605|-150.91327515412|-150.91327515412|-150.91327515412|-150.91327515412|-150.91327515412|-150.99808926901|139.97889788559|139.97889788559|139.97889788559|139.97889788559|139.97889788559|139.97889788559|139.97889788559|139.97889788559|138.70230569489|138.70230569489|138.70230569489|138.70230569489|138.26950827851|138.26950827851|138.26950827851|136.00530799773|136.00530799773|136.00530799773|134.81321885736|134.81321885736|132.06347904359|132.06347904359||132.06347904359|131.12775103422|130.65540003477|130.65540003477|130.65540003477|129.86599895356|126.23998866477|124.72332674042|123.62703350932||121.50392859678|119.02091375626|119.02091375626|119.02091375626|119.02091375626|119.02091375626|119.02091375626|119.02091375626|119.02091375626|119.02091375626|119.02091375626|116.74545718604|116.16828676257||115.19087289211|114.75666510781|114.75666510781|114.75666510781|114.75666510781|114.75666510781|113.87551101884|113.87551101884|113.00890333609|112.39433820994|112.14807440112|112.14807440112|112.14807440112|112.14807440112|112.14807440112|110.24923951084|-117.0472783511|-117.0472783511|-117.0472783511|-117.0472783511|-117.0472783511|-117.0472783511|-117.0472783511|-117.0472783511|-117.72697803104||-118.4200758372|-118.4200758372|-118.4200758372|-118.4200758372|-118.4200758372|-118.4200758372|-118.4200758372||-118.4200758372|-118.4200758372|-118.4200758372|-118.4200758372|-118.4200758372|-118.4200758372|-118.4200758372|-118.4200758372|-118.4200758372|-118.4200758372|-119.39632673888|-119.39632673888|-119.39632673888|-119.6906199493|-119.6906199493|-119.6906199493|-119.6906199493|-121.11679957067|-121.82477530015|-122.37739236139|-122.37739236139|-122.37739236139|-122.37739236139|-122.37739236139|-122.37739236139|-123.24488425015|-123.88984984933|-123.88984984933|-123.88984984933|-123.88984984933|-123.88984984933|-123.88984984933|-123.88984984933|-123.88984984933|-123.88984984933|-123.88984984933|-123.88984984933|-123.88984984933|-123.88984984933|-124.17983330155|-127.62259513432|117.33117981517|117.33117981517|117.33117981517|117.33117981517|117.33117981517|117.33117981517|117.33117981517|117.2007543838|114.96745316274|114.96745316274|114.96745316274|114.96745316274|113.37828124107|110.16874222771|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|-121.13089980057|108.09090868808|108.09090868808|108.09090868808|108.09090868808||108.09090868808|108.09090868808|108.09090868808|108.09090868808|108.09090868808|108.09090868808|108.09090868808|107.01878597314||104.10532052842|101.76909051855|101.76909051855||101.76909051855||101.76909051855|101.76909051855|101.76909051855|101.76909051855|101.76909051855|99.491766039084|98.470849849064||98.105941614927|97.802874285627|97.802874285627|97.802874285627|97.802874285627|94.285970801168|-103.41899559603|-103.41899559603|-103.41899559603|-103.41899559603||-103.83999371645|-103.94703430744|-103.94703430744|-105.94559165738|-105.96995036041|-105.96995036041
04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP|-890.47293607999|-905.34215187815|-912.609711927|-912.609711927|-918.29969076958|852.18148121181|852.18148121181|852.18148121181|852.18148121181|-901.89887375047|-901.89887375047|-901.89887375047|-901.89887375047|-901.89887375047|-901.89887375047|-901.89887375047|-901.89887375047|-901.89887375047|-901.89887375047||-921.47099117891|-924.67618735798|-924.67618735798|-935.00578882085|-935.00578882085|-944.00922607699||-949.47133450286|-952.45149363165|-958.50999088955|-966.86385367394|-970.65428864162|-978.84084846356|-981.78629762157|-981.78629762157|-981.78629762157|-981.78629762157|-981.78629762157|-981.78629762157|-988.4292331429|-991.34411514304||-991.34411514304|-991.34411514304|-991.34411514304|-991.34411514304|-991.34411514304|-999.01567806692|-1009.5007473042|-1013.7411737359|-1013.7411737359|-1013.7411737359|-1013.7411737359|-1013.7411737359|-1013.7411737359|-1013.7411737359|-1017.6707032748|-1017.6707032748|-1017.6707032748|-1038.4257644622|-1045.4452802835|-1050.3558941084|-1052.7454643468|-1055.6227137491|-1058.2474597212|-1061.1694118973|-1070.9350299242|-1070.9350299242|-1075.5056172877|-1084.1006763809|-1099.1285320247|-1115.6205558739|-1115.6512954099|-1115.6512954099|-1127.9792293292|-1129.2360895099|-1129.2360895099||-1146.5345995097|-1147.3105928797|-1154.4062943346|-1166.8180966783|-1178.8756439871|-1205.2785068824|-1209.4824055064|-1209.4824055064|-1209.4824055064||-1209.4824055064|-1209.4824055064|-1209.4824055064|-1209.4824055064|-1209.4824055064|-1228.6137852524|-1248.4152667626|-1251.0535093141|-1251.0535093141|-1251.0535093141|-1251.0535093141|-1251.0535093141|-1251.0535093141||-1251.0535093141|-1251.0535093141|-1254.0649547392|-1264.3554903461|1176.0496229692|1176.0496229692|1176.0496229692|1176.0496229692|1176.0496229692|1176.0496229692|1176.0496229692|1176.0496229692|1166.8107179584|1148.6452638774|1136.4947376415|1130.2996881456|1123.1175183389|1123.1175183389|1121.5750203766|1097.733360043|1068.1148661936|1044.1538407506|-1145.6515579729|-1145.6515579729|-1145.6515579729||-1145.6515579729|-1145.6515579729|-1145.6515579729|-1145.6515579729|-1145.6515579729|-1145.6515579729|-1145.6515579729||-1145.6515579729|-1180.8461592494|-1214.1734940011|-1231.9759216846|-1231.9759216846|-1234.4565931935|-1234.4565931935|-1234.4565931935|-1237.9073230578|-1239.4581353746|-1245.5312832287|-1250.4836301013|-1250.4836301013|-1257.465168971|1201.1253127719|1201.1253127719|1201.1253127719|1201.1253127719|1201.1253127719|1201.1253127719|1201.1253127719|1201.1253127719|1201.1253127719|1201.1253127719|1201.1253127719|1201.1253127719|1191.6701128514|-1257.3452305761|-1257.3452305761|-1257.3452305761|-1257.3452305761|-1257.3452305761|-1257.3452305761|-1257.3452305761|-1257.3452305761|-1257.3452305761|-1257.3452305761|-1257.3452305761|-1258.5885723922|-1258.5885723922|-1265.6539557613|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1203.5331772046|1184.1423865642|-1263.1777623491|-1263.1777623491|-1263.1777623491|-1263.1777623491|-1263.1777623491|-1263.1777623491|-1263.1777623491|-1263.1777623491|-1263.1777623491|-1263.1777623491|-1275.3694524564|-1275.3694524564|-1278.4298097777|-1278.4298097777|-1278.4298097777||-1278.4298097777|-1278.4298097777|-1278.4298097777|-1278.4298097777|-1278.4298097777|-1278.4298097777|-1278.4298097777|-1278.4298097777||-1278.4298097777|-1278.4298097777|-1278.4298097777||-1278.4298097777||-1278.4298097777|-1278.4298097777|-1278.4298097777|-1312.3414919297|-1314.2716793299|-1314.2716793299|-1314.2716793299||-1314.2716793299|-1314.8212751018|-1333.7774448839|-1333.7774448839|-1333.7774448839|-1333.7774448839|-1333.7774448839|-1333.7774448839|-1333.7774448839|-1333.7774448839||-1333.7774448839|-1333.7774448839|-1333.7774448839|-1362.2749604613|-1374.7231821208|-1374.7231821208
04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM|-488.06011153319|-490.37791051974|-493.96989684756|-494.51122969279|-494.51122969279|-494.51122969279|-494.51122969279|-494.51122969279|-501.35718588456|-501.35718588456|-501.35718588456|-501.35718588456|-501.35718588456|-501.35718588456|-501.35718588456|-501.35718588456|-511.30521196374|-524.98913355943|-534.75459386107||-542.2551059855|-546.70290071584|-546.70290071584|-546.70290071584|-546.70290071584|-546.70290071584||-546.70290071584|-546.70290071584|-546.70290071584|-551.34767831274|-557.90576588785|-561.19806371437|-565.92005926488|-565.93897169297|-568.09168939868|-568.09168939868|-568.09168939868|-568.09168939868|-568.09168939868|-568.09168939868||-568.09168939868|-568.09168939868|-568.09168939868|-568.09168939868|-568.09168939868|-573.07408915934|-575.76566411584|-577.42391420607|-577.42391420607|-577.42391420607|-577.42391420607|-577.42391420607|-585.6182563173|545.99307001782|545.99307001782|545.99307001782|545.99307001782|545.99307001782|545.99307001782|545.99307001782|545.99307001782|545.99307001782|545.99307001782|545.99307001782|545.99307001782|545.99307001782|542.1423108705|536.65255542686|532.61459374048|532.61459374048|518.26067802219|-550.55585213719|-550.55585213719|-550.55585213719|-550.55585213719||-550.55585213719|-550.55585213719|-550.55585213719|-550.55585213719|-550.55585213719|-550.55585213719|-550.55585213719|-550.55585213719|-550.55585213719||-550.55585213719|-550.55585213719|-550.55585213719|-550.55585213719|-550.55585213719|-550.55585213719|-550.55585213719|-550.55585213719|-550.55585213719|-550.55585213719|-550.55585213719|-550.55585213719|-550.55585213719||-550.55585213719|-550.55585213719|-550.55585213719|-559.67039194171|-567.91152286601|-569.31469469898|-569.31469469898|-569.31469469898|-569.31469469898|-569.31469469898|-569.31469469898|-569.31469469898|-569.31469469898|-569.31469469898|-569.31469469898|-569.31469469898|-571.57466688016|-573.53103888591|-573.53103888591|-573.53103888591|-573.53103888591|-573.53103888591|-573.53103888591|-573.53103888591|-573.78521209391||-573.78521209391|-573.91572626913|-573.91572626913|-579.00098686407|-579.00098686407|-579.00098686407|-579.00098686407||-579.00098686407|-584.32609515929|-592.20123583237|-596.97356824257|-599.99884764768|-599.99884764768|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|553.85371659204|552.59855093343|544.10163020331|544.10163020331|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441||535.64114005441|535.64114005441|535.64114005441|535.64114005441|535.64114005441|530.48736156219|513.30540173577|505.90598565259||496.8058471258|496.8058471258|496.8058471258||496.8058471258||496.8058471258|481.12039518969|471.48383923098|471.48383923098|468.1369215264|468.1369215264|468.1369215264||468.1369215264|468.1369215264|468.1369215264|468.1369215264|468.1369215264|468.1369215264|468.1369215264|468.1369215264|468.1369215264|468.1369215264||468.1369215264|468.1369215264|468.1369215264|468.1369215264|466.55491619796|466.43435519043
04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM|416.4714061962|416.4714061962|416.4714061962|410.2154537027|408.0189566931|408.0189566931|408.0189566931|408.0189566931|408.0189566931|408.0189566931|408.0189566931|408.0189566931|408.0189566931|408.0189566931|408.0189566931|408.0189566931|408.0189566931|399.8766097317|396.18677082281||396.18677082281|396.18677082281|396.18677082281|396.18677082281|396.18677082281|396.18677082281||396.18677082281|396.18677082281|396.18677082281|396.18677082281|394.71863153489|389.44292596216|389.11994079346|386.05547315539|-405.25293045594|-405.25293045594|-405.25293045594|-405.25293045594|-405.25293045594|-405.25293045594||-405.25293045594|-405.25293045594|-405.25293045594|-405.25293045594|-405.25293045594|-408.61437225953|-411.19098070612|-413.10403824494|-413.10403824494|-413.10403824494|-413.59602620481|-413.59602620481|-423.15392682153|401.7881812113|401.7881812113|401.7881812113|401.7881812113|401.7881812113|401.7881812113|401.7881812113|401.7881812113|401.7881812113|401.7881812113|401.7881812113|401.7881812113|401.7881812113|401.7881812113|401.7881812113|401.7881812113|401.7881812113|401.7881812113|401.7881812113|401.7881812113|401.7881812113|401.7881812113||401.7881812113|401.7881812113|401.7881812113|401.7881812113|401.7881812113|401.7881812113|401.7881812113|401.7881812113|399.28131516968||396.07646129964|391.65439127152|390.5409899626|387.74214994024|387.74214994024|387.74214994024|387.74214994024|387.74214994024|387.65400047948|387.65400047948|387.65400047948|386.7009022007|386.7009022007||386.7009022007|386.7009022007|386.7009022007|386.7009022007|386.7009022007|386.7009022007|386.7009022007|386.7009022007|386.7009022007|386.50100583607|385.20388147095|375.16542521295|374.45047347609|367.3199552702|365.06384257995|358.05149650268|-387.49810580571|-387.49810580571|-387.49810580571|-387.49810580571|-387.49810580571|-387.49810580571|-387.49810580571|-387.49810580571|-387.49810580571||-391.54788652349|-398.0526692416|-398.0526692416|-398.0526692416|-401.95852375314|-403.15393087914|-405.49779603631||-405.49779603631|-405.49779603631|-405.49779603631|-405.52547731932|-405.52547731932|-405.52547731932|-405.52547731932|-405.52547731932|-405.52547731932|-405.52547731932|-409.61996598306|-410.62434576841|-410.62434576841|-414.74093669092|-420.43437749187|-421.14603441182|-421.14603441182|-421.14603441182|-421.14603441182|-425.17891796897|401.20648203248|401.20648203248|401.20648203248|401.20648203248|401.20648203248|401.20648203248|401.20648203248|401.20648203248|401.20648203248|401.20648203248|400.40451383615|400.40451383615|400.40451383615|391.34038953411|391.34038953411|391.34038953411|391.34038953411|391.34038953411|386.88097921596|377.18257014124|377.18257014124|377.18257014124|377.18257014124|374.94501001752|374.94501001752|374.94501001752|374.94501001752|374.94501001752|370.01109782763|368.03735363823|366.88594238341|361.84744451149|361.84744451149|358.81938550321|358.80510454227|358.80510454227|357.62790648197|354.62266844351|351.02303434987|351.02303434987|347.50058965307|337.22842989609|334.22676070735|334.22676070735|326.47141163663|315.41266942373|309.77519909929|300.24743734014|292.21939177658|289.94679302608|289.94679302608|289.94679302608|289.94679302608|289.94679302608|289.28708672713||289.28708672713|284.97731044768|282.86123938749|282.86123938749|282.86123938749|282.02913046092|278.39349185328|273.53443539254||-297.20142466917|-297.20142466917|-297.20142466917||-297.20142466917||-297.20142466917|-297.20142466917|-297.20142466917|279.50304994253|279.50304994253|279.50304994253|279.50304994253||279.50304994253|277.77394011761|277.77394011761|276.99938353725|275.26876491118|271.55140138786|269.05267065014|262.89351779052|257.03001203612|254.68434008939||254.68434008939|248.35814093862|247.30462334816|247.30462334816|247.27681979277|-275.06520170173
04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM|1623.1769279552|1623.1769279552|1609.1854578735|1589.3674370659|1589.3674370659|1589.3674370659|1523.5915858891|1510.8128894862|1474.1032024022|1468.85916939|1447.0403021381|1447.0403021381|1432.6158010397|1432.6158010397|-1481.997304015|-1481.997304015|-1481.997304015|-1481.997304015|-1481.997304015||-1481.997304015|-1481.997304015|-1481.997304015|-1495.5915275731|1402.6352659881|1402.6352659881||1402.6352659881|1402.6352659881|1402.6352659881|1402.6352659881|1402.6352659881|1402.6352659881|1402.6352659881|1398.0558199022|1393.5231359373|1388.4871787891|1388.4871787891|1372.0191065322|1370.8015194006|1370.8015194006||1370.8015194006|1361.4173383441|1361.4173383441|1347.2751905382|1347.2751905382|1347.2751905382|1347.2751905382|1347.2751905382|1347.2751905382|1347.2751905382|1347.2751905382|1347.2751905382|1347.2751905382|1347.2751905382|1347.2751905382|1347.2751905382|1347.2751905382|1347.2751905382|1343.5527006005|1343.5527006005|1340.1746087938|1340.1746087938|1340.1746087938|1340.1746087938|1340.1746087938|1316.0050856172|1288.1853391108|1288.1853391108|1287.4998135784|1287.4998135784|1287.3219974547|1248.9522166814|1248.1891568848|1248.1891568848|1248.1891568848||1248.1891568848|1248.1891568848|1233.3491445856|1228.9545752557|1220.7606039082|1215.1340355382|1206.5044649427|1202.7383052314|1197.9314502571||-1277.4595948528|-1277.4595948528|-1277.4595948528|-1277.4595948528|-1277.4595948528|-1277.4595948528|-1277.4595948528|-1277.4595948528|-1277.4595948528|-1277.4595948528|-1277.4595948528|-1277.4595948528|-1277.4595948528||-1277.4595948528|-1277.4595948528|-1277.4595948528|-1277.4595948528|1191.0727582602|1191.0727582602|1191.0727582602|1191.0727582602|1191.0727582602|1191.0727582602|1181.6086135074|1160.4206084327|1135.5173779678|1129.38591991|1115.8004837454|-1207.6820615325|-1207.6820615325|-1207.6820615325|-1207.6820615325|-1207.6820615325|-1207.6820615325|-1207.6820615325|-1207.6820615325|-1207.6820615325|-1213.4856022236||-1222.7617395583|-1234.0052212128|-1234.0052212128|-1239.6142428077|-1239.6142428077|-1239.6142428077|-1239.6142428077||-1239.6142428077|-1239.6142428077|-1239.6142428077|-1239.6142428077|-1239.6142428077|-1239.6142428077|-1247.7894651461|-1247.7894651461|-1247.7894651461|-1247.7894651461|-1257.4882606984|-1278.1248132741|-1278.1248132741|-1278.1248132741|-1278.1248132741|-1290.754259792|-1290.754259792|-1290.754259792|-1298.6381220453|-1300.778145471|-1300.778145471|-1300.778145471|-1300.778145471|-1300.778145471|-1318.8257741562|-1340.8342070702|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1244.3612303956|1227.3625216201|1187.9638844281|1176.8633419897|1176.8633419897|1176.8633419897|1170.2984602529|1170.2984602529|1170.2984602529|1155.7149911013|1149.2833125952|1146.5369936496|1144.4896698574|1144.4896698574|1144.4896698574|1144.4896698574|1144.4896698574|1130.0996670833|1124.4662506438|1097.4680549145|1078.5033916368|1058.2704582097|1016.3876131916|1016.3876131916|1016.3876131916|1016.3876131916|1016.3876131916|1016.3876131916||1016.3876131916|1016.3876131916|993.48757606008|993.48757606008|993.48757606008|993.48757606008|975.29727825034|-1096.6940786055||-1096.6940786055|-1096.6940786055|-1096.6940786055||-1096.6940786055||-1096.6940786055|-1096.6940786055|-1096.6940786055|-1196.0378678299|1086.0532893133|1086.0532893133|1086.0532893133||1086.0532893133|1086.0532893133|1086.0532893133|1086.0532893133|1086.0532893133|1073.5092157735|1059.7102723004|1012.1892158589|-1119.1501719042|-1119.1501719042||-1119.1501719042|-1119.1501719042|-1119.1501719042|-1119.1501719042|-1119.1501719042|-1119.1501719042
04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP|-276.46387098987|-276.46387098987|-276.46387098987|-276.46387098987|-276.46387098987|-276.46387098987|-276.46387098987|-276.46387098987|-276.46387098987|-276.46387098987|-276.46387098987|-276.46387098987|-276.46387098987|-276.46387098987|-276.46387098987|-276.46387098987|-276.46387098987|-276.46387098987|-276.46387098987||-281.18207463908|-285.19397809426|-285.73496413143|-288.81940052147|-294.92432882648|-298.07425967699||-299.92069954938|-299.92069954938|-300.52021900886|-312.29190695808|-315.54656159134|278.8371453103|278.23968402355|278.23968402355|274.82186944186|-295.60890303709|-295.60890303709|-295.60890303709|-295.60890303709|-295.60890303709||-295.60890303709|-295.60890303709|-295.60890303709|-295.60890303709|-295.60890303709|-295.60890303709|-295.60890303709|-295.60890303709|-295.60890303709|-295.60890303709|-295.60890303709|-295.60890303709|-295.60890303709|272.69354516124|272.69354516124|272.69354516124|272.69354516124|272.69354516124|271.00671684583|270.18245604126|267.25693615041|267.25693615041|267.25693615041|267.25693615041|267.25693615041|267.25693615041|263.63548901966|262.6503311316|262.6503311316|262.6503311316|262.6503311316|255.5809309394|248.02324574864|247.2987812473|247.2987812473||247.2987812473|246.57919189153|244.26298386983|234.23053166526|229.69731915013|229.69731915013|229.69731915013|229.69731915013|229.69731915013||229.69731915013|229.69731915013|229.69731915013|229.69731915013|229.69731915013|229.69731915013|229.69731915013|229.69731915013|229.69731915013|229.69731915013|229.69731915013|229.69731915013|227.3709133203||225.21990670707|223.18216227482|223.18216227482|223.18216227482|223.18216227482|223.18216227482|223.18216227482|223.18216227482|221.49462953089|218.32786345186|218.32786345186|214.68873526986|213.74916084536|211.47628453847|206.85920263524|-225.4158822393|-225.4158822393|-225.4158822393|-225.4158822393|-225.4158822393|-225.4158822393|-225.4158822393|-225.4158822393|-225.4158822393|-227.71542796554||-230.66935623423|-234.72651808279|-235.96556750953|-238.57384214266|-238.57384214266|-238.57384214266|-242.45315752939||-243.08684339475|-244.89665308442|-244.89665308442|-244.89665308442|-249.102402692|-251.38044506196|-252.28829644485|-252.28829644485|-252.28829644485|-252.28829644485|-256.22404211664|-256.22404211664|-256.22404211664|-257.33226054138|-262.43584741957|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|247.64363814743|246.31514434187|243.20848421883|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|242.17443005028|239.3999319759|235.31548295716|232.06331026002|223.82114557019|223.82114557019|223.82114557019|223.82114557019|223.82114557019|223.82114557019|216.51349124634|211.89165602485|211.73073186653|209.11234990158|209.11234990158|209.11234990158|209.11234990158|209.11234990158|209.11234990158|209.11234990158||209.11234990158|209.11234990158|206.98994886714|206.98994886714|206.98994886714|206.78986695762|206.78986695762|203.43642869991||203.43642869991|199.30547572289|195.96172175075||195.96172175075||195.96172175075|195.96172175075|195.96172175075|195.96172175075|195.96172175075|195.96172175075|195.96172175075||195.96172175075|195.42607540883|195.42607540883|195.42607540883|195.27396525053|188.80941241216|-208.91819752192|-208.91819752192|-208.91819752192|-208.91819752192||-208.91819752192|-208.91819752192|-208.91819752192|-208.91819752192|-208.91819752192|-208.91819752192
04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM|360.28287873267|360.28287873267|360.28287873267|360.28287873267|360.28287873267|360.28287873267|360.28287873267|360.28287873267|355.3739207821|355.3739207821|352.07380629435|351.23755848026|343.69451450878|-380.23558341593|-380.23558341593|-380.23558341593|-380.23558341593|-380.23558341593|-380.23558341593||-380.23558341593|-380.23558341593|-380.23558341593|-381.98489846056|-381.98489846056|-381.98489846056||-381.98489846056|-382.43351303876|-382.43351303876|-383.97334815993|-388.05650066815|358.74089909043|358.74089909043|358.74089909043|358.74089909043|358.74089909043|352.82322799328|350.60379977849|350.60379977849|350.60379977849||350.60379977849|350.60379977849|350.60379977849|350.60379977849|350.60379977849|350.60379977849|350.60379977849|350.60379977849|350.60379977849|350.60379977849|350.60379977849|350.60379977849|350.60379977849|350.60379977849|350.60379977849|350.60379977849|350.60379977849|350.60379977849|350.60379977849|350.60379977849|350.60379977849|350.60379977849|350.60379977849|350.60379977849|350.60379977849|350.60379977849|350.60379977849|350.60379977849|350.41138805255|350.41138805255|350.41138805255|347.70696628472|347.70696628472|347.70696628472|347.70696628472||346.50218781255|337.53298917107|334.08387380498|327.98762264139|324.6981126604|324.6981126604|324.6981126604|324.6981126604|324.6981126604||324.6981126604|324.6981126604|324.6981126604|324.6981126604|324.6981126604|324.6981126604|324.6981126604|324.6981126604|324.6981126604|322.54789753065|322.48099115277|321.25892719091|321.25892719091||321.25892719091|318.43490180772|310.49762844481|-330.80756666385|-330.80756666385|-330.80756666385|-330.80756666385|-330.80756666385|-330.80756666385|-330.80756666385|-330.80756666385|-330.80756666385|-330.80756666385|-330.80756666385|-330.80756666385|-330.80756666385|-330.80756666385|-330.80756666385|-330.80756666385|-330.80756666385|-330.80756666385|-330.80756666385|-330.80756666385|-330.80756666385|-334.54175464007||-334.56130774977|-334.56130774977|-334.56130774977|-334.56130774977|-334.56130774977|-334.56130774977|-334.56130774977||-334.56130774977|-334.56130774977|-334.56130774977|-334.56130774977|-334.56130774977|-334.56130774977|-338.92167917301|-338.92167917301|-342.94908763093|-348.89064207256|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|327.90591179339|322.18433694274|314.37148040567|310.06274651194|308.72254671462|308.72254671462|308.36117759687|304.73463668804|304.10425129074|304.10425129074|304.10425129074|304.10425129074|304.10425129074|304.10425129074|304.10425129074|304.10425129074|304.10425129074|304.10425129074|304.10425129074|304.10425129074|300.89918200328|298.03668782402|298.03668782402|298.03668782402|298.03668782402|298.03668782402|298.03668782402|298.03668782402|298.03668782402|298.03668782402|298.03668782402|298.03668782402|293.9014318462|293.9014318462|293.9014318462|293.9014318462|293.9014318462|293.1071546338|292.23745490579|292.23745490579|292.23745490579|292.23745490579|292.23745490579|292.23745490579|292.23745490579|292.23745490579|292.23745490579|286.48976577392||286.48976577392|284.69973398437|278.76840323945|278.76840323945|278.76840323945|278.76840323945|278.76840323945|273.93989181011||270.18877749409|267.08195193571|263.87440155128||261.71534273868||261.71534273868|261.71534273868|261.71534273868|261.71534273868|261.71534273868|259.81204700475|259.81204700475||259.81204700475|259.81204700475|259.81204700475|259.81204700475|259.81204700475|254.84616788234|247.53796146541|243.80773658917|242.74415040234|242.74415040234||242.74415040234|242.74415040234|239.43444526511|239.43444526511|239.43444526511|238.33772116587
04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2062.4955844012|-2062.4955844012|-2062.4955844012|-2062.4955844012|-2062.4955844012|-2062.4955844012|-2062.4955844012|-2062.4955844012|-2062.4955844012|-2062.4955844012|-2062.4955844012|-2062.4955844012|-2062.4955844012|-2062.4955844012|-2062.4955844012|-2062.4955844012|-2063.8339880934|-2077.7044312149|-2087.5882569054||-2091.9245121657|-2091.9245121657|-2091.9245121657|-2100.7105785673|-2110.6395615809|-2112.5105642999||-2122.4728790616|-2128.8561251074|-2128.8561251074|-2148.8310468541|-2148.8310468541|-2148.8310468541|-2148.8310468541|-2148.8310468541|-2148.8310468541|-2148.8310468541|-2148.8310468541|-2148.8310468541|-2148.8310468541|-2148.8310468541||-2148.8310468541|-2148.8310468541|-2148.8310468541|-2148.8310468541|-2148.8310468541|-2148.8310468541|-2148.8310468541|-2148.8310468541|-2148.8310468541|-2148.8310468541|2063.8138490969|2063.8138490969|2063.8138490969|2063.8138490969|2063.8138490969|2063.8138490969|2063.8138490969|2063.8138490969|2063.8138490969|2063.8138490969|2063.8138490969|2063.8138490969|2063.8138490969|2063.8138490969|2059.6374988881|2051.8472481135|2024.9247987937|-2118.6630199956|-2118.6630199956|-2118.6630199956|-2118.6630199956|-2118.6630199956|-2118.6630199956|-2118.6630199956|2017.6779559963||2017.6779559963|1991.5032363651|1991.5032363651|1991.5032363651|1991.5032363651|1980.64244416|1957.4320882457|1957.4320882457|1957.4320882457||1957.4320882457|1943.8300736367|1909.7112851606|1892.9069414653|1881.4965839957|1868.2850906159|1866.6446007386|-1948.6238525364|-1948.6238525364|-1948.6238525364|-1948.6238525364|-1948.6238525364|-1948.6238525364||-1948.6238525364|1870.8852666024|1870.8852666024|1870.8852666024|1870.8852666024|1870.8852666024|1870.8852666024|1870.8852666024|1866.1725672752|-1957.1687834633|-1957.1687834633|-1957.1687834633|-1957.1687834633|-1957.1687834633|-1957.1687834633|-1957.1687834633|-1957.1687834633|-1957.1687834633|-1957.1687834633|-1957.1687834633|-1957.1687834633|-1957.1687834633|-1957.1687834633|-1957.1687834633|-1957.1687834633||-1957.1687834633|-1957.1687834633|-1957.1687834633|-1957.1687834633|-1957.1687834633|-1957.1687834633|-1957.1687834633||-1957.1687834633|-1957.1687834633|-1957.1687834633|-1962.2375181927|-1986.3417221456|-1988.8155122981|-1988.8155122981|-1988.8155122981|-1988.8155122981|-1988.8155122981|-1988.8155122981|-1988.8155122981|-1988.8155122981|-1988.8155122981|-1988.8155122981|-1988.8155122981|-1988.8155122981|-1988.8155122981|-1997.4857775647|-1997.4857775647|-2019.719337692|-2019.719337692|-2019.719337692|-2019.719337692|-2045.1825716651|1937.5364623365|1937.5364623365|1937.5364623365|1937.5364623365|1937.5364623365|1937.5364623365|1937.5364623365|1923.2871291274|1923.2871291274|1923.2871291274|1890.8024240196|1858.5359778604|1850.6455187489|1843.3450303265|1813.5722776197|1790.9380283533|1790.9380283533|1790.9380283533|1790.9380283533|1790.9380283533|1790.9380283533|1790.9380283533|1790.9380283533|1790.9380283533|1790.9380283533|1790.7088593574|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1782.3951673067|1775.7390625782|1757.4270553807|1757.4270553807||1757.4270553807|1757.4270553807|1757.4270553807|1757.4270553807|1757.4270553807|1757.4270553807|1757.4270553807|1757.4270553807||1730.2411346678|1688.2346361218|1675.7218274074||1634.1498579846||1634.1498579846|1634.1498579846|1634.1498579846|1634.1498579846|1630.6635009958|1630.6635009958|1630.6635009958||1630.6635009958|1630.6635009958|1630.6635009958|1611.4144792205|1611.4144792205|1591.1827885979|1557.100315239|-1694.1636356918|-1694.1636356918|-1694.1636356918||-1694.1636356918|-1694.1636356918|-1694.1636356918|-1694.1636356918|-1694.1636356918|-1694.1636356918
04217|18045|/equities/biocon|NIFTY200/MSCI_EEM|-393.75590318536|-393.75590318536|-393.75590318536|-393.75590318536|-393.75590318536|-393.75590318536|-393.75590318536|-393.75590318536|-393.75590318536|-393.75590318536|-393.75590318536|-393.75590318536|-393.75590318536|-393.75590318536|-393.75590318536|-393.75590318536|-394.75807472672|-394.75807472672|-394.75807472672||-394.75807472672|-394.75807472672|-394.75807472672|-400.42286826732|-402.34087278908|-402.34087278908||-402.34087278908|-402.34087278908|-402.34087278908|-405.63706358347|-408.73285758135|-411.07096825492|-411.07096825492|-411.07096825492|-411.07096825492|-411.07096825492|-411.07096825492|-411.07096825492|-411.07096825492|-411.07096825492||-411.07096825492|-411.07096825492|-411.07096825492|-411.07096825492|-411.07096825492|-411.07096825492|-411.07096825492|-411.07096825492|-411.07096825492|-411.07096825492|-414.3093969651|-415.43542377904|-422.82826288491|-423.51472365359|-425.19207120532|388.51798830955|388.51798830955|388.51798830955|388.51798830955|388.51798830955|388.51798830955|388.51798830955|388.51798830955|388.51798830955|388.51798830955|388.51798830955|388.51798830955|383.40609540905|382.72450310465|382.72450310465|365.56055764883|361.36450036068|360.19430708682|360.19430708682|360.19430708682||356.804777514|352.95562765402|352.95562765402|352.95562765402|347.50348093556|343.0126663925|343.0126663925|343.0126663925|343.0126663925||342.45852330016|-364.57979488798|-364.57979488798|-364.57979488798|-364.57979488798|-364.57979488798|-364.57979488798|-364.57979488798|-364.57979488798|-364.57979488798|-364.57979488798|-364.57979488798|-364.57979488798||-364.57979488798|-364.57979488798|-366.32756954242|-370.54174122335|-374.87804385424|-374.87804385424|-374.87804385424|-374.87804385424|-374.87804385424|-374.87804385424|-374.87804385424|-374.87804385424|-374.87804385424|-374.87804385424|-374.87804385424|-374.87804385424|-374.87804385424|-374.87804385424|-374.87804385424|-374.87804385424|-374.87804385424|-374.87804385424|-374.87804385424|-374.87804385424|-374.87804385424||-374.87804385424|-374.87804385424|-374.87804385424|-374.87804385424|-374.87804385424|-374.87804385424|-374.87804385424||-374.87804385424|-374.87804385424|-374.87804385424|-374.87804385424|-391.55337663492|-395.00652552534|-400.43503582134|-411.76887790233|373.73304958024|373.73304958024|373.73304958024|373.73304958024|373.73304958024|373.73304958024|373.73304958024|373.73304958024|373.73304958024|373.73304958024|373.73304958024|373.73304958024|371.29511792765|371.29511792765|358.96401042526|350.12595657627|350.12595657627|350.12595657627|350.12595657627|350.12595657627|350.12595657627|350.12595657627|344.77327118229|340.49808248228|332.1228728156|327.65301369324|327.65301369324|327.65301369324|327.65301369324|327.65301369324|327.65301369324|327.65301369324|327.65301369324|327.65301369324|327.65301369324|327.41609088076|327.41609088076|327.41609088076|320.67899291927|320.51553310746|314.1103550027|314.1103550027|314.1103550027|314.1103550027|314.1103550027|310.23995464592|310.23995464592|310.23995464592|310.23995464592|310.23995464592|310.23995464592|310.23995464592|310.23995464592|310.23995464592|310.23995464592|310.23995464592|309.17811619963|309.17811619963|309.17811619963|309.17811619963|309.17811619963|309.17811619963|309.17811619963|309.17811619963|-343.77784804529|-343.77784804529|-343.77784804529||-343.77784804529|-343.77784804529|-343.77784804529|-343.77784804529|-343.77784804529|-343.77784804529|-343.77784804529|-343.77784804529||-343.77784804529|-343.77784804529|-343.77784804529||-343.77784804529||-343.77784804529|-343.77784804529|-343.77784804529|322.43818131099|322.43818131099|322.43818131099|322.43818131099||322.43818131099|322.43818131099|322.43818131099|322.43818131099|321.10073937983|315.18972703716|312.30802665045|308.30057838548|-339.56428719846|-339.56428719846||-339.56428719846|-339.56428719846|-339.56428719846|-339.56428719846|-339.56428719846|-339.56428719846
04218|18052|/equities/bosch|NIFTY200|-37767.197379543|-37945.804585412|-37945.804585412|-37945.804585412|-37945.804585412|-37945.804585412|-37945.804585412|-37945.804585412|-37945.804585412|-37945.804585412|-37945.804585412|-37945.804585412|-37945.804585412|-37945.804585412|-37945.804585412|-37945.804585412|-37945.804585412|-37945.804585412|-37945.804585412||-37945.804585412|-37945.804585412|-37945.804585412|-38680.060650458|-39324.511833842|36557.831827766||36557.831827766|36557.831827766|36557.831827766|36557.831827766|36557.831827766|36557.831827766|36557.831827766|36557.831827766|35252.59091974|-37153.441811056|-37153.441811056|-37153.441811056|-37513.268678951|-37630.360546045||-37630.360546045|-37630.360546045|-37630.360546045|-37630.360546045|-37630.360546045|-37946.511717828|-38038.346353142|-38245.955134715|-38245.955134715|-38245.955134715|-38245.955134715|-38245.955134715|-38245.955134715|-38245.955134715|-38245.955134715|-38245.955134715|-38245.955134715|-38245.955134715|-38245.955134715|-38245.955134715|-38245.955134715|-38245.955134715|-38593.561260795|-39035.068067549|-39137.62446995|-39137.62446995|-39137.62446995|-39137.62446995|-39137.62446995|-39137.62446995|-39137.62446995|-39137.62446995|-39137.62446995|-39137.62446995|-39137.62446995||-39137.62446995|-39137.62446995|-39539.582744389|-39600.647493765|-39837.108326406|-40054.01953897|-40054.01953897|-40054.01953897|-40054.01953897||-40054.01953897|-40054.01953897|-40054.01953897|-40054.01953897|-40054.01953897|-40054.01953897|-40271.693469094|-40271.693469094|-40271.693469094|-40322.730815245|-40322.730815245|-40322.730815245|-40322.730815245||-40322.730815245|-40363.402241043|-40363.402241043|-40558.780267826|-40874.478075362|-41353.86452818|38965.10444646|38965.10444646|38965.10444646|38965.10444646|38965.10444646|38965.10444646|38965.10444646|38965.10444646|38965.10444646|38965.10444646|38936.504940511|38860.561045012|38773.495946518|38773.495946518|38773.495946518|38465.551051687|37825.056724097|37680.79402845|37680.79402845||37680.79402845|37680.79402845|37680.79402845|37680.79402845|37680.79402845|37680.79402845|37680.79402845||37680.79402845|37680.79402845|37680.79402845|37680.79402845|37680.79402845|37680.79402845|37680.79402845|37680.79402845|37680.79402845|37525.0489205|36901.998800555|36818.887556173|36018.486173525|35933.166747004|35933.166747004|35933.166747004|35933.166747004|35933.166747004|35933.166747004|35933.166747004|35900.740830005|35534.772629636|35534.772629636|34429.191810706|34129.379789674|33430.421988526|33293.147446538|33293.147446538|33293.147446538|32647.386051709|31417.373390788|30894.596558008|30894.596558008|30894.596558008|30761.755949093|30761.755949093|30761.755949093|30761.755949093|30761.755949093|30761.755949093|30761.755949093|30610.284387881|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30605.350170789|30322.333523098|29997.315025665|29775.374219882|29775.374219882|29775.374219882|29775.374219882|29676.804688758|29477.838543065|29255.376158961|29018.751287734|28474.44587526|28145.844193355|28145.844193355|28145.844193355|28145.844193355|28066.77132595|27725.301473278||27447.557192531|26887.563547256|-28472.495643532|-28472.495643532|-28472.495643532|-28472.495643532|-28472.495643532|-28472.495643532||-28472.495643532|-28472.495643532|-28472.495643532||-28472.495643532||-28472.495643532|26337.177798159|26337.177798159|26337.177798159|26337.177798159|26337.177798159|26337.177798159||26337.177798159|26218.542254696|26218.542254696|26218.542254696|26218.542254696|-28254.837755548|-28254.837755548|-28254.837755548|-28254.837755548|-28254.837755548||-28254.837755548|-28254.837755548|-28254.837755548|-28254.837755548|-28254.837755548|-28254.837755548
04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|5786.0440498451|5786.0440498451|5786.0440498451|5727.4378331612|5702.1959302623|5702.1959302623|5702.1959302623|-6084.4457669799|-6084.4457669799|-6084.4457669799|-6084.4457669799|-6084.4457669799|-6084.4457669799|-6084.4457669799|-6084.4457669799|-6084.4457669799|-6084.4457669799|-6175.1579315144|-6175.1579315144||-6175.1579315144|-6175.1579315144|-6175.1579315144|-6233.1370802667|5897.0425794835|5897.0425794835||5897.0425794835|5897.0425794835|5897.0425794835|5897.0425794835|5897.0425794835|5897.0425794835|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688||5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5792.8728829688|5778.5602660066|-6141.8111593649||-6141.8111593649|-6141.8111593649|-6141.8111593649|-6141.8111593649|-6141.8111593649|-6141.8111593649|-6141.8111593649|-6141.8111593649|-6141.8111593649||-6141.8111593649|-6141.8111593649|-6141.8111593649|-6141.8111593649|-6141.8111593649|-6151.7346215166|-6175.7179307497|-6175.7179307497|-6175.7179307497|-6187.547700833|5865.2408836489|5865.2408836489|5865.2408836489||5865.2408836489|5865.2408836489|5865.2408836489|5865.2408836489|5865.2408836489|5865.2408836489|5865.2408836489|5865.2408836489|5865.2408836489|5865.2408836489|5865.2408836489|5865.2408836489|5865.2408836489|5856.5176484987|5832.8807205542|5787.7285783935|5764.7237515524|5764.7237515524|5764.7237515524|5764.7237515524|5513.1097239471|5466.6496932745|5408.3885480828|5349.5706089809|5334.6617877565||5258.5686530628|5225.8688656555|5225.8688656555|5225.8688656555|5176.9654062838|-5697.5964934378|-5697.5964934378||-5697.5964934378|-5700.6627704864|-5716.7364116516|-5733.9571240573|-5832.4523600637|-5863.6415111819|-5875.2683457577|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5576.1621153295|5537.1415004068|5537.1415004068|5514.3516671186|5500.0526124382|5500.0526124382|5500.0526124382|5500.0526124382|5500.0526124382|5486.5584582646|5462.0649536274|5382.2830949079|5382.2830949079|5382.2830949079|5382.2830949079|5382.2830949079|5382.2830949079|5382.2830949079|5382.2830949079|5382.2830949079|5382.2830949079|5382.2830949079|5382.2830949079|5333.0645498977|5286.9883887752|5276.6727842939|5276.6727842939|5276.6727842939|5276.6727842939|5186.1414179148|5186.1414179148|5186.1414179148|5186.1414179148|5182.8515754609|5127.9743314212|5127.9743314212|5127.9743314212|5127.9743314212|5127.9743314212|5124.9261262327|5124.9261262327|5124.9261262327|5124.9261262327|5109.1651668222|5109.1651668222|5109.1651668222|5109.1651668222|5109.1651668222|5109.1651668222|5109.1651668222||5109.1651668222|5109.1651668222|5109.1651668222|5109.1651668222|5109.1651668222|5080.3887595767|5040.6654620297|5021.3227355886||5021.0750664526|4962.6669575168|4919.2410639075||4893.2261821195||4770.6624734053|4699.6766319137|4699.6766319137|4699.6766319137|4688.662837543|4627.9697218359|4597.8820621865||4597.8820621865|-4878.974729215|-4878.974729215|-4878.974729215|-4878.974729215|-4878.974729215|-4878.974729215|-4878.974729215|-4878.974729215|-4878.974729215||-4878.974729215|-4878.974729215|-4878.974729215|-4878.974729215|-4878.974729215|-4878.974729215
04220|18055|/equities/cadila-healthcare|NIFTY200|854.59728908387|854.59728908387|854.59728908387|854.59728908387|854.59728908387|854.59728908387|854.59728908387|854.59728908387|854.59728908387|854.59728908387|-923.43086040354|-923.43086040354|-923.43086040354|-923.43086040354|-923.43086040354|-923.9827031732|-923.9827031732|-923.9827031732|-923.9827031732||-923.9827031732|-923.9827031732|-923.9827031732|-923.9827031732|-923.9827031732|-929.79189105832||-936.5746744289|-936.5746744289|-936.5746744289|-941.13676018558|-941.13676018558|-941.13676018558|-941.13676018558|-941.13676018558|-941.13676018558|-941.13676018558|-941.13676018558|-941.13676018558|-949.52138799917|-951.97454277134||-951.97454277134|-951.97454277134|-951.97454277134|-951.97454277134|-951.97454277134|-956.72449128999|-962.19110211149|-963.2512015106|-963.75241070258|-963.75241070258|-963.75241070258|-963.75241070258|-973.33878899137|-975.12592793217|-975.12592793217|-975.12592793217|-975.12592793217|-975.12592793217|-975.12592793217|-975.12592793217|-975.12592793217|-975.12592793217|-975.12592793217|-977.43160354551|-984.82954864432|-985.72729661652|-991.26086953159|-1001.1954099125|-1004.499625964|-1004.499625964|-1004.499625964|-1004.499625964|-1004.499625964|-1004.499625964|-1031.4000613611||-1031.4000613611|-1031.4000613611|-1038.3806189874|-1039.4829842946|-1039.4829842946|-1039.4829842946|-1039.4829842946|-1039.4829842946|-1039.4829842946||-1039.4829842946|-1039.4829842946|-1039.4829842946|-1039.4829842946|-1041.7588714385|-1046.8431904872|-1047.5771219286|-1047.5771219286|-1047.5771219286|-1047.5771219286|-1049.1419712985|-1049.1419712985|-1049.1419712985||-1049.1419712985|-1049.1419712985|-1049.1419712985|-1049.1419712985|988.80493110765|988.80493110765|988.80493110765|988.80493110765|988.80493110765|987.58629154688|987.58629154688|987.58629154688|987.58629154688|987.58629154688|977.03644859062|977.03644859062|958.02381888215|957.17728215462|957.17728215462|949.24698152813|944.11886904276|943.64031013269|943.64031013269|943.64031013269|943.64031013269||943.64031013269|943.64031013269|-993.85955409465|-993.85955409465|-993.85955409465|-993.85955409465|-993.85955409465||-993.85955409465|-993.85955409465|-993.85955409465|-993.85955409465|-993.85955409465|-993.85955409465|-1002.1356122699|-1006.9896448386|-1006.9896448386|-1006.9896448386|-1006.9896448386|-1006.9896448386|-1006.9896448386|-1006.9896448386|-1006.9896448386|-1006.9896448386|-1006.9896448386|-1012.7884651038|958.45552965934|958.45552965934|958.45552965934|958.45552965934|958.45552965934|958.45552965934|958.45552965934|958.45552965934|958.45552965934|958.45552965934|958.45552965934|958.45552965934|952.63154040216|952.63154040216|949.73224269945|940.10808067408|938.43676376439|932.02202427985|932.02202427985|932.02202427985|932.02202427985|932.02202427985|932.02202427985|932.02202427985|932.02202427985|932.02202427985|932.02202427985|932.02202427985|932.02202427985|923.53002562128|914.09167750237|901.24354005255|889.69562175978|880.64791306642|873.16991561416|870.1260117203|870.1260117203|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926||-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926|-927.62637595926||-927.62637595926|-927.62637595926|-927.62637595926||-927.62637595926||-927.62637595926|-927.62637595926|-927.62637595926|-946.66889442851|-946.66889442851|-946.66889442851|-946.66889442851||-946.66889442851|-946.66889442851|-946.66889442851|-946.66889442851|-946.66889442851|-946.66889442851|-946.66889442851|-946.66889442851|-946.66889442851|-946.66889442851||-946.66889442851|-946.66889442851|-946.66889442851|-946.66889442851|-946.66889442851|-946.66889442851
04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP|-154.99593328312|-154.99593328312|-154.99593328312|-154.99593328312|-154.99593328312|-154.99593328312|-157.35714609176|-158.75087943009|-158.75087943009|-158.75087943009|-158.75087943009|-158.75087943009|-158.75087943009|-158.75087943009|-158.75087943009|146.96463055685|146.96463055685|146.96463055685|146.96463055685||146.96463055685|146.96463055685|146.96463055685|146.96463055685|146.96463055685|145.70244822342||145.70244822342|145.70244822342|145.70244822342|145.70244822342|145.70244822342|145.70244822342|145.70244822342|145.70244822342|145.62994681506|145.62994681506|145.62994681506|142.7937559273|142.7937559273|142.7937559273||142.7937559273|142.7937559273|142.7937559273|142.7937559273|142.7937559273|142.7937559273|142.7937559273|142.7937559273|142.7937559273|142.7937559273|142.7937559273|142.7937559273|142.7937559273|142.7937559273|142.7937559273|142.7937559273|142.7937559273|142.4162905366|142.4162905366|141.24088061196|140.66652767241|139.88687859071|139.88687859071|139.88687859071|139.88687859071|139.88687859071|139.88687859071|138.31820043472|135.13466447092|134.18962556231|132.72124482645|130.93648238846|130.93648238846|129.67559701068|129.67559701068||129.01289156921|128.30265404391|123.98072620683|121.35914311203|120.91572830746|120.91572830746|120.34149759566|120.34149759566|120.34149759566||120.34149759566|120.34149759566|120.34149759566|120.34149759566|119.42314555957|119.42314555957|119.42314555957|119.31627472589|118.69074081684|118.69074081684|118.69074081684|118.45526742168|116.16918319274||115.5825882939|115.5825882939|115.5825882939|115.5825882939|115.5825882939|115.5825882939|111.59065130326|111.43072634905|109.91580635938|109.30644540691|108.04049905034|106.9122207771|105.58524281562|105.33388087265|105.33388087265|-110.87388671831|-110.87388671831|-110.87388671831|-110.87388671831|-110.87388671831|-110.87388671831|-110.87388671831|-110.87388671831|-110.88265168883|-112.19349985893||-114.22444588139|-115.07228984553|-115.07228984553|-115.07228984553|-115.07228984553|-115.07228984553|-115.07228984553||-115.07228984553|-115.07228984553|-115.07228984553|-115.07228984553|-115.07228984553|-115.07228984553|-115.07228984553|-115.07228984553|-115.07228984553|-115.07228984553|-115.27664321229|-115.27664321229|-115.27664321229|-115.27664321229|-115.27664321229|-115.27664321229|-115.27664321229|-118.37459927979|108.89079948393|108.89079948393|108.89079948393|108.71644015806|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-115.98101116189|-118.07390208783|-119.55192837454|109.61477154173|109.61477154173|109.61477154173|109.61477154173|109.61477154173|109.26363741996|108.52547529158|108.52547529158|107.74539596575|107.74539596575|107.18710912088|103.71789734473|103.42488344632|102.29876389463|100.06028689233|99.759001589232|99.759001589232|99.759001589232|99.759001589232|99.759001589232|99.759001589232|97.76833136922|96.05759030852|95.856768942246|93.095853329113|92.077381260478|92.077381260478|92.077381260478|92.077381260478|92.077381260478|92.077381260478|92.077381260478||92.077381260478|92.077381260478|92.077381260478|92.077381260478|92.077381260478|92.077381260478|92.077381260478|89.229864896761||86.857626611906|84.672921373798|83.806960420609||83.806960420609||83.806960420609|83.806960420609|83.806960420609|83.806960420609|83.806960420609|82.836551755771|82.836551755771||82.836551755771|82.836551755771|82.836551755771|82.836551755771|82.836551755771|-89.022716565307|-89.022716565307|-89.022716565307|-89.022716565307|-89.022716565307||-89.022716565307|-89.022716565307|-89.022716565307|-89.022716565307|-89.022716565307|-89.022716565307
04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP|181.03432325351|181.03432325351|180.59313894895|180.37545370017|180.37545370017|180.37545370017|180.37545370017|180.37545370017|180.37545370017|180.37545370017|180.37545370017|180.37545370017|180.37545370017|180.37545370017|180.37545370017|180.37545370017|180.37545370017|180.37545370017|180.37545370017||180.37545370017|180.37545370017|180.37545370017|180.37545370017|180.37545370017|180.37545370017||180.37545370017|180.37545370017|180.37545370017|180.37545370017|180.37545370017|180.37545370017|180.37545370017|180.37545370017|180.37545370017|180.37545370017|180.37545370017|180.37545370017|180.37545370017|180.37545370017||-190.5227662704|-190.5227662704|-190.5227662704|-190.5227662704|-190.87418213394|-191.04120504741|-191.04120504741|-191.77300286165|-192.9277761763|-195.00863883956|-196.68181788108|-196.82924680336|-197.10776920304|-197.10776920304|-197.10776920304|-197.10776920304|-197.10776920304|-197.10776920304|-197.10776920304|-197.10776920304|-197.10776920304|-197.10776920304|-197.10776920304|-197.10776920304|-199.01725114404|-199.01725114404|-199.65765033189|-199.65765033189|-199.65765033189|-199.65765033189|-199.65765033189|-199.65765033189|-199.65765033189|-199.65765033189|-201.73128631847||-203.56850047485|-203.56850047485|-204.54888995904|-205.82653982129|-206.48227714926|-207.34085787038|-207.55458252513|-207.55458252513|-207.55458252513||-207.55458252513|-207.55458252513|-207.55458252513|-207.55458252513|-207.55458252513|-207.55458252513|-207.55458252513|-207.55458252513|-207.55458252513|-207.55458252513|-207.55458252513|-207.55458252513|-207.55458252513||-207.55458252513|-207.55458252513|-207.55458252513|-208.06517935878|-208.06517935878|-208.06517935878|-208.06517935878|-208.06517935878|-208.06517935878|-208.06517935878|-208.06517935878|-208.06517935878|-208.06517935878|-208.06517935878|-208.06517935878|-208.06517935878|-208.06517935878|-208.91408953276|-210.56120930344|-211.36698457525|-211.36698457525|-211.42504894348|-211.42504894348|-212.82892875773|-214.05437342439||-217.32151992359|-219.5283863394|-219.5283863394|-219.5283863394|-219.5283863394|-219.5283863394|-220.93043987933||-222.02770500916|-225.24189292874|-225.71099505917|-226.06999583261|212.71395926523|212.71395926523|212.71395926523|212.71395926523|212.71395926523|212.71395926523|212.71395926523|212.71395926523|212.71395926523|212.71395926523|212.71395926523|212.71395926523|209.74782330086|209.74782330086|209.74782330086|209.74782330086|209.74782330086|209.74782330086|209.74782330086|209.74782330086|209.23653972464|209.23653972464|209.23653972464|209.23653972464|209.23653972464|209.23653972464|209.23653972464|209.23653972464|209.23653972464|-222.37194444654|-222.37194444654|-222.37194444654|-222.37194444654|-222.37194444654|-222.37194444654|-222.37194444654|-223.47937946316|-226.44042566084|208.69840632452|208.69840632452|208.69840632452|208.69840632452|208.69840632452|208.69840632452|204.18072679065|204.18072679065|204.18072679065|203.82250017617|203.82250017617|201.83752538508|201.83752538508|199.06892248597|-215.94053451526|-215.94053451526|-215.94053451526|-215.94053451526|-215.94053451526|-215.94053451526|-215.94053451526|-215.94053451526|-215.94053451526|-215.94053451526|-215.94053451526|-215.94053451526|-215.94053451526|-215.94053451526|-217.48219902118|-217.48219902118|-219.24971159113|-219.24971159113|-219.24971159113||-221.86745366137|-222.06135547143|-222.06135547143|-222.06135547143|-222.06135547143|-222.06135547143|-222.06135547143|-222.06135547143||-222.06135547143|-222.06135547143|-222.06135547143||-222.06135547143||-222.06135547143|-222.06135547143|-222.06135547143|-224.68049842318|-224.68049842318|-229.5427753815|-230.5464253303||-232.25459384582|-232.25459384582|-233.31733215806|-240.95814396007|216.15979134116|216.15979134116|216.15979134116|216.15979134116|216.15979134116|216.15979134116||216.15979134116|216.15979134116|216.15979134116|216.15979134116|216.15979134116|213.21087282535
04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM|1621.7481599405|1621.7481599405|1621.7481599405|1621.7481599405|1621.7481599405|1621.7481599405|1621.7481599405|1621.7481599405|1621.7481599405|1621.7481599405|1581.2254414473|1581.2254414473|1557.9648032613|-1706.5502158859|-1706.5502158859|-1754.87565911|-1754.87565911|-1759.7228935315|-1767.0160517177||-1767.0160517177|-1767.0160517177|-1767.0160517177|-1801.112290537|1669.2613322371|1669.2613322371||1669.2613322371|1669.2613322371|1669.2613322371|1669.2613322371|1669.2613322371|1669.2613322371|1669.2613322371|1643.1570480261|1617.2744394842|-1749.1847007202|-1749.1847007202|-1749.1847007202|-1749.1847007202|-1749.1847007202||-1749.1847007202|-1749.1847007202|-1749.1847007202|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392||1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1629.896988392|1599.1966388492|1579.7518534956||1567.4687342443|1556.6771175262|1556.6771175262|1556.6771175262|1556.6771175262|1541.1079300639|1520.57106802|1520.57106802|1520.57106802|1520.57106802|1520.57106802|1520.57106802|1520.57106802||1520.57106802|1520.57106802|1520.57106802|1520.57106802|1520.57106802|1520.57106802|1519.9789278456|1507.7488168553|1481.9765228514|1481.6960822481|1478.0345399002|1446.0050456899|-1534.5921262152|-1534.5921262152|-1534.5921262152|-1534.5921262152|-1534.5921262152|-1534.5921262152|-1534.5921262152|-1534.5921262152|-1534.5921262152|-1538.350063824|-1538.350063824|-1538.350063824|-1555.4333730532||-1564.8235257985|-1564.8235257985|-1564.8235257985|-1564.8235257985|-1564.8235257985|-1564.8235257985|-1564.8235257985||-1564.8235257985|-1564.8235257985|-1564.8235257985|-1564.8235257985|-1564.8235257985|-1564.8235257985|-1564.8235257985|-1564.8235257985|-1564.8235257985|-1564.8235257985|-1564.8235257985|-1598.3372698759|-1599.7747687206|-1612.4719584634|-1615.2854524377|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1505.5691441151|1499.2601831857|1491.9335355166|1484.591923324|1484.591923324|1484.591923324|1484.591923324|1484.591923324|1484.591923324|1484.591923324|1484.591923324|1484.591923324|1484.591923324|1484.591923324|1484.591923324|1475.9132264364|-1641.4138935657|-1641.4138935657|-1659.2765796021|1538.1733584605|1538.1733584605|1538.1733584605|1538.1733584605|1538.1733584605|1528.7926706961|1505.2918102136|1498.7609779293|1498.7609779293|1492.0343466793|1489.2202333798|1489.2202333798|1467.6835465288|1456.9916196735|1456.9916196735|1456.9916196735|1456.9916196735|1456.9916196735|1456.9916196735|1456.9916196735|1456.9916196735|1456.9916196735|1456.9916196735||1456.9916196735|1456.9916196735|1456.9916196735|1456.9916196735|1456.9916196735|1456.9916196735|1456.9916196735|1456.9916196735||1413.1740584806|1411.2544809398|1367.7549856037||-1544.8183049698||-1544.8183049698|-1544.8183049698|-1544.8183049698|1408.3768160975|1408.3768160975|1408.3768160975|1408.3768160975||1408.3768160975|1408.3768160975|1408.3768160975|1408.3768160975|1408.3768160975|1386.2631534113|1380.8733178025|1380.8733178025|1351.725866623|1330.1045843156||1330.1045843156|1330.1045843156|1330.1045843156|1330.1045843156|1330.1045843156|1330.1045843156
04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH|-1402.6269014799|-1402.6269014799|-1402.6269014799|-1402.6269014799|-1402.6269014799|-1402.6269014799|-1402.6269014799|-1402.6269014799|-1402.6269014799|-1402.6269014799|-1402.6269014799|-1402.6269014799|-1402.6269014799|-1402.6269014799|-1402.6269014799|-1402.6269014799|-1402.6269014799|-1402.6269014799|-1402.6269014799||-1441.6576913687|-1455.9751665164|-1464.4724547122|-1466.75271932|-1468.2807721177|-1472.1508497706||-1508.428732818|-1523.2483587187|-1523.2483587187|-1529.3204216341|-1534.16156603|-1546.0464408213|-1546.0464408213|-1546.0464408213|-1546.0464408213|-1546.0464408213|-1546.0464408213|-1546.0464408213|-1554.4363734853|-1554.4363734853||-1554.4363734853|-1554.4363734853|-1554.4363734853|-1554.4363734853|-1554.4363734853|-1554.4363734853|-1556.0569328261|-1556.0569328261|-1556.0569328261|-1556.0569328261|-1556.0569328261|-1556.0569328261|-1570.5521502972|-1571.8064254086|-1571.8064254086|-1571.8064254086|-1578.884209832|-1578.884209832|-1578.884209832|-1578.884209832|-1578.884209832|-1578.884209832|-1579.8269784809|-1584.0021304953|-1586.6903065649|-1586.6903065649|-1592.3614558077|-1593.743896906|-1593.743896906|-1593.743896906|-1593.743896906|-1593.743896906|-1593.743896906|-1593.743896906|-1602.5876808613||-1608.3712153103|-1608.3712153103|-1624.0235522219|-1656.753965902|1566.5276771163|1566.5276771163|1566.5276771163|1566.5276771163|1566.5276771163||1566.5276771163|1522.5030084821|1493.3422099454|-1573.1607969523|-1573.1607969523|-1573.1607969523|-1573.1607969523|-1573.1607969523|-1573.1607969523|-1573.1607969523|-1573.1607969523|-1573.1607969523|-1573.1607969523||-1573.1607969523|-1573.1607969523|-1573.1607969523|-1573.1607969523|-1605.9453801315|1517.3066837148|1517.3066837148|1517.3066837148|1517.3066837148|1517.3066837148|1517.3066837148|1517.3066837148|1517.3066837148|1517.3066837148|1517.3066837148|1517.3066837148|1517.3066837148|1517.3066837148|1517.3066837148|1517.3066837148|1517.3066837148|1517.3066837148|1517.3066837148|1517.3066837148|1517.3066837148||1517.3066837148|1517.3066837148|1506.996304388|1484.2282904613|1484.2282904613|1484.2282904613|1484.2282904613||1484.2282904613|1484.2282904613|1484.2282904613|1484.2282904613|1484.2282904613|1484.2282904613|1484.2282904613|1484.2282904613|1484.2282904613|1484.2282904613|1484.2282904613|1484.2282904613|1484.2282904613|1460.6036723442|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1451.4601584895|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538|1445.2418399538||1445.2418399538|1435.4464657798|1433.4692882093|1433.4692882093|1433.4692882093|1418.99918742|1405.8101594163|1400.2335647161||1383.1484052401|-1498.5198824566|-1498.5198824566||-1498.5198824566||-1498.5198824566|-1498.5198824566|-1498.5198824566|-1538.0910600594|-1538.0910600594|-1538.0910600594|-1538.0910600594||-1544.873387859|1448.0646179244|1448.0646179244|1448.0646179244|1448.0646179244|1440.455186637|1425.0529431057|1422.6088745012|1418.1876627487|1385.600088601||-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357|-1483.8786260357
04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP|263.79909651441|263.79909651441|263.79909651441|263.79909651441|263.79909651441|263.79909651441|263.79909651441|263.79909651441|263.79909651441|263.79909651441|263.79909651441|263.79909651441|263.79909651441|263.79909651441|261.8933295576|261.8933295576|-299.81026477866|-299.81026477866|-299.81026477866||-299.81026477866|-299.81026477866|-299.81026477866|-299.81026477866|-300.00584093788|-300.61461424406||-300.61461424406|-300.61461424406|-300.61461424406|268.32054802379|268.32054802379|268.32054802379|268.32054802379|268.32054802379|268.32054802379|268.32054802379|268.32054802379|268.32054802379|268.32054802379|268.32054802379||266.33116887897|260.30129638082|255.35143804955|249.53214592853|247.10314078518|247.10314078518|247.10314078518|247.10314078518|247.10314078518|247.10314078518|247.10314078518|247.10314078518|247.10314078518|247.10314078518|247.10314078518|247.10314078518|247.10314078518|247.10314078518|244.87086601115|244.87086601115|244.87086601115|244.87086601115|244.87086601115|244.87086601115|244.87086601115|244.87086601115|244.87086601115|244.78485064878|231.93593295828|231.27614898795|231.27614898795|231.27614898795|229.12814693318|229.12814693318|229.12814693318||224.82794931052|214.16847847668|214.16847847668|214.16847847668|214.16847847668|210.33886727986|207.70585896645|207.70585896645|207.70585896645||207.70585896645|204.76929343712|203.09920950478|201.95089106787|201.95089106787|201.95089106787|201.95089106787|201.95089106787|201.95089106787|201.95089106787|201.95089106787|201.95089106787|197.15376531006||196.60670758594|196.60670758594|-213.0102965974|-213.0102965974|-213.0102965974|-213.0102965974|-213.0102965974|-213.0102965974|-213.0102965974|-213.0102965974|-213.0102965974|-213.0102965974|-213.0102965974|-213.0102965974|-213.0102965974|-213.0102965974|-213.0102965974|-213.0102965974|-213.0102965974|-213.0102965974|-213.18479291097|-213.18479291097|-213.18479291097|-214.96088050356|-217.40598237239||201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165||201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|201.85508296165|200.67453625107|194.16393208397|-205.86850469585|-205.86850469585|-205.86850469585|-205.86850469585|-205.86850469585|-207.24722415072|-208.13183429081|192.72681230132|192.72681230132|192.72681230132|192.72681230132|192.72681230132|192.72681230132|192.72681230132|188.5631234229|186.03038220477|186.03038220477|186.03038220477|186.03038220477|182.09376743184|181.26791597254|181.26791597254|181.26791597254|181.26791597254|181.26791597254|179.58434874091|179.32593416145|178.52271391474|175.5224571926|175.39624474747|175.39624474747|173.9851698844|173.9851698844|165.80296653822|163.38940879057|162.80305065471|162.80305065471|162.80305065471|162.80305065471|160.80161801838|160.80161801838||160.80161801838|160.80161801838|160.80161801838|160.80161801838|160.80161801838|160.80161801838|160.80161801838|159.45012306133||155.12957619471|150.29009510459|145.79454418223||145.35365824007||145.35365824007|145.35365824007|145.35365824007|145.35365824007|145.35365824007|-163.69590488061|-163.69590488061||-163.69590488061|-163.69590488061|-163.69590488061|-163.69590488061|-163.69590488061|-163.69590488061|-163.69590488061|-163.69590488061|-163.69590488061|-163.69590488061||-163.69590488061|-163.69590488061|-163.69590488061|-163.69590488061|-163.69590488061|-163.69590488061
04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM|-446.92306787437|-446.92306787437|-446.92306787437|-446.92306787437|-446.92306787437|-446.92306787437|416.00262729503|416.00262729503|416.00262729503|416.00262729503|416.00262729503|416.00262729503|416.00262729503|416.00262729503|416.00262729503|416.00262729503|416.00262729503|403.74914083416|403.74914083416||403.74914083416|403.74914083416|403.74914083416|403.74914083416|403.74914083416|403.74914083416||403.74914083416|403.74914083416|403.74914083416|403.74914083416|403.74914083416|403.74914083416|403.74914083416|403.74914083416|390.37126488084|388.73722785247|388.73722785247|388.73722785247|388.73722785247|388.73722785247||388.73722785247|376.87471117722|-386.84445323297|-386.84445323297|-386.84445323297|-386.84445323297|-386.84445323297|-386.84445323297|-386.84445323297|-386.84445323297|-386.84445323297|-386.84445323297|-386.84445323297|-386.84445323297|-386.84445323297|-386.84445323297|-386.84445323297|-386.84445323297|-386.84445323297|-386.84445323297|-386.84445323297|-386.84445323297|-390.88273598693|-394.15128445844|-394.15128445844|-394.15128445844|-394.15128445844|-394.15128445844|-394.15128445844|-394.15128445844|-394.15128445844|-394.15128445844|-394.15128445844|-394.15128445844|-396.02643633132||-397.56670670769|-397.56670670769|-397.56670670769|-397.56670670769|-397.56670670769|-397.56670670769|-397.56670670769|-397.56670670769|-397.56670670769||-397.56670670769|-397.56670670769|-397.56670670769|-397.56670670769|-397.56670670769|-397.56670670769|-397.56670670769|-397.86639071324|-397.86639071324|-397.86639071324|-397.86639071324|-397.86639071324|-401.51820681734||384.0305486567|384.0305486567|384.0305486567|384.0305486567|384.0305486567|384.0305486567|384.0305486567|384.0305486567|384.0305486567|384.0305486567|384.0305486567|380.60715073509|380.60715073509|378.07463634194|375.0273601499|372.3974152561|372.3974152561|372.3974152561|372.3974152561|370.2504013991|-389.92066323185|-389.92066323185|-389.92066323185|-389.92066323185|-389.92066323185||-392.57823768401|-392.57823768401|-392.57823768401|-392.84552985621|-392.84552985621|-392.84552985621|-392.84552985621||-392.84552985621|-392.84552985621|-392.84552985621|-392.84552985621|-392.84552985621|-392.84552985621|-392.84552985621|-392.84552985621|-392.84552985621|-392.8796756821|-392.8796756821|-395.98848458545|-395.98848458545|-395.98848458545|-397.95941884006|-398.17429817296|-398.17429817296|-398.17429817296|-398.17429817296|-398.17429817296|-398.17429817296|-398.17429817296|-398.17429817296|-398.17429817296|-398.17429817296|-399.84705115347|-399.84705115347|-399.84705115347|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|383.5667074587|379.93545249682|379.93545249682|375.50605290445|371.96783249149|-402.51091978534|-402.51091978534|-402.51091978534|-402.51091978534|-402.51091978534|-402.51091978534|-402.51091978534|-402.51091978534||-402.51091978534|-402.51091978534|-402.51091978534|-402.51091978534|-402.51091978534|-402.51091978534|-402.51091978534|-402.51091978534||-402.51091978534|-402.51091978534|-402.51091978534||-402.51091978534||-402.51091978534|-402.51091978534|-402.51091978534|379.04384968017|379.04384968017|379.04384968017|379.04384968017||379.04384968017|379.04384968017|379.04384968017|379.04384968017|379.04384968017|372.70429708929|366.63532026577|363.84201980485|-389.51893135745|-389.51893135745||-389.51893135745|-389.51893135745|-389.51893135745|-389.51893135745|-389.51893135745|-389.51893135745
04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-1523.9151997799|-1541.3643899193|-1541.3643899193|-1545.7320073079|-1545.7320073079|-1545.7320073079|-1630.2411436451|-1693.3456961725|-1718.6563168735|-1719.8126489024|-1738.9695529254|-1769.9439463386|-1784.720657005|-1784.720657005|-1784.720657005|-1784.720657005|-1784.720657005|-1784.720657005|-1784.720657005||-1784.720657005|-1784.720657005|-1784.720657005|-1784.720657005|-1784.720657005|-1784.720657005||-1784.720657005|-1784.720657005|-1784.720657005|-1784.720657005|-1784.720657005|-1784.720657005|-1784.720657005|-1787.7507015225|-1793.2341711252|-1814.4546142385|-1824.7995537438|-1829.6995299301|-1848.2549640825|-1867.4388856017||-1911.9932319945|-1949.5647320555|-1983.5297906973|-1983.5297906973|-1983.5297906973|-1983.5297906973|-1983.5297906973|-1983.5297906973|-1983.5297906973|-1993.5164788673|-2005.4182800131|1847.5241684371|1847.5241684371|1847.5241684371|1823.3268890837|1794.4242655943|1794.0936257255|1791.5040394345|1789.9267226898|1763.10746423|1734.2809760105|1734.2809760105|1734.2809760105|1734.2809760105|1734.2809760105|1719.3014195357|1719.3014195357|1719.3014195357|1719.3014195357|1719.3014195357|1719.3014195357|1719.3014195357|1719.3014195357|1719.3014195357|1719.3014195357||1719.3014195357|1719.3014195357|1719.3014195357|1719.3014195357|1719.3014195357|1719.3014195357|1719.3014195357|1638.8071260358|1637.6746183926||1624.3505131107|1624.3505131107|1624.3505131107|1624.3505131107|1596.8005511342|1587.5388892559|1587.5388892559|1587.5388892559|1566.7043159701|1549.6992399668|-1701.2751952269|-1701.2751952269|-1701.2751952269||-1701.2751952269|-1701.2751952269|-1701.2751952269|-1714.3557263589|-1764.7730523454|-1789.7534104836|-1834.3814749731|1693.1172270214|1693.1172270214|1693.1172270214|1670.5969473958|-1786.0498517262|-1786.0498517262|-1786.0498517262|-1786.0498517262|-1786.0498517262|-1786.0498517262|-1786.0498517262|-1786.0498517262|-1786.0498517262|-1786.0498517262|-1786.0498517262|-1786.0498517262|-1786.0498517262|-1786.0498517262||-1786.0498517262|-1786.0498517262|-1786.0498517262|-1786.0498517262|-1786.0498517262|-1786.0498517262|-1786.0498517262||-1786.0498517262|-1786.0498517262|-1786.0498517262|-1786.0498517262|-1827.9498271133|-1839.0923964832|-1839.0923964832|-1858.8494259446|-1858.8494259446|-1858.8494259446|-1858.8494259446|-1858.8494259446|-1858.8494259446|-1858.8494259446|-1858.8494259446|-1918.8104854788|1833.6208247897|1833.6208247897|1833.6208247897|1833.6208247897|1833.6208247897|1833.6208247897|1833.6208247897|1833.6208247897|1833.6208247897|1833.6208247897|1833.6208247897|1833.6208247897|1820.5952686466|1802.5669950023|1800.2967289305|1787.242865427|1787.242865427|1779.1331792502|1779.1331792502|1737.2035325002|1734.1150361113|1716.6666306116|1716.6666306116|1716.6666306116|1716.6666306116|1716.6666306116|1716.6666306116|1716.6666306116|1716.6666306116|1716.6666306116|1716.6666306116|1716.6666306116|1659.685145124|1631.6223834711|1618.8582038568|1592.9883753646|1592.9883753646|1592.9883753646|1592.9883753646|1592.9883753646|1572.4982057003|1550.8147177594|1529.7274465448|1529.27183266|1529.27183266|1529.27183266|1529.27183266|1529.27183266|1529.27183266|1516.9742774998|1491.7602649303|1480.5947388115|1432.3108453157|1373.818348046|1373.818348046|1356.8313225177|1356.8313225177|1337.8014586135|1319.1350028431||1316.0832562166|1316.0832562166|1292.1814419117|1287.0764472326|1287.0764472326|1268.7793993773|-1456.8110666159|-1456.8110666159||-1456.8110666159|-1456.8110666159|-1456.8110666159||-1456.8110666159||-1456.8110666159|-1456.8110666159|-1456.8110666159|-1565.5445363658|-1627.8605095626|-1627.8605095626|-1627.8605095626||-1627.8605095626|-1627.8605095626|-1627.8605095626|-1627.8605095626|-1627.8605095626|-1627.8605095626|-1627.8605095626|-1627.8605095626|-1627.8605095626|-1627.8605095626||-1627.8605095626|-1627.8605095626|-1627.8605095626|-1627.8605095626|-1627.8605095626|-1627.8605095626
04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH|2051.1293913306|2051.1293913306|2041.5160147814|2036.2676572497|2036.2676572497|2036.2676572497|2036.2676572497|2036.2676572497|2035.1947586949|2035.1947586949|2035.1947586949|2035.1947586949|2035.1947586949|2035.1947586949|2035.1947586949|2035.1947586949|2035.1947586949|2035.1947586949|2035.1947586949||2035.1947586949|2027.2229537006|2027.2229537006|2027.2229537006|2027.2229537006|-2149.7923590517||-2149.7923590517|-2149.7923590517|-2149.7923590517|-2149.7923590517|-2149.7923590517|-2159.0112861445|-2159.0112861445|-2159.0112861445|-2159.0112861445|-2159.0112861445|-2159.0112861445|-2159.0112861445|-2174.3514480382|-2193.4451723941||-2193.4451723941|-2193.4451723941|-2193.4451723941|-2193.4451723941|-2193.4451723941|-2217.0375228582|-2217.0375228582|-2217.0375228582|-2217.0375228582|-2217.0375228582|-2217.0375228582|-2217.0375228582|-2217.0375228582|-2217.0375228582|-2217.0375228582|-2223.2194128763|-2233.399350353|-2243.677012545|-2252.9337313315|-2252.9337313315|-2252.9337313315|-2252.9337313315|-2264.6436012322|-2264.6436012322|-2264.6436012322|-2264.6436012322|-2266.5730645734|-2266.5730645734|-2266.5730645734|-2276.8699605286|-2279.6573300436|-2279.6573300436|-2281.708217735|-2282.0424424486|-2299.480629956||-2311.0085253838|-2311.0085253838|-2311.0085253838|-2311.0085253838|-2311.0085253838|-2311.0085253838|-2311.0085253838|-2311.0085253838|-2311.0085253838||-2311.0085253838|-2311.0085253838|-2311.0085253838|-2311.0085253838|-2311.0085253838|-2311.0085253838|-2314.9938922888|-2314.9938922888|-2314.9938922888|-2325.7931946655|-2332.0504779497|-2332.0504779497|-2332.0504779497||-2343.611669293|-2346.557331658|-2354.1359674673|-2379.6510749636|-2424.5067011315|2310.7562747696|2310.7562747696|2310.7562747696|2310.7562747696|2310.7562747696|2310.7562747696|2310.7562747696|2310.7562747696|2310.7562747696|2310.7562747696|2310.7562747696|2310.7562747696|2310.7562747696|2310.7562747696|2310.7562747696|2232.151421836|2223.7071869141|2207.8661439441|2207.8661439441|2207.8661439441||2207.8661439441|2207.8661439441|2207.8661439441|2207.8661439441|2168.2955798598|-2283.2791712528|-2283.2791712528||-2283.2791712528|-2302.0324125031|-2323.2068448631|-2323.2068448631|-2341.4663283598|-2341.4663283598|-2341.4663283598|-2341.4663283598|-2341.4663283598|-2341.4663283598|-2341.4663283598|-2341.4663283598|-2341.4663283598|-2363.6126250439|-2373.4474723795|-2408.1694191804|-2454.0160158862|-2499.2399633978|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2501.7459246313|-2551.5343851155|-2573.5271379755|-2582.5398302312|-2582.5398302312|-2594.416366815|-2619.5848221773|-2626.5245396407|-2626.5245396407|-2645.4051688282|-2648.6613014106|-2673.1347359424|-2683.1774843804|-2699.8805137864|-2704.2271651563|-2704.2271651563|-2739.4665946646|2510.3444389297|2510.3444389297|2510.3444389297|2493.32375856|2493.32375856|2493.32375856|2493.32375856|2493.32375856|2493.32375856|2493.32375856|2493.32375856|2493.32375856|2493.32375856|2493.32375856||2493.32375856|2493.32375856|2493.32375856|2493.32375856|2493.32375856|2476.3263115944|2396.0681484079|2378.8978911346||2377.4143370463|2347.2437539447|-2524.0314892217||-2524.0314892217||-2524.0314892217|-2524.0314892217|-2524.0314892217|-2524.0314892217|-2524.0314892217|-2524.0314892217|-2557.8591090414||-2557.8591090414|-2557.8591090414|-2560.7713413971|-2560.7713413971|-2584.4664907535|-2584.4664907535|-2587.1110588291|-2587.1110588291|-2587.1110588291|-2587.1110588291||-2587.1110588291|-2587.1110588291|-2587.1110588291|-2587.1110588291|-2587.1110588291|-2587.1110588291
04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM|486.90826842963|486.90826842963|486.90826842963|486.90826842963|486.90826842963|486.90826842963|486.90826842963|486.90826842963|486.90826842963|486.90826842963|486.90826842963|486.90826842963|486.90826842963|486.90826842963|-517.1430213267|-517.1430213267|-517.1430213267|-517.1430213267|-517.1430213267||-523.73946034184|-525.47184740161|-525.47184740161|-536.42426878716|504.74527151524|504.74527151524||504.74527151524|504.74527151524|504.74527151524|504.74527151524|504.74527151524|504.74527151524|501.42251780231|500.9762819397|500.9762819397|498.24585661485|494.56480677475|-520.90359355177|-520.90359355177|-520.90359355177||-520.90359355177|-520.90359355177|-520.90359355177|-520.90359355177|-520.90359355177|-524.45956263239|-526.83283651863|-531.05121519112|-531.05121519112|-531.05121519112|-531.05121519112|-531.05121519112|-531.05121519112|-531.05121519112|-531.05121519112|-531.05121519112|-531.08189627355|-536.99654734605|-540.9850722736|-543.52664877443|-543.52664877443|-543.52664877443|-543.52664877443|-544.09347286786|-546.22057152418|-548.15399323575|-548.15399323575|-548.15399323575|-548.8520990321|-548.8520990321|-548.8520990321|-548.8520990321|-550.17853729187|-550.17853729187|-554.77036079324||-554.77036079324|-554.77036079324|-554.77036079324|-554.77036079324|-554.77036079324|-554.77036079324|-554.77036079324|-554.77036079324|-554.77036079324||-554.77036079324|-554.77036079324|-554.77036079324|-554.77036079324|-554.77036079324|-554.77036079324|-554.77036079324|-554.77036079324|-554.77036079324|-554.77036079324|-554.77036079324|-554.77036079324|-554.77036079324||-554.77036079324|-554.77036079324|-556.10318950985|-560.95078239809|-565.50920063004|-570.27971009132|532.20661607303|532.20661607303|532.20661607303|532.20661607303|532.20661607303|531.37956731096|-561.45323874067|-561.45323874067|-561.45323874067|-561.45323874067|-561.45323874067|-561.45323874067|-561.45323874067|-561.45323874067|-561.45323874067|-561.45323874067|-561.45323874067|-561.45323874067|-561.45323874067||-571.77302473464|-574.11534469876|-574.11534469876|-574.11534469876|-574.11534469876|-574.11534469876|-574.11534469876||-574.87815399472|-579.90352207096|-584.98167966109|-585.7868431786|-585.7868431786|-585.7868431786|-606.20758996842|-609.29397876399|-609.29397876399|-609.29397876399|-613.05440932002|-622.24960683558|-622.24960683558|-628.69118980537|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-630.07648310446|-631.61386102861|-635.06429030306|-645.87364924623|597.51014224419|597.51014224419|597.51014224419|597.51014224419|597.51014224419|597.51014224419|597.51014224419|597.51014224419|595.73347442822|581.34161343262|577.72623999566|572.83362603685|571.72182067788|568.69977552533|561.9197368847|546.48414571933|540.76629478911|540.76629478911|540.76629478911|540.76629478911|540.76629478911|540.76629478911|519.18699298942|-568.89360268916|-568.89360268916|-568.89360268916|-568.89360268916|-568.89360268916|-582.49510609668|-584.86708335476|-584.86708335476|-584.86708335476|-584.86708335476||-584.86708335476|-584.86708335476|-584.86708335476|-584.86708335476|-584.86708335476|-584.86708335476|-584.86708335476|-584.86708335476||-584.86708335476|-584.86708335476|-584.86708335476||-584.86708335476||-584.86708335476|-584.86708335476|-584.86708335476|522.05642015152|522.05642015152|522.05642015152|522.05642015152||522.05642015152|522.05642015152|522.05642015152|522.05642015152|512.19379935455|-555.4880799312|-555.4880799312|-555.4880799312|-555.4880799312|-555.4880799312||-555.4880799312|-555.4880799312|-555.4880799312|-555.4880799312|-555.4880799312|-555.4880799312
04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514||2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514||2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514||2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2195.9956608514|2162.1951298956|-2336.0910007435|-2336.0910007435|-2336.0910007435|-2336.0910007435|-2336.0910007435|-2336.0910007435|-2336.0910007435|-2336.0910007435|-2336.0910007435|-2336.0910007435|-2336.0910007435|-2336.0910007435|-2336.0910007435|-2336.0910007435|-2339.0476855656||-2339.0476855656|-2339.0476855656|-2339.0476855656|-2339.0476855656|-2339.0476855656|-2339.0476855656|-2339.0476855656|-2339.0476855656|-2341.5394473235||-2341.5394473235|-2341.5394473235|-2354.4606326598|-2365.8339983112|-2370.0266675029|-2389.6240722906|-2417.6490614426|-2419.7331611879|-2419.7331611879|-2419.7331611879|-2419.7331611879|-2419.7331611879|-2419.7331611879||-2419.7331611879|-2419.7331611879|-2419.7331611879|-2419.7331611879|-2438.1795782554|-2438.1795782554|-2438.1795782554|-2438.1795782554|-2438.1795782554|-2438.1795782554|-2438.1795782554|-2438.1795782554|-2438.1795782554|-2450.5572939376|-2450.5572939376|-2458.2023642362|-2458.2023642362|-2493.7026052277|-2535.5743738949|-2535.5743738949|-2535.5743738949|-2535.5743738949|-2535.5743738949|-2535.5743738949|-2568.0882664587||-2597.1962682691|-2597.1962682691|-2597.1962682691|-2597.1962682691|-2597.1962682691|-2597.1962682691|-2597.1962682691||-2597.1962682691|-2597.1962682691|2384.2180632649|2384.2180632649|2384.2180632649|2384.2180632649|2384.2180632649|2384.2180632649|2384.2180632649|2384.2180632649|2384.2180632649|2304.7924498516|2208.5637951911|2193.3169382664|2193.3169382664|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2189.0619644587|2177.0747233481|2177.0747233481|2177.0747233481|2177.0747233481|2177.0747233481|2177.0747233481|2177.0747233481|2175.3052481646|2173.7836090718|2168.9483153567|2168.9483153567|2123.9035236819|2041.7568428703|2041.7568428703|2035.9742915572|2019.2459010894|2019.2459010894|2019.2459010894||2009.7419014221|2009.7419014221|1964.2298660549|1962.1744765628|1962.1744765628|1907.3939496531|1887.1933506345|1869.6481022675||1856.5315474607|1856.5315474607|1856.5315474607||1856.5315474607||1856.5315474607|1856.5315474607|1856.5315474607|1856.5315474607|1856.5315474607|1826.985003906|1815.7777916121||1790.28648124|1790.1177736213|1790.1177736213|1790.1177736213|1790.1177736213|1764.7172929184|1764.7172929184|1738.8219487288|1684.4771937373|1616.9496624207||-1857.4057768988|-1857.4057768988|-1857.4057768988|-1857.4057768988|-1857.4057768988|-1857.4057768988
04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP|245.04132204064|245.04132204064|245.04132204064|245.04132204064|242.66091887165|239.12817192873|239.12817192873|238.20241420358|238.11824064884|226.53414356083|221.80794156227|221.11493103409|216.84328723279|-241.0014523188|-241.0014523188|-241.0014523188|-244.26827713292|-244.55034892109|-244.55034892109||-250.33094477154|-253.61104652589|-253.61104652589|-259.95671581896|-266.32928750624|-266.32928750624||-266.32928750624|-266.32928750624|-266.32928750624|-266.32928750624|-266.32928750624|-266.32928750624|-266.32928750624|-266.32928750624|-266.32928750624|-266.32928750624|-266.32928750624|-266.37095446442|-266.37095446442|-266.37095446442||-266.37095446442|-266.37095446442|-266.37095446442|-266.37095446442|-266.37095446442|-266.37095446442|-267.62662882352|-267.62662882352|-267.62662882352|-267.62662882352|-269.67948869453|-269.67948869453|-273.55775996034|-274.49229451582|-274.49229451582|-274.49229451582|-278.03312197179|-280.17845800685|-280.45088622649|-280.45088622649|-280.45088622649|-280.45088622649|-284.737111066|-286.21901297372|-290.23501475433|-291.46388968472|-292.95384927751|-292.95384927751|-292.95384927751|-292.95384927751|-292.95384927751|-292.95384927751|-292.95384927751|-292.95384927751|-297.36817535826||-299.95977783729|-299.95977783729|-301.0195590923|-301.0195590923|-301.0195590923|-301.0195590923|-301.0195590923|-301.0195590923|-301.0195590923||-301.0195590923|-301.0195590923|-301.0195590923|-301.0195590923|-301.0195590923|-301.0195590923|-304.08561748374|-304.10139215567|-304.10139215567|-306.41264235287|-308.12517512406|-311.09049454353|-311.09049454353||-311.09049454353|-311.09049454353|-313.28388892966|-315.62653342174|-317.61281830388|-322.59203017109|-325.50780892762|-330.0531186571|-333.63152838282|-333.63152838282|-333.63152838282|-333.63152838282|-336.11559624729|-336.53120279376|-337.7646733761|-337.7646733761|-337.7646733761|-337.7646733761|-337.7646733761|-337.7646733761|-337.7646733761|-337.7646733761|-337.7646733761|-337.7646733761|-337.7646733761||-337.7646733761|-337.7646733761|-337.7646733761|-337.7646733761|-337.7646733761|-337.7646733761|-337.7646733761||-337.7646733761|-337.7646733761|-337.7646733761|-337.7646733761|-339.80520349081|-340.3252261009|-341.63080372702|-343.69514850577|-343.69514850577|-343.69514850577|-344.97792311731|-348.26158598863|-349.56009418659|-352.44733229933|-353.39147219457|-358.71130104954|-358.71130104954|-358.71130104954|-358.71130104954|-358.71130104954|-358.71130104954|-358.71130104954|-358.71130104954|-358.71130104954|-360.70143170814|336.28769861936|336.28769861936|336.28769861936|336.28769861936|336.28769861936|336.28769861936|336.28769861936|336.28769861936|336.28769861936|336.28769861936|333.14304754585|333.14304754585|333.14304754585|333.14304754585|333.14304754585|333.14304754585|333.14304754585|333.14304754585|333.14304754585|333.14304754585|333.14304754585|333.14304754585|333.14304754585|332.53951456647|328.01334341478|327.56480380114|327.56480380114|327.56480380114|327.56480380114|327.56480380114|327.56480380114|326.72754723293|326.53616901749|325.08740188141|321.73882863222|321.73882863222|321.73882863222|321.73882863222|321.73882863222|315.79179833887|315.79179833887|315.79179833887|315.79179833887|315.79179833887|315.79179833887|315.79179833887|315.79179833887|315.79179833887|315.79179833887|315.79179833887||315.79179833887|315.79179833887|315.79179833887|315.79179833887|315.79179833887|315.79179833887|315.79179833887|-352.63607351997||-352.63607351997|-352.63607351997|-352.63607351997||-352.63607351997||-352.63607351997|-352.63607351997|-352.63607351997|-361.13175988438|331.05563507204|331.05563507204|331.05563507204||331.05563507204|331.05563507204|331.05563507204|331.05563507204|331.05563507204|330.57569207223|328.89799424313|327.30608708221|323.48178309156|320.57598826066||320.57598826066|320.57598826066|-355.35762032903|-355.35762032903|-355.35762032903|-355.35762032903
04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP|4284.3578933801|4284.3578933801|4282.9809926446|4155.6899267232|4055.8443304737|4049.4213535211|3992.0194360118|3992.0194360118|3965.8887863812|3965.8887863812|3894.1188884161|3894.1188884161|-4257.3902794008|-4257.3902794008|-4257.3902794008|-4257.3902794008|-4257.3902794008|-4257.3902794008|-4257.3902794008||-4297.8612289703|-4297.8612289703|-4297.8612289703|-4326.3394610123|-4326.3394610123|-4326.3394610123||-4326.3394610123|-4326.3394610123|-4362.9494038374|-4482.4685306814|-4482.4685306814|-4482.4685306814|-4577.1429312258|4303.5021400484|4303.5021400484|4303.5021400484|4303.5021400484|4303.5021400484|4303.5021400484|4303.5021400484||4303.5021400484|4303.5021400484|4303.5021400484|4303.5021400484|4303.5021400484|4303.5021400484|4303.5021400484|4303.5021400484|4303.5021400484|4279.0967246197|4251.0814700279|4251.0814700279|4251.0814700279|4251.0814700279|4251.0814700279|4251.0814700279|4251.0814700279|4223.6295576265|4158.6383648107|4130.8478103535|4130.8478103535|4130.8478103535|4130.8478103535|4130.8478103535|4130.8478103535|4130.8478103535|4130.8478103535|4130.8478103535|4130.8478103535|4130.8478103535|4130.8478103535|4130.8478103535|4130.8478103535|4130.8478103535|4130.8478103535||4130.8478103535|4130.8478103535|4116.0699954448|4098.3443471523|4063.8327761327|4047.6196698784|4000.149676601|3884.8386027988|-4130.2208577702||-4130.2208577702|-4130.2208577702|-4130.2208577702|-4130.2208577702|-4130.2208577702|-4130.2208577702|-4130.2208577702|-4130.2208577702|-4130.2208577702|-4130.2208577702|-4130.2208577702|-4130.2208577702|-4130.2208577702||-4130.2208577702|3912.8813062474|3912.8813062474|3912.8813062474|3912.8813062474|3912.8813062474|3912.8813062474|3912.8813062474|3912.8813062474|3912.8813062474|3890.9013211777|3858.0015900455|3843.9683465784|3810.8204339152|3809.3436527406|3809.3436527406|3746.8818363784|3715.7964685889|3687.5572741266|3661.1025105312|3658.7880399765|3658.7880399765|3658.7880399765|3658.7880399765|3658.7880399765||3658.7880399765|3658.7880399765|3655.1311880815|3600.0346534239|3557.761870266|3557.761870266|3557.761870266||3536.3131566323|3520.181285147|3497.8236745774|3497.7373239662|3473.780430492|3396.3574032767|3396.3574032767|3366.5604768465|3366.5604768465|3366.5604768465|3366.5604768465|3366.5604768465|3366.5604768465|3366.5604768465|3366.5604768465|3366.5604768465|3365.5660696263|3365.5660696263|3363.6929203871|3363.6929203871|3363.6929203871|3358.503133655|3318.6991395301|3318.6991395301|3318.6991395301|3310.8767972861|3293.9686582259|3226.1097070565|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3177.7225751657|3170.8751269202|3133.3168321032|3099.2298025973|3084.9220028859|3055.3243744088|2991.2271966087|2957.313489396|2827.6039232221|2753.5542587667|2746.8011796236|2746.8011796236|2746.8011796236|2746.8011796236|2746.8011796236|2746.8011796236|2746.8011796236|2711.5067767303|-3024.6468007622|-3024.6468007622|-3024.6468007622|-3024.6468007622|-3024.6468007622|-3024.6468007622|-3024.6468007622|-3024.6468007622|-3024.6468007622|-3024.6468007622||-3024.6468007622|-3024.6468007622|-3024.6468007622|-3024.6468007622|-3024.6468007622|-3024.6468007622|-3024.6468007622|-3024.6468007622||-3024.6468007622|-3024.6468007622|-3024.6468007622||-3024.6468007622||-3024.6468007622|-3024.6468007622|-3024.6468007622|2746.817524672|2746.817524672|2746.817524672|2746.817524672||2746.817524672|2723.5843827943|2723.5843827943|2723.5843827943|2723.5843827943|-3007.2801039233|-3007.2801039233|-3007.2801039233|-3007.2801039233|-3007.2801039233||-3007.2801039233|-3007.2801039233|-3007.2801039233|-3007.2801039233|-3007.2801039233|-3007.2801039233
04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|496.62772784084|496.62772784084|496.62772784084|496.62772784084|496.62772784084|496.62772784084|496.62772784084|496.62772784084|496.62772784084|496.62772784084|496.62772784084|496.62772784084|496.62772784084|496.62772784084|496.62772784084|496.62772784084|496.62772784084|496.62772784084|496.62772784084||496.62772784084|496.62772784084|496.62772784084|496.62772784084|496.62772784084|496.62772784084||496.62772784084|496.62772784084|496.62772784084|496.62772784084|496.62772784084|496.62772784084|496.62772784084|496.62772784084|483.68355258141|-507.96351699643|-507.96351699643|-507.96351699643|-507.96351699643|-510.12334950558||-512.27592355004|-513.94826805582|-515.36920704586|-515.36920704586|-515.36920704586|-520.1046829725|-521.30454590006|-521.30454590006|-524.14395006148|495.75349367195|495.75349367195|495.75349367195|495.75349367195|495.75349367195|495.75349367195|495.75349367195|495.75349367195|495.75349367195|495.75349367195|495.75349367195|495.75349367195|495.75349367195|495.75349367195|495.75349367195|495.75349367195|495.75349367195|495.75349367195|495.75349367195|490.26296509702|490.26296509702|488.18941719222|484.22716005299|483.53014338033|483.53014338033|483.53014338033||483.53014338033|-514.85065533135|-514.85065533135|-514.85065533135|-514.85065533135|-514.85065533135|-514.85065533135|-514.85065533135|-514.85065533135||-514.85065533135|-514.85065533135|-514.85065533135|-514.85065533135|-514.85065533135|-514.85065533135|-514.85065533135|-514.85065533135|-514.85065533135|-519.30906588737|-524.03986311767|-524.03986311767|-524.03986311767||-524.03986311767|-528.7248462131|-530.24150121769|-534.69054877052|-546.48948337512|-547.26334097073|-548.68427045793|-559.08529915247|524.24701722568|524.24701722568|524.24701722568|524.24701722568|524.24701722568|524.24701722568|524.24701722568|524.24701722568|524.24701722568|524.24701722568|524.24701722568|524.24701722568|509.43559639659|498.57289709213|496.53805794679|496.53805794679|496.53805794679||496.53805794679|496.53805794679|496.53805794679|496.53805794679|496.53805794679|-531.16608799225|-531.16608799225||-531.16608799225|-531.67343551059|-534.47026326217|-534.47026326217|-534.47026326217|510.25842920619|510.25842920619|510.25842920619|510.25842920619|510.25842920619|504.0965347398|504.0965347398|504.0965347398|504.0965347398|504.0965347398|504.0965347398|504.0965347398|504.0965347398|504.0965347398|504.0965347398|504.0965347398|502.17285681009|502.17285681009|502.17285681009|499.7309628619|496.31497501149|491.84166128121|488.39629980681|481.44866102667|473.46518705654|468.78632098622|464.40124657429|-487.35136999663|-487.35136999663|-487.35136999663|-487.35136999663|-487.35136999663|-487.35136999663|-487.35136999663|-488.52929321457|-490.53810560625|-492.10919354137|-492.10919354137|-492.10919354137|-492.10919354137|468.02411282549|468.02411282549|468.02411282549|468.02411282549|468.02411282549|468.02411282549|466.18234012403|462.57851386116|462.57851386116|460.67048128869|460.67048128869|460.67048128869|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047||457.78465587047|457.78465587047|457.78465587047|457.78465587047|457.78465587047|-486.57353995577|-486.57353995577|-486.57353995577||-486.57353995577|-486.57353995577|-486.57353995577||-486.57353995577||-486.57353995577|-486.57353995577|-486.57353995577|-501.00116160993|-510.42074122566|-517.13657563321|-517.13657563321||-517.13657563321|-517.13657563321|-517.13657563321|-517.13657563321|-517.13657563321|-517.13657563321|-517.13657563321|-517.13657563321|-517.13657563321|-517.13657563321||-517.13657563321|-517.13657563321|-517.13657563321|-517.13657563321|-517.13657563321|-517.13657563321
04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969||2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969||2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2039.4336392969|2002.8262224827||1954.6787490371|1954.6787490371|1954.6787490371|1954.6787490371|1954.6787490371|1954.6787490371|1954.6787490371|1954.6787490371|1937.2108781453|-2062.9192003186|-2062.9192003186|-2077.5658215346|-2087.8461038697|-2087.8461038697|-2087.8461038697|-2087.8461038697|-2104.3623362767|-2115.8858857936|-2116.1204494288|-2116.1204494288|-2116.1204494288|-2116.1204494288|-2116.1204494288|-2116.1204494288|-2121.3905588946|-2121.3905588946|-2121.3905588946|-2139.850641339|-2148.6268359692|-2148.6268359692|-2148.6268359692|-2164.7409722575|-2164.8436354247|-2164.8436354247|-2179.8484715982||-2193.8651095014|-2213.772281499|-2232.0412502766|-2240.9946844|-2240.9946844|-2240.9946844|-2240.9946844|-2268.216316|-2310.840326697||-2337.9007220546|-2337.9007220546|-2337.9007220546|-2337.9007220546|-2337.9007220546|-2344.190957916|-2344.190957916|-2354.4654853347|-2354.4654853347|-2355.2352179096|-2355.2352179096|-2355.2352179096|-2355.2352179096||-2355.2352179096|-2357.9892042529|-2368.2268285101|-2382.6132241693|-2429.0534305006|-2472.8372535076|-2495.5302030075|2354.7504916418|2354.7504916418|2354.7504916418|2354.7504916418|2324.8561777791|2307.4012598153|2302.7877354372|2302.7877354372|2302.7877354372|2302.7877354372|2302.7877354372|2287.1694017502|2287.1694017502|2286.1105331946|2265.9951426772|2264.7056489816|2237.2896425317|2224.0614843582||2224.0614843582|2224.0614843582|2199.0372550325|2199.0372550325|2199.0372550325|2189.6903698921|2189.6903698921||2155.5286135324|2155.5286135324|2155.5286135324|2155.5286135324|2155.5286135324|2155.5286135324|2155.5286135324|2155.5286135324|2155.5286135324|2155.5286135324|2155.5286135324|2155.5286135324|2155.5286135324|2155.5286135324|2155.5286135324|2155.5286135324|2155.5286135324|2155.5286135324|2119.6818172278|2076.1928744282|2076.1928744282|2076.1928744282|2076.1928744282|2076.1928744282|2076.1928744282|2076.1928744282|2076.1928744282|2076.1928744282|2076.1928744282|2076.1928744282|2076.1928744282|2072.1087005366|2067.6229662175|2067.6229662175|2061.4866725333|2005.0845586715|2005.0845586715|2005.0845586715|2005.0845586715|2005.0845586715|2005.0845586715|2005.0845586715|2005.0845586715|2005.0845586715|2005.0845586715|2005.0845586715|2005.0845586715|2005.0845586715|2001.443208871|2001.443208871|2001.443208871|2001.443208871|2001.443208871|2001.443208871|2001.443208871|2001.443208871|2001.443208871|2001.443208871|2001.443208871|2001.443208871|1960.0979230511|1937.6643589457|1937.0837927522|1937.0837927522|1936.270837433|1930.0787896391|1890.1763705408|1849.6959808309|1822.2788119801|1819.4646248887|1819.4646248887|1810.6329151866|1805.7699030502|1802.6304094225|1802.6304094225||1802.6304094225|1802.6304094225|1802.6304094225|1797.333843857|1769.7042573889|1735.2694297553|1735.2694297553|1699.5771441726||1682.5308032978|1682.5308032978|1682.5308032978||1682.5308032978||1682.5308032978|1682.5308032978|1682.5308032978|1682.5308032978|1670.5647909364|1666.060663562|1666.060663562||1666.060663562|1616.4117982177|-1780.4103203887|-1780.4103203887|-1780.4103203887|-1780.4103203887|-1780.4103203887|-1780.4103203887|-1780.4103203887|-1780.4103203887||-1780.4103203887|-1812.6420145161|-1816.5939240066|-1831.379391203|-1835.9408586705|-1835.9408586705
04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1551.6128585475|1551.6128585475|1551.6128585475|1551.6128585475|1551.6128585475|1551.6128585475|1551.6128585475|1551.6128585475|1551.6128585475|1510.4047943837|1510.4047943837|1510.4047943837|1510.4047943837|1510.4047943837|-1648.2777983348|-1648.2777983348|-1648.2777983348|-1648.2777983348|-1648.2777983348||-1648.2777983348|-1648.2777983348|-1648.2777983348|-1648.2777983348|-1648.2777983348|-1674.0198328938||-1693.5108942418|-1703.025789332|-1703.025789332|-1730.3341900239|-1760.4650938699|-1760.4650938699|-1774.3167248511|1634.3849887127|1634.3849887127|1634.3849887127|1634.3849887127|1634.3849887127|1634.3849887127|1612.4221906921||1582.7746291978|1553.4051598292|1537.6779675728|1500.575106119|-1612.2176501121|-1612.2176501121|-1612.2176501121|-1612.2176501121|-1612.2176501121|-1612.2176501121|-1612.2176501121|-1612.2176501121|-1612.2176501121|-1612.2176501121|-1612.2176501121|-1612.2176501121|-1625.3085245386|-1653.7872427057|-1655.5135826612|-1673.1261690485|-1679.5624154793|-1701.8249182951|-1750.2887886113|-1781.6208504644|-1787.8781741302|-1787.8781741302|-1793.9170576088|-1793.9170576088|-1793.9170576088|-1793.9170576088|-1806.7950885433|-1806.7950885433|-1806.9000739674|-1812.7814411134|-1812.7814411134||-1812.7814411134|-1812.7814411134|-1819.6238424481|-1833.2931270799|1745.302170312|1745.302170312|1745.302170312|1745.302170312|1745.302170312||1745.302170312|1745.302170312|1745.302170312|1745.302170312|1745.302170312|1745.302170312|1745.302170312|1745.302170312|1745.302170312|1745.302170312|1745.302170312|1745.302170312|1745.302170312||1741.5829517824|1741.5829517824|1741.5829517824|1741.5829517824|1741.5829517824|1730.9588475208|-1847.3340622955|-1847.3340622955|-1847.3340622955|-1847.3340622955|-1847.3340622955|-1847.3340622955|-1847.3340622955|-1851.0338091926|-1851.0338091926|-1851.0338091926|-1851.0338091926|-1857.5208692635|-1868.9565648067|-1877.3673395448|-1877.3673395448|-1897.9692648046|-1898.8325218749|-1914.9968991484|-1914.9968991484||-1914.9968991484|-1914.9968991484|-1914.9968991484|-1917.0272763192|-1917.0272763192|-1917.0272763192|-1917.0272763192||-1917.0272763192|-1917.0272763192|-1917.0272763192|-1917.0272763192|-1917.0272763192|-1917.0272763192|-1923.6136742631|-1925.1193146224|-1925.1193146224|-1942.5325894351|-1963.4695058393|-1965.6914027591|-1965.6914027591|-1972.9459935713|-1997.4455267111|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2011.0239254796|-2018.7821584104|-2035.9579659964|-2047.5699405169|-2055.7499461146|-2056.0388195219|-2061.2597533533|-2103.3164197416|-2121.21464716|-2121.21464716|-2131.2385104078|-2154.3816768745|1949.5480689575|1949.5480689575|1949.5480689575|1949.5480689575|1949.5480689575|1949.5480689575|1949.5480689575|1949.5480689575|1949.5480689575|1949.5480689575|1949.5480689575|1949.5480689575|1949.5480689575|1949.5480689575|1894.2257189805|1845.4459678212|1845.4459678212|1845.4459678212|1845.4459678212|1845.4459678212|1845.4459678212|1845.4459678212|1845.4459678212|1845.4459678212|1845.4459678212||1845.4459678212|1845.4459678212|1845.4459678212|1845.4459678212|1845.4459678212|1845.4459678212|1845.4459678212|1793.9843842761||-2013.1346540812|-2013.1346540812|-2013.1346540812||-2013.1346540812||-2013.1346540812|-2048.0910058644|-2048.0910058644|1908.4067643207|1908.4067643207|1908.4067643207|1908.4067643207||1908.4067643207|1908.4067643207|1908.4067643207|1908.4067643207|1908.4067643207|-2070.8578567671|-2070.8578567671|-2070.8578567671|-2070.8578567671|-2070.8578567671||-2070.8578567671|-2070.8578567671|-2070.8578567671|-2070.8578567671|-2070.8578567671|-2070.8578567671
04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-61.391788945334|-61.720045577865|-61.720045577865||-61.720045577865|-62.646719097408|-63.579940327936|-63.579940327936|-63.579940327936|-65.658824188769|-66.875914926065|-67.945461240889|-68.002734042407|-68.990260920261|60.978187567791|60.978187567791|60.978187567791||60.978187567791|60.978187567791|60.978187567791|60.978187567791|60.978187567791|60.978187567791|60.978187567791|60.978187567791|60.978187567791|60.699649818298|58.455168838364|-67.163960932218|-67.163960932218|-67.163960932218|-67.163960932218|-67.163960932218|-67.163960932218|-67.163960932218|-67.163960932218|-67.163960932218|-67.163960932218|-67.163960932218|-67.163960932218|-67.163960932218|-67.163960932218||-67.163960932218|-67.163960932218|-67.163960932218|-67.163960932218|-67.163960932218|-67.163960932218|-67.163960932218||-67.807735123593|-68.062537831728|-68.062537831728|-68.062537831728|-68.062537831728|-68.062537831728|-68.062537831728|-68.062537831728|-68.062537831728|-68.062537831728|-68.062537831728|-68.062537831728|-68.062537831728|-68.062537831728|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|59.630133310021|58.72269800644|58.72269800644|56.731883138869|55.387646880916|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-61.886949784678|-64.156912883027|-64.156912883027|-65.175243239675|-65.175243239675|-65.175243239675||-65.175243239675|-65.175243239675|-65.175243239675|-65.175243239675|-65.175243239675|-65.175243239675|-65.175243239675|-65.175243239675||-65.175243239675|-65.175243239675|-65.175243239675||-65.175243239675||-65.175243239675|-65.175243239675|-65.175243239675|-67.997941361594|-67.997941361594|-67.997941361594|-67.997941361594||-67.997941361594|-67.997941361594|-67.997941361594|-67.997941361594|-67.997941361594|-67.997941361594|-67.997941361594|-67.997941361594|-67.997941361594|-67.997941361594||-70.061045499563|-71.157273023128|-71.405861237313|-71.884528298412|-71.884528298412|-71.884528298412
04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM|-6426.7369829013|-6426.7369829013|-6426.7369829013|-6426.7369829013|-6426.7369829013|-6426.7369829013|-6426.7369829013|-6426.7369829013|-6426.7369829013|-6426.7369829013|-6426.7369829013|-6426.7369829013|-6426.7369829013|-6426.7369829013|-6426.7369829013|-6465.3514066473|-6465.3514066473|-6465.3514066473|-6465.3514066473||-6465.8849885423|-6465.8849885423|-6465.8849885423|-6527.1777650469|-6619.1697389411|-6648.3726671621||-6648.3726671621|-6648.3726671621|-6648.3726671621|-6648.3726671621|-6648.3726671621|-6648.3726671621|-6648.3726671621|-6648.3726671621|-6648.3726671621|-6648.3726671621|-6648.3726671621|-6648.3726671621|-6648.3726671621|-6648.3726671621||-6648.3726671621|-6648.3726671621|-6648.3726671621|-6648.3726671621|-6648.3726671621|-6648.3726671621|-6648.3726671621|-6648.3726671621|-6648.3726671621|-6648.3726671621|-6648.3726671621|-6648.3726671621|-6703.373535043|-6703.373535043|-6703.373535043|-6703.373535043|-6703.373535043|-6703.373535043|-6703.373535043|-6703.373535043|-6703.373535043|-6703.373535043|-6703.373535043|-6778.7205944922|6443.0646624206|6443.0646624206|6443.0646624206|6443.0646624206|6443.0646624206|6443.0646624206|6443.0646624206|6443.0646624206|6443.0646624206|6443.0646624206|6443.0646624206||6423.6829582451|6402.1755091612|6296.5005657347|6232.0839619274|6224.9962077845|6224.9962077845|6224.9962077845|6224.9962077845|6220.0218899651||6220.0218899651|6220.0218899651|6190.4409888501|6158.6566542779|6124.8129491976|6075.0143879974|6043.0993199971|5828.1936888856|5771.3594924514|5771.3594924514|5569.8161027238|-6052.9919715723|-6052.9919715723||-6052.9919715723|-6054.5188573026|-6054.9931747806|-6117.6868608673|-6287.2076231859|-6330.6472976838|-6330.6472976838|-6330.6472976838|-6330.6472976838|-6330.6472976838|-6330.6472976838|-6330.6472976838|-6330.6472976838|-6330.6472976838|-6330.6472976838|-6330.6472976838|-6375.9136640931|-6376.7929601035|-6452.8210715055|-6452.8210715055|-6452.8210715055|-6452.8210715055|-6452.8210715055|-6452.8210715055|-6452.8210715055||-6452.8210715055|-6452.8210715055|-6452.8210715055|-6452.8210715055|-6467.463551887|-6467.463551887|-6467.463551887||-6467.463551887|-6467.463551887|-6467.463551887|-6467.463551887|-6542.8206132078|-6584.9117924531|-6755.3186582812|-6848.1619238039|-6848.1619238039|-6876.4854708933|-6933.8836828621|-6933.8836828621|-6933.8836828621|-6933.8836828621|-6933.8836828621|-6973.3985365135|-6988.1650405705|-6989.766711745|6628.7577953669|6628.7577953669|6628.7577953669|6628.7577953669|6628.7577953669|6628.7577953669|6628.7577953669|6628.7577953669|6628.7577953669|6628.7577953669|6546.7308837409|6542.7565374899|6516.2294860999|6420.7272067777|6414.1345694178|6414.1345694178|6414.1345694178|6414.1345694178|6414.1345694178|6414.1345694178|6414.1345694178|6414.1345694178|6414.1345694178|6414.1345694178|6414.1345694178|6414.1345694178|6414.1345694178|6414.1345694178|6363.9272993531|6283.6969992812|6252.2270223336|6252.2270223336|6252.2270223336|6230.7704165731|6230.7704165731|6230.7704165731|6230.7704165731|6230.7704165731|6230.7704165731|6230.7704165731|6157.6615739701|5987.235082189|5969.1500913211|5957.1945459123|5930.3272732359|5924.7247480399|5705.7497200443|5668.7774667159|5610.1770466581|5610.1770466581|5610.1770466581|5610.1770466581|5610.1770466581|5610.1770466581|5610.1770466581|5610.1770466581|5534.5578296201||5528.5612535692|5528.5612535692|5528.5612535692|5528.5612535692|5528.5612535692|5382.2069484102|5336.3132760113|5275.2925289015||-5823.9519410719|-5823.9519410719|-5823.9519410719||-5823.9519410719||-5823.9519410719|-5823.9519410719|-5823.9519410719|-5973.753182602|-5973.753182602|-5973.753182602|-5973.753182602||-5973.753182602|-5973.753182602|-5973.753182602|-5973.753182602|-5973.753182602|-5973.753182602|-5973.753182602|-5973.753182602|-5973.753182602|-5973.753182602||-5973.753182602|-5973.753182602|-5973.753182602|-6035.1866959467|-6038.9470983762|-6038.9470983762
04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP|10535.048170146|10535.048170146|10535.048170146|10535.048170146|10459.995432299|10459.995432299|10459.995432299|10355.265965801|10355.265965801|10292.462184223|9933.8113385472|9933.8113385472|9839.5125983857|-11465.280464723|-11465.280464723|-11465.280464723|-11465.280464723|-11465.280464723|-11503.533849692||-11814.259832991|-11920.788703324|-11935.543003693|-12196.491362584|-12196.491362584|-12333.490402871||-12633.044892079|-12906.716546754|-13005.685051949|-13081.343006789|-13081.343006789|-13081.343006789|-13222.214451988|-13300.281752423|-13300.281752423|-13300.281752423|-13300.281752423|-13300.281752423|-13640.813058247|-13934.514509164||-14140.172233535|-14140.172233535|-14154.531216316|-14154.531216316|-14154.531216316|-14154.531216316|-14154.531216316|-14154.531216316|-14154.531216316|-14154.531216316|-14438.97912924|-14577.365699155|-14774.908270562|-14774.908270562|-14956.342522847|-15281.491692052|-15522.879657835|-15651.199619817|-15676.045373902|-15676.045373902|-15676.045373902|-15676.045373902|-15863.88374878|-15919.537778578|-15919.537778578|-15919.537778578|-15919.537778578|-15919.537778578|-15919.537778578|-15919.537778578|-15919.537778578|-15919.537778578|-15919.537778578|-15946.819753975|-16251.91083775||-16475.400930834|-16581.723256482|-16654.513383377|-16654.513383377|-16654.513383377|-16679.792648197|-16802.158497996|-16966.676108885|-17335.362343206||-17517.735936895|-17703.782363155|-17703.782363155|-17703.782363155|-17703.782363155|-17703.782363155|-17703.782363155|-17703.782363155|-17703.782363155|-17703.782363155|-17703.782363155|-17703.782363155|-17703.782363155||-17703.782363155|-17703.782363155|-18286.369292395|-18750.688102661|17543.179885932|17454.623206725|17454.623206725|17454.623206725|17454.623206725|17441.581340805|17309.534823117|17269.205359019|17184.617065577|17160.29673953|17051.718599477|17004.798443864|16942.078325758|16942.078325758|16813.309250842|16767.17694538|16445.363272644|16405.848080716|15935.608978573|-17101.725543568|-17101.725543568||-17101.725543568|-17101.725543568|-17101.725543568|-17101.725543568|-17101.725543568|-17101.725543568|-17101.725543568||-17101.725543568|-17101.725543568|-17212.861715075|-17272.679683417|-17544.644092685|15868.857731008|15868.857731008|15868.857731008|15868.857731008|15842.508590009|15783.911839517|15783.911839517|15734.179478076|15734.179478076|15734.179478076|15609.643864529|15313.882071699|15104.591190777|15062.771895712|15062.771895712|15062.771895712|15062.771895712|14726.857661902|14652.286291002|14563.040323336|14478.87813704|14351.864596711|13993.849551901|13953.055057668|13845.513162871|13845.513162871|13845.513162871|-15103.759268261|-15103.759268261|-15103.759268261|-15103.759268261|-15103.759268261|-15103.759268261|-15103.759268261|-15103.759268261|-15343.73252029|-15358.063813841|-15358.063813841|-15358.063813841|-15390.070904267|-15803.134338075|-15848.482983843|-15848.482983843|-15848.482983843|-15848.482983843|-15848.482983843|-15848.482983843|-15848.482983843|-16029.925537603|-16147.472819559|-16241.914243955|-16506.515826616|-16715.073140685|-16789.636822983|-16833.748240214|-16833.748240214|15186.77477064|15186.77477064|14996.470516848|14996.470516848|14996.470516848|14996.470516848|14996.470516848|14996.470516848|14996.470516848|14996.470516848|14996.470516848|14996.470516848|14996.470516848|14996.470516848||14996.470516848|14996.470516848|14833.246329595|14833.246329595|14833.246329595|14833.246329595|14541.107032884|13997.618925426||13606.076583807|13283.251759786|12943.001955317||-14383.228195172||-14383.228195172|-14383.228195172|-14383.228195172|-14976.823029276|-14976.823029276|-14976.823029276|-14976.823029276||-14983.678467222|-14983.678467222|-14983.678467222|-14983.678467222|-14983.678467222|-14983.678467222|-14983.678467222|-14983.678467222|-14983.678467222|-14983.678467222||-14983.678467222|-14983.678467222|-14983.678467222|-15496.139974431|-15539.871270744|-15539.871270744
04239|18100|/equities/dlf|NIFTY200/MSCI_EEM|618.1540694267|618.1540694267|618.1540694267|618.1540694267|618.1540694267|618.1540694267|618.1540694267|618.1540694267|618.1540694267|613.71841589946|598.48604941516|598.48604941516|-660.15036746608|-660.15036746608|-660.15036746608|-660.15036746608|-660.15036746608|-660.15036746608|-660.15036746608||-663.50320913115|-669.01692696313|-669.01692696313|-679.5132060658|-693.98692275541|-697.43232199018||-697.43232199018|-703.60812130311|-706.37291527169|-718.05848652647|-718.05848652647|-718.05848652647|-718.05848652647|-718.05848652647|-718.05848652647|-718.05848652647|-718.05848652647|-718.05848652647|-720.81827305383|-720.81827305383||-720.81827305383|-720.81827305383|-720.81827305383|-720.81827305383|-720.81827305383|-727.32864282999|-734.04696097357|-734.04696097357|-734.04696097357|-734.04696097357|-735.48142335424|-735.48142335424|-745.89661081873|-745.89661081873|-745.89661081873|-748.34071327407|-751.50353978694|-759.6039459818|-761.36354925358|-761.36354925358|-761.36354925358|-761.36354925358|-762.93727559209|-772.78864700662|-782.57629344051|742.03787209102|742.03787209102|742.03787209102|742.03787209102|742.03787209102|742.03787209102|742.03787209102|742.03787209102|742.03787209102|742.03787209102||742.03787209102|742.03787209102|742.03787209102|742.03787209102|742.03787209102|742.03787209102|742.03787209102|738.73781228443|738.73781228443||733.7197581969|728.30251182034|724.80557275827|720.53953071232|-762.70724369903|-762.70724369903|-762.70724369903|-762.70724369903|-762.70724369903|-762.70724369903|-762.70724369903|-762.70724369903|-762.70724369903||-762.70724369903|-762.70724369903|-766.33857087978|-770.19565126508|-779.25069853563|-791.89511441243|-791.89511441243|-791.89511441243|-791.89511441243|-791.89511441243|-791.89511441243|-791.89511441243|-791.89511441243|-791.89511441243|-791.89511441243|-791.89511441243|-791.89511441243|-791.89511441243|-791.89511441243|-791.89511441243|-791.89511441243|-791.89511441243|-791.89511441243|-795.26399770326|-799.71556521065||-811.57284345237|-813.59836951854|-813.59836951854|-813.59836951854|-813.59836951854|-813.59836951854|-813.59836951854||-813.59836951854|-815.74881115525|-815.74881115525|-815.74881115525|-815.74881115525|-815.74881115525|-830.1458822949|-839.41954129319|-839.41954129319|-839.41954129319|-839.41954129319|-851.89672611135|-853.94633386287|-861.30982693206|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|812.15201072124|781.24671045307|758.45743164491|749.67057744308|749.67057744308|741.59230827009|737.43310402405|727.0840166782|716.96434083837|716.96434083837|716.96434083837|706.64650202744|699.99889385427|688.4791475957|688.4791475957|656.81295804904|645.69495338782|629.26662301338|627.70360884903|627.70360884903|627.70360884903|627.70360884903|627.70360884903|627.70360884903|627.70360884903|627.70360884903|-689.7325912679||-689.7325912679|-689.7325912679|-689.7325912679|-689.7325912679|-689.7325912679|-689.7325912679|-689.7325912679|-689.7325912679||-689.7325912679|-689.7325912679|-689.7325912679||-689.7325912679||-689.7325912679|-692.09921794624|-692.09921794624|640.14388554479|640.14388554479|640.14388554479|640.14388554479||640.14388554479|640.14388554479|640.14388554479|640.14388554479|640.14388554479|-703.96447553334|-703.96447553334|-703.96447553334|-703.96447553334|-703.96447553334||-703.96447553334|-703.96447553334|-703.96447553334|-703.96447553334|-703.96447553334|-703.96447553334
04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396||1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396||1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396|1371.7787024396|-1488.0014604262|-1488.0014604262|-1488.0014604262|-1488.0014604262||-1488.0014604262|-1488.0014604262|-1488.0014604262|-1488.0014604262|-1512.4766254084|-1529.3739848288|-1537.9822297794|-1553.7867336786|-1553.7867336786|-1553.7867336786|-1576.1157663703|-1582.3786835538|-1616.2068990984|-1624.7882239331|-1625.4520656196|-1625.4520656196|-1629.7550756233|-1638.6639919035|-1655.7341151894|-1655.7341151894|-1655.7341151894|-1655.7341151894|-1655.7341151894|-1655.7341151894|-1655.7341151894|-1655.7341151894|-1655.7341151894|-1655.7341151894|-1655.7341151894|-1655.7341151894|-1655.7341151894|-1655.7341151894|-1655.7341151894|-1655.7341151894|-1655.7341151894||-1655.7341151894|-1655.7341151894|-1655.7341151894|-1655.7341151894|-1655.7341151894|-1655.7341151894|-1655.7341151894|-1655.7341151894|-1666.2632300941||-1666.2632300941|-1666.2632300941|-1666.2632300941|-1666.2632300941|-1666.2632300941|-1666.2632300941|-1666.2632300941|-1666.2632300941|-1666.2632300941|-1685.6869413155|-1704.9160825639|-1704.9160825639|-1704.9160825639||-1711.5713897876|-1711.5713897876|-1721.9210306993|1586.2142180247|1586.2142180247|1586.2142180247|1586.2142180247|1586.2142180247|1586.2142180247|1586.2142180247|1586.2142180247|1586.2142180247|1586.2142180247|1586.2142180247|1586.2142180247|1586.2142180247|1586.2142180247|1586.2142180247|1586.2142180247|1586.2142180247|1586.2142180247|1586.2142180247|1586.2142180247|1586.2142180247|1586.2142180247||1586.2142180247|1586.2142180247|1586.2142180247|1586.2142180247|1586.2142180247|1583.3352015596|1572.7863459169||1534.0126065744|1517.6806739715|1502.3673951789|1477.1138171801|1469.9209310356|1461.9184354871|1461.9184354871|1447.535694684|1447.535694684|1447.535694684|1431.0719862624|1431.0719862624|1431.0719862624|1431.0719862624|1431.0719862624|1415.5244088354|1399.1798851426|1386.4124063529|1386.4124063529|1386.4124063529|1386.4124063529|1378.080462354|1363.187616659|1363.187616659|1363.187616659|1363.187616659|1363.187616659|-1478.4637602955|-1478.4637602955|-1478.4637602955|-1478.4637602955|-1485.7275065909|-1485.7275065909|-1485.7275065909|-1485.7275065909|-1485.7275065909|-1496.611088595|-1506.5290307305|1384.5748391721|1384.5748391721|1384.5748391721|1384.5748391721|1384.5748391721|1384.5748391721|1384.5748391721|1384.5748391721|1383.1165612112|1344.4878837676|1342.1892488369|1331.3685312487|1331.3685312487|1315.6955712876|1309.2815632019|1309.2815632019|1309.2815632019|1309.2815632019|1308.7455249676|1308.7455249676|1308.7455249676|1290.1093444464|1290.1093444464|1290.1093444464|1275.7076652058|1275.7076652058|1275.7076652058|1275.7076652058|1275.7076652058|1275.7076652058|1275.7076652058|1275.7076652058|1275.7076652058|1275.7076652058|1275.7076652058|1275.7076652058|1275.7076652058||1275.7076652058|1275.7076652058|1275.7076652058|1275.7076652058|1275.5724207039|1256.3053819996|1248.4671480768|1234.5593641066||1234.5593641066|1234.5593641066|1212.338163352||1186.5285826524||1161.9268746832|1161.9268746832|1161.9268746832|1161.9268746832|1161.9268746832|1161.9268746832|1161.9268746832||1161.9268746832|1161.9268746832|1161.9268746832|1161.9268746832|1161.9268746832|1161.9268746832|1161.9268746832|1161.9268746832|1159.0981418796|1159.0981418796||1149.4181192545|1149.4181192545|1149.4181192545|1149.4181192545|-1289.4150262355|-1289.4150262355
04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM|1215.8342519271|1215.8342519271|1212.3769452293|1197.8299608451|1195.8907326393|1195.8907326393|1190.8285904651|1183.7927265822|1183.7927265822|1177.475276172|1169.0674116414|1169.0674116414|1169.0674116414|1169.0674116414|1169.0674116414|1169.0674116414|1169.0674116414|1169.0674116414|1169.0674116414||1162.1304709428|-1232.1564218095|-1232.1564218095|-1232.1564218095|-1232.1564218095|-1247.6875576388||-1247.6875576388|-1263.4417483422|-1268.8796864718|-1269.9330229461|-1284.2255281541|1231.225206736|1231.225206736|1231.225206736|1231.225206736|1231.225206736|1231.225206736|1231.225206736|1231.225206736|1231.225206736||1231.225206736|1231.225206736|1227.3501917293|1223.933603332|1223.3610871652|1223.3610871652|1223.3610871652|1221.4292364656|1221.4292364656|1221.4292364656|1221.4292364656|1221.4292364656|1221.4292364656|1221.4292364656|1221.4292364656|1221.4292364656|1211.0325527786|-1272.4398086897|-1272.4398086897|-1272.4398086897|-1272.4398086897|-1272.4398086897|-1272.4398086897|-1272.4398086897|-1272.4398086897|-1272.4398086897|-1272.4398086897|-1272.4398086897|-1272.4398086897|-1272.4398086897|-1272.4398086897|-1272.4398086897|-1272.4398086897|-1277.0671054811|-1277.0671054811||-1277.0671054811|-1277.6467662355|-1286.5019136558|-1287.2743362994|-1299.1286918289|-1299.1286918289|-1299.1286918289|-1299.1286918289|-1299.1286918289||-1299.1286918289|-1299.1286918289|-1299.1286918289|-1299.1286918289|-1302.1930261857|-1303.8385573485|-1303.8385573485|-1303.8385573485|-1303.8385573485|-1303.8385573485|-1303.8385573485|-1303.8385573485|-1303.8385573485||-1303.8385573485|-1303.8385573485|-1324.9978886304|-1324.9978886304|1254.7650355773|1254.7650355773|1254.7650355773|1254.7650355773|1254.7650355773|1248.8666953463|1244.0852007754|1238.5294224203|1238.5294224203|1238.5294224203|1227.3430414597|1227.3430414597|1209.9955828362|1209.9955828362|1209.9955828362|1209.9955828362|1209.9955828362|1209.9955828362|1209.9955828362|1209.9955828362|1209.9955828362||1209.9955828362|1209.9955828362|1199.2672410203|1183.2358993108|-1275.2674225552|-1275.2674225552|-1275.2674225552||-1275.2674225552|-1275.2674225552|-1275.2674225552|-1275.2674225552|-1275.2674225552|-1275.2674225552|-1281.0804884944|-1295.5449438133|-1302.3054442977|-1306.8436411998|-1306.8436411998|-1306.8436411998|-1306.8436411998|-1306.8436411998|-1306.8436411998|-1306.8436411998|-1306.8436411998|-1315.315166383|-1317.3946388088|-1322.5016696543|-1322.5016696543|-1322.5016696543|-1322.6407440603|-1323.173085577|-1333.864531392|-1334.3383573626|-1348.7751927401|-1348.7751927401|-1348.7751927401|-1348.7751927401|-1348.7751927401|-1348.7751927401|-1363.3391288149|-1369.593443909|1285.0477301181|1285.0477301181|1285.0477301181|1285.0477301181|1285.0477301181|1285.0477301181|1285.0477301181|1285.0477301181|1285.0477301181|1285.0477301181|1285.0477301181|1285.0477301181|1274.8085876637|1265.7651231745|1248.1834634122|1237.2872154776|1213.4746662316|1191.0774693155|1181.3638480133|1179.1441903461|1179.1441903461|1174.4824635572|1168.4693524117|1163.6270935|1153.8411593902|1143.5288591172|1143.5288591172|1143.5288591172|1132.3098705902|1130.693112955|1130.693112955|1115.6812311913|1114.4114652536|1114.4114652536|1098.5030941673|1098.5030941673|1098.5030941673|1098.5030941673|1098.5030941673|1098.5030941673|1098.5030941673||1098.5030941673|1098.5030941673|1098.5030941673|1098.5030941673|1098.5030941673|1089.9200978486|-1184.8631335319|-1184.8631335319||-1184.8631335319|-1184.8631335319|-1184.8631335319||-1184.8631335319||-1184.8631335319|-1184.8631335319|-1184.8631335319|-1222.8597373417|1126.5748871393|1126.5748871393|1126.5748871393||1126.5748871393|1126.5748871393|1126.5748871393|1126.5748871393|1126.5748871393|1114.2999166457|1102.1693274145|-1173.4744378366|-1173.4744378366|-1173.4744378366||-1173.4744378366|-1178.1771300941|-1192.5412326023|-1198.8315321183|-1198.8315321183|-1198.8315321183
04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH|7481.4804359475|7481.4804359475|7481.4804359475|7472.0993036388|7472.0993036388|7425.415892932|7300.0176588134|7095.6862875704|-7465.9400741037|-7465.9400741037|-7465.9400741037|-7465.9400741037|-7465.9400741037|-7465.9400741037|-7465.9400741037|-7504.4465005397|-7504.4465005397|-7504.4465005397|-7504.4465005397||-7504.4465005397|-7553.6253093083|-7553.6253093083|-7671.861454787|7222.4390048587|7222.4390048587||7222.4390048587|7222.4390048587|7222.4390048587|7222.4390048587|7222.4390048587|7177.9877831763|7156.291981307|7037.7966458967|6976.3573843297|6974.4309375767|6974.4309375767|6974.4309375767|6974.4309375767|6974.4309375767||6954.2604167613|6954.2604167613|6886.6782408459|6870.189385183|6870.189385183|6870.189385183|6870.189385183|6870.189385183|6870.189385183|6870.189385183|6819.9243069689|6819.9243069689|6819.9243069689|6819.9243069689|6819.9243069689|6819.9243069689|6819.9243069689|6819.9243069689|6819.9243069689|6819.9243069689|6819.9243069689|6806.4992299654|6773.749144406|-7158.20570305|-7158.20570305|-7158.20570305|-7158.20570305|-7158.20570305|-7177.7841145|6708.6273360469|6708.6273360469|6708.6273360469|6708.6273360469|6708.6273360469|6708.6273360469||6708.6273360469|6708.6273360469|6708.6273360469|6708.6273360469|6708.6273360469|6708.6273360469|6708.6273360469|6708.6273360469|6708.6273360469||6708.6273360469|6708.6273360469|6689.8637067188|6686.9878503173|6686.9878503173|6686.9878503173|6686.9878503173|6686.9878503173|6686.9878503173|6686.9878503173|6686.9878503173|6686.9878503173|6686.9878503173||6686.9878503173|6686.9878503173|6686.9878503173|6686.9878503173|6686.9878503173|6686.9878503173|6686.9878503173|6609.3476114637|6602.8862349596|6523.1791499552|6510.2823888391|6454.2582098212|6425.0646775791|6414.7197223307|6414.7197223307|6414.7197223307|6400.0219137008|6252.3021263342|6155.0427485607|6155.0427485607|5991.5474984008|5967.8583315565|5846.1990144808|5846.1990144808|5846.1990144808||5746.6655716453|5661.1457674633|5661.1457674633|5652.300852737|5643.2509474856|5638.0843860951|5620.4270956612||5475.6689951791|5425.8544390879|5396.8938212088|5395.7153568987|5385.739285443|5370.3849203|5370.3849203|5311.7888003333|-5656.3486147413|-5656.3486147413|-5656.3486147413|-5656.3486147413|-5656.3486147413|-5656.3486147413|-5670.8595719348|-5681.5056443639|-5681.5056443639|-5739.0340492932|5474.2637372613|5474.2637372613|5474.2637372613|5474.2637372613|5474.2637372613|5474.2637372613|5474.2637372613|5474.2637372613|5474.2637372613|5474.2637372613|5474.2637372613|5474.2637372613|5474.2637372613|5448.6263747348|5413.0015274831|5378.4739194257|5363.7487993618|5339.1158016813|5339.1158016813|5327.100890757|-5561.8241643277|-5561.8241643277|-5561.8241643277|-5561.8241643277|-5561.8241643277|-5561.8241643277|-5561.8241643277|-5609.0773497484|-5609.0773497484|-5609.0773497484|-5609.0773497484|-5609.0773497484|-5609.0773497484|-5654.1970552761|-5665.1167349087|-5665.1167349087|-5676.6533764305|-5676.6533764305|-5697.3648627006|-5715.946924267|-5715.946924267|-5715.946924267|-5715.946924267|-5715.946924267|-5715.946924267|-5715.946924267|-5715.946924267|-5715.946924267|-5715.946924267|-5715.946924267|-5715.946924267|-5715.946924267|-5838.2743602966|5406.4822633524|5406.4822633524|5406.4822633524|5406.4822633524||5406.4822633524|5406.4822633524|5406.4822633524|5406.4822633524|5406.4822633524|5406.4822633524|5406.4822633524|5319.3691815027||5238.0490905586|5177.9989895095|5056.6655438995||-5439.1134361118||-5439.1134361118|-5439.1134361118|-5439.1134361118|5102.3276338932|5102.3276338932|5102.3276338932|5102.3276338932||5102.3276338932|5102.3276338932|5102.3276338932|5102.3276338932|5030.4471268519|4933.5137075698|4834.6178782025|4755.0867592007|4753.6686104834|-5125.6627853392||-5125.6627853392|-5125.6627853392|-5125.6627853392|-5125.6627853392|-5125.6627853392|-5125.6627853392
04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP|-515.50165945737|-515.50165945737|-515.50165945737|-515.50165945737|-515.50165945737|-515.50165945737|-515.50165945737|-515.50165945737|-515.50165945737|-515.50165945737|-515.50165945737|-515.50165945737|-515.50165945737|-515.50165945737|-515.50165945737|-521.76573442583|-522.50361415153|-524.10980622908|-524.10980622908||-524.10980622908|-524.10980622908|-524.10980622908|-533.4053473753|-537.10038156446|-541.59209198351||-544.20232035712|507.73469887783|507.73469887783|507.73469887783|507.73469887783|507.73469887783|507.73469887783|507.73469887783|507.73469887783|507.73469887783|507.73469887783|507.73469887783|507.73469887783|507.73469887783||507.73469887783|507.73469887783|507.73469887783|507.73469887783|507.73469887783|507.73469887783|507.73469887783|503.9441261403|-544.96653240813|-544.96653240813|-544.96653240813|-544.96653240813|-544.96653240813|-544.96653240813|-544.96653240813|-544.96653240813|-544.96653240813|-544.96653240813|-544.96653240813|-544.96653240813|-544.96653240813|-544.96653240813|-544.96653240813|-552.38885870409|-552.38885870409|-552.38885870409|-554.11942822055|-554.11942822055|-554.11942822055|-554.11942822055|-554.11942822055|-554.11942822055|-554.11942822055|-554.11942822055|-563.79086433195||-563.79086433195|-563.79086433195|-573.07875035365|-575.11866053892|-575.11866053892|-575.11866053892|-575.11866053892|-575.11866053892|-575.11866053892||-575.11866053892|-575.11866053892|-575.11866053892|-575.11866053892|-575.11866053892|-575.11866053892|-583.6818633538|-586.19649245799|-588.32941232854|-589.03955117929|-589.03955117929|-589.03955117929|-589.03955117929||-589.03955117929|-599.42473660855|-599.42473660855|-607.04416467247|-618.86847561264|-622.10388891856|-626.96264418143|-630.96644444424|-630.96644444424|-630.96644444424|-630.96644444424|-630.96644444424|-630.96644444424|-630.96644444424|-630.96644444424|-630.96644444424|-630.96644444424|-630.96644444424|-630.96644444424|-630.96644444424|-630.96644444424|-630.96644444424|-630.96644444424|-630.96644444424|-630.96644444424||-630.96644444424|572.76937013363|572.76937013363|572.76937013363|561.97430489566|558.07625115474|558.07625115474||558.07625115474|558.07625115474|558.07625115474|558.07625115474|558.07625115474|558.07625115474|558.07625115474|558.07625115474|558.07625115474|551.99304530973|549.58842689493|549.58842689493|549.58842689493|549.58842689493|549.58842689493|549.58842689493|549.58842689493|549.58842689493|549.58842689493|549.58842689493|549.58842689493|549.58842689493|549.58842689493|549.58842689493|549.58842689493|549.58842689493|541.58174857943|-596.57494114528|-596.57494114528|-596.57494114528|-596.57494114528|-596.57494114528|-596.57494114528|-596.57494114528|-596.57494114528|-596.57494114528|-596.57494114528|-596.57494114528|-596.57494114528|-601.92219616186|-609.09407293809|-615.69342997353|-617.59404518631|-617.59404518631|-617.59404518631|-627.80361133319|-627.80361133319|-627.80361133319|-633.11793132073|-633.17064778114|-633.17064778114|-633.17064778114|-633.17064778114|-638.30904088312|-642.32952377855|-645.81333194904|-647.30090878995|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045||579.41277122045|579.41277122045|579.41277122045|579.41277122045|579.41277122045|577.89194360866|564.96048679499|551.17901013403||551.17901013403|545.1655579994|533.90894587282||527.76553813885||519.6603521625|519.6603521625|519.6603521625|519.6603521625|519.6603521625|519.6603521625|-585.3386770296||-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296||-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296|-585.3386770296
04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2334.6981313009|2334.6981313009|2334.6981313009|2334.6981313009|2334.6981313009|2334.6981313009|2334.6981313009|2334.6981313009|-2553.1354814902|-2553.1354814902|-2553.1354814902|-2553.1354814902|-2553.1354814902|-2553.1354814902|-2553.1354814902|-2553.1354814902|-2553.1354814902|-2553.1354814902|-2553.1354814902||-2594.4838683224|-2661.5875582272|-2675.9362490502|-2703.6775562459|-2703.6775562459|-2703.6775562459||-2733.0839902387|-2733.0839902387|-2733.0839902387|-2733.0839902387|-2733.0839902387|-2733.0839902387|-2733.0839902387|-2744.3913948018|-2744.3913948018|-2755.5569941157|-2765.0633946121|-2770.9259750247|-2779.9676903486|-2783.547406594||-2788.6246323526|-2788.6246323526|-2788.6246323526|-2788.6246323526|-2788.6246323526|-2788.6246323526|-2788.6246323526|-2788.6246323526|-2788.6246323526|-2788.6246323526|-2836.5941688683|-2844.4268434474|-2858.3387317831|-2858.3387317831|-2877.4097887867|-2883.7886542075|-2896.6964882042|-2896.6964882042|-2896.6964882042|-2921.434900088|-2930.1666477506|-2930.1666477506|-2930.1666477506|-2930.1666477506|-2930.1666477506|-2930.1666477506|-2930.1666477506|-2982.7129690718|-2990.2532745546|-3015.3290701239|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164||2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164||2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164||2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2711.2881743164|2679.0702886285|2664.9502230421|2658.3280744304|2634.0384608112|2634.0384608112|2634.0384608112|2584.3871352764|2575.4179007556||2575.4179007556|2575.4179007556|2575.4179007556|2575.4179007556|2575.4179007556|2509.5921146633|2456.9688996476||-2733.7619028884|-2733.7619028884|-2733.7619028884|-2733.7619028884|-2733.7619028884|-2733.7619028884|-2733.7619028884|-2733.7619028884|-2733.7619028884|-2733.7619028884|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2497.5690553242|2357.2322457162|2312.4140700196|2312.4140700196|2312.4140700196|2298.9802718354|2298.9802718354|2298.9802718354|2298.9802718354|2298.9802718354|2298.9802718354|2298.9802718354|2298.9802718354|2298.9802718354|2298.9802718354|2263.8615026686|2261.979469111|2248.9628199383|2248.9628199383|2186.9109852634|2186.9109852634|2180.5288481008|2177.4876198516|2160.3251250304|2156.0915292621|2156.0915292621|2111.9961219232|2083.4457642679|2037.8896892473|1997.721806412|1968.7208369693|1968.7208369693|1963.1564665328|1911.8683097109|1891.6480296701|1858.0756102237|1857.6618379656|1815.0713247212|-2064.3946192976|-2064.3946192976|-2064.3946192976|-2064.3946192976|-2064.3946192976||-2064.3946192976|-2064.3946192976|-2064.3946192976|-2064.3946192976|-2064.3946192976|-2064.3946192976|-2064.3946192976|-2064.3946192976||-2064.3946192976|-2064.3946192976|-2064.3946192976||-2064.3946192976||-2064.3946192976|-2064.3946192976|-2064.3946192976|1821.3455656329|1821.3455656329|1821.3455656329|1821.3455656329||1821.3455656329|1821.3455656329|1821.3455656329|1816.2061053691|1804.0040371614|1775.0600548538|1768.2722601131|1750.0302537498|-1951.446955358|-1951.446955358||-1951.446955358|-1951.446955358|-1951.446955358|-1951.446955358|-1951.446955358|-1951.446955358
04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP|-3774.1083497394|3434.955853608|3434.955853608|3434.955853608|3434.955853608|3434.955853608|3434.955853608|3434.955853608|3434.955853608|3423.2020470862|3367.213646068|3279.0818533785|-3711.8432053673|-3711.8432053673|-3711.8432053673|-3711.8432053673|-3776.0536754515|-3798.4452160352|-3798.4452160352||-3798.4452160352|-3798.4452160352|-3798.4452160352|-3798.4452160352|-3888.7390963759|-3952.3205743501||-3952.3205743501|3696.6547343546|3696.6547343546|3696.6547343546|3696.6547343546|3696.6547343546|3696.6547343546|3644.2886262794|3596.1094870987|3574.2605561658|3574.2605561658|3574.2605561658|3574.2605561658|3574.2605561658||3574.2605561658|3574.2605561658|3574.2605561658|3574.2605561658|3574.2605561658|3574.2605561658|3574.2605561658|3574.2605561658|3574.2605561658|3574.2605561658|3574.2605561658|3574.2605561658|3574.2605561658|3574.2605561658|3574.2605561658|3574.2605561658|3574.2605561658|3574.2605561658|3541.1062386217|3465.940200031|-3840.2149725526|-3840.2149725526|-3840.2149725526|-3840.2149725526|-3840.2149725526|-3840.2149725526|-3840.2149725526|-3840.2149725526|-3840.2149725526|-3880.0863738111|-3880.0863738111|-3881.4992757554|-3881.4992757554|3579.5962968641|3579.5962968641||3579.5962968641|3579.5962968641|3510.4236875964|3484.9711384774|3484.9711384774|3442.001297527|3436.4014335235|3436.4014335235|3436.4014335235||3436.4014335235|3431.3071487363|3431.3071487363|3431.3071487363|-3766.577576287|-3766.577576287|-3766.577576287|-3766.577576287|-3766.577576287|-3766.577576287|-3766.577576287|-3766.577576287|-3766.577576287||-3766.577576287|-3766.577576287|-3851.7972825715|3468.5997305343|3468.5997305343|3468.5997305343|3468.5997305343|3468.5997305343|3468.5997305343|3468.5997305343|3468.5997305343|3468.5997305343|3468.5997305343|3468.5997305343|3468.5997305343|3468.5997305343|3468.5997305343|3468.5997305343|3468.5997305343|3468.5997305343|3395.6663672604|3367.9626302893|3341.080345434|3341.080345434|3341.080345434||3341.080345434|3341.080345434|3341.080345434|3341.080345434|3341.080345434|3325.6338148052|3298.5429702263||3242.3667556938|3242.3667556938|3242.3667556938|3242.3667556938|3242.3667556938|3242.3667556938|3242.3667556938|3242.3667556938|3242.3667556938|3242.3667556938|3242.3667556938|3242.3667556938|3238.1663773734|3238.1663773734|3238.1663773734|3238.1663773734|3238.1663773734|3213.1515928063|3203.8131583161|3203.8131583161|3156.9423004727|3148.1663200708|3148.1663200708|3148.1663200708|3148.1663200708|3148.1663200708|3148.1663200708|3109.3013772272|3107.7781329781|3107.7781329781|3107.7781329781|3099.2313999236|3081.4875418244|3081.4875418244|3081.4875418244|3047.5028947788|-3334.487399458|-3334.487399458|-3334.487399458|-3334.487399458|-3334.487399458|-3334.487399458|-3334.487399458|-3334.487399458|-3334.487399458|-3472.6861133301|-3498.6678657226|-3540.9475173611|-3562.8528730227|-3583.0271216795|-3583.0271216795|-3583.0271216795|3254.6416036617|3254.6416036617|3254.6416036617|3254.6416036617|3254.6416036617|3254.6416036617|3254.6416036617|3254.6416036617|3254.6416036617|3254.6416036617|3254.6416036617|3254.6416036617|3254.6416036617|3203.4572912864|3182.4914863035|3116.3838864542|3116.3838864542|3116.3838864542|3116.3838864542|3116.3838864542|3116.3838864542|3116.3838864542|3116.3838864542||3116.3838864542|3116.3838864542|3116.3838864542|3116.3838864542|3116.3838864542|3116.3838864542|3072.4320336688|3008.5579047058||2990.073489827|2990.073489827|2990.073489827||2990.073489827||2990.073489827|2990.073489827|2990.073489827|2990.073489827|2990.073489827|2990.073489827|2990.073489827||2990.073489827|2967.7398705945|2967.7398705945|2967.7398705945|2967.7398705945|2914.1359483385|2880.8899317477|2826.8415013125|-3187.4611061497|-3187.4611061497||-3187.4611061497|-3187.4611061497|-3187.4611061497|-3225.7046749055|-3225.7046749055|-3225.7046749055
04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP|-341.81021038136|-341.81021038136|-341.81021038136|-341.81021038136|-341.81021038136|-341.81021038136|-341.81021038136|-341.81021038136|-341.81021038136|-341.81021038136|-341.81021038136|-341.81021038136|-341.81021038136|-341.81021038136|-341.81021038136|-341.81021038136|-341.81021038136|-346.75024664226|-347.38081468281||-350.53554929574|-350.53554929574|-350.53554929574|-357.78949752207|-362.57445118555|-365.7721725821||-365.7721725821|-367.20977297824|-367.20977297824|-370.35252858314|-376.93336678779|-377.92202394397|-377.92202394397|-377.92202394397|-377.92202394397|-377.92202394397|-377.92202394397|-377.92202394397|-379.96802277959|-379.96802277959||-379.96802277959|-379.96802277959|-379.96802277959|-379.96802277959|-379.96802277959|-381.82660577165|-381.82660577165|-381.82660577165|-381.82660577165|-381.82660577165|-381.82660577165|-381.82660577165|-381.82660577165|-381.82660577165|-381.82660577165|-381.82660577165|-381.82660577165|-381.82660577165|-381.82660577165|-381.82660577165|-381.82660577165|-382.33789631908|-387.65601049071|-394.15666204697|-397.27676742712|-397.27676742712|-397.27676742712|-397.27676742712|-397.27676742712|-397.27676742712|-397.27676742712|-397.27676742712|-398.07442088382|-398.07442088382|-400.34379318308||-402.58476986434|-404.33872631663|-404.33872631663|-404.33872631663|-404.33872631663|-404.33872631663|-408.31523756047|-413.61691977205|-415.13599918957||-415.13599918957|-415.13599918957|-415.13599918957|-415.13599918957|-415.13599918957|-415.13599918957|-415.13599918957|-415.13599918957|-415.13599918957|-415.13599918957|-415.13599918957|-415.13599918957|-415.13599918957||-415.13599918957|-415.13599918957|-415.6594449003|-421.52715184506|-421.86906981266|395.89462617491|395.89462617491|395.89462617491|395.89462617491|395.89462617491|395.44272279325|395.44272279325|395.44272279325|395.44272279325|395.44272279325|395.44272279325|395.44272279325|388.80580785079|388.25811699153|388.25811699153|388.25811699153|387.4451320251|377.10293532303|372.78102794709|372.78102794709||372.78102794709|372.78102794709|372.78102794709|372.78102794709|-397.4801224432|-397.4801224432|-397.4801224432||-397.4801224432|-400.99735691389|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-401.46635997309|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-403.66226521872|-409.45252335228|380.2093999848|380.2093999848|380.2093999848|380.2093999848|380.2093999848|376.36044205397|371.8615999086|366.27955816667|365.84118184426|362.15112819616|362.15112819616|360.77070172566|360.37463790127|360.37463790127|359.26397780378|359.26397780378|359.26397780378|359.26397780378|359.26397780378|359.26397780378|359.26397780378|359.26397780378|353.57109831659|351.46246220575|351.46246220575|351.46246220575|351.46246220575|351.46246220575|351.46246220575|351.46246220575|351.46246220575|351.46246220575|351.46246220575||351.46246220575|351.46246220575|351.46246220575|351.46246220575|351.46246220575|349.44872016655|349.44872016655|344.34026294004||343.41573855626|343.41573855626|338.867485283||338.867485283||338.867485283|338.867485283|338.867485283|338.867485283|338.867485283|335.27499246397|-368.54739731335||-368.54739731335|-368.54739731335|-368.54739731335|-368.54739731335|-368.54739731335|-368.54739731335|-368.54739731335|-368.54739731335|-368.54739731335|-368.54739731335||-370.41656206475|-376.2211831237|-377.82076784252|-380.41270565113|-380.41270565113|-380.41270565113
04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP|269.66487815006|269.26653636411|269.07671147933|266.39030966586|266.39030966586|266.39030966586|266.39030966586|265.1284782768|265.1284782768|265.1284782768|265.10335973112|265.10335973112|265.10335973112|265.10335973112|264.0843698078|264.0843698078|264.0843698078|260.95208841491|257.79675744561||257.3021849824|257.3021849824|250.33109690571|250.33109690571|250.33109690571|241.38946298885||-262.14371006694|-267.1957903196|-268.78698331003|-271.11531586302|-271.11531586302|-271.11531586302|-271.11531586302|256.97193865459|256.97193865459|256.97193865459|256.97193865459|256.97193865459|256.97193865459|256.97193865459||256.97193865459|256.97193865459|256.97193865459|253.86603921962|251.71780982627|249.84748632642|249.84748632642|249.84748632642|248.29444654487|246.76327088698|246.10084738582|245.25546565306|245.25546565306|245.25546565306|245.25546565306|245.04750055457|245.04750055457|243.71389170912|241.75431411826|241.44322270625|241.44322270625|237.41246445172|234.54274360331|233.54481757074|233.54481757074|233.54481757074|229.52923523485|225.51239333622|225.51239333622|225.51239333622|225.51239333622|225.51239333622|225.51239333622|224.93626287948|224.93626287948||224.93626287948|224.93626287948|222.49973592241|222.49747710183|220.9594244952|220.08491929317|217.03101553679|215.73945675691|215.30550872838||214.65612233519|208.73346766763|204.24211878017|204.24211878017|204.12902147721|202.23668673249|198.67298892043|197.3788706782|194.04874451983|191.14361268533|-199.63315345602|-199.63315345602|-199.63315345602||-199.63315345602|-199.63315345602|-199.63315345602|-199.63315345602|-199.63315345602|-199.63315345602|-199.63315345602|-199.63315345602|-199.63315345602|-199.63315345602|-199.63315345602|-199.63315345602|-199.63315345602|-199.63315345602|-199.63315345602|-199.63315345602|-199.63315345602|-199.63315345602|-199.63315345602|-201.4673918812|-201.5779265465|-201.5779265465|-201.5779265465|-201.5779265465|-201.5779265465||-204.32104058417|-205.79211767842|-205.79211767842|-205.79211767842|-205.79211767842|-205.79211767842|-205.79211767842||-205.79211767842|-205.79211767842|-205.79211767842|-205.79211767842|-205.79211767842|-205.79211767842|-205.79211767842|-205.79211767842|-205.79211767842|-211.04069305714|-213.84910176921|-215.19011151712|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|204.78497317499|202.02386223681|199.82039193983|198.5918059103|198.5918059103|198.5918059103|197.47482092231|197.47482092231|197.47482092231|197.47482092231|197.47482092231|197.47482092231|197.47482092231|197.47482092231|197.47482092231|197.47482092231|197.47482092231|196.9579688806|196.9579688806|196.9579688806|196.9579688806|196.9579688806|191.80552670897|189.50113251409|189.24609337205|189.24609337205|189.24609337205|188.69009781275|188.17011346192|-203.17395503563|-203.17395503563|-203.17395503563|-203.17395503563|-203.17395503563|-203.17395503563|-203.17395503563|-203.17395503563|-203.17395503563|-203.17395503563|-205.07857317537|-205.07857317537|-205.07857317537|188.20124588537|188.20124588537||188.20124588537|188.20124588537|188.20124588537|188.20124588537|188.20124588537|188.20124588537|188.20124588537|184.06528473483||182.06866210328|182.06866210328|182.06866210328||182.06866210328||182.06866210328|182.06866210328|182.06866210328|182.06866210328|182.06866210328|182.06866210328|182.06866210328||182.06866210328|182.06866210328|182.06866210328|182.06866210328|178.56296691218|-189.31717976661|-189.31717976661|-189.31717976661|-189.31717976661|-189.31717976661||-190.69186389813|-191.235946701|-191.235946701|-191.50361548305|-191.50361548305|-191.50361548305
04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP|860.71545700682|860.71545700682|860.71545700682|860.71545700682|860.71545700682|860.71545700682|860.71545700682|838.63387027993|-897.3653566196|-897.3653566196|-897.3653566196|-897.3653566196|-897.3653566196|-897.3653566196|-897.3653566196|-908.37078125418|-908.37078125418|-910.04791147254|-910.04791147254||-913.06704473852|-913.06704473852|-913.06704473852|-939.35225497748|881.69624892152|881.69624892152||881.69624892152|881.69624892152|881.69624892152|881.69624892152|881.69624892152|881.69624892152|869.47638565607|-919.69554277434|-919.69554277434|-919.69554277434|-919.69554277434|-919.69554277434|-919.69554277434|-919.69554277434||-919.69554277434|-919.69554277434|-919.69554277434|-919.69554277434|-919.69554277434|-919.69554277434|-919.69554277434|-919.69554277434|-919.69554277434|-919.69554277434|-924.12414421287|-924.12414421287|-939.39069476885|-953.27856737555|-958.9733987007|-973.40018184801|-973.40018184801|-977.35852250148|-984.50392541939|-992.22658719017|-992.79205959169|-992.79205959169|-998.10784941612|-1002.5642974741|-1003.0361636929|-1003.0361636929|-1014.3513051992|-1023.1236629491|-1023.2318280544|-1047.3409471872|-1062.2621242075|-1063.213476767|-1077.9705236376|-1083.6839199001|-1085.3043581573||-1094.5437150098|-1100.2263439074|-1105.895946491|1030.08892039|1030.08892039|1030.08892039|1030.08892039|1030.08892039|1030.08892039||1030.08892039|1018.186973415|1018.186973415|1012.1410707216|1011.3840221039|1011.3840221039|1000.6850123529|984.29596492739|984.29596492739|972.60939462419|964.80765255552|941.00843502263|920.33994882614||918.55552989146|918.39678661747|918.39678661747|918.39678661747|918.39678661747|918.39678661747|918.39678661747|918.39678661747|918.39678661747|918.39678661747|918.39678661747|918.39678661747|913.67420464007|912.77967792581|910.38298496749|900.54496769933|896.46959562231|896.46959562231|896.46959562231|896.46959562231|896.46959562231|896.46959562231|896.46959562231|896.46959562231|896.46959562231||896.46959562231|896.46959562231|896.46959562231|896.46959562231|894.66619565673|884.60964963378|880.12464054361||876.99678959598|875.96865171581|863.87908865775|844.81008494525|829.71121770175|828.74022018945|804.98452702907|804.98452702907|800.08282408612|799.75312566644|790.04236580126|790.04236580126|790.04236580126|788.01649449923|780.09612670054|777.72627020003|758.3652758082|749.08763978866|749.08763978866|749.08763978866|749.08763978866|749.08763978866|749.08763978866|749.08763978866|749.08763978866|749.08763978866|749.08763978866|749.08763978866|749.08763978866|745.38906116383|735.48551595846|735.48551595846|735.48551595846|735.48551595846|735.48551595846|732.12000145558|717.01390271324|706.71658436336|706.71658436336|706.71658436336|706.71658436336|706.71658436336|706.71658436336|706.71658436336|706.71658436336|706.71658436336|706.71658436336|705.93510390959|698.2973424245|695.5220478165|678.79953216048|665.37447000578|663.54386505634|646.90428908169|645.44921009077|642.95745565641|640.80621317189|640.80621317189|640.80621317189|640.80621317189|631.46615821404|631.46615821404|631.46615821404|631.46615821404|631.46615821404|623.11797323804|613.38103789926|613.38103789926|613.38103789926|613.38103789926|613.38103789926|613.38103789926|613.38103789926|613.38103789926|613.38103789926||613.38103789926|613.38103789926|613.38103789926|613.38103789926|613.38103789926|613.38103789926|613.38103789926|613.38103789926||613.38103789926|613.38103789926|613.38103789926||613.38103789926||613.38103789926|613.38103789926|613.38103789926|613.38103789926|613.38103789926|613.38103789926|613.38103789926||612.03445942799|583.14549012723|583.14549012723|583.14549012723|577.10610353221|574.83766636396|574.83766636396|574.83766636396|574.83766636396|574.83766636396||574.83766636396|574.83766636396|574.83766636396|574.83766636396|574.83766636396|574.83766636396
04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM|-170.13415101875|-170.13415101875|-170.13415101875|-170.13415101875|-170.13415101875|-170.13415101875|-170.13415101875|-170.13415101875|-170.13415101875|-170.13415101875|-170.13415101875|-170.13415101875|-170.13415101875|-170.13415101875|-170.13415101875|-170.13415101875|-170.13415101875|-170.13415101875|-170.13415101875||-172.14300290157|-172.14300290157|-172.14300290157|-172.14300290157|-173.34508183939|-173.34508183939||-173.34508183939|-173.34508183939|-173.34508183939|-173.34508183939|-175.06508693146|-177.426767767|-178.05527845064|-178.05527845064|-178.05527845064|-178.05527845064|-178.05527845064|-178.05527845064|-178.05527845064|-178.05527845064||-178.05527845064|-178.05527845064|-178.05527845064|-178.05527845064|-178.05527845064|-178.05527845064|-178.05527845064|-178.05527845064|-178.05527845064|-178.05527845064|-178.05527845064|-178.05527845064|-179.41642640078|-181.65658773806|-182.44397878014|-184.81997923678|174.86999931128|174.86999931128|174.86999931128|174.86999931128|174.8587373032|174.8587373032|174.8587373032|174.8587373032|174.8587373032|174.67016635287|174.67016635287|174.05019246592|173.41311638012|173.41311638012|173.41311638012|173.41311638012|173.41311638012|173.41311638012|173.41311638012||173.41311638012|173.41311638012|173.41311638012|173.41311638012|171.85845599853|-182.28981289827|-182.28981289827|-182.28981289827|-182.28981289827||-182.28981289827|-182.28981289827|-182.28981289827|-182.28981289827|-182.28981289827|-182.28981289827|-182.28981289827|-182.28981289827|-182.28981289827|-182.28981289827|-182.28981289827|-182.28981289827|-182.28981289827||-182.28981289827|-182.28981289827|-182.28981289827|-182.28981289827|172.12680989056|172.12680989056|172.12680989056|172.12680989056|172.12680989056|172.0350112536|172.0350112536|170.7383473293|170.60932348883|170.60932348883|168.93641027917|168.93641027917|168.93641027917|168.93641027917|168.93641027917|168.93641027917|168.93641027917|168.80132911059|-179.10766462411|-179.10766462411|-179.10766462411||-179.10766462411|-179.10766462411|-179.10766462411|-179.10766462411|-179.10766462411|-179.10766462411|-179.10766462411||-179.10766462411|-179.10766462411|-179.10766462411|-179.10766462411|-179.10766462411|-179.10766462411|-181.50407085513|-183.95562807823|-184.93014597126|-187.02516592021|-189.36963609055|-192.8979249883|-193.12095033685|-193.12095033685|-193.59417884677|-193.59417884677|-193.59417884677|-193.59417884677|-194.26908798051|-194.65058081541|-194.65058081541|-194.65058081541|-194.65058081541|-194.65058081541|-195.76787591415|-195.85486436884|-195.85486436884|-195.85486436884|-195.85486436884|-195.85486436884|-195.85486436884|-195.85486436884|-195.85486436884|-195.85486436884|-195.85486436884|-195.85486436884|-195.85486436884|-195.85486436884|-195.85486436884|-195.85486436884|-198.39652406948|-202.6094606428|185.8497074471|185.8497074471|185.8497074471|185.8497074471|185.8497074471|182.55800420554|181.47363297655|181.47363297655|181.47363297655|181.47363297655|181.47363297655|181.47363297655|181.47363297655|181.47363297655|181.47363297655|179.14449085662|179.14449085662|177.19054502325|175.92337898498|175.44428536045|175.44428536045|174.9959169098|174.9959169098|174.9959169098|174.9959169098|174.9959169098|174.9959169098|174.9959169098|174.9959169098|174.9959169098|174.9959169098|174.9959169098|174.9959169098||174.9959169098|174.9959169098|174.9959169098|174.9959169098|174.9959169098|174.9214451279|174.9214451279|172.07216606822||167.59564790605|167.59564790605|167.59564790605||167.59564790605||167.59564790605|167.59564790605|167.59564790605|167.59564790605|167.59564790605|167.59564790605|165.7783558262||165.7783558262|165.7783558262|165.7783558262|165.7783558262|165.7783558262|157.24095285078|152.63161868674|-167.7698553145|-167.7698553145|-167.7698553145||-167.7698553145|-167.7698553145|-167.7698553145|-167.7698553145|-167.7698553145|-167.7698553145
04250|1167243|/equities/gland-pharma|NIFTY200|1741.8830253419|1741.8830253419|1741.8830253419|1741.8830253419|1741.8830253419|1741.8830253419|1741.8830253419|1741.8830253419|1741.8830253419|1741.8830253419|1741.8830253419|1741.8830253419|1741.8830253419|1741.8830253419|1680.9477666017|1670.2531201173|1651.6145304364|-1756.7903015803|-1756.7903015803||-1756.7903015803|-1756.7903015803|-1756.7903015803|-1756.7903015803|-1756.7903015803|-1756.7903015803||-1756.7903015803|-1756.7903015803|-1756.7903015803|-1756.7903015803|-1756.7903015803|-1756.7903015803|-1756.7903015803|-1756.7903015803|-1756.7903015803|-1756.7903015803|-1756.7903015803|-1756.7903015803|-1756.7903015803|-1763.9502971118||-1774.2418227072|-1774.2418227072|-1774.2418227072|-1774.2418227072|-1774.2418227072|-1785.3742352454|-1800.988069001|-1804.170045472|-1832.3334241336|-1832.3334241336|-1848.7925904001|-1849.3029446829|-1868.5143531416|-1875.532335113|-1875.532335113|-1875.532335113|-1875.532335113|-1875.532335113|-1882.5082111607|-1901.9514286943|-1901.9514286943|-1901.9514286943|-1901.9514286943|-1901.9514286943|-1901.9514286943|-1901.9514286943|-1944.907152488|-1963.7135610869|-1982.8983279655|-1986.6037330042|-2000.4430380276|-2009.1700327586|-2013.7333724444|-2022.33704116|-2024.2364184406||-2024.2364184406|-2024.2364184406|-2024.2364184406|-2024.2364184406|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135||-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135||-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2025.1878198135|-2027.8609106615|-2027.8609106615|-2040.2565823213|-2064.8684180198||1911.1052814446|1911.1052814446|1911.1052814446|1911.1052814446|1911.1052814446|1911.1052814446|1911.1052814446||1911.1052814446|1911.1052814446|1911.1052814446|1911.1052814446|1911.1052814446|1911.1052814446|1911.1052814446|1911.1052814446|1911.1052814446|1911.1052814446|1911.1052814446|1911.1052814446|1911.1052814446|1858.1891771911|1856.7008801947|1856.7008801947|1850.2159923951|1850.2159923951|1850.2159923951|1850.2159923951|1820.3177910293|1789.2753355729|1762.7780963831|1758.5034946791|1751.2543681432|1751.2543681432|1751.2543681432|1746.0881664807|1735.5146904582|1734.8885761493|1722.9650764723|1706.4742011871|1706.4742011871|1670.0268698629|1651.240969227|1647.0955227197|1624.2561065158|1620.9344231077|1620.9344231077|1620.9344231077|1620.9344231077|1620.9344231077|1620.9344231077|1586.6160202499|1552.3736167688|1552.3736167688|1552.3736167688|1530.0373424709|1511.6692314347|1503.5825458324|1476.6083666259|1464.8982190483|1461.7535550189|1451.8317155918|1439.6186067882|1421.5663279434|1421.5663279434|1421.5663279434|1421.5663279434|1421.5663279434|1421.5663279434|1392.7071930327|-1537.5042856959|-1537.5042856959|-1537.5042856959|-1537.5042856959|-1537.5042856959|-1537.5042856959|-1537.5042856959|-1537.5042856959|-1540.8953636521|-1540.8953636521|-1551.0171195527|-1557.437822262|-1557.437822262||-1572.1642578084|-1586.5380520245|-1605.5534087708|-1625.2707170432|-1625.2707170432|-1625.2707170432|-1625.2707170432|-1625.2707170432||-1625.2707170432|-1625.2707170432|-1625.2707170432||-1625.2707170432||-1625.2707170432|-1630.9067750558|-1630.9067750558|1452.0050623712|1452.0050623712|1452.0050623712|1452.0050623712||1452.0050623712|1452.0050623712|1452.0050623712|1452.0050623712|1452.0050623712|1452.0050623712|1452.0050623712|1452.0050623712|1452.0050623712|1452.0050623712||1452.0050623712|1452.0050623712|1452.0050623712|1452.0050623712|1442.0556126498|1417.6898123254
04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP|-2081.3426529578|-2081.3426529578|-2081.3426529578|-2081.3426529578|-2081.3426529578|-2081.3426529578|-2081.3426529578|-2081.3426529578|-2081.3426529578|-2081.3426529578|-2081.3426529578|-2081.3426529578|-2081.3426529578|-2081.3426529578|-2081.3426529578|-2081.3426529578|-2081.3426529578|-2081.3426529578|-2081.3426529578||-2081.3426529578|-2081.3426529578|-2081.3426529578|-2104.5141008884|1975.22062395|1975.22062395||1975.22062395|1975.22062395|1975.22062395|1975.22062395|1975.22062395|1975.22062395|1941.2446863846|1941.2446863846|1933.3163073544|1932.9230185115|1932.9230185115|1932.9230185115|1932.9230185115|1932.9230185115||1932.9230185115|1932.9230185115|1892.0922061695|1853.5254864691|1853.5254864691|1853.5254864691|1853.5254864691|1847.2116611267|1843.0008325258|1843.0008325258|1843.0008325258|1843.0008325258|1843.0008325258|1843.0008325258|1838.9453694732|1833.7726734381|1820.3195856126|1800.8822933754|1800.8822933754|1783.530306984|-1941.5622835967|-1941.5622835967|-1941.5622835967|-1941.5622835967|-1941.5622835967|-1941.5622835967|-1941.5622835967|-1941.5622835967|-1941.5622835967|-1941.5622835967|-1941.5622835967|-1941.5622835967|-1941.5622835967|-1941.5622835967|-1941.5622835967||-1941.5622835967|-1941.5622835967|-1941.5622835967|-1941.5622835967|-1941.5622835967|-1941.5622835967|-1944.4970333149|-1958.6466806255|-1976.7101241025||-1976.7101241025|-1984.5056880218|-1998.9673863763|-2012.9027139207|-2031.697392095|-2038.9693109866|-2055.1158916019|-2079.0943730111|-2079.0943730111|-2082.7159496673|-2096.7899386495|-2100.3221133649|-2104.1890730018||-2104.1890730018|-2108.6934049521|-2125.0981816091|-2143.7479660023|1994.139609117|1994.139609117|1994.139609117|1994.139609117|1994.139609117|1994.139609117|1994.139609117|1994.139609117|1994.139609117|1994.139609117|1978.5723165459|1978.5723165459|1944.6969695562|-2054.2103797636|-2054.2103797636|-2054.2103797636|-2054.2103797636|-2054.2103797636|-2054.2103797636|-2065.2170452234|-2084.8077710599||-2092.9044754077|-2092.9044754077|-2092.9044754077|-2092.9044754077|-2096.9827490967|-2115.0697130805|-2156.5385388937||-2181.2117907613|-2181.2117907613|-2181.2117907613|-2181.2117907613|-2181.2117907613|-2181.2117907613|-2181.2117907613|2031.8389406764|2031.8389406764|2031.8389406764|2031.8389406764|2031.8389406764|2031.8389406764|2031.8389406764|2031.8389406764|2031.8389406764|2031.8389406764|2031.8389406764|2031.8389406764|2031.8389406764|2031.8389406764|2031.8389406764|2008.1708715849|2003.8048758837|2003.8048758837|1728.8466286228|1728.8466286228|1728.8466286228|1728.8466286228|1689.2462947155|1663.290316611|1645.750355859|1636.2837545026|1616.1375144972|1603.7358042416|1603.7358042416|1579.7842011647|1566.5546096383|1543.4801565433|1543.4801565433|1543.4801565433|1543.4801565433|1543.4801565433|1543.4801565433|1523.7588474457|1523.7588474457|1487.9782350555|1487.9782350555|1473.7036067131|1448.0262242559|1414.8013684223|1385.9681681472|1368.3924063398|-1510.7867303476|-1510.7867303476|-1510.7867303476|-1510.7867303476|-1511.224113635|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716||-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716|-1515.0908776716||-1522.0787448304|-1534.5374386462|-1559.1471350626||-1567.554235453||-1567.554235453|1418.9536461421|1418.9536461421|1418.9536461421|1418.9536461421|1396.9874817139|1396.9874817139||1396.9874817139|1380.3457903628|1380.3457903628|1380.3457903628|1380.3457903628|1380.3457903628|1362.1870069244|1337.2327352871|1317.3169579362|-1453.9702743232||-1453.9702743232|-1453.9702743232|-1453.9702743232|-1453.9702743232|-1453.9702743232|-1453.9702743232
04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP|92.253329211571|92.253329211571|92.253329211571|92.253329211571|90.148934567541|-100.12582036744|-100.12582036744|-100.12582036744|-100.12582036744|-100.12582036744|-100.12582036744|-100.12582036744|-100.12582036744|-100.12582036744|-100.12582036744|-100.12582036744|-100.12582036744|-100.12582036744|-100.12582036744||-101.81591268922|-103.26377909155|-103.26377909155|-106.39593216766|-106.39593216766|-106.39593216766||-106.39593216766|-106.39593216766|-106.39593216766|-106.39593216766|-106.39593216766|-106.39593216766|-106.39593216766|-106.39593216766|-106.39593216766|-106.39593216766|-106.39593216766|-106.39593216766|-106.39593216766|-106.39593216766||-106.39593216766|-106.39593216766|-106.39593216766|-106.39593216766|-106.39593216766|-106.39593216766|-106.39593216766|-106.39593216766|-106.39593216766|-106.39593216766|-108.35047760925|-108.48441951498|-109.82657822221|100.95687535233|100.95687535233|100.95687535233|100.95687535233|100.95687535233|100.39374895037|99.808611233376|98.48734318696|97.305379623423|96.538617291875|96.538617291875|96.187350766336|96.075942905385|93.530495016264|91.206105912711|90.757898662914|90.311548814099|90.109381019389|90.109381019389|90.109381019389|89.460531625379|89.460531625379||89.437259260404|88.995504551449|88.995504551449|88.625005701426|87.754414825687|87.754414825687|87.754414825687|87.754414825687|-92.423098177845||-92.423098177845|-92.423098177845|-92.423098177845|-92.423098177845|-92.423098177845|-92.423098177845|-92.423098177845|-92.423098177845|-92.423098177845|-92.423098177845|-92.423098177845|-92.423098177845|-92.423098177845||-92.423098177845|-92.423098177845|-92.423098177845|87.017510228534|87.017510228534|87.017510228534|87.017510228534|87.017510228534|87.017510228534|86.662850044857|86.662850044857|85.630538056811|-91.382320098082|-91.382320098082|-91.382320098082|-91.382320098082|-91.382320098082|-91.382320098082|-91.382320098082|-92.126193999262|-92.126193999262|-92.172947687338|-92.172947687338|-92.172947687338|-93.143271969899||-93.748083272626|-94.738692477564|-94.738692477564|-94.738692477564|-94.738692477564|-94.738692477564|-94.738692477564||-94.738692477564|-94.738692477564|-94.831881208795|-94.833988129114|-94.833988129114|-94.833988129114|-94.833988129114|-94.833988129114|-94.833988129114|-94.833988129114|89.424689900553|89.424689900553|89.424689900553|89.424689900553|89.424689900553|89.424689900553|89.424689900553|89.424689900553|89.424689900553|89.424689900553|88.965212119593|87.096086365585|87.096086365585|87.096086365585|87.096086365585|87.096086365585|87.096086365585|85.353429006873|84.524917575318|83.579911095785|83.456012786414|81.940569203193|-87.057352371074|-87.057352371074|-87.057352371074|-87.057352371074|-87.057352371074|-87.057352371074|-87.057352371074|-87.057352371074|-87.057352371074|-87.057352371074|-87.057352371074|-87.057352371074|-87.057352371074|-89.570944807107|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|82.524011768435|81.428899303117|81.3702328994|81.3702328994|81.3702328994|81.3702328994|81.3702328994|81.3702328994|81.3702328994|81.3702328994|81.3702328994||81.3702328994|81.3702328994|81.3702328994|81.3702328994|81.3702328994|79.941084747222|79.941084747222|79.371764373677||78.792515648622|78.208539337311|78.208539337311||77.467821909756||76.618137388065|74.646819252255|74.408106326177|74.408106326177|73.259563127175|72.317427736122|72.317427736122||72.317427736122|72.317427736122|72.317427736122|72.317427736122|72.317427736122|70.960476669557|70.400531752117|69.412256858092|-75.280645116982|-75.280645116982||-75.280645116982|-75.280645116982|-75.280645116982|-75.280645116982|-75.280645116982|-75.280645116982
04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH|-1248.1415268405|-1248.1415268405|-1248.1415268405|-1248.1415268405|-1248.1415268405|-1248.1415268405|-1248.1415268405|-1248.1415268405|-1248.1415268405|-1248.1415268405|-1248.1415268405|-1248.1415268405|-1248.1415268405|-1253.3901484551|-1253.3901484551|-1256.3723546203|-1259.3915173407|-1262.9516683017|-1276.6240731781||1183.6565193876|1183.6565193876|1183.6565193876|1183.6565193876|1183.6565193876|1183.6565193876||1183.6565193876|1183.6565193876|1183.6565193876|1183.6565193876|1183.6565193876|1183.6565193876|1174.2294117328|1170.7160428759|1167.7400747666|1163.6334693044|1158.0148967206|1147.2221318814|1141.8912562897|1136.4291953566||1131.9268959366|1128.5353978831|1124.5282768363|1116.8702519861|1111.7169805596|1110.9355203918|1110.0838803507|1095.2276908881|1095.2276908881|1095.2276908881|1095.2276908881|1095.2276908881|1095.2276908881|1095.2276908881|1095.2276908881|1095.2276908881|1095.2276908881|1095.2276908881|1095.2276908881|1095.2276908881|1095.2276908881|1095.2276908881|1095.2276908881|1095.2276908881|1095.2276908881|1095.2276908881|1095.2276908881|1095.2276908881|1095.2276908881|1095.2276908881|1095.2276908881|1095.2276908881|1095.2276908881|1095.2276908881|1095.2276908881||1095.2276908881|1095.2276908881|-1170.7202112638|-1170.7202112638|-1176.7002388065|-1176.9204776774|-1176.9204776774|-1176.9204776774|-1176.9204776774||-1176.9204776774|-1176.9204776774|-1176.9204776774|-1176.9204776774|-1176.9204776774|-1176.9204776774|-1191.956109366|-1196.7122732105|-1205.6692222955|-1211.7047144971|-1220.0459106687|-1220.0459106687|-1224.7510240612||-1241.856708321|-1257.3094866063|-1257.3094866063|-1257.3716517848|-1268.7684897761|-1275.2872407017|1187.1095402857|1187.1095402857|1187.1095402857|1187.1095402857|1187.1095402857|1187.1095402857|1187.1095402857|1187.1095402857|1187.1095402857|1187.1095402857|1187.1095402857|1187.1095402857|1187.1095402857|1187.1095402857|1187.1095402857|1179.8933054713|-1273.3825764453|-1273.3825764453|-1273.3825764453||-1273.3825764453|-1273.3825764453|-1273.3825764453|-1273.3825764453|-1273.3825764453|-1273.3825764453|-1273.3825764453||-1273.3825764453|-1273.3825764453|-1273.3825764453|-1273.3825764453|-1273.3825764453|-1273.3825764453|-1273.3825764453|-1273.3825764453|-1273.3825764453|-1273.3825764453|-1273.3825764453|-1273.3825764453|-1273.3825764453|-1281.6155306954|-1281.6155306954|1220.8251802434|1220.8251802434|1220.8251802434|1220.8251802434|1220.8251802434|1220.8251802434|1220.8251802434|1220.8251802434|1220.8251802434|1220.8251802434|1215.4224346997|1214.3582472141|1195.0535836016|1178.4317907531|-1233.4696719993|-1233.4696719993|-1233.4696719993|-1234.3939891247|-1239.0211193725|-1243.306764038|-1247.6583419233|-1247.6583419233|-1249.2593366206|-1251.5381246739|-1259.0721556376|-1259.0721556376|-1259.0721556376|-1259.0721556376|-1259.0721556376|-1259.0721556376|-1289.3357067849|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1204.3014947426|1194.3349805951|1181.6556140184|1172.5241849981|1172.5241849981|1168.7705096196|1168.7705096196|1168.7705096196|1168.7705096196|1168.7705096196|1168.7705096196|1158.7505174158||1154.3043180746|1154.3043180746|1152.9745353291|1152.9745353291|1134.3111306147|1134.3111306147|1119.8225262991|1119.8225262991||1119.8225262991|1119.8225262991|1119.8225262991||1119.8225262991||1107.5834059573|1078.5593277455|1051.2466517909|1051.2466517909|1049.1546185263|1042.7287858817|1042.7287858817||1042.7287858817|1042.7287858817|1032.4819287032|1029.7077039844|1025.5752307184|1021.4475084154|1003.3110607827|-1083.7465800979|-1083.7465800979|-1083.7465800979||-1083.7465800979|-1083.7465800979|-1083.7465800979|-1083.7465800979|-1083.7465800979|-1083.7465800979
04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP|964.53886509627|964.53886509627|964.53886509627|964.53886509627|964.53886509627|964.53886509627|964.53886509627|964.53886509627|964.53886509627|964.53886509627|964.53886509627|964.53886509627|964.53886509627|964.53886509627|964.53886509627|964.53886509627|964.53886509627|964.53886509627|964.53886509627||964.53886509627|964.53886509627|964.53886509627|964.53886509627|964.53886509627|964.53886509627||964.53886509627|964.53886509627|964.53886509627|964.53886509627|964.53886509627|964.53886509627|-1041.0045461453|-1041.0045461453|-1041.0045461453|-1041.0045461453|-1041.0045461453|-1041.0045461453|-1060.5050546634|-1064.7143417478||-1064.7143417478|-1064.7143417478|-1064.7143417478|-1075.5578131176|-1075.5578131176|-1083.83091974|-1091.3306307275|-1091.3306307275|-1091.3306307275|-1091.3306307275|-1091.3306307275|-1091.3306307275|-1091.3306307275|-1091.3306307275|-1109.5895896973|-1111.4600761225|-1111.4600761225|-1111.4600761225|-1111.4600761225|-1111.4600761225|-1111.4600761225|-1111.4600761225|-1117.5667410747|-1132.7796417757|-1139.0347667443|-1139.0347667443|-1149.7275538695|-1149.8791289104|-1149.8791289104|-1149.8791289104|-1149.8791289104|-1156.5563217403|-1156.5563217403|-1160.3760734221|-1160.3760734221||-1160.3760734221|-1160.3760734221|-1160.3760734221|-1160.3760734221|-1160.3760734221|-1160.3760734221|-1160.3760734221|-1160.3760734221|-1160.3760734221||-1160.3760734221|-1160.3760734221|-1160.3760734221|-1160.3760734221|-1160.3760734221|-1160.3760734221|-1166.9734488219|-1179.9814186001|-1179.9814186001|-1207.2348742909|-1226.9110229751|-1246.1066691368|-1276.9591519687||1174.5667603369|1174.5667603369|1174.5667603369|1174.5667603369|1174.5667603369|1174.5667603369|1174.5667603369|1174.5667603369|1174.5667603369|1174.5667603369|1174.5667603369|1174.5667603369|1174.5667603369|1174.5667603369|1174.5667603369|1174.5667603369|1174.5667603369|1174.5667603369|1174.5667603369|1174.5667603369|1174.5667603369|1174.5667603369|1174.5667603369|1174.5667603369|1174.5667603369||1174.5667603369|1174.5667603369|1173.3297526964|1171.2225747325|1171.2225747325|1148.5250491277|1104.4945207321||-1186.54436279|-1186.54436279|-1186.54436279|-1189.3048597515|-1192.8776327968|-1213.1676661372|-1213.1676661372|-1213.1676661372|-1213.1676661372|-1213.1676661372|-1213.1676661372|-1213.1676661372|-1213.1676661372|-1226.9087613104|-1226.9087613104|-1226.9087613104|-1226.9087613104|-1226.9087613104|-1226.9087613104|-1226.9087613104|-1226.9087613104|-1226.9087613104|-1226.9087613104|-1226.9087613104|-1242.3207970724|-1268.4398287783|-1289.8361384061|-1289.8361384061|-1289.8361384061|-1289.8361384061|-1289.8361384061|-1327.5290182594|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1204.557309273|1145.1081105638|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492|-1208.8957686492||-1215.3277251585|-1215.3277251585|-1215.3277251585|-1215.3277251585|-1215.3277251585|-1215.3277251585|-1215.3277251585|-1215.3277251585||-1215.3277251585|-1215.3277251585|-1215.3277251585||-1215.3277251585||-1215.3277251585|-1215.3277251585|-1215.3277251585|1077.1249256162|1077.1249256162|1077.1249256162|1077.1249256162||1077.1249256162|1077.1249256162|1077.1249256162|1077.1249256162|1077.1249256162|1034.788837436|1026.1876432665|986.66402501619|978.87120129838|972.82349731938||963.98950423049|963.98950423049|963.98950423049|963.98950423049|944.1523055903|932.17754277829
04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP|1674.0735644324|1674.0735644324|1674.0735644324|1636.026196266|1627.1851537569|1627.1851537569|1627.1851537569|1624.1723740745|1598.8804712481|1535.7949992492|-1732.6956753786|-1732.6956753786|-1732.6956753786|-1732.6956753786|-1732.6956753786|-1736.2912497097|-1736.2912497097|-1736.2912497097|-1736.2912497097||-1806.3791866892|-1847.0102128578|-1877.3169031753|-1952.4409343549|-2027.5066303488|-2038.3137471995||-2038.3137471995|-2091.1985835854|-2126.298434344|-2200.0094026891|1994.1089408334|1994.1089408334|1994.1089408334|1959.5764897064|-2107.2400173658|-2107.2400173658|-2107.2400173658|-2107.2400173658|-2130.6722645753|-2142.1914118654||-2163.3599495074|-2163.3599495074|-2163.3599495074|-2163.3599495074|-2163.3599495074|-2180.6165780117|-2184.5247222779|-2184.5247222779|-2184.5247222779|-2184.5247222779|-2184.5247222779|-2184.5247222779|-2191.4052971599|-2216.4795866846|-2216.4795866846|-2216.4795866846|-2220.9567956339|-2220.9567956339|-2220.9567956339|-2220.9567956339|-2220.9567956339|-2220.9567956339|-2220.9567956339|-2261.6686428267|-2280.2651397077|-2280.8223096361|-2319.2248481634|-2333.2681840134|-2333.2681840134|-2333.2681840134|-2333.2681840134|-2333.2681840134|-2333.2681840134|-2345.6368494246|2158.9035864892||2158.9035864892|2158.9035864892|2158.9035864892|2158.9035864892|2158.9035864892|2158.9035864892|2158.9035864892|2125.7557196421|2125.7557196421||2125.7557196421|2082.795200644|2043.8612852207|2002.6349214041|1941.0830995202|-2122.0701352639|-2122.0701352639|-2122.0701352639|-2122.0701352639|-2122.0701352639|-2122.0701352639|-2122.0701352639|-2122.0701352639||-2122.0701352639|-2122.0701352639|-2122.0701352639|-2122.0701352639|-2148.0446503475|1981.7395617916|1981.7395617916|1981.7395617916|1976.3605536833|-2097.453375408|-2097.453375408|-2097.453375408|-2097.453375408|-2097.453375408|-2097.453375408|-2097.453375408|-2097.453375408|-2097.453375408|-2097.453375408|-2097.453375408|-2097.453375408|-2097.453375408|-2097.453375408|-2121.2446503271|-2121.2446503271||-2121.2446503271|-2121.2446503271|-2121.2446503271|-2121.2446503271|-2121.2446503271|-2121.2446503271|-2121.2446503271||-2121.2446503271|-2135.655134478|-2149.7445897955|-2168.5439425462|-2216.4377003769|-2220.1807849782|-2265.3290055374|-2265.3290055374|-2265.3290055374|-2271.5322283749|-2288.8859069617|-2331.8165524074|-2331.8165524074|-2358.829535227|2213.4757627472|2213.4757627472|2213.4757627472|2213.4757627472|2213.4757627472|-2403.5320618425|-2403.5320618425|-2403.5320618425|-2403.5320618425|-2403.5320618425|-2403.5320618425|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2253.5417719921|2252.1496590946|2252.1496590946|2252.1496590946|2252.1496590946|2252.1496590946|2252.1496590946|2239.4718434385|2156.7353571842|2079.0793418607|2079.0793418607|2079.0793418607|2039.7819079672|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|-2269.7755864553|2002.4333157769|2002.4333157769|2002.4333157769|2002.4333157769|1951.7982479987||-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451||-2211.173006451|-2211.173006451|-2211.173006451||-2211.173006451||-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451||-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451||-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451|-2211.173006451
04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM|2761.3682180215|2761.3682180215|2761.3682180215|2761.3682180215|2761.3682180215|2761.3682180215|2761.3682180215|2761.3682180215|2761.3682180215|2708.270310063|-2883.8479864046|-2883.8479864046|-2883.8479864046|-2883.8479864046|-2883.8479864046|-2883.8479864046|-2883.8479864046|-2883.8479864046|-2883.8479864046||-2883.8479864046|-2883.8479864046|-2883.8479864046|-2904.6088873463|2743.8195732667|2743.8195732667||2743.8195732667|2743.8195732667|2743.8195732667|2743.8195732667|2743.8195732667|2743.8195732667|2743.8195732667|2743.8195732667|2742.6829080134|2723.7773088278|2723.7773088278|2723.7773088278|2715.6332059912|2715.6332059912||2715.6332059912|2706.4277935551|2706.4277935551|2706.4277935551|2706.4277935551|2706.4277935551|2706.4277935551|2706.4277935551|2690.7309278433|-2830.3704465604|-2830.3704465604|-2830.3704465604|-2830.3704465604|-2830.3704465604|-2830.3704465604|-2830.3704465604|-2830.3704465604|-2830.3704465604|-2830.3704465604|-2830.3704465604|-2830.3704465604|-2830.3704465604|-2848.4838050975|-2873.6874906899|-2891.9473230973|-2896.6656435179|-2896.6656435179|-2896.6656435179|-2896.6656435179|-2896.6656435179|-2896.6656435179|-2896.6656435179|-2896.6656435179|-2896.6656435179|-2936.1396147594||2812.2514687097|2812.2514687097|2812.2514687097|2812.2514687097|2812.2514687097|2786.5072742608|2747.7426615053|-2885.8833859463|-2885.8833859463||-2885.8833859463|-2885.8833859463|-2885.8833859463|-2885.8833859463|-2885.8833859463|-2885.8833859463|-2885.8833859463|-2885.8833859463|-2885.8833859463|-2885.8833859463|-2885.8833859463|-2885.8833859463|-2885.8833859463||-2885.8833859463|-2885.8833859463|-2885.8833859463|-2921.1260033735|2750.555378853|2750.555378853|2750.555378853|2750.555378853|2746.8170930398|2745.1856046797|2739.9284496441|2709.2925280133|2709.2925280133|2709.2925280133|2709.2925280133|2709.2925280133|2709.2925280133|2709.2925280133|2709.2925280133|2709.2925280133|2709.2925280133|2709.2925280133|2709.2925280133|2709.2925280133|2709.2925280133||2709.2925280133|2709.2925280133|2709.2925280133|2709.2925280133|2673.9583861606|-2846.9059916234|-2846.9059916234||-2846.9059916234|-2846.9059916234|-2846.9059916234|-2846.9059916234|-2846.9059916234|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2708.2865338486|2700.7461866981|2654.9346735882|2610.8107972595|2555.664422856|2555.664422856|2539.1648319434|2539.1648319434|2539.1648319434|2539.1648319434|2539.1648319434|2539.1648319434|2539.1648319434|-2708.7955549111|-2708.7955549111|-2708.7955549111|-2708.7955549111|-2708.7955549111|-2708.7955549111|-2708.7955549111|-2755.9115920453|-2756.1517825026|-2784.9965959013|-2820.407214847|2625.2339992152|2625.2339992152|2625.2339992152|2625.2339992152|2625.2339992152|2625.2339992152|2625.2339992152|2592.6988012113|2586.2888436523|2586.2888436523|2586.2888436523|2586.2888436523|2586.2888436523|2586.2888436523|2586.2888436523|2586.2888436523|2586.2888436523||2586.2888436523|2586.2888436523|2586.2888436523|2586.2888436523|2586.2888436523|2586.2888436523|2586.2888436523|2585.2709835068||2551.4621442177|2532.7024448556|2523.1471799394||2484.6443621189||2484.6443621189|2484.6443621189|2484.6443621189|2484.6443621189|2480.8659416339|2474.9870461513|2466.8411162749||2466.8123948194|2446.1997936144|2426.3497327052|2399.9163425457|2359.2070689744|-2499.4822577078|-2499.4822577078|-2499.4822577078|-2499.4822577078|-2499.4822577078||-2499.4822577078|-2499.4822577078|-2499.4822577078|-2499.4822577078|-2499.4822577078|-2499.4822577078
04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP|-435.86232744318|-435.86232744318|-435.86232744318|-435.86232744318|-435.86232744318|-435.86232744318|-435.86232744318|-435.86232744318|-435.86232744318|-435.86232744318|-435.86232744318|-435.86232744318|-435.86232744318|-435.86232744318|-435.86232744318|-435.86232744318|-435.86232744318|-435.86232744318|-435.86232744318||-435.89738308034|-435.89738308034|-435.89738308034|-438.28321495146|403.92616624887|403.92616624887||403.92616624887|403.92616624887|403.92616624887|403.92616624887|403.92616624887|403.92616624887|403.92616624887|403.16241847205|394.00823393053|386.77027077351|375.85863521004|-406.95897587909|-406.95897587909|-406.95897587909||-406.95897587909|-406.95897587909|-406.95897587909|-406.95897587909|-406.95897587909|-412.35439797654|-412.95766916556|-416.55575233348|-417.4789805692|-417.4789805692|-417.4789805692|-417.4789805692|-417.4789805692|-417.4789805692|-417.4789805692|-417.4789805692|-417.4789805692|-417.4789805692|-417.4789805692|-417.4789805692|-417.4789805692|-417.4789805692|-419.5960857914|-420.47343916873|-423.06215259741|-423.06825341952|-423.06825341952|-423.06825341952|-423.06825341952|-423.06825341952|-423.06825341952|-423.06825341952|-423.06825341952|-423.06825341952|-426.38971381466||-432.72062145389|-432.72062145389|-432.8923568319|-433.56738595919|-433.56738595919|-433.56738595919|-437.23599592797|-438.41221498507|-440.96633777638||-442.48760498916|-444.90010716027|-445.95568208237|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198||-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-449.10976077198|-453.90250959527||-457.85514939342|-457.85514939342|-457.85514939342|-457.85514939342|-457.85514939342|-457.85514939342|-457.85514939342||-457.85514939342|-458.26475213331|-458.26475213331|-458.26475213331|-458.26475213331|-458.26475213331|-461.56728439913|-461.56728439913|-464.56919098547|-477.94078234225|-479.6175216943|-485.20557321773|-488.65341773813|-493.40936423214|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|457.11564682761|447.70349681421|-489.35805005142|-489.35805005142|-489.35805005142|-489.35805005142|-489.35805005142|-489.35805005142|-489.35805005142|-494.65895026601|-495.95686268407|455.2023248634|455.2023248634|455.2023248634|455.2023248634|455.2023248634|455.2023248634|451.95259199774|449.54176108744|445.21306957036|441.85618298616|433.85130832555|430.0931251089|429.55902857695|426.88225973882|425.9725535525|425.9725535525|425.9725535525|425.9725535525|425.9725535525|425.9725535525|425.9725535525|425.9725535525|425.9725535525|425.89172311768|423.27693627659|419.08268222085|418.97731733707|418.97731733707|418.97731733707|418.97731733707|418.97731733707|418.97731733707|418.97731733707|418.97731733707||418.97731733707|418.97731733707|410.11150593703|410.11150593703|409.88778098364|408.52595924177|408.52595924177|401.76773520353||391.61137550012|387.26774398947|387.26774398947||377.7583772759||377.7583772759|377.7583772759|377.7583772759|377.7583772759|377.7583772759|377.7583772759|377.7583772759||377.7583772759|377.7583772759|377.7583772759|377.7583772759|377.7583772759|-415.49285343116|-415.49285343116|-415.49285343116|-415.49285343116|-415.49285343116||-415.49285343116|-415.49285343116|-415.49285343116|-415.49285343116|-415.49285343116|-415.49285343116
04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP|-322.40019751133|-322.40019751133|-322.40019751133|-322.40019751133|-322.40019751133|-322.40019751133|-322.40019751133|-322.40019751133|-322.40019751133|-322.40019751133|-322.40019751133|-322.40019751133|-322.40019751133|-322.40019751133|-322.40019751133|-322.40019751133|-322.40019751133|-322.40019751133|-322.40019751133||295.69184656273|295.69184656273|295.69184656273|295.69184656273|295.69184656273|295.69184656273||295.69184656273|295.69184656273|295.69184656273|295.69184656273|295.69184656273|295.69184656273|295.69184656273|291.87425836071|291.79085449096|287.29260491129|280.07858043146|-299.83112770943|-299.83112770943|-299.83112770943||-299.83112770943|-299.83112770943|-299.83112770943|-299.83112770943|-299.83112770943|-302.36513579585|-304.17945427418|-304.17945427418|-304.17945427418|-304.17945427418|-307.26547161261|-307.26547161261|-307.26547161261|-307.26547161261|-307.26547161261|-307.26547161261|-307.26547161261|-307.26547161261|-308.29496337219|-312.28628834247|-312.28628834247|-312.28628834247|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212||294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212||294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212||294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|294.68709986212|288.11344022223|-313.32670623726|-313.32670623726|-313.32670623726|-313.32670623726|-313.32670623726|-313.32670623726|-313.32670623726|-313.32670623726|-313.32670623726|-313.32670623726|-313.32670623726|-313.32670623726|-317.3768975146||-321.69933328445|-325.88672324673|-325.88672324673|-325.88672324673|-325.88672324673|-325.88672324673|-325.88672324673||-325.88672324673|-325.88672324673|-325.88672324673|-325.88672324673|-325.88672324673|-325.88672324673|-330.26713584403|-330.26713584403|-330.26713584403|-337.3856949645|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-340.07143813328|-341.18491396591|-343.85546911739|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|314.92425281471|313.63250278838|307.70000038552|305.80277210262|301.26974949336|293.92472165929|292.5720945958|292.5720945958|292.5720945958|292.5720945958|292.5720945958|292.5720945958||292.5720945958|292.5720945958|287.10967020064|287.10967020064|287.10967020064|285.82334421924|285.82334421924|283.32317075521||278.67705768752|278.67705768752|278.45783068524||270.76147786099||-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872||-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872||-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872|-298.57372451872
04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM|1339.9448294364|1339.9448294364|1339.9448294364|1327.9497874271|1311.3386174321|1297.2318527566|1289.19095022|1277.7343701446|-1375.8824983242|-1375.8824983242|-1375.8824983242|-1375.8824983242|-1375.8824983242|-1375.8824983242|-1375.8824983242|-1383.4592452848|-1383.4592452848|-1400.368194561|-1400.368194561||-1426.2757229063|-1442.4471928422|-1442.4471928422|-1512.1913118168|1420.0691377754|1420.0691377754||1420.0691377754|1420.0691377754|1420.0691377754|1420.0691377754|1420.0691377754|1420.0691377754|1396.6768088997|-1468.7942465619|-1468.7942465619|-1468.7942465619|-1468.7942465619|-1468.7942465619|-1468.7942465619|-1468.7942465619||-1468.7942465619|-1468.7942465619|-1468.7942465619|-1468.7942465619|-1468.7942465619|-1469.010263107|-1471.0344453309|-1471.0344453309|-1471.0344453309|-1471.0344453309|-1477.7252613436|-1477.7252613436|-1482.7768421801|-1482.7768421801|-1482.7768421801|-1482.7768421801|-1490.9165556677|-1490.9165556677|-1490.9165556677|-1490.9165556677|-1490.9165556677|-1490.9165556677|-1503.5851201755|-1509.0723069224|-1517.7415009642|-1526.712325525|-1526.712325525|-1526.712325525|-1526.712325525|-1526.712325525|-1526.712325525|-1526.712325525|-1529.7621890523|-1529.7621890523|-1538.7248742995||-1538.7248742995|-1538.7248742995|-1538.7248742995|-1538.7248742995|-1538.7248742995|-1538.7248742995|-1538.7248742995|-1538.7248742995|-1538.7248742995||-1538.7248742995|-1538.7248742995|-1538.7248742995|-1538.7248742995|-1538.7248742995|-1542.549841344|-1556.3998006578|-1556.977576893|-1556.977576893|-1556.977576893|-1556.977576893|-1556.977576893|-1556.977576893||-1574.1750637353|-1581.0500382649|-1587.1722769458|-1599.019150491|1528.4501618016|1528.4501618016|1528.4501618016|1528.4501618016|1528.4501618016|1528.4501618016|1528.4501618016|1528.4501618016|1509.2113410751|1496.9643904802|1496.9643904802|1496.9643904802|1495.6444361594|1495.6444361594|1495.6444361594|1495.6444361594|1495.6444361594|1495.6444361594|1478.3772015506|1478.3772015506|1478.3772015506||1478.3772015506|1478.3772015506|1475.1954251267|1475.1954251267|1475.1954251267|1460.0615536347|-1557.4633713919||-1557.4633713919|-1557.4633713919|-1560.2981687341|-1564.2535330227|-1581.2926119614|-1581.2926119614|-1582.8699566667|-1582.8699566667|-1582.8699566667|-1582.8699566667|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|1492.1885927653|-1576.0341100969|-1576.0341100969|-1576.0341100969|-1576.0341100969|-1580.1379435105|-1598.0255172035|-1609.6061112374|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858||1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1520.5214588858|1502.2072335059||1477.8413841255|1440.4681693191|1402.6657511608||-1566.7383755708||-1566.7383755708|-1566.7383755708|-1566.7383755708|-1572.9640264404|-1572.9640264404|-1572.9640264404|-1572.9640264404||-1572.9640264404|-1572.9640264404|-1572.9640264404|-1572.9640264404|-1572.9640264404|-1572.9640264404|-1572.9640264404|-1572.9640264404|-1572.9640264404|-1572.9640264404||-1572.9640264404|-1572.9640264404|-1572.9640264404|-1572.9640264404|-1572.9640264404|-1572.9640264404
04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM|-1577.1164681568|-1581.8176217665|-1581.8176217665|-1581.8176217665|-1581.8176217665|-1581.8176217665|-1636.89175856|-1684.3352710129|-1710.2503648732|-1726.2417601095|-1726.2417601095|-1751.3575166581|1619.7176668495|1619.7176668495|1619.7176668495|1619.7176668495|1619.7176668495|1619.7176668495|1619.7176668495||1614.5863209135|1603.3811692814|1603.3811692814|1603.3811692814|1603.3811692814|1603.3811692814||1603.3811692814|1603.3811692814|1603.3811692814|1603.3811692814|1603.3811692814|1603.3811692814|1603.3811692814|1603.3811692814|1603.3811692814|1603.3811692814|1603.3811692814|1603.3811692814|1603.3811692814|1603.3811692814||1603.3811692814|1603.3811692814|1603.3811692814|1603.3811692814|1603.3811692814|1603.3811692814|1603.3811692814|1603.3811692814|1603.3811692814|1603.3811692814|1603.3811692814|1603.3811692814|1603.3811692814|1585.2012720748|1576.5514012094|1564.8254189571|1564.8254189571|1564.8254189571|1564.8254189571|1564.8254189571|1564.8254189571|1564.8254189571|1564.8254189571|1564.8254189571|1564.8254189571|1536.9004695769|1521.6283090242|1518.2314598967|1512.1042916717|1512.1042916717|1505.7547685241|1475.6886072794|1467.5457611913|1467.5457611913|1467.5457611913||1467.5457611913|1467.5457611913|1467.5457611913|1466.5842116535|1457.7717340189|1457.7717340189|1457.7717340189|1442.7574388404|1441.0749157689||1426.864990645|1426.864990645|1426.864990645|1426.864990645|1426.864990645|1426.864990645|1409.0222308165|1405.5136128538|1390.348424818|-1464.4175540422|-1464.4175540422|-1464.4175540422|-1464.4175540422||-1465.5083689662|-1473.0814898778|-1473.5794155652|-1492.4715945516|-1501.3944532215|-1501.3944532215|-1501.3944532215|-1501.3944532215|-1501.3944532215|-1501.3944532215|-1501.3944532215|-1501.3944532215|-1501.3944532215|-1501.3944532215|-1501.3944532215|-1501.3944532215|-1501.3944532215|-1501.3944532215|-1514.5661296645|-1533.5845586767|-1534.7711961055|-1534.7711961055|-1534.7711961055|-1534.7711961055|-1534.7711961055||-1534.7711961055|-1534.7711961055|-1534.7711961055|-1534.7711961055|-1534.7711961055|-1534.7711961055|-1534.7711961055||-1534.7711961055|-1534.7711961055|-1534.7711961055|-1534.7711961055|-1534.7711961055|-1534.7711961055|-1534.7711961055|-1534.7711961055|-1534.7711961055|-1534.7711961055|-1549.934616224|-1552.8174756623|-1552.8174756623|-1566.2027263218|-1586.2252582504|-1607.6892246619|-1612.6102333483|-1618.1725303262|-1630.2082883616|-1633.8314749157|-1652.1905643052|-1667.3005781776|-1692.4784324044|-1719.5426931772|1633.1418563027|1633.1418563027|1633.1418563027|1633.1418563027|1633.1418563027|1633.1418563027|1633.1418563027|1633.1418563027|1633.1418563027|1631.3375013309|1631.3375013309|1626.1747860369|1626.1747860369|1626.1747860369|1626.1747860369|1626.1747860369|1626.1747860369|1626.1747860369|1626.1747860369|1609.141950897|1609.141950897|1609.141950897|1593.4132909814|1573.0981078722|1557.8306652382|1557.8306652382|1557.8306652382|1557.8306652382|1557.8306652382|1557.8306652382|1557.8306652382|1557.8306652382|1543.8452297135|1539.7928763402|1539.7928763402|1538.7758839071|1538.7758839071|1538.7758839071|1538.7758839071|1538.7758839071|1538.7758839071|1524.2731921342|1516.5687414044|1516.5687414044|1508.7097614996|1459.4034011208|1459.4034011208|1456.3887226595|1456.3887226595|1455.554147139|1449.6200306035||1449.6200306035|1449.6200306035|1449.6200306035|1449.6200306035|1446.966734579|1422.3241359688|-1497.5737787395|-1497.5737787395||-1497.5737787395|-1497.5737787395|-1497.5737787395||-1497.5737787395||-1497.5737787395|-1497.5737787395|-1497.5737787395|-1569.3375034498|-1611.8194889676|-1644.3195840275|-1644.3195840275||-1644.3195840275|-1644.3195840275|-1644.3195840275|-1644.3195840275|-1644.3195840275|-1644.3195840275|-1644.3195840275|-1644.3195840275|-1644.3195840275|-1644.3195840275||-1652.4050269034|-1656.2889445519|-1658.7859840844|-1658.7859840844|-1658.7859840844|-1658.7859840844
04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM|2669.0148281327|2669.0148281327|2669.0148281327|2669.0148281327|2641.6344525059|2641.6344525059|2641.6344525059|2620.2604620942|2560.1892775439|2522.9039776569|2522.9039776569|2522.9039776569|2485.3197812629|2485.3197812629|-2622.5039559584|-2622.5039559584|-2622.5039559584|-2622.5039559584|-2622.5039559584||-2649.5111564229|-2649.5111564229|-2649.5111564229|-2649.5111564229|-2649.5111564229|-2649.5111564229||-2649.5111564229|-2649.5111564229|-2663.9401032737|-2715.1391229951|2534.567475651|2534.567475651|2534.567475651|2534.567475651|2534.567475651|2534.567475651|2534.567475651|2534.567475651|2534.567475651|2534.567475651||2534.567475651|2534.567475651|2534.567475651|2534.567475651|2534.567475651|-2681.7952829424|-2681.7952829424|-2681.7952829424|-2681.7952829424|-2681.7952829424|-2681.7952829424|-2681.7952829424|-2715.7447588249|-2717.2218647316|-2737.3798442765|-2749.9832064226|-2767.6312970668|-2809.7904033164|-2819.5892719141|-2824.3694714989|-2824.3694714989|-2824.6327461099|-2848.0743779134|-2848.0743779134|-2857.3279356956|-2857.3279356956|-2874.1976110831|-2874.1976110831|-2874.1976110831|-2874.1976110831|-2874.1976110831|-2874.1976110831|-2874.1976110831|-2874.1976110831|-2874.1976110831||-2892.7408778803|-2892.7408778803|-2909.1974228348|-2909.1974228348|-2909.1974228348|-2909.1974228348|-2909.1974228348|-2909.1974228348|-2909.1974228348||-2909.1974228348|-2909.1974228348|-2909.1974228348|-2909.1974228348|-2909.1974228348|-2909.1974228348|-2909.1974228348|-2909.1974228348|-2909.1974228348|-2923.3721364831|-2944.8402665296|-2944.8402665296|-2944.8402665296||-2944.8402665296|-2944.8402665296|-2956.0094630813|-2956.0094630813|-2956.0094630813|-2956.0094630813|-2956.0094630813|-2956.0094630813|-2956.0094630813|-2956.0094630813|-2956.0094630813|-2956.0094630813|-2956.0094630813|-2956.0094630813|-2956.0094630813|-2956.0094630813|-2956.0094630813|-2956.0094630813|-2956.0094630813|-2956.0094630813|-2956.0094630813|-2956.0094630813|-2956.0094630813|-2962.3438478681|2771.3842964772||2771.3842964772|2771.3842964772|2747.149218308|2699.0130203422|2683.169680269|2683.169680269|2683.169680269||2683.169680269|2683.169680269|2683.169680269|2683.169680269|2683.169680269|2683.169680269|2683.169680269|2667.9246447433|2660.9023830481|2648.0041262663|2648.0041262663|2648.0041262663|2628.0965638983|2628.0965638983|2628.0965638983|2628.0965638983|2628.0965638983|2620.4545154426|2612.2827949362|2597.4392165958|2534.5713517731|2486.1209464145|2425.3316131909|2425.3316131909|2425.3316131909|2425.3316131909|2416.1542993437|2416.1542993437|2416.1542993437|2416.1542993437|2416.1542993437|2416.1542993437|2416.1542993437|2416.1542993437|2376.3798177387|2374.8007819078|2374.8007819078|2374.8007819078|2374.8007819078|2374.8007819078|2374.8007819078|2374.8007819078|2374.8007819078|2374.8007819078|2374.8007819078|2374.8007819078|2374.8007819078|2374.8007819078|2374.8007819078|2288.9562995591|2264.3925076269|2264.3925076269|2264.3925076269|2254.995774235|2254.995774235|2254.995774235|2254.995774235|2245.0120506807|2245.0120506807|2218.73010514|2213.0639270436|2200.9847578398|2200.9847578398|2198.2219965581|2163.4078227816|2103.6946186289|2063.0357958724|2062.660994936|2062.660994936|2062.660994936|2062.660994936|2062.660994936|2062.660994936|2062.660994936|2062.660994936||2062.660994936|2062.660994936|2062.660994936|2062.660994936|2062.660994936|2054.8010620816|2014.3983290707|1939.2343765933||1864.6381853641|1847.9924200443|1818.6498758956||-2051.644332937||-2051.644332937|-2051.644332937|-2051.644332937|1882.0726838287|1882.0726838287|1882.0726838287|1882.0726838287||1882.0726838287|1882.0726838287|1882.0726838287|1869.4321595492|1846.7468195295|-2000.2374884598|-2000.2374884598|-2000.2374884598|-2000.2374884598|-2000.2374884598||-2000.2374884598|-2000.2374884598|-2000.2374884598|-2000.2374884598|-2000.2374884598|-2000.2374884598
04262|18177|/equities/hdfc-bank-ltd|NIFTY200|-958.1952854756|-963.2842300294|-963.2842300294|-963.2842300294|-963.2842300294|-963.2842300294|-963.87660920311|-963.87660920311|-963.87660920311|-963.87660920311|-963.87660920311|-963.87660920311|-963.87660920311|-963.87660920311|-963.87660920311|-963.87660920311|-963.87660920311|-963.87660920311|-963.87660920311||-963.87660920311|-966.46847637151|-969.58999409117|-972.34995952621|-972.43236753694|-972.43236753694||-974.38317258879|-978.05451868842|-978.05451868842|-984.76611899082|-989.00683549979|-993.81037345571|-1003.2670768703|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424||971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424||971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424|971.61432625424||965.57147361582|964.46830401758|956.24256001953|950.87505448133|943.60438425474|943.60438425474|943.60438425474|943.60438425474|941.59389533043|941.59389533043|941.59389533043|-980.41364572718|-980.41364572718||-980.41364572718|-980.41364572718|-980.41364572718|-980.41364572718|-984.45543202298|-984.45543202298|-987.31250582347|-987.31250582347|-987.31250582347|-987.31250582347|-987.31250582347|-987.31250582347|-987.31250582347|-987.31250582347|-987.31250582347|-987.31250582347|-987.31250582347|-987.31250582347|-987.31250582347|-987.31250582347|-987.31250582347|-987.48056677326|-990.61174560636|-996.01302693783|-1002.8811634216||-1014.3623949856|976.50196300106|976.50196300106|976.50196300106|976.50196300106|976.50196300106|976.50196300106||976.50196300106|976.50196300106|976.50196300106|976.50196300106|976.50196300106|976.50196300106|976.50196300106|976.50196300106|976.50196300106|976.50196300106|976.50196300106|976.50196300106|970.61768400573|970.61768400573|970.61768400573|970.61768400573|967.90585562811|966.43509350869|966.43509350869|966.43509350869|966.43509350869|966.43509350869|966.43509350869|966.43509350869|966.43509350869|966.43509350869|965.00253151686|965.00253151686|965.00253151686|965.00253151686|965.00253151686|965.00253151686|965.00253151686|960.16216202611|959.95173900253|958.6123210868|947.45314470978|947.45314470978|947.45314470978|947.45314470978|947.45314470978|947.45314470978|947.45314470978|947.45314470978|947.45314470978|947.45314470978|947.45314470978|947.45314470978|947.45314470978|937.916912362|931.94572564961|925.46325856562|925.46325856562|925.46325856562|925.46325856562|925.37340489388|925.37340489388|925.37340489388|925.37340489388|922.75843976782|922.75843976782|922.75843976782|922.75843976782|922.75843976782|922.75843976782|922.75843976782|922.75843976782|922.75843976782|922.75843976782|922.75843976782|922.75843976782|922.75843976782|922.75843976782|922.75843976782|922.26452582485||922.26452582485|922.26452582485|922.26452582485|922.26452582485|922.26452582485|922.26452582485|922.26452582485|911.24019647314||896.24498691243|884.79015879809|880.10644271837||869.09665449631||869.09665449631|869.09665449631|869.09665449631|869.09665449631|869.09665449631|869.09665449631|869.09665449631||869.09665449631|869.09665449631|869.09665449631|869.09665449631|854.92876093665|843.81956103421|841.27523383142|831.23005039428|825.3318128247|825.3318128247||825.3318128247|825.3318128247|825.3318128247|825.3318128247|825.3318128247|825.3318128247
04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM|-738.41783363193|-738.41783363193|-738.41783363193|-738.41783363193|-738.41783363193|-738.41783363193|-738.41783363193|-743.4086972538|-751.8320516558|-751.8320516558|-756.63838598149|-760.58239349526|-760.58239349526|-760.58239349526|-760.58239349526|-761.13446378903|-761.13446378903|-761.13446378903|-761.13446378903||-761.13446378903|-768.24385950518|-774.97548919225|-774.97548919225|-774.97548919225|-774.97548919225||741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904||741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904|741.93719639904|738.97047459167|738.97047459167|738.97047459167|738.97047459167|738.97047459167|738.97047459167|738.97047459167|738.97047459167|738.97047459167|738.97047459167|729.70332205606|-775.53879424597|-775.53879424597|-775.53879424597|-775.53879424597||-775.53879424597|-775.53879424597|-779.43553375879|-779.43553375879|-779.43553375879|-779.43553375879|-779.43553375879|-782.02282274739|-783.89926942558||-783.89926942558|-783.89926942558|-783.89926942558|-783.89926942558|-783.89926942558|-783.89926942558|-787.68528444205|-792.61013951336|-792.61013951336|-792.61013951336|-798.06860437115|-798.06860437115|-798.06860437115||-798.06860437115|-798.06860437115|-804.595673558|-807.53291833755|-807.53291833755|-810.24564058646|-810.24564058646|-810.24564058646|-810.24564058646|-810.24564058646|-810.24564058646|-810.24564058646|-810.24564058646|-810.24564058646|-810.24564058646|-810.24564058646|-810.24564058646|-810.80070159021|-815.21674635703|-815.21674635703|755.39932387541|755.39932387541|755.39932387541|755.39932387541|755.39932387541||755.39932387541|755.39932387541|755.39932387541|755.39932387541|755.39932387541|755.39932387541|755.39932387541||741.14927655536|-780.53331534567|-780.53331534567|-780.53331534567|-780.53331534567|-780.53331534567|-780.53331534567|-780.53331534567|-784.74257328447|-792.9722846607|-794.87208495229|-794.87208495229|-794.87208495229|-794.87208495229|-794.87208495229|-794.87208495229|-794.87208495229|-794.87208495229|-794.87208495229|-797.25788980158|-802.80876102086|-807.70278759579|-807.70278759579|-807.70278759579|-815.0614198113|767.2686155812|767.2686155812|767.2686155812|767.2686155812|767.2686155812|767.2686155812|767.2686155812|767.2686155812|765.20401663428|757.94892432563|749.9960243158|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|741.08238844907|738.89152034164|736.25406782568|736.25406782568|718.77115188639|713.63740726092|708.46377770745|706.65976521531|705.09694371796|702.54384195116|692.80426747829|691.94642594159|686.85992042555|678.78654514856|678.78654514856|678.78654514856|678.78654514856|678.78654514856|678.78654514856|678.78654514856||672.90169309584|667.14623298627|667.14623298627|667.14623298627|667.14623298627|667.14623298627|667.14623298627|667.14623298627||667.14623298627|660.5041525097|652.50022640762||652.50022640762||652.50022640762|652.50022640762|652.50022640762|652.50022640762|652.50022640762|652.50022640762|644.56967905425||639.72187443203|637.98435005423|637.98435005423|637.98435005423|637.98435005423|630.64650073842|623.37665934911|609.30467303981|601.71941406377|601.71941406377||601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377|601.71941406377
04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH|5360.9566153342|5360.9566153342|5360.9566153342|5360.9566153342|5360.9566153342|5360.9566153342|5360.9566153342|5360.9566153342|5360.9566153342|5360.9566153342|5360.9566153342|5360.9566153342|5338.3129059269|-5805.2016819799|-5805.2016819799|-5805.2016819799|-5805.2016819799|-5805.2016819799|-5805.2016819799||-5897.2518688666|-6005.3294677366|-6005.3294677366|-6037.763673164|5646.2904976018|5646.2904976018||5646.2904976018|5646.2904976018|5646.2904976018|5646.2904976018|5646.2904976018|5646.2904976018|5644.3783306687|5617.1981451874|-5944.0887099063|-5944.0887099063|-5944.0887099063|-5944.0887099063|-5944.0887099063|-6013.4874554514||-6066.0113472734|-6066.0113472734|-6066.0113472734|-6066.0113472734|-6066.0113472734|-6238.5126080815|-6285.5958124463|-6285.5958124463|-6339.7911264769|-6339.7911264769|-6361.2123627521|-6445.5692919468|6020.1891457447|6020.1891457447|5960.2379397163|5947.5344934769|5947.5344934769|5932.8161038632|5847.6290042925|5812.3100047694|5759.7888941883|5682.9321046536|5665.8690051707|5640.4933390785|5611.6314878651|5504.6738754056|5450.6098615618|5293.3998461798|-5639.6850606563|-5639.6850606563|-5639.6850606563|-5639.6850606563|-5639.6850606563|-5639.6850606563|-5721.511178507||-5734.5401983411|5361.1096096312|5361.1096096312|5361.1096096312|5361.1096096312|5361.1096096312|5361.1096096312|5361.1096096312|5361.1096096312||5361.1096096312|5342.1495662569|5274.5828513965|5258.6198348851|5253.8416232889|5253.8416232889|5253.8416232889|5253.8416232889|5253.8416232889|5253.8416232889|5253.8416232889|5189.9351369877|5154.2449076104||5154.2449076104|5154.2449076104|5154.2449076104|5154.2449076104|5154.2449076104|5154.2449076104|5154.2449076104|5154.2449076104|5108.4387862338|5062.3958813582|5062.3958813582|5062.3958813582|5062.3958813582|5062.3958813582|5062.3958813582|5062.3958813582|5062.3958813582|5046.4799469935|5046.4799469935|5046.4799469935|4943.1999411038|4906.1110456709|4817.9567174121|4794.1995697459|4794.1995697459||4781.3507977043|4781.3507977043|4781.3507977043|4781.3507977043|4781.3507977043|4683.1341328659|4640.7601476288||4395.2890529209|4375.3934897906|4298.8573291693|4298.8573291693|4298.8573291693|4240.7639154387|4240.7639154387|4240.7639154387|4161.1742427945|4161.1742427945|4161.1742427945|4161.1742427945|4161.1742427945|4161.1742427945|4161.1742427945|4161.1742427945|4161.1742427945|4161.1742427945|4161.1742427945|4161.1742427945|4161.1742427945|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4138.8990293768|4081.7823959222|4043.7697082216|4043.7697082216|4043.7697082216|4043.7697082216|4043.7697082216|4043.7697082216|4043.7697082216|4043.7697082216|4015.0495401681|4001.3629064576|4001.3629064576|4000.2880151914|4000.2880151914|4000.2880151914|4000.2880151914|4000.2880151914|3940.747588494|3798.9974697459|3686.015946325|3686.015946325|3621.7899620625|3614.5360947707|3614.5360947707|3614.5360947707|3614.5360947707|3614.5360947707|3614.5360947707||3614.5360947707|3614.5360947707|3614.5360947707|3614.5360947707|3614.5360947707|3529.5291054092|3507.1710790354|3495.7061083182||3495.7061083182|3495.7061083182|3495.7061083182||-3794.9678007974||-3794.9678007974|-3794.9678007974|-3794.9678007974|-3799.3152332099|-3799.3152332099|-3799.3152332099|-3799.3152332099||-3799.3152332099|-3799.3152332099|-3799.3152332099|-3799.3152332099|-3799.3152332099|-3799.3152332099|-3799.3152332099|-3799.3152332099|-3799.3152332099|-3799.3152332099||-3872.5003106629|-3874.4502210675|-3874.4502210675|-3874.4502210675|-3874.4502210675|-3874.4502210675
04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM|-978.85498329292|-978.85498329292|-978.85498329292|-978.85498329292|-989.86662436735|-1009.8546056881|-1013.2630262337|-1013.2630262337|-1013.2630262337|-1013.2630262337|-1013.2630262337|-1013.2630262337|-1013.2630262337|-1013.2630262337|-1013.2630262337|947.43055278168|947.43055278168|912.84228697205|902.12199094985||896.41625737037|896.41625737037|896.41625737037|896.41625737037|896.41625737037|896.41625737037||896.41625737037|896.41625737037|896.41625737037|896.41625737037|896.41625737037|896.41625737037|896.41625737037|880.15973312419|858.48026309589|840.06698476584|834.63275339108|825.17885300954|825.17885300954|825.17885300954||825.17885300954|820.76813271133|817.83127077518|808.82086794573|807.94819813523|802.49282244543|802.49282244543|802.49282244543|792.80313469414|-831.45370181901|-831.45370181901|-831.45370181901|-831.45370181901|-831.45370181901|-831.45370181901|-831.45370181901|-831.45370181901|-831.45370181901|-831.45370181901|-831.45370181901|-831.45370181901|-831.45370181901|-831.45370181901|-833.40691803675|-842.4652650753|-842.4652650753|-842.4652650753|-842.4652650753|-842.4652650753|-842.4652650753|-842.4652650753|-842.4652650753|-842.4652650753|-842.4652650753|-842.4652650753||810.3406498128|810.3406498128|810.3406498128|810.3406498128|808.71183651618|801.00762461216|790.96956527002|774.86895462945|748.02384797152||743.72928705278|735.57142734597|734.7090667434|734.7090667434|734.7090667434|734.7090667434|734.7090667434|734.7090667434|734.7090667434|734.7090667434|734.7090667434|734.7090667434|730.94895762288||721.19114088592|721.19114088592|721.19114088592|721.19114088592|721.19114088592|721.19114088592|721.19114088592|721.19114088592|721.19114088592|721.19114088592|721.19114088592|721.19114088592|721.19114088592|715.07628392706|708.04569467509|708.04569467509|706.1591126544|704.56846121756|703.07884172828|700.37649148737|690.90163415046|679.72960909839|673.32168201287|673.32168201287|673.32168201287||673.32168201287|673.32168201287|664.57685601798|664.24569713815|664.24569713815|664.24569713815|664.24569713815||664.24569713815|664.24569713815|664.24569713815|664.24569713815|664.24569713815|664.24569713815|664.24569713815|664.24569713815|664.24569713815|664.24569713815|664.24569713815|664.24569713815|664.24569713815|664.24569713815|664.24569713815|664.24569713815|660.45442803584|660.45442803584|660.45442803584|660.45442803584|660.45442803584|660.45442803584|660.45442803584|660.45442803584|660.45442803584|660.45442803584|660.45442803584|660.45442803584|660.45442803584|660.45442803584|660.45442803584|660.45442803584|656.83847339313|656.83847339313|655.34271905335|640.90860724352|632.86512051581|627.92234866882|620.61709714835|620.61709714835|620.61709714835|620.61709714835|620.61709714835|620.61709714835|620.61709714835|620.61709714835|620.61709714835|618.6662475368|614.5029397439|614.5029397439|614.5029397439|614.5029397439|614.5029397439|614.5029397439|614.5029397439|614.5029397439|614.5029397439|614.5029397439|614.5029397439|614.5029397439|614.5029397439|614.5029397439|614.5029397439|607.83383278836|607.40980810577|600.90814520976|592.7926637933|592.7926637933|592.7926637933|584.41583101997|584.41583101997|584.41583101997|583.07039899572|582.87541145466|581.41156624845||-629.21893459998|-629.21893459998|-629.21893459998|-629.21893459998|-629.21893459998|-629.21893459998|-629.21893459998|-629.21893459998||-629.21893459998|-629.21893459998|-629.21893459998||-629.21893459998||-629.21893459998|-629.21893459998|-629.21893459998|-681.82380333701|651.6965830508|651.6965830508|651.6965830508||651.6965830508|651.6965830508|651.6965830508|651.6965830508|651.6965830508|651.6965830508|651.6965830508|643.02400829429|638.16773305442|638.16773305442||638.16773305442|638.16773305442|638.16773305442|638.16773305442|627.83079280353|614.75921693881
04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200|-4543.6682164304|-4550.3663321987|-4550.3663321987|-4550.3663321987|-4550.3663321987|-4550.3663321987|-4550.3663321987|-4550.3663321987|-4550.3663321987|-4550.3663321987|-4550.3663321987|-4587.573702443|-4770.4687795402|4252.287160314|4252.287160314|4252.287160314|4252.287160314|4139.8356957048|-4609.8451592109||-4609.8451592109|-4609.8451592109|-4609.8451592109|4274.9599593998|4274.9599593998|4274.9599593998||4274.9599593998|4274.9599593998|4274.9599593998|4274.9599593998|4274.9599593998|4270.9776458609|4268.4586418854|4232.5037698466|-4495.3046769896|-4495.3046769896|-4495.3046769896|-4495.3046769896|-4495.3046769896|-4495.3046769896||-4495.3046769896|-4495.3046769896|-4495.3046769896|-4495.3046769896|-4495.3046769896|-4513.0609149711|-4561.6424848147|-4561.6424848147|-4561.6424848147|-4561.6424848147|-4561.6424848147|-4561.6424848147|-4662.630538683|-4739.4978852685|-4739.4978852685|-4739.4978852685|-4751.8627495798|-4751.8627495798|-4751.8627495798|-4751.8627495798|-4751.8627495798|-4751.8627495798|-4769.5974995331|4571.0300946215|4571.0300946215|4571.0300946215|4571.0300946215|4571.0300946215|4571.0300946215|4571.0300946215|4571.0300946215|4571.0300946215|-4820.3486486155|-4820.3486486155|-4859.6318806231||4631.2190728881|4631.2190728881|4631.2190728881|4631.2190728881|4631.2190728881|4631.2190728881|4631.2190728881|4631.2190728881|4631.2190728881||4631.2190728881|4631.2190728881|4631.2190728881|4629.7175683808|4629.7175683808|4629.7175683808|4629.7175683808|4629.7175683808|4629.7175683808|4629.7175683808|4629.7175683808|4629.7175683808|4629.7175683808||4629.7175683808|4629.7175683808|4629.7175683808|4629.7175683808|4629.7175683808|4629.7175683808|4629.7175683808|4629.7175683808|4629.7175683808|4609.7362359179|4607.5180182074|4536.4753636724|4536.4753636724|4380.5727239589|-4663.0865155984|-4663.0865155984|-4663.0865155984|-4663.0865155984|-4663.0865155984|-4663.0865155984|-4663.0865155984|-4663.0865155984|-4663.0865155984|-4663.0865155984|-4681.0127951094||-4712.7364390104|-4733.4525959683|-4733.4525959683|-4733.4525959683|-4733.4525959683|-4733.4525959683|-4733.4525959683||-4733.4525959683|-4733.4525959683|-4733.4525959683|-4772.932955352|-4772.932955352|-4772.932955352|-4772.932955352|-4772.932955352|-4772.932955352|-4772.932955352|-4772.932955352|-4772.932955352|-4772.932955352|-4844.1199503912|-4914.7333758686|-4999.0815178922|-5000.7064399162|-5000.7064399162|-5000.7064399162|-5023.462477728|4737.8065388624|4737.8065388624|4737.8065388624|4737.8065388624|4737.8065388624|4737.8065388624|4737.8065388624|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4718.9899114242|4654.6671238672|4654.6671238672|4654.6671238672|4625.0451658228|4625.0451658228|4592.9532664237|4592.9532664237|4586.8436352454|4586.8436352454|4567.8818169393|4522.7116411791|4522.7116411791|4522.7116411791|4522.7116411791|4522.7116411791|4522.7116411791|4458.7796718397|4324.988535117|4189.7482475692|4153.927466032|4153.927466032|4153.927466032|4153.927466032|4153.927466032|4153.927466032|4140.6749134296|4122.2737916237||4122.2737916237|4122.2737916237|3975.0268489351|3975.0268489351|3975.0268489351|3939.90217373|3931.7414289274|3887.5682760651||3857.2347235689|3857.2347235689|3857.2347235689||3857.2347235689||3857.2347235689|3857.2347235689|3857.2347235689|3857.2347235689|3857.2347235689|3857.2347235689|3857.2347235689||3786.1248718907|3718.4554240626|3660.8157708697|3660.8157708697|3623.7396775939|3479.9524385375|3376.5887826198|3279.0514875246|3155.2100132651|-3546.0584155145||-3546.0584155145|-3546.0584155145|-3546.0584155145|-3546.0584155145|-3546.0584155145|-3546.0584155145
04267|39868|/equities/hindustan-copper-ltd|NIFTY200|-663.2565243885|-663.74753210174|-663.74753210174|-663.74753210174|-682.01389675259|-708.28765763308|-711.96098441874|-711.96098441874|-721.65664121613|-724.11807964448|-724.11807964448|598.75506108725|598.75506108725|598.75506108725|598.75506108725|598.75506108725|598.75506108725|511.56395947628|500.38510602141||500.38510602141|500.38510602141|500.38510602141|500.38510602141|500.38510602141|500.38510602141||500.38510602141|500.38510602141|500.38510602141|500.38510602141|500.38510602141|500.38510602141|500.38510602141|488.73901211581|464.06280344682|452.35586694829|447.90928982752|441.43834409618|441.43834409618|408.45926613171||379.08807822686|365.79785994933|357.8365113939|342.02944455821|339.05512611093|339.05512611093|339.05512611093|339.05512611093|330.23902861839|330.23902861839|330.23902861839|330.23902861839|330.23902861839|327.01557718125|318.52842994097|312.50012313837|312.50012313837|312.50012313837|312.50012313837|312.50012313837|312.50012313837|312.50012313837|312.50012313837|312.50012313837|312.50012313837|312.50012313837|312.50012313837|312.50012313837|312.50012313837|312.50012313837|312.50012313837|312.50012313837|312.50012313837|312.50012313837|312.50012313837||312.50012313837|312.50012313837|312.50012313837|312.50012313837|311.74736650248|310.47121766859|310.47121766859|310.47121766859|310.47121766859||310.47121766859|310.47121766859|310.47121766859|310.47121766859|310.47121766859|310.47121766859|310.47121766859|310.47121766859|310.47121766859|302.59686516088|302.59686516088|302.59686516088|300.41320046629||290.7868805908|290.56543149141|286.499958561|286.499958561|286.499958561|275.36771450897|267.3352464135|260.60583172193|257.19073688791|257.19073688791|257.19073688791|255.87027202498|252.83361557734|237.43680454638|229.53605388778|-248.25682025977|-248.25682025977|-248.25682025977|-248.25682025977|-248.25682025977|-248.25682025977|-248.25682025977|-248.25682025977|-248.25682025977|-248.51202091716||-252.82391446986|-256.3032312808|-257.84192937586|-261.09158721205|-262.6850901206|-262.79066494655|-263.62240216247||-263.62240216247|-263.62240216247|-263.62240216247|-263.62240216247|-267.92211063164|-269.9895654018|-270.45216803264|-270.45216803264|-270.45216803264|-271.05130317158|-279.59255226394|-279.89498905908|-279.89498905908|-279.89498905908|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|257.53234457084|255.16372229334|254.20738322348|254.20738322348|251.36986570458|240.89869967988|240.89869967988|240.89869967988|240.89869967988|240.89869967988|240.89869967988|240.89869967988|240.89869967988|240.89869967988|240.89869967988|240.89869967988|240.89869967988|240.89869967988|235.70633752137|234.3053764479|228.18708039838|228.03692781488|228.03692781488|228.03692781488|228.03692781488|228.03692781488|228.03692781488|222.4077004543|218.11410788597|207.00456872584|203.50083734068|203.50083734068|203.50083734068|203.50083734068|203.09937269345|203.09937269345|199.75263619042|199.33124865343|199.33124865343|199.33124865343|199.33124865343|199.33124865343|199.33124865343|199.33124865343|199.33124865343||199.33124865343|199.33124865343|199.33124865343|199.33124865343|199.33124865343|196.35469548263|196.35469548263|-222.78482212885||-222.78482212885|-222.78482212885|-222.78482212885||-222.78482212885||-222.78482212885|-222.78482212885|-222.78482212885|-244.92313474929|208.64135620867|208.64135620867|208.64135620867||208.64135620867|208.64135620867|208.64135620867|208.64135620867|208.64135620867|206.21205936841|203.20673408963|-230.86469701257|-230.86469701257|-230.86469701257||-230.86469701257|-230.86469701257|-230.86469701257|-230.86469701257|-230.86469701257|-230.86469701257
04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM|424.32662569629|424.32662569629|424.32662569629|424.32662569629|424.32662569629|424.32662569629|424.32662569629|424.32662569629|421.4662242302|421.4662242302|418.80412921737|417.13237868227|413.31682105022|-455.42099303797|-455.42099303797|-455.42099303797|-455.42099303797|-455.42099303797|-455.42099303797||-462.04833983929|-467.10924953388|-473.57416580968|-480.26402777626|-480.26402777626|-480.26402777626||-480.26402777626|-486.04817773033|-486.04817773033|-490.95908907971|-503.68509694295|463.55029830263|463.55029830263|463.55029830263|463.55029830263|463.54200320029|450.2105513125|-477.13538281085|-477.13538281085|-477.13538281085||-477.13538281085|-477.13538281085|-477.13538281085|-477.13538281085|-477.13538281085|-477.13538281085|-477.13538281085|-477.13538281085|-477.13538281085|-477.13538281085|-477.71331565013|-477.71331565013|-477.71331565013|-478.46756243298|-480.29450432006|-482.41332897813|-485.77316161958|-486.17572733393|452.37907464307|452.37907464307|452.37907464307|452.37907464307|452.37907464307|452.37907464307|452.37907464307|452.37907464307|452.37907464307|452.37907464307|452.03598063922|452.03598063922|452.03598063922|451.41730197594|451.41730197594|451.41730197594|451.41730197594||451.41730197594|446.98866106321|438.35686393634|433.960385385|427.82780498835|427.82780498835|427.82780498835|427.82780498835|427.82780498835||427.82780498835|427.82780498835|427.82780498835|427.82780498835|427.82780498835|427.82780498835|427.82780498835|427.82780498835|427.82780498835|425.76397794966|425.76397794966|416.65163945362|415.98818804857||415.98818804857|415.98818804857|405.90354736245|403.45922709117|403.45922709117|403.45922709117|395.85747454575|391.80552422129|390.42837584375|385.59540370172|-407.37037872657|-407.37037872657|-407.37037872657|-407.37037872657|-407.37037872657|-407.37037872657|-407.37037872657|-407.37037872657|-407.37037872657|-407.37037872657|-407.37037872657|-407.37037872657|-407.37037872657|-407.37037872657|-411.73930088||-415.98534007554|-418.96705029281|-421.96062228715|-425.78124562939|-426.87194620282|-426.87194620282|-426.87194620282||-432.05899866597|-432.05899866597|-432.05899866597|-432.05899866597|-432.05899866597|-432.05899866597|-436.7711001345|-436.79011227781|-440.56401906736|-448.19892126462|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|416.69621208465|414.82078645798|408.88419530759|405.96228618251|405.96228618251|405.21240700158|405.21240700158|393.84433840019|382.94093257302|-415.39879727188|-415.39879727188|-415.39879727188|-415.39879727188|-415.39879727188|-415.39879727188|-415.39879727188|-415.39879727188|-415.39879727188|386.37400388346|386.37400388346|383.43804594784|383.43804594784|383.43804594784|383.43804594784|383.43804594784|383.43804594784|383.43804594784|383.43804594784|383.43804594784|380.91726310285|378.47442315577|378.47442315577|373.08205662334|373.08205662334|373.08205662334|373.08205662334|373.08205662334|370.81617165235|365.22908232639|358.07744332545|358.07744332545|358.07744332545|358.07744332545|358.07744332545|358.07744332545|358.07744332545|357.76659691326|356.57121831819||356.57121831819|356.57121831819|356.57121831819|356.57121831819|356.57121831819|356.57121831819|356.57121831819|349.21802035355||345.75056596358|339.17007770096|336.08066325226||335.02294492764||326.75588685544|326.75588685544|326.75588685544|326.75588685544|326.75588685544|323.35443395624|323.35443395624||323.35443395624|322.01648444021|322.01648444021|322.01648444021|322.01648444021|307.34611382842|297.74844556782|296.23641080965|296.23641080965|296.23641080965||296.23641080965|296.23641080965|296.23641080965|296.23641080965|296.23641080965|296.23641080965
04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2466.1849043947|-2468.2388152128|-2476.559810957|-2480.8482706588|-2480.8482706588|-2480.8482706588|2311.0076343881|2311.0076343881|2293.3194041954|2293.3194041954|2293.3194041954|2293.3194041954|2293.3194041954|2293.3194041954|2293.3194041954|2293.3194041954|2293.3194041954|2293.3194041954|2293.3194041954||2293.3194041954|2293.3194041954|2293.3194041954|2293.3194041954|2293.3194041954|2293.3194041954||2293.3194041954|2293.3194041954|2293.3194041954|2293.3194041954|2293.3194041954|2293.3194041954|2291.4827825478|2267.0029777875|-2376.6092485137|-2376.6092485137|-2376.6092485137|-2376.6092485137|-2377.0188416016|-2377.0188416016||-2382.3012831959|-2382.3012831959|-2382.3012831959|-2382.3012831959|-2382.3012831959|-2397.9180381864|-2408.9433094653|-2408.9433094653|-2409.4536527696|-2428.4040694836|-2438.8433617092|-2454.6093775936|-2473.7383112585|-2497.9702346232|-2508.8479246153|-2508.8479246153|-2508.8479246153|-2508.8479246153|-2508.8479246153|-2508.8479246153|-2508.8479246153|-2509.4199352279|-2510.0450294986|-2510.0450294986|-2510.0450294986|-2510.0450294986|-2510.0450294986|-2515.6272894442|-2515.6272894442|-2521.4081427852|-2530.2347360412|-2530.2347360412|-2530.710863939|-2531.1009653576|-2567.8954953626||-2574.8062198908|-2586.3846101|-2597.7607050156|-2613.261867335|-2616.3911838043|-2616.3911838043|-2616.3911838043|-2616.3911838043|-2616.3911838043||-2616.3911838043|-2616.3911838043|-2616.3911838043|-2616.3911838043|-2616.3911838043|-2616.3911838043|-2623.1799559348|-2623.1799559348|-2623.1799559348|-2623.1799559348|-2623.1799559348|-2623.1799559348|-2623.1799559348||-2623.1799559348|-2623.1799559348|-2623.1799559348|-2656.4666068546|-2676.5026991693|-2676.5026991693|-2676.5026991693|2528.2745165123|2528.2745165123|2528.2745165123|2528.2745165123|2528.2745165123|2528.2745165123|2528.2745165123|2528.2745165123|2528.2745165123|2528.2745165123|2528.2745165123|2528.2745165123|2528.2745165123|2522.2700081941|2522.2700081941|2522.2700081941|2522.2700081941|2522.2700081941||2503.9444589744|2483.0970472243|2483.0970472243|2483.0970472243|2466.0799710912|2450.5828805877|2450.5828805877||2450.5828805877|2450.5828805877|2450.5828805877|2450.5828805877|2450.5828805877|2450.5828805877|2450.5828805877|2450.5828805877|2450.5828805877|2450.5828805877|2415.1334568844|2415.1334568844|2415.1334568844|2415.1334568844|2415.1334568844|2415.1334568844|2415.1334568844|2415.1334568844|2415.1334568844|2415.1334568844|2415.1334568844|2414.7483017031|2411.2480858768|2397.1034504533|2382.8371671704|2316.9989636773|2316.9989636773|2303.7821059088|2279.7745377068|-2370.6702847383|-2370.6702847383|-2370.6702847383|-2370.6702847383|-2370.6702847383|-2370.6702847383|-2370.6702847383|-2370.6702847383|-2370.6702847383|-2370.6702847383|2291.2834069779|2291.2834069779|2291.2834069779|2291.2834069779|2291.2834069779|2291.2834069779|2291.2834069779|2291.2834069779|2291.2834069779|2287.0094631568|2277.2660755996|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392||2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2273.8585669392|2237.8152100106|2218.9723443477||2212.8692823481|2211.0681530605|2211.0681530605||2208.3869777929||2159.5325957682|-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021||-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021||-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021|-2291.4044747021
04270|18186|/equities/hindustan-zinc|NIFTY200|-651.69307844473|-655.13464033252|-655.13464033252|-657.98294726617|-666.95326456766|-681.04808801789|-692.79593262695|-692.79593262695|-692.79593262695|-692.79593262695|-692.79593262695|-692.79593262695|-692.79593262695|-692.79593262695|-692.79593262695|-750.81491835937|649.5975802784|649.5975802784|649.5975802784||626.35563865026|624.25603521999|624.25603521999|608.67894022924|597.12103317029|592.38091946539||592.38091946539|-653.70496066563|-653.70496066563|-653.70496066563|-653.70496066563|598.14247856494|598.14247856494|598.14247856494|598.14247856494|598.14247856494|598.14247856494|598.14247856494|598.14247856494|598.14247856494||582.30555004937|568.29503933437|559.32503760134|540.44201253709|540.44201253709|536.38282493813|519.99758258643|519.87228346734|506.46920046176|487.39358726437|473.6983902818|472.37656558753|472.37656558753|472.37656558753|472.37656558753|472.37656558753|468.21562876967|467.69237343766|-489.84642655476|-489.84642655476|-489.84642655476|-489.84642655476|-489.84642655476|-497.67380796123|-502.41333864641|-502.41333864641|-502.41333864641|-502.41333864641|-502.41333864641|-502.41333864641|-502.41333864641|-502.41333864641|-502.41333864641|-502.41333864641|-503.25925973733||467.80259231395|467.80259231395|467.80259231395|467.80259231395|467.80259231395|467.80259231395|467.80259231395|467.80259231395|467.80259231395||467.80259231395|467.80259231395|467.80259231395|467.80259231395|466.35010426648|466.1889925335|461.54928102586|461.54928102586|461.54928102586|456.81758750447|456.81758750447|456.81758750447|448.76952810826||444.41336558199|438.88983877871|434.32124131425|434.32124131425|434.32124131425|434.32124131425|434.32124131425|434.32124131425|434.32124131425|434.32124131425|434.32124131425|434.32124131425|434.32124131425|425.98192970735|418.72502523302|418.72502523302|418.72502523302|418.72502523302|418.72502523302|418.72502523302|418.72502523302|-443.85268560048|-443.85268560048|-443.85268560048|-443.85268560048||-443.85268560048|-443.85268560048|-443.85268560048|-443.85268560048|-443.85268560048|-443.85268560048|-443.85268560048||-443.85268560048|-443.85268560048|-443.85268560048|-443.85268560048|-444.42770027182|-444.42770027182|-444.42770027182|-444.42770027182|-444.42770027182|-445.4363261755|-451.64038547495|-456.95852324879|-456.95852324879|-456.95852324879|-456.95852324879|-456.95852324879|-456.95852324879|-456.95852324879|-456.95852324879|-456.95852324879|-456.95852324879|-456.95852324879|-456.95852324879|-456.95852324879|-456.95852324879|-456.95852324879|-460.49002210207|-467.7639378608|-473.39047294863|-479.01164474761|-482.4962760108|-487.09031074768|-487.82536155124|-490.27715077807|-490.27715077807|-490.27715077807|-490.5079422572|-494.13729206166|-494.13729206166|-494.45532519113|-505.93645548038|-518.09607859907|-547.54204665049|489.05141447262|489.05141447262|489.05141447262|489.05141447262|489.05141447262|472.80715770938|458.35794724599|437.85328217762|429.08644538771|429.08644538771|425.76721897698|425.76721897698|425.11635272345|419.72095899936|415.61772950884|413.13359444667|409.78269634702|409.78269634702|409.78269634702|409.78269634702|409.78269634702|405.66878140438|405.66878140438|405.66878140438|405.66878140438|405.66878140438|405.66878140438|405.66878140438|405.66878140438|405.66878140438|405.66878140438|405.66878140438||405.66878140438|405.66878140438|405.66878140438|405.66878140438|405.66878140438|-457.22231486493|-457.22231486493|-457.22231486493||-457.22231486493|-457.22231486493|-457.22231486493||-457.22231486493||-457.22231486493|-457.22231486493|-457.22231486493|418.93620861924|418.93620861924|418.93620861924|418.93620861924||418.93620861924|416.0874935726|416.0874935726|416.0874935726|416.0874935726|416.0874935726|416.0874935726|416.0874935726|402.30832890445|398.67313712365||-431.32695504024|-431.32695504024|-431.32695504024|-431.32695504024|-431.32695504024|-431.32695504024
04271|18191|/equities/housing-development-finance|NIFTY200/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM|1349.9365687522|1349.9365687522|1349.9365687522|1349.9365687522|1349.9365687522|1349.9365687522|1346.3684721162|-1421.4431435713|-1421.4431435713|-1421.4431435713|-1421.4431435713|-1421.4431435713|-1421.4431435713|-1421.4431435713|-1421.4431435713|-1421.4431435713|-1421.4431435713|-1421.4431435713|-1421.4431435713||-1421.4431435713|-1425.9368804438|-1435.4298671598|1375.0337142122|1375.0337142122|1375.0337142122||1375.0337142122|1375.0337142122|1375.0337142122|1375.0337142122|1375.0337142122|1359.22074881|1334.1119688926|-1383.6529965217|-1383.6529965217|-1383.6529965217|1342.3948377308|1342.3948377308|1342.3948377308|1342.3948377308||1342.3948377308|1342.3948377308|1342.3948377308|1342.3948377308|1342.3948377308|1342.3948377308|1342.3948377308|1342.3948377308|1342.3948377308|1342.3948377308|1342.3948377308|1342.3948377308|1342.3948377308|1342.3948377308|1342.3948377308|1342.3948377308|1342.3948377308|1342.3948377308|1341.0220080147|1332.4522284148|1331.4047822701|1331.4047822701|1331.4047822701|1331.4047822701|1331.4047822701|1326.0497133188|1323.3200527626|1323.3200527626|1317.7451876012|1317.7451876012|-1385.3518955284|-1385.3518955284|-1385.3518955284|-1385.3518955284|-1385.3518955284||-1394.9576996756|-1398.6140781986|-1407.9323497997|-1420.8081474554|-1423.1923819925|-1426.1693513025|-1436.9405074312|-1436.9405074312|-1439.4394920351||1372.9426757224|1372.9426757224|1372.9426757224|1360.5974256074|1345.5026801996|-1397.9369981824|-1397.9369981824|-1397.9369981824|-1397.9369981824|-1397.9369981824|-1397.9369981824|-1397.9369981824|-1397.9369981824||-1397.9369981824|-1397.9369981824|-1405.3911118043|-1412.5734439969|-1428.4094174836|-1429.0882430047|-1441.6480423577|-1442.4391692956|-1442.4391692956|-1442.4391692956|-1442.4391692956|-1442.4391692956|-1442.4391692956|-1442.4391692956|-1442.4391692956|-1442.4391692956|-1442.4391692956|-1442.4391692956|-1442.4391692956|-1442.4391692956|-1442.4391692956|-1447.4817581691|-1447.4817581691|-1447.4817581691|-1454.1186744414||-1469.3651639843|-1472.6237887859|-1472.6237887859|-1472.6237887859|-1472.6237887859|-1472.6237887859|-1472.6237887859||-1472.6237887859|-1472.6237887859|-1479.6431651115|1432.6165417353|1432.6165417353|1432.6165417353|1432.6165417353|1432.6165417353|1432.6165417353|1432.6165417353|1432.6165417353|1432.6165417353|1432.6165417353|1432.6165417353|1432.6165417353|1431.9961425639|1427.7179565272|1422.1143934286|1396.743789465|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1396.315678732|1374.4769994162|1374.4769994162|1374.4769994162|1374.4769994162|1374.4769994162|1372.2910534963|1367.0464664791|1367.0464664791|1367.0464664791|1367.0464664791|1367.0464664791|1367.0464664791|1361.3497683505|1361.3497683505|1361.3497683505|1359.1441517914||1355.4415714932|1355.4415714932|1344.6047442396|1344.6047442396|1344.6047442396|1344.6047442396|1340.0508482848|1340.0508482848||1305.7120970526|-1372.320867239|-1372.320867239||-1372.320867239||-1372.320867239|-1375.5084777714|-1375.5084777714|1294.8580501227|1294.8580501227|1294.8580501227|1294.8580501227||1294.8580501227|1294.8580501227|1294.8580501227|1294.8580501227|1294.8580501227|1268.3200000821|1261.2500462066|1251.9583778924|1237.8926095505|1209.4639699216||-1266.3681577795|-1266.3681577795|-1266.3681577795|-1266.3681577795|-1266.3681577795|-1269.1890142461
04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM|1837.7095021752|1837.7095021752|1837.7095021752|1809.2661867702|1800.748680673|1800.748680673|1800.748680673|1790.1541262578|-1927.7216846717|-1927.7216846717|-1927.7216846717|-1927.7216846717|-1927.7216846717|-1927.7216846717|-1927.7216846717|-1927.7216846717|-1927.7216846717|-1927.7216846717|-1927.7216846717||-1941.912928715|-1967.9073316083|-1967.9073316083|-1995.8526015266|-1998.822294963|-1998.822294963||-1998.822294963|-2011.5904692228|-2011.5904692228|-2018.4338818187|-2025.7947525105|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543||1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1929.2811559543|1920.8056520625|1920.8056520625|1920.8056520625|1920.8056520625|1920.8056520625|1917.8813828923|1917.8813828923|1917.8813828923|1917.8813828923|1917.8813828923||1917.8813828923|1908.0938621329|1908.0938621329|1908.0938621329|1907.6987126455|1890.0514852705|1890.0514852705|1890.0514852705|1890.0514852705||1890.0514852705|1890.0514852705|1876.6999778971|1876.6999778971|1824.2166299009|-1946.7008171789|-1946.7008171789|-1946.7008171789|-1946.7008171789|-1946.7008171789|-1946.7008171789|-1946.7008171789|-1946.7008171789||-1946.7008171789|-1946.7008171789|-1946.7008171789|-1946.7008171789|-1946.7008171789|-1946.7008171789|-1946.7008171789|-1946.7008171789|-1946.7008171789|-1946.7008171789|-1946.7008171789|-1946.7008171789|-1946.7008171789|-1946.7008171789|-1946.7008171789|-1946.7008171789|-1946.7008171789|-1946.7008171789|-1946.7008171789|-1946.7008171789|-1946.7008171789|-1961.8275703079|-1961.8275703079|-1978.5195456221|-2002.1605926834||-2005.2011979777|-2005.2011979777|-2005.2011979777|-2005.2011979777|-2005.2011979777|-2005.2011979777|-2005.2011979777||-2005.2011979777|-2005.2011979777|-2005.2011979777|-2005.2011979777|-2005.2011979777|-2005.2011979777|-2005.2011979777|-2005.2011979777|-2005.2011979777|-2022.2791088641|-2024.1229114614|-2024.1229114614|-2024.1229114614|-2035.7640502465|-2035.7640502465|-2046.604512481|-2065.3228207824|-2065.3228207824|-2065.3228207824|-2065.3228207824|1933.5906117269|1933.5906117269|1933.5906117269|1933.5906117269|1933.5906117269|1933.5906117269|1933.5906117269|1933.5906117269|1933.5906117269|1933.5906117269|1932.9449919636|1932.9449919636|1932.9449919636|1912.8499992087|1899.5888663083|1892.1765466034|1875.4351312646|1875.4351312646|1875.4351312646|1875.4351312646|1875.4351312646|1875.4351312646|1875.4351312646|1875.4351312646|1875.4351312646|1875.4351312646|1875.4351312646|1875.4351312646|1875.4351312646|1797.1279358343|1761.625454421|1757.2774621956|1757.2774621956|1757.2774621956|1757.2774621956|1757.2774621956|1757.2774621956|1757.2774621956|1757.2774621956|1757.2774621956|1752.8850983974|1752.8850983974|1752.8850983974|1731.4612597753|1724.5838840715|1724.5838840715|1724.5838840715|1724.5838840715|1724.5838840715|1724.5838840715|1724.5838840715|1724.5838840715|1724.5838840715|1724.5838840715|1724.5838840715||1719.7568074679|1719.7568074679|1719.7568074679|1719.7568074679|1719.7568074679|1701.4364287092|1701.4364287092|1701.4364287092||1701.4364287092|1701.4364287092|1701.4364287092||1701.4364287092||1701.4364287092|1701.4364287092|1701.4364287092|1701.4364287092|1694.5210264737|1672.2261283193|1662.3734909594||1662.3734909594|1662.3734909594|1662.3734909594|1662.3734909594|1618.7122582926|-1772.0931396276|-1772.0931396276|-1772.0931396276|-1772.0931396276|-1772.0931396276||-1772.0931396276|-1772.0931396276|-1772.0931396276|-1772.0931396276|-1772.0931396276|-1772.0931396276
04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM|-676.13361875252|-676.13361875252|-676.13361875252|-676.13361875252|-676.13361875252|-676.13361875252|-676.13361875252|-681.67067190492|-682.32083364059|-682.32083364059|-682.32083364059|-682.32083364059|-682.32083364059|-682.32083364059|-682.32083364059|-682.32083364059|-684.46202178055|-690.01144973209|-690.01144973209||-695.96272056821|-699.52436574598|-699.52436574598|-712.84929120431|657.57665205073|657.57665205073||657.57665205073|657.57665205073|657.57665205073|657.57665205073|657.57665205073|657.57665205073|657.57665205073|650.05740812168|642.7998911313|637.22213516542|627.86347198827|619.97885640841|617.18209048091|614.98929401458||614.98929401458|612.42144389749|608.99880552955|608.70147907146|604.00313660857|604.00313660857|604.00313660857|604.00313660857|599.33197475065|599.33197475065|598.23479083503|598.23479083503|598.23479083503|598.23479083503|598.23479083503|598.23479083503|598.23479083503|598.23479083503|598.23479083503|598.23479083503|598.23479083503|598.23479083503|598.23479083503|598.23479083503|598.23479083503|598.23479083503|598.23479083503|598.23479083503|596.93305549053|596.72842957606|596.4982123599|583.40802162488|-619.9603842438|-619.9603842438|-619.9603842438||-619.9603842438|-619.9603842438|-619.9603842438|-619.9603842438|-619.9603842438|-619.9603842438|-619.9603842438|-619.9603842438|-619.9603842438||-619.9603842438|-619.9603842438|-619.9603842438|-619.9603842438|-620.37099674997|-620.37099674997|-620.37099674997|-620.37099674997|-620.37099674997|-620.37099674997|-620.37099674997|-620.37099674997|-620.37099674997||-620.37099674997|-620.37099674997|-620.37099674997|-620.37099674997|-626.30943540796|-630.14103120415|-635.42882530763|-635.42882530763|-635.42882530763|-635.42882530763|-635.42882530763|-637.26535195856|-637.99198790794|-637.99198790794|-637.99198790794|-637.99198790794|-637.99198790794|-638.05776502033|-643.24678272486|-643.24678272486|-643.24678272486|-643.24678272486|-643.24678272486|-644.59085341825|-646.33673270301||-646.33673270301|-646.33673270301|-646.33673270301|-646.33673270301|-646.33673270301|-646.33673270301|-646.33673270301||-646.33673270301|-646.33673270301|-646.33673270301|-646.33673270301|-646.33673270301|-646.33673270301|-646.33673270301|-646.33673270301|-646.33673270301|-647.68529789266|-652.50308706824|-657.54358351162|-657.54358351162|-662.04567615115|-662.78962931725|-673.91626903848|-676.56253064822|-681.59724271243|629.34864612629|629.34864612629|629.34864612629|629.34864612629|629.34864612629|629.34864612629|629.34864612629|629.34864612629|629.34864612629|623.85404582608|623.68689035126|-665.99185009429|-665.99185009429|-665.99185009429|-665.99185009429|-665.99185009429|-665.99185009429|-665.99185009429|-665.99185009429|-665.99185009429|-665.99185009429|-665.99185009429|-665.99185009429|626.02577003712|626.02577003712|626.02577003712|626.02577003712|626.02577003712|626.02577003712|626.02577003712|626.02577003712|626.02577003712|626.02577003712|626.02577003712|626.02577003712|626.02577003712|626.02577003712|626.02577003712|613.34531767362|605.86978385177|604.74424496984|586.42413395087|577.79904586121|576.95947984735|576.95947984735|576.95947984735|570.32720050856|560.95147389595|560.95147389595|559.41697785121|559.41697785121|559.41697785121|559.41697785121|559.41697785121|559.41697785121|559.41697785121|559.41697785121||556.58553162396|552.04632110916|552.04632110916|552.04632110916|552.04632110916|549.82880166532|549.82880166532|542.61255469324||531.27106738387|531.27106738387|-585.21553111339||-585.21553111339||-585.21553111339|-585.21553111339|-585.21553111339|554.6809996095|554.6809996095|554.6809996095|554.6809996095||554.6809996095|554.6809996095|554.6809996095|554.6809996095|550.1289162599|-581.69181446259|-581.69181446259|-581.69181446259|-581.69181446259|-581.69181446259||-581.69181446259|-581.69181446259|-582.48532024164|-588.49758821879|-590.80289275287|-593.00262789109
04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||833.67475927471|827.67250388491|827.67250388491|815.58337088015|795.89818308515||-842.98788160349|-842.98788160349|-842.98788160349|-842.98788160349|-843.26430950192|-847.89091640079
04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-86.729201968069|-86.729201968069|-86.729201968069|-86.729201968069|-86.729201968069|-86.729201968069|-86.729201968069|-86.729201968069|-86.729201968069|-86.729201968069|-86.729201968069|-86.729201968069|-86.729201968069|-86.729201968069|-86.729201968069|-86.729201968069|-86.729201968069|-86.729201968069|-86.729201968069||-86.729201968069|-86.729201968069|-86.729201968069|81.734930209856|81.734930209856|81.734930209856||81.734930209856|81.734930209856|81.734930209856|81.734930209856|81.734930209856|81.734930209856|81.734930209856|81.734930209856|81.734930209856|80.859919844447|80.516800062176|80.516800062176|80.516800062176|80.516800062176||80.516800062176|80.516800062176|80.141994626783|79.364998454808|78.629872569035|78.629872569035|78.264856189038|77.47483766691|76.945229471525|76.945229471525|76.945229471525|76.945229471525|76.945229471525|76.945229471525|76.945229471525|76.945229471525|76.945229471525|76.446791705515|76.446791705515|76.446791705515|76.446791705515|76.446791705515|76.446791705515|76.446791705515|76.446791705515|76.446791705515|76.446791705515|76.446791705515|76.446791705515|76.446791705515|76.446791705515|76.446791705515|76.446791705515|76.446791705515|76.446791705515||76.446791705515|76.446791705515|74.796432769989|73.941590508593|73.704743148825|73.704743148825|73.334619865914|73.334619865914|72.729581579125||72.113420840276|70.005817933704|70.005817933704|70.005817933704|70.005817933704|70.005817933704|70.005817933704|69.727021265721|68.737244341876|-72.570888778139|-72.570888778139|-72.570888778139|-72.570888778139||-72.570888778139|-72.570888778139|-72.570888778139|-72.570888778139|69.055938205786|69.055938205786|69.055938205786|69.055938205786|69.055938205786|69.055938205786|69.055938205786|69.055938205786|69.055938205786|69.055938205786|69.055938205786|69.055938205786|68.713822110569|68.414249773462|68.368053404975|-72.537018835717|-72.537018835717|-72.537018835717|-72.537018835717|-72.715890228225|-72.715890228225||-72.887488944643|-72.887488944643|-72.887488944643|-72.887488944643|-72.887488944643|-72.887488944643|-72.887488944643||-72.887488944643|-72.887488944643|-72.887488944643|-72.887488944643|-72.887488944643|-72.887488944643|-72.887488944643|-72.887488944643|-72.887488944643|-72.887488944643|-73.631104795263|-74.430665908175|-75.369100565181|-75.369100565181|-76.308996406381|-77.179443588063|-77.272157711237|-77.864961459599|-77.864961459599|-77.864961459599|-78.56106888184|-78.81674169312|-78.877487328429|73.513077117568|73.513077117568|73.513077117568|73.513077117568|73.405082651383|73.316761383753|73.228066746108|72.739512672813|72.308907869559|70.145452476322|68.410501666399|67.945004988084|67.391114500242|67.371793194035|67.006150699057|67.006150699057|67.006150699057|67.006150699057|67.006150699057|67.006150699057|67.006150699057|67.006150699057|67.006150699057|67.006150699057|67.006150699057|67.006150699057|64.131461407229|64.131461407229|64.131461407229|64.131461407229|64.131461407229|64.131461407229|64.131461407229|64.131461407229|64.131461407229|64.131461407229|64.131461407229|64.131461407229|64.131461407229|64.131461407229|64.131461407229|64.131461407229|63.712179476999|63.081313140948|62.917566731858|62.113404648489|61.522756038636|61.522756038636|61.522756038636|61.522756038636|61.522756038636|61.522756038636||61.522756038636|61.522756038636|61.522756038636|61.522756038636|61.522756038636|61.092508354154|60.085005908505|58.063339610118||56.044619519056|56.044619519056|54.551800364191||53.305889361362||53.072021980358|53.072021980358|53.072021980358|53.072021980358|53.072021980358|-58.105397036081|-58.105397036081||-58.105397036081|-58.105397036081|-58.105397036081|-58.105397036081|-58.105397036081|-58.105397036081|-58.105397036081|-58.105397036081|-58.105397036081|-58.105397036081||-59.120998173296|-59.940553856492|-60.362838109996|-61.818153311441|-62.636280405995|-62.778131169706
04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2106.0567288376|2106.0567288376|2106.0567288376|2106.0567288376|2106.0567288376|2106.0567288376|2106.0567288376|2106.0567288376|2106.0567288376|2106.0567288376|2106.0567288376|2106.0567288376|2106.0567288376|2106.0567288376|2106.0567288376|2106.0567288376|2106.0567288376|2106.0567288376|2106.0567288376||2106.0567288376|2106.0567288376|2106.0567288376|2106.0567288376|2106.0567288376|2106.0567288376||-2270.4203257056|-2276.6101146829|-2276.6101146829|-2280.0779431806|-2290.8087986295|-2307.3987736508|-2323.3818567908|-2330.9659455221|-2330.9659455221|-2366.6850640483|-2366.6850640483|-2366.6850640483|-2366.6850640483|-2376.7917965334||-2376.7917965334|-2376.7917965334|-2376.7917965334|-2376.7917965334|-2376.7917965334|-2376.7917965334|-2376.7917965334|-2376.7917965334|-2376.7917965334|-2386.3520097116|-2409.9188996795|-2426.6877748175|-2437.075378595|-2453.478230991|-2462.3813704804|-2475.0844104118|-2475.0844104118|-2479.0826538213|-2481.7583606936|-2481.7583606936|-2481.7583606936|-2481.7583606936|-2481.7583606936|2333.0205714511|2333.0205714511|2333.0205714511|2333.0205714511|2333.0205714511|2333.0205714511|2333.0205714511|2316.7838977494|-2486.3363462711|-2486.3363462711|-2486.3363462711|-2486.3363462711||-2486.3363462711|-2486.3363462711|-2486.3363462711|-2486.3363462711|-2486.3363462711|-2486.3363462711|-2486.3363462711|-2486.3363462711|-2486.3363462711||-2486.3363462711|-2486.3363462711|-2508.9243765094|-2508.9243765094|-2508.9243765094|-2508.9243765094|-2508.9243765094|-2508.9243765094|-2508.9243765094|-2508.9243765094|-2508.9243765094|-2508.9243765094|-2508.9243765094||-2508.9243765094|-2508.9243765094|-2508.9243765094|-2508.9243765094|-2532.1159928881|-2539.3067509954|-2583.0129942701|-2610.9810857558|-2661.7677889691|-2700.3724684927|-2700.3724684927|-2700.3724684927|-2700.3724684927|-2700.3724684927|-2700.3724684927|-2700.3724684927|-2700.3724684927|-2700.3724684927|-2700.3724684927|-2700.3724684927|-2700.3724684927|-2700.3724684927|-2700.3724684927|-2700.3724684927|-2700.3724684927||-2700.3724684927|-2700.3724684927|-2700.3724684927|-2700.3724684927|-2700.3724684927|-2700.3724684927|-2700.3724684927||-2700.3724684927|-2700.3724684927|-2700.3724684927|-2700.3724684927|-2700.3724684927|-2700.3724684927|-2700.3724684927|-2700.3724684927|2516.4615478395|2516.4615478395|2516.4615478395|2516.4615478395|2516.4615478395|2516.4615478395|2516.4615478395|2516.4615478395|2516.4615478395|2516.4615478395|2516.4615478395|2516.4615478395|2516.4615478395|2516.4615478395|2516.4615478395|2485.6127658286|2461.5719008495|2461.5719008495|2461.5719008495|2461.5719008495|2461.5719008495|2461.5719008495|2461.5719008495|2461.5719008495|2461.5719008495|2461.5719008495|2461.5719008495|2461.5719008495|2424.3799115341|2323.9776794823|2311.2510252012|2311.2510252012|2311.2510252012|2311.2510252012|2311.2510252012|2311.2510252012|2311.2510252012|2311.2510252012|2303.6400280013|2292.9889200014|2256.982182163|2237.3912267089|2218.4243881835|2192.7176497395|2175.929450744|2175.929450744|2175.929450744|2175.929450744|2175.929450744|2175.929450744|2175.929450744|2175.929450744|2175.929450744|2154.0771430793|2139.4300884475|2110.8223177845|2107.8971933717|2094.6035698252|2094.6035698252|2094.6035698252|2094.6035698252|2094.6035698252|2094.6035698252|2094.6035698252|2094.6035698252|2094.6035698252|2094.6035698252||2094.6035698252|2064.3150694455|2059.1963645648|2059.1963645648|2059.1963645648|2048.6569849332|2030.7410780941|1992.9790461897||1938.276631183|-2185.9118624456|-2185.9118624456||-2185.9118624456||-2185.9118624456|-2185.9118624456|-2185.9118624456|1967.6549190842|1967.6549190842|1967.6549190842|1967.6549190842||1967.6549190842|1967.6549190842|1967.6549190842|1967.6549190842|1967.6549190842|1942.8915876109|1927.965628487|-2111.5890580951|-2111.5890580951|-2111.5890580951||-2111.5890580951|-2118.4017759759|-2140.5519678812|-2151.4324249527|-2151.4324249527|-2151.4324249527
04278|18209|/equities/indian-bank|NIFTY200|852.40203860982|851.46891958166|847.12938289563|831.20879621944|831.20879621944|831.20879621944|831.20879621944|831.20879621944|831.20879621944|831.20879621944|831.20879621944|831.20879621944|831.20879621944|831.20879621944|831.20879621944|831.20879621944|826.16253440073|805.90979791934|805.90979791934||805.90979791934|805.48707871629|805.48707871629|805.48707871629|805.48707871629|805.48707871629||805.48707871629|805.48707871629|805.48707871629|805.48707871629|805.48707871629|805.48707871629|805.48707871629|799.47450071125|793.4077839934|776.0891983336|763.94913231728|-825.88218248271|-825.88218248271|-825.88218248271||-829.65243040613|-836.28550498801|-836.28550498801|-836.28550498801|-836.28550498801|-839.74497231198|-840.75552546926|-851.28944765139|-854.49313809019|-854.49313809019|-858.04186630962|-858.04186630962|-867.92983246642|-881.307818764|-881.307818764|-907.11701474538|835.90742291111|835.90742291111|835.90742291111|835.90742291111|835.90742291111|835.90742291111|835.90742291111|835.90742291111|835.90742291111|835.40759857371|835.40759857371|825.37233107039|815.59386430847|815.59386430847|815.59386430847|815.59386430847|815.59386430847|814.36201452603|814.36201452603||814.36201452603|809.75220377566|806.19135583906|794.87373345725|789.21805819794|775.4533939287|764.72023338998|764.72023338998|761.1585763795||754.30950693099|734.87723873952|732.1424075005|732.1424075005|732.1424075005|732.1424075005|732.1424075005|725.69992095867|715.82764722947|712.63783087984|712.63783087984|712.63783087984|703.69205533416||696.69050953013|696.69050953013|675.90611830931|670.92350208738|670.85738783092|670.85738783092|669.18566195429|669.18566195429|668.05629038215|666.5958971911|665.77321910123|660.11191621599|659.37434456941|658.31921397459|658.31921397459|643.0047032172|636.71079220314|636.18144188479|633.94663382754|633.94663382754|633.94663382754|633.94663382754|633.94663382754|633.94663382754|633.94663382754||633.94663382754|633.94663382754|633.94663382754|633.94663382754|633.94663382754|633.94663382754|633.94663382754||626.23238448286|625.43536432466|625.43536432466|612.79484111161|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|608.7404354377|606.78663765538|605.26011632933|600.43902560355|591.59747202155|591.59747202155|591.59747202155|591.59747202155|591.59747202155|591.59747202155|591.59747202155|591.59747202155|591.59747202155|591.59747202155|591.59747202155|591.59747202155|591.59747202155|591.59747202155|591.59747202155|591.59747202155|584.60087152184|584.60087152184|584.60087152184|584.60087152184|577.34819057983|562.13134117702|558.0792435604|556.25783035506|556.25783035506|556.25783035506|556.25783035506|556.25783035506|556.25783035506|556.25783035506|554.5892701916|542.56585712478|532.17993480856|532.17993480856|532.17993480856|532.17993480856|532.17993480856|532.17993480856|532.17993480856|532.17993480856|532.17993480856|532.17993480856||532.17993480856|532.17993480856|531.88146426726|531.88146426726|531.88146426726|531.88146426726|531.88146426726|530.92661272209||516.27126551912|501.04651097863|501.04651097863||501.04651097863||501.04651097863|501.04651097863|501.04651097863|501.04651097863|501.04651097863|501.04651097863|501.04651097863||501.04651097863|501.04651097863|501.04651097863|501.04651097863|501.04651097863|489.46836587686|-546.87736904333|-546.87736904333|-546.87736904333|-546.87736904333||-546.87736904333|491.97146802571|491.97146802571|491.97146802571|491.97146802571|491.97146802571
04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP|657.06666485009|657.06666485009|657.06666485009|657.06666485009|657.06666485009|657.06666485009|657.06666485009|656.13515468369|650.63352283648|-697.25062508434|-697.25062508434|-697.25062508434|-697.25062508434|-697.25062508434|-697.25062508434|-697.25062508434|-697.25062508434|-697.25062508434|-697.25062508434||-701.44516610933|-703.08784628298|-703.08784628298|-706.58648162844|-723.11830749515|-728.91085627053||-728.91085627053|-729.04818516279|-729.85629378982|-741.3681279468|-751.17290298668|707.48051314286|707.48051314286|707.48051314286|707.48051314286|707.48051314286|707.48051314286|707.48051314286|707.48051314286|707.48051314286||707.48051314286|707.48051314286|707.48051314286|707.48051314286|707.48051314286|707.48051314286|707.48051314286|707.48051314286|707.48051314286|707.48051314286|707.48051314286|707.48051314286|707.48051314286|707.48051314286|707.48051314286|707.48051314286|707.48051314286|707.48051314286|698.66444073708|690.98271328642|-734.1421517317|-734.1421517317|-734.1421517317|-734.1421517317|-734.1421517317|-734.1421517317|-734.1421517317|-734.1421517317|-734.1421517317|-734.1421517317|-734.1421517317|-734.1421517317|-734.1421517317|-734.1421517317|-761.31071736465||-763.94003473753|-763.94003473753|-763.94003473753|-763.94003473753|-763.94003473753|-763.94003473753|-763.94003473753|-763.94003473753|-763.94003473753||-763.94003473753|-763.94003473753|-763.94003473753|-763.94003473753|-763.94003473753|-764.03432395975|-764.03432395975|-764.03432395975|-764.03432395975|-764.03432395975|-764.03432395975|-764.03432395975|-764.03432395975||-764.03432395975|-768.06613865654|-768.06613865654|-770.80959511643|-785.71064971161|-794.96738924663|-804.43040333501|752.18423933844|752.18423933844|752.18423933844|752.18423933844|752.18423933844|752.18423933844|752.18423933844|752.18423933844|752.18423933844|752.18423933844|752.18423933844|752.18423933844|752.18423933844|752.18423933844|752.18423933844|752.18423933844|752.18423933844|752.18423933844||752.18423933844|752.18423933844|752.18423933844|752.18423933844|745.53803014601|-776.04547021115|-776.04547021115||-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-776.04547021115|-782.0810841159|-783.66411019407|-783.66411019407|-783.66411019407|-787.84069698213|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-790.12018077973|-811.06964056363|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-819.46525321994|-843.75894909182|-843.75894909182|-844.79725861558|-844.79725861558|-844.79725861558||-844.79725861558|-844.79725861558|-844.79725861558|-844.79725861558|-844.79725861558|-844.79725861558|-844.79725861558|-844.79725861558||-844.79725861558|-844.79725861558|-844.79725861558||-844.79725861558||-844.79725861558|-844.79725861558|-844.79725861558|766.37330111552|766.37330111552|766.37330111552|766.37330111552||766.37330111552|766.37330111552|766.37330111552|766.37330111552|765.46476681021|748.194182632|738.48524225822|729.40580302996|-788.15232066933|-788.15232066933||-788.15232066933|-788.15232066933|-788.15232066933|-788.15232066933|-788.15232066933|-788.15232066933
04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM|165.76067823976|165.76067823976|165.76067823976|165.76067823976|165.76067823976|165.76067823976|165.76067823976|165.76067823976|163.69963004423|162.74176410776|162.74176410776|161.75751414941|156.94502084174|-167.9142977117|-167.9142977117|-167.9142977117|-167.9142977117|-167.9142977117|-167.9142977117||-167.9142977117|-167.9142977117|-167.9142977117|-167.9142977117|-167.9142977117|-167.9142977117||-167.9142977117|-167.9142977117|-167.9142977117|-167.95643979957|-170.36848431153|-170.36848431153|-170.36848431153|-170.36848431153|-170.36848431153|-170.36848431153|-170.36848431153|-170.36848431153|-170.36848431153|-170.36848431153||-170.85900690309|-170.85900690309|-170.85900690309|-170.85900690309|-170.85900690309|-170.85900690309|-170.85900690309|-170.85900690309|-170.85900690309|-170.85900690309|-170.85900690309|-170.85900690309|-171.74222694229|-171.76580445845|-171.92560035661|-171.92560035661|-171.92560035661|-171.92560035661|-171.92560035661|162.28994221571|162.28994221571|162.28994221571|162.28994221571|162.28994221571|162.28994221571|162.28994221571|162.28994221571|162.28994221571|162.28994221571|162.28994221571|162.16049199504|159.72079709629|159.72079709629|158.2878992246|158.2878992246||157.97543781846|156.45714557005|153.88572340357|153.54913955648|148.70849032887|146.88190450746|146.88190450746|146.88190450746|146.88190450746||146.88190450746|146.88190450746|146.88190450746|146.88190450746|146.88190450746|146.88190450746|146.88190450746|146.88190450746|146.88190450746|146.82549782837|146.82549782837|144.72221587593|142.89278891565||142.89278891565|142.66810462742|141.77929206194|141.77929206194|141.77929206194|141.77929206194|141.77929206194|141.43640729309|141.43640729309|139.79267863566|139.33631535961|-145.42188679866|-145.42188679866|-145.42188679866|-145.42188679866|-145.42188679866|-145.42188679866|-145.42188679866|-145.42188679866|-145.42188679866|-145.42188679866|-145.42188679866|-145.42188679866|-145.42188679866|-146.27931168005||-146.94646318671|-147.44718104729|-148.75076051696|-149.5477095603|-149.5477095603|-149.5477095603|-149.64802521535||-149.64802521535|-149.64802521535|-149.64802521535|-149.64802521535|-149.64802521535|-150.59558411515|-150.77074484849|-150.77074484849|-150.77074484849|-152.92694234874|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|145.50086507208|144.73595501987|141.37828993364|140.00532038525|139.37980103841|138.72110618032|138.72110618032|137.91123224273|136.3991584427|136.3991584427|136.3991584427|136.3991584427|136.3991584427|136.3991584427|136.3991584427|136.3991584427|136.3991584427|136.3991584427|136.3991584427|136.3991584427|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|135.69738951707|129.93265227238||128.74003664249|128.74003664249|128.74003664249|128.74003664249|128.74003664249|128.37269246424|128.37269246424|126.70132655396||124.19814193794|123.13904707243|122.63141500793||122.63141500793||122.63141500793|122.63141500793|122.63141500793|122.63141500793|122.63141500793|122.63141500793|122.63141500793||122.63141500793|122.63141500793|122.63141500793|122.63141500793|122.63141500793|120.73268574965|119.25742837336|116.73992158468|114.65619684073|114.65619684073||114.65619684073|114.65619684073|114.29038084401|114.29038084401|114.29038084401|114.29038084401
04281|1169003|/equities/indian-railway-finance|NIFTY200|-119.72046940937|-120.46496214485|-120.9422561071|-120.9422561071|-120.9422561071|-120.9422561071|-122.66472958433|-124.38303617755|-125.05549158862|-125.05549158862|-125.05549158862|-125.14212308209|-125.14212308209|-125.14212308209|-125.14212308209|-125.14212308209|-125.14212308209|-125.14212308209|-125.14212308209||-126.72318895877|-126.72318895877|-126.72318895877|-129.8202037659|117.33392753193|117.33392753193||117.33392753193|117.33392753193|117.33392753193|117.33392753193|117.33392753193|117.33392753193|117.33392753193|117.33392753193|117.33392753193|117.33392753193|117.33392753193|117.33392753193|117.33392753193|116.33602947206||113.22336497804|111.78207265559|-117.36385757683|-117.36385757683|-117.36385757683|-117.90317908656|-118.78408592423|-118.8041575883|-118.8041575883|-118.8041575883|-118.8041575883|-118.8041575883|-119.08461798277|-120.06179680919|-120.88310692151|-121.78011695367|-121.94568582621|-122.42634269887|-122.42634269887|-122.42634269887|-122.42634269887|-122.42634269887|-123.85926683406|-125.2391889146|-126.25998724869|-126.25998724869|-126.38079462174|-126.38079462174|-126.38079462174|-126.38079462174|-126.38079462174|-126.38079462174|-126.38079462174|-126.38079462174|-126.93310388065||-128.34233849288|-128.94815182952|-129.16994818715|-129.16994818715|-129.16994818715|-129.16994818715|-129.99105070993|-130.29575801044|-130.29575801044||-130.29575801044|-130.29575801044|-130.29575801044|-130.29575801044|-130.29575801044|-130.29575801044|-130.29575801044|-130.29575801044|-130.29575801044|-130.29575801044|-130.29575801044|-130.29575801044|-130.29575801044||-130.29575801044|-130.29575801044|-130.29575801044|-130.29575801044|122.72503733941|122.72503733941|122.72503733941|122.72503733941|122.72503733941|122.61504867681|122.50004882954|121.01727040766|120.57919495369|-126.48717329481|-126.48717329481|-126.48717329481|-126.48717329481|-126.48717329481|-126.48717329481|-126.48717329481|-126.48717329481|-126.48717329481|-126.48717329481|-126.48717329481|-128.02741010961||-130.72545833915|-132.64995045496|-133.35827938531|-133.69650045989|-133.69650045989|-133.69650045989|-133.69650045989||-133.69650045989|-134.40333479376|-135.11054110198|-135.11054110198|-135.20900093661|-135.20900093661|-136.75111703461|-137.09216240002|-137.09216240002|-137.09216240002|-138.13350940362|-140.63544430722|-140.63544430722|-140.64841472985|-140.64841472985|-140.64841472985|-140.64841472985|-140.64841472985|-141.1132373002|-141.68859303294|-142.44949236995|-142.44949236995|-142.44949236995|-142.44949236995|-144.39555073983|-146.18784185258|-146.36073874137|-146.36073874137|-146.36073874137|-146.36073874137|-146.36073874137|-146.36073874137|-146.36073874137|-146.36073874137|-146.36073874137|-146.36073874137|-146.36073874137|-146.36073874137|-146.36073874137|-146.36073874137|-146.38026130091|135.65375553508|135.65375553508|135.65375553508|135.65375553508|135.65375553508|135.65375553508|135.65375553508|135.65375553508|132.99809694167|132.99809694167|130.28814426317|130.28814426317|128.75647655914|128.75647655914|128.75647655914|128.47053100212|127.43699503728|127.43699503728|127.43699503728|127.43699503728|127.43699503728|127.43699503728|127.43699503728|120.70443397968|117.98048375944|114.30386748688|-129.10463896448|-129.10463896448|-129.10463896448|-131.90344297953|-131.90344297953|-134.40014571234|122.73663681603|122.73663681603||122.73663681603|122.73663681603|122.73663681603|122.73663681603|122.73663681603|120.1435619472|120.1435619472|119.49448944283||119.49448944283|119.49448944283|119.49448944283||119.49448944283||119.49448944283|119.49448944283|119.49448944283|119.49448944283|119.49448944283|119.49448944283|119.49448944283||119.49448944283|119.49448944283|119.49448944283|119.49448944283|119.49448944283|116.52560782963|116.52560782963|-128.29351851176|-128.29351851176|-128.29351851176||-128.29351851176|-128.29351851176|-128.29351851176|-128.29351851176|-128.29351851176|-128.29351851176
04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP|-651.12420003116|-651.12420003116|-651.12420003116|-651.12420003116|-651.12420003116|-651.12420003116|-651.12420003116|-651.12420003116|-651.12420003116|-651.12420003116|-651.12420003116|-651.12420003116|-651.12420003116|-651.12420003116|-651.12420003116|-651.12420003116|-651.12420003116|-651.12420003116|-651.12420003116||-651.12420003116|-651.12420003116|-651.12420003116|-661.88245600793|-668.41662321194|-668.54899120445||-670.2905763003|-675.0090103793|-675.0090103793|-688.89615723026|-702.86237861196|669.20950656347|669.20950656347|669.20950656347|669.20950656347|669.20950656347|669.20950656347|669.20950656347|669.20950656347|662.96334198241||-690.06942372213|-690.06942372213|-690.06942372213|-690.06942372213|-690.06942372213|-694.12434477155|-696.64093117521|-697.00755470707|-697.00755470707|-697.00755470707|-697.00755470707|-697.00755470707|-700.52506349831|-702.30840999052|-705.17601449142|-706.3622213696|-711.18582051049|-712.43100616273|-712.43100616273|-712.43100616273|-712.43100616273|-712.43100616273|-719.12889980538|-724.94601741613|700.89671635364|700.89671635364|700.89671635364|700.89671635364|700.89671635364|700.89671635364|700.89671635364|700.89671635364|700.89671635364|700.89671635364|700.89671635364||700.89671635364|700.89671635364|700.89671635364|700.89671635364|698.50191926663|-727.76407869001|-727.76407869001|-727.76407869001|-727.76407869001||-727.76407869001|-727.76407869001|-727.76407869001|-727.76407869001|-727.76407869001|-727.76407869001|-727.76407869001|-727.76407869001|-727.76407869001|-727.76407869001|-727.76407869001|-727.76407869001|-727.76407869001||-727.76407869001|-727.76407869001|-730.21288487801|-734.67264511728|712.53653319683|712.53653319683|712.53653319683|712.53653319683|712.53653319683|709.17671101189|706.799105036|-729.74252984987|-729.74252984987|-729.74252984987|-729.74252984987|-729.74252984987|-729.74252984987|-729.74252984987|-729.74252984987|-729.74252984987|-729.74252984987|-729.74252984987|-729.74252984987|-729.74252984987|-740.73615919734||-750.39572701614|-755.15913502553|-755.68237089425|-756.31965559816|-756.31965559816|-756.31965559816|-756.31965559816||-756.31965559816|-756.31965559816|-756.31965559816|-756.31965559816|-756.31965559816|-756.31965559816|-756.31965559816|-756.31965559816|-756.31965559816|-756.31965559816|-764.22461529678|-769.49951450847|-769.49951450847|-776.04944835794|-783.38548529029|-792.80893290926|-792.80893290926|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-798.07589171588|-799.94264118605|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|751.21579577252|737.77308471252|724.59787800632|711.71710430607|-777.47973666716|-777.47973666716|-777.47973666716|725.33521744807|725.33521744807|725.33521744807|725.33521744807|725.33521744807||725.33521744807|725.33521744807|725.33521744807|725.33521744807|725.33521744807|721.53761820243|721.53761820243|719.52234813291||704.96648164941|701.65720183268|683.56634147316||-739.58420445008||-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008||-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008||-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008|-739.58420445008
04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM|-180.40512768497|-181.51746817775|-181.51746817775|-181.51746817775|-181.51746817775|-181.51746817775|-186.78266087971|-186.78266087971|-186.78266087971|-186.78266087971|-186.78266087971|-186.78266087971|-186.78266087971|-186.78266087971|-186.78266087971|-186.78266087971|-186.78266087971|-186.78266087971|-186.78266087971||-189.93241142125|-190.65822327965|-190.65822327965|-190.65822327965|-191.58691780692|-193.28046409428||-195.07495362825|-196.41995342646|-197.54384125577|-197.54384125577|-197.54384125577|-197.54384125577|-197.54384125577|-197.54384125577|-197.54384125577|-197.54384125577|-197.54384125577|-197.54384125577|-197.54384125577|-197.54384125577||-197.54384125577|-197.54384125577|-197.54384125577|-197.54384125577|-197.54384125577|-197.54384125577|-197.54384125577|-199.46533770439|-199.46533770439|-199.46533770439|-200.68283272816|-200.68283272816|-204.66759195408|-208.37343269014|-209.70659442106|-211.42732954201|-214.79592164553|-214.90277688579|-214.90277688579|-214.90277688579|-214.90277688579|-214.90277688579|-218.6370757489|-218.6370757489|203.07668135104|203.07668135104|203.07668135104|203.07668135104|203.07668135104|203.07668135104|203.07668135104|203.07668135104|203.07668135104|203.07668135104|203.07668135104||203.07668135104|203.07668135104|203.07668135104|203.07668135104|203.07668135104|203.07668135104|203.07668135104|203.07668135104|203.07668135104||203.07668135104|203.07668135104|203.07668135104|203.07668135104|203.07668135104|203.07668135104|203.07668135104|203.07668135104|203.07668135104|202.75908387963|199.37953645724|-214.82913733778|-214.82913733778||-214.82913733778|-214.82913733778|-214.82913733778|-214.82913733778|-218.20570449098|205.3006994137|205.3006994137|205.3006994137|205.3006994137|205.3006994137|205.3006994137|205.3006994137|205.3006994137|205.3006994137|205.3006994137|205.3006994137|205.3006994137|205.3006994137|205.3006994137|205.3006994137|204.93134285441|-218.4061488287|-218.4061488287|-218.4061488287|-218.4061488287||-218.4061488287|-218.4061488287|-218.4061488287|-218.4061488287|-218.4061488287|-218.4061488287|-218.4061488287||-218.4061488287|-218.4061488287|-218.4061488287|-218.4061488287|-220.89969842927|-220.89969842927|-220.89969842927|-220.89969842927|-220.89969842927|-220.89969842927|-220.89969842927|-220.89969842927|-220.89969842927|-220.89969842927|-221.73688907641|-224.42431407525|208.6129525622|208.6129525622|208.6129525622|208.6129525622|208.6129525622|208.6129525622|208.6129525622|208.6129525622|208.6129525622|208.6129525622|208.6129525622|208.6129525622|207.66439410937|203.54877696316|202.99474584041|200.32028051414|198.14308766301|197.41009255444|196.60583531601|196.60583531601|196.60583531601|196.60583531601|196.60583531601|196.60583531601|196.60583531601|196.60583531601|196.60583531601|196.60583531601|196.60583531601|196.60583531601|196.60583531601|196.60583531601|194.22308447019|194.22308447019|194.22308447019|194.22308447019|194.22308447019|194.22308447019|194.22308447019|194.22308447019|190.40235517796|190.40235517796|190.40235517796|190.40235517796|190.40235517796|190.40235517796|190.40235517796|190.40235517796|187.48816763887|183.5457476193|183.11250586579|181.78230537581|181.78230537581|181.78230537581|181.78230537581|181.78230537581|181.78230537581|175.71033842483|-199.20897508962||-199.20897508962|-199.20897508962|-199.20897508962|-199.20897508962|-199.20897508962|-199.20897508962|-199.20897508962|-199.20897508962||-199.20897508962|-199.20897508962|-202.9710793639||-203.28509194594||-203.77454013009|-211.57912590057|186.19847727157|186.19847727157|186.19847727157|186.19847727157|186.19847727157||186.19847727157|186.19847727157|186.19847727157|186.19847727157|186.19847727157|-201.48818929239|-201.48818929239|-201.48818929239|-201.48818929239|-201.48818929239||-201.48818929239|-201.48818929239|-201.48818929239|-201.48818929239|-201.48818929239|-201.48818929239
04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM|437.92523532225|437.92523532225|437.79191118162|434.50212929957|430.53568769288|429.06196968438|429.06196968438|423.33552797505|414.20890912158|409.30434448568|406.04359550245|406.04359550245|406.04359550245|406.04359550245|406.04359550245|406.04359550245|406.04359550245|406.04359550245|406.04359550245||406.04359550245|406.04359550245|406.04359550245|406.04359550245|406.04359550245|406.04359550245||406.04359550245|406.04359550245|406.04359550245|406.04359550245|404.63759970504|404.63759970504|404.63759970504|404.63759970504|404.63759970504|396.26955217606|396.09821802606|396.09821802606|395.67558526981|395.67558526981||392.38955275204|388.34395055403|385.00796666103|385.00796666103|383.56972312833|383.56972312833|383.56972312833|383.56972312833|383.47191662154|381.48848404901|381.48848404901|381.48848404901|381.48848404901|381.48848404901|381.48848404901|381.48848404901|381.48848404901|381.48848404901|381.48848404901|381.48848404901|381.48848404901|381.48848404901|381.48848404901|381.48848404901|381.48848404901|381.48848404901|381.48848404901|381.48848404901|378.62886540113|378.34040532309|373.28935925384|368.27983852912|367.2914716567|363.1127469634|361.67250544218||361.39721538389|356.34115457089|356.34115457089|356.34115457089|356.34115457089|353.24571916297|343.35357074422|337.21059073542|337.21059073542||333.98974825804|333.98974825804|333.98974825804|333.98974825804|333.98974825804|333.98974825804|333.98974825804|333.98974825804|333.98974825804|333.98974825804|333.98974825804|333.98974825804|333.98974825804||333.98974825804|333.98974825804|333.98974825804|333.98974825804|333.98974825804|333.98974825804|333.98974825804|333.98974825804|333.98974825804|333.98974825804|333.98974825804|333.98974825804|333.98974825804|329.21637203368|322.48209054903|-350.54991912398|-350.54991912398|-350.54991912398|-350.54991912398|-350.54991912398|-350.54991912398|-362.15866237097|-362.15866237097|-362.15866237097|-362.15866237097||-362.15866237097|-362.15866237097|-362.15866237097|-362.15866237097|-362.15866237097|-362.15866237097|-362.15866237097||-362.15866237097|-364.88312707687|-364.88312707687|-364.88312707687|-366.71182278289|-367.26033898078|-375.43370353604|-378.35134540029|-378.79037258832|-390.04765078986|-403.74182200393|-416.35317780011|-416.35317780011|-419.20076430101|-422.53417611408|-424.79623611539|-424.79623611539|-424.79623611539|399.64633517087|399.64633517087|399.64633517087|399.64633517087|399.64633517087|399.64633517087|399.64633517087|399.64633517087|399.64633517087|399.64633517087|399.64633517087|399.64633517087|399.64633517087|395.03205060761|393.51060093554|388.82566058539|388.56740302402|387.70267443478|387.58075411916|382.21749881241|375.94167585874|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835||371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|371.81420135835|367.79910956863||356.09624133114|346.351384004|343.93209672862||334.68566031912||333.58407821102|329.05338672774|329.05338672774|329.05338672774|323.46210484127|322.54122421056|-358.14718341017||-358.14718341017|-358.14718341017|-358.14718341017|-358.14718341017|-358.14718341017|-358.14718341017|-358.14718341017|-358.14718341017|-358.14718341017|-358.14718341017||-358.14718341017|-358.14718341017|-358.14718341017|-358.14718341017|-358.14718341017|-358.14718341017
04285|18215|/equities/indusind-bank|NIFTY200|880.55582750807|880.55582750807|880.55582750807|880.55582750807|880.55582750807|880.55582750807|880.55582750807|880.55582750807|880.55582750807|880.55582750807|880.55582750807|880.55582750807|880.55582750807|880.55582750807|880.55582750807|880.55582750807|880.55582750807|880.55582750807|880.55582750807||880.55582750807|880.55582750807|880.55582750807|880.55582750807|880.55582750807|876.92034762181||854.10596214706|841.93069670008|841.93069670008|841.93069670008|841.93069670008|841.93069670008|841.93069670008|841.93069670008|839.92299633342|817.29776149677|806.42880296383|806.42880296383|806.42880296383|806.42880296383||806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|806.42880296383|784.13201956918|752.6466884102|750.48263595747|750.48263595747|750.48263595747||750.48263595747|750.48263595747|750.48263595747|750.48263595747|747.1279166346|731.73104425329|-774.08329468267|-774.08329468267|-774.08329468267||-774.08329468267|-774.08329468267|-774.08329468267|-774.08329468267|-774.08329468267|-774.08329468267|-774.08329468267|-774.08329468267|-774.08329468267|-774.08329468267|-774.08329468267|-774.08329468267|-774.08329468267||-774.08329468267|-774.08329468267|-774.08329468267|-775.17312961703|-776.03904472817|-776.03904472817|-776.03904472817|-776.03904472817|-776.03904472817|-776.03904472817|-780.51838913481|-781.39057056454|-781.39057056454|-789.30060547752|-793.08957723956|-795.58562781393|-796.13341902769|-796.13341902769|-796.13341902769|-796.13341902769|-796.13341902769|-796.13341902769|-796.13341902769|-796.13341902769|-807.23993173216||-817.29714230005|-820.56715106307|-820.56715106307|-830.46070034569|-836.30597064892|-836.30597064892|-836.30597064892||-836.30597064892|-843.16775330349|-852.28360460913|-854.0234495657|-856.06307776768|-856.06307776768|-856.06307776768|-856.06307776768|-856.06307776768|-856.06307776768|-865.47004978743|-875.00838187102|-875.60098121303|-882.84277860475|-901.83644508601|825.74074811379|825.74074811379|825.74074811379|825.74074811379|825.74074811379|825.74074811379|825.74074811379|819.47861850968|809.97994928927|809.97994928927|809.97994928927|809.97994928927|809.97994928927|809.97994928927|809.97994928927|809.97994928927|809.97994928927|809.97994928927|798.48051887718|786.4394545684|776.88093467216|776.88093467216|776.88093467216|776.88093467216|776.88093467216|776.88093467216|774.73258804147|774.73258804147|774.73258804147|774.73258804147|774.73258804147|774.73258804147|774.73258804147|757.93065880476|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|756.5832593665|750.23695349533||741.48545035411|741.48545035411|729.47549903712|712.22197437645|712.22197437645|712.22197437645|712.22197437645|712.22197437645||683.77442614635|654.51605210923|-769.14084658126||-769.14084658126||-769.14084658126|-769.14084658126|-769.14084658126|-769.14084658126|-769.14084658126|-769.14084658126|-769.14084658126||-769.14084658126|-769.14084658126|-769.14084658126|-777.2925774731|-804.21956985944|-812.17449833015|-827.26057811423|-831.40174053192|-831.40174053192|-831.40174053192||-831.40174053192|-831.40174053192|-898.70469610426|-1001.1468533645|-1051.3687266388|-1063.7733248533
04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM|-1209.3601520088|-1239.6056810514|-1247.6563366934|-1263.0236965864|-1273.7207739849|-1278.9786664021|-1278.9786664021|-1282.741826976|-1282.741826976|-1282.741826976|-1282.741826976|-1307.5797792681|-1335.7275257384|-1353.7389700956|-1353.7389700956|-1367.498812259|-1399.4252092406|-1399.4252092406|-1399.4252092406||-1399.4252092406|-1399.4252092406|-1399.4252092406|-1399.4252092406|-1404.2669561223|-1405.0653592759||-1405.0653592759|-1405.0653592759|-1405.0653592759|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744||-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744||-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744|-1405.9771842744||-1405.9771842744|-1412.7434328579|-1412.7434328579|-1412.7434328579|-1412.7434328579|-1412.7434328579|-1412.7434328579|-1412.7434328579|-1412.7434328579|-1412.7434328579|-1412.7434328579|-1412.7434328579|-1412.7434328579||-1412.7434328579|-1412.7434328579|-1426.2093440717|-1438.8741320233|-1438.8741320233|-1438.8741320233|-1438.8741320233|-1438.8741320233|-1438.8741320233|-1438.8741320233|-1438.8741320233|-1438.8741320233|-1438.8741320233|-1438.8741320233|-1438.8741320233|-1438.8741320233|-1438.8741320233|-1438.8741320233|-1438.8741320233|-1438.8741320233|-1438.8741320233|-1438.8741320233|-1438.8741320233|-1438.8741320233|-1438.8741320233||-1438.8741320233|-1438.8741320233|-1438.8741320233|-1438.8741320233|-1438.8741320233|-1438.8741320233|-1438.8741320233||-1438.8741320233|-1438.8741320233|-1438.8741320233|-1438.8741320233|-1438.8929611703|-1438.8929611703|-1438.8929611703|-1464.5199568559|-1479.2221864914|-1489.0361877267|-1489.0361877267|-1489.0361877267|-1489.0361877267|-1489.0361877267|-1489.0361877267|-1489.0361877267|-1489.0361877267|-1489.0361877267|-1489.0361877267|-1489.0361877267|-1504.0068223548|-1507.495782166|-1507.495782166|-1507.495782166|-1523.4341562912|1403.7329417629|1403.7329417629|1403.7329417629|1403.7329417629|1403.7329417629|1403.7329417629|1403.7329417629|1403.7329417629|1403.7329417629|1403.7329417629|1403.7329417629|1403.7329417629|1397.573251906|1397.573251906|1397.573251906|1397.573251906|1397.573251906|1397.573251906|1397.573251906|1397.573251906|1397.573251906|1397.573251906|1397.573251906|1387.5480454663|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1357.8470648665|1317.2189609628|1310.5542727935|1310.5542727935|1304.3167881874|1304.3167881874|1304.3167881874|1304.3167881874|1304.3167881874|1304.3167881874|1289.1519611045||1276.350745857|1276.350745857|1276.350745857|1276.350745857|1276.350745857|1254.3229722847|-1412.8401219723|-1412.8401219723||-1412.8401219723|-1412.8401219723|-1412.8401219723||-1412.8401219723||-1412.8401219723|-1412.8401219723|-1412.8401219723|-1449.610309261|-1449.610309261|-1449.610309261|-1449.610309261||-1449.610309261|-1449.610309261|-1449.610309261|-1449.610309261|-1449.610309261|-1449.610309261|-1449.610309261|-1449.610309261|-1449.610309261|-1449.610309261||-1465.8242395651|-1480.0409169918|-1480.0409169918|-1507.4532188581|-1516.6585524044|-1516.6585524044
04287|18217|/equities/infosys|NIFTY200/MSCI_EEM|-1486.0340731984|-1486.0340731984|-1486.0340731984|-1486.0340731984|-1486.0340731984|-1486.0340731984|-1547.3044742352|-1611.6550025682|-1629.1555489147|-1636.8031226956|-1636.8031226956|-1667.57566747|-1684.8729747062|1596.3497777976|1596.3497777976|1596.3497777976|1596.3497777976|1596.3497777976|1596.3497777976||1590.716387223|1589.5355836971|1589.5355836971|1589.5355836971|1589.5355836971|1585.6728992577||-1683.9038114037|-1683.9038114037|-1683.9038114037|1602.0042531595|1602.0042531595|1602.0042531595|1602.0042531595|1602.0042531595|1602.0042531595|1602.0042531595|1602.0042531595|1602.0042531595|1602.0042531595|1602.0042531595||1602.0042531595|1602.0042531595|1602.0042531595|1566.9769954268|1542.9688105653|1534.6743672103|1534.6743672103|1534.6743672103|1534.6743672103|1534.6743672103|1534.6743672103|1534.6743672103|1534.6743672103|1534.6743672103|1503.8492860497|1491.8825278482|1491.7806081993|1488.2451364975|1483.4168305376|1478.9575840609|1476.6926051987|1476.6926051987|1476.6926051987|1476.6926051987|1476.6926051987|1476.6926051987|1476.6926051987|1476.6926051987|1476.6926051987|1476.6926051987|1476.6926051987|1451.1631785436|1451.1631785436|1451.1631785436|1451.1631785436||1451.1631785436|1451.1631785436|1451.1631785436|1451.1631785436|1451.1631785436|1451.1631785436|1451.1631785436|1451.1631785436|1446.1813094928||-1515.7655804915|-1515.7655804915|-1515.7655804915|-1515.7655804915|-1515.7655804915|-1515.7655804915|-1515.7655804915|-1515.7655804915|-1515.7655804915|-1515.7655804915|-1515.7655804915|-1515.7655804915|-1515.7655804915||-1516.7672913121|-1524.8025038559|-1534.5528308903|-1543.5642077166|1474.2916597469|1474.2916597469|1474.2916597469|1474.2916597469|1474.2916597469|1474.2916597469|1446.9885188874|1446.9885188874|1446.9885188874|1446.9885188874|1433.9216748236|1433.9216748236|-1530.9640766428|-1530.9640766428|-1540.521161005|1444.7870385223|1444.7870385223|1444.7870385223|1444.7870385223|1444.7870385223|1444.7870385223||1444.7870385223|1436.4355902201|-1505.1667849634|-1505.1667849634|-1505.1667849634|-1505.1667849634|-1505.1667849634||-1505.1667849634|-1505.1667849634|-1507.757765393|-1507.757765393|-1512.0807921142|-1518.0897690158|-1533.9219886308|-1557.6521716123|-1559.2913533323|-1574.1569914413|-1596.0842488489|-1596.0842488489|-1596.0842488489|-1596.0842488489|-1623.8935908434|1552.1817794522|1552.1817794522|1552.1817794522|1552.1817794522|1552.1817794522|1552.1817794522|1552.1817794522|1552.1817794522|1552.1817794522|1552.1817794522|1552.1817794522|1552.1817794522|1551.5297359581|1550.2663841375|1542.3682412183|1541.1039886238|1541.1039886238|1541.1039886238|1541.1039886238|1541.1039886238|1541.1039886238|1541.1039886238|1541.1039886238|1541.1039886238|1541.1039886238|1541.1039886238|1541.1039886238|1537.4599982104|1524.4434742897|1524.4434742897|1524.4434742897|1524.4434742897|1509.6594430041|1498.9613199523|1498.9613199523|1498.9613199523|1498.9613199523|1498.9613199523|1498.9613199523|1498.9613199523|1498.9613199523|1485.4070140312|1481.397914844|1481.397914844|1481.397914844|1481.397914844|1481.397914844|1481.397914844|1481.397914844|1481.397914844|1476.7976845163|1469.9308659319|1469.9308659319|1469.9308659319|-1517.5655277674|-1517.5655277674|-1517.5655277674|-1517.5655277674|-1517.5655277674|-1517.5655277674||-1517.5655277674|-1517.5655277674|-1517.5655277674|-1517.5655277674|-1517.5655277674|-1517.5655277674|-1517.5655277674|-1517.5655277674||-1517.5655277674|-1517.5655277674|-1517.5655277674||-1517.5655277674||-1517.5655277674|-1517.5655277674|-1517.5655277674|-1590.8005647068|-1639.0173307398|-1661.1630020587|-1661.1630020587||-1704.4449615973|-1709.6598279849|-1709.6598279849|-1709.6598279849|-1709.6598279849|-1709.6598279849|-1709.6598279849|-1709.6598279849|-1709.6598279849|-1709.6598279849||-1727.5415189415|-1743.2850034138|-1784.7416785978|-1804.2997514125|-1804.2997514125|-1804.2997514125
04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|4694.1751734125|4694.1751734125|4694.1751734125|4668.2002252326|4659.0277492939|4659.0277492939|4659.0277492939|4659.0277492939|-4980.2663012926|-4980.2663012926|-4980.2663012926|-4980.2663012926|-4980.2663012926|-4980.2663012926|-4980.2663012926|-4980.2663012926|-5016.969019293|-5016.969019293|-5016.969019293||-5016.969019293|-5016.969019293|-5016.969019293|-5016.969019293|-5016.969019293|-5016.969019293||-5029.8266881033|-5101.7796534482|-5128.3662816091|-5188.4625351212|-5257.069483468|-5283.386306324|-5283.386306324|-5283.386306324|-5283.386306324|-5283.386306324|-5283.386306324|-5283.386306324|-5283.386306324|-5283.386306324||-5283.386306324|-5283.386306324|-5283.386306324|-5283.386306324|-5283.386306324|-5283.386306324|-5283.386306324|-5283.386306324|-5283.386306324|-5283.386306324|-5422.4292292489|-5433.810254721|-5530.06694969|-5757.9632774333|-5846.0703082592|-5967.2725647325|5601.0969619582|5601.0969619582|5601.0969619582|5595.8577355091|5570.7564350362|-5912.4773128544|-5912.4773128544|-5912.4773128544|-5912.4773128544|-5912.4773128544|-5912.4773128544|-5912.4773128544|-5912.4773128544|-5912.4773128544|-5912.4773128544|-5912.4773128544|-5912.4773128544|-5944.1698393064|-5944.1698393064||-5944.1698393064|-5957.8275992294|-5967.3639991438|5661.4114774343|5661.4114774343|5661.4114774343|5661.4114774343|5661.4114774343|5661.4114774343||5661.4114774343|5630.7905304826|-5912.0393436138|-5912.0393436138|-5912.0393436138|-5912.0393436138|-5912.0393436138|-5912.0393436138|-5912.0393436138|-5912.0393436138|-5912.0393436138|-5912.0393436138|-5912.0393436138||-5912.0393436138|-5912.0393436138|-5912.0393436138|-5912.0393436138|-5953.4643054336|-5953.4643054336|-5953.4643054336|-5953.4643054336|-5953.4643054336|-5953.4643054336|-5953.4643054336|-5953.4643054336|-5953.4643054336|-5953.4643054336|-5953.4643054336|-5972.9325615929|-6000.8417351032|-6034.7058458064|-6034.7058458064|-6064.6901177043|-6064.6901177043|-6064.6901177043|-6071.9890196715|-6105.1544663016|-6227.7549625574||5728.4729594549|5728.4729594549|5728.4729594549|5724.6191654549|5724.6191654549|5724.6191654549|5724.6191654549||5639.6046282832|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5622.2473172293|5594.1359080326|5569.0519427319|5569.0519427319|5569.0519427319|5569.0519427319|5569.0519427319|5569.0519427319|5569.0519427319|5569.0519427319|5569.0519427319|5489.6688252576|5352.882028064|5286.8966978489|-5679.5922067284|-5679.5922067284|-5679.5922067284|-5679.5922067284|-5679.5922067284|-5687.2505056065|-5687.2505056065|-5687.2505056065|-5687.2505056065|5272.4746150803|5272.4746150803|5272.4746150803|5242.6940167559|5127.2711297287|5111.9701040522|5111.9701040522|5111.9701040522|5111.9701040522|5111.9701040522|5111.9701040522|5111.9701040522|5111.9701040522|5111.9701040522|5111.9701040522|5111.9701040522|5111.9701040522|5111.9701040522|5111.9701040522|5085.8150985318|5085.8150985318|5085.8150985318|5085.8150985318|5085.8150985318|5085.8150985318|5085.8150985318|5085.8150985318|5085.8150985318|5085.8150985318|5085.8150985318||5085.8150985318|5085.8150985318|5085.8150985318|5085.8150985318|5085.8150985318|5077.6112327554|5077.6112327554|4975.3735919504||4834.8873243893|4823.2621288757|4823.2621288757||4742.6409323986||4742.6409323986|4731.5669926915|4731.5669926915|4731.5669926915|4730.9202026923|4730.9202026923|4730.9202026923||4730.9202026923|4688.640265329|4688.640265329|4688.640265329|4688.640265329|4688.640265329|4688.640265329|4528.2750994975|4421.8305684521|4400.331328228||4344.7458280225|4329.1780569851|4329.1780569851|4329.1780569851|4329.1780569851|4329.1780569851
04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM|1401.2299061384|1401.2299061384|1401.2299061384|1401.2299061384|1401.2299061384|1401.2299061384|1401.2299061384|1401.2299061384|1401.2299061384|1401.2299061384|1401.2299061384|1401.2299061384|1401.2299061384|1401.2299061384|1401.2299061384|1401.2299061384|1401.2299061384|1401.2299061384|1401.2299061384||1401.2299061384|1401.2299061384|1401.2299061384|1401.2299061384|1401.2299061384|1401.2299061384||1401.2299061384|1401.2299061384|1401.2299061384|1401.2299061384|1378.4665243986|1336.7627926803|1329.3406792698|1329.3406792698|1329.3406792698|1329.3406792698|1329.3406792698|1329.3406792698|1329.3406792698|1329.3406792698||1329.3406792698|1329.3406792698|1329.3406792698|1329.3406792698|1329.3406792698|1329.3406792698|1329.3406792698|1329.3406792698|1329.3406792698|1307.6587871245|1307.6587871245|1307.6587871245|1307.6587871245|1307.6587871245|1307.6587871245|1287.4875466747|1283.682101024|1283.682101024|1283.682101024|1283.682101024|1283.682101024|1283.682101024|1283.682101024|1283.682101024|1283.682101024|1283.682101024|1283.682101024|1283.682101024|1241.9912342107|-1364.3825393036|-1364.3825393036|-1364.3825393036|-1364.3825393036|-1364.3825393036|-1364.3825393036||-1364.3825393036|-1364.3825393036|-1364.3825393036|-1364.3825393036|-1364.3825393036|-1364.3825393036|-1364.3825393036|-1364.3825393036|-1372.6806046516||-1374.9618073602|-1378.6408862162|1284.2772342773|1284.2772342773|1284.2772342773|1284.2772342773|1284.2772342773|1284.2772342773|1284.2772342773|1284.2772342773|1284.2772342773|1284.2772342773|1284.2772342773||1284.2772342773|1284.2772342773|1284.2772342773|1284.2772342773|1284.2772342773|1284.2772342773|1284.2772342773|1284.2772342773|1284.2772342773|-1405.548164575|-1405.548164575|-1405.548164575|-1410.9868318954|-1423.8880520121|-1423.8880520121|-1437.4543852001|-1437.4543852001|-1445.5882057778|-1462.859141945|-1472.1156942835|-1491.3340613567|-1503.8172653418|-1503.8172653418|-1503.8172653418|-1503.8172653418||-1503.8172653418|-1503.8172653418|-1503.8172653418|-1503.8172653418|-1506.4198571549|-1506.4198571549|-1506.4198571549||-1506.4198571549|-1506.4198571549|-1506.4198571549|-1506.4198571549|-1526.3819142754|-1526.3819142754|-1551.9355118468|1406.9439560128|1406.9439560128|1406.9439560128|1406.9439560128|1406.9439560128|1406.9439560128|1406.9439560128|1406.9439560128|1386.4210527421|1358.9400246939|1358.0477596397|1358.0477596397|1358.0477596397|1358.0477596397|1358.0477596397|1351.2197397146|1337.0452223794|1337.0452223794|1337.0452223794|1337.0452223794|1335.8780601307|1315.6645126127|-1456.0922258923|-1456.0922258923|-1456.0922258923|-1456.0922258923|-1456.0922258923|-1456.0922258923|-1456.0922258923|-1456.0922258923|-1456.0922258923|-1456.0922258923|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1342.2156138667|1336.3506481657|-1493.9715830978|-1493.9715830978|-1493.9715830978|-1493.9715830978|-1493.9715830978|-1493.9715830978|-1493.9715830978|-1493.9715830978|-1493.9715830978|-1493.9715830978|-1493.9715830978|-1493.9715830978|-1493.9715830978|-1505.8350706295|-1514.2445066456|-1524.1681288723|-1524.1681288723|-1524.1681288723||-1524.1681288723|-1524.1681288723|-1524.1681288723|-1524.1681288723|-1524.1681288723|-1524.1681288723|-1524.1681288723|-1524.1681288723||-1524.1681288723|-1524.1681288723|-1524.1681288723||-1524.1681288723||-1524.1681288723|1298.8187543975|1298.8187543975|1298.8187543975|1298.8187543975|1298.8187543975|1298.8187543975||1298.8187543975|1298.8187543975|1298.8187543975|1298.8187543975|1298.8187543975|-1451.6730904292|-1451.6730904292|-1451.6730904292|-1451.6730904292|-1451.6730904292||-1451.6730904292|-1451.6730904292|-1457.6006682395|-1489.0812682045|-1501.2542180896|-1503.2108078259
04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH|-332.50619217906|-332.50619217906|-332.50619217906|-332.50619217906|-332.50619217906|-332.50619217906|-332.50619217906|-332.50619217906|-332.50619217906|-332.50619217906|-332.50619217906|-332.50619217906|-332.50619217906|-332.50619217906|-332.50619217906|-339.35240683185|-339.35240683185|-341.14990292243|-341.63044463983||-344.88381822232|-346.23480073747|-348.00810074074|-351.88678809519|-352.29364428382|-354.26238457208||-355.33876945184|-358.65419167066|-360.22131526232|-362.39591161146|-366.96211350112|-367.51623315446|-370.90972317184|-375.33301489579|-378.1394528573|-404.8494022362|-412.91097591968|-412.91097591968|-412.91097591968|-412.91097591968||-412.91097591968|-412.91097591968|-412.91097591968|-412.91097591968|-412.91097591968|-413.74552269612|-413.98859971436|-413.98859971436|-414.32789844376|-414.32789844376|-414.32789844376|-414.32789844376|-414.32789844376|-414.32789844376|-414.32789844376|-414.32789844376|-415.98320049541|-415.98320049541|-416.62373864167|-416.62373864167|-416.62373864167|-417.04858797913|-419.53631940185|-419.53631940185|-419.53631940185|-419.53631940185|-420.2971925109|-420.2971925109|-420.2971925109|-420.75243476689|-422.21659113368|-422.28252300755|-422.28252300755|-423.73613870956|406.00212505395||406.00212505395|406.00212505395|406.00212505395|405.03730131423|405.03730131423|405.03730131423|405.03730131423|402.71888146915|402.71888146915||399.58210781457|398.53288638196|394.57544185941|-411.93825275231|-411.93825275231|-411.93825275231|-413.10360603122|-413.63686031505|-413.63686031505|-414.01595861828|-415.087731637|-415.087731637|-415.087731637||-415.087731637|-415.087731637|-415.087731637|-415.087731637|-415.087731637|-417.21692709287|403.04155385876|403.04155385876|403.04155385876|403.04155385876|403.04155385876|403.04155385876|403.04155385876|403.04155385876|403.04155385876|403.04155385876|403.04155385876|403.04155385876|403.04155385876|403.04155385876|-413.43754474567|-413.43754474567|-413.43754474567|-413.43754474567|-413.43754474567||-413.43754474567|-413.43754474567|-417.2750605681|-419.07229562363|-419.54365798678|-419.54365798678|-419.54365798678||-419.54365798678|-419.54365798678|-419.54365798678|-419.54365798678|-419.54365798678|-419.54365798678|-419.54365798678|-419.54365798678|-419.54365798678|-419.54365798678|-419.54365798678|-419.54365798678|-421.87073889536|-422.01635034342|-422.01635034342|-426.27928731463|-427.91370911956|-427.91370911956|-427.91370911956|-427.91370911956|-427.91370911956|-427.91370911956|-427.91370911956|-427.91370911956|-427.91370911956|-427.91370911956|-427.91370911956|-427.91370911956|-427.91370911956|-427.91370911956|-428.69578791063|-429.46198961912|-431.05508086721|-431.05508086721|-431.05508086721|-431.05508086721|-431.05508086721|-431.05508086721|-431.05508086721|-433.12386368576|-433.12386368576|-433.9681876375|-434.99312742278|-434.99312742278|-435.56181672464|416.88173618059|416.88173618059|416.88173618059|416.88173618059|416.88173618059|416.88173618059|416.88173618059|416.88173618059|416.88173618059|416.88173618059|416.88173618059|416.88173618059|416.88173618059|416.88173618059|414.41740857805|414.41740857805|414.41740857805|414.41740857805|413.53244521986|413.53244521986|413.53244521986|413.53244521986|413.53244521986|413.53244521986|413.53244521986|413.53244521986|413.53244521986|413.53244521986|410.81661020794|408.66239214497||408.66239214497|408.66239214497|408.66239214497|408.66239214497|408.66239214497|408.66239214497|404.83319314936|402.00356455886||401.34840065731|400.28754425948|400.28754425948||396.66671923471||-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955||-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955||-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955|-417.57942409955
04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP|1130.4152855957|1130.4152855957|1130.4152855957|1108.8503308919|1107.4576139166|1107.4576139166|1107.4576139166|1103.9029165588|1098.0865400458|1090.8183913921|1073.6537288796|1062.0374412682|1062.0083236856|1050.9611930331|1050.9611930331|1050.9611930331|1050.9611930331|1008.3791155772|-1085.5514211592||-1085.5514211592|-1085.5514211592|-1085.5514211592|-1085.5514211592|-1085.5514211592|-1085.5514211592||-1085.5514211592|-1085.5514211592|-1085.5514211592|-1085.5514211592|-1119.3904543913|1020.027237146|1020.027237146|1018.8024599474|1009.1637982705|992.32644116644|988.19607964891|-1050.9059825867|-1050.9059825867|-1050.9059825867||-1053.3170333868|-1053.3170333868|-1053.3170333868|-1053.3170333868|-1053.3170333868|-1064.0196691347|-1064.0196691347|-1064.0196691347|-1064.0196691347|-1064.0196691347|-1064.0196691347|-1064.0196691347|-1068.3607169523|-1068.3607169523|-1084.3619104375|1006.7417253146|1006.7417253146|1006.7417253146|1006.7417253146|1006.7417253146|1006.7417253146|1006.7417253146|1006.7417253146|1006.7417253146|1006.7417253146|1006.7417253146|1006.7417253146|1006.7417253146|1006.7417253146|1006.7417253146|1003.7228119885|1003.7228119885|1003.7228119885|1003.7228119885|1003.7228119885||1003.7228119885|1001.4808791518|998.66816349507|998.66816349507|998.66816349507|977.47575484912|-1070.1647100248|-1070.1647100248|-1070.1647100248||-1070.1647100248|-1070.1647100248|-1070.1647100248|-1070.1647100248|-1070.1647100248|-1077.7052245447|997.59413963514|997.59413963514|997.59413963514|997.59413963514|997.59413963514|997.59413963514|997.59413963514||996.73790715753|988.16469386217|988.16469386217|988.16469386217|988.16469386217|988.16469386217|986.10761025946|986.10761025946|986.10761025946|986.10761025946|986.10761025946|986.10761025946|979.51678375183|975.3044952789|975.3044952789|975.3044952789|975.3044952789|975.3044952789|960.82716543575|952.43024553083|944.53378135749|944.53378135749|944.53378135749|944.53378135749|944.53378135749||944.53378135749|944.53378135749|944.53378135749|944.53378135749|939.74433311517|939.74433311517|939.74433311517||939.74433311517|939.74433311517|939.74433311517|939.74433311517|939.74433311517|939.74433311517|939.74433311517|939.74433311517|939.74433311517|939.74433311517|939.74433311517|939.74433311517|939.74433311517|939.74433311517|939.74433311517|933.21316892896|916.03406505887|910.05175590851|906.63805940789|895.83537719025|895.83537719025|895.83537719025|895.83537719025|895.83537719025|895.83537719025|895.83537719025|895.83537719025|895.83537719025|895.83537719025|895.83537719025|895.83537719025|893.63931748353|-957.53507997111|-957.53507997111|-957.53507997111|-957.53507997111|-957.53507997111|-957.53507997111|-957.53507997111|-957.53507997111|-957.53507997111|-964.1389601133|-979.85997331383|911.64292284988|911.64292284988|911.64292284988|911.64292284988|911.64292284988|901.66437771081|890.33518975088|890.33518975088|890.33518975088|890.33518975088|890.33518975088|890.33518975088|890.33518975088|882.89043254906|882.89043254906|882.89043254906|881.70115430922|881.70115430922|881.15866835897|881.15866835897|881.15866835897|881.15866835897|855.94856922698|833.65672866583|826.40689538725|826.40689538725|826.40689538725|826.40689538725|826.40689538725|826.40689538725|826.40689538725|826.40689538725||826.40689538725|826.40689538725|826.40689538725|826.40689538725|826.40689538725|824.40233764834|824.40233764834|800.90262180111||777.56402625796|-878.06715428088|-878.06715428088||-878.06715428088||-878.06715428088|-883.65143204586|-883.65143204586|-940.86391748228|852.53383656564|852.53383656564|852.53383656564||852.53383656564|852.53383656564|852.53383656564|852.53383656564|852.53383656564|852.53383656564|852.53383656564|852.53383656564|832.09316869381|830.76582537694||830.76582537694|830.76582537694|830.76582537694|830.76582537694|830.17871317381|819.21245569117
04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP|-496.72310977643|-496.72310977643|-496.72310977643|-496.72310977643|-496.72310977643|-496.72310977643|-496.72310977643|-496.72310977643|-496.72310977643|-496.72310977643|-496.72310977643|-496.72310977643|-496.72310977643|-496.72310977643|-496.72310977643|-496.72310977643|-496.72310977643|-496.72310977643|-503.66734690871||-515.10311468952|-515.10311468952|-515.10311468952|-521.52568773554|480.28748953022|480.28748953022||480.28748953022|480.28748953022|480.28748953022|480.28748953022|480.28748953022|480.28748953022|480.28748953022|480.04998463698|472.0972051522|456.83299148313|-490.27249331236|-490.27249331236|-490.27249331236|-490.27249331236||-490.27249331236|-490.27249331236|-490.27249331236|-490.27249331236|-490.27249331236|-490.27249331236|-490.27249331236|-490.27249331236|-490.27249331236|-490.27249331236|-490.27249331236|-490.27249331236|-494.41511312827|-494.41511312827|-501.9167845658|-511.69366782811|-513.97386499522|-513.97386499522|-513.97386499522|-513.97386499522|-513.97386499522|-513.97386499522|-520.42651903494|-533.33224574575|-544.41360570599|-553.71789997606|515.48344542214|515.48344542214|515.48344542214|515.48344542214|515.48344542214|515.48344542214|515.48344542214|515.48344542214|515.48344542214||515.48344542214|515.48344542214|515.48344542214|515.48344542214|515.48344542214|515.48344542214|515.48344542214|515.48344542214|515.48344542214||515.48344542214|515.48344542214|515.48344542214|515.48344542214|513.20671227093|513.20671227093|513.20671227093|513.20671227093|513.20671227093|513.20671227093|513.20671227093|513.20671227093|513.20671227093||513.20671227093|513.20671227093|513.20671227093|513.20671227093|513.20671227093|513.20671227093|513.20671227093|512.70000194762|512.70000194762|504.96503120159|504.96503120159|504.96503120159|494.75838020879|-529.16749376854|-529.16749376854|-529.16749376854|-529.16749376854|-529.16749376854|-529.16749376854|-529.16749376854|-529.16749376854|-529.16749376854|-529.16749376854|-529.16749376854|-541.2527715321||499.30722432376|499.30722432376|499.30722432376|499.30722432376|499.30722432376|499.30722432376|499.30722432376||499.30722432376|499.30722432376|499.30722432376|499.30722432376|499.30722432376|499.30722432376|499.30722432376|499.30722432376|499.30722432376|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|-537.55567496132|496.19583667222|496.19583667222|496.19583667222|496.19583667222|496.19583667222|496.19583667222|491.38427314166|489.45196066305|472.73274559892|467.61970546418|461.76933333811|461.76933333811|461.76933333811|461.76933333811|461.76933333811|461.76933333811|461.76933333811|461.76933333811|461.76933333811|461.76933333811|461.76933333811|461.76933333811|461.76933333811|-511.61797737084|-511.61797737084|-511.61797737084|-511.61797737084|-511.61797737084|-511.61797737084|-525.55028383185|-525.55028383185|-530.4034120763|-530.4034120763|-531.93500287159||-531.93500287159|-531.93500287159|-537.92778266386|-543.95406127866|-543.95406127866|-543.95406127866|-543.95406127866|-543.95406127866||-543.95406127866|-543.95406127866|-543.95406127866||-543.95406127866||-543.95406127866|-543.95406127866|-543.95406127866|503.98747806665|503.98747806665|503.98747806665|503.98747806665||503.98747806665|503.98747806665|503.98747806665|503.98747806665|503.98747806665|496.6018488863|496.6018488863|495.4242921382|472.13258208498|458.84173074547||448.48803314438|445.38389655474|437.21545994417|432.05550803984|432.05550803984|432.05550803984
04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM|1185.8503517699|1185.8503517699|1185.8503517699|1174.7365108581|1174.7365108581|1174.7365108581|1174.7365108581|1170.4265486277|1170.4265486277|1165.6628331648|1151.7543501789|1151.7543501789|1151.7543501789|1151.7543501789|1151.7543501789|1151.7543501789|1151.7543501789|1140.5825651944|1126.1306591895||1123.2047463825|1123.2047463825|1123.2047463825|1123.2047463825|1123.2047463825|1123.2047463825||1123.2047463825|1123.2047463825|1123.2047463825|1123.2047463825|1123.2047463825|1123.2047463825|1123.2047463825|1123.2047463825|1111.4663672371|1101.5515652678|1081.2350494621|-1155.0216311954|-1155.0216311954|-1155.0216311954||-1155.2388693407|-1155.2388693407|-1155.2388693407|-1155.2388693407|-1157.1265079263|-1161.6349830366|-1176.7555855354|-1185.9385304319|-1185.9385304319|-1185.9385304319|-1187.4000793512|-1187.4000793512|-1187.4000793512|-1187.4000793512|-1187.4000793512|-1187.4000793512|-1187.4000793512|-1187.4000793512|-1187.4000793512|-1187.4000793512|-1187.4000793512|-1187.4000793512|-1198.8945244744|1139.5457137779|1139.5457137779|1139.5457137779|1139.5457137779|1139.5457137779|1139.5457137779|1139.5457137779|1139.5457137779|1139.5457137779|1139.5457137779|1139.5457137779|1139.5457137779||1139.5457137779|1139.5457137779|1139.5457137779|1135.6619041976|1131.1687783728|1103.0318813237|1103.0318813237|1103.0318813237|1103.0318813237||1103.0318813237|1103.0318813237|1103.0318813237|1103.0318813237|1100.1341610631|1100.1341610631|1100.1341610631|1100.1341610631|1100.1341610631|1100.1341610631|1100.1341610631|1094.6935179803|1094.6935179803||1091.0820685507|1091.0820685507|1091.0820685507|1091.0820685507|1091.0820685507|1088.7578539452|1077.1698255099|1067.9905494335|1067.9905494335|1061.3482411264|1061.3482411264|1054.670307252|1047.6062109413|1047.6062109413|1047.6062109413|1047.6062109413|1043.5901665624|1035.1224629014|1015.0874042349|1015.0874042349|1015.0874042349|1015.0874042349|1015.0874042349|1015.0874042349|1015.0874042349||1015.0874042349|1015.0874042349|1015.0874042349|1015.0874042349|1015.0874042349|1015.0874042349|1001.363825886||992.9102748026|992.9102748026|992.85474922782|992.85474922782|992.85474922782|992.85474922782|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|988.95310935828|982.74236678915|970.8562177471|970.8562177471|970.8562177471|965.66525414825|955.50584065518|949.19813322581|946.5797929003|946.5797929003|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|942.68263966375|923.65849258428|-1032.0990660867|-1032.0990660867|-1032.0990660867|-1032.0990660867|-1045.8045178741|-1055.7883654005|-1057.0148572266|-1060.8776157499|965.65539228217||965.65539228217|965.65539228217|965.65539228217|965.65539228217|965.65539228217|965.65539228217|965.65539228217|937.67823263557||-1020.967718326|-1020.967718326|-1020.967718326||-1020.967718326||-1020.967718326|-1020.967718326|-1020.967718326|1003.4549285044|1003.4549285044|1003.4549285044|1003.4549285044||1001.8360153956|1001.7989609717|1001.7989609717|1001.7989609717|1001.7989609717|990.90162330185|973.59072510969|970.24528267396|953.09291871881|953.09291871881||953.09291871881|953.09291871881|953.09291871881|953.09291871881|944.46713801331|935.48015266995
04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH|510.71980276338|510.71980276338|510.71980276338|510.71980276338|510.71980276338|510.71980276338|510.71980276338|510.71980276338|510.71980276338|504.01090823535|493.22879506619|484.7570006215|-527.43240358018|-527.43240358018|-527.43240358018|-527.43240358018|-527.43240358018|-527.43240358018|-527.43240358018||-537.05546402029|-542.31506291206|-542.31506291206|-548.84726567594|-558.73713800905|-558.73713800905||-558.73713800905|-558.73713800905|-558.73713800905|-565.0217976305|-570.74091134834|-579.97888694574|-579.97888694574|-579.97888694574|-586.52100855299|-589.64830892824|-594.24256683216|-595.63590117866|-595.63590117866|-596.09265509109||-598.09669805288|-598.09669805288|-598.09669805288|-598.09669805288|-598.09669805288|-598.9047072278|-611.73297954782|569.89242929353|569.89242929353|569.89242929353|569.89242929353|569.89242929353|569.89242929353|569.89242929353|569.89242929353|569.89242929353|569.89242929353|569.89242929353|569.89242929353|569.89242929353|568.42632617743|568.42632617743|568.42632617743|568.42632617743|568.42632617743|568.42632617743|568.42632617743|568.42632617743|568.42632617743|-612.16590253532|-612.16590253532|-612.16590253532|-612.16590253532|-612.16590253532|-622.04727666189||-622.04727666189|-622.04727666189|-622.04727666189|-622.04727666189|-622.04727666189|-622.04727666189|-622.04727666189|-622.04727666189|-622.04727666189||-622.04727666189|-622.04727666189|-622.04727666189|-622.04727666189|-622.04727666189|-631.34976405357|-635.67194853066|-637.96883848242|-641.72370399957|-650.92911555507|-653.14525900103|-653.14525900103|-653.14525900103||-653.14525900103|-653.14525900103|-653.14525900103|-655.72527896273|-655.82413975806|-655.82413975806|-655.82413975806|-662.32955971924|-664.37602678012|-664.37602678012|-668.23448165999|-671.23250986176|-671.23250986176|-671.23250986176|-671.23250986176|-671.23250986176|-671.23250986176|-671.23250986176|-671.23250986176|-671.23250986176|-671.23250986176|-671.23250986176|-671.23250986176|-671.23250986176|-671.23250986176||-671.23250986176|-671.23250986176|-671.23250986176|-671.23250986176|-671.23250986176|-671.23250986176|-671.23250986176||-671.23250986176|-671.23250986176|-671.23250986176|-671.23250986176|-674.93611257427|-676.37901261507|-678.62389748028|-687.1902821788|-687.1902821788|-687.1902821788|-687.1902821788|-687.1902821788|-687.1902821788|-687.1902821788|-689.27253778873|-699.15839024051|-700.81209077288|-710.78287728019|664.5849412339|664.5849412339|664.5849412339|664.5849412339|664.5849412339|664.5849412339|664.5849412339|664.5849412339|664.5849412339|664.5849412339|664.5849412339|664.5849412339|664.5849412339|664.16413311815|664.16413311815|663.19182987978|663.19182987978|662.62428051421|654.54642821891|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-708.74233386795|-716.23312364994|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868|657.23293481868||657.23293481868|651.19969357665|651.19969357665|651.19969357665|651.19969357665|642.46073401631|642.46073401631|641.93690091439||639.66323069807|636.24803478713|632.49782660267||617.71485850902||617.71485850902|617.71485850902|617.71485850902|617.71485850902|617.71485850902|605.76926281819|-676.41762497588||-676.41762497588|-676.41762497588|-676.41762497588|-676.41762497588|-676.41762497588|-676.41762497588|-676.41762497588|-676.41762497588|-676.41762497588|-676.41762497588||-676.41762497588|-680.48712544213|-680.48712544213|-680.48712544213|-687.67734871717|-702.69916761475
04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM|-434.51263866439|-434.51263866439|-434.51263866439|-434.51263866439|-434.51263866439|-434.51263866439|-434.51263866439|-434.51263866439|-434.51263866439|-434.51263866439|-434.51263866439|-434.51263866439|-434.51263866439|-434.51263866439|-434.51263866439|-436.51958868255|-437.19839824786|-437.19839824786|-437.19839824786||-443.78673994051|-443.78673994051|-443.78673994051|-443.78673994051|-443.78673994051|-443.78673994051||-443.78673994051|423.17816702899|423.17816702899|423.17816702899|423.17816702899|423.17816702899|423.17816702899|423.17816702899|423.17816702899|423.17816702899|418.44575423197|417.33374587347|417.33374587347|417.03564188571||417.03564188571|416.62014820616|416.62014820616|416.62014820616|416.62014820616|416.62014820616|416.62014820616|416.57193620167|416.57193620167|411.53594829842|-433.43376996745|-433.43376996745|-433.43376996745|-433.43376996745|-433.43376996745|-433.43376996745|-433.43376996745|-433.43376996745|-433.43376996745|-433.43376996745|-433.43376996745|-433.43376996745|-433.77620260551|-433.77620260551|-433.77620260551|-433.77620260551|-433.77620260551|-433.77620260551|-433.77620260551|-434.93911088655|-438.01589508965|-438.01589508965|-438.01589508965|-438.01589508965|-439.54546441982||-443.59401027006|-443.59401027006|-446.05493390634|424.37571137205|424.37571137205|424.37571137205|424.37571137205|424.37571137205|424.37571137205||424.37571137205|424.37571137205|419.70077888453|415.39199396729|411.21664626466|410.64739870878|408.303780819|407.9464141804|404.85006970748|404.85006970748|404.85006970748|401.70898044754|395.49441431021||393.20116380614|393.20116380614|393.20116380614|393.20116380614|393.20116380614|393.20116380614|393.20116380614|393.20116380614|393.20116380614|393.20116380614|389.51906960719|-407.27033102651|-407.27033102651|-407.27033102651|-407.27033102651|-407.27033102651|-407.27033102651|-407.27033102651|-407.40705047867|-408.49525527333|-408.49525527333|-410.40536324116|-410.40536324116|-410.40536324116|-410.40536324116||-414.37817018928|-418.11241762839|-418.69660424745|-418.69660424745|-418.69660424745|-418.69660424745|-418.69660424745||-418.69660424745|-418.69660424745|-418.69660424745|-418.69660424745|-418.69660424745|-419.21512105239|-419.73208926712|-419.73208926712|-419.73208926712|-419.73208926712|-419.73208926712|-419.73208926712|-420.50122243602|-430.00690907062|422.46311617555|422.46311617555|422.46311617555|422.46311617555|422.46311617555|422.46311617555|422.46311617555|422.46311617555|422.46311617555|422.46311617555|422.46311617555|422.46311617555|422.46311617555|420.46201058189|420.46201058189|420.46201058189|420.46201058189|420.46201058189|420.46201058189|420.46201058189|420.46201058189|420.46201058189|420.46201058189|420.46201058189|412.41667557601|409.35078961163|409.35078961163|409.35078961163|409.35078961163|409.35078961163|409.35078961163|409.35078961163|409.35078961163|409.35078961163|-428.76391547168|-428.76391547168|-428.76391547168|-430.34324924642|-432.50137638708|-433.81707938137|-436.75951607027|-436.75951607027|-436.75951607027|-437.38159725016|-437.38159725016|-437.38159725016|-437.38159725016|-441.11623056007|-446.15801978192|-447.13140911898|-447.13140911898|-447.13140911898|-448.57115596475|-448.57115596475|-448.57115596475|-448.57115596475|-448.57115596475|-448.57115596475|-449.08796483876|-454.58441439604|421.39610589382||421.39610589382|421.39610589382|421.39610589382|421.39610589382|421.39610589382|421.39610589382|421.39610589382|410.3890058027||398.18360532192|-436.99447308625|-436.99447308625||-436.99447308625||-436.99447308625|-436.99447308625|-436.99447308625|410.22570228915|410.22570228915|410.22570228915|410.22570228915||410.22570228915|410.22570228915|410.22570228915|410.22570228915|401.36744393619|390.54605281918|384.91347885241|384.91347885241|380.66384633504|376.11871733624||374.38413593458|372.86727713295|372.86727713295|372.86727713295|372.86727713295|372.86727713295
04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-306.9533428847|-306.9533428847|-306.9533428847|-306.9533428847|-306.9533428847|-306.9533428847|-306.9533428847|-306.9533428847|-306.9533428847|-306.9533428847|-306.9533428847|-306.9533428847|-306.9533428847|-306.9533428847|-306.9533428847|-318.6418147551|-318.6418147551|-318.6418147551|-318.6418147551||-318.98371324591|-318.98371324591|-318.98371324591|-318.98371324591|-318.98371324591|-318.98371324591||-318.98371324591|-321.67078198385|-322.10919474443|299.64357281686|299.64357281686|299.64357281686|299.64357281686|297.03173638451|296.31304381808|294.2867201006|290.10993487014|290.10993487014|290.10993487014|290.10993487014||290.10993487014|290.10993487014|290.10993487014|290.10993487014|290.10993487014|290.10993487014|290.10993487014|290.10993487014|290.10993487014|290.10993487014|290.10993487014|290.10993487014|290.10993487014|290.10993487014|290.10993487014|290.10993487014|290.10993487014|290.10993487014|290.10993487014|285.76936156632|280.22985127106|277.35919112446|277.35919112446|277.35919112446|277.35919112446|277.35919112446|277.35919112446|277.35919112446|277.35919112446|277.35919112446|277.35919112446|277.35919112446|277.35919112446|263.30656017691|263.30656017691||263.30656017691|256.58785040544|253.85039205205|252.32876915017|250.74086702179|250.49706287197|248.92637959002|248.92637959002|248.26552106715||248.26552106715|246.91112075223|246.59271126488|246.59271126488|245.24410884357|243.34456917949|240.94441783259|240.94441783259|240.94441783259|240.94441783259|240.94441783259|240.94441783259|240.94441783259||235.08173755116|235.08173755116|235.08173755116|235.08173755116|235.08173755116|235.08173755116|235.08173755116|235.08173755116|233.10360128026|232.47010910887|227.74178094752|225.73365115995|222.45461887645|221.38790304713|219.58656504477|218.93118924924|218.74019908715|217.87133767659|215.29425787985|212.18917226858|208.90130350399|206.70541859077|206.70541859077|206.70541859077|206.70541859077||206.70541859077|206.70541859077|206.70541859077|202.1793630433|199.3692921347|195.07753888176|194.19748577515||194.19748577515|194.19748577515|194.19748577515|194.19748577515|194.19748577515|194.19748577515|194.19748577515|194.19748577515|194.19748577515|194.19748577515|194.19748577515|194.19748577515|194.19748577515|194.19748577515|194.19748577515|194.19748577515|193.78387922092|193.46258029145|193.46258029145|193.46258029145|193.46258029145|193.46258029145|193.46258029145|193.46258029145|193.46258029145|193.46258029145|193.46258029145|191.0976800232|191.0976800232|191.00496651608|191.00496651608|191.00496651608|189.74274165849|189.52637680614|187.09930810491|186.82923221103|184.29803317908|179.48448693889|179.10325594636|179.10325594636|179.10325594636|179.10325594636|179.10325594636|179.10325594636|179.10325594636|179.10325594636|179.10325594636|179.10325594636|177.54528184172|171.1891978078|164.69355888421|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-179.09958077105|-182.8185158019|-182.8185158019|-182.8185158019|-183.33056301098|-183.33056301098||-183.33056301098|164.70412214327|164.70412214327|164.70412214327|164.70412214327|160.50402575652|156.17614122143|153.09071250217||146.66690461124|144.40434198341|144.02828534702||144.02828534702||144.02828534702|144.02828534702|144.02828534702|144.02828534702|144.02828534702|144.02828534702|144.02828534702||144.02828534702|144.02828534702|144.02828534702|144.02828534702|144.02828534702|138.55198683849|135.95108895954|-149.18367450838|-149.18367450838|-149.18367450838||-149.18367450838|-149.18367450838|-149.18367450838|-149.18367450838|-149.18367450838|-149.18367450838
04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|-3725.9265399533|-3797.7295078257|-3827.4938867334|-3872.3265408149|-3889.8573164003|-3924.2469802451|-4047.2131509853|-4047.2131509853|-4047.2131509853|-4047.2131509853|-4047.2131509853|-4047.2131509853|-4047.2131509853|-4047.2131509853|-4047.2131509853|-4056.0091054785|-4145.132268891|-4148.047943003|-4148.047943003||-4195.8974103814|-4195.8974103814|-4195.8974103814|-4200.3749438266|-4266.0832709184|-4433.336935135||-4622.0577219816|-4645.8769317964|-4645.8769317964|-4700.4612736401|-4700.4612736401|-4700.4612736401|-4700.4612736401|4305.9088098808|4305.9088098808|4305.9088098808|4305.9088098808|4305.9088098808|4305.9088098808|4305.9088098808||4305.9088098808|4305.9088098808|4305.9088098808|4305.9088098808|4305.9088098808|4305.9088098808|4305.9088098808|4305.9088098808|4305.9088098808|4228.5533308373|4228.5533308373|4228.5533308373|4228.5533308373|4228.5533308373|4223.9869366075|4133.7134853364|4130.9628321331|4130.9628321331|4070.7921713372|4027.5492709754|4027.5492709754|4027.5492709754|4027.5492709754|4027.5492709754|4027.5492709754|3993.2593761462|-4285.6502895269|-4285.6502895269|-4285.6502895269|-4285.6502895269|-4285.6502895269|-4285.6502895269|-4285.6502895269|-4285.6502895269|-4298.6947932677||-4319.8054262219|-4325.9057958455|-4336.2175400888|-4342.9307981238|-4346.5119626506|-4355.0148225061|-4355.0148225061|-4355.0148225061|-4355.0148225061||-4355.0148225061|-4355.0148225061|-4355.0148225061|-4355.0148225061|-4355.0148225061|-4355.0148225061|-4355.0148225061|-4355.0148225061|-4355.0148225061|-4355.0148225061|-4355.0148225061|-4355.0148225061|-4355.0148225061||-4355.0148225061|-4355.0148225061|-4355.0148225061|-4378.1106806058|-4433.8675259769|4138.3619542679|4138.3619542679|4138.3619542679|4138.3619542679|4138.3619542679|-4349.8379351288|-4349.8379351288|-4349.8379351288|-4349.8379351288|-4349.8379351288|-4349.8379351288|-4349.8379351288|-4356.7979281379|-4385.8419904658|-4394.7063738697|-4394.7063738697|-4394.7063738697|-4394.7063738697|-4394.7063738697|-4394.7063738697||-4394.7063738697|-4394.7063738697|-4394.7063738697|-4394.7063738697|-4394.7063738697|-4394.7063738697|-4394.7063738697||-4394.7063738697|-4394.7063738697|-4394.7063738697|-4394.7063738697|-4432.6183288222|-4459.3091023372|-4483.6099672236|-4491.3221834186|-4491.3221834186|-4491.3221834186|-4491.3221834186|-4491.3221834186|-4491.3221834186|-4491.3221834186|-4519.3637595711|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4261.8341457604|4230.987755272|4147.2074013509|4147.2074013509|4147.2074013509|4147.2074013509|4147.2074013509|4147.2074013509|4147.2074013509|4147.2074013509|4147.2074013509|4147.2074013509|4147.2074013509|4147.2074013509|4147.2074013509|4119.7042910924|4119.7042910924|4119.7042910924|4107.2214833752|4105.429387995|4084.3325665222|-4455.3286621856|-4455.3286621856|-4455.3286621856|-4455.3286621856|-4479.1644453825|-4479.1644453825|-4578.502451521|-4578.502451521|-4578.502451521||-4578.502451521|-4578.502451521|-4578.502451521|-4578.502451521|-4578.502451521|-4578.502451521|-4578.502451521|-4578.502451521||-4578.502451521|-4578.502451521|-4578.502451521||-4578.502451521||-4578.502451521|-4605.8804619472|-4605.8804619472|-4854.7895432226|-4921.5622603226|-4921.5622603226|-4921.5622603226||-4921.5622603226|-4921.5622603226|-4921.5622603226|-4921.5622603226|-4921.5622603226|-4921.5622603226|-4921.5622603226|-4921.5622603226|-4921.5622603226|-4921.5622603226||-4921.5622603226|-5004.9617871815|-5004.9617871815|-5004.9617871815|-5004.9617871815|-5004.9617871815
04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM|4103.0429598663|4089.1980835299|4089.1980835299|4031.1256103892|3983.1121751336|3983.1121751336|3983.1121751336|3957.9913925095|3935.4016774411|3874.174199978|3837.1658455702|3834.6294817572|3834.6294817572|3834.6294817572|-3988.4857492689|-3988.4857492689|-3988.4857492689|-3988.4857492689|-3988.4857492689||-3988.4857492689|-4005.917637534|-4013.6195321559|-4065.1717268095|-4072.0407153352|-4112.0397460973||-4115.3052842921|-4177.017047651|4017.445845594|4017.445845594|4017.445845594|4017.445845594|4017.445845594|4017.445845594|4007.9068152|3974.9795912161|3932.3384346846|3929.1979044868|3929.1979044868|3929.1979044868||3929.1979044868|3929.1979044868|3929.1979044868|3922.0613300111|3922.0613300111|3922.0613300111|3922.0613300111|3922.0613300111|3922.0613300111|3922.0613300111|3922.0613300111|3922.0613300111|3922.0613300111|3922.0613300111|3922.0613300111|3922.0613300111|3922.0613300111|3922.0613300111|3922.0613300111|3922.0613300111|3872.2871043796|3872.2871043796|3872.2871043796|3872.2871043796|3859.769023855|3835.7805832217|3835.7805832217|3835.7805832217|3835.7805832217|3835.7805832217|3835.7805832217|3835.7805832217|3835.7805832217|3835.7805832217|3835.7805832217||3835.7805832217|3835.7805832217|3835.7805832217|3835.7805832217|3793.6616262143|3789.7851755028|3770.5501516004|3763.6532166145|3763.6532166145||3728.7813382306|3697.634863659|3678.2374769565|3678.2374769565|3613.0527494612|3606.1004887478|3606.1004887478|3606.1004887478|3583.5838763864|3563.245454065|3563.245454065|3549.814166629|3549.814166629||3549.814166629|3549.814166629|3549.814166629|3549.814166629|-3691.1453798636|-3691.1453798636|-3691.1453798636|-3691.1453798636|-3691.1453798636|-3691.1453798636|-3691.1453798636|-3691.1453798636|-3691.1453798636|-3691.1453798636|-3691.1453798636|-3691.1453798636|-3691.1453798636|-3716.7448393884|3535.4109775502|3535.4109775502|3535.4109775502|3535.4109775502|3535.4109775502|3535.4109775502|3535.4109775502||3535.4109775502|3535.4109775502|3535.4109775502|3535.4109775502|3535.4109775502|3535.4109775502|3535.4109775502||3535.4109775502|3535.4109775502|3530.6899316529|3484.1598433438|3484.1598433438|3484.1598433438|3484.1598433438|3478.6232121793|3478.6232121793|3478.6232121793|3478.6232121793|3470.8759025299|-3563.5977446342|-3563.5977446342|-3596.8640033695|-3619.0155321728|-3621.072949159|-3622.0312512576|-3622.0312512576|-3622.0312512576|-3638.8402791751|-3644.6558657501|-3652.9676041972|-3673.7139911002|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3513.2721667439|3506.3412665427|3489.7839154004|3489.7839154004|3489.7839154004|3489.7839154004|3489.7839154004|3489.7839154004|3451.3654018772|3445.0393571205|3434.4985402095|3434.4985402095|3398.3876885981|3398.3876885981|3398.3876885981|3398.3876885981|3398.3876885981|3398.3876885981|3367.9588585364|3367.9588585364|3343.2320650405|3308.6578744591|3177.4420718816|3129.835659838|3126.9152634801|3126.9152634801|3126.9152634801|3126.9152634801||3109.520037379|-3335.5582449816|-3335.5582449816|-3335.5582449816|-3335.5582449816|-3335.5582449816|-3335.5582449816|-3335.5582449816||-3335.5582449816|-3335.5582449816|-3335.5582449816||-3335.5582449816||-3335.5582449816|-3335.5582449816|-3335.5582449816|-3564.0536218112|3276.843953585|3276.843953585|3276.843953585||3276.843953585|3262.8376828027|3261.1483158517|3261.1483158517|3261.1483158517|3172.7064620574|-3375.0901060853|-3375.0901060853|-3375.0901060853|-3375.0901060853||-3375.0901060853|-3375.0901060853|-3375.0901060853|-3387.8442373279|-3387.8442373279|-3387.8442373279
04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM|-5445.1116804965|-5578.7074227739|-5651.1193586376|-5651.8263686884|-5651.8263686884|-5666.8348540983|-5883.1776156647|-6116.8640174053|-6145.407431283|-6145.407431283|-6145.407431283|-6252.8693680922|-6268.2437423246|-6385.0222550481|-6385.0222550481|-6385.0222550481|-6385.0222550481|-6385.0222550481|-6385.0222550481||-6385.0222550481|-6385.0222550481|-6385.0222550481|5959.6076004114|5959.6076004114|5959.6076004114||5959.6076004114|5959.6076004114|5959.6076004114|5959.6076004114|5959.6076004114|5959.6076004114|5959.6076004114|5959.6076004114|5959.6076004114|5959.6076004114|5959.6076004114|5959.6076004114|5959.6076004114|5959.6076004114||5959.6076004114|5959.6076004114|5959.6076004114|5959.6076004114|5959.6076004114|5959.6076004114|5959.6076004114|5959.6076004114|5959.6076004114|5959.6076004114|5959.6076004114|5959.6076004114|5959.6076004114|5959.6076004114|5881.1473337905|5830.5248153228|5790.6664614697|5783.2127349664|5698.5697055182|5654.4199412883|5654.4199412883|5654.4199412883|5654.4199412883|5654.4199412883|5654.4199412883|5546.2443792092|5526.9094333322|5526.9094333322|5526.9094333322|5526.9094333322|5462.8715925913|5372.0110380857|5372.0110380857|5372.0110380857|5372.0110380857||5372.0110380857|5372.0110380857|5361.7067089841|5323.229676649|5277.8239246759|5277.8239246759|5277.8239246759|5277.8239246759|5277.8239246759||5277.8239246759|5277.8239246759|5277.8239246759|5250.1376940843|5169.5418823159|5141.0743136844|5077.4159040937|5046.795448993|-5454.8826774881|-5454.8826774881|-5454.8826774881|-5454.8826774881|-5454.8826774881||-5454.8826774881|-5474.88910801|-5474.88910801|-5479.2656755667|5201.6438549779|5201.6438549779|5201.6438549779|5201.6438549779|5201.6438549779|5201.6438549779|5094.3542833088|5031.4214258987|-5347.0228176635|-5347.0228176635|-5347.0228176635|-5347.0228176635|-5347.0228176635|-5347.0228176635|-5347.0228176635|-5347.0228176635|-5347.0228176635|-5347.0228176635|-5347.0228176635|-5347.0228176635|-5347.0228176635||-5347.0228176635|-5347.0228176635|-5347.0228176635|-5347.0228176635|-5347.0228176635|-5347.0228176635|-5347.0228176635||-5347.0228176635|-5347.0228176635|-5347.0228176635|-5347.0228176635|-5347.0228176635|-5356.6251602857|-5356.6251602857|-5356.6251602857|-5356.6251602857|-5372.0835114286|-5378.7386988046|-5378.7386988046|-5378.7386988046|-5421.8763320051|-5458.8823596452|-5458.8823596452|-5458.8823596452|-5458.8823596452|-5458.8823596452|-5458.8823596452|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5142.4685328968|5086.6341329175|5086.6341329175|5086.6341329175|5044.4823699083|5012.5637443426|4933.1541603806|4863.5879559785|4840.1566862144|4840.1566862144|4840.1566862144|4840.1566862144|4840.1566862144|4840.1566862144|4773.1630280854|4735.5700312061|4718.9611946126|4661.5519904674|4661.5519904674|4661.5519904674|4661.5519904674|4645.259896121|4645.259896121|4571.1110390927|4552.3843902246|4514.3384500759|4375.4814430097|4211.2040144302|4211.2040144302|4211.2040144302|4211.2040144302|4211.2040144302|4186.4099780561||4171.5609999235|4122.2232681442|4065.0278158512|4065.0278158512|4060.3031504249|4019.1758908801|-4483.5852478638|-4483.5852478638||-4483.5852478638|-4483.5852478638|-4483.5852478638||-4483.5852478638||-4483.5852478638|-4483.5852478638|-4483.5852478638|-4703.8447198487|-4828.7996887208|-4846.1153469802|-4846.1153469802||-4846.1153469802|-4846.1153469802|-4846.1153469802|-4846.1153469802|-4846.1153469802|-4846.1153469802|-4846.1153469802|-4846.1153469802|-4846.1153469802|-4846.1153469802||-4991.836659405|-5058.6018492087|-5077.9130789819|-5200.3646298584|-5248.8383853895|-5263.1228541598
04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-1050.2998147078|-1050.2998147078|-1050.2998147078|-1050.2998147078|-1050.2998147078|-1050.2998147078|-1050.2998147078|-1050.2998147078|-1050.2998147078|-1050.2998147078|-1050.2998147078|-1050.2998147078|-1050.2998147078|-1050.2998147078|-1050.2998147078|-1076.6720014223|-1097.0966879139|-1109.1518442641|-1109.4323667193||-1109.4323667193|-1109.4323667193|-1120.7081567606|-1129.7792851804|-1129.7792851804|-1129.7792851804||-1129.7792851804|-1129.7792851804|-1138.8826096189|1062.8143422741|1062.8143422741|1062.8143422741|1056.9047569322|1048.4151843094|1048.4151843094|1044.8057983212|1035.6120266177|1026.2466867475|1021.5018931526|1020.290948989||1014.1621370603|996.59124441162|989.79028648818|964.58921670344|955.32496749207|955.32496749207|955.32496749207|955.32496749207|955.32496749207|955.32496749207|955.32496749207|955.32496749207|955.32496749207|955.32496749207|955.32496749207|955.32496749207|955.32496749207|951.97769961142|951.91136545366|947.25720260737|947.25720260737|947.25720260737|947.25720260737|947.25720260737|947.25720260737|947.25720260737|947.25720260737|944.56912960606|938.92961761242|930.03568216701|929.19839746499|929.19839746499|929.19839746499|918.47640645091|918.47640645091||910.62655933239|897.63507067206|893.38184245889|893.38184245889|893.38184245889|876.61871384321|868.77635074918|866.51898688231|866.51898688231||860.31831401095|842.68700878603|-915.63109696526|-915.63109696526|-915.63109696526|-915.63109696526|-915.63109696526|-915.63109696526|-915.63109696526|-915.63109696526|-915.63109696526|-915.63109696526|-915.63109696526||-915.63109696526|-915.63109696526|-920.55679610724|-938.83809050978|866.84449649666|866.84449649666|866.84449649666|866.84449649666|866.84449649666|844.23278337954|843.1907746409|843.1907746409|840.28987643142|840.28987643142|838.40233059749|838.40233059749|837.24700822681|825.93558639784|820.67116990511|820.67116990511|820.67116990511|820.67116990511|820.67116990511|820.67116990511|820.67116990511||820.67116990511|820.67116990511|820.67116990511|820.67116990511|820.67116990511|820.67116990511|820.67116990511||820.67116990511|820.67116990511|820.67116990511|820.67116990511|820.67116990511|820.67116990511|820.67116990511|820.67116990511|820.67116990511|820.67116990511|820.67116990511|820.67116990511|820.67116990511|795.23182493254|782.73814356111|777.90629368119|777.31965272357|777.31965272357|777.31965272357|769.33962173131|769.33962173131|769.33962173131|768.96623483926|747.55692827735|738.60768723525|735.0946484146|729.33570486279|715.51319478142|715.51319478142|710.3674711981|702.52773695948|693.33912776314|677.06846918886|660.19830994942|637.72034438825|625.8126047083|625.8126047083|625.8126047083|625.8126047083|625.8126047083|625.8126047083|625.8126047083|625.8126047083|625.8126047083|625.8126047083|625.8126047083|625.53346527376|620.14831170283|606.42589917936|591.03753075529|591.03753075529|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668||583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|583.47674138668|578.12694165577|566.49938029569||557.87707836674|551.6773174344|537.50535880841||-622.02514795728||-622.02514795728|-622.02514795728|-622.02514795728|567.18039625138|567.18039625138|562.41906400726|562.41906400726||562.41906400726|561.90492525012|561.90492525012|561.90492525012|561.90492525012|549.66380108629|541.19865702296|529.77905928983|-601.72873658871|-601.72873658871||-601.72873658871|-601.72873658871|-601.72873658871|-601.72873658871|-601.72873658871|-601.72873658871
04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP|-540.91180434587|-540.91180434587|-540.91180434587|-540.91180434587|-540.91180434587|-540.91180434587|-540.91180434587|-540.91180434587|-540.91180434587|-540.91180434587|-540.91180434587|-540.91180434587|-540.91180434587|-540.91180434587|-540.91180434587|-546.0599522732|-546.0599522732|-546.0599522732|-546.0599522732||-550.12773356419|-550.41137096597|-552.209849169|-553.3367170866|-553.3367170866|-553.3367170866||-553.3367170866|-553.3367170866|-553.3367170866|-553.3367170866|-553.3367170866|-553.3367170866|-553.3367170866|-553.3367170866|-553.3367170866|-553.3367170866|-553.3367170866|-553.3367170866|-553.3367170866|-553.3367170866||-553.3367170866|-553.3367170866|-553.3367170866|-553.3367170866|-553.3367170866|-555.04637130716|-558.33762257871|-558.7029255052|-558.97309345254|-558.97309345254|-558.97309345254|-558.97309345254|-562.64230096615|-569.81920769785|-571.05771403024|-571.05771403024|-571.05771403024|-571.05771403024|-571.05771403024|-571.05771403024|-571.05771403024|-571.05771403024|-571.05771403024|-575.03357521372|-585.00675091563|563.0134190778|563.0134190778|563.0134190778|563.0134190778|563.0134190778|563.0134190778|563.0134190778|563.0134190778|563.0134190778|563.0134190778||563.0134190778|563.0134190778|563.0134190778|563.0134190778|563.0134190778|-592.30199892991|-592.30199892991|-592.30199892991|-592.30199892991||-592.30199892991|-592.30199892991|-592.30199892991|-592.30199892991|-592.30199892991|-592.30199892991|-592.30199892991|-592.30199892991|-592.30199892991|-595.5454832242|562.9905731656|562.9905731656|562.9905731656||562.9905731656|562.9905731656|562.9905731656|562.9905731656|562.9905731656|562.9905731656|562.9905731656|562.9905731656|562.9905731656|555.45343700801|-585.38949143623|-585.38949143623|-585.38949143623|-585.38949143623|-585.38949143623|-585.38949143623|-585.38949143623|-585.38949143623|-585.38949143623|-586.32766820859|-586.32766820859|-586.32766820859|-586.32766820859|-586.32766820859|-587.3029863776||-593.75330802481|-596.45647845313|-600.91272264106|-605.75018720808|-605.75018720808|-605.75018720808|-605.75018720808||-606.88906638028|-609.65173092818|-611.28526201221|-612.86416170302|-617.01491289462|-617.01491289462|-617.01491289462|-617.01491289462|-617.01491289462|-617.01491289462|-625.76100890201|-633.50740822501|-633.50740822501|-641.90825577519|604.63215432846|604.63215432846|604.63215432846|604.63215432846|604.63215432846|604.63215432846|604.63215432846|592.29404815792|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|-626.50955780148|582.12065831357|582.12065831357|582.12065831357|582.12065831357|582.12065831357|582.12065831357|580.67573145953|579.71468331115|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832||567.87103221832|567.87103221832|567.87103221832|567.87103221832|567.87103221832|559.19959897348|559.19959897348|559.19959897348||547.33845212005|537.09549964294|527.50080509804||527.50080509804||527.50080509804|527.50080509804|527.50080509804|527.50080509804|527.50080509804|527.50080509804|527.50080509804||527.50080509804|527.50080509804|527.50080509804|527.50080509804|527.50080509804|515.37589455338|507.34822634295|495.92861195223|-546.09664305639|-546.09664305639||-546.09664305639|-546.09664305639|-546.09664305639|-546.09664305639|-546.09664305639|-546.09664305639
04302|18270|/equities/lupin|NIFTY200/MSCI_EEM|2103.9157685702|2103.9157685702|2103.9157685702|2103.9157685702|2081.7143520057|2081.7143520057|2081.7143520057|2081.7143520057|2081.7143520057|2081.7143520057|2081.7143520057|2081.7143520057|2081.7143520057|2081.7143520057|2081.7143520057|2081.7143520057|2081.7143520057|2081.7143520057|2081.7143520057||2081.7143520057|2081.7143520057|2081.7143520057|2081.7143520057|2081.7143520057|2081.7143520057||2081.7143520057|2081.7143520057|2081.7143520057|2081.7143520057|2081.7143520057|2062.9160389039|2030.9539531537|2030.9539531537|2030.9539531537|2030.9539531537|2030.9539531537|2030.9539531537|2030.9539531537|2030.9539531537||2030.9539531537|2030.9539531537|2030.9539531537|2028.9265386604|2013.2905822355|2011.3616875099|1999.2890540728|1999.2890540728|1993.9212552849|1991.8149299358|1991.8149299358|1991.8149299358|1991.8149299358|1991.8149299358|1983.0756899626|1983.0756899626|1983.0756899626|1977.6729128924|1976.7588029534|1963.3375941018|1941.7585274092|1937.3206243755|1937.3206243755|1937.3206243755|1937.3206243755|1937.3206243755|1937.3206243755|1937.3206243755|1927.5229159728|1923.1698984984|1877.2174521028|-2020.3950143459|-2020.3950143459|-2020.3950143459|-2020.3950143459||-2020.3950143459|-2020.3950143459|-2020.3950143459|-2020.3950143459|-2020.3950143459|-2020.3950143459|-2034.9000593427|-2048.2108066862|-2048.2108066862||-2048.2108066862|-2048.2108066862|-2048.2108066862|-2048.2108066862|-2048.2108066862|-2048.2108066862|-2048.2108066862|-2048.2108066862|-2048.2108066862|-2048.2108066862|-2053.7779047266|-2053.7779047266|-2053.7779047266||-2053.7779047266|-2053.7779047266|-2053.7779047266|-2053.7779047266|1947.5149521403|1947.5149521403|1947.5149521403|1947.5149521403|1947.5149521403|1939.7418344227|1939.7418344227|1939.7418344227|1922.1670392962|1922.1670392962|-2003.1027068103|-2003.1027068103|-2003.1027068103|-2003.1027068103|-2003.1027068103|-2003.1027068103|-2003.1027068103|-2003.1027068103|-2003.1027068103|-2003.1027068103|-2003.1027068103||-2003.1027068103|-2003.1027068103|-2003.1027068103|-2003.1027068103|-2003.1027068103|-2003.1027068103|-2003.1027068103||-2003.1027068103|-2003.1027068103|-2003.1027068103|-2003.1027068103|-2003.1027068103|-2003.1027068103|-2003.1027068103|-2003.1027068103|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2010.1407905654|-2026.8063905588|-2035.616280114|-2035.616280114|-2035.616280114|-2035.616280114|-2035.616280114|-2035.616280114|-2035.616280114|-2035.616280114|-2035.616280114|-2035.616280114|-2049.2749408057|-2049.2749408057|-2049.2749408057|-2055.9999138835|-2061.6332864765|-2070.64807574|-2080.6036267957|-2080.6036267957|-2080.6036267957|-2080.6036267957|-2080.6036267957|-2080.6036267957|-2080.6036267957|-2080.6036267957|-2080.6036267957|-2080.6036267957|-2090.960662572|-2090.960662572|-2103.7118256009|-2112.668670698|-2117.0985582626|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476||-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476|-2126.6460620476||-2126.6460620476|-2126.6460620476|-2126.6460620476||-2126.6460620476||-2126.6460620476|-2126.6460620476|-2126.6460620476|-2153.9579367572|-2153.9579367572|-2153.9579367572|-2153.9579367572||1960.3931744574|1960.3931744574|1960.3931744574|1960.3931744574|1960.3931744574|1941.0813239414|-2102.1610686684|-2102.1610686684|-2102.1610686684|-2102.1610686684||-2102.1610686684|-2102.1610686684|-2102.1610686684|-2102.1610686684|-2102.1610686684|-2102.1610686684
04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH|138677.452629|138677.452629|138677.452629|138677.452629|138677.452629|138677.452629|138677.452629|137965.22514334|134004.13904815|131853.76560906|128054.01318115|-141489.91676112|-141489.91676112|-141489.91676112|-141489.91676112|-141489.91676112|-143044.3519568|-145130.94661866|-147008.27402073||-149171.816215|-149171.816215|-149171.816215|-150878.68468333|-151462.98298148|-151937.75886831||-154320.28763146|-155006.65139686|-155006.65139686|-155165.44599651|-155934.66221835|-156349.21747675|-156349.21747675|-156349.21747675|-156349.21747675|-156349.21747675|-156349.21747675|-156349.21747675|-156349.21747675|-157757.74164083||151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914||151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914|151388.26551914||150993.90613238|149158.50681375|146510.90316073|146510.90316073|146510.90316073|146510.90316073|144514.38705176|144514.38705176|144514.38705176|143999.80024271|143999.80024271|143999.80024271|143999.80024271||143999.80024271|143999.80024271|143999.80024271|143999.80024271|143999.80024271|143999.80024271|143999.80024271|140908.66693635|140415.86342434|140415.86342434|140415.86342434|140037.57138895|140037.57138895|140037.57138895|140037.57138895|140037.57138895|140037.57138895|140037.57138895|140037.57138895|140037.57138895|140037.57138895|138496.39081982|138496.39081982|138496.39081982|138496.39081982||138496.39081982|138496.39081982|138496.39081982|138496.39081982|137001.54535535|-147663.02420391|-147663.02420391||-147663.02420391|-148980.95580729|-148980.95580729|142075.93738634|142075.93738634|142075.93738634|142075.93738634|142075.93738634|142075.93738634|142075.93738634|142075.93738634|142075.93738634|142075.93738634|142075.93738634|142075.93738634|142075.93738634|141580.93813112|141580.93813112|141580.93813112|141580.93813112|141580.93813112|141580.93813112|139586.04236791|138480.32485323|138331.38870769|138331.38870769|137500.98745299|136704.79683431|136704.79683431|136704.79683431|136704.79683431|135477.55203813|-143679.11804597|-143679.11804597|-143679.11804597|-143679.11804597|-143679.11804597|-143679.11804597|-143679.11804597|-144699.85338442|-144801.93536957|-144801.93536957|-144801.93536957|-145535.76152174|-145774.73502416|-145940.26113795|-147155.95509747|-147155.95509747|-147155.95509747|-147155.95509747|-147155.95509747|-147155.95509747|-147442.00822468|138139.20736896|138139.20736896|138139.20736896|138139.20736896|138139.20736896|138139.20736896|135879.39707662|135235.9967518|134175.55194645|133087.17565379|133087.17565379|133087.17565379|133087.17565379|132036.02850421|130501.69833801|130429.94259779|130205.26863924|130205.26863924|128680.90005383|128680.90005383|128680.90005383|126891.00005981||125603.33339979|124042.59266644|121482.32518493|120990.67924066|120990.67924066|120073.53248962|119793.64721069|119392.66356743||117199.07063048|115646.74514497|112142.49460553||108902.24926965||108902.24926965|108902.24926965|108902.24926965|108902.24926965|108902.24926965|108902.24926965|108902.24926965||108902.24926965|108902.24926965|108902.24926965|108846.22358087|107740.47324957|106098.35395786|104921.57514415|-110322.92668479|-110322.92668479|-110322.92668479||-110322.92668479|-110322.92668479|-110322.92668479|-110322.92668479|-110322.92668479|-110322.92668479
04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|1078.5574412598|1078.5574412598|1078.5574412598|1078.5574412598|1078.5574412598|1078.5574412598|1078.5574412598|1078.5574412598|1074.3527708334|1056.3641694698|1027.0553586458|-1129.5008587793|-1129.5008587793|-1129.5008587793|-1129.5008587793|-1136.2925274583|-1136.2925274583|-1136.2925274583|-1138.8907594566||-1138.8907594566|-1138.8907594566|-1138.8907594566|-1138.8907594566|-1138.8907594566|-1138.8907594566||-1142.2093225231|-1142.2093225231|-1142.2093225231|-1142.2093225231|-1147.9992703056|-1162.6324967914|-1185.5416210551|-1192.226254823|-1192.226254823|-1192.226254823|-1192.226254823|-1192.226254823|-1192.226254823|-1192.226254823||-1192.226254823|-1192.226254823|-1192.226254823|-1192.226254823|-1192.226254823|-1192.226254823|-1192.226254823|-1192.226254823|-1192.226254823|-1192.226254823|-1192.226254823|-1192.226254823|-1226.1069850681|-1239.5839364025|-1239.5839364025|-1246.7321515583|-1261.4302009502|-1268.1668777377|-1281.9299265445|-1284.5765914607|-1284.5765914607|-1284.5765914607|-1290.8770239665|-1290.8770239665|-1290.8770239665|-1290.8770239665|-1290.8770239665|-1290.8770239665|-1290.8770239665|-1290.8770239665|-1290.8770239665|-1290.8770239665|-1290.8770239665|-1299.4800388365|-1322.3833588526||-1343.3481819282|-1343.4889507707|-1343.4889507707|-1343.4889507707|-1344.9773168989|-1344.9773168989|-1344.9773168989|-1344.9773168989|-1344.9773168989||-1344.9773168989|-1344.9773168989|-1344.9773168989|-1344.9773168989|-1344.9773168989|-1344.9773168989|-1344.9773168989|-1344.9773168989|-1344.9773168989|-1344.9773168989|-1344.9773168989|-1344.9773168989|-1344.9773168989||-1344.9773168989|-1344.9773168989|-1344.9773168989|-1346.7359049527|-1367.2120610043|1272.1853623466|1272.1853623466|1272.1853623466|1272.1853623466|1272.1853623466|1272.1853623466|1240.967093688|-1360.2481724138|-1360.2481724138|-1360.2481724138|-1360.2481724138|-1360.2481724138|-1360.2481724138|-1360.2481724138|-1360.2481724138|-1360.2481724138|-1360.2481724138|-1360.2481724138|-1363.2813148891|-1398.601606441||-1398.601606441|-1419.9184516011|-1420.1559719804|-1420.1559719804|-1420.1559719804|-1420.1559719804|-1420.1559719804||-1420.1559719804|-1420.1559719804|-1420.1559719804|-1420.1559719804|-1420.1559719804|-1420.1559719804|-1433.7844133116|-1457.0326692503|-1463.252987535|-1491.1866487477|-1518.3518102405|-1526.2308892128|-1526.2308892128|-1526.2308892128|-1538.5510178536|1418.8325491602|1418.8325491602|1418.8325491602|1418.8325491602|1418.8325491602|1418.8325491602|1418.8325491602|1418.8325491602|1418.8325491602|1418.8325491602|1418.8325491602|1418.8325491602|1418.8325491602|1418.8325491602|1418.8325491602|1397.9083581164|1380.5649101684|1366.956025918|1366.956025918|1355.2788715712|1327.2313670837|1327.2313670837|1303.9293428751|1302.0865058652|1302.0865058652|1302.0865058652|1302.0865058652|1286.5294943641|1283.6389807683|1283.6389807683|1283.6389807683|1283.6389807683|1276.2766764938|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1273.1830142125|1247.3968664265|1247.3968664265|1247.3968664265|1247.3968664265|1247.3968664265|1247.3968664265|1247.3968664265|1247.3968664265|1247.3968664265|1240.4631862747|-1398.5144393026||-1398.5144393026|-1398.5144393026|-1398.5144393026|-1398.5144393026|-1398.5144393026|-1398.5144393026|-1398.5144393026|-1398.5144393026||-1398.5144393026|-1410.3853482247|-1410.3853482247||-1410.3853482247||-1417.9474676785|1273.5855810513|1273.5855810513|1273.5855810513|1273.5855810513|1272.8930556495|1272.8930556495||1272.8930556495|1272.8930556495|1272.8930556495|1272.8930556495|1272.8930556495|1254.4116769587|1240.9685408048|1208.9039627106|1199.9984241403|1199.9984241403||1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403|1199.9984241403
04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH|-3689.4973334453|-3760.6527039366|3432.7475298594|3432.7475298594|3432.7475298594|3432.7475298594|3432.7475298594|3432.7475298594|3363.8527241493|-3674.1228185261|-3674.1228185261|-3674.1228185261|-3674.1228185261|-3674.1228185261|-3674.1228185261|-3674.1228185261|-3679.1917542808|-3679.1917542808|-3685.8687270872||-3781.81902403|-3781.81902403|-3781.81902403|-3841.0156039569|3633.1429591889|3633.1429591889||3633.1429591889|3633.1429591889|3633.1429591889|3633.1429591889|3633.1429591889|3633.1429591889|3633.1429591889|3633.1429591889|3596.6699519416|3574.9066764208|3574.9066764208|3574.9066764208|3574.9066764208|3574.9066764208||3574.9066764208|3574.9066764208|3574.9066764208|3574.9066764208|3574.9066764208|3574.9066764208|3574.9066764208|3574.9066764208|3574.9066764208|3574.9066764208|3574.9066764208|3574.9066764208|3574.9066764208|3574.9066764208|3574.9066764208|3574.9066764208|3574.9066764208|3574.9066764208|3556.1996187691|3556.1996187691|3556.1996187691|3556.1996187691|3556.1996187691|3556.1996187691|3543.7263105149|3543.7263105149|3543.7263105149|3543.7263105149|3543.7263105149|3543.7263105149|3543.7263105149|3487.3070116833|3457.6800862236|3449.580991667|3449.580991667||3449.580991667|3449.580991667|3449.580991667|3449.580991667|3449.580991667|3449.580991667|3449.580991667|3449.580991667|3432.1565597516||3422.8735468335|3422.8735468335|3400.5762119765|-3646.4294000789|-3646.4294000789|-3646.4294000789|-3646.4294000789|-3646.4294000789|-3646.4294000789|-3646.4294000789|-3646.4294000789|-3646.4294000789|-3646.4294000789||-3646.4294000789|-3646.4294000789|-3658.843756164|-3704.487555677|3447.6946594105|3447.6946594105|3447.6946594105|3447.6946594105|3447.6946594105|3447.6946594105|3447.6946594105|3447.6946594105|3447.6946594105|3447.6946594105|3447.6946594105|3447.6946594105|3447.6946594105|3385.4328816584|3284.2198169685|3266.0997369529|-3451.3237982078|-3451.3237982078|-3451.3237982078|-3451.3237982078|3215.6179661515||3215.6179661515|3215.6179661515|3202.564314604|3188.0493252545|3170.6495643454|3170.6495643454|3170.6495643454||3083.3161392032|3070.6143928481|3070.6143928481|3070.6143928481|3070.6143928481|3070.6143928481|3070.6143928481|3070.6143928481|3070.6143928481|3070.6143928481|3070.6143928481|3070.6143928481|3070.6143928481|3070.6143928481|3070.6143928481|3070.6143928481|3070.6143928481|3031.882609892|3012.2742257179|3012.2742257179|3007.2305166933|3007.2305166933|3007.2305166933|3007.2305166933|3007.2305166933|3007.2305166933|3007.2305166933|3007.2305166933|3007.2305166933|3007.2305166933|3007.2305166933|3007.2305166933|3007.2305166933|3007.2305166933|3007.2305166933|2998.8060428537|2975.6733809485|2956.8927187405|2935.9195491431|2925.4051441217|2901.1374776697|2901.1374776697|2901.1374776697|2901.1374776697|2901.1374776697|2901.1374776697|2901.1374776697|2897.4684421222|2897.4684421222|2886.4633851794|2886.4633851794|2886.4633851794|2886.4633851794|2886.4633851794|2886.4633851794|2886.4633851794|2886.4633851794|2886.4633851794|2886.4633851794|2886.4633851794|2886.4633851794|2886.4633851794|2886.4633851794|2886.4633851794|2879.1203411715|2855.5547930262|2855.5547930262|2855.5547930262|2855.5547930262|2855.5547930262|2855.5547930262|2855.5547930262|2855.5547930262|2745.0886453546|2717.4651804938||2696.1663123019|2696.1663123019|2670.1236613467|2655.2390398571|2655.2390398571|2627.4322665079|2546.8136294532|2472.8539838976||-2733.7673959225|-2733.7673959225|-2733.7673959225||-2733.7673959225||-2733.7673959225|-2733.7673959225|-2733.7673959225|-2824.8055023054|-2857.6532762161|-2882.2981959042|-2917.3954767359||-2917.3954767359|-2917.3954767359|-2917.3954767359|-2917.3954767359|-2917.3954767359|-2917.3954767359|-2917.3954767359|-2917.3954767359|-2917.3954767359|-2917.3954767359||-2917.3954767359|-2917.4298372759|-2917.4298372759|-2917.4298372759|-2917.4298372759|-2917.4298372759
04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP|346.70948006926|346.70948006926|346.70948006926|346.70948006926|346.70948006926|346.70948006926|346.70948006926|346.70948006926|346.70948006926|-391.87797669163|-391.87797669163|-391.87797669163|-391.87797669163|-391.87797669163|-391.87797669163|-391.87797669163|-391.87797669163|-391.87797669163|-391.87797669163||-391.87797669163|-391.87797669163|-391.87797669163|-394.94455946411|-394.94455946411|-394.94455946411||-394.94455946411|-394.94455946411|-394.94455946411|-400.09949830865|-409.43556418789|-414.0395140689|360.21770225035|360.21770225035|360.21770225035|355.73354652708|352.8317210761|346.46303257316|344.57132848508|344.57132848508||344.25411278238|344.25411278238|342.69346508969|331.73862018626|331.73862018626|331.73862018626|331.73862018626|331.73862018626|331.73862018626|331.73862018626|331.73862018626|331.73862018626|331.73862018626|331.73862018626|331.73862018626|331.73862018626|331.73862018626|331.73862018626|331.73862018626|323.99879647142|323.99879647142|323.99879647142|317.58477996065|317.28030123394|311.22257862799|300.98619101569|295.74954820193|295.74954820193|295.74954820193|295.74954820193|295.74954820193|295.74954820193|295.74954820193|295.74954820193|295.74954820193||295.74954820193|294.2467259888|292.86600042067|292.86600042067|292.86600042067|280.28444423369|277.48850442955|277.48850442955|276.74259960589||276.74259960589|275.82235052781|274.98315368976|271.93406779331|268.31838594059|268.0967174382|268.0967174382|268.0967174382|268.0967174382|268.0967174382|268.0967174382|268.0967174382|268.0967174382||268.0967174382|268.0967174382|268.0967174382|268.0967174382|268.0967174382|268.0967174382|268.0967174382|268.0967174382|267.31858103485|264.66784882779|260.01984559424|255.15539213162|252.05479391099|252.05479391099|251.96089127859|251.39062124811|251.39062124811|250.83679630052|249.0186611998|-267.58081162923|-267.58081162923|-267.58081162923|-267.58081162923|-267.58081162923|-267.58081162923||-267.58081162923|-267.58081162923|-267.58081162923|-267.58081162923|-267.58081162923|-267.58081162923|-267.58081162923||-267.58081162923|-267.58081162923|-267.58081162923|-267.58081162923|-267.58081162923|-267.58081162923|-267.58081162923|-267.58081162923|-267.58081162923|-267.58081162923|-267.58081162923|-267.58081162923|-267.58081162923|-269.1175667815|-273.59452661459|-275.45502550276|-276.04833945336|-276.04833945336|-276.04833945336|-276.256486247|-278.99053756178|-279.99781747858|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-281.13327639488|-282.35363942151|-283.89016915432|262.96953939371|262.96953939371|262.96953939371|262.96953939371|262.96953939371|262.96953939371|262.96953939371|262.96953939371|249.95228633806|246.04697736022|245.9216276089|245.56015331653|244.1140799595|244.1140799595|244.1140799595|244.1140799595|244.1140799595|244.1140799595|244.1140799595|244.1140799595|244.1140799595|244.1140799595|244.1140799595|243.35732089955|237.52479862591|-265.12351622062|-265.12351622062|-265.12351622062|-265.12351622062|-274.05155451515|-274.05517962485|-277.35300363978|-277.35300363978|-277.35300363978||-277.35300363978|-277.35300363978|-277.35300363978|-277.35300363978|-277.35300363978|-277.35300363978|-277.35300363978|-277.35300363978||-277.35300363978|-277.35300363978|-277.35300363978||-277.35300363978||-277.35300363978|-277.35300363978|-277.35300363978|-289.06999963611|-292.39444302287|-296.16529211864|-296.16529211864||-296.16529211864|-296.16529211864|-296.16529211864|-296.16529211864|-296.16529211864|-296.16529211864|-296.16529211864|-296.16529211864|-296.16529211864|-296.16529211864||-296.16529211864|-296.17166089257|-296.17166089257|-298.28873498878|-298.28873498878|-298.28873498878
04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-311.65546648424|-311.65546648424|-311.65546648424|-311.65546648424|-311.65546648424|-311.65546648424|-311.65546648424|-311.65546648424|-311.65546648424|-311.65546648424|-311.65546648424|-311.65546648424|-311.65546648424|-311.65546648424|-311.65546648424|-317.8671782008|-325.94929675006|-325.94929675006|-327.62699571079||-328.37447891907|-328.37447891907|-328.37447891907|-328.37447891907|-328.37447891907|-328.37447891907||-328.37447891907|-328.37447891907|-328.37447891907|-330.35496267429|290.69504428252|290.69504428252|290.69504428252|290.69504428252|290.69504428252|290.69504428252|290.69504428252|290.69504428252|290.69504428252|290.69504428252||282.16670942687|275.62691021388|274.19655334095|268.97116630982|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013|-290.67565898013||-290.67565898013|-293.52018037452|-294.30020380697|274.20759263435|274.20759263435|274.20759263435|274.20759263435|274.20759263435|274.20759263435||274.20759263435|274.20759263435|274.20759263435|274.20759263435|274.20759263435|274.20759263435|274.20759263435|274.20759263435|274.20759263435|274.20759263435|274.20759263435|274.20759263435|274.20759263435||274.20759263435|274.20759263435|274.20759263435|274.20759263435|274.20759263435|274.20759263435|274.20759263435|274.20759263435|274.20759263435|274.20759263435|274.20759263435|274.20759263435|270.4278834175|269.46719136969|269.46719136969|269.46719136969|269.46719136969|265.96354935716|263.30870633163|263.30870633163|263.30870633163|255.30411238182|249.71894430762|-270.35317822997|-270.35317822997||-270.35317822997|-270.35317822997|-270.35317822997|-270.35317822997|-270.35317822997|-270.35317822997|-270.35317822997||-270.35317822997|-270.35317822997|-270.35317822997|-270.35317822997|-270.35317822997|-270.35317822997|-270.35317822997|-270.35317822997|-270.35317822997|-270.35317822997|-272.69242330728|-275.92769290272|256.63496026647|256.63496026647|256.63496026647|256.63496026647|255.32354602299|255.32354602299|255.32354602299|255.32354602299|255.32354602299|255.32354602299|255.32354602299|255.32354602299|255.32354602299|255.32354602299|255.32354602299|255.32354602299|255.32354602299|255.32354602299|254.94300232637|254.94300232637|254.94300232637|254.94300232637|253.06579102266|253.06579102266|253.06579102266|253.06579102266|253.06579102266|253.06579102266|253.06579102266|253.06579102266|253.06579102266|253.06579102266|248.89233210926|248.89233210926|246.17014787674|246.17014787674|239.23129206763|226.74857053088|226.74857053088|226.74857053088|226.74857053088|226.15674113484|225.13859366545|223.50580059021|223.50580059021|221.69255231188|221.13394602986|220.36272493172|218.55024619421|217.98309960538|217.98309960538|217.98309960538|217.98309960538|217.98309960538|217.98309960538|216.11237161172|216.11237161172|216.11237161172|216.11237161172|216.11237161172|216.11237161172|216.11237161172|216.11237161172||216.11237161172|216.11237161172|215.55979723859|215.55979723859|215.55979723859|215.55979723859|215.55979723859|214.16088395569||212.70730177014|212.70730177014|212.70730177014||212.70730177014||212.70730177014|212.70730177014|212.70730177014|212.70730177014|212.70730177014|212.3253485701|212.3253485701||212.3253485701|212.3253485701|212.3253485701|212.3253485701|212.3253485701|205.41538821564|193.77654490322|190.63448752132|187.86943179995|184.09548496571||-209.22779007675|-209.22779007675|-209.22779007675|-209.22779007675|-209.22779007675|-209.22779007675
04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH|742.87231108957|742.87231108957|742.87231108957|734.235910705|729.74424586591|729.74424586591|729.74424586591|723.7352955639|712.38366919752|-763.71040397541|-763.71040397541|-763.71040397541|-763.71040397541|-763.71040397541|-763.71040397541|-771.39768532533|-774.46129532675|735.48879730454|735.48879730454||735.48879730454|735.48879730454|735.48879730454|735.48879730454|735.48879730454|735.48879730454||735.48879730454|735.48879730454|735.48879730454|735.48879730454|735.48879730454|735.48879730454|731.81254103174|721.81950698948|719.09112226804|715.62622390676|714.01780355223|714.01780355223|714.01780355223|-747.22303752359||-747.22303752359|-747.22303752359|-747.22303752359|-747.22303752359|-747.22303752359|-747.22303752359|-747.22303752359|-747.22303752359|-747.22303752359|-747.22303752359|-747.22303752359|-747.22303752359|-747.22303752359|-747.22303752359|-747.22303752359|-751.11173141728|-754.11135845726|-754.11135845726|-760.64043490694|720.34033366053|720.34033366053|720.34033366053|720.34033366053|720.34033366053|720.34033366053|720.34033366053|720.34033366053|718.35873594117|698.12041853691|698.12041853691|698.12041853691|698.12041853691|698.12041853691|698.12041853691|698.12041853691||698.12041853691|698.12041853691|698.12041853691|698.12041853691|698.12041853691|698.12041853691|698.12041853691|698.12041853691|698.12041853691||698.12041853691|698.12041853691|698.12041853691|-734.04714219783|-734.04714219783|-734.04714219783|-734.04714219783|-734.04714219783|-734.04714219783|-734.04714219783|-734.04714219783|-734.04714219783|-734.04714219783||-734.04714219783|-734.04714219783|698.02702981226|698.02702981226|698.02702981226|698.02702981226|698.02702981226|698.02702981226|698.02702981226|698.02702981226|698.02702981226|698.02702981226|698.02702981226|698.02702981226|698.02702981226|698.02702981226|698.02702981226|698.02702981226|698.02702981226|698.02702981226|696.58991017111|696.58991017111|696.58991017111|696.58991017111|696.58991017111||696.58991017111|696.58991017111|696.58991017111|696.58991017111|685.23601876109|-737.09864890485|-737.09864890485||-737.09864890485|-737.09864890485|-737.09864890485|-737.09864890485|-737.09864890485|-737.09864890485|-737.09864890485|-737.09864890485|-737.09864890485|-737.09864890485|-737.09864890485|-737.09864890485|-737.09864890485|-739.35729668941|-739.35729668941|699.01357527846|699.01357527846|699.01357527846|699.01357527846|699.01357527846|699.01357527846|699.01357527846|697.04011144764|694.72228376281|694.72228376281|694.72228376281|694.72228376281|694.72228376281|694.72228376281|694.72228376281|693.84780983172|693.84780983172|693.84780983172|693.84780983172|693.84780983172|680.34755901984|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.77511051175|678.64459300568|670.17107225998|670.17107225998|668.64984414748|668.64984414748|668.64984414748|665.83302782597||665.83302782597|665.83302782597|665.83302782597|665.83302782597|665.83302782597|665.83302782597|665.83302782597|665.83302782597||665.83302782597|661.41724839279|654.28586816864||644.71762180413||633.15847545294|620.8163233059|620.8163233059|620.8163233059|615.57198450084|615.57198450084|615.57198450084||615.57198450084|603.79109999334|596.25469068914|-634.02456717635|-634.02456717635|-634.02456717635|-634.02456717635|-634.02456717635|-634.02456717635|-634.02456717635||-634.02456717635|-634.02456717635|-634.02456717635|-634.02456717635|-634.02456717635|-634.02456717635
04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|-15511.891523226|-15511.891523226|-15511.891523226|-15511.891523226|-15511.891523226|-15511.891523226|-15511.891523226|-15511.891523226|-15511.891523226|-15511.891523226|-15511.891523226|-15511.891523226|-15511.891523226|-15511.891523226|-15511.891523226|-15709.046136917|-15840.217929908|-16053.075477676|-16235.194975195||-16640.716639106|-16815.96293234|-16819.958813711|-16942.213050358|-16942.213050358|-16942.213050358||-17173.903389286|-17313.609122576|-17313.609122576|-17413.176802862|16527.713576321|16527.713576321|16527.713576321|16456.015084801|16192.127872002|16048.808746668|16020.287496298|15985.326164149|15985.326164149|15985.326164149||15985.326164149|15980.917960166|15876.297733517|15751.775354619|15751.775354619|15751.775354619|15693.636240271|15693.636240271|15627.318044745|15440.717749873|15440.717749873|15440.717749873|15440.717749873|15440.717749873|-16256.320699392|-16256.320699392|-16256.320699392|-16256.320699392|-16256.320699392|-16256.320699392|-16256.320699392|-16256.320699392|-16256.320699392|-16256.320699392|-16256.320699392|-16256.320699392|-16256.320699392|-16256.320699392|-16256.320699392|-16256.320699392|-16256.320699392|-16256.320699392|-16256.320699392|-16256.320699392|-16316.07855488||-16412.976172089|-16463.297970238|15798.878790375|15798.878790375|15798.878790375|15798.878790375|15798.878790375|15798.878790375|15798.878790375||15750.603444908|15750.603444908|15693.503827675|15538.559808528|15533.488309859|15533.488309859|15533.488309859|15533.488309859|15533.488309859|15533.488309859|15533.488309859|15533.488309859|15533.488309859||15533.488309859|15533.488309859|15533.488309859|15533.488309859|15437.146061554|15437.146061554|15413.273401727|15173.948644107|15173.948644107|15057.831826786|14924.702029762|14666.89114418|14558.934604645|14467.594005161|14452.609746448|14452.609746448|14452.609746448|14212.288607165|14165.203164835|14165.203164835|14165.203164835|14155.17018315|14064.855759055|14053.284176728|14015.204640809||13870.449600899|13704.166223221|13616.184692468|13570.302089466|13570.302089466|13388.835654963|13174.095172181||12243.716857979|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12172.40576321|12116.173070234|-12785.579967649|-12785.579967649|-12785.579967649|-12785.579967649|-12785.579967649|-12785.579967649|-12785.579967649|-12785.579967649|-12785.579967649|-12785.579967649|-12827.366630721|-12876.69337126|12166.186725237|12166.186725237|12166.186725237|12166.186725237|12166.186725237|12166.186725237|12166.186725237|12166.186725237|12166.186725237|12166.186725237|12166.186725237|12124.540805819|11871.878673132|11715.331695224|11715.331695224|11673.924105805|11627.971338553|11627.971338553|11627.971338553|11607.412598392|11532.169874558|11532.169874558||11267.883663665|-12018.2396755|-12018.2396755|-12018.2396755|-12018.2396755|-12018.2396755|-12018.2396755|-12018.2396755||-12018.2396755|-12018.2396755|-12018.2396755||-12018.2396755||-12018.2396755|-12018.2396755|-12018.2396755|-12132.380071937|-12132.380071937|-12132.380071937|-12132.380071937||-12244.689512095|-12244.689512095|-12244.689512095|-12244.689512095|-12244.689512095|-12244.689512095|-12244.689512095|-12244.689512095|-12244.689512095|-12244.689512095||-12244.689512095|-12272.867851063|-12272.867851063|-12301.628558472|-12343.549037755|-12343.549037755
04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP|1720.1300879025|1720.1300879025|1720.1300879025|1720.1300879025|1702.3501220835|1697.5112440468|1639.7180055381|1617.0598711733|1617.0598711733|1603.5665574343|1577.5461206735|1572.7068916229|1549.9909540711|-1698.2304034013|-1698.2304034013|-1698.2304034013|-1698.2304034013|-1698.2304034013|-1698.2304034013||-1724.3044161763|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344||1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344||1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1614.9814283344|1595.5405288242|1575.9156416085|1575.9156416085|1575.9156416085|1575.9156416085|1575.9156416085|1575.9156416085|1575.9156416085|1575.9156416085|1575.9156416085|1526.6228618784|1516.9800843804|1516.9800843804|1496.3766232705|-1612.2220048847||-1612.2220048847|-1612.2220048847|-1612.2220048847|-1612.2220048847|-1612.2220048847|-1612.2220048847|-1618.2966802321|-1621.7462842422|-1634.5792454037||-1639.8213607242|-1643.6626162452|-1645.1346889303|-1645.1346889303|-1645.1346889303|-1645.1346889303|-1645.1346889303|-1645.1346889303|-1645.1346889303|-1645.1346889303|-1645.1346889303|-1645.1346889303|-1645.1346889303||-1645.1346889303|-1645.1346889303|-1645.1346889303|-1645.4511493587|-1645.4511493587|-1645.4511493587|-1645.4511493587|-1645.4511493587|-1645.4511493587|-1645.4511493587|-1655.3290561993|1559.1311051601|1559.1311051601|1559.1311051601|1559.1311051601|1559.1311051601|1559.1311051601|1559.1311051601|1559.1311051601|1559.1311051601|1559.1311051601|1559.1311051601|1559.1311051601|1559.1311051601|1559.1311051601||1559.1311051601|1559.1311051601|1559.1311051601|1559.1311051601|1535.3191081184|1535.3191081184|1535.3191081184||1494.0378192418|1482.1920525755|1459.1539515732|-1565.2525519782|-1565.2525519782|-1565.2525519782|-1565.2525519782|-1565.2525519782|-1565.2525519782|-1577.6472854012|-1590.3302764223|-1591.9448071901|-1608.4219984947|-1619.7302693185|-1619.7302693185|-1631.9614008596|-1638.0450022024|-1638.0450022024|-1638.0450022024|-1638.0450022024|-1643.577820915|1550.0961003854|1550.0961003854|1550.0961003854|1550.0961003854|1550.0961003854|1550.0961003854|1550.0961003854|1550.0961003854|1550.0961003854|1550.0961003854|1550.0961003854|1550.0961003854|1534.0845071557|1532.3549509846|1531.6666678149|1517.2740536486|1498.7117720222|1498.7117720222|1491.3075543086|1490.8272554217|1490.8272554217|1482.7747092576|1454.6663707463|1436.5961266292|1436.5961266292|1436.5961266292|1427.6290716344|1417.2084023263|1417.2084023263|1417.2084023263|1417.2084023263|1417.2084023263|1409.4538074893|1396.7931235016|1392.6211258085|1392.6211258085|1376.0477404368|1376.0477404368|1337.3975341334|1304.6417235814|1289.9095051448|1289.9095051448|1281.0661371726|1265.2068407821|1249.8297986771|1243.7609064077|1214.9320253901|1214.9320253901|1214.9320253901|1214.9320253901|1214.9320253901|1214.9320253901|1214.9320253901|1214.9320253901||1214.9320253901|1204.2077639425|1182.7808976532|1169.3399269714|1150.6332779608|1141.8757952278|1140.8231627748|1128.8423800253||1109.9526946571|1097.9974737726|1071.2804708042||1065.4338944265||1054.292114461|1054.292114461|1054.292114461|1054.292114461|1051.8252187302|1051.8252187302|1051.8252187302||1051.8252187302|1047.105271651|1047.105271651|1047.105271651|1047.105271651|1024.2335931213|1004.2317769165|977.80477111812|-1089.8624677963|-1089.8624677963||-1089.8624677963|-1089.8624677963|-1089.8624677963|-1089.8624677963|-1089.8624677963|-1089.8624677963
04311|18283|/equities/mindtree|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP|-2629.4432155086|-2685.4202503047|-2706.4780803081|-2713.4637861228|-2713.4637861228|-2713.4637861228|-2772.1431255314|-2843.9868414108|-2882.8798427785|-2887.3652663305|-2887.3652663305|-2945.5669300373|-2961.2499440967|-2961.2499440967|-2961.2499440967|-2961.2499440967|-2961.2499440967|-2961.2499440967|-2961.2499440967||-2961.2499440967|2771.3069805544|2771.3069805544|2771.3069805544|2771.3069805544|2771.3069805544||2771.3069805544|2771.3069805544|2771.3069805544|2771.3069805544|2771.3069805544|2771.3069805544|2771.3069805544|2771.3069805544|2771.3069805544|2771.3069805544|2771.3069805544|2771.3069805544|2771.3069805544|2771.3069805544||2771.3069805544|2771.3069805544|2771.3069805544|2771.3069805544|2771.3069805544|2771.3069805544|2771.3069805544|2771.3069805544|2771.3069805544|2771.3069805544|2771.3069805544|2771.3069805544|2771.3069805544|2771.3069805544|2730.1690246178|-2891.0370333365|-2891.0370333365|-2891.0370333365|-2891.0370333365|-2891.0370333365|-2891.0370333365|-2891.0370333365|-2891.0370333365|-2891.0370333365|-2891.0370333365|-2891.0370333365|-2891.0370333365|2683.924889544|2683.924889544|2683.924889544|2683.924889544|2683.924889544|2683.924889544|2683.924889544|2683.924889544||2683.924889544|2683.924889544|2683.924889544|2683.924889544|-2892.9823059083|-2892.9823059083|-2892.9823059083|-2892.9823059083|-2892.9823059083||-2892.9823059083|-2892.9823059083|-2892.9823059083|-2892.9823059083|-2892.9823059083|-2892.9823059083|-2892.9823059083|-2892.9823059083|-2892.9823059083|-2892.9823059083|-2892.9823059083|-2892.9823059083|-2892.9823059083||-2892.9823059083|-2893.709052192|-2893.709052192|-2913.8766758296|-2958.9574555659|-2967.3139751513|-3028.4794639511|2789.1660704665|2789.1660704665|2789.1660704665|2761.2956881051|2720.8452252817|2715.0118710135|2715.0118710135|2715.0118710135|2715.0118710135|2715.0118710135|2715.0118710135|2715.0118710135|2715.0118710135|2715.0118710135|2715.0118710135|2715.0118710135|2715.0118710135|2715.0118710135||2715.0118710135|2715.0118710135|-2897.8340841272|-2897.8340841272|-2897.8340841272|-2897.8340841272|-2897.8340841272||-2897.8340841272|-2897.8340841272|-2897.8340841272|-2897.8340841272|-2897.8340841272|-2897.8340841272|-2897.8340841272|-2897.8340841272|-2897.8340841272|-2897.8340841272|-2897.8340841272|-2897.8340841272|-2897.8340841272|-2897.8340841272|-2897.8340841272|-2897.8340841272|2725.3433114523|2725.3433114523|2725.3433114523|2725.3433114523|2725.3433114523|2725.3433114523|2725.3433114523|2725.3433114523|2725.3433114523|2725.3433114523|2725.3433114523|2725.3433114523|2725.3433114523|2725.3433114523|2711.3870724037|2708.841213261|2669.7124591789|2632.7685404601|2632.7685404601|2577.7539582586|2529.3822056823|2509.6357596773|2487.1379891439|2487.1379891439|2487.1379891439|2487.1379891439|2483.0088849646|2473.2959066853|2473.2959066853|2473.2959066853|2473.2959066853|2432.4455115514|2383.3561103826|2371.927507283|2371.927507283|2371.927507283|2371.927507283|2371.927507283|2371.927507283|2368.8860323978|2348.6112749161|2348.6112749161|2348.6112749161|2348.6112749161|2348.6112749161|2348.6112749161|2348.6112749161|2348.6112749161|2348.6112749161|2322.2291482358|2250.9880347151|2236.9477783727|2208.6068727242|2208.6068727242|2208.6068727242|2208.6068727242|2208.6068727242|2208.6068727242|2208.6068727242||2208.6068727242|2208.6068727242|2202.5518002141|2202.5518002141|2199.9742495868|2184.6434261902|2092.0150753242|-2399.6433981821||-2399.6433981821|-2399.6433981821|-2399.6433981821||-2399.6433981821||-2399.6433981821|-2399.6433981821|-2399.6433981821|-2585.5287838959|2258.0098404133|2258.0098404133|2258.0098404133||2258.0098404133|2258.0098404133|2258.0098404133|2227.9469960755|2163.3076703356|-2470.0832847339|-2470.0832847339|-2470.0832847339|-2470.0832847339|-2470.0832847339||-2496.1969926306|-2496.1969926306|-2498.8374051977|-2498.8374051977|-2498.8374051977|-2498.8374051977
04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM|-3877.2667820808|-3911.5685735143|-3977.4429327025|-4003.4922559542|-4058.324620331|3533.6362666752|3533.6362666752|-3942.7801383833|-3942.7801383833|-3942.7801383833|-3942.7801383833|-3942.7801383833|-3942.7801383833|-3942.7801383833|-3942.7801383833|3774.8016683491|3774.8016683491|3718.8308239626|3718.8308239626||3718.8308239626|3718.8308239626|3718.8308239626|3716.900135981|3716.900135981|3716.900135981||3716.900135981|3716.900135981|3716.900135981|3716.900135981|3716.900135981|3716.900135981|3715.2502867237|3645.1390718371|3634.5154321558|3634.5154321558|3634.5154321558|3634.5154321558|3634.5154321558|3634.5154321558||3634.5154321558|3634.5154321558|3634.5154321558|3634.5154321558|3634.5154321558|3634.5154321558|3634.5154321558|3622.6837863797|3605.8032173825|3605.8032173825|3605.8032173825|3605.8032173825|3605.8032173825|3605.8032173825|3605.8032173825|3605.8032173825|3605.8032173825|3605.8032173825|3555.559130425|3545.1490338056|3501.2655280131|3481.1307378039|3481.1307378039|3481.1307378039|3481.1307378039|3474.2063884284|3474.2063884284|3474.2063884284|3400.6626429586|3131.9292619874|3131.9292619874|3131.9292619874|3131.9292619874|3131.9292619874|3131.9292619874||3131.9292619874|3131.9292619874|3131.9292619874|3131.9292619874|3131.9292619874|3131.9292619874|3131.9292619874|3131.9292619874|3131.9292619874||3131.9292619874|3131.9292619874|3131.9292619874|3081.538250624|3069.8613214005|3069.8613214005|3069.8613214005|3069.8613214005|3069.8613214005|3057.0069640995|3040.8243340255|2995.0326394771|2947.8806671274||2920.4896138655|2896.9995004321|2882.611731945|2882.611731945|2882.611731945|2882.611731945|2863.4574799389|2801.8859559|2793.1474382635|2793.1474382635|2793.1474382635|2793.1474382635|2749.6860642164|2742.9168169914|2742.9168169914|2742.9168169914|2742.9168169914|2689.057639539|2664.0251713194|2617.3057187837|2576.127928038|2576.127928038|2576.127928038|2576.127928038|2576.127928038||2576.127928038|2576.127928038|2576.127928038|2576.127928038|2576.127928038|2576.127928038|2576.127928038||2524.8143020952|-2704.6119299637|2532.038298023|2532.038298023|2532.038298023|2532.038298023|2532.038298023|2532.038298023|2532.038298023|2532.038298023|2532.038298023|2532.038298023|2532.038298023|2532.038298023|2532.038298023|2532.038298023|2532.038298023|2525.9425370829|2523.5749055695|2509.2165834453|2492.7295127474|2490.3507951791|2490.3507951791|2486.0076197812|2486.0076197812|2486.0076197812|2486.0076197812|2486.0076197812|2486.0076197812|2455.3251168141|2454.8686103293|2454.8686103293|2454.8686103293|2454.8686103293|2454.8686103293|2454.8686103293|2454.8686103293|2454.8686103293|2454.8686103293|2454.8686103293|2454.8686103293|2435.5929708954|2413.4477969802|2408.2196523521|2353.620034612|2353.620034612|2332.5721738744|2328.4745888101|2275.5440580963|2151.0155333014|2099.4951102438|2060.6333337561|-2258.4872062591|-2258.4872062591|-2258.4872062591|-2258.4872062591|-2266.8080503573|-2272.3978337304|-2284.6492802278|-2284.6492802278|-2284.6492802278|-2284.6492802278|-2288.2213410951|-2323.9403789946|-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623||-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623|-2332.3097211623||-2332.3097211623|-2332.3097211623|-2332.3097211623||-2349.0774923722||-2450.725005088|2212.4824491028|2212.4824491028|2212.4824491028|2212.4824491028|2212.4824491028|2212.4824491028||2212.4824491028|2212.4824491028|2212.4824491028|2212.4824491028|2212.4824491028|2212.4824491028|2212.4824491028|2180.474965149|2138.0777878826|2093.1085663973||2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683|2078.4390361683
04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|805.52852061353|805.52852061353|798.3809839213|-889.59039959929|-889.59039959929|-889.59039959929|-889.59039959929|-889.59039959929|-889.59039959929|-889.59039959929|-889.59039959929|-889.59039959929|-889.59039959929|-889.59039959929|-889.59039959929|-889.59039959929|-889.59039959929|-895.6171337236|-907.98569871199||-917.0867784872|-917.0867784872|-917.0867784872|-923.95199779827|-935.86887830451|-956.51833492251||-956.51833492251|-956.51833492251|-958.79258215131|869.32541676654|869.32541676654|869.32541676654|850.78100099711|847.45224282801|847.45224282801|847.45224282801|847.45224282801|847.45224282801|847.45224282801|847.45224282801||847.45224282801|847.45224282801|836.8552299966|836.8552299966|835.53071780577|835.53071780577|835.53071780577|835.53071780577|835.53071780577|835.53071780577|835.53071780577|835.53071780577|835.53071780577|835.53071780577|829.60796331935|829.60796331935|813.75330410592|802.88270637681|802.88270637681|802.88270637681|796.57404915|796.57404915|796.57404915|796.57404915|789.9204529566|-847.67337179779|-847.67337179779|-847.67337179779|-847.67337179779|-847.67337179779|-847.67337179779|-847.67337179779|-852.44816918504|-852.65909179197|-861.91913277727||-861.91913277727|-861.91913277727|-861.91913277727|-861.91913277727|-861.91913277727|-861.91913277727|-861.91913277727|-861.91913277727|-861.91913277727||-861.91913277727|-861.91913277727|-861.91913277727|-861.91913277727|-861.91913277727|-861.91913277727|-861.91913277727|-861.91913277727|-861.91913277727|-861.91913277727|-861.91913277727|-861.91913277727|-861.91913277727||-861.91913277727|-861.91913277727|-874.7934686566|-879.63166574909|-905.24907169821|-909.99092616472|-909.99092616472|-909.99092616472|-909.99092616472|-909.99092616472|-909.99092616472|-909.99092616472|-909.99092616472|-909.99092616472|-909.99092616472|-909.99092616472|-909.99092616472|-920.19545045863|-928.33107573203|-933.32083371229|-933.32083371229|-933.32083371229|-933.32083371229|-934.99916732541|-934.99916732541||-940.47405039194|-959.54342255463|-964.37045865445|-971.92272573477|-977.91691002322|-979.19102334395|-981.68727799935||-990.9719484281|-997.34383158677|-1001.7264632648|-1002.4654964281|-1020.8898071774|-1020.8898071774|-1020.8898071774|-1028.8244644575|-1028.8244644575|-1040.7938656732|939.07111160079|939.07111160079|939.07111160079|939.07111160079|939.07111160079|939.07111160079|939.07111160079|939.07111160079|939.07111160079|939.07111160079|929.48461862979|923.46621308258|913.10306789384|913.10306789384|913.10306789384|913.10306789384|901.07842097797|896.16658711774|896.16658711774|893.99623706984|859.0874632536|858.2451624176|858.2451624176|858.2451624176|858.2451624176|858.2451624176|858.2451624176|858.2451624176|858.2451624176|858.2451624176|858.2451624176|858.2451624176|858.2451624176|858.2451624176|858.2451624176|858.2451624176|835.34185052151|818.43578708362|818.43578708362|818.43578708362|818.43578708362|818.43578708362|818.43578708362|818.43578708362|818.43578708362|818.43578708362|805.29790736657|805.29790736657|799.3948984303|793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791||793.28200898791|793.28200898791|793.28200898791|793.28200898791|793.28200898791|-853.46017897842|-853.46017897842|-853.46017897842||-853.46017897842|-853.46017897842|-853.46017897842||-853.46017897842||-853.46017897842|-853.46017897842|-853.46017897842|-880.0302749347|-880.0302749347|-880.0302749347|-885.91418962471||-898.0446685272|-898.0446685272|-898.89693198472|-898.89693198472|-898.89693198472|-898.89693198472|-898.89693198472|-898.89693198472|-898.89693198472|-898.89693198472||-898.89693198472|-909.49381399453|-917.17923302452|-942.23479750243|-942.23479750243|-942.23479750243
04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP|-379.35918813484|-384.46133523832|-384.46133523832|-385.59593821511|-391.17326705704|-403.17030045997|-412.46195141564|-412.46195141564|-412.46195141564|-412.46195141564|-412.46195141564|-417.69921403759|-417.69921403759|-417.69921403759|-417.69921403759|378.79016280623|378.79016280623|355.09186146493|342.46316075585||336.51740694335|328.18556925594|328.18556925594|328.18556925594|328.18556925594|328.02352202158||328.02352202158|321.86265338882|321.86265338882|321.86265338882|321.86265338882|321.86265338882|311.97516975385|303.75851313253|295.32613146725|289.33719591376|289.33719591376|282.37584152042|282.37584152042|280.55650753245||273.93778953801|271.98087353453|266.02596923758|260.36885049774|260.36885049774|260.36885049774|257.97513620296|257.97513620296|253.48343804396|253.48343804396|253.48343804396|253.48343804396|253.48343804396|253.48343804396|252.37604769641|249.1463500945|249.1463500945|248.29966004148|248.29966004148|248.29966004148|248.29966004148|248.29966004148|248.29966004148|248.29966004148|248.29966004148|248.29966004148|248.29966004148|248.29966004148|248.29966004148|248.29966004148|245.65130480412|239.59810742938|229.62844964755|223.90023187892|223.90023187892||223.90023187892|223.90023187892|223.90023187892|223.90023187892|223.90023187892|222.61580990969|221.99923821753|219.48527062011|213.45529760335||210.92921335403|209.14320926305|209.14320926305|209.14320926305|209.14320926305|209.14320926305|209.14320926305|209.14320926305|209.14320926305|203.1713496274|201.05993754411|201.05993754411|200.62548432907||-218.4215511725|-218.4215511725|-218.4215511725|-218.4215511725|201.94423039981|201.94423039981|201.94423039981|201.94423039981|201.94423039981|201.94423039981|201.94423039981|201.94423039981|201.94423039981|199.92802485966|196.96170107019|196.75528265632|196.75528265632|196.75528265632|193.19475223397|191.82750672074|189.75778334639|181.84309284446|-195.62942097457|-195.62942097457|-195.62942097457||-195.62942097457|-195.62942097457|-195.62942097457|-195.62942097457|-195.62942097457|-195.62942097457|-195.62942097457||-195.62942097457|-195.62942097457|-195.62942097457|-195.62942097457|-195.62942097457|-195.62942097457|-195.62942097457|-195.62942097457|-195.62942097457|-195.62942097457|-198.63657180769|186.71696342308|186.71696342308|186.71696342308|186.71696342308|186.71696342308|185.93163748669|184.79847877211|180.76886164023|178.79435086372|178.79435086372|178.79435086372|178.79435086372|178.79435086372|178.79435086372|178.79435086372|178.79435086372|178.79435086372|178.79435086372|178.79435086372|178.79435086372|178.41999148505|178.41999148505|178.41999148505|178.41999148505|176.40721404969|176.07009361831|176.07009361831|176.07009361831|176.07009361831|176.07009361831|176.07009361831|176.07009361831|176.07009361831|176.07009361831|176.07009361831|176.07009361831|176.07009361831|174.38399429948|171.76887936759|168.80889100437|168.80889100437|168.80889100437|168.80889100437|168.80889100437|168.80889100437|168.80889100437|168.80889100437|168.80889100437|168.80889100437|168.80889100437|162.37266592852|162.0396285043|160.63902526275|158.57559474724|156.24565679516|150.13072906033|148.13803032256|145.96002545199|-166.95504742956|-166.95504742956|-166.95504742956|-166.95504742956|-166.95504742956|-166.95504742956||-166.95504742956|-166.95504742956|-166.95504742956|-166.95504742956|-166.95504742956|-166.95504742956|-166.95504742956|-166.95504742956||-166.95504742956|-166.95504742956|-166.95504742956||-166.95504742956||-166.95504742956|-167.58401184729|-167.58401184729|-184.71112654663|-190.75180629069|-191.31977890128|-194.53641984853||-196.61547192372|-197.20274553075|-200.52360841714|-203.1650889895|-203.1650889895|-203.1650889895|-203.1650889895|-203.1650889895|-203.1650889895|-203.1650889895||-203.1650889895|-203.1650889895|-203.1650889895|-203.1650889895|-203.1650889895|-203.1650889895
04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP|5885.1460674569|5885.1460674569|5885.1460674569|5885.1460674569|5885.1460674569|5885.1460674569|5885.1460674569|5885.1460674569|5885.1460674569|5885.1460674569|5695.6067416188|5692.6463795764|5691.0515328627|5654.4461476252|5599.2344546703|5599.2344546703|5599.2344546703|5599.2344546703|5599.2344546703||5599.2344546703|5599.2344546703|5599.2344546703|5599.2344546703|5599.2344546703|5579.7667662419||5579.7667662419|5579.7667662419|5579.7667662419|5579.7667662419|5579.7667662419|5579.7667662419|5579.7667662419|5579.7667662419|5579.7667662419|5579.7667662419|5579.7667662419|5579.7667662419|5579.7667662419|5579.7667662419||5579.7667662419|5579.7667662419|5579.7667662419|5579.7667662419|5579.7667662419|5579.7667662419|5579.7667662419|5579.7667662419|5574.5741847132|-6066.0018042343|-6066.0018042343|-6066.0018042343|-6083.1408935937|5613.8374877172|5613.8374877172|5613.8374877172|5613.8374877172|5613.8374877172|5613.8374877172|5613.8374877172|5613.8374877172|5613.8374877172|5613.8374877172|5613.8374877172|5613.8374877172|5613.8374877172|5613.8374877172|5613.8374877172|5587.2638752414|5578.5709724904|5531.6066361004|5528.1740401116|5490.7531414425|5490.7531414425|5490.7531414425||5379.7812682695|5350.1458536328|5156.3064552083|4794.3934649256|4794.3934649256|4794.3934649256|4794.3934649256|4794.3934649256|4794.3934649256||4794.3934649256|4695.2760233114|4651.8234297644|4596.6536101115|-4914.3973991779|-4914.3973991779|-4914.3973991779|-4914.3973991779|-4914.3973991779|-4914.3973991779|-4914.3973991779|-4962.9995802086|-4962.9995802086||-4962.9995802086|-4962.9995802086|-4962.9995802086|-5049.1856635985|-5049.1856635985|-5049.1856635985|-5082.2492019844|-5082.2492019844|-5082.2492019844|-5082.2492019844|-5082.2492019844|-5082.2492019844|-5082.2492019844|-5082.2492019844|-5082.2492019844|-5082.2492019844|-5082.2492019844|-5082.2492019844|-5082.2492019844|-5082.2492019844|-5082.2492019844|-5082.2492019844|-5082.2492019844|-5154.4713897917|-5239.9682108796||4723.3826601942|4723.3826601942|4723.3826601942|4723.3826601942|4723.3826601942|4723.3826601942|4723.3826601942||4723.3826601942|4723.3826601942|4723.3826601942|4723.3826601942|4723.3826601942|4723.3826601942|4723.3826601942|4723.3826601942|4723.3826601942|4723.3826601942|4723.3826601942|4723.3826601942|4697.6751779935|4685.7367487775|4685.7367487775|4685.7367487775|4584.2675646427|4584.2675646427|4584.2675646427|4584.2675646427|4584.2675646427|4584.2675646427|4584.2675646427|4584.2675646427|4584.2675646427|4584.2675646427|4550.8041675035|4550.8041675035|4508.1653627865|4508.1653627865|4508.1653627865|4508.1653627865|4508.1653627865|4447.6168961517|4383.9577112189|4359.0967884526|4359.0967884526|4359.0967884526|4359.0967884526|4359.0967884526|4359.0967884526|4359.0967884526|4298.9741605636|4170.7045794457|4161.9605461723|4161.4952249137|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4154.7280418733|4059.0143933141||4017.5533924543|4017.5533924543|4017.5533924543|3968.4427071107|3926.6918750883|-4339.4036512796|-4339.4036512796|-4339.4036512796||-4339.4036512796|-4339.4036512796|-4339.4036512796||-4339.4036512796||-4339.4036512796|-4339.4036512796|3866.5125359709|3866.5125359709|3866.5125359709|3866.5125359709|3866.5125359709||3866.5125359709|3822.855779985|3819.6069743905|3819.6069743905|3819.6069743905|3793.0300474999|-4179.9358315423|-4179.9358315423|-4179.9358315423|-4179.9358315423||-4179.9358315423|-4179.9358315423|-4179.9358315423|-4179.9358315423|-4179.9358315423|-4179.9358315423
04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH|1251.7660637086|1251.7660637086|1251.7660637086|1251.7660637086|1251.7660637086|1251.7660637086|1251.7660637086|1251.7660637086|1251.7660637086|1251.7660637086|1251.7660637086|1251.7660637086|1251.7660637086|1251.7660637086|1251.7660637086|1251.7660637086|1251.7660637086|1251.7660637086|1251.7660637086||1251.7660637086|1251.7660637086|1251.7660637086|1251.7660637086|1251.7660637086|1251.7660637086||1251.7660637086|1251.7660637086|1251.1816199359|1251.1816199359|1251.1816199359|1251.1816199359|1245.7074219449|1235.1248915707|1234.8369113117|1234.8369113117|1224.3910491896|1223.0475961133|1223.0475961133|1207.6528533746||-1266.7957927821|-1266.7957927821|-1266.7957927821|-1266.7957927821|-1266.7957927821|-1266.7957927821|-1266.7957927821|-1266.7957927821|-1266.7957927821|-1266.7957927821|-1268.1953171754|-1269.6836667617|-1287.092976632|1226.9803461054|1226.9803461054|1226.9803461054|1226.9803461054|1226.9803461054|1226.9803461054|1226.9803461054|1226.9803461054|1226.9803461054|1226.9803461054|1226.9803461054|1226.9803461054|1219.3397808855|1219.3397808855|1219.3397808855|1219.3397808855|1219.3397808855|1213.4052578415|1207.1538700877|1207.1538700877|1207.1538700877|1207.1538700877||1207.1538700877|1207.1538700877|1207.1538700877|1205.9752309944|1205.9752309944|1205.9752309944|1205.9752309944|1205.9752309944|1205.9752309944||1205.9752309944|1205.9752309944|1197.80023089|1169.7668852337|1135.9331815994|-1209.9008851454|-1209.9008851454|-1209.9008851454|-1209.9008851454|-1209.9008851454|-1209.9008851454|-1209.9008851454|-1209.9008851454||-1209.9008851454|-1209.9008851454|-1214.4731853721|1152.9706940922|1152.9706940922|1152.9706940922|1152.9706940922|1152.9706940922|1152.9706940922|1152.9706940922|1152.9706940922|1152.9706940922|1152.9706940922|1151.0174595817|1150.5193995352|1147.126912088|1147.126912088|1147.126912088|1147.126912088|1147.126912088|1124.552159807|1109.9079241454|1101.0104742493|1101.0104742493|1101.0104742493||1101.0104742493|1101.0104742493|1101.0104742493|1101.0104742493|1094.6504726902|1072.2821297017|-1158.4031702316||-1158.4031702316|-1159.3257677595|-1166.8435185918|-1166.8435185918|-1179.1483567035|-1181.2925670187|-1189.746726784|-1189.746726784|-1189.746726784|-1189.746726784|-1189.746726784|-1189.746726784|-1199.2519240743|-1212.7465497526|-1223.6433967521|-1250.8819724236|1171.2432184103|1171.2432184103|1171.2432184103|1169.271586133|1169.271586133|1167.5243626567|1167.5243626567|1167.5243626567|1167.5243626567|1167.5243626567|1167.5243626567|1167.5243626567|1167.5243626567|1167.5243626567|1167.5243626567|1167.5243626567|1167.5243626567|1167.5243626567|1158.8548487527|1155.2226651693|1155.2226651693|1155.2226651693|1155.2226651693|1155.2226651693|1155.2226651693|1155.2226651693|1155.2226651693|1155.2226651693|1155.2226651693|1155.2226651693|1155.2226651693|1153.0862458044|1152.837710338|1152.837710338|1152.837710338|1152.837710338|1152.837710338|1152.837710338|1152.837710338|1152.837710338|1152.837710338|1152.837710338|1141.7502065821|1136.7722748057|1136.7722748057|1136.7722748057|1136.7722748057|1136.7722748057|1134.5358768852|1134.5358768852|1134.5358768852|1134.5358768852|1134.5358768852|1134.5358768852|1134.5358768852|1134.5358768852|1134.5358768852|1134.5358768852|1134.5358768852||1134.5358768852|1134.5358768852|1134.5358768852|1134.5358768852|1134.5358768852|1134.2926165695|1124.8362514835|1121.5819460928||1110.2077300879|1100.3280198676|1095.6589001133||1083.8223686698||1067.3692890276|-1144.4272439263|-1144.4272439263|-1144.4272439263|-1144.4272439263|-1144.4272439263|-1144.4272439263||-1144.4272439263|-1144.4272439263|-1144.4272439263|-1144.4272439263|-1144.4272439263|-1144.4272439263|-1144.4272439263|-1144.4272439263|-1144.4272439263|-1144.4272439263||-1144.4272439263|-1144.4272439263|-1144.4272439263|-1144.4272439263|-1144.4272439263|-1144.4272439263
04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP|856.025433552|856.025433552|856.025433552|856.025433552|856.025433552|856.025433552|856.025433552|845.45945534213|845.45945534213|845.45945534213|845.45945534213|845.45945534213|845.45945534213|845.45945534213|-893.39010821154|-893.39010821154|-893.39010821154|-893.39010821154|-893.39010821154||-917.75009378648|831.72921044471|831.72921044471|831.72921044471|831.72921044471|831.72921044471||831.72921044471|831.72921044471|831.72921044471|831.72921044471|831.72921044471|831.72921044471|831.72921044471|831.72921044471|831.72921044471|831.72921044471|831.72921044471|831.72921044471|831.72921044471|831.72921044471||831.72921044471|831.72921044471|831.72921044471|831.72921044471|831.72921044471|-888.09718056089|-888.09718056089|-888.09718056089|-888.09718056089|-888.09718056089|-888.09718056089|-888.09718056089|-893.7387850771|-893.7387850771|-899.36022645574|-899.36022645574|-915.64471098164|-930.37611265417|-930.37611265417|-930.37611265417|-930.37611265417|-935.55400795667|-938.09372005321|-938.09372005321|-938.09372005321|-938.09372005321|-938.09372005321|-944.03114159638|-944.03114159638|-944.03114159638|-944.03114159638|-944.03114159638|-944.03114159638|-944.03114159638|-961.89571627571||-968.37695408423|-968.37695408423|-968.37695408423|-968.37695408423|-969.37714068712|871.45675740963|871.45675740963|871.45675740963|871.45675740963||871.45675740963|846.38528533254|827.47254197105|821.87602832783|821.87602832783|821.87602832783|821.87602832783|821.87602832783|821.87602832783|821.87602832783|821.87602832783|821.87602832783|821.87602832783||813.24001384299|810.86113395206|806.88462447582|-869.73934838064|-869.73934838064|-869.73934838064|-869.73934838064|-869.73934838064|-869.73934838064|-869.73934838064|-869.73934838064|-869.73934838064|-869.73934838064|-869.73934838064|-869.73934838064|-869.73934838064|-869.73934838064|-869.73934838064|-869.73934838064|-869.73934838064|-869.73934838064|-869.73934838064|-874.37427326582|-875.46029955967|797.63066368428||797.63066368428|797.63066368428|797.63066368428|795.46742036969|788.35268929965|786.26610407967|786.26610407967||786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|786.26610407967|757.00401470549|743.83230895868|743.83230895868|743.83230895868|736.90261478418|736.90261478418|736.90261478418|736.90261478418|736.90261478418|735.49553317781|735.49553317781|-807.52234379646|-807.52234379646|-807.52234379646|-807.52234379646|-807.52234379646|-807.52234379646|-807.52234379646|-807.52234379646|734.75028658337|734.75028658337|734.75028658337|734.75028658337|734.75028658337|734.75028658337|734.75028658337|734.75028658337|693.40863344875|676.048458552|672.78265870015|672.78265870015|671.90019600038|665.52797860177|660.97900702668|660.97900702668|656.04619451368|656.04619451368|656.04619451368|656.04619451368|656.04619451368|652.72630824871|642.20703018845|632.51059181095|617.34788589346|605.63928646366|594.07978443879|584.46406680646|584.46406680646|584.46406680646|584.46406680646|584.46406680646|584.46406680646|584.46406680646||584.46406680646|584.46406680646|584.46406680646|584.46406680646|584.46406680646|572.54616770813|560.01798582154|530.4061095988||523.37040187341|523.37040187341|523.37040187341||523.37040187341||523.37040187341|523.37040187341|523.37040187341|523.37040187341|523.37040187341|523.37040187341|523.37040187341||523.37040187341|523.37040187341|523.37040187341|518.69765654121|505.1863169197|-585.57739360355|-585.57739360355|-585.57739360355|-585.57739360355|-585.57739360355||-585.57739360355|-585.57739360355|-585.57739360355|-585.57739360355|-585.57739360355|-585.57739360355
04319|18309|/equities/nmdc|NIFTY200|77.328802460875|77.328802460875|77.328802460875|77.328802460875|77.328802460875|77.328802460875|77.328802460875|77.000889639552|75.946405404506|75.946405404506|75.431942336649|75.431942336649|75.431942336649|-84.760708808122|-84.760708808122|-84.760708808122|-84.760708808122|-84.760708808122|-84.760708808122||-84.760708808122|-85.596056572226|-85.596056572226|-86.944467141612|79.106197280759|79.106197280759||79.106197280759|79.106197280759|79.106197280759|79.106197280759|79.106197280759|79.106197280759|78.622691375394|78.622691375394|78.622691375394|77.658877421773|77.658877421773|77.097980671182|77.097980671182|77.097980671182||76.615530416981|75.310035305571|73.351782110385|73.351782110385|73.351782110385|73.351782110385|73.351782110385|73.351782110385|72.057290592351|-76.979083188308|-76.979083188308|-76.979083188308|-76.979083188308|-76.979083188308|-76.979083188308|-76.979083188308|-76.979083188308|-76.979083188308|-76.979083188308|-76.979083188308|-76.979083188308|-76.979083188308|-77.536205221031|-78.189672179591|-78.296148033607|-78.296148033607|-78.296148033607|-78.296148033607|-78.296148033607|-78.296148033607|-78.296148033607|-78.296148033607|-78.296148033607|-78.296148033607|-78.296148033607||73.121409341146|73.121409341146|73.121409341146|73.121409341146|73.121409341146|73.121409341146|73.121409341146|73.121409341146|73.121409341146||73.121409341146|73.121409341146|73.121409341146|73.121409341146|73.121409341146|73.121409341146|73.121409341146|73.121409341146|73.121409341146|73.121409341146|73.121409341146|73.121409341146|73.121409341146||73.121409341146|73.121409341146|73.121409341146|73.121409341146|73.121409341146|73.121409341146|73.035455196489|72.753711027114|72.753711027114|71.943011065554|71.555010870906|71.517277113167|71.517277113167|71.517277113167|71.128088173565|70.24898336695|70.128253116116|70.128253116116|69.079884116426|69.079884116426|69.043204166905|-73.319073654148|-73.319073654148|-73.319073654148|-73.689524519148||68.867431484439|68.867431484439|68.867431484439|68.867431484439|68.867431484439|68.867431484439|68.867431484439||68.867431484439|68.867431484439|68.867431484439|68.867431484439|68.867431484439|68.867431484439|68.867431484439|68.867431484439|68.867431484439|68.867431484439|68.867431484439|68.867431484439|68.867431484439|68.867431484439|68.867431484439|68.867431484439|68.174366671485|-72.275288139757|-72.275288139757|-72.275288139757|-72.275288139757|-72.275288139757|-72.275288139757|-72.275288139757|-72.275288139757|-72.275288139757|-72.275288139757|-72.742860827489|-72.742860827489|-72.742860827489|-72.742860827489|-72.742860827489|-73.035075481676|-73.035075481676|-73.035075481676|-73.035075481676|-73.035075481676|-73.035075481676|-73.035075481676|-73.035075481676|-73.267862646606|-74.260400923122|-75.098953951569|69.325532650627|69.325532650627|69.325532650627|69.325532650627|69.275593783764|68.216215162705|67.331772646764|67.331772646764|67.331772646764|67.331772646764|67.331772646764|67.331772646764|67.331772646764|67.331772646764|67.331772646764|67.331772646764|66.131415510022|64.544347921834|64.292187017649|64.292187017649|64.292187017649|64.049649444387|63.548500925486|62.137218164277|-68.936166464368|-68.936166464368|-68.936166464368|-68.936166464368|-68.936166464368|-68.936166464368|-68.936166464368|-68.936166464368||-68.936166464368|-68.936166464368|-68.936166464368|-68.936166464368|-68.936166464368|-68.936166464368|-68.936166464368|-68.936166464368||-68.936166464368|-68.936166464368|-68.936166464368||-68.936166464368||-68.936166464368|-69.44533014479|-69.44533014479|63.525270836556|63.525270836556|62.659462201039|62.659462201039||62.659462201039|62.32482881529|62.32482881529|62.32482881529|62.32482881529|62.32482881529|62.32482881529|61.215365621589|60.009580028232|60.009580028232||60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232|60.009580028232
04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM|348.90270893926|348.90270893926|348.90270893926|346.48911765278|346.24417623915|346.24417623915|346.24417623915|343.46019039593|340.23560316362|340.23560316362|340.23560316362|340.23560316362|334.52484521407|334.52484521407|334.52484521407|334.52484521407|334.52484521407|334.52484521407|334.52484521407||334.52484521407|334.52484521407|334.52484521407|334.52484521407|334.52484521407|334.52484521407||334.52484521407|334.52484521407|334.52484521407|334.52484521407|334.52484521407|334.52484521407|334.52484521407|334.52484521407|327.63595336828|320.22327066961|-331.41512988593|-331.41512988593|-331.41512988593|-331.41512988593||-331.41512988593|-331.41512988593|-331.41512988593|-331.41512988593|-331.7484944875|-331.7484944875|-331.7484944875|-331.7484944875|-331.7484944875|-331.7484944875|-331.7484944875|-331.7484944875|-333.32334450163|-334.95371509567|-335.4152386561|-337.11407636281|-337.11407636281|-337.11407636281|-337.11407636281|-337.11407636281|-337.11407636281|-337.11407636281|-338.05729859268|-339.99699267188|-340.8901245069|-340.8901245069|-341.85127208502|-341.85127208502|-341.85127208502|-341.85127208502|-341.85127208502|-341.85127208502|-341.85127208502|-341.85127208502|-346.55419357917||-349.82132009556|331.65126652355|331.65126652355|331.65126652355|331.65126652355|331.65126652355|331.65126652355|331.65126652355|331.65126652355||331.65126652355|331.65126652355|331.65126652355|331.65126652355|331.65126652355|331.65126652355|331.65126652355|331.65126652355|331.65126652355|331.65126652355|331.65126652355|331.65126652355|331.65126652355||331.65126652355|331.65126652355|331.65126652355|331.65126652355|331.65126652355|331.65126652355|327.51252581935|-341.41740680321|-341.41740680321|-341.41740680321|-341.41740680321|-341.41740680321|-341.41740680321|-341.41740680321|-341.41740680321|-341.41740680321|-341.41740680321|-344.39157905163|-344.83229785034|-345.04114067992|-345.04114067992|-345.04114067992|-345.04114067992|-345.04114067992|-345.24323369414||-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414||-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-345.24323369414|-347.81545841293|-347.81545841293|-347.81545841293|-347.88735521514|-347.88735521514|-347.88735521514|-347.88735521514|-347.88735521514|-347.88735521514|-347.88735521514|-347.88735521514|-347.88735521514|-347.88735521514|-347.88735521514|-351.93871580979|-353.37078313718|-358.43422010088|-360.18880056626|-360.18880056626|-360.18880056626|-360.18880056626|-360.18880056626|-360.18880056626|-360.18880056626|-360.18880056626|-360.18880056626|-360.18880056626|-360.18880056626|-360.18880056626|-360.18880056626|-360.18880056626|-360.18880056626|-365.96533260618|341.31950407062|341.31950407062|341.31950407062|341.31950407062||341.31950407062|341.31950407062|341.31950407062|341.31950407062|341.31950407062|341.31950407062|341.31950407062|341.31950407062||341.31950407062|341.31950407062|341.31950407062||341.31950407062||341.31950407062|341.31950407062|341.31950407062|341.31950407062|341.31950407062|341.31950407062|341.31950407062||341.31950407062|341.31950407062|341.31950407062|341.31950407062|333.83555973938|322.5950748542|318.52785959277|314.9559632411|309.17606619888|306.40673615196||304.2344045908|304.2344045908|304.2344045908|304.2344045908|304.2344045908|301.58266091686
04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP|-1603.2030076711|-1603.2030076711|-1603.2030076711|-1603.2030076711|-1603.2030076711|-1603.2030076711|-1603.2030076711|-1603.2030076711|-1603.2030076711|-1603.2030076711|-1603.2030076711|-1603.2030076711|-1603.2030076711|-1603.2030076711|-1603.2030076711|-1613.1072297444|-1613.1072297444|-1613.1072297444|-1613.1072297444||-1618.8635763978|-1654.5984521283|-1680.5093817593|-1720.6881924604|-1741.6700138363|-1741.6700138363||-1741.6700138363|-1741.6700138363|-1741.6700138363|-1741.6700138363|-1741.6700138363|-1741.6700138363|-1741.6700138363|-1741.6700138363|-1741.6700138363|-1741.6700138363|-1741.6700138363|-1741.6700138363|-1741.6700138363|-1741.6700138363||-1741.6700138363|-1741.6700138363|-1741.6700138363|-1741.6700138363|-1741.6700138363|-1741.6700138363|-1741.6700138363|-1741.6700138363|-1741.6700138363|-1741.6700138363|-1741.6700138363|-1741.6700138363|-1741.6700138363|-1741.6700138363|-1741.6700138363|-1741.6700138363|-1741.6700138363|-1752.3999909596|-1754.5289762922|-1754.5289762922|-1754.5289762922|-1754.5289762922|-1761.4488489835|-1800.3876371084|1691.8912009517|1691.8912009517|1691.8912009517|1691.8912009517|1691.8912009517|1691.8912009517|1691.8912009517|1691.8912009517|1691.8912009517|1691.8912009517|1691.8912009517||1691.8912009517|1689.7402097164|1670.8836056853|1637.3651120027|1614.9008034749|1614.9008034749|1614.9008034749|1592.7966076788|1592.7966076788||1592.7966076788|1587.0853143544|1587.0853143544|-1689.2650657721|-1689.2650657721|-1689.2650657721|-1696.2111774096|-1700.3713527996|-1700.3713527996|-1700.3713527996|-1700.3713527996|-1700.3713527996|-1700.3713527996||-1700.3713527996|-1700.7792320603|-1703.0435749021|-1703.7095697154|-1711.287062266|-1711.287062266|-1711.287062266|-1711.287062266|-1711.287062266|-1711.287062266|-1711.287062266|-1711.287062266|-1711.287062266|-1711.287062266|-1717.3134038741|-1721.4809762597|-1721.4809762597|-1721.4809762597|-1721.4809762597|-1721.4809762597|-1721.4809762597|-1721.4809762597|-1721.4809762597|-1721.4809762597|-1721.4809762597||-1721.4809762597|-1721.4809762597|-1721.4809762597|-1721.4809762597|-1721.4809762597|-1721.4809762597|-1721.4809762597||-1721.4809762597|-1721.4809762597|-1721.4809762597|-1721.4809762597|-1721.9010494682|-1730.2623083827|-1736.1303887628|-1739.1115037361|-1741.9850380596|-1759.3222428093|-1774.7024553892|-1804.9323394815|-1804.9323394815|-1804.9323394815|-1857.3859219065|-1893.9732018036|-1901.6091063335|-1929.1490206006|-1942.4821283201|-1942.4821283201|-1942.4821283201|-1942.4821283201|-1955.2822250854|-1955.2822250854|1827.7625263921|1827.7625263921|1827.7625263921|1827.7625263921|1827.7625263921|1827.7625263921|1827.7625263921|1827.7625263921|1827.7625263921|1827.7625263921|1827.7625263921|1827.7625263921|1827.7625263921|1805.8972732482|1775.8958030818|1775.8958030818|1775.8958030818|1775.8958030818|1775.8958030818|1756.3741061389|1756.3741061389|1756.3741061389|1756.3741061389|1756.3741061389|1736.6045705146|1689.0106325487|1644.078477897|1643.7500656968|1643.7500656968|1600.4333615707|1597.5821495596|1597.5821495596|1597.5821495596|1597.5821495596|1594.7190645606|1570.4322614041|1566.7636156443|1546.3631259281|1546.3631259281|1530.6923594296|1522.9408070175|1522.9408070175|1522.9408070175|1522.9408070175|1522.9408070175|1522.9408070175|1522.9408070175|1522.9408070175|1522.9408070175|1522.9408070175|1522.9408070175||1522.9408070175|1522.9408070175|1522.9408070175|1522.9408070175|1522.9408070175|1522.9408070175|1498.5009550086|-1667.7422170423||-1667.7422170423|-1667.7422170423|-1667.7422170423||-1667.7422170423||-1667.7422170423|-1667.7422170423|-1667.7422170423|-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817||-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817||-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817|-1682.6488567817
04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM|254.4152691223|253.45097753795|253.45097753795|253.45097753795|253.45097753795|253.45097753795|253.45097753795|252.96180588969|252.96180588969|252.96180588969|252.96180588969|252.96180588969|252.96180588969|252.96180588969|252.96180588969|252.96180588969|252.96180588969|239.64699572731|232.2811128741||230.85213146941|230.85213146941|230.85213146941|230.85213146941|230.85213146941|230.85213146941||230.85213146941|228.68480878943|-243.31246060658|-243.31246060658|-243.31246060658|-243.31246060658|-243.31246060658|-243.31246060658|-243.31246060658|-243.31246060658|-243.31246060658|-243.31246060658|-243.31246060658|-243.31246060658||-243.31246060658|-243.31246060658|-243.31246060658|-243.31246060658|-243.31246060658|-243.31246060658|-245.08551480293|-246.23223280377|-248.44581873623|-249.76277695848|-249.76277695848|-249.76277695848|-251.22419740043|-252.88129577325|-252.88129577325|-253.94144100267|-256.07088203694|-256.07088203694|-256.07088203694|243.94485815957|243.94485815957|243.94485815957|243.94485815957|243.94485815957|243.94485815957|243.94485815957|243.94485815957|243.94485815957|243.94485815957|243.94485815957|243.94485815957|243.94485815957|243.94485815957|243.94485815957|243.94485815957||243.94485815957|243.94485815957|243.44224755029|243.44224755029|243.44224755029|243.44224755029|243.44224755029|243.44224755029|239.69583020453||236.99369859965|235.46252044501|235.46252044501|235.46252044501|235.46252044501|235.46252044501|235.46252044501|235.46252044501|235.46252044501|235.46252044501|235.46252044501|233.82001732523|231.70224508453||231.70224508453|-242.43069970298|-242.43069970298|-242.43069970298|-242.43069970298|-242.43069970298|-242.43069970298|-242.43069970298|-242.43069970298|-242.43069970298|-242.43069970298|-242.43069970298|-242.43069970298|-242.43069970298|-242.43069970298|-242.43069970298|-242.80050427545|-242.80050427545|-242.80050427545|-242.80050427545|-242.80050427545|-242.80050427545|-242.80050427545|-242.80050427545|-242.98389940382||-243.19671927072|-243.19671927072|-243.19671927072|-243.19671927072|-243.19671927072|-243.19671927072|-243.19671927072||-243.19671927072|-243.19671927072|-243.19671927072|-243.19671927072|-243.19671927072|-243.19671927072|-244.77857961232|-245.52564906605|-247.43460909004|-248.4051266365|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|239.52196768621|237.27940240281|236.30100616236|233.48722822158|231.76618863829|231.76618863829|231.76618863829|231.76618863829|231.76618863829|231.76618863829|231.76618863829|231.76618863829|231.76618863829|231.76618863829|231.76618863829|231.76618863829|231.76618863829|231.76618863829|231.76618863829|231.04298805405|228.40832190073|228.40832190073|228.05357119111|228.05357119111|228.05357119111|228.05357119111|228.05357119111|228.05357119111|228.05357119111|228.05357119111|228.05357119111|228.05357119111||228.05357119111|228.05357119111|228.05357119111|228.05357119111|228.05357119111|226.37898003059|226.37898003059|222.20664953079||218.26460747019|212.34290254664|-239.82597357609||-239.82597357609||-239.82597357609|-239.82597357609|-239.82597357609|-255.61941705123|231.24837812505|231.24837812505|230.05930597608||229.3681153437|225.31473846655|225.31473846655|225.31473846655|225.31473846655|-242.45393773025|-242.45393773025|-242.45393773025|-242.45393773025|-242.45393773025||-242.45393773025|-242.45393773025|-242.45393773025|-242.45393773025|-242.45393773025|-242.45393773025
04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP|-503.06519930986|-503.06519930986|-503.06519930986|-512.15917689892|-512.15917689892|-517.0824248801|458.10812012248|458.10812012248|458.10812012248|458.10812012248|458.10812012248|458.10812012248|458.10812012248|458.10812012248|458.10812012248|458.10812012248|455.61735636982|428.00816289355|421.25572156448||421.25572156448|421.25572156448|421.25572156448|421.25572156448|421.25572156448|421.25572156448||421.25572156448|403.57649075805|403.57649075805|403.57649075805|403.57649075805|403.57649075805|403.57649075805|403.57649075805|403.57649075805|397.69611779649|394.36233310124|-422.4768295781|-422.4768295781|-422.4768295781||-422.4768295781|-422.4768295781|-422.4768295781|-422.4768295781|-422.4768295781|-423.27981064233|-424.45533702013|-425.66426030394|-426.26527499559|-426.26527499559|-426.26527499559|-428.01419003145|-434.09684353866|-434.09684353866|-434.40760189734|-439.69117412697|-439.69117412697|-440.44018533639|-442.23631093692|414.87383060788|414.87383060788|414.87383060788|414.87383060788|414.87383060788|414.87383060788|414.87383060788|414.87383060788|414.87383060788|414.87383060788|414.87383060788|414.87383060788|408.35563792204|408.35563792204|408.35563792204|408.35563792204||408.35563792204|408.35563792204|406.97292559914|400.41990919436|398.40732255182|398.40732255182|398.40732255182|396.76527306498|396.76527306498||396.76527306498|396.76527306498|396.76527306498|396.76527306498|396.76527306498|396.76527306498|396.76527306498|396.76527306498|396.76527306498|396.76527306498|396.76527306498|393.2136727153|-417.4110136179||-417.4110136179|-417.4110136179|-417.4110136179|-417.4110136179|-417.4110136179|-417.4110136179|-417.4110136179|-417.4110136179|-417.4110136179|-417.4110136179|-417.4110136179|-417.4110136179|-417.4110136179|-417.4110136179|-417.4110136179|-417.4110136179|-417.4110136179|-417.4110136179|-417.4110136179|-417.4110136179|-417.4110136179|-417.4110136179|-417.4110136179|-417.4110136179|-424.89556865205||-432.06731138748|-436.29699569855|-436.48110811726|-436.48110811726|-436.48110811726|-436.48110811726|-436.48110811726||-438.27346465341|-449.09550780446|-455.45056660076|-457.1895096291|-460.33844958491|-460.33844958491|-460.33844958491|-460.33844958491|-463.40937181255|-465.1530899158|-465.1530899158|-465.1530899158|-465.1530899158|-465.1530899158|-466.26697064388|-466.26697064388|-466.26697064388|-466.26697064388|-466.26697064388|-466.26697064388|-466.26697064388|-466.26697064388|-466.26697064388|-466.26697064388|-466.26697064388|-470.76288107437|-470.76288107437|-470.76288107437|-470.76288107437|-470.76288107437|-470.76288107437|-470.76288107437|-472.864304845|-477.04922116296|-479.64359127698|-483.59288530016|-489.05597993692|443.88781917916|443.88781917916|443.88781917916|443.88781917916|443.88781917916|443.88781917916|443.88781917916|438.27813242128|435.60903907541|416.75169855492|403.15468201524|401.86385488828|401.86385488828|401.86385488828|401.86385488828|401.86385488828|401.86385488828|401.86385488828|401.86385488828|396.69872697548|392.08470443836|390.74968109253|387.79340937062|387.79340937062|387.79340937062|387.79340937062|385.93990540421|383.41100634376|375.21222791451|373.61914517899|370.17394677527|370.17394677527|367.60453563877|367.60453563877|367.60453563877|367.60453563877|367.60453563877|367.60453563877||365.39542751779|365.39542751779|361.90264519552|361.90264519552|361.90264519552|361.90264519552|354.78626430145|345.5541774709||-387.565549068|-387.565549068|-387.565549068||-387.565549068||-387.565549068|-387.565549068|-387.565549068|-398.79861377186|-398.79861377186|-398.79861377186|-398.79861377186||-398.79861377186|-398.79861377186|-398.79861377186|-398.79861377186|-398.79861377186|-398.79861377186|-398.79861377186|-398.79861377186|-398.79861377186|-398.79861377186||-398.79861377186|-398.79861377186|-398.79861377186|-398.79861377186|-398.79861377186|-398.79861377186
04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|32109.880159547|32109.880159547|32109.880159547|32109.880159547|32109.880159547|32109.880159547|32109.880159547|32109.880159547|32109.880159547|32109.880159547|32109.880159547|32109.880159547|-34823.078131821|-34823.078131821|-34823.078131821|-34823.078131821|-34823.078131821|-34823.078131821|-34988.975702024||-35137.750780026|-35410.289135839|-35410.289135839|-35410.289135839|-36113.932373154|-36236.891818709||-36236.891818709|-36298.631874949|-36298.631874949|-36534.868749943|-37018.743055493|-37247.214506103|-37268.849451225|-37461.777168028|-37562.147898092|-37562.147898092|-37562.147898092|-37562.147898092|-37562.147898092|-37562.147898092||-37562.147898092|-37562.147898092|-37562.147898092|-37562.147898092|-37752.108775658|-38197.620861842|-38553.745402047|-38759.994891163|-39061.320853288|-39061.320853288|-39252.710929985|-39252.710929985|-39476.901033316|-39633.842295359|-39633.842295359|-39633.842295359|-39763.158105954|-40245.45345106|-40950.503834511|-41060.405968532|-41060.405968532|-41097.511616642|-41097.511616642|-41097.511616642|-41370.01290738|-41590.847674867|-41832.640229013|-41832.640229013|-41832.640229013|-41832.640229013|-41832.640229013|-41832.640229013|-41832.640229013|-41832.640229013|-42259.044698904||-42755.049665448|-43187.832961609|-43198.247540938|-43198.247540938|-43198.247540938|-43198.247540938|-43222.087832399|-43222.087832399|-43222.087832399||-43222.087832399|-43222.087832399|-43222.087832399|-43222.087832399|-43222.087832399|-43746.208702666|-43853.140280065|-43853.140280065|-43853.140280065|-43853.140280065|-43853.140280065|-43853.140280065|-43853.140280065||-43853.140280065|-43853.140280065|-44095.155866738|-44527.673185265|-45181.303539183|-45267.003932426|-45775.28214714|-46206.146830155|-46749.885366839|-46816.26599122|-46816.26599122|-46816.26599122|-46816.26599122|-46834.739990244|-47024.711100271|-47197.579723766|-47197.579723766|-47197.579723766|-47197.579723766|-47197.579723766|-47197.579723766|-47197.579723766|-47197.579723766|-47197.579723766|-47197.579723766||-47197.579723766|-47197.579723766|-47197.579723766|-47197.579723766|-47197.579723766|-47197.579723766|-47197.579723766||-47197.579723766|-47674.255248629|-48401.48796127|-48401.48796127|-48470.264401411|45678.683931344|45678.683931344|45678.683931344|45678.683931344|45678.683931344|45678.683931344|45678.683931344|45678.683931344|45678.683931344|45678.683931344|45678.683931344|45678.683931344|45678.683931344|45678.683931344|45678.683931344|45678.683931344|45678.683931344|45678.683931344|45356.391832561|45356.391832561|45356.391832561|45356.391832561|45264.046480624|45161.162756249|45078.37335894|45078.37335894|45078.37335894|45078.37335894|45078.37335894|45078.37335894|44858.7481766|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|44740.127711769|43853.475235299|43313.16904705|43313.16904705|43313.16904705|42904.076718944|42702.448131297|42702.448131297|42702.448131297|42702.448131297|42476.053479219|42233.383298051||42233.383298051|42233.383298051|42233.383298051|42233.383298051|42233.383298051|42233.383298051|41890.148108945|41583.22012105||40884.133467834|40707.648297593|40699.886997325||40351.702041443||40351.702041443|40351.702041443|40351.702041443|40351.702041443|40351.702041443|40351.702041443|40351.702041443||40351.702041443|40351.702041443|40351.702041443|40351.702041443|39829.843631117|-42731.158928705|-42731.158928705|-42731.158928705|-42731.158928705|-42731.158928705||-42731.158928705|-42731.158928705|-42731.158928705|-43424.119729811|-43744.906286507|-43744.906286507
04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM|281.86928479244|281.86928479244|281.86928479244|281.86928479244|281.86928479244|281.86928479244|281.86928479244|281.86928479244|279.06865858557|276.3401694245|275.90948153657|275.90948153657|274.69387447748|272.00931670719|272.00931670719|272.00931670719|272.00931670719|-295.81177592544|-295.81177592544||-295.81177592544|-295.81177592544|-295.81177592544|-297.76584959327|277.61597804419|277.61597804419||277.61597804419|277.61597804419|277.61597804419|277.61597804419|277.61597804419|277.61597804419|274.37991120334|274.37991120334|273.70545723168|272.4199514624|268.63935475383|268.63935475383|268.63935475383|268.63935475383||268.35205337773|-280.33468776434|-280.33468776434|-280.33468776434|-280.33468776434|-280.33468776434|-280.33468776434|-281.20800098544|-281.71360757766|-281.71360757766|-281.71360757766|-281.71360757766|-281.71360757766|-281.71360757766|-281.71360757766|-281.71360757766|269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742||269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742||269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742|269.67713925742|268.57738237803|-281.1073401775|-281.1073401775||-281.1073401775|-281.1073401775|-281.1073401775|-281.1073401775|-284.37759816271|-286.13066733791|-288.71462020293|-289.30658997132|-289.30658997132|-289.30658997132|-289.30658997132|-289.30658997132|-289.30658997132|-289.30658997132|-289.30658997132|-289.30658997132|-289.30658997132|-289.30658997132|-289.30658997132|-289.30658997132|-289.30658997132|-289.30658997132|-289.30658997132|-289.30658997132|-289.30658997132||-289.30658997132|-291.97613840177|-291.97613840177|-291.97613840177|-291.97613840177|-291.97613840177|-291.97613840177||-291.97613840177|-291.97613840177|-291.97613840177|-291.97613840177|-294.47672279679|-294.47672279679|-294.47672279679|-298.45190608064|-300.36322897849|-303.85358470212|-307.99287121307|-311.38374850498|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-314.80868050122|-315.47908503771|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|296.61650732139|295.89561498876|295.89561498876|295.89561498876|295.89561498876|295.89561498876|293.17013251247|292.45013943714|288.9784524269|288.9784524269|288.9784524269|288.9784524269|288.9784524269|288.9784524269|288.9784524269|288.9784524269|287.90937903933||287.51177935007|287.51177935007|287.51177935007|287.51177935007|287.51177935007|287.51177935007|287.51177935007|279.41586594452||-304.06715237516|-304.06715237516|-304.06715237516||-304.06715237516||-304.06715237516|-304.06715237516|-304.06715237516|-311.9606062033|-311.9606062033|-311.9606062033|-311.9606062033||-311.9606062033|-311.9606062033|-311.9606062033|-311.9606062033|-311.9606062033|-311.9606062033|-311.9606062033|-311.9606062033|-311.9606062033|-311.9606062033||-311.9606062033|-311.9606062033|-311.9606062033|-311.9606062033|-311.9606062033|-311.9606062033
04326|18335|/equities/pfizer-ltd|NIFTY200|4686.5290351559|4686.5290351559|4686.5290351559|4686.5290351559|4686.5290351559|4686.5290351559|4686.5290351559|4627.8801866315|4627.8801866315|-4853.5944094841|-4853.5944094841|-4853.5944094841|-4853.5944094841|-4853.5944094841|-4853.5944094841|-4890.5327456188|-4890.5327456188|-4890.5327456188|-4890.5327456188||-4890.5327456188|-4890.5327456188|-4890.5327456188|-4934.9307796372|-4990.039841958|-5070.9277323839||-5107.7216538482|-5107.7216538482|-5107.7216538482|-5130.985132965|-5151.744711541|-5160.8322886097|-5160.8322886097|-5160.8322886097|-5195.5746403389|-5221.1154875117|-5221.1154875117|-5221.1154875117|-5221.1154875117|-5221.1154875117||-5221.1154875117|-5221.1154875117|-5221.1154875117|-5221.1154875117|-5221.1154875117|-5221.1154875117|-5221.1154875117|-5221.1154875117|-5221.1154875117|-5221.1154875117|-5221.1154875117|-5221.1154875117|-5221.1154875117|-5234.7104927045|-5234.7104927045|-5234.7104927045|-5260.8018838366|-5260.8018838366|-5278.2408339892|-5278.2408339892|-5278.2408339892|-5278.2408339892|-5285.3231488769|-5308.8034987521|-5344.3649986135|-5350.155554015|-5389.6450600166|-5401.358268582|-5401.358268582|-5401.358268582|-5401.358268582|-5408.7994082057|5032.5662502484|5032.5662502484|5032.5662502484||5032.5662502484|5032.5662502484|5032.5662502484|5032.5662502484|5032.5662502484|5032.5662502484|5032.5662502484|5032.5662502484|5032.5662502484||5032.5662502484|5032.5662502484|5032.5662502484|5032.5662502484|5032.5662502484|5032.5662502484|5014.6569447204|4935.2299385782|4868.6920122095|4868.6920122095|4868.6920122095|4868.6920122095|4868.6920122095||-5207.2079773394|-5207.2079773394|-5207.2079773394|-5207.2079773394|-5294.5088637104|-5327.4820707893|-5381.1745230993|-5443.7494701103|-5470.0271890114|-5499.4018367784|-5499.4018367784|-5499.4018367784|-5516.0333837838|-5516.0333837838|-5516.0333837838|-5521.3560293627|-5521.3560293627|-5539.0344770697|-5566.5383078552|-5589.5750714262|-5589.5750714262|-5592.4723015846|-5629.5247795385|-5656.0830883761|-5741.7312093067||5227.9287252308|5227.9287252308|5227.9287252308|5225.420805812|5186.5997602617|5186.5997602617|5086.4441780686||-5337.2391564431|-5337.2391564431|-5337.2391564431|-5337.2391564431|-5337.2391564431|-5337.2391564431|-5337.2391564431|-5337.2391564431|-5337.2391564431|-5490.4323960479|-5526.9526622755|-5599.4196247505|-5617.2440275006|-5623.5271296305|-5623.5271296305|-5623.5271296305|-5651.7245884783|-5680.1384316425|-5700.2480637562|-5700.2480637562|-5745.247848618|-5774.4142762423|-5856.9047513803|-5871.3386126448|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.7243788536|5463.3326431707|5410.3973813007|5403.6082014453|5345.1757793836|5344.3523919885|5344.3523919885|5344.3523919885|5344.3523919885|5261.9193244316|5190.9659160351|5144.8510178168|5096.5787133729|5029.6877739733|4926.0807351874|4771.0174943922|4741.4693622587|4654.2990201312|4519.0989546597|4499.6932829552|4385.0480921724|4129.8867690805|4114.2242855234|4104.4269405122|4019.7023514371|3963.6080000777|3961.1246339971|3961.1246339971|3961.1246339971|3961.1246339971|3961.1246339971|3961.1246339971|3959.3132707789||3959.3132707789|3959.3132707789|3959.3132707789|3959.3132707789|3959.3132707789|3893.7479538603|3878.9920841503|-4204.0267219008||-4204.0267219008|-4204.0267219008|-4204.0267219008||-4204.0267219008||-4204.0267219008|-4204.0267219008|-4204.0267219008|-4304.6792904624|-4304.6792904624|-4304.6792904624|-4304.6792904624||-4304.6792904624|-4304.6792904624|-4377.0325449582|-4419.0762353233|-4419.0762353233|-4419.0762353233|-4419.0762353233|-4419.0762353233|-4427.1597520335|-4427.1597520335||-4427.1597520335|-4427.1597520335|-4427.1597520335|-4427.1597520335|-4427.1597520335|-4427.1597520335
04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM|-3323.0439167927|-3323.0439167927|-3323.0439167927|-3323.0439167927|-3323.0439167927|-3323.0439167927|-3323.0439167927|-3323.0439167927|-3323.0439167927|-3323.0439167927|-3323.0439167927|-3323.0439167927|-3323.0439167927|-3323.0439167927|-3323.0439167927|-3340.7509402094|-3340.7509402094|-3340.7509402094|-3340.7509402094||-3340.7509402094|-3340.7509402094|-3340.7509402094|-3390.5763853401|-3390.5763853401|-3390.5763853401||-3390.5763853401|-3390.5763853401|-3390.5763853401|-3390.5763853401|-3390.5763853401|-3390.5763853401|-3390.5763853401|-3390.5763853401|-3390.5763853401|-3390.5763853401|-3390.5763853401|-3390.5763853401|-3409.7069988658|-3409.7069988658||-3409.7069988658|-3409.7069988658|-3409.7069988658|-3409.7069988658|-3409.7069988658|-3436.9632886704|-3466.3092259098|-3497.1880532027|-3504.5191428123|-3504.5191428123|-3504.5191428123|-3504.5191428123|-3535.876792795|-3555.6785948351|-3555.6785948351|-3555.6785948351|-3555.6785948351|-3579.7928397474|-3622.2420441638|-3635.1194845074|-3635.1194845074|-3635.1194845074|-3635.1194845074|-3665.0494136671|-3685.6265291584|-3685.6265291584|-3761.2515498678|-3803.489676245|3554.6971003902|3554.6971003902|3554.6971003902|3554.6971003902|3554.6971003902|3525.8467944874|3493.4964111926||-3747.2355682542|-3747.2355682542|-3747.2355682542|-3747.2355682542|-3747.2355682542|-3747.2355682542|-3747.2355682542|-3747.2355682542|-3747.2355682542||-3747.2355682542|-3760.684503256|-3760.684503256|-3760.684503256|-3760.684503256|-3760.684503256|-3760.684503256|-3760.684503256|-3760.684503256|-3760.684503256|-3760.684503256|-3760.684503256|-3760.684503256||-3760.684503256|-3760.684503256|-3778.9685948762|-3778.9685948762|-3836.1151705222|-3848.3391353241|-3874.565686927|-3935.3401284134|-3935.3401284134|-3935.3401284134|-3935.3401284134|-3935.3401284134|-3935.3401284134|-3935.3401284134|-3935.3401284134|-3935.3401284134|-3935.3401284134|-3951.0112483674|-3969.0903383552|-3991.0256891919|-3991.0256891919|-3991.0256891919|-3991.0256891919|-3991.0256891919|-4051.2341370796||-4067.4158502671|-4067.4158502671|-4067.4158502671|-4067.4158502671|-4067.4158502671|-4067.4158502671|-4067.4158502671||-4096.7398336301|-4136.4998802487|-4161.18880466|-4167.2319590623|-4280.785537196|3993.6120529134|3993.6120529134|3993.6120529134|3993.6120529134|3993.6120529134|3993.6120529134|3993.6120529134|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3973.3199477941|3949.5441911254|3937.9222209834|3937.9222209834|3937.9222209834|3937.9222209834|3937.9222209834|3937.9222209834|3909.2692646343|3866.9301715177|3866.9301715177|3866.9301715177|3866.9301715177|3852.6334588044|3801.4315720657|3693.8044747604|3693.8044747604|3675.5605410749|3652.0337934686|3619.1876812195|3604.9150065933|3604.9150065933|3566.7589023412|3566.7589023412|3566.7589023412|3566.7589023412|3566.7589023412|3485.5820621717|3461.9553625563|3461.9553625563|3461.9553625563|3461.9553625563|3461.9553625563|3461.9553625563|3461.7392890166|3418.038093482|3406.0257735246|3406.0257735246|3406.0257735246|3406.0257735246|3406.0257735246|3406.0257735246|3406.0257735246|3406.0257735246|3406.0257735246|3383.7300138574||3383.7300138574|3383.7300138574|3383.7300138574|3383.7300138574|3383.7300138574|3383.7300138574|3383.7300138574|3326.6500208225||3286.6277629364|3251.9308585578|3234.9563521736||3195.6570003728||3195.6570003728|3195.6570003728|3195.6570003728|3195.6570003728|3195.6570003728|3195.6570003728|3195.6570003728||3195.6570003728|3195.6570003728|3195.6570003728|3195.6570003728|3195.6570003728|3145.2384232658|3104.5232290844|3081.7396637179|3057.7913038705|2990.9703275884||2990.9703275884|2990.9703275884|2926.1338058274|-3275.5320380391|-3275.5320380391|-3275.5320380391
04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM|-1504.475086346|-1504.475086346|-1504.475086346|-1504.475086346|-1504.475086346|-1504.475086346|-1504.475086346|-1504.475086346|-1504.475086346|-1504.475086346|-1504.475086346|-1504.475086346|-1504.475086346|-1504.475086346|-1504.475086346|-1504.475086346|-1504.475086346|-1504.475086346|-1504.475086346||-1504.475086346|-1504.475086346|-1504.475086346|-1529.6834794578|1442.9380657652|1442.9380657652||1442.9380657652|1442.9380657652|1442.9380657652|1442.9380657652|1442.9380657652|1442.9380657652|1436.0811814709|1425.7235905774|-1504.9230492713|-1504.9230492713|-1504.9230492713|-1504.9230492713|-1509.9361094578|-1509.9361094578||-1509.9361094578|-1509.9361094578|-1509.9361094578|-1509.9361094578|-1509.9361094578|-1520.8826967348|-1520.8826967348|-1520.8826967348|-1520.8826967348|-1520.8826967348|-1520.8826967348|-1520.8826967348|-1528.3482141685|-1528.3482141685|-1528.3482141685|-1528.3482141685|-1528.3482141685|-1528.3482141685|-1528.3482141685|-1528.3482141685|-1528.3482141685|-1528.3482141685|-1528.3482141685|-1528.3482141685|-1528.3482141685|-1528.3482141685|-1528.3482141685|-1528.3482141685|-1528.3482141685|-1528.3482141685|-1528.3482141685|-1528.3482141685|-1528.3482141685|-1528.3482141685|-1534.1258097966||-1536.3453686325|-1542.1337564884|-1544.6669264847|-1544.6669264847|-1544.6669264847|-1544.6669264847|-1544.6669264847|-1544.6669264847|-1544.6669264847||-1544.6669264847|-1544.6669264847|-1544.6669264847|-1544.6669264847|-1544.6669264847|-1544.6669264847|-1544.6669264847|-1544.6669264847|-1544.6669264847|-1544.6669264847|-1544.6669264847|-1544.6669264847|-1544.6669264847||-1544.6669264847|-1545.2188601024|-1554.1097957301|-1566.3220278077|-1579.2845778177|-1579.2845778177|-1583.5606365943|1491.9921384057|1491.9921384057|1491.9921384057|1491.9921384057|1491.9921384057|1491.9921384057|1491.9921384057|1491.9921384057|1491.9921384057|1491.9921384057|1491.9921384057|1491.9921384057|1491.9921384057|1491.9921384057|1491.9921384057|1487.3353371374|1487.3353371374|1487.3353371374||1487.3353371374|1487.3353371374|1474.386553525|1474.2628101233|1474.2253608575|1470.8059565083|1469.4149638829||1463.4508014157|1463.4508014157|1463.4508014157|1452.196630208|1441.792678594|1441.792678594|1420.4540639977|1413.1423963382|-1492.6162306744|-1492.6162306744|-1492.6162306744|-1500.6394331845|-1500.6394331845|-1503.7232308821|-1508.3456498733|-1520.3686250305|-1520.3686250305|-1543.2790698581|-1549.5250841305|-1552.4917723521|1476.5496006745|1476.5496006745|1476.5496006745|1476.5496006745|1476.5496006745|1476.5496006745|1476.5496006745|1476.5496006745|1476.5496006745|1476.5496006745|1476.5496006745|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1469.1103129511|1457.7760462369|1447.6855022207|1443.0905517869|1443.0905517869|1443.0905517869|1443.0905517869|1443.0905517869|1443.0905517869|1443.0905517869||1443.0905517869|1443.0905517869|1443.0905517869|1443.0905517869|1443.0905517869|1431.8887804142|1427.7405584246|1419.0379751119||1419.0379751119|1403.629780018|1384.2889957557||1376.1228302993||1371.1872525787|1350.3584677822|1350.3584677822|1350.3584677822|1342.279471765|1342.279471765|1342.279471765||1342.279471765|1342.279471765|1342.279471765|-1412.9825744308|-1412.9825744308|-1412.9825744308|-1412.9825744308|-1412.9825744308|-1412.9825744308|-1412.9825744308||-1412.9825744308|-1412.9825744308|-1412.9825744308|-1412.9825744308|-1412.9825744308|-1412.9825744308
04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1072.5089520331|1072.5089520331|1072.5089520331|-1175.1903310838|-1175.1903310838|-1175.1903310838|-1175.1903310838|-1175.1903310838|-1180.7558990124|-1185.3733011488|-1188.903643529|-1195.0317990167|-1206.804690144|-1206.804690144|-1214.0830243137|-1237.0532681176|-1244.6759199245|-1254.2169705524||-1254.2169705524|-1254.2169705524|-1254.2169705524|-1254.2169705524|-1254.2169705524|-1254.2169705524|-1254.2169705524||-1254.2169705524|-1262.6243995179|-1279.7215889283|-1281.9517763266|-1282.1242203325|-1292.5324114263|-1318.5526481668|-1342.1140738637|-1349.7267582318|-1363.6468739202|1222.3126926921|1222.3126926921|1222.3126926921|1222.3126926921|1222.3126926921|1222.3126926921|1222.3126926921|1222.3126926921|1222.3126926921|1222.3126926921|1210.1362885924|1207.3077853957|1207.3077853957|1141.7531504939|1102.2590140579|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1091.202825806|1045.8142902293|1040.8978483311|1040.8978483311|1027.6532217785|1017.5480133477|1008.3149186314|1008.3149186314|1008.3149186314|1008.3149186314|1008.3149186314|1008.3149186314|1008.3149186314|1008.3149186314|1008.3149186314|1008.3149186314|973.58325377442|957.03694863825|952.09379519918|943.89319122609|940.97805806759|940.97805806759|940.97805806759|940.97805806759|940.97805806759|940.97805806759|940.97805806759||940.97805806759|940.97805806759|940.97805806759|940.97805806759|940.97805806759|940.97805806759|940.97805806759|920.54224333899||910.90675466901|910.90675466901|910.90675466901||910.90675466901||910.90675466901|910.90675466901|910.90675466901|910.90675466901|910.90675466901|910.90675466901|910.90675466901||910.90675466901|910.90675466901|910.90675466901|910.90675466901|910.90675466901|878.08530466695|-987.46099791528|-987.46099791528|-987.46099791528|-987.46099791528||-993.18216210383|-993.18216210383|-993.18216210383|-993.18216210383|-993.18216210383|-993.18216210383
04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|7326.5170078818|7326.5170078818|7319.1300087576|7252.3145233311|7252.3145233311|7252.3145233311|7252.3145233311|7249.4050259235|7171.7833621372|7131.8704023747|6968.8282248607|6914.5869165119|6870.4299072355|6864.4498969283|-7403.3579028801|-7403.3579028801|-7403.3579028801|-7403.3579028801|-7403.3579028801||-7569.7032254224|-7613.7539820029|-7613.7539820029|-7788.3425679052|-7788.3425679052|-7788.3425679052||-7973.2417421169|7345.3933392319|7345.3933392319|7345.3933392319|7345.3933392319|7345.3933392319|7299.6314880355|7255.6530716487|7255.6530716487|7133.4685471176|7133.4685471176|7133.4685471176|7133.4685471176|7133.4685471176||7133.4685471176|7084.7706079085|6976.411786565|-7582.67361404|-7582.67361404|-7582.67361404|-7582.67361404|-7582.67361404|-7582.67361404|-7582.67361404|-7582.67361404|-7582.67361404|-7608.3595711556|-7691.7884123951|-7713.772731352|-7713.772731352|7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809||7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809||7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809|7305.9588406809|7223.4008763216|7223.4008763216|7223.4008763216|7223.4008763216|7223.4008763216||7223.4008763216|7223.4008763216|7223.4008763216|7223.4008763216|7223.4008763216|7223.4008763216|7223.4008763216|7203.7231959129|7114.8035510143|7025.4483900159|6987.220433351|6941.3749085056|6941.3749085056|6941.3749085056|6941.3749085056|6941.3749085056|6941.3749085056|6941.3749085056|6918.3579117353|6918.3579117353|6828.5365685948|6771.040631772|6715.2274693861|6715.2274693861|6715.2274693861||6715.2274693861|6715.2274693861|6715.2274693861|6715.2274693861|6715.2274693861|6612.5524313408|6612.5524313408||6546.317857853|6546.317857853|6546.317857853|6546.317857853|6546.317857853|6546.317857853|6546.317857853|6546.317857853|6546.317857853|6546.317857853|6546.317857853|6546.317857853|6546.317857853|6546.317857853|6546.317857853|6546.317857853|6546.317857853|6546.317857853|6542.0899479667|6542.0899479667|6540.7252444034|6540.7252444034|6428.4447160037|6353.8552400041|6346.7022658502|6346.7022658502|6346.7022658502|6346.7022658502|6346.7022658502|6346.7022658502|6346.7022658502|6239.5580731669|6150.6756368521|6033.5284853913|6023.1427615459|5920.9641794954|5875.6824216616|5807.4975605586|5807.4975605586|5807.4975605586|5807.4975605586|5807.4975605586|5807.4975605586|5807.4975605586|5807.4975605586|5807.4975605586|5807.4975605586|5807.4975605586|5807.4975605586|5649.3836751317|5649.3836751317|5649.3836751317|5649.3836751317|5649.3836751317|5649.3836751317|5649.3836751317|5649.3836751317|5649.3836751317|5649.3836751317|5649.3836751317|5649.3836751317|5649.3836751317|5649.3836751317|5649.3836751317|5584.8985279241|5526.8316976934|5456.0638243129|5456.0638243129|5375.2375825699|5354.3752847323|5354.3752847323|5354.3752847323|5325.6669830359|5150.2133144843|5118.1646975094||5118.1646975094|5118.1646975094|5050.6196124957|5050.6196124957|5050.6196124957|5024.4384583286|4980.2371759206|-5451.9107428286||-5451.9107428286|-5451.9107428286|-5451.9107428286||-5451.9107428286||-5451.9107428286|-5451.9107428286|-5451.9107428286|-5571.44970128|-5571.44970128|-5571.44970128|-5571.44970128||-5571.44970128|-5571.44970128|-5571.44970128|-5571.44970128|-5571.44970128|-5571.44970128|-5571.44970128|-5571.44970128|-5571.44970128|-5571.44970128||-5571.44970128|-5571.44970128|-5571.44970128|-5632.6863786271|-5632.6863786271|-5632.6863786271
04331|18341|/equities/power-finance-corporation|NIFTY200|384.35614141484|384.35614141484|384.35614141484|375.24571200499|375.1078493341|375.1078493341|375.1078493341|375.1078493341|374.35660701722|374.35660701722|373.23655338015|373.23655338015|363.70171885718|360.44913647163|356.07325825851|356.07325825851|356.07325825851|353.98266508613|353.98266508613||353.98266508613|353.98266508613|353.98266508613|353.98266508613|353.98266508613|353.98266508613||353.98266508613|353.98266508613|353.98266508613|353.98266508613|353.98266508613|353.98266508613|353.98266508613|352.28074203634|347.99802500566|339.43115856206|333.65127237147|333.06729810711|333.06729810711|333.06729810711||333.05531563225|332.467509427|-353.48984114024|-353.48984114024|-353.48984114024|-356.13316902952|-358.63962920326|-361.20515508805|-361.72076942899|-361.72076942899|-361.72076942899|-361.72076942899|-368.49808494226|-371.06174883992|-372.782490573|-377.27220666152|-379.51912156455|-382.05626162874|-382.05626162874|-382.05626162874|-382.05626162874|-384.87361589392|-387.64290349704|-391.80601541446|-395.70944766917|-396.8771695022|-398.07512409428|-398.07512409428|-398.07512409428|-400.91958503965|-401.95440174919|-401.95440174919|-406.12433154695|-413.27705539722|-415.73406300498||-415.73406300498|-415.73406300498|-415.73406300498|-415.73406300498|-415.73406300498|-415.73406300498|-415.73406300498|-415.73406300498|394.2724865627||394.2724865627|394.2724865627|394.2724865627|394.2724865627|394.2724865627|394.2724865627|394.2724865627|394.2724865627|394.2724865627|394.2724865627|394.2724865627|394.2724865627|394.2724865627||394.2724865627|394.2724865627|394.2724865627|394.2724865627|394.2724865627|394.2724865627|393.87498269607|391.17220672556|390.00522766056|389.05024719175|-405.3123905553|-405.3123905553|-405.3123905553|-405.3123905553|-405.3123905553|-405.3123905553|-405.3123905553|-405.3123905553|-405.3123905553|-405.3123905553|-405.3123905553|-405.3123905553|-405.3123905553|-405.3123905553|-411.16376796184||-419.35695049959|-424.52160997079|-425.04068215342|-430.39240596528|-431.54208950832|-431.54208950832|-431.54208950832||-431.54208950832|-431.54208950832|-431.54208950832|-431.54208950832|-431.54208950832|-431.54208950832|-431.54208950832|-431.54208950832|-431.54208950832|-431.54208950832|-433.17229833234|-433.17229833234|-433.17229833234|-437.03588262784|405.47174396102|405.47174396102|405.47174396102|405.47174396102|405.47174396102|405.47174396102|405.47174396102|405.47174396102|405.47174396102|405.47174396102|405.47174396102|400.31025886077|396.05229148881|396.05229148881|396.05229148881|396.05229148881|396.05229148881|396.05229148881|396.05229148881|396.05229148881|-426.76977103827|-426.76977103827|-426.76977103827|-426.76977103827|-426.76977103827|-426.76977103827|-426.76977103827|-433.39974491991|400.30517073599|400.30517073599|400.30517073599|400.30517073599|400.30517073599|400.30517073599|394.98906740576|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-429.93593967391|-441.28821182193|393.48090528909|393.48090528909|393.48090528909|393.48090528909||393.48090528909|393.48090528909|393.48090528909|393.48090528909|393.48090528909|393.48090528909|393.48090528909|387.30101537112||384.27652101195|384.27652101195|384.27652101195||384.27652101195||384.27652101195|384.27652101195|384.27652101195|384.27652101195|384.27652101195|384.27652101195|384.27652101195||384.27652101195|384.27652101195|384.27652101195|384.27652101195|379.86835532361|-414.02522810788|-414.02522810788|-414.02522810788|-414.02522810788|-414.02522810788||-414.02522810788|-414.02522810788|-414.02522810788|-414.02522810788|-414.02522810788|-414.02522810788
04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM|279.97591654221|279.97591654221|279.97591654221|277.92878835908|274.269022233|274.269022233|274.269022233|274.269022233|270.20069707469|270.20069707469|270.20069707469|266.33133245657|264.35148288089|256.24331973745|245.11998128828|-269.65951230006|-269.65951230006|-269.65951230006|-269.65951230006||-269.65951230006|-269.65951230006|-269.65951230006|-269.65951230006|-271.835555998|-272.84608333502||257.3343022644|257.3343022644|257.3343022644|257.3343022644|257.3343022644|257.3343022644|257.3343022644|257.3343022644|-271.00892060922|-271.00892060922|-271.00892060922|-271.00892060922|-271.00892060922|-271.00892060922||-271.00892060922|-271.00892060922|-271.00892060922|-271.00892060922|-271.00892060922|-272.67933860009|-273.32427697916|-274.06863600169|-276.7177534505|-276.7177534505|-277.09196641958|-277.09196641958|-279.92382508007|-279.92382508007|-279.92382508007|-279.92382508007|-281.91257731879|-283.04111207546|-283.04111207546|-283.04111207546|-283.04111207546|-283.04111207546|-283.04111207546|-283.04111207546|-283.04111207546|-283.04111207546|-283.04111207546|-283.04111207546|-283.04111207546|-283.04111207546|-283.04111207546|-283.04111207546|-284.98456354738|-287.21896288793|-291.09608377793||278.96813007429|278.96813007429|278.96813007429|278.96813007429|278.16457235631|277.4142944702|277.4142944702|277.31910222321|277.31910222321||277.31910222321|277.31910222321|277.31910222321|277.31910222321|277.31910222321|277.31910222321|277.31910222321|277.31910222321|277.31910222321|277.31910222321|277.31910222321|277.31910222321|277.31910222321||277.31910222321|277.31910222321|277.31910222321|277.31910222321|277.31910222321|277.31910222321|275.375573143|275.375573143|275.375573143|275.375573143|274.94237587069|274.94237587069|273.85540339256|273.48375646508|-287.26821659344|-287.26821659344|-287.26821659344|-287.26821659344|-287.26821659344|-287.26821659344|-287.26821659344|-287.26821659344|-287.26821659344|-287.26821659344|-291.06468273023||-293.28852585531|-294.91504805592|-295.16947749486|-298.98554106145|-299.03861484054|-299.03861484054|-299.03861484054||-299.03861484054|-299.03861484054|-299.03861484054|-299.03861484054|-299.65680545705|-300.33532888511|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-301.82791262141|-302.59189616194|-302.59189616194|-302.59189616194|-302.59189616194|-307.74070233993|-307.74070233993|-307.74070233993|-307.74070233993|-307.74070233993|-307.74070233993|-307.74070233993|-311.30303858156|-311.30303858156|-312.23115770944|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782||290.36864358782|290.36864358782|290.36864358782|290.36864358782|290.36864358782|289.64615840528|289.64615840528|288.65962112848||280.89956207743|280.499170003|280.499170003||271.84628643997||271.82275956997|271.82275956997|271.82275956997|271.82275956997|271.13949109033|271.13949109033|271.13949109033||271.13949109033|271.13949109033|271.13949109033|269.3938867882|267.22655850815|261.35170895708|258.39078773009|251.87309883422|-272.94289343597|-272.94289343597||-272.94289343597|-272.94289343597|-272.94289343597|-272.94289343597|-272.94289343597|-272.94289343597
04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP|1444.9125257369|1444.9125257369|1444.9125257369|1444.9125257369|1444.9125257369|1444.9125257369|1444.9125257369|1444.9125257369|1438.3694947424|1426.3160808553|1393.4359081679|1393.4359081679|1393.4359081679|1393.4359081679|-1529.9841169505|-1529.9841169505|-1529.9841169505|-1529.9841169505|-1529.9841169505||-1551.2601841985|-1570.0260927484|-1570.0260927484|-1602.8178916823|-1631.9825455631|-1631.9825455631||-1631.9825455631|-1644.6916860966|-1668.7740943065|-1698.2837313935|-1698.2837313935|-1698.2837313935|-1698.2837313935|-1698.2837313935|-1698.2837313935|-1698.2837313935|-1698.2837313935|-1698.2837313935|-1725.3597246061|-1736.7610829417||-1736.7610829417|-1736.7610829417|-1741.9587463393|-1741.9587463393|-1741.9587463393|-1761.7930704768|-1776.3416519961|-1776.3416519961|-1776.3416519961|-1776.3416519961|-1776.3416519961|-1776.3416519961|-1779.4480423747|-1779.4480423747|-1779.4480423747|-1779.4480423747|-1786.9756148456|-1802.6480178604|-1802.6480178604|-1802.6480178604|-1802.6480178604|-1802.6480178604|-1817.4699859365|1644.1587717821|1644.1587717821|1644.1587717821|1644.1587717821|1644.1587717821|1644.1587717821|1644.1587717821|1644.1587717821|1644.1587717821|1644.1587717821|1644.1587717821|1644.1587717821||1644.1587717821|1644.1587717821|1644.1587717821|1644.1587717821|1644.1587717821|1644.1587717821|1644.1587717821|1615.0319767848|1592.5577262127||1580.7808557311|1571.8509548814|1558.1788360444|1550.2931823562|1497.3146972469|-1637.9705120664|-1637.9705120664|-1637.9705120664|-1637.9705120664|-1637.9705120664|-1640.9227485582|-1640.9227485582|-1640.9227485582||-1640.9227485582|-1640.9227485582|-1654.9363682982|-1659.9181761473|-1670.3140289099|-1670.3140289099|-1670.3140289099|-1670.3140289099|-1670.3140289099|-1670.3140289099|-1670.3140289099|-1670.3140289099|-1670.3140289099|-1670.3140289099|-1670.3140289099|-1670.3140289099|-1670.3140289099|-1671.8766648804|-1675.1851926948|-1692.5472201041|-1692.5472201041|-1692.5472201041|-1692.5472201041|-1697.0968325592|-1718.6353559469||-1747.8189043534|-1747.8189043534|-1747.8189043534|-1747.8189043534|-1747.8189043534|-1747.8189043534|-1747.8189043534||-1747.8189043534|-1747.8189043534|-1747.8189043534|-1747.8189043534|-1747.8189043534|-1747.8189043534|-1747.8189043534|-1755.8416116882|-1755.8416116882|-1755.8416116882|-1755.8416116882|-1780.0087916496|-1780.0087916496|-1780.0087916496|1659.7209812125|1659.7209812125|1659.7209812125|1659.7209812125|1649.4733585738|1644.9425528207|1607.741711793|1595.2663066358|1595.2663066358|1573.0168594156|1573.0168594156|1573.0168594156|1573.0168594156|1573.0168594156|1573.0168594156|1573.0168594156|1573.0168594156|1573.0168594156|1573.0168594156|1573.0168594156|1573.0168594156|1573.0168594156|1573.0168594156|1573.0168594156|1543.3317964671|1543.3317964671|1543.3317964671|1543.3317964671|1543.3317964671|1543.3317964671|1543.3317964671|1543.3317964671|1543.3317964671|1543.3317964671|1543.3317964671|1508.5409175156|1461.4176901974|1441.5807926564|1408.6398116647|1362.4441782168|1357.6305237498|1357.6305237498|1317.4339464733|1295.5767129879|1295.5767129879|1295.5767129879|1287.8835980899|1287.8835980899|1276.8651374718|1274.9279047538|1260.7366055967|1240.012861199|1229.2251840536|1229.2251840536|1229.2251840536|1229.2251840536|1229.2251840536|1229.2251840536|1229.2251840536|1229.2251840536|1229.2251840536||1229.2251840536|1185.6446679372|1173.1293368714|1173.1293368714|1173.1293368714|1173.1293368714|1121.1825395576|1084.1528610645||-1232.5119512515|-1232.5119512515|-1232.5119512515||-1232.5119512515||-1232.5119512515|-1232.5119512515|-1232.5119512515|-1260.1062071839|-1260.1062071839|-1260.1062071839|-1260.1062071839||-1260.1062071839|-1260.1062071839|-1260.1062071839|-1260.1062071839|-1260.1062071839|-1260.1062071839|-1260.1062071839|-1260.1062071839|-1260.1062071839|-1264.2929347399||-1270.9838150321|-1270.9838150321|-1270.9838150321|-1284.5716058255|-1284.5716058255|-1284.5716058255
04334|18346|/equities/procter-gamble-hygiene|NIFTY200|-12115.028098149|-12207.642331277|-12264.435923641|-12304.762137379|-12387.457930421|-12433.61992269|-12466.633247434|-12594.119322852|-12594.119322852|-12594.119322852|-12594.119322852|-12594.119322852|-12594.119322852|-12594.119322852|-12594.119322852|-12594.119322852|-12594.119322852|-12594.119322852|-12594.119322852||-12594.119322852|-12594.119322852|-12594.119322852|-12739.021469836|-12827.579410928|-12936.254901032||-13034.449890035|-13078.222100039|-13099.191222265|-13124.846096603|-13124.846096603|-13124.846096603|-13124.846096603|-13124.846096603|-13124.846096603|-13124.846096603|-13124.846096603|-13124.846096603|-13124.846096603|-13124.846096603||-13124.846096603|-13124.846096603|-13124.846096603|-13124.846096603|-13124.846096603|-13124.846096603|-13124.846096603|-13124.846096603|-13124.846096603|-13124.846096603|-13172.884551781|-13176.314885846|-13176.314885846|-13176.314885846|-13235.962822032|-13235.962822032|-13309.347580035|-13382.373555599|-13382.373555599|-13419.081728443|-13422.368587159|-13484.965096843|-13566.183440937|-13642.648267708|-13651.244774948|-13651.244774948|-13661.82752772|-13763.308364133|-13764.231515704|-13769.312795226|-13846.569772474|-13911.214365533|-13911.214365533|-13911.214365533|-13943.571517259||13348.572437681|13348.572437681|13348.572437681|13348.572437681|13348.572437681|13348.572437681|13348.572437681|13348.572437681|13348.572437681||13348.572437681|13348.572437681|13348.572437681|13348.572437681|13348.572437681|13327.732580251|13327.732580251|13327.732580251|13327.732580251|13327.732580251|13327.732580251|13279.14731139|13090.497012655||13060.74939834|13060.74939834|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727||12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727||12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|12967.265657727|-13499.337340969|-13499.337340969|-13547.708156632|-13589.56461848|-13648.627353867|-13685.158871571|-13685.158871571|-13685.158871571|-13685.158871571|-13685.158871571|-13685.158871571|-13692.843190635|-13707.659100705|-13849.843445228|-13853.356798092|-13853.356798092|-13853.356798092|-13853.356798092|-13869.379817241|-13869.379817241|-13869.379817241|-13869.379817241|-13883.810908046|-13943.76658748|-13943.76658748|-13943.76658748|-13943.76658748|-13958.351971852|-13958.351971852|-13958.351971852|-14017.891079835|-14035.656755373|-14041.118617081|-14067.298463423|-14170.942737137|-14290.103041263|-14321.89226807|-14334.546964522|-14434.052182802|-14438.385410867|-14438.385410867|-14549.317123185|13485.604102678|13485.604102678|13485.604102678|13485.604102678|13485.604102678|13485.604102678|13485.604102678|13485.604102678|13485.604102678|13485.604102678|13358.171225198|13255.194522605|13255.194522605|13255.194522605|13255.194522605|13255.194522605|13255.194522605|13255.194522605|13255.194522605|13255.194522605|13255.194522605||13255.194522605|13255.194522605|13163.401265576|13163.401265576|13163.401265576|13083.501406195|12996.767168142|-14162.358012085||-14162.358012085|-14162.358012085|-14162.358012085||-14162.358012085||-14162.358012085|-14162.358012085|-14162.358012085|-14162.358012085|-14162.358012085|-14162.358012085|-14162.358012085||-14162.358012085|-14162.358012085|-14162.358012085|-14162.358012085|-14162.358012085|-14162.358012085|-14162.358012085|-14162.358012085|-14162.358012085|-14162.358012085||-14162.358012085|-14162.358012085|-14162.358012085|-14338.383920928|-14338.383920928|-14390.815513011
04335|18350|/equities/punjab-national-bank|NIFTY200|117.30114399546|-128.5175063409|-128.5175063409|-128.5175063409|-128.5175063409|-128.5175063409|-131.02667483109|-131.84482656831|-131.84482656831|-131.84482656831|-131.84482656831|-131.84482656831|-131.84482656831|-131.84482656831|-131.84482656831|-133.3042066599|-133.3042066599|-133.3042066599|-133.3042066599||-134.71023411498|122.2530605573|122.2530605573|122.2530605573|122.2530605573|122.2530605573||118.73229474696|-125.69843099883|-125.69843099883|-125.69843099883|-125.69843099883|-125.69843099883|-125.69843099883|-125.69843099883|-125.69843099883|-125.69843099883|-125.69843099883|-125.69843099883|-125.69843099883|-125.69843099883||-125.69843099883|-125.69843099883|-125.69843099883|-125.69843099883|-125.69843099883|-125.69843099883|-125.69843099883|-125.69843099883|-125.69843099883|-125.7648331534|-125.7648331534|-125.7648331534|-127.64148340083|119.35113482757|119.35113482757|119.35113482757|119.35113482757|118.90625588412|117.87469752035|117.87469752035|117.44577622636|117.30220594136|117.30220594136|117.30220594136|117.30220594136|116.39128908851|116.39128908851|116.39128908851|115.98215288641|115.98215288641|115.98215288641|115.98215288641|115.98215288641|115.98215288641|115.98215288641||115.98215288641|115.98215288641|114.21405828796|114.03284570123|114.03284570123|112.57538563836|111.30637041352|111.30637041352|111.30637041352||110.43152646248|110.1894507963|110.1894507963|110.1894507963|109.87309568401|109.87309568401|109.87309568401|108.75288685688|107.70709283644|107.70709283644|107.70709283644|107.70709283644|107.70709283644||107.70709283644|107.70709283644|107.70709283644|107.70709283644|107.70709283644|107.70709283644|107.70709283644|107.70709283644|107.02121880643|106.25135117761|104.22706011922|103.47506479854|102.88562980884|102.30181647665|101.93201606943|-107.35938451802|-107.35938451802|-107.35938451802|-107.35938451802|-107.35938451802|-107.35938451802|-107.35938451802|-107.35938451802|-107.35938451802|-108.08765112598||-109.76405638278|-111.244505973|-111.50513950087|-111.50513950087|-111.50513950087|-111.50513950087|-111.50513950087||-111.50513950087|-111.50513950087|-111.50513950087|-111.50513950087|-111.50513950087|-111.50513950087|-111.64182107423|-112.2653539178|-112.29650343758|-112.78611627003|-114.43790971328|-115.85398165059|-115.85398165059|-115.85398165059|106.85143423073|106.85143423073|106.85143423073|106.85143423073|106.85143423073|106.85143423073|106.85143423073|106.28659513253|105.69745657781|105.69745657781|105.69745657781|105.69745657781|105.69745657781|105.69745657781|105.69745657781|105.69745657781|105.69745657781|105.69745657781|103.55939295932|101.35654961449|-110.1338138153|-110.1338138153|-110.1338138153|-110.1338138153|-110.1338138153|-110.1338138153|-111.6703482259|104.78495577551|104.78495577551|104.78495577551|104.78495577551|104.78495577551|104.78495577551|104.78495577551|104.35273211507|102.47281457602|102.47281457602|102.47281457602|101.55368043779|99.995199435276|96.291888176647|95.863212730318|95.507454927133|94.295508763709|93.817783564902|93.442617463405|93.442617463405|93.442617463405|93.442617463405|92.986245101618|-100.78753117026|-100.78753117026|-100.78753117026|-100.78753117026|-100.78753117026|-100.78753117026|-103.36948340139|-104.34942142391|-106.30991545677|95.728410054294|95.728410054294||95.728410054294|95.728410054294|95.728410054294|95.728410054294|95.728410054294|95.728410054294|95.728410054294|93.233787219886||91.194758169258|89.959752107355|89.959752107355||89.959752107355||89.959752107355|89.959752107355|89.959752107355|89.959752107355|89.959752107355|88.784132390646|88.784132390646||88.784132390646|87.759002710045|87.759002710045|87.759002710045|87.759002710045|-94.811803218324|-94.811803218324|-94.811803218324|-94.811803218324|-94.811803218324||-95.014780862021|-95.641422756168|-95.941583112051|-96.086570559606|-96.086570559606|-96.086570559606
04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|307.43293047597|307.43293047597|299.92547491579|293.21719062095|-322.06660761306|-322.06660761306|-322.06660761306|-322.06660761306|-322.06660761306|-322.06660761306|-322.06660761306|-322.06660761306|-322.06660761306|-322.06660761306|-322.06660761306|-324.6887190387|-324.6887190387|-324.6887190387|-324.6887190387||-324.6887190387|-330.2354495375|-330.2354495375|-331.29773323719|297.9942072393|297.9942072393||-322.25441633603|-322.25441633603|-322.25441633603|-322.25441633603|-322.25441633603|-322.25441633603|-322.25441633603|-322.25441633603|-322.25441633603|-322.25441633603|-322.25441633603|-322.25441633603|-322.25441633603|-322.25441633603||-322.25441633603|-322.25441633603|-322.25441633603|-322.25441633603|-322.25441633603|-322.85219619944|-322.85219619944|-322.85219619944|-322.85219619944|-322.85219619944|-322.85219619944|-322.85219619944|-322.85219619944|-322.85219619944|-322.85219619944|-325.13856557424|-326.69563180667|302.43013170594|302.43013170594|302.43013170594|302.43013170594|302.43013170594|302.43013170594|302.43013170594|302.43013170594|302.43013170594|302.43013170594|302.43013170594|302.43013170594|302.43013170594|302.43013170594|302.43013170594|302.43013170594|302.43013170594|302.43013170594||301.33904240889|301.33904240889|300.38504169564|296.42227160247|295.42195284932|291.61884734994|291.61685486318|291.61685486318|291.61685486318||291.61685486318|280.79650879437|272.2350124842|271.1972330418|270.01915426682|265.29155145396|265.29155145396|262.91006157916|257.70562567226|256.30901903038|255.54282302008|255.54282302008|255.54282302008||255.54282302008|255.54282302008|255.54282302008|252.56701574443|251.47445922558|250.21404349435|250.21404349435|250.21404349435|250.21404349435|250.21404349435|250.21404349435|250.21404349435|250.21404349435|250.21404349435|250.21404349435|250.21404349435|250.21404349435|248.87114553571|246.32348622349|245.46234683082|245.46234683082|242.65744389335|242.65744389335|242.65744389335|242.65744389335||242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335||242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|242.65744389335|240.92604307377|238.49948219948|236.2361173066|230.92067097652|230.10352228999|229.27169099252|229.2074189076|229.2074189076|229.2074189076|229.2074189076|229.2074189076|228.75046802993|222.49941207563|215.30378502381|214.36676918774|214.36676918774|214.36676918774|205.78585112657|202.98817341157|201.43373033812|201.43373033812|201.43373033812|201.43373033812|201.43373033812|201.43373033812|201.43373033812|201.43373033812|201.31914268391|192.66608884632|192.66608884632|192.66608884632|192.66608884632|192.31813847355|192.31813847355|192.17911663571|192.17911663571|192.17911663571|192.17911663571|192.17911663571|192.17911663571|192.17911663571|192.17911663571|192.17911663571|189.82734574785|186.59427610492|184.8872512782|184.8872512782|179.48211179597|179.48211179597|179.48211179597|179.48211179597|179.48211179597|179.48211179597|179.10444926113||179.10444926113|179.10444926113|173.33280416894|173.33280416894|173.33280416894|169.90551301547|169.90551301547|169.90551301547||163.22779254459|162.82143931413|160.14876624775||160.14876624775||160.14876624775|160.14876624775|160.14876624775|160.14876624775|160.14876624775|160.14876624775|160.14876624775||160.14876624775|160.14876624775|160.14876624775|158.05252235942|154.53612612147|-173.87741926807|-173.87741926807|-173.87741926807|-173.87741926807|-173.87741926807||-173.87741926807|-173.87741926807|-173.87741926807|-173.87741926807|-173.87741926807|-173.87741926807
04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM|-376.33835946319|-376.33835946319|-376.33835946319|-376.33835946319|-376.33835946319|-376.33835946319|-383.38375971943|-383.38375971943|-383.38375971943|-383.38375971943|-383.38375971943|-383.38375971943|-383.38375971943|-383.38375971943|-383.38375971943|-383.38375971943|-383.38375971943|-383.38375971943|-383.38375971943||-383.38375971943|-383.38375971943|-383.38375971943|-391.6708420982|360.35403507857|360.35403507857||360.35403507857|360.35403507857|360.35403507857|360.35403507857|360.35403507857|360.35403507857|358.39337739579|357.62874994931|352.58195252615|341.95495335479|336.25495886828|336.25495886828|336.25495886828|336.25495886828||335.24996243611|-354.60158674259|-354.60158674259|-354.60158674259|-354.60158674259|-354.91286534224|-359.53652179411|-360.19613803947|-361.47004938449|-361.47004938449|-361.47004938449|-361.47004938449|-367.65282790225|-369.64202422082|-370.65440568615|-370.65440568615|-370.65440568615|-370.65440568615|-370.65440568615|-370.65440568615|-370.65440568615|-370.65440568615|-374.44933626044|-377.3075985576|-378.1630793267|-378.1630793267|-380.92286456222|-381.88067574112|-381.88067574112|-383.79228701011|-383.79228701011|-383.79228701011|-388.31393661489|-388.31393661489|-390.12734156032||-390.12734156032|-390.12734156032|-390.12734156032|-390.12734156032|-390.12734156032|-390.12734156032|-390.12734156032|-390.12734156032|-390.12734156032||-390.12734156032|-390.12734156032|-390.12734156032|-390.12734156032|-390.12734156032|-390.12734156032|-390.12734156032|-390.12734156032|-390.12734156032|-390.12734156032|-390.12734156032|-390.12734156032|-390.12734156032||-390.12734156032|-390.12734156032|-390.12734156032|-390.12734156032|368.86232035451|368.86232035451|368.86232035451|367.99541702068|367.99541702068|367.99541702068|364.56992170321|360.72768128699|358.45298971937|354.68388085681|354.45708407647|-373.55352280295|-373.55352280295|-373.55352280295|-373.55352280295|-373.55352280295|-373.55352280295|-373.55352280295|-373.55352280295|-373.55352280295|-380.60113983856||-389.05404494324|-394.59894459025|-397.20436829744|-400.69096680943|-401.32158313936|-401.32158313936|-403.88787286752||-404.18651727033|-406.88186494637|-406.88186494637|-406.88186494637|-406.88186494637|-408.62429302852|-413.0322016944|-413.0322016944|-413.0322016944|-413.0322016944|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-416.52477547707|-417.41328836446|-417.41328836446|-419.15366560624|-419.32556241598|-419.32556241598|-419.32556241598|-419.32556241598|-419.32556241598|-419.32556241598|-419.32556241598|-419.32556241598|-419.32556241598|-419.32556241598|-419.32556241598|-427.35340810977|-431.51002505729|-431.51002505729|-431.51002505729|-431.51002505729|-431.51002505729|-431.51002505729|-431.51002505729|-431.51002505729|-431.51002505729|-431.51002505729|-434.29323233436|-434.29323233436|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-436.5814929841|-449.9765345106|398.76751173633|398.76751173633|398.76751173633|398.76751173633||398.76751173633|398.76751173633|398.76751173633|398.76751173633|398.76751173633|398.38211679628|398.38211679628|391.33290280424||-430.0738684586|-430.0738684586|-430.0738684586||-430.0738684586||-430.0738684586|-430.0738684586|-430.0738684586|-459.9876394196|404.17467452377|404.17467452377|404.17467452377||404.17467452377|404.17467452377|404.17467452377|404.17467452377|397.64686363372|388.57707138231|388.12451087292|382.99945313462|373.57995369179|-420.60712616301||-420.60712616301|-420.60712616301|-420.60712616301|-420.60712616301|-420.60712616301|-420.60712616301
04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM|1382.9811039639|1382.9811039639|1382.9811039639|1382.9811039639|1382.9811039639|1382.9811039639|1382.9811039639|1382.9811039639|1379.4901128028|1374.4835142795|1360.2366573442|1360.2366573442|1360.2366573442|-1455.1147939773|-1455.1147939773|-1467.6213084963|-1467.6213084963|-1467.6213084963|-1467.6213084963||-1483.7125866973|-1485.9099957839|-1485.9099957839|-1492.988862503|-1518.2709705437|-1537.8196781404||-1537.8196781404|-1548.4989892768|-1548.4989892768|-1550.2932902229|-1567.8758929451|-1587.7843173566|-1596.604426784|1531.7002498998|1529.8446312363|1524.4274046614|1520.4059741716|1520.4059741716|1520.4059741716|1520.4059741716||1520.4059741716|1520.4059741716|1515.5622342141|1509.942906878|1509.942906878|1509.942906878|1509.942906878|1509.942906878|1509.942906878|1509.942906878|1509.942906878|1509.942906878|1509.942906878|1509.942906878|1509.942906878|1509.942906878|1509.942906878|1509.942906878|1509.4421648688|1502.1746167813|1492.6101852154|1492.6101852154|1492.6101852154|1492.6101852154|1482.1002044386|1462.2169562122|1461.5466315769|1459.3628887096|1452.5587882906|1452.2042159934|1448.287955379|1435.7374132341|1435.7374132341|1435.7374132341|1435.7374132341||1435.7374132341|1435.7374132341|1435.7374132341|1435.7374132341|1435.7374132341|1422.1304577926|1408.9068889923|1408.9068889923|1408.9068889923||1408.9068889923|1393.6688143751|1358.1653072592|-1413.6744840266|-1413.6744840266|-1413.6744840266|-1413.6744840266|-1413.6744840266|-1413.6744840266|-1413.6744840266|-1413.6744840266|-1413.6744840266|-1413.6744840266||-1420.2234592234|-1420.2234592234|-1424.1196903872|-1424.1196903872|-1425.6543363345|-1425.6543363345|-1425.6543363345|-1425.6543363345|-1425.6543363345|-1425.6543363345|-1425.6543363345|-1425.6543363345|-1425.6543363345|-1425.6543363345|-1425.6543363345|-1425.6543363345|-1425.6543363345|-1425.6543363345|-1425.6543363345|-1425.6543363345|-1425.6543363345|-1425.6543363345|-1425.6543363345|-1443.1045029907|-1443.1045029907||-1443.1045029907|-1443.1045029907|-1443.1045029907|-1443.1045029907|-1443.1045029907|-1443.1045029907|-1443.1045029907||-1443.1045029907|-1448.1327720611|-1448.1327720611|-1448.1327720611|-1449.9719447345|-1449.9719447345|-1458.2800186177|-1460.7029947383|-1460.7029947383|-1460.7029947383|-1460.7029947383|-1460.7029947383|-1460.7029947383|-1460.7029947383|-1460.7029947383|-1478.9588803298|-1487.8432207115|-1492.5924498249|-1521.6971434144|1471.8793220118|1471.8793220118|1471.8793220118|1471.8793220118|1471.8793220118|1471.8793220118|1471.8793220118|1471.8793220118|1471.8793220118|1466.8326424046|1454.569567407|1450.0162416176|1445.1680164024|1440.4256171832|1437.6495739542|1437.6495739542|1410.5384060103|1398.337140847|1391.1244796729|1391.1244796729|1391.1244796729|1391.1244796729|1391.1244796729|1391.1244796729|1391.1244796729|1391.1244796729|1391.1244796729|1391.1244796729|1386.9031240174|1386.9031240174|1376.6534277277|1368.8759941875|1368.8690248155|1368.8690248155|1368.8690248155|1368.8690248155|1368.8690248155|1368.8690248155|1368.8690248155|1368.8690248155|1368.8690248155|1368.8690248155|1368.8690248155|1368.8690248155|1368.8690248155|1368.8690248155|1346.859971963|1345.8100629811|1345.8100629811|1345.8100629811|1345.8100629811|1345.8100629811|1345.8100629811|1345.8100629811|1345.8100629811|1325.0000116565||1296.7438980653|1296.7438980653|1256.9154002483|1224.2449013718|1218.2055029348|1212.4394165096|1209.4549221526|1194.6554324373||1165.9837717728|1158.9596268812|1158.9596268812||-1235.8944440349||-1235.8944440349|-1235.8944440349|-1235.8944440349|-1292.5105028665|1232.1473816837|1232.1473816837|1232.1473816837||1232.1473816837|1232.1473816837|1232.1473816837|1232.1473816837|1232.1473816837|1212.8248563304|1195.4637753715|1182.7969636816|1182.7969636816|1182.7969636816||1182.7969636816|1181.1521981445|1171.0021086817|1171.0021086817|1156.8245679146|-1234.8703078523
04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-4203.7676349375|-4203.7676349375|-4203.7676349375|-4203.7676349375|-4203.7676349375|-4203.7676349375|-4203.7676349375|-4203.7676349375|-4203.7676349375|-4203.7676349375|-4203.7676349375|-4237.8774207732|-4237.8774207732|-4237.8774207732|-4237.8774207732|-4237.8774207732|-4237.8774207732|-4237.8774207732|-4237.8774207732||-4237.8774207732|-4237.8774207732|-4237.8774207732|-4239.8894054084|-4239.8894054084|-4239.8894054084||-4239.8894054084|-4245.5149470418|-4245.5149470418|-4245.5149470418|-4245.5149470418|-4245.5149470418|-4245.5149470418|-4245.5149470418|-4245.5149470418|-4245.5149470418|-4245.5149470418|-4245.5149470418|-4271.78318226|-4298.2497636931||-4298.2497636931|-4298.2497636931|-4298.2497636931|-4298.2497636931|-4311.7497374368|-4365.5329927683|-4405.2312387096|-4451.2624657537|-4475.5917588235|-4487.135401514|-4509.1768896288|-4509.1768896288|-4509.1768896288|-4557.1631238931|-4581.9411850386|-4581.9411850386|-4581.9411850386|-4600.8738590272|-4601.1208568185|-4625.2008272375|-4629.1731196736|-4641.4368484655|-4697.2131432603|-4766.3091457232|-4788.4308512015|-4788.4308512015|-4810.5894031989|-4810.5894031989|-4810.5894031989|-4823.6696819215|-4823.6696819215|-4823.6696819215|-4870.1994404162|-4899.7884407402|-4913.8573228415||-4913.8573228415|-4913.8573228415|-4913.8573228415|-4913.8573228415|-4913.8573228415|-4913.8573228415|-4913.8573228415|-4913.8573228415|-4913.8573228415||-4913.8573228415|-4913.8573228415|-4913.8573228415|-4913.8573228415|-4913.8573228415|-4913.8573228415|-4913.8573228415|-4933.3299232353|-4933.3299232353|-4933.3299232353|-4933.3299232353|-4933.3299232353|-4933.3299232353||-4933.3299232353|-4933.3299232353|-4999.2832480392|-5059.1480533769|-5151.2478370855|-5194.3031523172|-5216.5590581302|-5235.398953478|-5257.7766149756|-5263.8073499729|-5284.2991974974|-5284.2991974974|-5303.0268861082|-5311.0576512313|-5315.1196124792|-5327.0272993571|-5327.0272993571|-5365.030332619|-5375.9781473544|-5420.7812748382|-5424.3680831536|-5425.7025119225|-5425.7025119225|-5425.7025119225|-5425.7025119225||-5425.7025119225|-5425.7025119225|-5425.7025119225|-5425.7025119225|-5425.7025119225|-5425.7025119225|-5425.7025119225||-5425.7025119225|-5437.0861243584|-5485.6512492871|-5521.5291658745|-5581.0046287495|-5653.6718097216|-5749.2186774685|-5821.1318638539|-5854.0354042821|-6035.0393380912|-6120.6091115549|-6120.6091115549|-6120.6091115549|-6120.6091115549|-6158.3156795055|-6206.3773821055|-6206.3773821055|-6219.3082023394|-6240.3465061774|-6240.3465061774|-6240.3465061774|-6240.3465061774|-6240.3465061774|-6240.3465061774|-6272.7183401972|5929.0190304774|5929.0190304774|5929.0190304774|5929.0190304774|5929.0190304774|5929.0190304774|5929.0190304774|5929.0190304774|5929.0190304774|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5888.0237937376|5885.3813799287|5885.3813799287|5885.3813799287|5885.3813799287|5885.3813799287|5885.3813799287|5885.3813799287|5884.1181999208|5864.6591110231|5852.0379011368|5774.0421123742|-6241.2957820847|-6241.2957820847|-6241.2957820847|-6241.2957820847|-6263.3929408453|-6263.3929408453|-6338.9366009392|-6404.6517788214|-6478.279754246||-6514.7552824955|-6621.1447583284|-6717.7163981426|6088.4365455029|6088.4365455029|5914.3461616699|5853.4124018554|5767.9582242838||5667.148026982|5622.5811410911|5613.6179345457||5538.9365939397||5505.4863108258|5505.4863108258|5505.4863108258|5505.4863108258|5505.4863108258|5505.4863108258|5505.4863108258||5505.4863108258|5505.4863108258|5505.4863108258|5505.4863108258|5400.1208303881|5348.5259118027|5220.7622978364|5143.0443174744|5088.6714204577|5053.9404671752||5032.6483511615|5032.6483511615|5023.3120317195|5023.3120317195|4915.8189241328|-5453.6462142851
04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM|1144.6428941502|1144.6428941502|1144.6428941502|1135.4920978296|1117.8135125624|1111.7649597048|1104.7666218942|1080.9129050778|1067.3531722544|1043.109101984|1017.1112623322|1017.1112623322|1017.1112623322|1017.1112623322|1017.1112623322|1017.1112623322|1014.6402941929|1000.8752834782|998.71075538033||998.71075538033|998.71075538033|998.71075538033|998.71075538033|996.434117035|994.05178992387||983.05199016064|978.94109475314|974.68744518945|974.68744518945|974.68744518945|974.68744518945|974.68744518945|969.89159491536|959.8267782317|-992.43877640212|-992.43877640212|-992.43877640212|-992.43877640212|-992.43877640212||-992.43877640212|-992.43877640212|-992.43877640212|-992.43877640212|-992.43877640212|-992.43877640212|-992.43877640212|-992.43877640212|-992.43877640212|-992.43877640212|-992.43877640212|-992.43877640212|-992.43877640212|-992.43877640212|-992.43877640212|-1006.1708586|951.30162020638|951.30162020638|951.30162020638|951.30162020638|951.30162020638|945.13762837583|945.13762837583|945.13762837583|945.13762837583|937.00016976654|933.96407955289|931.74344071414|919.71977342703|919.71977342703|919.71977342703|919.71977342703|919.71977342703|919.71977342703|919.71977342703||907.28863646298|903.4818332119|898.53467477634|898.53467477634|895.16630462888|885.17089064124|876.82320639826|874.3304834157|874.3304834157||871.41167129739|862.67406362145|852.32396500473|850.4543994573|844.63543231258|843.46845107914|843.46845107914|834.69629987816|834.69629987816|834.69629987816|834.69629987816|834.69629987816|834.69629987816||834.69629987816|834.69629987816|834.08163775919|834.08163775919|834.08163775919|834.08163775919|827.32855511298|827.32855511298|824.56610423682|824.56610423682|812.93737466201|801.22208973947|800.80720735956|800.80720735956|800.80720735956|800.80720735956|800.80720735956|800.80720735956|800.80720735956|800.80720735956|800.80720735956|800.80720735956|800.80720735956|800.80720735956|800.80720735956||800.80720735956|800.80720735956|800.80720735956|800.80720735956|800.80720735956|799.36660015938|799.36660015938||792.04618849089|-824.09567001985|-824.09567001985|-824.09567001985|-824.09567001985|-824.09567001985|-824.09567001985|-824.09567001985|-824.09567001985|-828.75073632848|-830.51930653394|-830.51930653394|-830.51930653394|-837.91868545546|801.57931417851|801.57931417851|801.57931417851|801.57931417851|801.57931417851|801.57931417851|801.57931417851|793.6381485664|787.48128432291|785.71942136758|785.71942136758|785.71942136758|785.71942136758|785.71942136758|785.71942136758|785.71942136758|785.71942136758|785.71942136758|785.71942136758|782.33107829287|782.33107829287|782.33107829287|782.33107829287|782.33107829287|782.33107829287|782.33107829287|782.33107829287|782.33107829287|782.33107829287|782.33107829287|782.33107829287|782.33107829287|782.33107829287|782.33107829287|782.33107829287|774.89862413227|774.89862413227|774.89862413227|774.89862413227|774.89862413227|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085||766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|766.97881992085|755.85146657872||735.20379943569|735.20379943569|735.20379943569||735.20379943569||735.20379943569|735.20379943569|735.20379943569|735.20379943569|735.20379943569|735.20379943569|735.20379943569||735.20379943569|735.20379943569|735.20379943569|735.20379943569|727.51809352989|714.46455514823|710.38841224152|704.74264839444|690.08351652659|-734.33799703969||-734.33799703969|-734.33799703969|-734.33799703969|-734.33799703969|-734.33799703969|-734.33799703969
04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM|-799.82560769951|-799.82560769951|-799.82560769951|-799.82560769951|-799.82560769951|-799.82560769951|-799.82560769951|-799.82560769951|-799.82560769951|-799.82560769951|-799.82560769951|-799.82560769951|-799.82560769951|-799.82560769951|-799.82560769951|-824.09513051682|-830.74581502174|-830.74581502174|-830.74581502174||-841.24258309708|-845.9139527359|-858.40720971849|-879.82744507024|832.38887431066|832.38887431066||832.38887431066|832.38887431066|832.38887431066|832.38887431066|832.38887431066|832.38887431066|830.94045116549|-896.88385579348|-896.88385579348|-896.88385579348|-896.88385579348|-896.88385579348|-896.88385579348|-896.88385579348||-896.88385579348|-896.88385579348|-896.88385579348|-896.88385579348|-896.88385579348|-896.88385579348|-910.94036141767|-918.69374018513|-918.69374018513|-918.69374018513|-918.69374018513|-918.69374018513|-918.69374018513|-918.69374018513|-918.69374018513|-922.73328375598|-922.73328375598|-922.73328375598|-922.73328375598|-922.73328375598|-922.73328375598|-922.73328375598|-922.73328375598|-922.73328375598|-922.73328375598|-922.73328375598|-931.3204435588|-931.3204435588|-931.3204435588|-931.3204435588|-931.3204435588|-931.3204435588|-931.3204435588|-931.3204435588|-942.01437020314||-951.01122906783|-951.01122906783|-955.3013832633|883.48877413158|883.48877413158|883.48877413158|883.48877413158|883.48877413158|883.48877413158||879.88196990097|877.57140140884|877.57140140884|877.57140140884|861.41542837745|858.89214603245|856.46904300914|856.40450715209|854.95743854135|854.95743854135|838.34991611474|834.31270233805|834.31270233805||834.31270233805|834.31270233805|834.31270233805|834.31270233805|834.31270233805|834.31270233805|834.31270233805|834.31270233805|834.31270233805|834.31270233805|834.31270233805|832.79189148672|806.52153185482|804.11579822752|804.11579822752|784.30645332572|-841.66554776851|-841.66554776851|-841.66554776851|-841.66554776851|-841.66554776851|-841.66554776851|-841.66554776851|-841.66554776851|-841.66554776851||-841.66554776851|-841.66554776851|-841.66554776851|-841.66554776851|-841.66554776851|-841.66554776851|-841.66554776851||-841.66554776851|-844.78949209522|-849.55755075112|-849.55755075112|-849.55755075112|-850.31950625992|-857.65499474844|-862.65278347157|-869.87316814645|-869.87316814645|-874.76186366858|-889.69929160875|-902.41862275647|-923.98737692885|-951.77208005115|-954.89398936347|-962.07940143033|-969.33270012984|-972.35574740447|-981.07028981356|-981.18337397109|-981.18337397109|-986.75009301302|-986.75009301302|-986.75009301302|-986.75009301302|-986.75009301302|-986.75009301302|-990.40842515227|-994.32049138013|-995.20608729194|-1007.6595380446|-1013.5844876696|-1013.5844876696|-1013.5844876696|-1013.5844876696|-1013.5844876696|-1013.5844876696|-1013.5844876696|-1013.5844876696|-1028.6439206257|941.46442440245|941.46442440245|941.46442440245|941.46442440245|941.46442440245|941.46442440245|941.46442440245|935.92714297212|898.6801697086|884.1862895037|868.65979459829|863.39976838504|863.06639304067|859.78766096858|852.31472305933|852.31472305933|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582||847.55290804582|847.55290804582|847.55290804582|847.55290804582|847.55290804582|843.00021010015|843.00021010015|843.00021010015||822.01412233349|811.12401871148|794.69335073302||-874.96596346186||-874.96596346186|-874.96596346186|-874.96596346186|817.37512544609|817.37512544609|817.37512544609|817.37512544609||817.37512544609|817.37512544609|816.96677688997|809.02699263274|804.54504637879|804.54504637879|794.1833896125|792.03989023242|788.0804417296|788.05115968936||788.05115968936|788.05115968936|788.05115968936|788.05115968936|788.05115968936|788.05115968936
04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM|-2108.5247664742|-2108.5247664742|-2108.5247664742|-2108.5247664742|-2108.5247664742|-2108.5247664742|-2108.5247664742|-2108.5247664742|-2108.5247664742|-2108.5247664742|-2108.5247664742|-2108.5247664742|-2108.5247664742|-2108.5247664742|-2108.5247664742|-2108.5247664742|-2108.5247664742|1996.772114302|1996.772114302||1996.772114302|1996.772114302|1996.772114302|1996.772114302|1996.772114302|1996.772114302||1996.772114302|1996.772114302|1996.772114302|1987.3693810747|1987.3693810747|1987.3693810747|1987.3693810747|1984.5714612852|1964.2406020574|1946.7513918948|1946.7513918948|1946.7513918948|1946.7513918948|1946.7513918948||1946.7513918948|1946.7513918948|1946.7513918948|1946.7513918948|1946.7513918948|1946.7513918948|1946.7513918948|1946.7513918948|1946.7513918948|1946.7513918948|1946.7513918948|1946.7513918948|1946.7513918948|1946.7513918948|1946.7513918948|1946.7513918948|1946.7513918948|1946.7513918948|1946.7513918948|1946.7513918948|1946.7513918948|1946.7513918948|1946.7513918948|1940.6959570858|1928.5733073523|1913.4715325551|1913.4715325551|1913.4715325551|1901.0186554401|1901.0186554401|1901.0186554401|1899.761827312|1899.761827312|1879.2801166057|1879.2801166057||1877.0112664434|1869.0465727938|1869.0465727938|1865.0739372188|1851.6266131858|1819.5629157468|1807.1643006453|-1863.2442957059|-1863.2442957059||-1863.2442957059|-1863.2442957059|-1863.2442957059|-1863.2442957059|-1863.2442957059|-1863.2442957059|-1863.2442957059|-1863.2442957059|-1863.2442957059|-1863.2442957059|-1863.2442957059|-1863.2442957059|-1875.5414935953||-1875.5414935953|-1875.5414935953|-1892.1461473975|-1894.6898442146|-1894.6898442146|-1894.6898442146|-1894.6898442146|-1894.6898442146|-1894.6898442146|-1894.6898442146|-1894.6898442146|-1894.6898442146|-1894.6898442146|-1894.6898442146|-1894.6898442146|-1894.6898442146|-1894.6898442146|-1894.6898442146|1785.0580023502|1785.0580023502|1785.0580023502|1785.0580023502|1785.0580023502|1785.0580023502|1785.0580023502||1785.0580023502|1785.0580023502|1785.0580023502|1785.0580023502|1777.3716244382|1777.3716244382|1777.3716244382||1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1770.0904141296|1764.8190753123|1764.8190753123|1764.8190753123|1764.8190753123|1748.1990105467|1747.4489128144|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1730.5514226704|1726.6460102696|1718.8844219467|1706.5827005463|1699.5029816183|1677.7922533389|1663.4775052485|1663.4775052485|1663.4775052485|1663.4775052485|1663.4775052485|1648.3218360749|1648.3218360749|1648.3218360749|1648.3218360749|1648.3218360749|1648.3218360749|1648.3218360749|1648.3218360749|1648.3218360749|1625.9964438376||1603.8294091685|1603.5382446165|1577.9313896889|1575.2292879681|1512.2942079621|1512.2942079621|1512.2942079621|1495.3046266853||1463.2273426386|-1569.4486133259|-1569.4486133259||-1569.4486133259||-1569.4486133259|-1569.4486133259|-1569.4486133259|1463.5023841663|1463.5023841663|1463.5023841663|1463.5023841663||1463.5023841663|1463.5023841663|1463.5023841663|1463.5023841663|1458.0525758315|1421.0334609933|1403.6372358476|-1492.4085027259|-1492.4085027259|-1492.4085027259||-1492.4085027259|-1500.9983039358|-1500.9983039358|-1500.9983039358|-1500.9983039358|-1500.9983039358
04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM|-27736.610981423|-27736.610981423|-27736.610981423|-27736.610981423|-27736.610981423|-27736.610981423|-28172.636079859|26492.54956598|26492.54956598|26492.54956598|26492.54956598|26492.54956598|26492.54956598|26492.54956598|26492.54956598|26492.54956598|26492.54956598|26492.54956598|26492.54956598||26492.54956598|26492.54956598|26492.54956598|26492.54956598|26492.54956598|26492.54956598||26492.54956598|26492.54956598|26492.54956598|26492.54956598|26492.54956598|26492.54956598|26492.54956598|26089.499517755|25672.77724195|-26930.193011687|-26930.193011687|-26930.193011687|-26930.193011687|-26930.193011687||-26930.193011687|-26930.193011687|-26930.193011687|-26930.193011687|-27119.401864588|-27119.401864588|-27119.401864588|-27119.401864588|-27119.401864588|-27119.401864588|-27119.401864588|-27286.55762732|-27356.452919245|-27417.725465828|-27491.853596707|-27491.853596707|-27491.853596707|-27491.853596707|-27491.853596707|-27491.853596707|-27491.853596707|-27491.853596707|-27561.226218563|-27711.35952909|-27711.35952909|-27780.121698989|-27857.912998877|-28037.125554307|-28249.028393675|-28506.975992972|-28548.584436635|-28592.038262928|-28850.59806992|-29057.886744356|-29109.31860484||-29458.965116489|-29766.350129432|-30074.411872324|-30074.411872324|-30074.411872324|-30074.411872324|-30269.90208036|-30397.3912004|-30487.149630124||-30487.149630124|-30855.736103355|-30855.736103355|-30855.736103355|-30855.736103355|-30855.736103355|-30855.736103355|-30855.736103355|-30855.736103355|-30855.736103355|-30855.736103355|-30855.736103355|-30855.736103355||-30855.736103355|-30855.736103355|-30855.736103355|-30855.736103355|-31215.540114839|-31302.656095662|-31302.656095662|-31302.656095662|-31302.656095662|-31302.656095662|-31302.656095662|-31302.656095662|-31302.656095662|-31513.784550735|-31558.561843019|-31558.561843019|-31558.561843019|-31558.561843019|-31558.561843019|-31558.561843019|-31558.561843019|-31558.561843019|-31558.561843019|-31558.561843019|-31862.01315891||-32103.347954344|-32123.719949272|-32170.191261629|-32170.191261629|-32170.191261629|-32170.191261629|-32170.191261629||-32170.191261629|-32310.490290699|-32385.822545222|-32454.089491374|-32454.089491374|-32454.089491374|-32454.089491374|-32454.089491374|30246.873760788|30246.873760788|30246.873760788|30246.873760788|30246.873760788|30246.873760788|30246.873760788|30246.873760788|30246.873760788|30246.873760788|29723.830969947|29723.830969947|29723.830969947|29723.830969947|29723.830969947|29723.830969947|29723.830969947|29723.830969947|29723.830969947|29723.830969947|29723.830969947|29723.830969947|29723.830969947|29470.995024626|29470.995024626|28923.327805139|28664.808672377|-30130.759708673|-30130.759708673|-30130.759708673|-30286.677454081|-30699.919393424|-30769.077103804|-31029.25233756|-31067.119118738|-31067.119118738|-31067.119118738|-31219.193694574|-31219.193694574|-31219.193694574|-31219.193694574|-31219.193694574|-31219.193694574|-31301.048549527|-31329.220610586|-31455.522900651|-31765.858778501|29746.140529897|29746.140529897|29746.140529897|29746.140529897|29746.140529897|29571.871024565|29571.871024565|29508.190027294|29282.43336366|29140.759292956|29134.732547728|28944.598626949|28944.598626949|28944.598626949|28944.598626949|28944.598626949|28944.598626949|28944.598626949|28944.598626949|28944.598626949||28944.598626949|28944.598626949|28944.598626949|28944.598626949|28944.598626949|28944.598626949|28944.598626949|28875.942918832||28781.02181236|28781.02181236|28781.02181236||28781.02181236||28781.02181236|28781.02181236|28781.02181236|28781.02181236|28781.02181236|28781.02181236|28781.02181236||28781.02181236|28095.206853143|27796.438184339|27796.438184339|27291.264106731|27000.543343416|26567.629497772|26567.629497772|26567.629497772|26567.629497772||26567.629497772|26567.629497772|26567.629497772|26567.629497772|26567.629497772|26567.629497772
04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM|989.84421702388|989.84421702388|989.84421702388|977.29183543174|977.29183543174|977.29183543174|970.72422496973|954.33810098633|950.84790354818|945.02842966563|945.02842966563|945.02842966563|945.02842966563|945.02842966563|945.02842966563|945.02842966563|945.02842966563|945.02842966563|945.02842966563||945.02842966563|945.02842966563|945.02842966563|945.02842966563|945.02842966563|945.02842966563||945.02842966563|945.02842966563|945.02842966563|945.02842966563|945.02842966563|945.02842966563|945.02842966563|945.02842966563|945.02842966563|937.76489879297|918.51657795031|900.50450053832|895.01823572395|895.01823572395||895.01823572395|870.13416029875|857.71571399839|811.03607578228|811.03607578228|809.71400036192|809.71400036192|809.71400036192|809.71400036192|809.71400036192|809.71400036192|809.71400036192|809.71400036192|809.71400036192|809.71400036192|809.71400036192|809.71400036192|809.71400036192|809.71400036192|809.71400036192|793.03498209159|779.66387916318|774.22651477116|767.32166152846|767.32166152846|765.39167587221|765.39167587221|765.39167587221|765.39167587221|765.39167587221|765.39167587221|760.01964974036|760.01964974036|741.38166533596|741.38166533596||741.38166533596|717.81296826608|694.31353097206|694.31353097206|683.23170921809|681.57583119553|681.57583119553|673.77313017494|662.34793869264||652.34214799942|644.59961973894|636.587005515|636.587005515|636.587005515|631.82723987886|625.48240817413|625.48240817413|623.25789919441|623.25789919441|622.69211292868|613.54679214298|599.94088015887||594.21178002373|594.21178002373|594.21178002373|594.21178002373|594.21178002373|594.21178002373|594.21178002373|594.21178002373|594.21178002373|586.6908911071|585.2615477333|585.2615477333|585.2615477333|585.2615477333|-625.14923516041|-625.14923516041|-625.14923516041|-625.14923516041|-625.14923516041|-625.14923516041|-625.14923516041|-625.14923516041|-625.14923516041|-625.14923516041|-625.14923516041||-649.84635544625|-657.70508209088|-657.70508209088|-660.67231004347|-662.85375834046|-662.85375834046|-662.85375834046||-662.85375834046|-662.85375834046|-663.55975861614|-667.61363289163|-669.60402501739|-675.42822593757|-675.42822593757|-675.42822593757|-675.42822593757|-675.42822593757|-675.42822593757|-675.42822593757|-675.42822593757|-675.42822593757|-675.42822593757|-698.77125445792|-698.77125445792|-699.25401272534|-699.25401272534|-707.8933474726|653.37202080356|653.37202080356|653.37202080356|653.37202080356|653.37202080356|653.37202080356|653.37202080356|653.37202080356|653.37202080356|653.37202080356|653.37202080356|653.37202080356|653.37202080356|653.37202080356|646.91889030257|637.86290769165|637.86290769165|637.86290769165|637.86290769165|637.86290769165|637.86290769165|637.86290769165|637.86290769165|637.86290769165|637.86290769165|637.86290769165|637.86290769165|637.86290769165|637.86290769165|603.1659815408|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-680.11882493835|-688.85641735419|-688.85641735419|-688.85641735419|-688.85641735419|-688.85641735419||-698.50157958517|-704.87946384936|-704.87946384936|634.78337723866|634.78337723866|634.78337723866|634.78337723866|629.32597199694||608.1288638779|-682.23903268384|-682.23903268384||-682.23903268384||-682.23903268384|-682.23903268384|-682.23903268384|619.32543414655|619.32543414655|619.32543414655|619.32543414655||619.32543414655|619.32543414655|619.32543414655|619.32543414655|619.32543414655|611.12336132338|611.12336132338|591.09540147043|584.06814364241|584.06814364241||584.06814364241|584.06814364241|584.06814364241|584.06814364241|584.06814364241|584.06814364241
04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM|3015.7952094971|3015.7952094971|3015.7952094971|3015.7952094971|3015.7952094971|3015.7952094971|3015.7952094971|3015.7952094971|3015.7952094971|3015.7952094971|3015.7952094971|3015.7952094971|2978.6056798231|2940.4562620864|2833.6319096336|2833.6319096336|-3098.3399540277|-3098.3399540277|-3098.3399540277||-3098.3399540277|-3098.3399540277|-3098.3399540277|-3134.2667512201|-3171.2466356811|-3171.2466356811||-3192.4795517985|-3214.5050575538|-3220.3833321779|-3224.8425612754|-3224.8425612754|-3224.8425612754|-3224.8425612754|-3224.8425612754|-3224.8425612754|-3224.8425612754|-3224.8425612754|-3224.8425612754|-3273.9973364214|-3302.763614904||-3325.9262604836|-3328.3563605636|-3328.3563605636|-3328.3563605636|-3333.9014629092|-3363.0720481928|-3363.0720481928|-3363.0720481928|-3363.0720481928|-3371.5748033004|-3371.5748033004|-3394.0497488928|3148.7522647594|3148.7522647594|3148.7522647594|3146.3997746836|3146.3997746836|3109.3384540756|3103.8261197628|3084.1846887338|3045.9941772607|3025.5794665119|3025.5794665119|3025.5794665119|3025.5794665119|3024.9548761311|3024.9548761311|2956.516458505|-3220.7443106054|-3220.7443106054|-3220.7443106054|-3220.7443106054|-3220.7443106054|-3220.7443106054|-3267.965765039||-3282.1064924044|-3288.9233924649|-3288.9233924649|-3288.9233924649|-3288.9233924649|-3288.9233924649|-3288.9233924649|-3288.9233924649|-3288.9233924649||-3288.9233924649|-3304.5377852527|-3304.5377852527|-3304.5377852527|-3304.5377852527|-3304.5377852527|-3304.5377852527|-3316.2868415126|-3316.2868415126|-3316.2868415126|-3316.2868415126|-3316.2868415126|-3316.2868415126||-3316.2868415126|-3316.2868415126|-3326.9520406998|-3327.5800669234|3116.2245288493|3116.2245288493|3116.2245288493|3116.2245288493|3116.2245288493|3111.1327884377|3111.1327884377|3078.7197269533|3017.4386126304|2974.9261494504|2969.8688017262|2969.8688017262|2969.8688017262|2969.8688017262|2969.8688017262|2969.8688017262|2969.8688017262|2953.3910751487|2953.3910751487|2953.3910751487|2953.3910751487||2953.3910751487|2953.3910751487|2953.3910751487|2948.201183759|-3175.1653089184|-3175.1653089184|-3175.1653089184||-3175.1653089184|-3175.1653089184|-3175.1653089184|-3175.1653089184|-3175.1653089184|-3175.1653089184|-3175.1653089184|-3175.1653089184|-3175.1653089184|-3221.6503106906|-3234.4281474036|-3252.3701692071|-3256.8280355036|-3256.8280355036|-3293.3533483677|-3325.7315578652|-3331.6511783074|-3331.6511783074|-3331.6511783074|-3331.6511783074|-3331.6511783074|-3350.3012224249|-3370.3607666173|-3370.3607666173|-3398.9898139281|-3414.6180547666|-3414.6180547666|-3414.6180547666|-3414.6180547666|-3414.6180547666|-3414.6180547666|-3414.6180547666|-3414.6180547666|-3414.6180547666|-3414.6180547666|-3414.6180547666|-3414.6180547666|-3414.6180547666|-3414.6180547666|3150.357899515|3150.357899515|3150.357899515|3150.357899515|3150.357899515|3150.357899515|3150.357899515|3150.357899515|3150.357899515|3109.5755361365|3079.1254133224|3079.1254133224|3079.1254133224|3079.1254133224|3079.1254133224|3079.1254133224|3079.1254133224|3038.0503724415|2979.5781590496|2962.0144463334|2962.0144463334|2947.8492491812|2879.3881902795|2814.9978779798|2788.2088780939|2763.6819836894|2715.4466702452|2681.4462514443|2651.8009695653|2651.8009695653|2651.8009695653|2651.8009695653|2651.8009695653|2651.8009695653|2625.6010800074|2603.745625464||2601.556279508|2601.556279508|2543.959574085|2543.959574085|2543.959574085|2511.9780897129|2511.9780897129|2511.9780897129||2511.9780897129|2511.9780897129|2511.9780897129||2511.9780897129||2511.9780897129|2511.9780897129|2511.9780897129|2511.9780897129|2511.9780897129|2511.9780897129|2511.9780897129||2511.9780897129|2511.9780897129|2499.8817289128|-2729.7130878383|-2729.7130878383|-2729.7130878383|-2729.7130878383|-2729.7130878383|-2729.7130878383|-2729.7130878383||-2729.7130878383|-2729.7130878383|-2729.7130878383|-2729.7130878383|-2729.7130878383|-2729.7130878383
04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP|-2931.7492689985|-2954.9935725417|-2974.9540400203|2732.5474122034|2732.5474122034|2732.5474122034|2732.5474122034|2732.5474122034|2732.5474122034|2711.5313038877|-2939.602389409|-2939.602389409|-2939.602389409|-2939.602389409|-2939.602389409|-2939.602389409|-2939.602389409|-2939.602389409|-2939.602389409||-2975.3485806747|-2975.3485806747|-2999.7984718001|-3122.8871366355|2946.9084235498|2946.9084235498||2946.9084235498|2946.9084235498|2946.9084235498|2946.9084235498|2946.9084235498|2946.9084235498|2946.9084235498|2946.9084235498|2946.9084235498|2946.9084235498|2946.9084235498|2946.9084235498|2946.9084235498|2946.9084235498||2935.3690268803|2935.3690268803|2935.3690268803|2891.6767399364|2867.0353398382|2841.3446999722|2838.6107560455|2820.9286178283|2789.2096404689|-2974.8720486091|-2974.8720486091|-2974.8720486091|-2974.8720486091|-2974.8720486091|-2974.8720486091|-2974.8720486091|-2974.8720486091|-2974.8720486091|-2974.8720486091|-2974.8720486091|-2974.8720486091|-2978.7355444615|-2987.6664296572|-2987.6664296572|-2987.6664296572|-2987.6664296572|-3015.801688877|-3025.907502615|-3050.9971464603|-3077.7814565581|-3077.7814565581|-3077.7814565581|-3077.7814565581|-3083.3683121913|-3123.5534957507||-3154.7179839998|-3154.7179839998|-3169.942155616|-3210.9523435881|3008.6060932293|3008.6060932293|3008.6060932293|3008.6060932293|3008.6060932293||3008.6060932293|3008.6060932293|3000.7068299336|2959.9298978429|2917.8554990138|2885.2672591039|2860.6524233099|2850.6304052401|2826.5893391557|-2982.2636061524|-2982.2636061524|-2982.2636061524|-2982.2636061524||-2982.2636061524|-2982.2636061524|-2991.192920139|-3007.1753745902|-3040.3852662245|-3040.3852662245|-3040.3852662245|-3040.3852662245|-3040.3852662245|-3040.3852662245|-3040.3852662245|-3040.3852662245|-3040.3852662245|-3040.3852662245|-3040.3852662245|-3040.3852662245|-3040.3852662245|-3040.3852662245|-3040.3852662245|-3040.3852662245|-3040.3852662245|-3040.3852662245|-3040.3852662245|-3040.3852662245|-3040.3852662245||-3068.5486367169|-3068.5486367169|-3068.5486367169|-3068.5486367169|-3068.5486367169|-3068.5486367169|-3068.5486367169||-3068.5486367169|-3099.4207128885|-3103.6229356531|-3111.0976683037|-3140.8919404764|-3182.4798687585|-3255.3443311726|-3270.0045251358|-3270.0045251358|-3270.0045251358|-3285.2329060754|-3324.1099299476|-3324.1099299476|-3324.1099299476|-3324.1099299476|3081.3086302639|3081.3086302639|3081.3086302639|3081.3086302639|3081.3086302639|3081.3086302639|3081.3086302639|3081.3086302639|3081.3086302639|3081.3086302639|3081.3086302639|3081.3086302639|3052.881673058|3033.4831540777|3033.4831540777|3033.4831540777|3005.2201739101|2995.650263763|2984.8780328703|2936.458895572|2921.407104747|2921.407104747|2921.407104747|2921.407104747|2921.407104747|2921.407104747|2921.407104747|2921.407104747|2908.4794586045|2908.4794586045|2908.4794586045|2908.4794586045|2908.4794586045|2908.4794586045|2887.3660244261|2846.2344525958|2785.7715705925|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446||2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2766.6587809446|2726.0708188881||-3014.5914791022|-3014.5914791022|-3014.5914791022||-3014.5914791022||-3014.5914791022|-3014.5914791022|-3014.5914791022|2806.7242928553|2806.7242928553|2806.7242928553|2806.7242928553||2806.7242928553|2806.7242928553|2806.7242928553|2806.7242928553|2806.7242928553|2799.8352060371|2797.9642751541|2784.8212812042|2775.473732588|2754.8348005318||2709.9219409121|2702.2992675716|2683.3332455961|2683.3332455961|2683.3332455961|2683.3332455961
04347|18399|/equities/steel-authority-of-india|NIFTY200|145.26580551385|145.26580551385|145.26580551385|145.26580551385|145.26580551385|145.26580551385|145.26580551385|145.19255456129|142.22219215667|142.22219215667|142.22219215667|142.22219215667|142.22219215667|142.22219215667|142.22219215667|142.22219215667|142.22219215667|139.1552062171|137.07433544477||137.07433544477|136.86123465588|136.86123465588|136.86123465588|136.86123465588|136.86123465588||136.86123465588|136.86123465588|136.86123465588|136.86123465588|136.86123465588|136.86123465588|136.86123465588|136.86123465588|136.25914297159|135.19739182851|134.200987428|125.80664761152|-135.0459985949|-135.0459985949||-135.0459985949|-135.0459985949|-135.0459985949|-135.0459985949|-137.58389136277|-138.46153860051|-138.61167260345|-138.61167260345|-138.61167260345|-138.61167260345|-138.61167260345|-138.61167260345|-141.06575225389|-142.04083234509|-142.6067703354|-142.6067703354|-143.4735267992|-143.4735267992|-143.4735267992|-143.4735267992|-143.4735267992|-143.4735267992|-144.5600306585|132.31059468793|132.31059468793|132.31059468793|132.31059468793|132.31059468793|132.31059468793|132.31059468793|131.51844081401|130.36381763352|130.06980645803|126.36055620728|126.36055620728||126.36055620728|126.36055620728|126.36055620728|126.36055620728|126.36055620728|-137.54225546663|-137.54225546663|-137.54225546663|-137.54225546663||-137.54225546663|-137.54225546663|-137.54225546663|128.75515192112|128.75515192112|128.75515192112|128.75515192112|128.75515192112|128.75515192112|128.75515192112|128.75515192112|128.75515192112|128.75515192112||128.75515192112|128.75515192112|128.75515192112|128.75515192112|128.75515192112|128.75515192112|127.91112219356|127.91112219356|126.36957980816|124.68758709038|124.68758709038|124.68758709038|123.82676879128|123.17807209448|122.63747400154|122.63747400154|122.63747400154|122.63747400154|119.24805867071|119.24805867071|117.25783916971|-127.23303302559|-127.23303302559|-127.23303302559|-127.26448105477||-129.19386894066|-130.78259695746|-130.78259695746|-130.78259695746|-130.78259695746|-130.78259695746|-130.78259695746||-130.78259695746|-130.78259695746|-130.78259695746|-130.78259695746|-132.52091698314|-132.52091698314|-132.52091698314|-132.52091698314|-132.52091698314|-132.52091698314|-133.57045941513|-135.60995658417|-135.66050660366|-137.03722781334|128.42814420304|128.42814420304|128.42814420304|128.42814420304|128.42814420304|127.24005953656|127.24005953656|127.24005953656|127.24005953656|127.24005953656|127.24005953656|127.24005953656|127.24005953656|127.24005953656|127.24005953656|127.24005953656|127.24005953656|124.95840440179|-134.57744037967|-134.57744037967|-134.57744037967|-134.57744037967|-134.57744037967|-134.57744037967|-134.57744037967|-134.57744037967|-134.57744037967|125.7012286712|125.7012286712|125.7012286712|125.7012286712|125.7012286712|125.7012286712|125.7012286712|125.7012286712|124.59414456169|123.54349277064|121.55116276149|121.55116276149|120.69843100166|120.69843100166|120.69843100166|119.00658966276|118.36731652389|117.15091206376|115.82879169058|114.22588080909|112.73820028864|112.48966588535|110.69736407174|110.69736407174|110.14540908484|106.54878412516|105.66513942144|105.66513942144|105.66513942144|105.66513942144|105.66513942144|105.66513942144|105.66513942144|105.66513942144||105.66513942144|105.66513942144|105.66513942144|105.66513942144|105.66513942144|-117.11176042833|-117.11176042833|-117.11176042833||-117.11176042833|-117.11176042833|-117.11176042833||-117.11176042833||-117.11176042833|-117.4566150511|-117.4566150511|107.64793892399|107.64793892399|106.31153932657|106.31153932657||106.31153932657|106.31153932657|106.31153932657|106.31153932657|106.31153932657|103.27615087392|101.44350092016|100.44889409898|-113.08204645312|-113.08204645312||-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312|-113.08204645312
04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH|1645.1245834332|1645.1245834332|1645.1245834332|1623.4773542596|1622.745426984|1622.745426984|1622.745426984|1618.4727156376|-1709.2642328344|-1709.2642328344|-1709.2642328344|-1709.2642328344|-1709.2642328344|-1709.2642328344|-1709.2642328344|-1709.2642328344|-1723.288017494|-1743.0367213692|-1749.6703352798||-1749.6703352798|-1749.6703352798|-1749.6703352798|-1757.8825572995|-1757.8825572995|-1781.4750446775||-1789.4462027868|-1789.4462027868|-1789.4462027868|-1789.4462027868|-1789.4462027868|-1789.4462027868|-1789.4462027868|-1789.4462027868|-1789.4462027868|-1789.4462027868|-1794.2341908741|-1794.2341908741|-1801.5158137534|-1808.5620044308||-1824.9577827009|-1833.5361649436|-1833.5361649436|-1833.5361649436|-1846.3846385658|1748.7724347654|1748.7724347654|1748.7724347654|1748.7724347654|1748.7724347654|1748.7724347654|1748.7724347654|1748.7724347654|1748.7724347654|1748.7724347654|1748.7724347654|1748.7724347654|1748.7724347654|1748.7724347654|1737.5804830726|1715.7172196901|1707.8342765452|1707.8342765452|1706.3435795706|1704.6651141822|1690.4612718886|1681.1625351714|1678.1416813319|1665.6018749282|1654.1799464806|1643.0387602497|1630.7369257273|1630.7369257273|1630.7369257273|1630.7369257273||1630.7369257273|1630.7369257273|1630.7369257273|1630.7369257273|1630.7369257273|1628.6844279812|1628.6844279812|1622.1338454292|1622.1338454292||1616.6376494352|1612.3363137713|1592.9236087259|1583.7682375325|1583.7682375325|1583.7682375325|1583.7682375325|1583.7682375325|1583.7682375325|1583.7682375325|1583.7682375325|1583.7682375325|1583.7682375325||1583.7682375325|1583.7682375325|1583.7682375325|1583.7682375325|1583.7682375325|1583.7682375325|1583.7682375325|1583.7682375325|1583.7682375325|-1655.0813430494|-1655.0813430494|-1655.0813430494|-1655.0813430494|-1655.0813430494|-1655.0813430494|-1655.0813430494|-1655.0813430494|-1655.0813430494|-1655.0813430494|-1655.0813430494|-1655.0813430494|-1655.0813430494|-1675.1347333795|-1678.5429613422|-1678.5429613422||-1688.6165520208|-1688.6165520208|-1688.6165520208|-1688.6165520208|-1688.6165520208|-1688.6165520208|-1688.6165520208||-1688.6165520208|-1688.6165520208|-1688.6165520208|-1688.6165520208|-1688.6165520208|-1689.129509027|-1711.0271861368|-1730.5135510027|-1731.4039726853|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1739.4758257512|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1743.2248701574|-1751.8831700751|-1767.1145533929|-1773.2884444033|-1773.2884444033|-1773.2884444033|-1773.2884444033|-1773.2884444033|-1773.2884444033|-1773.2884444033|-1773.2884444033|-1773.2884444033|-1793.2227627303|-1793.2227627303|-1804.3232039734|-1804.3232039734|-1804.3232039734|-1807.436780547|-1807.436780547|-1807.436780547|-1816.2226823406|-1816.2226823406|-1816.2226823406|-1816.2226823406|-1816.2226823406|-1816.2226823406|-1816.2226823406|-1816.2226823406|-1816.2226823406|1703.2925670235|1703.2925670235|1703.2925670235|1703.2925670235|1703.2925670235|1696.4028196962||1682.3475815093|1679.19726396|1671.8191577637|-1813.6428763186|-1813.6428763186|-1813.6428763186|-1813.6428763186|-1813.6428763186||-1813.6428763186|-1813.6428763186|-1813.6428763186||-1813.6428763186||-1813.6428763186|-1813.6428763186|-1813.6428763186|1684.1925980494|1684.1925980494|1684.1925980494|1684.1925980494||1684.1925980494|1684.1925980494|1684.1925980494|1684.1925980494|1684.1925980494|1658.3168217259|1628.4214821477|1624.5627552292|1608.1363512963|1590.6237236626||-1696.4032904327|-1696.4032904327|-1696.4032904327|-1696.4032904327|-1696.4032904327|-1696.4032904327
04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP|535.33204158322|535.33204158322|535.33204158322|535.33204158322|535.33204158322|535.33204158322|535.33204158322|530.59118444143|513.87909382381|-585.33737667167|-585.33737667167|-585.33737667167|-585.33737667167|-585.33737667167|-585.33737667167|-585.33737667167|-585.33737667167|-585.33737667167|-585.33737667167||540.66510809181|540.66510809181|540.66510809181|540.66510809181|540.66510809181|540.66510809181||540.66510809181|540.66510809181|540.66510809181|540.66510809181|540.66510809181|540.66510809181|540.66510809181|540.66510809181|540.66510809181|540.66510809181|534.12791144316|533.61638718466|533.61638718466|533.61638718466||531.5238336856|531.5238336856|531.5238336856|531.5238336856|531.5238336856|531.5238336856|531.5238336856|531.5238336856|531.5238336856|531.5238336856|531.5238336856|531.5238336856|531.5238336856|531.5238336856|531.5238336856|531.5238336856|531.5238336856|531.5238336856|531.5238336856|531.5238336856|531.5238336856|531.5238336856|531.5238336856|531.5238336856|531.5238336856|531.5238336856|531.5238336856|531.5238336856|525.89591071946|525.88155458087|525.68819582422|525.68819582422|525.68819582422|525.68819582422|525.68819582422||525.68819582422|525.68819582422|525.68819582422|525.68819582422|524.38065116088|524.38065116088|524.38065116088|524.38065116088|524.38065116088||522.19164833028|522.19164833028|522.19164833028|522.19164833028|522.19164833028|522.19164833028|522.19164833028|518.15182605274|515.0280143035|515.0280143035|515.0280143035|510.85475959086|510.85475959086||510.85475959086|-565.2403107203|-565.2403107203|-565.2403107203|-574.06701326778|-581.37448088781|-583.38631310034|-583.38631310034|-583.38631310034|-583.38631310034|-583.38631310034|-583.38631310034|-583.38631310034|-583.38631310034|-583.38631310034|-583.38631310034|-583.38631310034|-583.38631310034|-583.38631310034|-583.38631310034|-583.38631310034|-583.38631310034|-583.38631310034|-583.38631310034|-593.0514562877||-594.88223126685|-594.88223126685|-594.88223126685|-594.88223126685|-594.88223126685|-594.88223126685|-594.88223126685||-594.88223126685|-594.88223126685|-594.88223126685|-594.88223126685|-594.88223126685|-594.88223126685|-599.36913907037|-602.13513689025|-602.50016159464|-604.49463552291|-606.49124880692|-606.68663494196|-606.68663494196|-606.68663494196|-606.68663494196|-606.68663494196|-606.68663494196|-606.68663494196|-606.68663494196|-606.68663494196|-606.68663494196|-606.68663494196|-606.68663494196|-606.68663494196|-606.68663494196|-611.15460048347|-619.27757502963|-619.27757502963|-626.01951696|-629.5272532737|-631.73304359513|-633.67281333161|-640.20588674758|-641.5101515926|-641.5101515926|-641.5101515926|-645.8529611337|-650.74614848192|-650.74614848192|-650.74614848192|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-656.53629520002|-662.20146081252|-663.07940904082|597.88752076476|597.88752076476|597.88752076476||597.88752076476|597.88752076476|597.88752076476|597.88752076476|597.88752076476|597.88752076476|597.88752076476|597.88752076476||597.88752076476|597.88752076476|591.95000137057||586.80219504615||586.80219504615|586.80219504615|586.80219504615|586.80219504615|586.80219504615|586.80219504615|586.80219504615||586.80219504615|586.80219504615|586.80219504615|586.80219504615|575.29131833469|555.94033200383|-625.1628710157|-625.1628710157|-625.1628710157|-625.1628710157||-625.1628710157|-625.1628710157|-625.1628710157|-625.1628710157|-625.1628710157|-625.1628710157
04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-480.94819135177|-480.94819135177|-480.94819135177|-483.27300124155|-489.22128313542|-489.22128313542|-502.25142434969|-508.94047624683|-510.82410528892|-510.82410528892|-510.82410528892|-525.27745457599|-525.27745457599|-525.27745457599|-525.27745457599|-536.64162467264|-542.74902537954|-552.01001531429|-581.32502684932||-627.04169310841|-643.90187580622|-646.27151036303|-657.64891057589|624.99020972594|624.99020972594||624.99020972594|624.99020972594|624.99020972594|624.99020972594|624.99020972594|624.99020972594|621.67960507615|621.67960507615|618.81389576355|618.81389576355|618.81389576355|618.81389576355|618.81389576355|617.97744970252||617.97744970252|617.97744970252|615.34818303779|615.34818303779|615.34818303779|615.34818303779|615.34818303779|615.34818303779|615.34818303779|615.34818303779|615.34818303779|615.34818303779|615.34818303779|615.34818303779|615.34818303779|615.34818303779|615.34818303779|615.34818303779|615.34818303779|615.34818303779|615.34818303779|615.34818303779|615.34818303779|615.34818303779|615.34818303779|615.34818303779|615.34818303779|615.34818303779|615.34818303779|615.34818303779|600.98966680848|-660.61297791699|-660.61297791699|-660.61297791699|-680.83110420681||621.79076469267|621.79076469267|621.79076469267|621.79076469267|621.79076469267|621.79076469267|621.79076469267|619.34809629481|610.30064627375||-659.5011460797|-659.5011460797|-659.5011460797|-659.5011460797|-659.5011460797|-659.5011460797|-659.5011460797|-659.5011460797|-659.5011460797|-659.5011460797|-659.5011460797|-659.5011460797|-659.5011460797||-659.5011460797|-659.5011460797|-659.5011460797|-665.86516502346|-679.03074908748|-679.36073884133|-679.36073884133|-679.36073884133|-679.36073884133|-679.36073884133|-679.36073884133|-679.36073884133|-679.36073884133|-679.36073884133|-679.36073884133|-679.36073884133|-679.36073884133|-679.36073884133|-679.36073884133|-679.36073884133|-679.36073884133|-679.36073884133|-679.36073884133|-681.49524910321|-690.34471715678||-699.20173838112|-699.20173838112|-699.20173838112|-699.20173838112|-699.20173838112|-699.20173838112|-699.20173838112||-699.20173838112|-699.20173838112|-699.20173838112|-704.21026147707|-720.60031969132|662.33251985239|662.33251985239|662.33251985239|662.33251985239|662.33251985239|662.33251985239|662.33251985239|642.97781746836|633.8336765816|633.21593026371|633.21593026371|633.21593026371|633.21593026371|633.21593026371|633.21593026371|633.21593026371|622.75381140412|-662.68176788246|-662.68176788246|-662.68176788246|-666.89642965989|-666.89642965989|-666.89642965989|-668.71618485325|-668.71618485325|-668.71618485325|-668.71618485325|-668.71618485325|-668.71618485325|-668.71618485325|-668.71618485325|-668.71618485325|-668.71618485325|-668.71618485325|-668.71618485325|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-669.97646367846|-679.76829568874|-682.67866391089|-693.86517873237|-699.20578941183|-704.04528833845||-704.53092064655|-704.53092064655|-708.04544432732|-731.35051539842|-761.55612822046|687.46391908986|687.46391908986|687.46391908986||687.46391908986|687.46391908986|687.46391908986||687.46391908986||687.46391908986|687.46391908986|687.46391908986|687.46391908986|687.46391908986|665.29959883981|665.29959883981||665.29959883981|664.5734004177|664.5734004177|664.5734004177|661.41763593503|-717.39396630616|-717.39396630616|-717.39396630616|-717.39396630616|-717.39396630616||-717.39396630616|-717.39396630616|-717.39396630616|-717.39396630616|-717.39396630616|-717.39396630616
04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP|-743.06873781026|-743.06873781026|-743.06873781026|-743.06873781026|-743.06873781026|-749.64025202659|-761.20584711396|-768.69639891216|-768.69639891216|-768.69639891216|-768.69639891216|-768.69639891216|-768.69639891216|-768.69639891216|-768.69639891216|-768.69639891216|-768.69639891216|-768.69639891216|-768.69639891216||-768.69639891216|-768.69639891216|-768.69639891216|-786.62655638135|-790.38100681119|-790.38100681119||-790.38100681119|-790.38100681119|-790.38100681119|-790.38100681119|-790.38100681119|-790.38100681119|-790.38100681119|-790.38100681119|-790.38100681119|-790.38100681119|-790.38100681119|-790.38100681119|-790.38100681119|-790.38100681119||-790.38100681119|-790.38100681119|-790.38100681119|-790.38100681119|-790.38100681119|-796.72331852176|-799.90700780068|-799.90700780068|-799.90700780068|-799.90700780068|-802.05926896508|-802.05926896508|-813.67694856255|-821.88272944124|-828.43637350568|-829.85707556946|-839.26061510756|-847.32846529963|-853.18993974265|-854.74856481511|-854.74856481511|-854.74856481511|-864.43465213961|-864.43465213961|-874.69127676428|-878.89029123982|-889.37531749629|-897.19758788107|-900.04377236035|-900.04377236035|-900.04377236035|-900.04377236035|-912.16529448459|-924.19203930905|-924.2171533772||-924.2171533772|-924.2171533772|-951.61350103977|-951.77829026802|-951.77829026802|-951.77829026802|-951.77829026802|-959.42313352805|-962.22479332178||-962.22479332178|-962.22479332178|-962.22479332178|-962.22479332178|-962.22479332178|-962.22479332178|-962.22479332178|-962.22479332178|-967.29974119629|-977.6247429579|-986.2025216078|-986.2025216078|-986.2025216078||-989.48800048996|-989.48800048996|-1000.2561170809|-1007.4151422969|937.39857506973|937.39857506973|937.39857506973|937.39857506973|937.39857506973|937.39857506973|937.39857506973|929.07620265994|-979.93783849212|-979.93783849212|-979.93783849212|-979.93783849212|-979.93783849212|-979.93783849212|-979.93783849212|-979.93783849212|-979.93783849212|-979.93783849212|-979.93783849212|-979.93783849212|-981.30312743157||924.99761395094|924.99761395094|924.99761395094|924.99761395094|924.99761395094|924.99761395094|924.99761395094||924.99761395094|924.99761395094|924.99761395094|924.99761395094|924.99761395094|924.99761395094|924.99761395094|924.99761395094|924.99761395094|924.99761395094|924.99761395094|924.99761395094|905.3669241314|905.3669241314|905.3669241314|905.3669241314|905.3669241314|-964.44631176048|-964.44631176048|-964.44631176048|-964.44631176048|-964.44631176048|-964.44631176048|-964.44631176048|-964.44631176048|-966.85461055435|-966.85461055435|-966.85461055435|-966.85461055435|-966.85461055435|-966.85461055435|-966.85461055435|-966.85461055435|-966.85461055435|-966.85461055435|-966.85461055435|-966.85461055435|-966.85461055435|-966.85461055435|906.05060498196|906.05060498196|906.05060498196|906.05060498196|906.05060498196|906.05060498196|906.05060498196|906.05060498196|906.05060498196|886.17567355852|872.86742049037|864.46936830744|848.90205419577|847.57174722924|839.15277295002|839.15277295002|839.15277295002|839.15277295002|829.70028564542|818.95311686297|-879.49367429788|-879.49367429788|-879.49367429788|-879.49367429788|-879.49367429788|-879.49367429788|-879.49367429788|-879.49367429788|-879.49367429788|-879.49367429788|-879.49367429788|-884.0178056653|809.11003760894|809.11003760894|809.11003760894|809.11003760894||809.11003760894|809.11003760894|809.11003760894|809.11003760894|809.11003760894|-861.18028677402|-861.18028677402|-861.18028677402||-861.18028677402|-861.18028677402|-861.18028677402||-861.18028677402||-861.18028677402|-861.18028677402|-861.18028677402|805.34065887663|805.34065887663|805.34065887663|805.34065887663||805.34065887663|799.14801741497|799.14801741497|797.6783526833|794.7592726212|-852.23245797986|-852.23245797986|-852.23245797986|-852.23245797986|-852.23245797986||-852.23245797986|-852.23245797986|-852.23245797986|-852.23245797986|-852.23245797986|-852.23245797986
04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP|1527.0185888983|1527.0185888983|1527.0185888983|1527.0185888983|1527.0185888983|1527.0185888983|1527.0185888983|-1704.2518135182|-1704.2518135182|-1704.2518135182|-1704.2518135182|-1705.1168899694|-1705.1168899694|-1705.1168899694|-1705.1168899694|-1705.1168899694|-1705.1168899694|-1707.3076934989|-1723.5251363313||-1738.7501786059|-1775.7501984511|-1830.9668953059|-1839.7463120303|-1839.7463120303|-1839.7463120303||-1839.7463120303|-1839.7463120303|-1839.7463120303|-1873.3792233822|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207||1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1765.5068445207|1744.8298570847|1740.2497527304|1740.2497527304|1736.9992104937|1736.9992104937|1736.9992104937|1736.9992104937|1736.9992104937|1736.9992104937|1736.9992104937|1736.9992104937||1736.9992104937|1736.9992104937|1736.9992104937|1736.9992104937|1727.5856708301|1727.5856708301|1727.5856708301|1727.5856708301|1727.5856708301||1727.5856708301|1727.5856708301|1727.5856708301|1727.5856708301|1717.4395908529|1637.5485994344|1637.5485994344|1637.5485994344|1575.9080801625|1575.9080801625|1575.9080801625|1575.9080801625|1575.9080801625||1575.9080801625|1575.9080801625|1575.9080801625|1575.9080801625|1575.9080801625|1575.9080801625|1575.9080801625|1575.9080801625|1575.9080801625|1575.9080801625|1575.9080801625|1572.5922841649|1542.4779319131|-1657.0803377498|-1657.0803377498|-1657.0803377498|-1657.0803377498|-1657.0803377498|-1660.6559891556|-1677.5822783918|-1677.5822783918|-1677.5822783918|-1677.5822783918|-1677.5822783918|-1703.3136290942||-1720.1706881428|-1740.4521329551|-1740.4521329551|-1760.2328200002|-1760.2328200002|-1760.2328200002|-1760.2328200002||-1760.2328200002|-1760.2328200002|-1775.4197877932|-1792.2053292646|-1794.7781178569|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1664.266973938|1660.1077339003|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1643.1252714476|1630.5892027044|1615.0047130743|1593.8218735765|1581.4281337488|1581.4281337488|1581.4281337488|1581.4281337488|1581.4281337488|1570.892370832|1566.2693009245|1557.554791012|1554.2053219903|1539.7002967319|1516.1892402924|1507.1658469611|1504.7953990757|1487.372634444|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938||1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938||1479.5032866938|1479.5032866938|1479.5032866938||1479.5032866938||1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938||1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1479.5032866938|1471.5258076437|1447.4953635277|1402.9254039197|1367.1282021634|1361.5518048506||1361.5518048506|1342.78535093|1284.0083205123|-1446.3653080994|-1446.3653080994|-1446.3653080994
04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM|-2923.1309137958|-2933.4090548482|-2933.4090548482|-2933.4090548482|-2933.4090548482|-2933.4090548482|-3070.976695057|-3184.4740649288|-3187.9253683052|-3187.9253683052|-3193.6392981169|-3245.9881090188|-3283.2142767829|-3283.2142767829|-3283.2142767829|-3283.2142767829|-3293.8759028288|-3293.8759028288|-3293.8759028288||-3293.8759028288|-3293.8759028288|-3293.8759028288|-3310.7454964157|-3328.501066663|-3328.501066663||-3328.501066663|-3328.501066663|-3328.501066663|-3328.501066663|3183.9199523714|3183.9199523714|3183.9199523714|3183.9199523714|3183.9199523714|3183.9199523714|3183.9199523714|3183.9199523714|3183.9199523714|3183.9199523714||3183.9199523714|3175.1664564109|3174.1183554306|3160.1259043629|3113.8510075604|3110.0433420449|3110.0433420449|3110.0433420449|3110.0433420449|3110.0433420449|3110.0433420449|3110.0433420449|3110.0433420449|3110.0433420449|3082.9259518814|3045.456651179|3025.3923446856|3025.3923446856|3025.3923446856|3025.3923446856|3025.3923446856|3025.3923446856|3025.3923446856|3024.6137136047|3020.6931073472|2982.9311435802|2978.582767097|2978.582767097|2978.582767097|2978.582767097|2952.9753184758|2941.339425605|2941.339425605|2941.339425605|2941.339425605||2941.339425605|2941.339425605|2941.339425605|2941.339425605|2941.339425605|2941.339425605|2941.339425605|2934.5272182287|2922.4802479016||2883.172256259|2883.172256259|2883.172256259|2883.172256259|2883.172256259|2883.172256259|2883.172256259|2883.172256259|2883.172256259|-3041.2782472379|-3041.2782472379|-3041.2782472379|-3041.2782472379||-3041.2782472379|-3042.5536161801|-3059.7539772878|-3075.8433135229|-3138.0370584282|-3181.0189321077|3050.8985695937|3050.8985695937|3050.8985695937|3050.8985695937|3030.3761775868|2998.0231564856|2998.0231564856|2998.0231564856|2997.7692726969|2997.7692726969|2997.7692726969|2997.7692726969|2997.7692726969|2997.7692726969|2997.7692726969|2997.7692726969|2997.7692726969|2997.7692726969|2997.7692726969||2997.7692726969|2972.6324494593|-3135.1767508845|-3135.1767508845|-3135.1767508845|-3135.1767508845|-3144.3787662377||-3144.3787662377|-3144.3787662377|-3144.3787662377|-3144.3787662377|-3144.3787662377|-3144.3787662377|-3144.3787662377|-3144.3787662377|-3144.3787662377|-3144.3787662377|-3165.1097212754|-3185.0662891558|-3191.4069743875|-3229.9243617326|-3270.3659629061|-3289.8788883635|-3304.5765860289|-3308.9685048759|-3323.6538346277|-3358.0930871948|-3375.9978800863|-3390.05873395|-3396.9207829479|-3400.6676234144|-3457.0140748441|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3353.6150320689|3350.6585769843|3350.6585769843|3350.6585769843|3350.6585769843|3251.0161031322|3251.0161031322|3245.055048329|3245.055048329|3245.055048329|3245.0151812452||3245.0151812452|3245.0151812452|-3463.3680486908|-3463.3680486908|-3463.3680486908|-3463.3680486908|-3463.3680486908|-3463.3680486908||-3463.3680486908|-3463.3680486908|-3463.3680486908||-3463.3680486908||-3463.3680486908|-3463.3680486908|-3463.3680486908|-3588.2839701166|-3680.6461158847|-3701.1355574417|-3701.1355574417||-3701.1355574417|-3701.1355574417|-3701.1355574417|-3701.1355574417|-3701.1355574417|-3701.1355574417|-3701.1355574417|-3701.1355574417|-3701.1355574417|-3701.1355574417||-3705.6507143232|-3723.0986903649|-3723.0986903649|-3723.0986903649|-3723.0986903649|-3723.0986903649
04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH|-1209.4581579556|-1209.4581579556|-1209.4581579556|-1209.4581579556|-1209.4581579556|-1214.6758467909|-1214.6758467909|-1214.6758467909|-1214.6758467909|-1214.6758467909|-1214.6758467909|-1214.6758467909|-1214.6758467909|-1214.6758467909|-1214.6758467909|-1215.6016675273|-1215.6016675273|-1246.5328642927|1147.9141438098||1147.9141438098|1147.9141438098|1147.9141438098|1147.9141438098|1147.9141438098|1147.9141438098||1147.9141438098|1147.9141438098|1147.9141438098|1147.9141438098|1147.9141438098|1147.9141438098|1131.3212098646|1126.5915538719|1126.5915538719|1126.5915538719|1126.5915538719|1126.5915538719|1126.5915538719|1121.3358914325||1121.3358914325|1120.5566116318|1120.5566116318|1115.2129465722|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383||1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383|1113.4320361383||1113.4320361383|1107.2744669657|1090.1049849966|1077.1592464658|1077.1592464658|1077.1592464658|1077.1592464658|1077.1592464658|1077.1592464658|1077.1592464658|1077.1592464658|1077.1592464658|1073.9046626856||1073.7792141687|1073.7792141687|1073.7792141687|1073.7792141687|1073.7792141687|1068.7491485555|1068.2681511757|1068.2681511757|1068.2681511757|1068.2681511757|1055.3812858658|-1111.9089712566|-1111.9089712566|-1111.9089712566|-1111.9089712566|-1111.9089712566|-1111.9089712566|-1111.9089712566|-1111.9089712566|-1111.9089712566|-1111.9089712566|-1111.9089712566|-1111.9089712566|-1111.9089712566|-1111.9089712566||-1111.9089712566|-1111.9089712566|-1111.9089712566|-1111.9089712566|-1111.9089712566|-1111.9089712566|-1111.9089712566||-1111.9089712566|-1111.9089712566|-1111.9089712566|-1111.9089712566|-1111.9089712566|-1111.9089712566|-1124.4711022317|-1130.2001003094|-1130.2001003094|-1130.2001003094|-1130.2001003094|-1130.2001003094|-1130.2001003094|-1130.2001003094|-1133.4678768766|-1133.4678768766|-1133.4678768766|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|1068.2277553414|-1128.5963629219|-1128.5963629219|-1128.5963629219|-1128.5963629219|-1128.5963629219|-1128.5963629219|-1136.2764062126|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1077.7415937444|1075.4795580993|1074.0593329459||1074.0593329459|1068.7103482385|1058.1614817668|1056.9158727296|1056.9158727296|1056.9158727296|1044.1731946345|1026.8536052037||1024.1873418279|1016.4607769589|1016.4607769589||1016.4607769589||998.73043252474|998.73043252474|998.73043252474|998.73043252474|983.11988026837|965.84156753994|-1005.4919592723||-1005.4919592723|-1005.4919592723|-1005.4919592723|-1005.4919592723|-1005.4919592723|-1005.4919592723|-1005.4919592723|-1005.4919592723|-1005.4919592723|-1009.3077365938||-1011.1169471811|-1013.0635008722|-1013.0635008722|-1018.5742619642|-1018.5742619642|-1018.5742619642
04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP|-5324.5399633655|-5324.5399633655|-5324.5399633655|-5324.5399633655|-5324.5399633655|-5377.1832926283|-5631.814769587|-5742.8402189123|-5742.8402189123|-5742.8402189123|-5753.9278032035|5270.2147277933|5270.2147277933|5270.2147277933|5270.2147277933|5270.2147277933|5270.2147277933|5270.2147277933|5270.2147277933||5270.2147277933|5270.2147277933|5270.2147277933|5270.2147277933|5270.2147277933|5270.2147277933||5270.2147277933|5270.2147277933|5270.2147277933|5270.2147277933|5270.2147277933|5144.8496975481|5060.3476543854|5060.3476543854|5060.3476543854|5060.3476543854|5060.3476543854|5060.3476543854|5060.3476543854|5060.3476543854||5060.3476543854|5060.3476543854|5053.8307270949|4849.9230301054|-5268.0737022226|-5268.0737022226|-5268.0737022226|-5268.0737022226|-5268.0737022226|-5268.0737022226|-5268.0737022226|-5318.9152246918|-5445.3011265082|-5445.3011265082|-5445.3011265082|-5445.3011265082|-5445.3011265082|-5475.223473898|-5504.1360256289|-5504.1360256289|-5504.1360256289|-5504.1360256289|-5504.1360256289|-5504.1360256289|-5504.1360256289|-5504.1360256289|-5504.1360256289|-5504.1360256289|-5504.1360256289|-5504.1360256289|-5504.1360256289|-5504.1360256289|-5504.1360256289|-5504.1360256289|5218.0971089623||5218.0971089623|5218.0971089623|5218.0971089623|5218.0971089623|5216.2711221756|5216.2711221756|5215.9123579729|-5574.5606352299|-5574.5606352299||-5574.5606352299|-5574.5606352299|-5574.5606352299|-5574.5606352299|-5574.5606352299|-5574.5606352299|-5574.5606352299|-5574.5606352299|-5574.5606352299|-5574.5606352299|-5574.5606352299|-5574.5606352299|-5574.5606352299||-5574.5606352299|-5628.4007058111|-5679.3341175678|-5746.4267972976|5386.8407360178|5386.8407360178|5386.8407360178|5386.8407360178|5386.8407360178|5386.8407360178|5386.8407360178|5386.8407360178|5386.8407360178|5386.8407360178|5386.8407360178|5302.8230400197|-5666.9071124843|-5666.9071124843|-5666.9071124843|-5666.9071124843|-5666.9071124843|-5666.9071124843|-5666.9071124843|-5666.9071124843|-5792.0079027603||-5890.5921141781|-5955.0745713091|-5984.5550792323|-6049.5669584813|-6049.5669584813|-6049.5669584813|-6049.5669584813||-6049.5669584813|-6049.5669584813|-6055.9077316459|-6105.8141462733|-6199.9046069703|-6208.1717855225|-6272.6353172473|5926.5084623272|5926.5084623272|5926.5084623272|5926.5084623272|5926.5084623272|5926.5084623272|5926.5084623272|5926.5084623272|5926.5084623272|5926.5084623272|5926.5084623272|5926.5084623272|5926.5084623272|5926.5084623272|5926.5084623272|5926.5084623272|-6337.3780306233|-6337.3780306233|-6470.8922562481|-6505.8802847201|-6514.6169830224|-6560.3244255804|-6562.645645515|-6562.645645515|-6562.645645515|-6662.9673839055|-6677.5451082381|-6677.5451082381|-6677.5451082381|-6702.4390091534|-6702.5512458684|-6702.5512458684|-6705.1402731871|-6741.059477499|6337.4719516857|6337.4719516857|6337.4719516857|6337.4719516857|6337.4719516857|6337.4719516857|6337.4719516857|6204.0243907619|6114.6104341799|6102.1227046443|6034.1298068457|6034.1298068457|6034.1298068457|6034.1298068457|6034.1298068457|5972.0608964953|5960.2343294392|5892.6770327102|5786.363369678|5705.7306168423|5705.7306168423|5705.7306168423|5676.4229076025|5619.7476751139|5515.9140834599|5418.2934260665|5389.5204734073|5275.0227482303|5250.1852075908|5250.1852075908|5250.1852075908|5250.1852075908|5250.1852075908|5193.0113417676||5132.4641768151|5132.4641768151|5132.4641768151|5132.4641768151|5132.4641768151|4919.8213075724|4728.8014528582|-5384.2591176975||-5384.2591176975|-5384.2591176975|-5384.2591176975||-5384.2591176975||-5384.2591176975|-5384.9403169876|-5384.9403169876|-5624.8504335887|-5656.8415296195|-5656.8415296195|-5656.8415296195||-5680.8796980171|-5680.8796980171|-5680.8796980171|-5680.8796980171|-5680.8796980171|-5680.8796980171|-5680.8796980171|-5680.8796980171|-5680.8796980171|-5680.8796980171||-5769.1415589947|-5818.2015586053|-5890.3101627732|-5900.1705153882|-5900.1705153882|-5900.1705153882
04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM|353.30967210665|353.30967210665|353.30967210665|352.83318643203|352.83318643203|352.83318643203|352.83318643203|352.83318643203|345.93964480946|341.67935892639|341.67935892639|341.67935892639|341.67935892639|341.67935892639|-364.75626036341|-364.75626036341|-364.75626036341|-364.75626036341|-364.75626036341||-364.75626036341|-364.75626036341|-364.75626036341|-366.79305655885|-370.23204322727|-370.23204322727||-370.23204322727|-370.23204322727|-372.66893488468|353.07260680768|353.07260680768|353.07260680768|353.07260680768|353.07260680768|351.60565965013|348.48129460366|344.39866846967|341.39853815424|340.79908685638|340.79908685638||340.79908685638|340.79908685638|-362.8644629329|-362.8644629329|-362.8644629329|-366.19916551736|-366.19916551736|-366.19916551736|-366.21625775647|-366.21625775647|-366.25417189412|-367.24630244366|-373.20700542785|-375.98276956719|-379.28085982183|-381.03430055887|-382.03130181402|-382.03130181402|-382.03130181402|-382.03130181402|-382.03130181402|-382.03130181402|-387.70422186421|-390.08524380311|-391.91971228503|-397.52191101603|-403.17156745651|-404.99063186357|-421.26180606097|-427.50200096998|-431.83892787773|-431.83892787773|-431.83892787773|-431.83892787773|-435.98768916481||-438.45706410247|-438.45706410247|-438.45706410247|-438.45706410247|-438.45706410247|-438.45706410247|-438.45706410247|-438.45706410247|-438.53562479448||-438.53562479448|-438.53562479448|-438.53562479448|-438.53562479448|-439.438339705|-439.438339705|-439.438339705|405.85568504318|405.85568504318|405.85568504318|405.85568504318|405.85568504318|405.85568504318||390.21166271617|-430.94258467768|-430.94258467768|-430.94258467768|-430.94258467768|410.78066010278|410.78066010278|410.78066010278|410.78066010278|410.78066010278|410.78066010278|408.86177421845|408.86177421845|407.33579924017|407.33579924017|407.33579924017|407.33579924017|400.11118298007|395.30190621424|395.30190621424|392.45758100139|392.30165940276|392.30165940276|392.30165940276|392.30165940276||392.30165940276|392.30165940276|392.30165940276|392.30165940276|392.30165940276|387.48948246629|-415.92637533932||-415.92637533932|-415.92637533932|-415.92637533932|-415.92637533932|-415.92637533932|-415.92637533932|-421.76540517574|-422.71689546556|-422.71689546556|-427.36818883652|-429.67085814735|-430.82852827014|-430.82852827014|-430.82852827014|-430.82852827014|-430.82852827014|-430.82852827014|-430.82852827014|-430.82852827014|-430.82852827014|-430.82852827014|-430.82852827014|-430.82852827014|-430.82852827014|-434.59460895308|-434.59460895308|-434.59460895308|-434.59460895308|-434.59460895308|-434.59460895308|-434.59460895308|-434.59460895308|-434.59460895308|-434.59460895308|-434.59460895308|-434.59460895308|-434.59460895308|-434.59460895308|-434.59460895308|-437.48389787742|-437.48389787742|-440.3118969607|-444.90026820232|-454.4176953957|418.12067654137|418.12067654137|418.12067654137|410.51536997164|408.49323637124|408.49323637124|408.49323637124|408.49323637124|408.49323637124|408.49323637124|408.49323637124|408.49323637124|406.83909876581|406.83909876581|406.83909876581|402.60335471934|402.60335471934|402.60335471934|402.60335471934|402.60335471934|400.50641979449|392.68957767103|392.68957767103|392.68957767103|392.68957767103|377.46295603526|377.46295603526|370.91486334546|370.91486334546|370.91486334546|370.91486334546||370.91486334546|370.91486334546|366.92631114668|366.92631114668|366.92631114668|354.1557096237|-386.16709979285|-386.16709979285||-386.16709979285|-386.16709979285|-386.16709979285||-386.16709979285||-386.16709979285|-386.16709979285|-386.16709979285|-418.77985555054|-432.68134584825|402.98601075427|402.98601075427||402.98601075427|402.98601075427|402.98601075427|402.98601075427|400.07733494724|392.03613659502|385.43383022548|382.65166215103|375.07726255171|-409.57348625424||-409.57348625424|-409.57348625424|-409.57348625424|-409.57348625424|-409.57348625424|-409.57348625424
04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP|355.48158382874|355.48158382874|355.48158382874|354.65175336711|352.1405381498|352.1405381498|352.1405381498|348.29225850738|346.23862124192|342.69848093178|341.77070346293|341.77070346293|341.77070346293|-369.19648823151|-369.19648823151|-369.19648823151|-369.19648823151|-369.19648823151|-369.19648823151||-372.59053468052|-372.74139424684|-372.74139424684|-380.47098818225|-386.38444148614|-387.64695610754||-387.64695610754|-387.64695610754|-387.64695610754|-389.08272833021|373.81543402057|373.81543402057|373.81543402057|373.81543402057|373.81543402057|-390.4510675786|-390.4510675786|-390.4510675786|-393.54172419643|-393.54172419643||-393.54172419643|-393.54172419643|-393.54172419643|-393.54172419643|-393.54172419643|-395.63067148025|-395.63067148025|-395.63067148025|-395.63067148025|-395.63067148025|-395.63067148025|-395.63067148025|-399.87573727297|-401.34421315187|-401.34421315187|-401.34421315187|-401.34421315187|-401.34421315187|-401.34421315187|-401.34421315187|-401.34421315187|-401.34421315187|-407.04358169761|-407.50954471393|-407.78924376635|-407.78924376635|-409.06133824878|-409.06133824878|-409.06133824878|-411.1070499585|-412.94379823974|391.02699448864|391.02699448864|391.02699448864|391.02699448864||391.02699448864|391.02699448864|391.02699448864|391.02699448864|385.25778555649|381.69459101418|381.69459101418|381.69459101418|381.69459101418||381.6023274181|380.29425777304|380.19198584689|380.19198584689|378.68129253226|378.68129253226|378.68129253226|378.68129253226|378.68129253226|378.68129253226|378.68129253226|378.68129253226|378.68129253226||378.68129253226|378.68129253226|378.68129253226|378.68129253226|378.68129253226|378.68129253226|378.68129253226|378.68129253226|376.9931011182|376.95412896959|376.95412896959|374.51570631496|-391.01993598516|-391.01993598516|-391.01993598516|-391.01993598516|-391.01993598516|-391.01993598516|-391.01993598516|-391.01993598516|-391.01993598516|-391.01993598516|-391.01993598516|-391.01993598516|-393.61937331684||-398.73264312223|-403.76959058395|-405.1106751931|-406.03188590019|-406.03188590019|-406.03188590019|-406.03188590019||-406.03188590019|-406.03188590019|-406.03188590019|-406.03188590019|-406.03188590019|-406.37709001931|-407.8550969697|-408.41802347454|-408.41802347454|-415.22836789326|391.27959782699|391.27959782699|391.27959782699|391.27959782699|391.27959782699|391.27959782699|391.27959782699|391.27959782699|391.27959782699|391.27959782699|391.27959782699|386.38011547834|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.05384039166|-414.92093546394|387.96234822208|387.96234822208|387.96234822208|387.96234822208|387.96234822208|387.96234822208|385.68039030427|378.77264504293|375.10798444862|375.10798444862|375.10798444862|375.10798444862|375.10798444862|375.10798444862|375.10798444862|375.10798444862|375.10798444862|375.10798444862|375.10798444862|375.10798444862|375.10798444862|375.10798444862|375.10798444862|367.54496542739|363.41506517825|363.41506517825|363.41506517825|363.41506517825|363.41506517825|363.41506517825|363.41506517825|363.41506517825|363.41506517825|363.41506517825||363.41506517825|363.41506517825|363.41506517825|363.41506517825|363.41506517825|358.82694445051|358.82694445051|354.81882445456||353.612300823|353.612300823|353.612300823||353.612300823||353.612300823|353.612300823|353.612300823|353.612300823|353.612300823|353.612300823|353.612300823||353.612300823|353.612300823|353.612300823|353.612300823|353.612300823|345.99977021511|341.64140049943|337.75156357033|-368.73502341897|-368.73502341897||-368.73502341897|-368.73502341897|-368.73502341897|-368.73502341897|-368.73502341897|-368.73502341897
04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM|190.15358346554|190.15358346554|190.15358346554|190.15358346554|190.15358346554|190.15358346554|190.15358346554|189.01454155811|186.89504743029|183.99707679841|183.99707679841|183.99707679841|183.99707679841|183.99707679841|183.99707679841|183.99707679841|183.99707679841|180.44008509421|176.85114600118||176.85114600118|176.85114600118|176.85114600118|176.85114600118|176.85114600118|176.85114600118||176.85114600118|176.85114600118|176.85114600118|176.85114600118|176.85114600118|176.85114600118|176.85114600118|175.66349036887|173.82444432262|172.06048385836|170.46164907059|163.99906045686|162.92006218975|162.35081897627||162.35081897627|161.96159236194|161.96159236194|161.96159236194|161.96159236194|161.96159236194|161.96159236194|161.96159236194|159.86954442397|-171.20475210456|-171.20475210456|-171.20475210456|-174.99639017613|-175.03209985661|-175.67303186493|-175.67303186493|-176.79049407233|-176.79049407233|-176.79049407233|-176.79049407233|-176.79049407233|-176.79049407233|-177.84498798836|-181.0277571412|-183.88662875675|-183.88662875675|-183.88662875675|-186.45236548873|174.06041318983|174.06041318983|174.06041318983|174.06041318983|174.06041318983|174.06041318983|174.06041318983||174.06041318983|174.06041318983|174.06041318983|174.06041318983|174.06041318983|169.57601231568|167.32389565566|165.89044572092|165.40857046608||165.40857046608|165.40857046608|165.40857046608|165.40857046608|165.40857046608|165.40857046608|165.40857046608|165.40857046608|165.40857046608|165.40857046608|165.40857046608|165.40857046608|165.40857046608||165.40857046608|165.40857046608|165.40857046608|165.40857046608|165.40857046608|165.40857046608|164.30118177736|163.11465028485|163.04017251024|162.14518391302|162.07742941833|161.77547733492|160.64330431826|160.59200357737|160.22222216197|160.04468454331|159.82047773253|159.82047773253|156.98305056874|156.98305056874|152.13477019861|-163.42066820623|-163.42066820623|-163.42066820623|-164.2157357375||-165.06931075466|-165.06931075466|-165.06931075466|-165.06931075466|-165.06931075466|-165.06931075466|-165.06931075466||-165.06931075466|-165.06931075466|-165.06931075466|-165.06931075466|-165.06931075466|-165.06931075466|-165.06931075466|-165.06931075466|-165.06931075466|-165.06931075466|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|157.19540388532|153.29155203974|153.20075839062|153.20075839062|153.20075839062|149.86473510552|-160.30510721993|-160.30510721993|-160.30510721993|-160.30510721993|-160.30510721993|-160.56845929124|-160.56845929124|-160.56845929124|-160.56845929124|-163.4899545985|153.16228086442|153.16228086442|153.16228086442|153.16228086442|153.16228086442|153.16228086442|153.16228086442|153.16228086442|153.16228086442|153.16228086442|153.16228086442|153.16228086442|153.16228086442|151.86197473705|150.81997555826|148.86997338505|148.57886209721|145.75595866568|145.60161348324|143.1495715881|140.89896348059|138.40996077921|135.56273633536|132.93517517229|132.93517517229|132.71185201164|131.87205477286|-144.09819201016|-144.09819201016||-144.09819201016|-144.09819201016|-144.09819201016|-144.09819201016|-144.09819201016|-144.09819201016|-144.09819201016|-144.09819201016||-144.09819201016|-144.09819201016|-144.09819201016||-144.09819201016||-144.09819201016|-144.09819201016|-144.09819201016|-159.53965694135|147.58624759302|147.58624759302|147.58624759302||147.58624759302|147.58624759302|147.58624759302|147.58624759302|147.58624759302|147.28305600071|147.12727793482|146.50253358182|141.81670618385|139.63077979981||139.00495088076|139.00495088076|139.00495088076|139.00495088076|137.33660822417|135.23400296664
04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM|-1617.7557950991|-1663.3231165163|-1663.620038588|-1673.1759382523|-1673.1759382523|-1673.1759382523|-1727.1621481883|-1769.2635473698|-1769.2635473698|-1769.2635473698|-1775.9984035988|-1789.1375464593|-1789.1375464593|1646.5809739037|1646.5809739037|1646.5809739037|1646.5809739037|1644.3344303682|1612.5826895585||1591.4307173479|1588.889782418|1588.889782418|1588.889782418|1588.889782418|1560.627595853||1560.627595853|1560.627595853|1560.627595853|1560.627595853|1560.627595853|1560.627595853|1560.627595853|1560.627595853|1560.627595853|1560.627595853|1560.627595853|1560.627595853|1560.627595853|1560.627595853||1560.627595853|1560.627595853|1551.6862067638|1533.3735088174|1516.7816886708|1506.4074427071|1506.2499823462|1506.2499823462|1506.2499823462|1506.2499823462|1506.2499823462|1506.2499823462|1506.2499823462|1490.8555779866|1480.5839972421|1465.132284262|1452.5358171488|1441.6675501957|1436.2032291671|1436.2032291671|1427.0090946909|1409.9823816878|1402.0026951479|1381.4026634427|-1460.2062272566|-1460.2062272566|-1460.2062272566|-1460.2062272566|-1460.2062272566|-1460.2062272566|-1460.2062272566|-1460.2062272566|-1460.2062272566|-1464.1180167218|-1480.0477895758||-1483.5919789232|-1488.1466052706|-1502.2629110212|-1508.876599042|-1508.876599042|-1508.876599042|-1508.876599042|-1508.876599042|-1508.876599042||-1508.876599042|-1508.876599042|-1508.876599042|-1508.876599042|-1508.876599042|-1508.876599042|-1508.876599042|-1508.876599042|-1508.876599042|-1508.876599042|-1508.876599042|-1508.876599042|-1508.876599042||-1508.9183891266|-1509.8381812917|-1509.8381812917|-1524.1201960099|-1547.9112882098|-1557.1125858581|-1581.6470349497|1473.3858423593|1473.3858423593|1473.3858423593|1455.9064426822|-1536.3228080999|-1536.3228080999|-1536.3228080999|-1536.3228080999|-1536.3228080999|-1536.3228080999|-1536.3228080999|-1536.3228080999|-1536.3228080999|-1536.3228080999|-1536.3228080999|-1536.3228080999|-1536.3228080999|-1536.3228080999||-1536.3228080999|-1536.3228080999|-1536.3228080999|-1536.3228080999|-1536.3228080999|-1536.3228080999|-1536.3228080999||-1536.3228080999|-1536.3228080999|-1536.3228080999|-1536.3228080999|-1536.3228080999|-1536.3228080999|-1536.3228080999|-1536.3228080999|-1536.3228080999|-1536.3228080999|-1543.131710678|-1543.131710678|-1543.131710678|-1553.9630159335|-1580.8811342403|-1623.3067832705|-1633.7075491742|-1640.8750329366|-1642.7889295542|-1660.232111397|-1673.4740496038|-1673.4740496038|-1673.4740496038|-1677.6655767624|-1686.9506706866|-1699.0729565788|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1608.7263422661|1588.4292122184|1563.1213658981|1534.1468165927|1534.1468165927|1530.163095639|1513.6756835225|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1508.4931524589|1507.4923305859|1482.6970719617|1470.0412073446|1433.3735921993|1393.1544351154|1393.1544351154|1380.5882612393|1378.9258743045|1375.2620934113|1372.8023504266||1363.9137037075|1339.3819187787|1318.3960199779|1318.3960199779|1318.3960199779|1292.5399910019|-1394.6396151383|-1394.6396151383||-1394.6396151383|-1394.6396151383|-1394.6396151383||-1394.6396151383||-1394.6396151383|-1394.6396151383|-1394.6396151383|-1460.7745194787|-1498.568951222|-1514.509469252|-1514.509469252||-1526.2143325659|-1526.2143325659|-1526.2143325659|-1526.2143325659|-1526.2143325659|-1526.2143325659|-1527.1076270046|-1535.6529446644|-1563.4782474353|-1565.2313507744||-1574.4487339334|-1587.8430621178|-1598.1478359469|-1607.9153487888|-1607.9153487888|-1607.9153487888
04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP|1069.5263686873|1069.5263686873|1069.5263686873|1069.5263686873|1069.5263686873|1069.5263686873|1069.5263686873|1069.5263686873|1069.5263686873|1069.5263686873|1069.5263686873|1059.0348798674|1039.7714626546|1039.7714626546|1019.8861821734|1019.8861821734|1019.8861821734|1019.8861821734|1019.8861821734||1019.8861821734|1019.8861821734|1019.8861821734|1019.8861821734|1019.8861821734|1019.8861821734||1019.8861821734|1019.8861821734|1019.8861821734|1019.8861821734|1014.2717830601|1014.2717830601|1014.2717830601|1014.2717830601|1000.8088528772|1000.8088528772|1000.8088528772|1000.8088528772|1000.8088528772|1000.8088528772||995.46133540405|995.46133540405|995.46133540405|993.2959323056|993.2959323056|993.2959323056|993.2959323056|993.2959323056|976.20656703661|-1053.0485369847|-1053.0485369847|-1053.0485369847|-1053.0485369847|-1053.0485369847|-1053.0485369847|-1053.0485369847|-1053.0485369847|-1053.0485369847|-1053.0485369847|-1053.0485369847|-1053.0485369847|-1053.0485369847|-1053.0485369847|-1053.0485369847|-1053.0485369847|-1053.0485369847|-1053.0485369847|-1053.0485369847|-1053.0485369847|-1064.6428916098|-1064.6428916098|-1064.6428916098|-1064.6428916098|-1064.6428916098|-1064.6428916098||-1064.6428916098|-1064.6428916098|-1064.6428916098|-1064.6428916098|-1064.6428916098|-1064.6428916098|-1064.6428916098|-1064.6428916098|-1064.6428916098||-1064.6428916098|-1064.6428916098|-1064.6428916098|-1064.6428916098|-1064.6428916098|-1064.6428916098|-1064.6428916098|-1064.6428916098|-1064.6428916098|-1064.6428916098|-1064.6428916098|-1064.6428916098|-1064.6428916098||-1064.6428916098|-1079.708783375|-1090.7208731294|-1095.6287289328|-1112.0596309974|-1120.1663204116|-1127.3716609719|-1127.3716609719|-1127.3716609719|-1127.3716609719|-1127.3716609719|-1127.3716609719|-1127.3716609719|-1127.3716609719|-1128.362934934|-1139.6125190639|-1139.6125190639|-1139.6125190639|-1139.6125190639|-1139.6125190639|-1139.6125190639|-1139.6125190639|-1139.6125190639|-1139.6125190639|-1139.8861261898||-1157.4845507469|-1180.699549658|-1183.0469517773|-1183.0469517773|-1183.0469517773|-1183.0469517773|-1183.0469517773||-1183.0469517773|-1183.0469517773|-1183.0469517773|-1183.0469517773|-1207.2188353081|1084.891809962|1084.891809962|1084.891809962|1084.891809962|1084.891809962|1084.891809962|1084.891809962|1080.6263046805|1080.6263046805|1080.6263046805|1080.6263046805|1077.212536342|1069.6138777281|1066.95371046|1066.95371046|1066.95371046|1053.6041186643|1045.3841417249|1045.3841417249|1030.6101466214|1003.4723810659|1002.5492117711|1002.5492117711|1000.5904093167|1000.5904093167|999.91653677819|999.91653677819|993.13505985337|988.61081639969|988.61081639969|988.61081639969|988.61081639969|988.61081639969|988.61081639969|988.61081639969|988.61081639969|988.61081639969|988.61081639969|988.61081639969|986.95494599875|986.95494599875|986.95494599875|971.33043994436|945.33384386178|935.5048592552|935.5048592552|935.5048592552|935.5048592552|935.5048592552|935.5048592552|935.5048592552|935.5048592552|935.5048592552|935.5048592552|935.5048592552|935.5048592552|935.5048592552|935.5048592552|935.5048592552|933.01093302662|923.44824060792|914.59417069016|914.59417069016|914.59417069016|914.59417069016|914.59417069016|914.59417069016|914.59417069016|914.59417069016|914.59417069016||914.59417069016|914.59417069016|914.59417069016|914.59417069016|914.59417069016|904.48631400309|904.48631400309|895.18198775409||882.7101728548|882.7101728548|865.35297458584||857.49775428701||856.57418252412|856.57418252412|856.57418252412|856.57418252412|835.79352528721|827.23170086708|815.1579406743||815.1579406743|-892.48508088955|-892.48508088955|-892.48508088955|-892.48508088955|-892.48508088955|-892.48508088955|-892.48508088955|-892.48508088955|-892.48508088955||-892.48508088955|-905.0597095905|-905.0597095905|-905.0597095905|-905.0597095905|-905.0597095905
04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|4014.5847574846|4014.5847574846|4014.5847574846|4014.5847574846|4014.5847574846|4014.5847574846|4014.5847574846|4014.5847574846|4014.5847574846|3942.1829065367|-4151.7367413383|-4151.7367413383|-4151.7367413383|-4151.7367413383|-4151.7367413383|-4151.7367413383|-4151.7367413383|-4224.5240729496|-4231.8378371315||-4253.6920656713|-4284.4578317572|-4288.2530867181|-4320.3535409064|4084.2745022699|4084.2745022699||4084.2745022699|4084.2745022699|4084.2745022699|4084.2745022699|4084.2745022699|4070.8661190586|3924.3289994748|3898.2544438609|3882.1962188508|3882.1962188508|3840.7625087925|3830.7023506866|3830.7023506866|3777.8525738966||3770.8223131512|3770.8223131512|3763.3304971428|3759.1059614521|3736.2462981547|3736.2462981547|3736.2462981547|3736.2462981547|3736.2462981547|3736.2462981547|3736.2462981547|3736.2462981547|3736.2462981547|3736.2462981547|3736.2462981547|3736.2462981547|3736.2462981547|3736.2462981547|3736.2462981547|3735.4667796631|3735.4667796631|3735.4667796631|3735.4667796631|3735.4667796631|3735.4667796631|3710.6352619087|3684.81709331|3660.7189301752|3649.1510712039|3649.1510712039|3642.7900764028|3597.5365541648|3597.5365541648|3594.9790554046|3594.9790554046||3584.8591566255|3584.8591566255|3584.8591566255|3582.0279077119|3582.0279077119|3582.0279077119|3582.0279077119|3582.0279077119|3582.0279077119||3545.1531873883|3513.8868016337|3477.2742891416|3404.7492101573|3361.2824069022|3355.8839507082|3355.8839507082|3355.8839507082|3347.2765061037|3314.4295977107|-3519.8331594084|-3519.8331594084|-3519.8331594084||-3519.8331594084|-3519.8331594084|-3519.8331594084|-3519.8331594084|-3547.8534399243|-3577.4594156711|-3596.0383345781|-3617.1647727951|-3649.6108830753|-3689.7786667417|-3704.3397605535|3523.7373959257|3523.7373959257|3523.7373959257|3523.7373959257|3523.7373959257|3523.7373959257|3523.7373959257|3523.7373959257|3523.7373959257|3482.223557344|3482.223557344|3482.223557344|3482.223557344|3482.223557344||3482.223557344|3482.223557344|3464.4427465497|3439.9364257454|3404.5349120695|3385.9888373038|3350.2931661231||3311.9597421364|3311.9597421364|3311.9597421364|-3485.0676455051|-3485.0676455051|-3485.0676455051|-3485.0676455051|-3485.0676455051|-3485.0676455051|-3485.0676455051|-3502.0306738251|-3529.1007731086|-3537.6786747648|-3575.362171402|-3575.362171402|-3575.362171402|-3575.362171402|-3575.362171402|-3575.362171402|-3575.362171402|-3575.362171402|-3575.362171402|-3575.362171402|-3575.362171402|-3588.0023882548|-3628.2138081304|-3651.5098356396|-3728.6109312012|3525.5112652982|3525.5112652982|3525.5112652982|3525.5112652982|3507.7847609216|3488.5466672498|3488.5466672498|3471.2796085762|3403.032898418|-3607.034291367|-3607.034291367|-3607.034291367|-3607.034291367|-3607.034291367|-3607.034291367|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3410.011202778|3402.417992236|3365.5811621633|3346.0680447647|3324.3256052942|3307.1672985256|3182.0191527672|3180.7906098669|3180.7906098669|3180.7906098669|3180.7906098669|3180.7906098669||3180.7906098669|3171.0561897827|3161.1512731526|3158.1620897331|3158.1620897331|3126.7800752894|3116.8279455256|3087.2920640388||3040.8143579714|3040.8143579714|3028.9770264352||2975.9614475818||-3203.5285586315|-3203.5285586315|-3203.5285586315|-3203.5285586315|-3203.5285586315|-3203.5285586315|-3203.5285586315||-3203.5285586315|-3203.5285586315|-3203.5285586315|-3203.5285586315|-3203.5285586315|-3203.5285586315|-3203.5285586315|-3203.5285586315|-3203.5285586315|-3203.5285586315||-3222.0096099594|-3227.5357157101|-3238.8229143741|-3264.7004187417|-3264.7004187417|-3264.7004187417
04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH|3963.0890699713|3963.0890699713|3957.7197749694|3957.7197749694|3918.894123881|3827.8574342391|3827.8574342391|3827.8574342391|3827.8574342391|3827.8574342391|3827.8574342391|3827.8574342391|3827.8574342391|3827.8574342391|3827.8574342391|3827.8574342391|3827.8574342391|3827.8574342391|3827.8574342391||3827.8574342391|3827.8574342391|3827.8574342391|3827.8574342391|3827.8574342391|3827.8574342391||3827.8574342391|3827.8574342391|3827.8574342391|3827.8574342391|3827.8574342391|3801.4637452917|3716.904229252|3699.1769268165|3672.9409836806|3659.1900415462|3658.9772060523|3658.9772060523|3658.9772060523|3658.9772060523||3651.3913671848|3629.6624457436|3624.5861349191|3612.1667960393|3612.1667960393|3612.1667960393|3612.1667960393|3612.1667960393|3612.1667960393|3609.7271420258|3609.7271420258|3609.7271420258|3609.7271420258|3609.7271420258|3609.7271420258|3609.7271420258|3609.7271420258|3609.7271420258|3609.7271420258|3609.7271420258|3609.7271420258|3609.7271420258|3609.7271420258|3609.7271420258|3609.7271420258|3609.7271420258|3609.7271420258|3609.7271420258|3607.0133799202|3604.6755118758|3604.6755118758|3604.6755118758|3494.7860467151|-3707.82488411|-3707.82488411||-3707.82488411|-3707.82488411|-3707.82488411|-3707.82488411|-3707.82488411|-3707.82488411|-3707.82488411|-3707.82488411|-3707.82488411||-3707.82488411|-3707.82488411|-3707.82488411|-3707.82488411|-3707.82488411|-3707.82488411|-3720.4182766739|-3720.4182766739|-3720.4182766739|-3720.4182766739|-3720.4182766739|-3720.4182766739|-3720.4182766739||-3720.4182766739|-3720.4182766739|-3720.4182766739|-3720.4182766739|-3720.4182766739|-3720.4182766739|-3720.4182766739|-3720.4182766739|-3720.4182766739|-3720.4182766739|-3720.4182766739|-3733.8258222809|-3756.7119732158|-3767.1632770451|-3767.1632770451|-3767.1632770451|-3767.1632770451|-3767.1632770451|-3767.1632770451|-3767.1632770451|-3767.1632770451|-3767.1632770451|-3767.1632770451|-3768.3613319629|-3768.3613319629||-3768.3613319629|-3768.3613319629|-3768.3613319629|-3768.3613319629|-3768.3613319629|-3768.3613319629|-3768.3613319629||-3768.3613319629|-3768.3613319629|-3768.3613319629|-3768.3613319629|-3768.3613319629|-3768.3613319629|-3768.3613319629|3541.1093361187|3541.1093361187|3541.1093361187|3541.1093361187|3541.1093361187|3507.2214194721|3409.1349919048|3361.0221020079|3345.736472748|3345.736472748|3336.2746935812|3336.2746935812|3331.9830444088|3299.1922064612|3240.5525248657|3203.3748892822|3186.5882964417|3186.5882964417|3186.5882964417|3186.5882964417|3186.5882964417|3186.5882964417|3186.5882964417|3186.5882964417|3186.5882964417|3186.5882964417|3186.5882964417|3146.6759066366|3089.7625268576|3089.7625268576|3089.7625268576|3089.7625268576|3089.7625268576|3089.7625268576|3089.7625268576|3089.7625268576|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365||3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3080.8817512365|3036.0520887404|3036.0520887404|3036.0520887404||3036.0520887404|3036.0520887404|3036.0520887404||3036.0520887404||3036.0520887404|3036.0520887404|3036.0520887404|3036.0520887404|3036.0520887404|2995.8179123713|2995.8179123713||2995.8179123713|2995.8179123713|2995.8179123713|2995.8179123713|2995.8179123713|2991.7670814543|2966.2051637469|-3213.2202058302|-3213.2202058302|-3213.2202058302||-3213.2202058302|-3213.2202058302|-3213.2202058302|-3213.2202058302|-3213.2202058302|-3213.2202058302
04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP|1367.9230959635|1367.9230959635|1360.1034006257|1338.3482202048|1328.5249162591|1328.5249162591|1328.5249162591|1328.5249162591|1328.5249162591|1301.1054163947|1289.4893827454|1277.5271095717|1257.5534637291|-1401.6306695681|-1401.6306695681|-1401.6306695681|-1401.6306695681|-1401.6306695681|-1401.6306695681||-1401.6306695681|-1413.3736497067|-1413.3736497067|1308.8310728382|1308.8310728382|1308.8310728382||1308.8310728382|1308.8310728382|1308.8310728382|1308.8310728382|1308.8310728382|1308.8310728382|1308.8310728382|1301.4344955364|1265.1383717765|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257||1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257||1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1245.7108206257|1234.3219864555|1234.3219864555||1228.6577844298|1225.9256516518|1225.9256516518|1225.4007755984|1218.5119701744|1198.2799560097|-1286.1464772325|-1286.1464772325|-1286.1464772325|-1286.1464772325|-1286.1464772325|-1286.1464772325|-1293.4682741277||-1295.9592355217|-1306.6157846942|-1313.3564396451|-1323.0960223487|-1327.3474916999|-1327.3474916999|-1327.3474916999|-1327.3474916999|-1327.3474916999|-1327.3474916999|-1327.3474916999|-1327.3474916999|-1327.3474916999|-1327.3474916999|-1327.3474916999|-1327.3474916999|-1327.3474916999|-1327.3474916999|-1327.3474916999|-1327.3474916999|-1327.3474916999|-1327.3474916999|-1327.3474916999|-1327.3474916999|-1346.1527712682||-1362.6808135619|-1369.1120232067|-1375.7522371568|-1390.3695953706|-1390.3695953706|-1390.3695953706|-1390.3695953706||-1390.3695953706|-1390.3695953706|-1390.3695953706|-1390.3695953706|-1390.3695953706|-1390.3695953706|-1390.3695953706|-1390.3695953706|-1390.3695953706|-1390.6162143658|-1405.251380491|-1414.5806142937|-1414.5806142937|-1414.5806142937|-1422.3784169236|-1433.4838168581|-1433.4838168581|-1441.5264048532|-1450.140510872|-1461.6505622102|-1483.1283983868|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1487.6570294757|-1488.3355693177|-1508.2913153234|-1508.2913153234|-1508.2913153234|-1508.2913153234|-1508.2913153234|-1508.2913153234|-1508.2913153234|-1508.2913153234|-1508.2913153234|-1508.2913153234|-1508.2913153234|-1508.2913153234|-1508.2913153234|-1513.8014940225|-1521.1239066613|-1539.8154084431|-1549.185878613|-1549.185878613|-1549.185878613|-1549.185878613|-1567.8856206186|-1567.8856206186|-1567.8856206186|-1567.8856206186|-1567.8856206186|-1567.8856206186|-1567.8856206186|-1567.8856206186|-1567.8856206186|-1624.3322684744|-1624.3322684744|-1625.5175469808|1467.1936703466|1467.1936703466||1467.1936703466|1467.1936703466|1467.1936703466|1467.1936703466|1467.1936703466|1454.2187368103|1454.2187368103|1450.5874826321||1445.3105088557|1445.3105088557|1430.1894786982||1387.958825159||1387.958825159|1387.958825159|1387.958825159|1387.958825159|1386.5570401615|1370.9888490425|1370.9888490425||1370.9888490425|1370.9888490425|1370.9888490425|1370.9888490425|1370.9888490425|1317.8848810975|1287.2748136327|1249.4747481661|-1399.4592728127|-1399.4592728127||-1399.4592728127|-1399.4592728127|-1399.4592728127|-1399.4592728127|-1399.4592728127|-1399.4592728127
04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH|3890.7084449572|3890.7084449572|3890.7084449572|3890.7084449572|3890.7084449572|3879.3927654472|3866.7250616515|3803.467028137|3794.25763543|3754.0250853737|3687.3501111357|3674.7393321696|-4016.5134126968|-4016.5134126968|-4016.5134126968|-4104.3004924586|-4104.3004924586|-4104.3004924586|-4104.3004924586||-4127.0824301505|-4127.0824301505|-4127.0824301505|-4237.8025672463|-4254.9195462892|-4276.4871499448||-4276.4871499448|-4320.8413129812|-4323.6596010473|-4323.6596010473|-4394.4729398419|-4394.4729398419|-4478.5198463521|4132.9666637754|4092.6018486394|4034.1932321703|4034.1932321703|4034.1932321703|4034.1932321703|4034.1932321703||3977.2146752847|-4273.0514827838|-4273.0514827838|-4273.0514827838|-4273.0514827838|-4273.0514827838|-4273.0514827838|-4273.0514827838|-4273.0514827838|-4273.0514827838|-4304.9246309203|-4304.9246309203|-4375.0439963785|-4415.4710853858|-4417.5476362788|-4417.5476362788|-4448.9086420893|-4483.1483555766|-4499.0759723421|-4522.9537501585|-4522.9537501585|-4522.9537501585|-4579.1597658011|-4624.1775175568|-4628.8364414281|-4628.8364414281|-4646.8460171714|-4646.8460171714|-4646.8460171714|-4646.8460171714|-4646.8460171714|-4646.8460171714|-4757.0566640446|-4911.2020930791|-4916.7522442632||-4937.0856913255|-4940.8953970456|-4976.8893354761|-4992.8146072178|-4992.8146072178|-4992.8146072178|-4992.8146072178|-4992.8146072178|-4992.8146072178||-4992.8146072178|-4992.8146072178|-4992.8146072178|-4992.8146072178|-4992.8146072178|-4992.8146072178|-5008.3828752073|-5017.0462561636|-5017.0462561636|-5042.0093851928|-5042.0093851928|-5042.0093851928|-5042.0093851928||-5042.0093851928|-5042.0093851928|-5063.1770946587|-5082.3634385096|-5186.3204872329|-5256.5227635922|-5276.9975151024|-5388.6639056693|-5427.4043396326|-5466.478175079|-5466.478175079|-5466.478175079|-5495.6424167544|-5534.436018616|-5568.7344651289|-5602.4646222107|5201.3325202308|5201.3325202308|5201.3325202308|5201.3325202308|5168.791904232|5168.791904232|5168.791904232|5168.791904232|5168.791904232||5168.791904232|5168.791904232|5168.791904232|5168.791904232|5168.791904232|5168.791904232|5168.791904232||5003.76878248|4988.9097583111|4977.5386203457|4964.5986440264|-5392.3145571919|-5392.3145571919|-5392.3145571919|-5392.3145571919|-5392.3145571919|-5392.3145571919|-5392.3145571919|-5393.1383422123|-5393.1383422123|-5445.0426024581|-5503.741780509|-5634.6853116766|-5726.9559018629|-5772.201730695|-5772.201730695|-5826.2241452166|-5844.5708439186|-5844.5708439186|-5844.5708439186|-5849.9953821317|-5910.4670912575|-5975.7412125083|-6054.8513472315|-6078.4737191461|-6137.5819101623|-6269.146566847|5700.9760368367|5667.6401689341|5667.6401689341|5610.672715949|5610.672715949|5610.672715949|5610.672715949|5580.6363510545|5479.1515011716|5435.8401644244|5435.8401644244|5435.8401644244|5435.8401644244|5435.8401644244|5435.8401644244|5435.8401644244|5435.8401644244|5435.8401644244|5400.9890715826|5271.0434128696|5240.7914238507|5240.7914238507|5240.7914238507|5240.7914238507|5240.7914238507|5178.9626931674|5108.4863257416|5070.5403619351|5040.3122612577|5040.3122612577|5040.3122612577|5040.3122612577|5040.3122612577|5040.3122612577|5009.4302902864|4861.1169892071|-5470.507195903|-5470.507195903|-5470.507195903|-5470.507195903|-5470.507195903|-5470.507195903|-5470.507195903|-5470.507195903|-5470.507195903||-5470.507195903|-5470.507195903|-5470.507195903|-5470.507195903|-5470.507195903|-5470.507195903|-5470.507195903|-5470.507195903||-5470.507195903|-5470.507195903|-5470.507195903||-5470.507195903||-5470.507195903|-5562.3465242871|-5562.3465242871|5120.2291113643|5120.2291113643|5033.3766927485|4897.1716941997||4860.1627180514|4860.1627180514|-5412.1677153108|-5412.1677153108|-5412.1677153108|-5412.1677153108|-5412.1677153108|-5412.1677153108|-5412.1677153108|-5412.1677153108||-5412.1677153108|-5412.1677153108|-5412.1677153108|-5412.1677153108|-5412.1677153108|-5412.1677153108
04365|18442|/equities/tvs-motor-company|NIFTY200|3623.5178763685|3623.5178763685|3623.5178763685|3609.7654498131|3609.7654498131|3609.7654498131|3609.7654498131|3542.2839036552|-3810.4815495662|-3810.4815495662|-3810.4815495662|-3810.4815495662|-3810.4815495662|-3810.4815495662|-3810.4815495662|-3810.4815495662|-3810.4815495662|-3810.4815495662|-3810.4815495662||-3813.942497188|-3813.942497188|-3813.942497188|-3900.8864741518|3663.2142843564|3663.2142843564||3663.2142843564|3663.2142843564|3663.2142843564|3663.2142843564|3663.2142843564|3663.2142843564|3663.2142843564|3663.2142843564|3647.6158470931|3547.3231091833|3505.5861935802|3505.5861935802|3505.5861935802|3505.5861935802||3505.5861935802|3505.5861935802|3505.1012773721|3460.4389142811|3460.4389142811|3460.4389142811|3460.4389142811|3460.4389142811|3460.4389142811|3460.4389142811|3460.4389142811|3460.4389142811|3460.4389142811|3460.4389142811|3460.4389142811|3460.4389142811|3460.4389142811|3392.8988153471|-3638.6695312326|-3638.6695312326|-3638.6695312326|-3638.6695312326|-3638.6695312326|-3638.6695312326|-3638.6695312326|-3638.6695312326|-3638.6695312326|-3638.6695312326|-3638.6695312326|-3649.9030440956|-3649.9030440956|-3649.9030440956|-3649.9030440956|-3649.9030440956|-3694.097851187||3468.1035997617|3468.1035997617|3468.1035997617|3468.1035997617|3468.1035997617|3468.1035997617|3468.1035997617|3468.1035997617|3468.1035997617||3468.1035997617|3468.1035997617|3413.4872896658|3394.7024708309|3365.1406685226|3365.1406685226|3365.1406685226|3365.1406685226|3365.1406685226|3365.1406685226|3365.1406685226|3365.1406685226|3365.1406685226||3365.1406685226|3365.1406685226|3365.1406685226|3365.1406685226|3365.1406685226|3365.1406685226|3365.1406685226|3365.1406685226|3365.1406685226|3365.1406685226|3365.1406685226|3365.1406685226|3365.1406685226|3365.1406685226|3365.1406685226|3365.1406685226|3365.1406685226|3334.6174121822|3267.4306288787|3254.8561078253|3178.995786581|3158.3453889529|3119.4448142228|3100.8552092546|3100.8552092546||3098.9768585151|3098.9768585151|3097.6242438362|3065.5824931513|3048.5582524815|3030.5981722451|2984.3201127159||2820.7946456392|2809.1162566564|2788.0729467287|2788.0729467287|2788.0729467287|2772.3425307438|2772.3425307438|2751.019505731|2728.4550768973|-2930.2317399907|-2930.2317399907|-2930.2317399907|-2930.2317399907|-2930.2317399907|-2930.2317399907|-2946.4137551987|-2946.4137551987|-2946.4137551987|-2946.4137551987|-2946.4137551987|-2946.4137551987|-2946.4137551987|-2946.4137551987|-2946.4137551987|-2954.2375735932|2756.7974404232|2756.7974404232|2756.7974404232|2756.7974404232|2756.7974404232|2756.7974404232|2756.7974404232|2756.7974404232|2756.7974404232|2756.7974404232|2733.9248361473|2697.2941972817|2651.8490348486|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2622.7048023432|2587.4109077685|2556.9650871699|2556.9650871699|2556.9650871699|2556.9650871699|2556.9650871699|2556.9650871699|2556.9650871699|2556.9650871699|2556.9650871699|2556.9650871699||2556.9650871699|2556.9650871699|2556.9650871699|2556.9650871699|2556.9650871699|2537.8168123502|2523.1742386574|2473.5769128528||2411.6632582045|2366.8369291465|2337.5466883095||2288.5186110457||2288.5186110457|2288.5186110457|2288.5186110457|2288.5186110457|2276.2360480695|2276.2360480695|-2489.6635289117||-2489.6635289117|-2489.6635289117|-2489.6635289117|-2489.6635289117|-2489.6635289117|-2489.6635289117|-2489.6635289117|-2489.6635289117|-2489.6635289117|-2489.6635289117||-2489.6635289117|-2499.0997388064|-2499.0997388064|-2509.4328588048|-2509.4328588048|-2509.4328588048
04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM|12429.679427964|12429.679427964|12429.679427964|12287.24960431|12287.24960431|12287.24960431|12287.24960431|12287.24960431|12287.24960431|12108.5551159|11990.487797408|11990.487797408|11907.534317787|11907.534317787|11891.251284541|11891.251284541|11891.251284541|11891.251284541|11867.445871712||11692.469945241|11692.469945241|11692.469945241|11692.469945241|11692.469945241|11692.469945241||11692.469945241|11692.469945241|11692.469945241|11692.469945241|11692.469945241|11692.469945241|11678.911050268|11521.567833631|11463.019815146|11418.63312794|-11881.638534133|-11881.638534133|-11881.638534133|-11881.638534133||-11881.638534133|-11881.638534133|-11881.638534133|-11881.638534133|-11881.638534133|-11881.638534133|-11881.638534133|-11881.638534133|-11881.638534133|-11881.638534133|-11888.265037926|-11929.405597695|-12029.309566194|-12029.309566194|-12029.309566194|-12029.309566194|-12029.309566194|-12029.309566194|-12029.309566194|-12029.309566194|-12029.309566194|-12029.309566194|-12098.510629105|-12165.828023463|-12165.828023463|-12165.828023463|-12270.404967239|-12270.404967239|-12298.996825543|-12298.996825543|-12298.996825543|-12298.996825543|-12324.163139492|-12414.245047314|-12414.245047314||-12414.245047314|-12478.105608127|-12560.84531036|-12560.84531036|-12560.84531036|-12560.84531036|-12594.772567067|-12607.56712644|-12607.56712644||-12607.56712644|-12607.56712644|-12607.56712644|-12607.56712644|-12607.56712644|-12607.56712644|-12607.56712644|-12607.56712644|-12607.56712644|-12607.56712644|-12607.56712644|-12607.56712644|-12647.711517207||-12647.711517207|-12647.711517207|-12647.711517207|-12692.84613023|-12792.662366922|-12933.624852136|12277.259260347|12277.259260347|12277.259260347|12277.259260347|12277.259260347|12277.259260347|12277.259260347|12277.259260347|12277.259260347|12277.259260347|12277.259260347|12277.259260347|12277.259260347|12277.259260347|12277.259260347|12277.259260347|12277.259260347|12277.259260347|12277.259260347||12277.259260347|12277.259260347|12277.259260347|12277.259260347|12252.010289274|12147.844765861|12139.605295401||11973.402100157|11973.402100157|11973.402100157|11973.402100157|11973.402100157|11973.402100157|11973.402100157|11973.402100157|11973.402100157|11973.402100157|11973.402100157|11973.402100157|11973.402100157|11973.402100157|11973.402100157|11973.402100157|11973.402100157|11973.402100157|11973.402100157|11973.402100157|11944.446777952|11929.267443906|11929.267443906|11929.267443906|11929.267443906|11929.267443906|11822.74160434|11789.32457604|11789.32457604|11789.32457604|11789.32457604|11652.4161956|11488.073550666|11472.35950074|11419.010556378|11207.067284865|11108.130316516|-11652.601872034|-11652.601872034|-11652.601872034|-11652.601872034|-11652.601872034|-11652.601872034|-11652.601872034|-11652.601872034|-11652.601872034|-11652.601872034|-11652.601872034|-11652.601872034|-11652.601872034|-11652.601872034|-11652.601872034|-11792.78008893|-11792.78008893|-11921.977876589|-11955.086529544|-12063.096143937|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488|11302.572091488||11302.572091488|11302.572091488|11302.572091488|11231.286532702|11231.286532702|11152.651703002|11137.779670002|11117.032966669||10953.386378604|10953.386378604|10851.881395993||10851.881395993||10851.881395993|10851.881395993|10851.881395993|10851.881395993|10851.881395993|10851.881395993|10851.881395993||10851.881395993|10762.376301537|10678.373624972|10609.523374535|-11182.230612192|-11182.230612192|-11182.230612192|-11182.230612192|-11182.230612192|-11182.230612192||-11182.230612192|-11221.763637978|-11221.763637978|-11257.210405856|-11257.210405856|-11257.210405856
04367|18447|/equities/union-bank-of-india|NIFTY200|174.62328180461|174.62328180461|174.46976464754|168.6764042484|164.22400216321|164.22400216321|164.22400216321|164.22400216321|164.22400216321|164.22400216321|164.22400216321|164.22400216321|164.22400216321|164.22400216321|164.22400216321|164.22400216321|164.22400216321|162.8778883149|162.8778883149||162.8778883149|162.8778883149|162.8778883149|162.8778883149|162.8778883149|162.8778883149||157.66266104135|155.3151411025|155.3151411025|155.3151411025|155.3151411025|155.3151411025|154.60515318627|150.31350231959|146.68431924963|146.68431924963|146.68431924963|146.68431924963|146.68431924963|146.68431924963||146.68431924963|146.68431924963|146.68431924963|146.68431924963|146.68431924963|146.68431924963|146.68431924963|146.68431924963|146.68431924963|146.68431924963|146.68431924963|146.68431924963|146.68431924963|146.68431924963|146.68431924963|146.68431924963|146.68431924963|144.93298144239|144.93298144239|144.93298144239|144.93298144239|143.3689596954|143.3689596954|143.3689596954|143.3689596954|142.74396925347|142.74396925347|142.74396925347|142.098096107|142.098096107|142.098096107|141.39221938274|141.39221938274|138.80656874795|138.80656874795||138.79506750261|137.58896372224|136.89158115467|136.89158115467|136.89158115467|136.15898068835|133.76164429375|133.70450489252|133.70450489252||131.92612173523|130.511237045|130.511237045|130.511237045|130.511237045|130.511237045|130.511237045|130.511237045|130.511237045|130.511237045|130.511237045|130.511237045|130.511237045||130.511237045|130.511237045|130.511237045|130.511237045|130.511237045|130.511237045|130.45281635767|130.45281635767|129.40479486789|127.87754883596|127.29782766577|-135.70518665383|-135.70518665383|-135.70518665383|-135.70518665383|-135.70518665383|-135.70518665383|-135.70518665383|-135.70518665383|-135.98773791796|-135.98773791796|-135.98773791796|-135.98773791796|-135.98773791796|-137.63415853189||-139.62395421188|-139.62395421188|-139.62395421188|-139.62395421188|-139.62395421188|-139.62395421188|-139.62395421188||-139.62395421188|-139.62395421188|-139.62395421188|-139.62395421188|-139.62395421188|-139.62395421188|-139.62395421188|-139.62395421188|-139.72050498504|-141.56778996276|-142.35310504489|-144.07900140079|-144.37333231272|-147.55870660479|-151.45411590664|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|141.07758956157|139.97786983078|-153.9997971227|-153.9997971227|-153.9997971227|-153.9997971227|-153.9997971227|-153.9997971227|-153.9997971227|-153.9997971227|142.01150369887|142.01150369887|142.01150369887|142.01150369887|142.01150369887|142.01150369887|142.01150369887|142.01150369887|141.05942931834|141.05942931834|141.05942931834|141.05942931834|138.44992251598|132.15380048976|131.17866717694|130.92852329013|129.16946838959|129.05497115037|128.71108142956|126.54564467651|126.15682253553|125.60369570734|122.04966145623|120.06629372823|119.46144232471|118.81993500082|-131.52882999318|-131.52882999318|-131.52882999318|-131.52882999318|116.14259875644|116.14259875644|116.14259875644|116.14259875644||116.14259875644|116.14259875644|116.14259875644|116.14259875644|116.14259875644|116.14259875644|116.14259875644|116.14259875644||116.14259875644|116.14259875644|116.14259875644||116.14259875644||116.14259875644|116.14259875644|116.14259875644|116.14259875644|116.14259875644|114.80328719441|114.80328719441||114.80328719441|114.80328719441|114.80328719441|114.80328719441|114.80328719441|110.45810113819|109.00399722955|108.24517603786|108.24517603786|108.24517603786||108.24517603786|108.24517603786|108.24517603786|108.24517603786|108.24517603786|108.24517603786
04368|18449|/equities/united-breweries|NIFTY200|1493.5042364159|1493.5042364159|1493.5042364159|1493.5042364159|1493.5042364159|1493.5042364159|1493.5042364159|1493.5042364159|1439.821343956|1397.7762302678|1397.7762302678|1397.7762302678|1397.7762302678|-1514.5792854818|-1514.5792854818|-1514.5792854818|-1514.5792854818|-1514.5792854818|-1522.504727738||-1529.0496662909|-1529.6774314039|-1534.5360335369|-1569.5455778991|-1592.3617857733|-1595.1130505446||-1601.9548509069|-1601.9548509069|-1601.9548509069|-1622.649826203|-1644.7219884244|-1653.8188990848|-1656.0820477027|-1673.302318628|-1675.16924292|-1679.9957107028|-1679.9957107028|-1679.9957107028|-1679.9957107028|-1679.9957107028||-1679.9957107028|-1679.9957107028|-1679.9957107028|-1679.9957107028|-1688.422995616|-1699.4088718108|-1716.8098792689|-1729.8331747736|-1741.014637281|-1751.8440224346|-1756.0463681496|-1756.0463681496|-1768.6355297024|-1768.6355297024|-1768.6355297024|-1768.6355297024|-1768.6355297024|-1768.6355297024|-1771.439420481|-1779.7352699445|-1779.7352699445|-1779.7352699445|-1802.2891888273|-1812.9323913402|-1830.4860093667|-1840.0289426991|-1849.3116993553|-1849.3116993553|-1849.3116993553|-1849.3116993553|-1849.3116993553|-1849.3116993553|-1849.3116993553|-1849.3116993553|-1849.3116993553||-1849.3116993553|-1849.3116993553|-1849.3116993553|-1849.3116993553|-1849.3116993553|-1849.3116993553|-1849.3116993553|-1849.3116993553|-1849.3116993553||-1849.3116993553|-1849.3116993553|-1849.3116993553|-1849.3116993553|-1849.3116993553|-1849.3116993553|-1849.3116993553|-1849.3116993553|-1849.3116993553|-1867.1407594291|-1877.5986043536|-1877.5986043536|-1877.5986043536||-1877.5986043536|-1877.5986043536|-1877.5986043536|-1877.5986043536|-1886.0540048374|-1889.0064507425|-1889.0064507425|-1889.0064507425|-1900.1482542172|-1900.1482542172|-1900.1482542172|-1900.1482542172|-1900.1482542172|-1907.7391340163|-1907.7391340163|-1917.8879375354|-1928.0421528172|-1936.1856846623|-1938.9749981023|-1938.9749981023|-1938.9749981023|-1938.9749981023|-1938.9749981023|-1949.4252943936|-1949.4252943936||-1957.7280424902|-1975.9312098633|-1990.2679675564|-2010.0930337039|-2010.0930337039|-2010.0930337039|-2010.0930337039||-2013.3879131547|-2013.3879131547|-2013.3879131547|-2013.3879131547|-2030.4866515521|-2037.6073607741|-2045.3414848445|-2047.0326566487|-2047.0326566487|-2053.436296016|-2062.145980599|-2062.145980599|-2062.145980599|-2062.145980599|-2062.145980599|-2062.145980599|-2062.145980599|-2062.145980599|-2062.145980599|-2062.145980599|-2062.145980599|-2062.145980599|-2062.145980599|-2062.145980599|-2067.0818566787|-2067.0818566787|-2067.0818566787|-2067.0818566787|-2067.0818566787|-2067.0818566787|-2067.0818566787|-2067.0818566787|-2067.0818566787|-2067.0818566787|-2067.0818566787|-2067.0818566787|-2067.0818566787|-2076.3631618805|-2085.3590456983|-2088.5989450902|-2096.0599308511|-2135.244378463|-2158.6382104992|-2166.0267721405|-2166.0267721405|-2166.0267721405|-2166.0267721405|-2166.0267721405|-2166.0267721405|-2166.0267721405|-2166.0267721405|-2166.0267721405|-2166.0267721405|-2166.0267721405|-2166.0267721405|-2201.0793102669|-2201.0793102669|-2201.0793102669|-2201.0793102669|-2201.0793102669|-2207.2603569481|-2240.425737413|-2240.425737413|-2269.0009164146|-2269.0009164146|-2293.7548155084|-2293.7548155084|-2293.7548155084|2052.8927220024|2052.8927220024|2052.8927220024|2052.8927220024|2052.8927220024|2052.8927220024|2052.8927220024||2052.8927220024|2052.8927220024|2052.8927220024|2052.8927220024|2052.8927220024|2052.8927220024|2048.1252005539|1992.1446455808||1926.6106684838|1900.0452333197|1869.2234677209||-2061.7391755216||-2061.7391755216|-2061.7391755216|-2061.7391755216|-2061.7391755216|-2061.7391755216|-2061.7391755216|-2061.7391755216||-2061.7391755216|-2061.7391755216|-2061.7391755216|-2061.7391755216|-2061.7391755216|-2061.7391755216|-2061.7391755216|-2061.7391755216|-2061.7391755216|-2061.7391755216||-2061.7391755216|-2061.7391755216|-2061.7391755216|-2081.65114277|-2081.65114277|-2083.8909213704
04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH|1351.9088807002|1351.9088807002|1351.9088807002|1339.2882733587|1339.2882733587|1339.2882733587|1339.2882733587|1329.5757901143|1324.2676015376|1302.0306453174|-1390.4923942764|-1390.4923942764|-1390.4923942764|-1390.4923942764|-1390.4923942764|-1390.4923942764|-1390.4923942764|-1390.4923942764|-1390.4923942764||-1390.4923942764|-1390.4923942764|-1390.4923942764|-1400.7359746518|-1405.9050513107|-1405.9050513107||-1405.9050513107|-1405.9050513107|-1405.9050513107|-1428.0778035939|-1448.2475541234|-1457.7806278997|-1460.439629958|-1465.4395584321|1375.5710423693|1375.5710423693|1375.5710423693|1375.5710423693|1375.5710423693|1375.5710423693||1375.5710423693|1375.5710423693|1375.5710423693|1375.5710423693|1375.5710423693|1375.5710423693|1375.5710423693|1375.5710423693|1375.5710423693|1375.5710423693|1375.5710423693|1375.5710423693|1375.5710423693|1375.5710423693|1375.5710423693|1375.5710423693|1375.5710423693|1375.5710423693|1375.5710423693|1375.5710423693|1370.2144193837|1370.2144193837|1370.2144193837|1370.2144193837|1370.2144193837|1370.2144193837|1370.2144193837|1370.2144193837|1370.2144193837|1370.2144193837|1370.2144193837|1370.2144193837|1370.2144193837|1370.2144193837|1370.2144193837||1370.2144193837|1370.2144193837|1370.2144193837|1310.360490396|1295.1935412706|1295.1935412706|1295.1935412706|1295.1935412706|1295.1935412706||1295.1935412706|1295.1935412706|1284.6701208999|1284.6701208999|1284.6701208999|1284.6701208999|1284.6701208999|1284.6701208999|1284.6701208999|1284.6701208999|1284.6701208999|1284.6701208999|1284.6701208999||-1359.376016363|-1359.376016363|-1359.376016363|-1359.376016363|-1359.376016363|-1359.376016363|-1359.376016363|-1359.376016363|-1359.376016363|-1359.376016363|-1359.376016363|-1359.376016363|-1359.376016363|-1359.376016363|-1359.376016363|-1359.376016363|-1359.376016363|-1359.376016363|-1359.376016363|-1359.376016363|-1359.376016363|-1359.376016363|-1359.376016363|-1359.376016363|-1359.376016363||-1369.8400439515|-1370.744274559|-1370.744274559|-1370.744274559|-1370.744274559|-1370.744274559|-1370.744274559||-1370.744274559|-1370.744274559|-1370.744274559|-1370.744274559|-1372.9065223505|-1372.9065223505|-1386.6262897979|-1386.6262897979|-1386.6262897979|-1386.6262897979|-1386.6262897979|-1386.6262897979|-1386.6262897979|-1386.6262897979|-1397.1180984191|-1412.0812665811|-1416.584742002|-1429.8885845921|-1437.6873216388|-1438.6145056701|-1438.6145056701|-1438.6145056701|-1438.6145056701|-1438.6145056701|-1448.9772515801|-1449.5934515975|-1449.5934515975|-1459.2927660436|-1468.6252630519|-1469.2780293676|-1475.8589567843|-1489.3877189097|-1512.8085928423|-1524.0095882927|-1546.7717489804|-1546.7717489804|-1546.7717489804|-1546.7717489804|-1549.529719733|-1569.6719243779|-1585.9299051247|-1589.5387956789|-1595.0543718924|-1595.0543718924|-1595.0543718924|-1637.1548820723|-1658.7609244706|1507.2323210635|1487.7290821304|1487.7290821304|1487.7290821304|1474.0532205181|1474.0532205181|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688||1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1467.8982580688|1454.114797648|1429.7219675473|1415.6355873138||1406.5450617506|1403.9495112457|1403.9495112457||1368.6328255378||1338.4947383362|1333.4287990073|1333.4287990073|1333.4287990073|1325.2736438623|1314.9595595324|1304.5599985667||1304.5599985667|1303.011930676|-1403.666501802|-1403.666501802|-1403.666501802|-1403.666501802|-1403.666501802|-1403.666501802|-1403.666501802|-1403.666501802||-1403.666501802|-1403.666501802|-1403.666501802|-1403.666501802|-1403.666501802|-1403.666501802
04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM|697.18616070828|697.18616070828|-763.6284903274|-763.6284903274|-763.6284903274|-763.6284903274|-763.6284903274|-763.6284903274|-763.6284903274|-763.6284903274|-763.6284903274|-763.6284903274|-763.6284903274|-763.6284903274|-763.6284903274|-780.65390255562|-783.85762034301|-783.85762034301|-783.85762034301||-783.85762034301|-783.85762034301|-787.65846433511|-827.19115266107|758.60076995008|758.60076995008||758.60076995008|758.60076995008|758.60076995008|758.60076995008|758.60076995008|758.60076995008|756.76670629146|756.76670629146|755.85747042367|746.94162973506|745.48238197017|732.37768189828|732.09524993095|732.09524993095||732.09524993095|732.09524993095|718.97555059175|718.97555059175|718.97555059175|718.97555059175|718.97555059175|718.97555059175|718.97555059175|718.97555059175|718.97555059175|718.97555059175|718.97555059175|718.97555059175|718.97555059175|718.97555059175|718.97555059175|718.97555059175|718.97555059175|718.97555059175|718.97555059175|718.97555059175|718.97555059175|718.97555059175|718.97555059175|718.97555059175|718.97555059175|718.97555059175|713.09780686409|710.96981253129|710.64701392365|701.80124474985|701.80124474985|690.23505718564|690.23505718564||690.23505718564|684.47781893782|679.39482187752|677.74979055728|673.45533369211|650.62258485321|-697.22188726462|-697.22188726462|-697.22188726462||-697.22188726462|-697.22188726462|-697.22188726462|-697.22188726462|-697.22188726462|-697.22188726462|-697.22188726462|-697.22188726462|-697.22188726462|-697.22188726462|-697.22188726462|-697.22188726462|-697.22188726462||-697.22188726462|-697.22188726462|-697.22188726462|-706.21319247392|-720.09243743847|-723.42492641818|-727.98602257185|-737.7539295666|-743.86259968379|-743.86259968379|-743.86259968379|-743.86259968379|-743.86259968379|-743.86259968379|-743.86259968379|-743.86259968379|-743.86259968379|-743.86259968379|-743.86259968379|-743.86259968379|-743.86259968379|-743.86259968379|-743.86259968379|-743.86259968379|-743.86259968379||-743.86259968379|-743.86259968379|-743.86259968379|-743.86259968379|-743.86259968379|-743.86259968379|-743.86259968379||-743.86259968379|-744.97476807804|-744.97476807804|-744.97476807804|-744.97476807804|-744.97476807804|-744.97476807804|-744.97476807804|-744.97476807804|-744.97476807804|681.98181962876|681.98181962876|681.98181962876|681.59092426198|677.3926834519|676.63631019938|674.79032771177|670.09760736963|649.76398377441|647.00719605577|645.46667787889|645.46667787889|645.46667787889|645.46667787889|645.46667787889|645.46667787889|645.46667787889|645.46667787889|645.46667787889|645.46667787889|637.94350520615|630.94836692284|626.59263737412|-667.60500760041|-667.60500760041|-667.60500760041|-667.60500760041|-667.60500760041|-667.60500760041|-667.60500760041|-667.60500760041|-667.60500760041|-667.60500760041|-667.60500760041|-667.60500760041|-670.9908073895|-670.9908073895|-670.9908073895|-670.9908073895|-670.9908073895|-670.9908073895|-670.9908073895|-670.9908073895|-670.9908073895|-670.9908073895|-675.20088624875|-680.28629559548|-680.28629559548|-684.34588060414|-686.47041882448|-692.12822754044|-693.93410441234|-699.96292227456|629.71431662972|629.71431662972|629.71431662972|629.71431662972|629.71431662972|629.71431662972|629.71431662972|629.71431662972|629.71431662972|629.71431662972|629.71431662972|624.90312994043||624.90312994043|624.90312994043|624.90312994043|624.90312994043|624.90312994043|615.01959687741|615.01959687741|611.73387618496||611.73387618496|611.73387618496|611.73387618496||611.73387618496||611.73387618496|611.73387618496|611.73387618496|611.73387618496|611.73387618496|611.73387618496|611.73387618496||611.73387618496|611.73387618496|611.73387618496|611.73387618496|611.73387618496|605.2015162092|597.13221514021|595.99201849686|595.99201849686|595.99201849686||595.99201849686|595.99201849686|595.99201849686|595.99201849686|595.99201849686|595.99201849686
04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-488.75721374254|-488.75721374254|-488.75721374254|-488.75721374254|-488.75721374254|-488.75721374254|-488.75721374254|-488.75721374254|-488.75721374254|-488.75721374254|-488.75721374254|-494.39135674084|-499.3042832331|-500.85450896878|-500.85450896878|-500.85450896878|-500.85450896878|-505.14113531796|-509.77903144324||472.16362707341|472.16362707341|472.16362707341|472.16362707341|472.16362707341|472.16362707341||472.16362707341|472.16362707341|472.16362707341|472.16362707341|472.16362707341|472.16362707341|462.48950186695|462.48950186695|462.48950186695|460.77999020645|456.90000132531|455.3148305795|455.3148305795|453.7223600132||453.7223600132|453.7223600132|453.7223600132|453.7223600132|453.7223600132|453.7223600132|453.7223600132|453.7223600132|453.7223600132|453.7223600132|453.7223600132|453.7223600132|453.7223600132|453.7223600132|453.7223600132|453.7223600132|453.7223600132|453.20540849177|445.90599994095|-473.3051131151|-473.3051131151|-473.3051131151|-473.3051131151|446.8526559422|446.8526559422|446.8526559422|446.8526559422|446.8526559422|446.8526559422|446.8526559422|446.8526559422|446.8526559422|446.8526559422|446.8526559422|446.8526559422||446.8526559422|446.8526559422|446.8526559422|446.8526559422|440.18964065464|440.18964065464|440.18964065464|440.18964065464|440.18964065464||-462.7900883475|-462.7900883475|-462.7900883475|-462.7900883475|-462.7900883475|-462.7900883475|-462.7900883475|-462.7900883475|-462.7900883475|-462.7900883475|-465.39730716183|-467.84980302866|-469.98032449148||-474.33369184492|-477.94019620681|-478.51998917586|-478.51998917586|-483.62222138518|-487.80802240498|-494.13112481575|-499.96765051328|-499.96765051328|-499.96765051328|-499.96765051328|-499.96765051328|-504.83348836328|-507.59276484808|-511.00030241367|-515.73088105913|-516.20652806755|-516.90447529153|-525.98553963056|484.85343916066|484.85343916066|484.85343916066|484.85343916066|484.85343916066|484.85343916066||484.85343916066|484.85343916066|484.85343916066|484.85343916066|484.85343916066|484.85343916066|484.85343916066||484.85343916066|484.85343916066|484.85343916066|484.85343916066|484.85343916066|484.85343916066|484.85343916066|484.85343916066|484.85343916066|484.85343916066|484.85343916066|484.85343916066|459.4845991638|459.4845991638|459.4845991638|459.4845991638|459.03845029701|457.59828319406|457.13420083628|455.9463413833|455.45147584527|-482.07464458945|-482.07464458945|-482.07464458945|-482.07464458945|-482.07464458945|-482.07464458945|-482.07464458945|-482.07464458945|-482.07464458945|-483.68849195378|-485.52887316696|-486.1765226893|-490.89512620434|-490.89512620434|-490.89512620434|-490.89512620434|-490.89512620434|-490.89512620434|-490.89512620434|-490.89512620434|-500.72238143798|-501.69551350006|-501.69551350006|-501.71723213603|-506.40114270685|-506.40114270685|-506.40114270685|-506.40114270685|-506.40114270685|-506.40114270685|-510.07625136374|-516.54583756127|-518.62871653943|-519.69581039646|-520.99750692062|-520.99750692062|-520.99750692062|-520.99750692062|-520.99750692062|-520.99750692062|-529.84721736568|-540.5330257378|-547.30927222848|-547.30927222848|-547.30927222848|-547.30927222848|-547.30927222848|-547.30927222848|-547.30927222848|-561.32974013885|505.9092026035|505.9092026035|505.9092026035|505.9092026035||505.9092026035|505.9092026035|505.9092026035|505.9092026035|505.9092026035|505.9092026035|505.9092026035|505.9092026035||505.9092026035|496.24076846353|495.18141686377||490.19986045311||490.19986045311|490.19986045311|490.19986045311|490.19986045311|490.19986045311|488.60482062237|488.60482062237||488.60482062237|488.60482062237|488.60482062237|488.60482062237|488.60482062237|488.60482062237|488.60482062237|477.7664714272|462.28220403804|-516.37932620392||-516.37932620392|-516.37932620392|-516.37932620392|-516.37932620392|-516.37932620392|-516.37932620392
04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM|-742.25710253249|-742.46710320468|-742.46710320468|-742.46710320468|-742.46710320468|-742.46710320468|-742.46710320468|-742.46710320468|-742.46710320468|-742.46710320468|-742.46710320468|-742.46710320468|-742.46710320468|-742.46710320468|-742.46710320468|-796.06900491709|696.79553042524|668.73114152609|647.90682459604||635.55482748627|630.24850115806|630.24850115806|630.24850115806|630.24850115806|623.89554463526||611.03953405112|592.94389010237|584.49081826843|584.49081826843|584.49081826843|584.49081826843|582.80648237508|575.79609220604|570.06508549694|563.61731911872|563.61731911872|563.61731911872|563.61731911872|563.61731911872||554.03033830031|548.04479388511|546.00535095308|535.12262437712|531.75970932155|531.75970932155|517.70526987876|508.86970972315|504.14136244738|503.28922968988|503.28922968988|503.28922968988|503.28922968988|503.28922968988|503.28922968988|503.28922968988|503.28922968988|501.85750591627|493.92698203161|493.92698203161|493.92698203161|493.92698203161|493.92698203161|493.92698203161|493.92698203161|493.92698203161|493.92698203161|493.92698203161|493.92698203161|493.92698203161|487.27717919962|484.93325195362|484.93325195362|480.07175708475|480.07175708475||480.07175708475|480.07175708475|480.07175708475|480.07175708475|480.07175708475|473.53528802332|470.33922044366|462.31579167677|448.9786601313||446.55477339134|446.55477339134|446.55477339134|446.55477339134|446.55477339134|446.55477339134|443.49016898779|443.49016898779|440.05296859374|439.4335992085|439.4335992085|436.92066883897|436.24517912176||429.37465371729|429.37465371729|429.37465371729|429.37465371729|429.37465371729|429.37465371729|429.37465371729|429.37465371729|429.37465371729|429.37465371729|429.37465371729|429.37465371729|427.43572160536|-454.00915434185|-454.00915434185|-454.00915434185|-454.00915434185|-454.00915434185|-454.00915434185|-454.00915434185|-454.00915434185|-454.00915434185|-454.00915434185|-454.00915434185|-454.00915434185||-454.00915434185|-454.00915434185|-454.00915434185|-454.00915434185|-454.00915434185|-454.00915434185|-454.00915434185||-454.00915434185|-454.00915434185|-454.00915434185|-454.00915434185|-454.00915434185|-454.00915434185|-454.00915434185|-454.00915434185|-454.00915434185|-454.00915434185|-456.68794486063|-464.15883813453|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|437.63587993144|433.72876870366|426.14862375493|422.25585026534|422.25585026534|422.25585026534|422.25585026534|422.25585026534|422.25585026534|422.25585026534|418.77605377931|418.77605377931|415.03172743871|411.50872715556|411.50872715556|411.50872715556|411.50872715556|411.50872715556|408.52158427046|408.52158427046|404.24620983122|398.94298650951|388.98666829236|-425.76854054548|-425.76854054548|-425.76854054548|-425.76854054548|-425.76854054548|-425.76854054548||-425.76854054548|-425.76854054548|-425.76854054548|-425.76854054548|-425.76854054548|-425.76854054548|-425.76854054548|-425.76854054548||-425.76854054548|-425.76854054548|-425.76854054548||-425.76854054548||-425.76854054548|-426.38769895178|-426.38769895178|-464.97799408814|432.72617009175|432.72617009175|432.72617009175||432.72617009175|432.72617009175|432.72617009175|432.72617009175|432.72617009175|428.68186074377|428.20208105644|423.43840678092|413.73433815502|405.24926902478||402.13252927667|398.53448896289|398.53448896289|398.53448896289|398.53448896289|393.90451439641
04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP|10.309091581783|10.309091581783|10.309091581783|10.201050320438|10.201050320438|10.201050320438|10.201050320438|10.201050320438|10.098944760221|9.8949384698795|9.7093747914637|9.7093747914637|9.7093747914637|9.3570831948745|-11.293885647034|-11.293885647034|-11.293885647034|-11.293885647034|-11.293885647034||-11.588761897855|-11.762113666305|-11.762113666305|-12.0467931427|-12.301436547597|-12.632397752897||-12.632397752897|-12.632397752897|-12.632397752897|-12.632397752897|-12.632397752897|-12.632397752897|-12.632397752897|-12.632397752897|-12.632397752897|-12.632397752897|-12.632397752897|10.828932707257|10.643813655053|10.636460195287||10.632733382897|10.508037079392|10.311707325575|10.178027946399|10.178027946399|10.178027946399|10.178027946399|10.178027946399|10.047252635875|9.586392381366|9.5071023598599|9.403258872878|9.403258872878|9.403258872878|9.403258872878|9.403258872878|9.403258872878|9.403258872878|9.403258872878|9.403258872878|9.403258872878|9.403258872878|9.403258872878|9.403258872878|9.403258872878|9.403258872878|9.403258872878|9.3763986437977|9.1976655687956|8.9757393958467|8.7135988476428|8.4889569344082|8.4889569344082|8.4889569344082|8.4889569344082||8.4889569344082|8.4889569344082|8.4889569344082|8.4889569344082|8.4889569344082|8.4889569344082|8.4889569344082|8.2843967082278|8.153218706689||7.9041321633499|7.7994776276265|7.7994776276265|7.7994776276265|7.7994776276265|7.7994776276265|7.7994776276265|7.7994776276265|7.7994776276265|7.7994776276265|7.5405020109235|7.5405020109235|7.5405020109235||7.5405020109235|7.5405020109235|7.5405020109235|7.5405020109235|7.5405020109235|7.462224681225|7.3958053136828|7.3120057345498|7.0905613900411|6.9444093569751|6.9444093569751|6.9444093569751|6.9444093569751|6.613788006994|6.4169866490065|6.3855406893292|6.2928900631115|6.2928900631115|6.2928900631115|6.2928900631115|6.2928900631115|6.2928900631115|6.2928900631115|6.2928900631115|6.2928900631115||6.2928900631115|6.2928900631115|6.0259889134483|-6.9378891148348|-6.9378891148348|-6.9378891148348|-6.9378891148348||-6.9378891148348|-7.104876668164|-7.2098629815809|-7.2642920661228|-7.335324650369|-7.4153606420997|-7.4512683725311|-7.4512683725311|-7.4512683725311|-7.4512683725311|-7.6219649950613|-7.8232941009324|7.0515027003857|7.0515027003857|7.0515027003857|7.0515027003857|7.0515027003857|7.0515027003857|7.0515027003857|7.0515027003857|7.0515027003857|6.9444475391808|6.915497035815|6.7851854854552|6.7851854854552|6.7851854854552|6.7851854854552|6.7851854854552|6.7851854854552|6.7851854854552|6.7851854854552|6.6740948418476|6.6684389621789|6.5954877834381|6.552764095737|6.3786267592658|-7.222308077223|-7.222308077223|-7.222308077223|-7.222308077223|-7.2586755640053|-7.3040840500751|-7.3568940184929|-7.3568940184929|-7.3837711570901|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.5535701693797|-7.8027412054598|-7.8027412054598|-7.9852679700387|6.9854498597652|6.9854498597652||6.9854498597652|6.9854498597652|6.9854498597652|6.9854498597652|6.9854498597652|6.9854498597652|6.9854498597652|6.9854498597652||6.9854498597652|6.9854498597652|6.9854498597652||6.9854498597652||6.9854498597652|6.9854498597652|6.9854498597652|6.9854498597652|6.9854498597652|6.8838328755201|6.7575922184852||-7.9926754706803|-8.0035281174384|-8.0631660559039|-8.0631660559039|-8.0631660559039|-8.0631660559039|-8.0631660559039|-8.0631660559039|-8.0631660559039|-8.0631660559039||-8.1779622875166|-8.2882914104409|-8.4003236865939|-8.5970262527401|-8.6464645374319|-8.6464645374319
04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP|1407.2466188226|1407.2466188226|1407.2466188226|1394.3851184618|1390.6279894258|1376.2643757292|1364.1938226961|1339.7376160382|1339.0917766093|1319.4241650368|1280.7546061172|1274.555085356|1242.4390135683|-1416.2187441005|-1416.2187441005|-1416.2187441005|-1416.2187441005|-1416.2187441005|-1416.2187441005||-1416.2187441005|-1416.2187441005|-1425.9041546863|-1478.604571559|1389.4486061737|1389.4486061737||1389.4486061737|1389.4486061737|1389.4486061737|1389.4486061737|1389.4486061737|1389.4486061737|1377.7317819248|1346.1130110037|1315.7311721655|-1416.0345521834|-1416.0345521834|-1416.0345521834|-1416.0345521834|-1416.0345521834||-1416.0345521834|-1416.0345521834|-1416.0345521834|-1416.0345521834|-1416.0345521834|-1416.0345521834|-1416.0345521834|-1416.0345521834|-1416.0345521834|-1416.0345521834|-1416.0345521834|-1416.0345521834|-1416.0345521834|-1420.1781641878|-1420.1781641878|-1420.1781641878|-1420.1781641878|-1420.1781641878|-1420.1781641878|-1420.1781641878|-1420.1781641878|-1420.1781641878|-1420.1781641878|-1420.1781641878|-1420.1781641878|-1420.1781641878|-1420.1781641878|-1420.1781641878|-1420.1781641878|-1420.1781641878|-1420.1781641878|-1420.1781641878|-1420.1781641878|-1420.1781641878|-1442.2367921314||1348.5605022742|1348.5605022742|1348.5605022742|1348.5605022742|1348.5605022742|1348.5605022742|1348.5605022742|1348.5605022742|1348.5605022742||1348.5605022742|1339.3004030613|1339.3004030613|1339.3004030613|1339.3004030613|1339.3004030613|1339.3004030613|1339.3004030613|1339.3004030613|1339.3004030613|1339.3004030613|1339.3004030613|1339.3004030613||1339.3004030613|1339.3004030613|1339.3004030613|1339.3004030613|1339.3004030613|1339.3004030613|1339.3004030613|1339.3004030613|1339.3004030613|1329.8630177486|1329.8630177486|1329.8630177486|1318.4128024251|1318.4128024251|1318.4128024251|1318.4128024251|1318.4128024251|1318.4128024251|1318.4128024251|1318.4128024251|1318.4128024251|1317.6308970088|1285.7454167069|1262.0628085287|1262.0628085287||1262.0628085287|1262.0628085287|1262.0628085287|1262.0628085287|1262.0628085287|1245.3920664425|1245.0244830047||-1333.5327947217|-1333.5327947217|-1333.5327947217|-1333.5327947217|-1395.4812312162|-1395.4812312162|-1397.5290996804|-1399.2753590745|-1399.2753590745|-1399.2753590745|-1401.3870882241|-1401.3870882241|-1401.3870882241|-1401.3870882241|-1405.802324318|1318.2034476283|1318.2034476283|1318.2034476283|1318.2034476283|1318.2034476283|1318.2034476283|1310.0705217788|1306.3561081831|1288.5234901578|1280.2832832051|1280.2832832051|1278.1425179058|1272.1628854482|1272.1628854482|1272.1628854482|1254.4087534711|1236.3485593581|1229.9992738424|1229.9992738424|1229.9992738424|1229.9992738424|1229.9992738424|1229.9992738424|1229.9992738424|1229.9992738424|1229.9992738424|1229.9992738424|1229.9992738424|1229.9992738424|1229.9992738424|1229.9992738424|1229.9992738424|1214.2658354108|-1304.2825369505|-1304.2825369505|-1304.2825369505|-1304.2825369505|-1319.4805830483|-1327.783954038|-1340.288083841|-1340.288083841|-1340.288083841|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478|-1344.8903714478||-1368.4337460531|-1373.269460821|-1373.269460821|-1391.9938114482|-1404.694369178|-1404.694369178|-1404.694369178|-1404.694369178||-1404.694369178|-1414.8770917841|-1415.9193840196||-1415.9193840196||-1415.9193840196|-1415.9193840196|-1415.9193840196|-1463.2437871485|-1478.876417958|-1488.2710457237|-1534.6928380763||1353.8609070502|1353.8609070502|1353.8609070502|1353.8609070502|1353.8609070502|1353.8609070502|1353.8609070502|1353.8609070502|1317.0287611973|1283.0494196767||1283.0494196767|1283.0494196767|-1412.6381924671|-1412.6381924671|-1412.6381924671|-1412.6381924671
04375|18466|/equities/whirlpool-of-india|NIFTY200|845.40967301556|845.40967301556|845.40967301556|822.1107640711|811.83245397878|811.83245397878|811.83245397878|811.83245397878|810.90272528675|797.48911547161|764.74626789597|-834.85540116339|-834.85540116339|-834.85540116339|-834.85540116339|-834.85540116339|-839.39489696323|-845.88876287472|-852.21669336263||-852.21669336263|-852.21669336263|-852.21669336263|-852.81301568287|-861.51444830649|-870.4993809037||-877.9243168624|-895.89925180892|-912.87141531286|-930.26266265773|-946.89183654679|-953.35760837013|-977.00289276368|-977.85757597296|-977.85757597296|-978.29331271257|-978.29331271257|-981.74256968063|-990.98063908199|-1004.561804248||-1014.3942896283|-1014.3942896283|-1014.3942896283|-1014.3942896283|-1014.3942896283|-1033.1619710827|-1033.1619710827|-1033.1619710827|-1033.1619710827|-1033.1619710827|-1033.1619710827|-1033.1619710827|-1063.1688662529|-1098.2542761697|-1122.8714369551|-1134.1671898413|-1134.1671898413|-1169.7635659695|-1202.3428592153|-1207.2143287071|-1284.9747609613|-1284.9747609613|-1284.9747609613|-1293.3108238111|-1313.434220196|-1329.0602460185|-1351.1168939051|-1363.7965352201|-1366.4253519729|-1366.4253519729|-1385.7448572268|-1418.5886732859|1265.7976138664|1265.7976138664|1265.7976138664||1265.7976138664|1265.7976138664|1265.7976138664|1265.7976138664|1246.6529137903|1239.6921481351|1225.5963363655|1225.5963363655|1225.5963363655||1225.5963363655|1190.8903859465|1170.7004315421|-1266.4259247781|-1266.4259247781|-1266.4259247781|-1266.4259247781|-1266.4259247781|-1266.4259247781|-1285.8550393743|-1285.8550393743|-1285.8550393743|-1287.1167104159||-1296.1018801171|-1310.1353762368|-1332.1004573747|-1362.7560623933|-1392.6511858624|1255.0728785355|1255.0728785355|1255.0728785355|1255.0728785355|1255.0728785355|1255.0728785355|1255.0728785355|1255.0728785355|1255.0728785355|1255.0728785355|1255.0728785355|1255.0728785355|-1365.6049365253|-1365.6049365253|-1365.6049365253|-1365.6049365253|-1365.6049365253|-1365.6049365253|-1365.6049365253|-1365.6049365253||-1365.6049365253|-1365.6049365253|-1365.6049365253|-1365.6049365253|-1365.6049365253|-1365.6049365253|-1365.6049365253||-1365.6049365253|-1374.6277248827|-1386.9613424779|-1386.9613424779|-1414.4848114121|-1429.4720560828|1311.8472939799|1311.8472939799|1311.8472939799|1311.8472939799|1311.8472939799|1311.8472939799|1311.8472939799|1311.8472939799|1311.8472939799|1311.8472939799|1311.8472939799|1311.0747385367|1300.2830550256|1291.6478050089|1266.207668932|1266.207668932|1266.207668932|1266.207668932|1266.207668932|1266.207668932|1266.207668932|1266.207668932|1266.207668932|1266.207668932|1266.207668932|1264.1749018587|1264.1749018587|1264.1749018587|1264.1749018587|1264.1749018587|1238.5677815796|1238.5677815796|1229.3201714546|1229.3201714546|1229.3201714546|1229.3201714546|1229.3201714546|1229.3201714546|1229.3201714546|1229.3201714546|1215.4224257566|1215.4224257566|1206.9193741588|1166.6548954412|1156.5290406872|1156.5290406872|1156.5290406872|1156.5290406872|1156.5290406872|1156.5290406872|1156.5290406872|1156.5290406872|1156.5290406872|1156.5290406872|1156.5290406872|1156.5290406872|1154.5068790855|1154.5068790855|1136.807638003|1118.0806844781|1108.65077952|1099.3342672835|1092.0880761157|1082.0341082751|1082.0341082751|1082.0341082751|1082.0341082751|1082.0341082751|1082.0341082751||1082.0341082751|1074.4379089342|1021.8670722099|1001.0662578048|988.70690700098|977.96500485909|977.96500485909|977.96500485909||977.96500485909|977.96500485909|969.87496199621||956.52773555134||936.44569880618|936.44569880618|936.44569880618|936.44569880618|936.44569880618|929.15356643612|-1060.0081987659||-1060.0081987659|-1060.0081987659|-1060.0081987659|-1060.0081987659|-1060.0081987659|-1060.0081987659|-1060.0081987659|-1060.0081987659|-1060.0081987659|-1060.0081987659||-1060.0081987659|-1060.0081987659|-1060.0081987659|-1060.0081987659|-1060.0081987659|-1060.0081987659
04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM|-229.74822163646|-233.50912735268|-234.38738946426|-234.38738946426|-234.38738946426|-234.38738946426|-243.07043297542|-250.21819193291|-250.21819193291|-251.81465448194|-252.48573296658|-253.4357145192|-253.4357145192|-253.4357145192|-253.4357145192|-253.4357145192|-253.4357145192|-253.4357145192|-253.4357145192||-259.99524835765|-260.57685242391|-260.57685242391|-263.78538174868|-268.00320482519|260.10064898073||260.10064898073|260.10064898073|260.10064898073|260.10064898073|260.10064898073|260.10064898073|260.10064898073|260.10064898073|260.10064898073|260.10064898073|260.10064898073|260.10064898073|260.10064898073|260.10064898073||260.10064898073|260.10064898073|258.27627956138|254.27920290349|252.14967586065|250.30726588161|250.30726588161|250.30726588161|250.30726588161|250.30726588161|250.30726588161|250.30726588161|250.30726588161|248.20586610272|245.84538847025|242.37932720246|239.61924468215|238.95305497045|238.86728855631|238.23753649947|236.64226009842|-248.46878062528|-248.46878062528|-248.46878062528|-248.46878062528|-248.46878062528|-248.46878062528|-248.46878062528|-248.46878062528|-248.46878062528|-248.46878062528|-248.46878062528|-248.46878062528|-248.46878062528|-250.19363923913||-250.31738266289|238.34772757337|238.34772757337|238.34772757337|238.34772757337|238.34772757337|238.34772757337|238.34772757337|238.34772757337||238.34772757337|238.34772757337|238.34772757337|238.34772757337|-252.75606329601|-252.75606329601|-252.75606329601|-252.75606329601|-252.75606329601|-252.75606329601|-252.75606329601|-252.75606329601|-252.75606329601||-252.75606329601|-252.75606329601|-252.75606329601|-252.75606329601|-257.2145133831|-260.51445768696|244.8169339359|244.8169339359|244.8169339359|244.8169339359|-256.32376717351|-256.32376717351|-256.32376717351|-256.32376717351|-256.32376717351|-256.32376717351|-256.32376717351|-256.32376717351|-256.32376717351|-256.32376717351|-256.32376717351|-256.32376717351|-256.32376717351|-256.32376717351|-256.32376717351||-256.32376717351|-256.32376717351|-256.32376717351|-256.32376717351|-256.32376717351|-256.32376717351|-256.32376717351||-256.32376717351|-256.32376717351|-256.32376717351|-256.32376717351|-256.32376717351|-256.49918374775|-258.46965376269|-259.99982280951|-259.99982280951|-260.82090992642|-264.14545699968|-267.14717073664|-267.14717073664|-268.76352575338|-270.48928958606|-270.48928958606|-270.48928958606|-270.48928958606|-270.48928958606|-270.48928958606|-270.48928958606|-270.48928958606|-270.48928958606|-270.48928958606|256.06993213935|256.06993213935|256.06993213935|256.06993213935|255.87892250126|255.87892250126|255.25804401323|255.25804401323|255.25804401323|255.25804401323|255.25804401323|255.25804401323|253.73393711431|252.30436372076|250.32324408644|250.32324408644|249.22193950143|248.39432021088|248.39432021088|246.07312637906|245.88053065882|245.88053065882|244.76614476957|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-258.87622473483|-259.3112624222|-259.3112624222|-260.03506744014|-260.03506744014|-260.03506744014||-260.03506744014|-260.03506744014|-260.03506744014|-260.03506744014|-260.03506744014|-260.03506744014|-260.03506744014|-261.16890584229||-261.16890584229|-261.56110842527|-261.56110842527||-261.56110842527||-261.56110842527|-261.56110842527|-261.56110842527|-271.78456203475|-278.93840209129|-282.1659315972|-282.1659315972||-284.81987849384|-284.81987849384|-284.81987849384|-284.81987849384|-284.81987849384|-284.81987849384|-284.81987849384|-284.81987849384|-284.81987849384|-287.04988025194||-292.90264133354|-295.89738468483|-299.8970845999|-304.42361290006|-304.42361290006|-304.42361290006
04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP|-22.168799896641|-22.168799896641|-22.168799896641|-22.168799896641|-22.168799896641|-22.264221530936|-22.5569129054|-22.800458597281|-22.879738421516|-22.879738421516|-22.879738421516|-22.879738421516|-22.879738421516|-22.879738421516|-22.879738421516|-22.889808506349|-22.889808506349|-22.889808506349|-22.889808506349||-23.290897734274|-23.714330019013|-23.725367878825|-24.158186646469|21.725017063697|21.725017063697||21.713527462474|21.713527462474|21.713527462474|21.713527462474|21.713527462474|21.713527462474|21.627809389423|21.269232493849|-22.345473922264|-22.345473922264|-22.345473922264|-22.345473922264|-22.484971325674|-22.656634217146||-22.716596191552|-22.716596191552|-22.716596191552|-22.716596191552|-22.716596191552|-22.886217719345|-22.954130311839|-23.211812915661|-23.336188033601|-23.336188033601|-23.455046822726|-23.455046822726|-23.616830010941|-23.616830010941|-23.616830010941|-23.616830010941|-23.616830010941|-23.616830010941|-23.616830010941|-23.616830010941|-23.616830010941|-23.616830010941|-23.616830010941|-23.82425577964|-23.867363534047|-23.867363534047|-23.867363534047|-23.867363534047|-23.867363534047|-23.990539432128|-23.990539432128|-23.990539432128|-23.990539432128|-23.990539432128|-23.990539432128||-23.990539432128|-23.990539432128|-23.990539432128|-23.990539432128|-24.300599390223|-24.323998881661|-24.369319293336|-24.369319293336|-24.428407961225||-24.428407961225|-24.428407961225|-24.458787077109|22.394749496839|22.394749496839|22.394749496839|22.394749496839|21.671943609871|20.991048328255|20.908455674264|20.908455674264|20.745506304738|20.584450529943||20.208278019042|20.194827659557|20.194827659557|20.194827659557|20.194827659557|20.194827659557|20.194827659557|20.194827659557|20.000363676228|19.927626442554|19.847918218641|19.805145939521|19.805145939521|19.640716773859|19.63912946051|19.354033060269|19.067838298175|19.067838298175|19.067838298175|19.067838298175|18.66204231193|-19.76712729957|-19.76712729957|-19.76712729957|-19.76712729957||-19.76712729957|-19.76712729957|-19.76712729957|-19.76712729957|-19.76712729957|-19.76712729957|-19.76712729957||-19.76712729957|-19.76712729957|-19.76712729957|-19.76712729957|-19.768860846713|-19.768860846713|-19.901432528222|-19.901432528222|-19.901432528222|-19.901432528222|-20.090481455816|-20.442201384453|-20.551890753539|-20.72043355177|-20.776562900557|-20.776562900557|-20.776562900557|-20.776562900557|-20.776562900557|-20.776562900557|-20.776562900557|-20.776562900557|-20.776562900557|-20.776562900557|-20.776562900557|-20.868957964594|-21.012731834711|-21.053590134847|-21.197877914892|-21.256530796142|-21.296689995539|-21.296689995539|-21.296689995539|-21.296689995539|-21.296689995539|-21.296689995539|-21.296689995539|-21.296689995539|-21.296689995539|-21.296689995539|-21.369100579963|-21.651777277772|-21.852530914749|-21.919853712557|-21.919853712557|20.23489017174|20.23489017174|20.23489017174|20.23489017174|20.23489017174|20.23489017174|20.23489017174|20.23489017174|20.23489017174|19.642655581075|19.554617371645|19.48401903056|19.192799927382|19.148110153044|19.100759253531|19.100759253531|19.100759253531|19.100759253531|19.100759253531|19.100759253531|18.786398924753|18.414251582511|18.414251582511|18.414251582511|17.488191214554|17.488191214554|17.488191214554|17.488191214554|17.488191214554|17.488191214554||17.488191214554|17.488191214554|17.488191214554|17.488191214554|17.488191214554|17.488191214554|17.488191214554|17.488191214554||16.372989009213|16.207765497976|16.098670068262||16.098670068262||16.098670068262|16.098670068262|16.098670068262|16.098670068262|16.098670068262|-17.622883942761|-17.622883942761||-17.622883942761|-17.622883942761|-17.622883942761|-17.622883942761|-17.622883942761|-17.622883942761|-17.622883942761|-17.622883942761|-17.622883942761|-17.622883942761||-17.710427658468|-17.796030248436|-17.871700937254|-18.21080525689|-18.21080525689|-18.21080525689
04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP|85.884435180452|85.884435180452|85.884435180452|85.884435180452|85.884435180452|85.458818121781|83.948132484081|83.899035737384|83.765595857158|81.516216533995|78.039690090127|-88.195160071008|-88.195160071008|-88.195160071008|-88.195160071008|-88.195160071008|-88.195160071008|-88.195160071008|-88.195160071008||-89.237624230688|-89.237624230688|-89.237624230688|-92.221249755561|-94.256942731737|-95.663825121852||-95.785155933252|-95.785155933252|-95.951838671224|-95.996871905841|-95.996871905841|-95.996871905841|-95.996871905841|-95.996871905841|-95.996871905841|-95.996871905841|-95.996871905841|-96.443191057353|-97.289104786083|-98.206230524033||-98.338728996107|-98.338728996107|-98.338728996107|-98.338728996107|-98.618588655071|-100.0945430518|-100.32227195643|-100.84544961193|-100.84544961193|-100.84544961193|-100.84544961193|-100.84544961193|-103.43771941565|-103.43771941565|-103.43771941565|-103.43771941565|-103.43771941565|-103.43771941565|-103.43771941565|-103.43771941565|-103.43771941565|-103.65357597561|-104.4425665328|-104.4425665328|-104.84117121799|-104.84117121799|-104.84117121799|-104.84117121799|-104.84117121799|-104.84117121799|-104.84117121799|-104.84117121799|-105.48852830577|-105.83725172334|-107.80250259299||-108.03753294644|-108.03753294644|-108.54337495894|-110.45638515978|-110.45638515978|-110.45638515978|-111.90764843125|-112.87761518356|-112.87761518356||-112.87761518356|-113.26290620032|-114.9982328753|-117.17312461412|-117.17312461412|-117.90236400538|-117.91973870059|-117.91973870059|-117.91973870059|-119.38470917565|-120.30189938923|-120.81557602507|-120.81557602507||-120.81557602507|-120.81557602507|-121.79675022344|-122.42250480895|-123.9832155779|-123.9832155779|-123.9832155779|-123.9832155779|-123.9832155779|-123.9832155779|-124.33968592518|-124.38206217329|-124.38206217329|-124.38206217329|-124.38206217329|-124.38206217329|-124.62895925884|-125.48685670052|-125.48685670052|-125.90741214425|-125.90741214425|-125.90741214425|-125.90741214425|-125.90741214425|-125.90741214425||-125.90741214425|-125.90741214425|-125.90741214425|-125.90741214425|-125.90741214425|-125.90741214425|-125.90741214425||-125.90741214425|-125.90741214425|-125.90741214425|-125.90741214425|-127.33545536101|-127.83772960306|-130.01747804881|-132.28890322789|-132.28890322789|-132.28890322789|-132.89767137219|-133.37630235541|-134.75811260926|-137.81568133817|-143.54909290192|-145.88509924011|-148.92399959649|130.73730165851|130.73730165851|130.73730165851|130.73730165851|130.73730165851|130.73730165851|130.73730165851|130.73730165851|130.73730165851|130.73730165851|130.73730165851|130.73730165851|130.73730165851|128.52250015992|128.52250015992|128.52250015992|128.52250015992|126.66055586888|126.37252534305|126.37252534305|126.37252534305|125.95600904814|125.95600904814|125.95600904814|125.95600904814|125.95600904814|125.46667665234|123.92713713635|123.92713713635|121.0123707982|120.65263591564|118.02936292335|118.02936292335|118.02936292335|118.02936292335|118.02936292335|117.40039789064|116.70821679282|116.42635465384|115.34039651818|115.21599453761|115.00566552771|115.00566552771|115.00566552771|115.00566552771|115.00566552771|115.00566552771|113.37685345161|111.3192790189|109.51086798406|104.00152154207|103.348357998|101.07711933934|101.07711933934|101.07711933934|101.07711933934|101.07711933934|101.07711933934||101.07711933934|101.07711933934|101.07711933934|101.07711933934|101.07711933934|101.07711933934|101.07711933934|100.01346406764||97.182184111476|93.787425451147|93.729260155556||93.729260155556||93.729260155556|93.729260155556|93.729260155556|93.729260155556|93.729260155556|93.729260155556|93.729260155556||93.729260155556|93.729260155556|93.729260155556|93.729260155556|93.729260155556|93.179694653648|93.179694653648|93.179694653648|93.179694653648|93.179694653648||93.179694653648|93.179694653648|93.179694653648|93.179694653648|88.08410549285|-103.38621842123
04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE|2527.7175608243|2527.7175608243|2527.7175608243|2527.7175608243|2527.7175608243|2527.7175608243|2527.7175608243||2522.4639564714|2519.4599516349|2471.6542612777|2471.6542612777|2415.8658458641|2394.7120509601|2389.846723289|-2514.5133045815|-2514.5133045815|-2548.681449535|-2564.6738328166|-2571.4709253518|-2584.7454726131|-2591.9394140146|-2608.1826822384|-2619.4384965906|-2619.4384965906|-2635.5983295452|-2651.4981439391|-2664.4423821545|-2669.6363266866||-2669.6363266866|-2669.6363266866|-2767.8184235528|-2767.8184235528|-2767.8184235528||||-2767.8184235528|-2767.8184235528|-2767.8184235528|-2767.8184235528|-2767.8184235528|-2767.8184235528|-2767.8184235528|-2767.8184235528|-2767.8184235528|-2767.8184235528|-2767.8184235528|-2767.8184235528|-2767.8184235528|-2767.8184235528|-2767.8184235528|-2767.8184235528|-2767.8184235528|-2767.8184235528|-2767.8184235528|-2767.8184235528|-2767.8184235528|-2767.8184235528|-2767.8184235528|-2767.8184235528|-2767.8184235528|-2767.8184235528||-2767.8184235528|-2767.8184235528|-2767.8184235528|-2767.8184235528|-2767.8184235528|-2785.7113570626|-2785.7113570626|-2785.7113570626|-2785.7113570626|-2785.7113570626|-2785.7113570626|-2785.7113570626|-2785.7113570626|-2785.7113570626||-2828.5403967362|-2831.9059963736|-2854.7288848595|-2896.5099081022|-2896.5099081022|-2896.5099081022|-2896.5099081022|-2896.5099081022|-2896.5099081022|-2896.5099081022|-2896.5099081022|-2896.5099081022|-2896.5099081022|-2896.5099081022||-2896.5099081022|-2923.566564558|-3014.2822581284|-3014.2822581284|-3014.2822581284|-3014.2822581284|-3065.0913979205|-3084.9626643561|-3127.5696270623|-3138.4662522914|-3161.9902803238|-3165.0447559153|3019.6438263631||3019.6438263631|3019.6438263631|3019.6438263631|3019.6438263631|3019.6438263631||3019.6438263631|3019.6438263631|3019.6438263631|3019.6438263631|3019.6438263631|3019.6438263631|2967.6042515146|2878.0430863846|2878.0430863846|2878.0430863846|2878.0430863846|2878.0430863846|2878.0430863846|2878.0430863846|2878.0430863846|2878.0430863846|2878.0430863846|2878.0430863846|2867.2145404274|2844.2661560304|2842.6059381655|2842.6059381655|2842.6059381655|2842.6059381655||2826.7542446488|2826.7542446488|2775.8936051653|-2986.032913938|-2986.032913938|-2986.032913938|-2986.032913938|-3016.1754599311|-3052.3893999234|-3061.4970446975|-3061.4970446975|-3061.4970446975|-3061.4970446975|-3061.4970446975||-3070.6670709156|-3070.6670709156|-3070.6670709156|2907.8737558374|2907.8737558374|2907.8737558374|2907.8737558374|2907.8737558374|2861.0369156757|2861.0369156757|2861.0369156757|2861.0369156757|2861.0369156757|2829.4097724392|2829.4097724392|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.0558471022|-2944.3410111142|-2944.3410111142|-2944.3410111142|-2957.0753223632|-2957.0753223632|-2984.9126933275|2835.730233717|2835.730233717|2835.730233717|2835.730233717|2835.730233717|2780.1724819078|2743.9416465642|2727.1285760052|2727.1285760052|2696.0873066725|2689.5414518583|2614.6571687315|-2784.0141803484|||-2784.0141803484|-2784.0141803484|-2784.0141803484||-2784.0141803484|-2784.0141803484|-2789.3809058277|-2789.3809058277|-2789.3809058277|-2791.8121175863|-2794.5427377609|-2794.5427377609|-2800.7141530677|-2810.27010023|-2810.27010023|-2810.27010023|-2829.3001113666|-2855.6853379515|-2855.6853379515|-2855.6853379515|-2910.1886632434|-2910.1886632434|-2910.1886632434|-2910.1886632434|-2910.1886632434|-2910.1886632434|-2910.1886632434|-2910.1886632434|-2910.1886632434|-2910.1886632434|-2910.1886632434||-2910.1886632434|-2910.1886632434|-2910.1886632434|-2917.4119299301|-2917.4119299301|-2928.0733702841|-2928.0733702841|-2960.6093003157|-2993.149222573|-3003.4435806366
04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH|-529.12500306828|-529.12500306828|-529.12500306828|-529.12500306828|-529.12500306828|-529.12500306828|-529.12500306828||-529.12500306828|-529.12500306828|-529.12500306828|-529.12500306828|-529.12500306828|-529.12500306828|-529.12500306828|-532.61420791217|-532.61420791217|-535.14355519158|510.08638811557|510.08638811557|510.08638811557|510.08638811557|510.08638811557|510.08638811557|510.08638811557|507.37930859955|503.27703464728|496.20226614455|492.03586347875||486.67872872151|484.5280549884|484.5280549884|481.23117424384|470.92353880554||||468.88169757691|468.3629901869|465.12555821548|462.26727944624|462.06920582731|460.0130344197|460.0130344197|460.0130344197|456.61424287534|456.61424287534|456.61424287534|456.61424287534|454.28216019154|454.28216019154|454.28216019154|451.05794186593|449.80005554964|449.80005554964|449.80005554964|449.33347704776|449.33347704776|449.33347704776|449.33347704776|449.33347704776|448.14829257205|441.32942650647||441.32942650647|441.32942650647|441.32942650647|441.32942650647|441.32942650647|441.32942650647|441.32942650647|441.32942650647|441.32942650647|437.39935973321|-456.76359856715|-456.76359856715|-456.76359856715|-456.76359856715||-456.76359856715|-456.76359856715|-456.76359856715|-462.84844624323|-470.15381830845|-470.26602428511|-470.26602428511|-470.26602428511|-470.26602428511|-470.26602428511|-470.26602428511|-474.73033771173|-474.73033771173|-474.73033771173||-483.15593485982|-488.71266774418|-488.71266774418|-488.71266774418|-488.71266774418|-488.71266774418|-488.71266774418|-496.5029533095|472.59017594033|472.59017594033|472.59017594033|472.59017594033|472.59017594033||472.59017594033|472.59017594033|472.59017594033|472.59017594033|472.59017594033||472.59017594033|470.25018769031|465.855758675|464.54528131315|460.17809814688|458.06234118664|458.06234118664|458.06234118664|458.06234118664|458.06234118664|458.06234118664|458.06234118664|458.06234118664|458.06234118664|458.06234118664|458.06234118664|452.99148885105|450.79608516002|448.52899571816|444.43775030154|443.464184295|442.62501316478|442.62501316478|442.62501316478||438.03889232664|435.24878179794|427.15975212792|420.44417513454|418.2508294681|418.2508294681|417.47139636421|417.47139636421|414.79845843561|414.79845843561|414.79845843561|414.79845843561|414.79845843561|414.79845843561||414.79845843561|414.79845843561|414.79845843561|414.79845843561|414.42976009644|414.42976009644|414.42976009644|414.42976009644|414.42976009644|414.42976009644|414.42976009644|414.42976009644|414.42976009644|414.42976009644|414.42976009644|410.91639298638|407.37879851239|407.37879851239|407.37879851239|407.19606468875|407.19606468875|403.38450784373|401.81211146237|401.81211146237|401.81211146237|401.81211146237|401.81211146237|401.81211146237|401.81211146237|401.81211146237|397.69122885467|396.5958145857|396.27314427166|393.83125954501|392.2403127974|392.22087661356|392.22087661356|392.22087661356|392.22087661356|392.15740732784|392.15740732784|392.15740732784|392.15740732784|392.15740732784|392.15740732784|392.15740732784|392.15740732784|392.15740732784|392.15740732784|392.15740732784|383.41933265919|379.4368547068|379.4368547068|||374.17573698189|374.17573698189|368.60082158145||363.80091083377|363.78347678692|363.78347678692|363.78347678692|357.04831330545|354.58145583744|347.3182846029|334.14807637085|-368.94208218939|-368.94208218939|-368.94208218939|-368.94208218939|-368.94208218939|-368.94208218939|-368.94208218939|-368.94208218939|-388.23565162427|-394.96183208632|375.67155501495|375.67155501495|375.67155501495|375.67155501495|375.67155501495|375.67155501495|375.67155501495|375.67155501495|375.67155501495||374.05172440355|371.69636723007|-396.57152363398|-396.57152363398|-396.57152363398|-396.57152363398|-396.57152363398|378.39021830654|378.39021830654|378.39021830654
04381|946144|/equities/adeka-corp|TOPIX500|-4835.5864029297|-4835.5864029297|-4835.5864029297|-4894.4293365886|-4981.4214850984|-5041.8572056649|-5059.9524507388||-5246.4450627419|4630.7994435323|4565.6165969535|4565.6165969535|4498.7962188372|4356.1069098191|4331.8965664657|4279.0517405174|4273.6686005749|4266.7984450833|4250.2029425011|4250.2029425011|4250.2029425011|4226.3130493337|4226.3130493337|4226.3130493337|4226.3130493337|4226.3130493337|4124.847832593|4082.7198139922|3992.133126658||3869.374230442|3869.374230442|3865.0269227133|3835.4743585704|3756.6381761893||||3744.0100940609|3744.0100940609|3716.788993401|3715.0851770382|3715.0851770382|3709.6501967091|3696.1668852324|3673.3314962698|3673.3314962698|3673.3314962698|3673.3314962698|3673.3314962698|3635.7572180776|3612.1385408365|3612.1385408365|3547.9317120406|3495.5109006279|3495.5109006279|3495.5109006279|3495.5109006279|3495.5109006279|3495.5109006279|3489.0121118087|3463.2912353431|3409.3044798827|3409.3044798827||3409.3044798827|3409.3044798827|3409.3044798827|3409.3044798827|3409.3044798827|3409.3044798827|3409.3044798827|3396.0929211757|3396.0929211757|3396.0929211757|3396.0929211757|3396.0929211757|3396.0929211757|3396.0929211757||3396.0929211757|3396.0929211757|3396.0929211757|3396.0929211757|3396.0929211757|3343.2699124175|3298.9665693527|3265.5888654336|3265.5888654336|3265.5888654336|3265.5888654336|3265.5888654336|3265.5888654336|3265.5888654336||3265.5888654336|3265.5888654336|-3421.9246211082|-3421.9246211082|-3421.9246211082|-3421.9246211082|-3421.9246211082|-3421.9246211082|3286.9022768295|3286.9022768295|3286.9022768295|3286.9022768295|3286.9022768295||3286.9022768295|3286.9022768295|3286.9022768295|3286.9022768295|3286.9022768295||3286.9022768295|3286.9022768295|3286.9022768295|3286.9022768295|3274.1691964772|3245.0213294191|3224.7369474569|3224.7369474569|3224.7369474569|3224.7369474569|3224.7369474569|3224.7369474569|3224.7369474569|3224.7369474569|3224.7369474569|3196.652163841|3147.9468487122|3129.3298319024|3122.7553687805|3073.8948542005|3017.8276157784|3009.5862397538|3005.7069330597|2989.7739914318||2989.7739914318|2921.6933238131|2913.1036931256|2889.0041034729|2886.6544074939|2886.6544074939|2886.6544074939|2886.6544074939|2886.6544074939|2886.6544074939|2877.9684043134|2877.9684043134|2851.659338126|2821.0659312511||2805.9899236124|2795.2444082474|2795.2444082474|2795.2444082474|2791.6048980527|2766.6721089474|2753.450134503|2753.450134503|2715.6112771642|2715.6112771642|2687.9847524046|2641.8100554864|2641.8100554864|2641.8100554864|2641.8100554864|2622.5667283182|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2731.2958568668|-2737.3270789798|-2737.3270789798|-2737.3270789798|-2737.3270789798|-2737.3270789798|-2763.8356433109|-2794.5396036787|2595.0529584213|2595.0529584213|2538.0588426903|2515.2320474337|2477.9800527041|2465.9778363379|||2446.7809292644|2404.951032516|2392.6031265629||2392.6031265629|2359.9479184032|2304.7476871147|2254.1363190163|-2452.2545140271|-2452.2545140271|-2452.2545140271|-2452.2545140271|-2452.2545140271|-2452.2545140271|-2452.2545140271|-2452.2545140271|-2452.2545140271|-2452.2545140271|-2452.2545140271|-2452.2545140271|-2616.5605711412|-2707.5950790458|-2826.4389767176|-2854.7655296862|-2857.1005885402|-2878.2468562166|-2878.2468562166|-2878.2468562166|-2878.2468562166|-2878.2468562166|-2878.2468562166||-2878.2468562166|-2878.2468562166|-2878.2468562166|-2878.2468562166|-2878.2468562166|-2878.2468562166|-2878.2468562166|-2878.2468562166|-2878.2468562166|-2878.2468562166
04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-27785.233657303|-27785.233657303|-27785.233657303|-27785.233657303|-27785.233657303|-27785.233657303|-27785.233657303||-27785.233657303|-27785.233657303|-27785.233657303|-27890.564113635|-27890.564113635|-27890.564113635|-27890.564113635|24785.992297729|24785.992297729|22219.435886365|21400.206540406|20692.56980297|20692.56980297|20377.247289749|20377.247289749|20377.247289749|20377.247289749|20377.247289749|20377.247289749|20377.247289749|19619.163655277||19430.799657486|19430.799657486|19430.799657486|19430.799657486|-21248.685418222||||-21248.685418222|-21248.685418222|-21248.685418222|-21248.685418222|-21248.685418222|-21248.685418222|-21248.685418222|-21248.685418222|-21248.685418222|-21855.761575802|-22065.846195336|-22209.670366157|-22209.670366157|-22209.670366157|-22209.670366157|-22209.670366157|-22209.670366157|-22209.670366157|-22209.670366157|-22209.670366157|-22209.670366157|-22209.670366157|-22209.670366157|-22209.670366157|-22209.670366157|-22209.670366157||-22209.670366157|-22209.670366157|-22209.670366157|-22863.244851286|-22942.585126179|-22942.585126179|19739.346019982|19739.346019982|19739.346019982|19739.346019982|19739.346019982|19739.346019982|19739.346019982|19739.346019982||19739.346019982|19739.346019982|18269.273355536|16204.479249551|16204.479249551|16204.479249551|16204.479249551|16204.479249551|16204.479249551|16204.479249551|16204.479249551|16204.479249551|16204.479249551|16204.479249551||16204.479249551|16204.479249551|16204.479249551|16204.479249551|14995.254721723|13798.342100909|13798.342100909|13798.342100909|13798.342100909|13798.342100909|13798.342100909|13798.342100909|13798.342100909||13798.342100909|13217.880112121|12835.422346801|12585.469274224|12584.410304693||12502.400338548|12130.722598386|11528.580664874|11130.089627637|10436.488475153|10275.900545806|10275.900545806|10275.900545806|10275.900545806|10275.900545806|10275.900545806|10275.900545806|10275.900545806|10275.900545806|10275.900545806|10275.900545806|10275.900545806|10275.900545806|10275.900545806|10251.601959772|10251.601959772|10251.601959772|10251.601959772|9831.7799553022||-11142.333388516|-11142.333388516|-11158.370431684|-11305.228928005|-11305.228928005|-11430.532142228|-11523.257935809|-11682.849303468|-11682.849303468|-11850.94367052|10780.254758039|10780.254758039|10780.254758039|10780.254758039||10780.254758039|10780.254758039|10780.254758039|10479.449731155|10394.110812394|10311.234235993|10093.31581777|9862.2953530782|9816.4392811979|9729.5177050659|9729.5177050659|9729.5177050659|9729.5177050659|9729.5177050659|9729.5177050659|9580.8530056288|9495.6700062542|9088.6888958381|8770.6543287089|8669.8633687765|8669.8633687765|8583.658479971|8583.658479971|8474.8983110788|7975.1647900876|7672.2835544698|7672.2835544698|7672.2835544698|7672.2835544698|7456.2595049664|7014.4550055182|6898.616672798|6770.3913407475|6770.3913407475|6770.3913407475|6770.3913407475|6770.3913407475|6603.0250512776|6603.0250512776|6603.0250512776|6603.0250512776|6603.0250512776|6603.0250512776|6603.0250512776|6603.0250512776|6603.0250512776|6603.0250512776|6603.0250512776|6481.5278347529|6178.1975941698|5977.6084379665|5750.176042185|5516.2511579833|||5407.390175537|-6331.3358257381|-6331.3358257381||-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6331.3358257381|-6926.873139709|-7234.6368218989|-7457.8742465543|-7491.5824961715|-7732.6472179683|-8148.7746866315|-8468.3607629239|-8716.4259627349|-8716.4259627349|-8716.4259627349|-8716.4259627349||-8716.4259627349|-8716.4259627349|-8716.4259627349|-8716.4259627349|-8716.4259627349|-8716.4259627349|-8716.4259627349|-8716.4259627349|-8716.4259627349|-8922.7063960698
04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2194.9211284985|2194.9211284985|2194.9211284985|2169.3012538872|-2336.0854133705|-2336.0854133705|-2336.0854133705||-2336.0854133705|-2336.0854133705|-2336.0854133705|-2336.0854133705|-2336.0854133705|-2336.0854133705|-2336.0854133705|-2336.0854133705|-2364.5671259673|-2427.4356955192|-2435.011847904|-2435.011847904|-2435.011847904|-2435.011847904|-2435.011847904|-2435.011847904|-2435.011847904|-2435.011847904|-2452.9930221037|-2452.9930221037|-2487.7978023374||-2535.1642248194|-2609.4389284414|-2609.4389284414|-2609.4389284414|-2609.4389284414||||-2609.4389284414|-2609.4389284414|-2609.4389284414|-2609.4389284414|-2609.4389284414|-2609.4389284414|-2609.4389284414|-2609.4389284414|-2609.4389284414|-2609.4389284414|-2609.4389284414|-2609.4389284414|-2609.4389284414|-2661.5988093793|-2681.5417399745|-2681.5417399745|-2778.2408221939|-2875.4620246599|2565.9176960493|2565.9176960493|2565.9176960493|2565.9176960493|2565.9176960493|2546.8656013554|2546.8656013554|2546.8656013554||2546.8656013554|2459.6562237282|2335.1180263647|2289.6866959608|2283.2352177342|2235.4002419269|2214.4431279689|2214.4431279689|2214.4431279689|2214.4431279689|2214.4431279689|2214.4431279689|2214.4431279689|2214.4431279689||2214.4431279689|2168.0756977432|2144.3650589422|2144.3650589422|2124.2111766025|2121.5124184472|2120.4582427191|2051.3702696879|2007.1614107644|2005.0960119604|1960.7733466227|1908.4426073585|1809.602897065|-1882.322694901||-1882.322694901|-1882.322694901|-1882.322694901|-1882.322694901|-1882.322694901|-1882.322694901|-1882.322694901|-1882.322694901|-1882.322694901|-1882.322694901|-1882.322694901|-1882.322694901|-1882.322694901||-1882.322694901|-1882.322694901|-1882.322694901|-1882.322694901|-1882.322694901||-1882.322694901|-1882.322694901|-1882.322694901|-1882.322694901|-1882.322694901|-1882.322694901|-1882.322694901|-1883.3908193213|1750.133755716|1750.133755716|1750.133755716|1750.133755716|1750.133755716|1750.133755716|1750.133755716|1750.133755716|1745.7784392396|1741.1058382501|1728.1614865392|1728.1614865392|1728.1614865392|1728.1614865392|1728.1614865392|1709.5870019164||1675.6709960529|1658.3198241734|1615.5963608979|1612.1813677946|1587.5350633373|1536.0346117977|1536.0346117977|1536.0346117977|1536.0346117977|1536.0346117977|1536.0346117977|1500.7609103524|1471.4150733638|1471.4150733638||1444.8131891542|1432.373356228|1432.373356228|1432.373356228|1432.373356228|1432.373356228|1432.373356228|1432.373356228|1432.373356228|1412.1557460151|-1507.4484144439|-1507.4484144439|-1507.4484144439|-1507.4484144439|-1507.4484144439|-1507.4484144439|-1519.4243043517|-1527.823391554|1432.4272393773|1432.4272393773|1432.4272393773|1431.7897671141|1424.618390869|1423.2061757027|1423.2061757027|1395.2406453232|1395.2406453232|1395.2406453232|1395.2406453232|1395.2406453232|1395.2406453232|1395.2406453232|1395.2406453232|1395.2406453232|1395.2406453232|1395.2406453232|1394.8243007143|1394.8243007143|1394.8243007143|1381.5827462363|1376.2104596757|1376.2104596757|1376.2104596757|1376.2104596757|1376.2104596757|1373.6971574174|1373.6971574174|1373.6971574174|1373.6971574174|1373.6971574174|1372.1451434412|1359.9948140558|1347.8646873298|||1317.5905854771|1315.6934307493|1307.3708166194||1307.3708166194|1307.3708166194|1307.3708166194|1307.3708166194|1291.0973551088|1266.1083351036|1243.4909167709|1238.9478657089|1238.9478657089|1238.9478657089|1238.9478657089|1238.9478657089|1210.1829855532|-1306.3441107315|-1306.3441107315|-1306.3441107315|-1306.3441107315|-1306.3441107315|-1306.3441107315|1230.1127062176|1230.1127062176|1230.1127062176|1230.1127062176|1230.1127062176|1230.1127062176|1230.1127062176|1230.1127062176||1230.1127062176|1230.1127062176|1230.1127062176|1230.1127062176|1230.1127062176|1230.1127062176|1230.1127062176|1212.6855171251|1212.6855171251|1212.6855171251
04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500|1745.9282451443|1745.9282451443|1707.7534253658|1707.7534253658|1707.7534253658|1707.7534253658|1707.7534253658||1693.253805962|1682.5042288467|1665.2269209408|1655.8910232675|1649.2036064699|1649.2036064699|1649.2036064699|1649.2036064699|1649.2036064699|1649.2036064699|1649.2036064699|1649.2036064699|1649.2036064699|1649.2036064699|1649.2036064699|1649.2036064699|1649.2036064699|1647.6369479515|1647.6369479515|1647.6369479515|1647.6369479515||1647.6369479515|1647.6369479515|1647.6369479515|1647.6369479515|1647.6369479515||||1647.6369479515|1647.6369479515|1647.6369479515|1617.8466088351|1613.7462320389|1609.0015210357|1609.0015210357|1604.5016900397|1512.7979957929|1512.7979957929|1512.7979957929|1512.7979957929|1499.6703651764|1499.6703651764|1498.9037107937|1498.9037107937|1498.9037107937|1498.9037107937|1498.9037107937|1498.9037107937|1498.9037107937|1498.9037107937|1498.9037107937|1498.9037107937|1486.5041231041|1480.6156923379||1468.0651350403|1468.0651350403|1468.0651350403|1468.0651350403|1468.0651350403|1468.0651350403|1468.0651350403|1467.3779278226|1451.9935015738|-1519.0697598052|-1519.0697598052|-1519.0697598052|-1519.0697598052|-1519.0697598052||-1519.0697598052|-1519.0697598052|-1519.0697598052|-1519.0697598052|-1519.0697598052|-1519.0697598052|-1519.0697598052|-1519.0697598052|-1519.0697598052|-1519.0697598052|-1519.0697598052|-1519.0697598052|-1519.0697598052|-1519.0697598052||-1523.5166087208|-1523.5166087208|-1523.5166087208|-1523.5166087208|-1523.5166087208|-1523.5166087208|-1526.2406763564|-1554.4063070627|1468.3151230567|1468.3151230567|1468.3151230567|1468.3151230567|1468.3151230567||1468.3151230567|1468.3151230567|1468.3151230567|1468.3151230567|1468.3151230567||1468.3151230567|1466.3223589519|1461.9936530271|1461.9936530271|1461.3921956217|1461.3921956217|1461.3921956217|1461.3921956217|1461.3921956217|1461.3921956217|1461.3921956217|1461.3921956217|1461.3921956217|1461.3921956217|1442.3246618019|1423.916290891|1422.7948035691|1422.7948035691|1408.6324735421|1408.6324735421|1403.3138594912|1386.1899499891|1386.1899499891|1372.9054999879||1357.5338888755|1346.1209876394|1333.1066529327|1327.4796143696|1314.4100177403|1314.4100177403|1302.3444641559|-1358.4349246652|-1358.4349246652|-1358.4349246652|-1358.4349246652|-1358.4349246652|-1358.4349246652|-1358.4349246652||-1362.3999162947|-1366.6943514386|-1376.7715015984|-1391.6253106153|-1391.6253106153|-1393.5559006837|-1402.6454452041|1298.0328386621|1293.8910435331|1293.8910435331|1293.8910435331|1293.8910435331|1292.0733817035|1258.4426463372|1245.6206562977|1245.6206562977|1245.6206562977|1245.6206562977|1245.6206562977|1241.1343444103|1241.1343444103|1241.1343444103|1241.1343444103|1241.1343444103|1241.1343444103|1241.1343444103|1241.1343444103|1241.1343444103|1241.1343444103|1241.1343444103|1241.1343444103|1238.6214937892|1235.4267928505|1235.4267928505|1235.4267928505|1235.4267928505|1225.9742142784|1212.4367796832|1212.4367796832|1212.4367796832|1212.4367796832|1212.4367796832|1212.4367796832|1212.4367796832|1212.4367796832|1212.4367796832|1212.4367796832|1212.4367796832|1210.0686440925|1209.687382325|1197.5970914722|1165.5801016358|-1230.8345387348|||-1230.8345387348|-1230.8345387348|-1230.8345387348||-1230.8345387348|-1230.8345387348|-1230.8345387348|-1230.8345387348|-1230.8345387348|-1231.9277561144|-1231.9277561144|-1231.9277561144|-1231.9277561144|-1231.9277561144|-1231.9277561144|-1231.9277561144|-1231.9277561144|-1231.9277561144|-1231.9277561144|-1231.9277561144|-1304.7808401272|-1339.284266808|-1367.0936297866|-1388.9929219851|1311.7390879804|1311.7390879804|1311.7390879804|1311.7390879804|1311.7390879804|1311.7390879804|1311.7390879804||1306.1545422005|1297.0328246672|1274.9253607413|1230.0004008237|1216.3893342486|1212.623150686|1212.623150686|1212.623150686|1212.623150686|1212.623150686
04385|946310|/equities/aeon-mall-co-ltd|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2964.4711621788|-2979.8290690876|2784.9626671428|2784.9626671428|2784.9626671428|2784.9626671428|2770.0140746032|2765.6655242014|2765.6655242014|2706.1839157794|2704.6393263563|2704.6393263563|2704.6393263563|2704.6393263563|2704.6393263563|2704.6393263563|2704.6393263563|2704.6393263563|2704.6393263563|2703.740018833|2703.740018833|2703.740018833|2703.740018833|2676.5817086063|2676.5817086063|2676.5817086063|2676.5817086063|2676.5817086063|2676.5817086063|2676.5817086063|2676.5817086063|2676.5817086063|2676.5817086063|2676.5817086063|2676.5817086063|2649.257454007|2626.50828223|||2571.3425358111|2565.4917064568|2561.6593108381||2561.6593108381|2561.6593108381|2561.6593108381|2561.6593108381|2532.8992342646|2486.4713714051|2440.2181904501|2407.3813227223|2350.5625808026|2344.208423114|2299.45380346|2296.7820038444|2269.3966709382|-2409.8827822008|-2409.8827822008|-2409.8827822008|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503||2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503|2288.8795408503
04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5992.3932317338|5992.3932317338|5947.9113972023|5947.9113972023|5927.7348857803|5883.2054286448|5862.5060318275||5776.7420146019|5776.7420146019|5705.8049562986|5705.8049562986|5604.2832847763|5440.4258719736|5400.3620799707|5345.5249904894|5345.5249904894|5345.5249904894|5345.5249904894|5345.5249904894|5345.5249904894|5300.0283501658|5300.0283501658|5300.0283501658|5300.0283501658|5300.0283501658|5213.2537224064|5180.7819137849|5159.2739676357||5159.2739676357|5154.3567501676|5154.3567501676|5115.6186112973|5110.1723818774||||5110.1723818774|5110.1723818774|5110.1723818774|5110.1723818774|5110.1723818774|5104.5277552765|5104.5277552765|5104.5277552765|5104.5277552765|5104.5277552765|5104.5277552765|5104.5277552765|5104.5277552765|5104.5277552765|5104.5277552765|5104.5277552765|5104.5277552765|5104.5277552765|5104.5277552765|5104.5277552765|5104.5277552765|5104.5277552765|5104.5277552765|5076.0308391962|5055.2688903714|5055.2688903714||5055.2688903714|5055.2688903714|5055.2688903714|5055.2688903714|5055.2688903714|5055.2688903714|5055.2688903714|5041.6876559682|4993.0973955202|4913.3304394669|4821.1919005764|4821.1919005764|4772.9646595586|4772.9646595586||4772.9646595586|4772.9646595586|4772.9646595586|4772.9646595586|4772.9646595586|4731.2527755562|4731.2527755562|4731.2527755562|4731.2527755562|4731.2527755562|4731.2527755562|4731.2527755562|4731.2527755562|4731.2527755562||4731.2527755562|4731.2527755562|4731.2527755562|4731.2527755562|4731.2527755562|4641.6098326177|4641.6098326177|4641.6098326177|4641.6098326177|4641.6098326177|4641.6098326177|4623.3610465137|4623.3610465137||4623.3610465137|4623.3610465137|4620.7405153864|4620.7405153864|4620.7405153864||4620.7405153864|4620.7405153864|4620.7405153864|4620.7405153864|4574.7116837627|4525.5769452259|4525.5769452259|4525.5769452259|4525.5769452259|4478.3481547828|4478.3481547828|4478.3481547828|4478.3481547828|4478.3481547828|4478.3481547828|4449.1026602256|4449.1026602256|4441.1122330148|4441.1122330148|4441.1122330148|4441.1122330148|4441.1122330148|4441.1122330148|4417.5691477942||4370.9193854157|4370.9193854157|4370.9193854157|4370.9193854157|4370.9193854157|4370.9193854157|4370.9193854157|4319.1326504619|4301.2029449577|4293.4477166196|4258.4419073551|4254.4354526168|4218.4573506891|4218.4573506891||4218.4573506891|4218.4573506891|4218.4573506891|4218.4573506891|4218.4573506891|4195.6192785434|-4371.1974827341|-4371.1974827341|-4371.1974827341|-4371.1974827341|-4371.1974827341|-4371.1974827341|-4371.1974827341|-4371.1974827341|-4373.0154107828|-4373.0154107828|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4386.2811200609|-4407.1456889566|-4421.9396543962|4236.658746263|4236.658746263|4236.658746263|4236.658746263|4236.658746263|4236.658746263|4236.658746263|4236.658746263|4236.658746263|4225.1868947366|4225.1868947366|||4225.1868947366|4223.2076608184|4209.8974009094||4200.1637787882|4149.2930875425|-4366.1962407026|-4366.1962407026|-4366.1962407026|-4366.1962407026|-4366.1962407026|-4366.1962407026|-4366.1962407026|-4366.1962407026|-4366.1962407026|-4366.1962407026|-4366.1962407026|-4366.1962407026|-4366.1962407026|-4366.1962407026|-4618.2736007807|-4673.3040008674|4470.4786433853|4470.4786433853|4470.4786433853|4470.4786433853|4470.4786433853|4453.9762704281|4444.0779918124|4444.0779918124|4444.0779918124||4444.0779918124|4438.3644353471|4428.0052796963|4428.0052796963|4428.0052796963|4428.0052796963|4428.0052796963|4428.0052796963|4420.6725329959|4332.8583699954
04387|949910|/equities/aica-kogyo|TOPIX500|3722.5656830576|3722.5656830576|3714.961870064|3694.4020778489|3686.138652742|3686.138652742|3686.138652742||3649.0985030466|3626.3316700518|3600.590744502|3587.4341605578|3568.0935117309|-3598.763280398|-3598.763280398|-3598.763280398|-3598.763280398|-3626.0475263699|3517.700342302|3517.700342302|3517.700342302|3517.700342302|3517.700342302|3517.700342302|3487.5065954346|3487.5065954346|3481.2851060385|3458.5371679487|3458.5371679487||3437.0968532763|3426.5894736174|3426.5894736174|3426.5894736174|3426.5894736174||||3426.5894736174|3406.5994151304|-3516.0019255975|-3516.0019255975|-3516.0019255975|-3516.0019255975|-3516.0019255975|-3516.0019255975|-3516.0019255975|-3516.0019255975|-3516.0019255975|-3516.0019255975|-3516.0019255975|-3516.0019255975|-3516.0019255975|-3516.0019255975|-3519.5021395528|-3533.0579328364|-3543.8977031515|-3555.4418923906|-3571.8513318973|-3571.8513318973|-3571.8513318973|-3571.8513318973|-3571.8513318973|-3571.8513318973||-3571.8513318973|-3571.8513318973|-3571.8513318973|-3571.8513318973|-3571.8513318973|-3600.1681465525|-3625.5392956825|-3625.5392956825|-3625.5392956825|-3647.9744391142|-3647.9744391142|-3694.5827101269|-3704.5775630877|-3704.5775630877||-3704.5775630877|-3704.5775630877|-3704.5775630877|-3704.5775630877|-3704.5775630877|-3704.5775630877|-3704.5775630877|-3704.5775630877|-3704.5775630877|-3704.5775630877|-3704.5775630877|-3704.5775630877|-3704.6327939354|-3704.6327939354||-3761.1475488171|-3768.3021453659|-3768.3021453659|-3768.3021453659|-3768.3021453659|-3768.3021453659|-3776.9468281844|-3822.3298090937|-3844.9997643132|-3844.9997643132|3741.5422956311|3741.5422956311|3741.5422956311||3741.5422956311|3741.5422956311|3741.5422956311|3741.5422956311|3741.5422956311||3741.5422956311|3741.5422956311|3741.5422956311|3741.5422956311|3713.9358840345|3693.2220631475|3693.2220631475|3693.2220631475|3668.2146061033|3668.2146061033|3668.2146061033|3668.2146061033|3668.2146061033|3668.2146061033|3668.2146061033|3668.2146061033|3668.2146061033|3636.2384512259|3627.7000139307|3627.7000139307|3627.7000139307|3627.7000139307|3627.7000139307|3625.24863726||3625.24863726|3625.24863726|3625.24863726|3625.24863726|3625.24863726|3625.24863726|3595.1095969555|3575.0666624904|3575.0666624904|3575.0666624904|3566.4074027672|3563.7485594076|3563.7485594076|3563.7485594076||3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3563.7485594076|3545.0599498859|3545.0599498859|3530.0666109844|3517.1295677604|3516.3932712839|3516.3932712839|3516.3932712839|3516.3932712839|3516.3932712839|3512.8814125377|3488.1460139307|3486.1622377008|3483.2358196676|3428.5397996306|3421.2624137594|3421.2624137594|3421.2624137594|3416.2490283653|3416.2490283653|3416.2490283653|3416.2490283653|3416.2490283653|3391.5544759615|3375.5605288461|3374.7167022791|3374.7167022791|||3284.9630025323|-3362.174094582|-3362.174094582||-3362.174094582|-3362.174094582|-3362.174094582|-3362.174094582|-3362.174094582|-3362.174094582|-3362.174094582|-3362.174094582|-3362.174094582|-3362.174094582|-3362.174094582|-3362.174094582|-3362.174094582|-3362.174094582|-3408.6378828689|-3411.7643142988|-3427.2381269987|-3432.0979188874|-3456.4539353737|-3456.4539353737|-3456.4539353737|3338.1556353411|3338.1556353411|3323.6729281568|3305.4854981574|3305.4854981574|3305.4854981574||3282.6505535083|3245.1399719086|3245.1399719086|3245.1399719086|3245.1399719086|3245.1399719086|3245.1399719086|3245.1399719086|3245.1399719086|3245.1399719086
04388|952959|/equities/ain-pharmaciez-inc|TOPIX500|-6767.6303494013|-6767.6303494013|-6767.6303494013|-6767.6303494013|-6796.033721557|-6796.8954578677|-6796.8954578677||-6796.8954578677|-6796.8954578677|-6796.8954578677|-6796.8954578677|-6796.8954578677|-6796.8954578677|-6796.8954578677|-6796.8954578677|-6796.8954578677|-6796.8954578677|-6796.8954578677|-6796.8954578677|-6796.8954578677|-6796.8954578677|-6796.8954578677|-6796.8954578677|-6796.8954578677|-6796.8954578677|-6896.8282865196|-6906.1425405774|-6988.3806006415||-7043.5340007128|-7059.0172864749|-7059.0172864749|-7059.0172864749|-7059.0172864749||||-7059.0172864749|-7059.0172864749|-7059.0172864749|-7059.0172864749|-7059.0172864749|-7059.0172864749|-7059.0172864749|-7059.0172864749|-7059.0172864749|-7059.0172864749|-7199.6303183054|-7256.9757016116|-7256.9757016116|6800.2151831956|6800.2151831956|6795.183536884|6692.7039298711|6630.0682491021|6630.0682491021|6630.0682491021|6630.0682491021|6630.0682491021|6630.0682491021|6575.2424990023|6507.5472211137|6432.3858012374||6397.7142912057|-6800.5286898206|-6800.5286898206|-6800.5286898206|-6800.5286898206|-6800.5286898206|-6800.5286898206|-6800.5286898206|-6800.5286898206|-6800.5286898206|-6800.5286898206|-6800.5286898206|-6800.5286898206|-6800.5286898206||-6800.5286898206|-6800.5286898206|-6800.5286898206|-6961.9142685937|-6961.9142685937|-6961.9142685937|-6961.9142685937|-6961.9142685937|-6961.9142685937|-6961.9142685937|-6961.9142685937|-6961.9142685937|-6969.5714095485|-7012.4126772761||6565.4889881453|6565.4889881453|6565.4889881453|6565.4889881453|6565.4889881453|6565.4889881453|6565.4889881453|6565.4889881453|6565.4889881453|6541.7394915374|6541.7394915374|6528.605903008|6528.605903008||6528.605903008|6528.605903008|6528.605903008|6528.605903008|6528.605903008||6528.605903008|5966.3549109125|5966.3549109125|5966.3549109125|5966.3549109125|5966.3549109125|5966.3549109125|5966.3549109125|5966.3549109125|5966.3549109125|5966.3549109125|5966.3549109125|5966.3549109125|5966.3549109125|5966.3549109125|5966.3549109125|5966.3549109125|5895.061012125|5874.1233468055|5870.2583632449|5870.2583632449|5870.2583632449|5839.7870702721|5812.6523003023||5810.558111447|5757.5488497216|5757.5488497216|5757.5488497216|5660.9431663573|5623.9924070637|5585.2693411819|5537.4006876724|5537.4006876724|5537.4006876724|5537.4006876724|5498.0589661216|5498.0589661216|5498.0589661216||5498.0589661216|5473.1210734685|5418.9678594094|5352.5753993438|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|-5699.8956431047|5414.5603965504|5372.4559961671|5327.117773519|5301.1864150211|5287.2071278012|5269.7856975569|5202.4206142677|5202.4206142677|5185.2971431923|5185.2971431923|5185.2971431923|5185.2971431923|5185.2971431923|5185.2971431923|5185.2971431923|5155.5367144452|5155.5367144452|5155.5367144452|5155.5367144452|5155.5367144452|5155.5367144452|5155.5367144452|||5155.5367144452|5155.5367144452|5151.9852382724||5024.1502647471|5020.5805737619|5020.5805737619|5003.5339708465|4899.037745385|4863.9725251667|4863.9725251667|4811.4139168519|4793.4043520577|4748.8937245085|4608.2708050095|-4988.2279208632|-4988.2279208632|-4988.2279208632|-4988.2279208632|-4988.2279208632|4825.1349659318|4825.1349659318|4825.1349659318|4825.1349659318|4825.1349659318|4825.1349659318|4825.1349659318|4758.6499621465|4722.0555134961|4633.228348329|4613.0658621346||4613.0658621346|4606.5731801495|4592.0285189411|4592.0285189411|4592.0285189411|4592.0285189411|4592.0285189411|-4673.3777516688|-4673.3777516688|-4673.3777516688
04389|946132|/equities/air-water-inc|TOPIX500|-2315.8699262445|-2315.8699262445|-2315.8699262445|-2315.8699262445|-2315.8699262445|2354.4013256241|2354.4013256241||2314.834806249|2294.9553402766|2294.9479509588|2294.9479509588|2268.1200089718|2268.1200089718|2268.1200089718|2268.1200089718|2268.1200089718|2268.1200089718|2268.1200089718|2268.1200089718|2268.1200089718|2261.6152386444|2261.6152386444|2261.6152386444|2260.6835984938|2254.553290115|2254.553290115|2254.553290115|2243.8925445722||2212.9361606358|2204.0273122576|2204.0273122576|2204.0273122576|2186.5539262793||||2186.5539262793|2186.5539262793|2186.0511435547|2186.0511435547|2168.1401595052|2149.9057327835|-2246.6742552576|-2246.6742552576|-2246.6742552576|-2246.6742552576|-2246.6742552576|-2246.6742552576|-2246.6742552576|-2246.6742552576|-2246.6742552576|-2246.6742552576|-2246.6742552576|-2256.8880613974|-2270.7922904415|-2293.6581004906|-2302.0325231684|-2302.0325231684|-2302.0325231684|-2302.0325231684|-2302.0325231684|-2302.0325231684||-2302.0325231684|-2302.0325231684|-2302.0325231684|-2338.9805812983|-2339.8955617503|-2339.8955617503|-2339.8955617503|-2339.8955617503|-2339.8955617503|-2339.8955617503|-2339.8955617503|-2339.8955617503|-2339.8955617503|-2339.8955617503||-2339.8955617503|-2339.8955617503|-2339.8955617503|-2339.8955617503|-2339.8955617503|-2339.8955617503|-2339.8955617503|-2339.8955617503|-2339.8955617503|-2339.8955617503|-2339.8955617503|-2339.8955617503|-2339.8955617503|-2339.8955617503||-2339.8955617503|-2619.6839338709|-2619.6839338709|-2619.6839338709|-2619.6839338709|-2619.6839338709|-2619.6839338709|-2648.787704301|2537.6967407803|2537.6967407803|2537.6967407803|2537.6967407803|2537.6967407803||2537.6967407803|2537.6967407803|2537.6967407803|2537.6967407803|2537.6967407803||2530.3698382365|2530.3698382365|2530.3698382365|2530.3698382365|2530.3698382365|2515.5498202628|2502.1510126701|2502.1510126701|2488.751125189|2454.50125021|2453.1125002333|2423.4583335926|2400.567330031|2400.567330031|2400.567330031|2394.4359222566|2388.2789163662|2388.2789163662|2354.3654626291|2341.3505140323|2339.6761759371|2339.6761759371|2339.6761759371|2339.6761759371||2339.6679732635|2287.4366369594|2261.0129299549|2223.1532555054|2173.9145129697|2173.9145129697|2164.877236633|2155.6691518144|2149.1323909049|2147.5359898943|2125.042896074|2125.042896074|2125.042896074|2125.042896074||2125.042896074|2125.042896074|2125.042896074|2125.042896074|2125.042896074|2125.042896074|2125.042896074|2125.042896074|2102.3809956377|2096.3955507086|2090.6895007873|2087.5994453193|2082.2636424133|2082.2636424133|2082.2636424133|2060.4873804592|2052.669075536|2052.669075536|2052.669075536|2052.669075536|2046.9842138032|2046.9842138032|2046.9842138032|2046.9842138032|2046.9842138032|2046.9842138032|2046.9842138032|2025.3713486702|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1938.143308361|1923.2147870677|1904.4608745197|1881.4565272441|1880.6183636046|||1863.6315151162|1852.6191544644|1852.6191544644||1836.1046160716|1824.1384149032|1824.1384149032|1785.6260165591|1746.3344628435|1731.454958715|1725.9499541277|1697.3055045864|1685.2005606515|1680.0284007239|-1836.6279074743|-1836.6279074743|-1836.6279074743|-1836.6279074743|-1836.6279074743|-1836.6279074743|-1912.8643416382|-1945.8214907091|-1989.5238785656|-1997.4893562539|-1997.4893562539|1908.7988940276|1908.7988940276|1908.7988940276|1908.7622003122|1908.7622003122|1908.7622003122||1902.6524447914|1892.4471608793|1858.6357343103|1855.3190601201|1855.3190601201|1855.3190601201|1855.3190601201|1855.3190601201|1840.1322890223|-1944.4176547912
04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2675.3506045097|2675.3506045097|2675.3506045097|2675.3506045097|2675.3506045097|2672.8617827885|2642.7353142095||-2902.1993101494|-2902.1993101494|-2902.1993101494|-2902.1993101494|-2902.1993101494|-2902.1993101494|-2902.1993101494|-2902.1993101494|-2902.1993101494|-2935.4436779438|-2969.6874199375|-2996.9860221528|-3081.3748589202|-3081.3748589202|-3081.3748589202|-3094.115847111|2912.0520348859|2912.0520348859|2912.0520348859|2912.0520348859|2888.1133720955||2864.4861638401|2864.4861638401|2864.4861638401|2864.4861638401|2847.3077567897||||2847.3077567897|2847.3077567897|2847.3077567897|2847.3077567897|2847.3077567897|2847.3077567897|2847.3077567897|2847.3077567897|2847.3077567897|2847.3077567897|2847.3077567897|2847.3077567897|2792.4808408774|2745.491778861|2745.491778861|2659.6961920889|2659.6961920889|2659.6961920889|2659.6961920889|2659.6961920889|2659.6961920889|2659.6961920889|2659.6961920889|2659.6961920889|2659.6961920889|2659.6961920889||2659.6961920889|2659.6961920889|2659.6961920889|2659.6961920889|2659.6961920889|2659.6961920889|2659.6961920889|2630.8013245432|2617.1125828258|2594.208425362|2573.8529942741|2573.8529942741|2560.2228324372|2560.2228324372||2554.4571062905|2554.4571062905|2554.4571062905|2554.4571062905|2546.0078958783|-2654.6476010561|-2654.6476010561|-2654.6476010561|-2654.6476010561|-2654.6476010561|-2654.6476010561|-2654.6476010561|-2654.6476010561|-2654.6476010561||-2654.6476010561|-2654.6476010561|-2654.6476010561|-2654.6476010561|-2654.6476010561|-2654.6476010561|-2654.6476010561|-2660.0528900623|2516.3105317092|2516.3105317092|2516.3105317092|2516.3105317092|2516.3105317092||2516.3105317092|2516.3105317092|2516.3105317092|2516.3105317092|2516.3105317092||2516.3105317092|2516.3105317092|2516.3105317092|2516.3105317092|2516.3105317092|2497.8450352324|2455.9944835916|2444.910537324|2353.73393036|2332.0017658765|2332.0017658765|2299.8630731961|2264.1256368846|2261.241527018|2261.241527018|2212.1572522422|2188.4873484472|2188.4873484472|2188.3192760525|2163.160306725|2156.0590627229|2156.0590627229|2156.0590627229|2111.9822919143||2088.1747687936|2059.9164097707|2052.6848997452|2018.0943330503|1985.9034975929|1985.9034975929|1945.113396582|1945.113396582|1945.113396582|1945.113396582|1945.113396582|1945.113396582|1856.3759962022|1807.6461228505||1807.6461228505|1807.6461228505|1807.6461228505|1805.3568031672|1797.340892408|1782.8232137866|1775.7480153185|1763.9977947983|1762.2785251006|1762.2785251006|1762.2785251006|1755.0039167784|1751.0064016165|1751.0064016165|1751.0064016165|1732.7293351294|1706.8551036079|1706.8551036079|1706.8551036079|1706.8551036079|1706.8551036079|1703.8667817866|1703.4622817385|1703.4622817385|1703.4622817385|1703.4622817385|1703.4622817385|1703.4622817385|1703.4622817385|1703.4622817385|1703.4622817385|1703.4622817385|1703.4622817385|1703.4622817385|1703.4622817385|1703.4622817385|1703.4622817385|1697.9162968956|1697.9162968956|1697.9162968956|1697.9162968956|1697.9162968956|1697.9162968956|1694.9625521062|1693.0204018802|1693.0204018802|1693.0204018802|1693.0204018802|1693.0204018802|1658.1893354224|1654.3132303345|1654.3132303345|1654.3132303345|||1654.3132303345|1618.3758303628|1618.3758303628||1618.3758303628|1459.5009226253|1439.7232473615|1396.9702748461|-1567.3340364057|-1567.3340364057|-1567.3340364057|-1567.3340364057|-1567.3340364057|-1567.3340364057|-1567.3340364057|-1567.3340364057|-1567.3340364057|-1567.3340364057|-1567.3340364057|-1567.3340364057|-1669.8433737841|-1732.2148597601|-1780.8886965159|-1780.8886965159|-1780.8886965159|-1859.6818850177|1784.9823250786|1784.9823250786|1784.9823250786|1778.9164507143|1778.9164507143||1773.2405007937|1725.8505564374|1693.2506182638|1679.6563671372|1679.6563671372|1679.6563671372|1679.6563671372|1679.6563671372|1679.6563671372|1679.6563671372
04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4309.8340898292|4309.8340898292|4309.8340898292|4167.8712109213|4156.0791232459|4065.3101369399|4044.2656011604||4044.2656011604|3928.6840012893|3703.7600014326|-3662.5534519822|-3662.5534519822|-3662.5534519822|-3662.5534519822|-3662.5534519822|-3662.5534519822|-3662.5534519822|3448.3952010059|3448.3952010059|3448.3952010059|3448.3952010059|3448.3952010059|3448.3952010059|3326.2168900065|-3473.7681332342|-3473.7681332342|-3473.7681332342|-3473.7681332342||-3473.7681332342|-3479.9090369269|-3514.5100410299|-3523.290174111|-3523.290174111||||-3531.6001934567|-3536.2941683291|-3536.2941683291|-3536.2941683291|-3536.2941683291|-3536.2941683291|-3541.9379648102|-3587.8037110351|-3587.8037110351|-3587.8037110351|-3587.8037110351|-3609.2389726134|-3609.2389726134|-3609.2389726134|-3715.2655251259|-3795.7950279177|-3810.1680767047|-3810.1680767047|-3810.1680767047|-3812.575640783|-3845.1951564255|-3894.9946182506|-3931.545429699|-3931.545429699|-3931.545429699|-3992.2726996656||-4012.8119748958|-4012.8119748958|-4045.7910832176|-4077.2097950997|-4077.2097950997|-4077.2097950997|-4077.2097950997|-4077.2097950997|-4077.2097950997|-4090.7886612219|-4189.2096235798|4153.1547857039|4153.1547857039|4136.3942063377||4079.1210735021|4079.1210735021|4079.1210735021|4079.1210735021|4079.1210735021|4079.1210735021|4079.1210735021|4079.1210735021|4077.2456372246|4072.8976409368|4072.8976409368|4072.8976409368|4072.8976409368|4072.8976409368||4072.8976409368|4072.8976409368|4072.8976409368|4072.8976409368|4072.8976409368|4072.8976409368|4072.8976409368|4072.8976409368|4072.8976409368|4072.8976409368|4072.8976409368|4072.8976409368|4072.8976409368||4072.8976409368|4072.8976409368|4072.8976409368|4072.8976409368|4056.0649888108||4056.0649888108|4050.3071007633|4050.3071007633|4050.3071007633|4050.3071007633|3988.7856675148|3920.039630572|3864.4329228578|3843.3293856372|3843.3293856372|3843.3293856372|3843.3293856372|3843.3293856372|3843.3293856372|3843.3293856372|3843.3293856372|3843.3293856372|3843.3293856372|3843.3293856372|3843.3293856372|3843.3293856372|3843.3293856372|3843.3293856372|3843.3293856372||3843.3293856372|3843.3293856372|3843.3293856372|3843.3293856372|3843.3293856372|3843.3293856372|3791.4221797108|3791.4221797108|3791.4221797108|3791.4221797108|3791.4221797108|3791.4221797108|3791.4221797108|3791.4221797108||3767.1999924907|3767.1999924907|3767.1999924907|3767.1999924907|3767.1999924907|3767.1999924907|3767.1999924907|3767.1999924907|3767.1999924907|3767.1999924907|3741.5555472119|3738.493206052|3738.493206052|3738.493206052|3719.3813400578|3660.6459333975|3601.4399259973|3561.8776955525|3540.1974395028|3532.4598018553|3532.4598018553|3524.677557617|3516.3083973522|3507.4537748358|3482.0597498176|3477.3665850693|3477.3665850693|3477.3665850693|3477.3665850693|3477.3665850693|3430.3711729345|3430.3711729345|3430.3711729345|3406.2995319838|3406.2995319838|3406.2995319838|3406.2995319838|3328.3883688708|3258.9870765232|3222.6523072479|3153.2803413866|3114.3670459851|3106.7967177612|3090.0519086236|3086.113231804|3075.5147020044|3026.8823481536|3026.8823481536|3016.147053504|2965.5519179062|2965.5519179062|-3164.4375849695|-3164.4375849695|||-3164.4375849695|-3164.4375849695|-3164.4375849695||-3164.4375849695|-3174.2917610772|-3218.9348574447|-3218.9348574447|-3218.9348574447|-3233.5069790036|-3233.5069790036|-3233.5069790036|-3233.5069790036|-3233.5069790036|-3233.5069790036|-3233.5069790036|-3233.5069790036|-3233.5069790036|-3291.2925666711|-3291.2925666711|-3453.325074079|-3483.8889711989|-3609.4599679988|-3661.6777422209|-3717.141935801|-3807.1021508899|-3883.5579454333|-3952.5088282592|-4056.7320313991|-4152.4800348879|-4271.866705431||-6330.6156354867|-6330.6156354867|-6330.6156354867|-6330.6156354867|-6330.6156354867|-6330.6156354867|-6330.6156354867|-6330.6156354867|-6330.6156354867|-6330.6156354867
04392|946105|/equities/alfresa-holdings-corp|TOPIX500|-2583.7233747938|-2583.7233747938|-2583.7233747938|-2583.7233747938|-2583.7233747938|-2583.7233747938|-2583.7233747938||-2583.7233747938|-2583.7233747938|-2583.7233747938|-2583.7233747938|-2583.7233747938|-2583.7233747938|-2583.7233747938|-2583.7233747938|-2583.7233747938|-2613.0815275487|2478.721841497|2478.721841497|2478.721841497|2451.8298238855|2446.783219841|2446.783219841|2446.783219841|2446.783219841|2446.783219841|2446.783219841|2442.9813553789||2418.4862412086|2418.4862412086|2390.484712454|2365.8441249488|2348.6879166098||||2341.9449587776|2341.9449587776|2338.2513331731|2338.2513331731|2338.2513331731|2338.2513331731|2338.2513331731|2338.2513331731|2338.2513331731|2334.3461360399|2334.3461360399|2334.3461360399|2309.9273284443|2309.9273284443|2296.5859204937|2263.9767321702|2263.9767321702|2263.9767321702|2263.9767321702|2263.9767321702|2263.9767321702|2263.9767321702|2263.9767321702|2263.9767321702|2263.9767321702|2223.2519246335||2193.624429937|2193.624429937|2193.624429937|2193.624429937|2193.624429937|2180.7493665967|2168.1104073296|2137.4418609008|2137.4418609008|2132.4076232231|2109.9529146923|2097.1282341455|2097.1282341455|2097.1282341455||2097.1282341455|2097.1282341455|2097.1282341455|2097.1282341455|2097.1282341455|-2199.1411618062|-2199.1411618062|-2199.1411618062|-2199.1411618062|-2199.1411618062|-2199.1411618062|-2199.1411618062|-2199.1411618062|-2199.1411618062||-2199.1411618062|-2199.1411618062|-2199.1411618062|-2199.1411618062|-2199.1411618062|-2199.1411618062|-2200.4346242291|-2204.8995824767|-2229.4439805297|-2247.9655339219|-2282.0901653357|-2282.0901653357|-2300.8224059285||-2314.6082288095|-2314.7017027456|2207.8290780069|2207.8290780069|2207.8290780069||2207.8290780069|2207.8290780069|2207.8290780069|2200.5878644521|2192.5698493912|2187.1819128286|2187.1819128286|2173.8177145916|2173.8177145916|2173.8177145916|2173.8177145916|2173.8177145916|2173.8177145916|2173.8177145916|2173.8177145916|2173.8177145916|2173.8177145916|2173.8177145916|2173.8177145916|2173.8177145916|2173.8177145916|2173.8177145916|2173.8177145916|2173.8177145916||2127.7029692615|2127.7029692615|2127.7029692615|2121.3113432942|2121.3113432942|2121.3113432942|2101.2348258824|2088.9831398694|2074.8186911968|2074.8186911968|2053.0207679964|2044.7452977738|2033.7169975264|2025.0672808968||2025.0672808968|2009.4080898853|1988.1200998726|1986.3278887473|1985.2319614165|1985.2319614165|1950.3688460183|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2024.9349214229|-2030.2332460255|-2032.7362771268|-2032.7362771268|-2032.7362771268|-2033.8151401833|-2033.8151401833|-2033.8151401833|-2033.8151401833|-2033.8151401833|-2050.9612668703|-2056.9569631893|-2059.3688479881|-2074.1598310979|-2075.3720345532|-2095.9133717257|-2119.7510762046|-2119.7510762046|-2125.9734180051|-2214.8871311168|2097.7770444798|2097.7770444798|2097.7770444798|2097.7770444798|2069.8078271998|2065.094904127|||2065.094904127|2065.094904127|2065.094904127||2065.094904127|2065.094904127|2065.094904127|2056.4387823634|2003.0153137371|1992.4336819301|1981.3707577001|-2124.4486845219|-2124.4486845219|-2124.4486845219|-2124.4486845219|-2124.4486845219|-2124.4486845219|-2124.4486845219|-2124.4486845219|-2124.4486845219|2043.7098012826|2043.7098012826|2043.7098012826|2043.7098012826|2043.7098012826|2043.7098012826|2043.7098012826|2038.110865781|2038.110865781|2029.3066244209|2029.3066244209||-2137.7307164985|-2137.7307164985|-2137.7307164985|-2137.7307164985|-2137.7307164985|-2137.7307164985|-2137.7307164985|-2137.7307164985|-2137.7307164985|-2137.7307164985
04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500|2139.0565177261|2107.6461308067|2051.8636654418|2051.8636654418|2051.8636654418|2051.8636654418|2051.8636654418||2024.4674881998|2024.4674881998|1961.1203558022|1961.1203558022|1883.9670620024|-2066.0265401578|-2066.0265401578|1950.9996480811|1950.9996480811|1950.9996480811|1950.9996480811|1950.9996480811|1950.9996480811|1950.9996480811|1950.9996480811|1950.9996480811|1950.9996480811|1950.9996480811|1933.2218312012|-2042.5074331945|-2042.5074331945||-2042.5074331945|-2063.3415924383|-2075.3252045575|-2075.3252045575|-2075.3252045575||||-2075.3252045575|-2075.3252045575|-2075.3252045575|-2075.3252045575|-2075.3252045575|-2075.3252045575|-2075.3252045575|-2075.3252045575|-2092.7780050638|1974.7799156483|1974.7799156483|1974.7799156483|1974.7799156483|1974.7799156483|1974.7799156483|1974.7799156483|1974.7799156483|1974.7799156483|1974.7799156483|1956.3665729426|-2071.6334695877|-2071.6334695877|-2071.6334695877|-2071.6334695877|-2071.6334695877|-2071.6334695877||-2071.6334695877|-2071.6334695877|-2071.6334695877|-2087.0371884308|-2107.4302093675|-2109.144677075|-2138.4940856389|-2140.2888691892|-2140.2888691892|-2140.2888691892|-2159.8765213213|-2199.6961348014|2026.4893397513|2026.4893397513||-1963.5237072496|-1963.5237072496|-1963.5237072496|-1963.5237072496|-1963.5237072496|-1963.5237072496|-1963.5237072496|-1963.5237072496|-1963.5237072496|-1963.5237072496|-1963.5237072496|-1988.4152302773|-1992.9046052806|-1992.9046052806||1829.7134502708|1829.7134502708|1809.0149447454|-1946.7321762513|-1946.7321762513|-1946.7321762513|-1946.7321762513|-1946.7321762513|1840.1444770215|1840.1444770215|1840.1444770215|1826.1605300239|1807.0394778043||1790.2660864493|1782.3789849436|1755.3377610485|1754.3811907383|1754.3811907383||1754.3811907383|1754.3811907383|1754.3811907383|1754.3811907383|1754.3811907383|1749.3679897093|1707.7577515441|1707.7577515441|1707.7577515441|1707.7577515441|1707.7577515441|1675.0641683823|1650.9601870915|1633.4835412127|1632.2872680142|1587.7356214186|1587.7356214186|1587.7356214186|1586.2583217643|1586.2583217643|1586.2583217643|1586.2583217643|1586.2583217643|1578.231468627||1556.5071873633|1538.1190970704|1534.1221948947|1534.1221948947|1534.1221948947|1534.1221948947|1501.413549883|1482.9187927064|1482.9187927064|1482.9187927064|1477.186781119|1477.186781119|1466.3320550428|1466.3320550428||1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1466.3320550428|1412.6189500476|1375.2710556084|1367.0176584441|1367.0176584441|1367.0176584441|1367.0176584441|1367.0176584441|1367.0176584441|1367.0176584441|1367.0176584441|1367.0176584441|1367.0176584441|1358.0196204934|1336.3829116593|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|1335.0347694086|||1335.0347694086|1335.0347694086|1335.0347694086||1333.316410454|1327.4245808074|1327.4245808074|1315.4439786749|1292.6044207499|1290.671578611|1270.3573095678|1258.4247884086|1246.6386537874|1236.9873930971|1229.5415478857|-1394.2726246242|-1394.2726246242|-1394.2726246242|-1394.2726246242|-1394.2726246242|-1465.5251384713|-1523.5834871904|-1574.1760968782|-1583.3067743091|-1628.7853047879|1551.7427231991|1551.7427231991|1551.7427231991|-1628.182802039|-1628.182802039|-1628.182802039||-1628.182802039|-1628.182802039|-1628.182802039|-1628.182802039|-1628.182802039|-1628.182802039|-1628.182802039|-1628.182802039|-1628.182802039|-1628.182802039
04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500|2369.6923463833|2369.6923463833|2332.9637182036|2282.2576767946|2282.2576767946|2273.8974186607|2164.9511915784||2164.9511915784|2164.9511915784|2053.3624350871|2048.6804834301|1994.7005371446|1925.1965257338|1925.1965257338|1925.1965257338|1925.1965257338|1925.1965257338|1925.1965257338|1925.1965257338|1925.1965257338|1925.1965257338|1925.1965257338|1925.1965257338|1925.1965257338|1925.1965257338|1893.8294730376|1868.8383033751|1847.0147815279||1824.1553128087|1821.9495735169|1821.9495735169|1821.9495735169|1821.9495735169||||1821.9495735169|1821.9495735169|1821.9495735169|1821.9495735169|1821.9495735169|1821.9495735169|1821.9495735169|1821.9495735169|1821.9495735169|1821.9495735169|1821.9495735169|1821.9495735169|1821.9495735169|1795.4717483521|-1890.5491495964|-1890.5491495964|-1890.5491495964|-1890.5491495964|-1890.5491495964|-1890.5491495964|-1890.5491495964|-1890.5491495964|-1890.5491495964|-1890.5491495964|-1890.5491495964|-1890.5491495964||-1890.5491495964|-1890.5491495964|-1890.5491495964|-1913.2895916773|-1913.2895916773|-1913.2895916773|-1913.2895916773|-1913.2895916773|-1913.2895916773|-1913.2895916773|-1913.2895916773|-1934.8217685303|-1943.9130761448|1827.5428252716||1827.5428252716|1827.5428252716|1827.5428252716|1827.5428252716|1827.5428252716|1801.5319347434|1801.5319347434|1801.5319347434|1801.5319347434|1801.5319347434|1801.5319347434|1801.5319347434|1801.5319347434|1801.5319347434||1801.5319347434|1801.5319347434|-1891.9250542518|-1891.9250542518|-1891.9250542518|-1891.9250542518|-1891.9250542518|-1891.9250542518|1804.7924085126|1804.7924085126|1804.7924085126|1804.7924085126|1804.7924085126||1804.7924085126|1804.7924085126|1804.7924085126|1804.7924085126|1804.7924085126||1804.7924085126|1804.7924085126|1804.7924085126|1804.7924085126|1796.6304539028|1786.6073495072|1786.6073495072|1786.6073495072|1786.6073495072|1786.6073495072|1786.6073495072|1786.6073495072|1786.6073495072|1773.5914994524|1752.1572216138|1691.8050544697|1691.8050544697|1691.8050544697|1691.8050544697|1691.8050544697|1687.3889561354|1687.3889561354|1668.2099512616|1665.9555014017||1656.2548030202|1656.2548030202|1656.2548030202|1654.7831144669|1648.8063141567|1648.8063141567|1633.9404682865|1633.9404682865|1633.9404682865|1633.9404682865|1633.9404682865|1633.9404682865|1597.3227425406|1548.4974917118||1547.5249907908|1538.5956663798|1538.5956663798|1538.5956663798|1524.3562959775|1523.9792177528|1519.3786638923|1519.3786638923|1505.7884739412|1505.7884739412|1503.0105699354|1503.0105699354|1503.0105699354|1503.0105699354|1503.0105699354|1501.3172999282|1481.9151931925|1481.9151931925|1481.9151931925|1481.9151931925|1481.9151931925|1458.6641881927|1458.6641881927|1458.6641881927|1445.7657646586|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1516.8020064106|-1538.1966737895|-1546.940748655|1448.8979895425|1448.8979895425|1448.8979895425|1448.8979895425|1448.8979895425|1399.3588772695|1387.0654191883|1362.2752088744|1362.2752088744|||1360.9168987494|1334.4909986104|1331.2122206782||1321.8469118647|1305.3576798497|1294.7029776107|1265.669975123|1241.9598458309|1241.9598458309|1235.7331620343|-1377.4295103218|-1377.4295103218|-1377.4295103218|-1377.4295103218|-1377.4295103218|-1377.4295103218|-1377.4295103218|-1377.4295103218|-1377.4295103218|-1462.1994559131|-1495.1660621257|-1539.2956245841|-1556.2847217088|-1556.2847217088|1464.8151583842|1464.8151583842|1457.0168426492|1456.1047224268|1456.1047224268|1456.1047224268||1444.2274693632|-1542.7587591495|-1542.7587591495|-1542.7587591495|-1542.7587591495|-1542.7587591495|-1542.7587591495|-1542.7587591495|-1542.7587591495|-1542.7587591495
04395|952375|/equities/amano-corp|TOPIX500|3936.9675216943|3936.9675216943|3936.9675216943|3936.9675216943|3936.9675216943|3936.9675216943|3936.9675216943||3899.2416907715|-4121.3788435125|-4121.3788435125|-4121.3788435125|-4121.3788435125|-4144.3627697685|-4144.3627697685|-4158.6268762574|-4158.6268762574|-4193.8631958415|-4232.7368842683|-4276.7632047426|4115.0728986688|4115.0728986688|4115.0728986688|4115.0728986688|4115.0728986688|4115.0728986688|4115.0728986688|4115.0728986688|4115.0728986688||4107.3641955019|4107.3641955019|4107.3641955019|4107.3641955019|4082.5735081003||||4082.5735081003|4082.5735081003|4082.5735081003|4082.5735081003|4082.5735081003|4082.5735081003|4082.5735081003|4041.1927867781|4023.5511478438|4023.5511478438|4023.5511478438|4012.7234976042|4009.1777518554|4009.1777518554|4009.1777518554|4009.1777518554|4009.1777518554|4009.1777518554|4009.1777518554|4009.1777518554|4009.1777518554|4009.1777518554|4009.1777518554|3972.5863909504|3963.0797882972|3963.0797882972||3963.0797882972|3963.0797882972|3963.0797882972|3963.0797882972|3963.0797882972|3963.0797882972|3963.0797882972|3963.0797882972|3963.0797882972|3963.0797882972|3963.0797882972|3963.0797882972|3963.0797882972|3963.0797882972||3963.0797882972|3963.0797882972|3963.0797882972|-4227.4932517491|-4227.4932517491|-4227.4932517491|-4227.4932517491|-4227.4932517491|-4227.4932517491|-4227.4932517491|-4227.4932517491|-4257.8041862128|-4257.8041862128|-4257.8041862128||-4263.2435971522|-4263.2435971522|-4263.2435971522|-4263.2435971522|-4263.2435971522|-4263.2435971522|-4263.2435971522|-4336.2706635025|-4420.7708414586|-4420.7708414586|-4420.7708414586|-4420.7708414586|-4420.7708414586||-4420.7708414586|-4420.7708414586|-4420.7708414586|-4420.7708414586|-4420.7708414586||-4420.7708414586|-4420.7708414586|-4420.7708414586|-4420.7708414586|-4420.7708414586|-4420.7708414586|-4420.7708414586|-4420.7708414586|-4420.7708414586|-4420.7708414586|-4424.6898238429|-4428.6442347332|-4428.6442347332|-4428.6442347332|-4428.6442347332|-4428.6442347332|-4428.6442347332|-4428.6442347332|-4428.6442347332|-4428.6442347332|-4447.3269274813|-4474.6142013844|-4474.6142013844|-4474.6142013844||-4474.6142013844|-4474.6142013844|-4474.6142013844|-4474.6142013844|-4474.6142013844|-4485.0298782523|-4485.0298782523|-4498.6443091693|-4522.1603435214|-4617.7892705793|-4676.6547450882|4368.2719196443|4368.2719196443|4362.6011353633||4362.6011353633|4339.4160316246|4339.4160316246|4339.4160316246|4339.4160316246|4339.4160316246|4339.4160316246|4339.4160316246|4339.4160316246|4339.4160316246|4339.4160316246|4339.4160316246|4339.4160316246|4330.6062118823|4330.6062118823|4309.9513465358|4268.7237183731|4247.9802848027|4247.9802848027|4247.9802848027|4247.9802848027|4247.9802848027|4212.9780942252|4175.3765344082|4175.3765344082|4175.3765344082|4175.3765344082|4158.9183715647|4147.353746183|4144.6404273864|4144.6404273864|4120.3782526515|4085.7536140573|4073.4484600636|4038.2388395847|4038.2388395847|4016.432043983|4007.98004887|3996.2851060085|3996.2851060085|3996.2851060085|3996.2851060085|3996.2851060085|3996.2851060085|3996.2851060085|3941.0975391063|3941.0975391063|3941.0975391063|3938.2194878959|3907.6327643288|3894.7030714765|3875.3958456467|3875.3958456467|||3875.3958456467|3862.6011212418|3862.6011212418||3862.6011212418|3862.6011212418|3845.2234680464|3777.4705200516|3640.3005778351|-3887.5407580144|-3887.5407580144|-3887.5407580144|-3887.5407580144|-3887.5407580144|-3887.5407580144|-3887.5407580144|-3887.5407580144|-3887.5407580144|-3887.5407580144|-3887.5407580144|-4044.9341755716|3816.8835907192|3816.8835907192|3816.8835907192|3816.8835907192|3816.8835907192|3816.8835907192|3816.8835907192|3816.8835907192|3816.8835907192|3816.8835907192||3816.8835907192|3816.8835907192|3763.7595452435|3758.9018201186|3758.9018201186|3758.9018201186|3758.9018201186|3758.9018201186|3758.9018201186|3758.9018201186
04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH|3246.1148828103|3246.1148828103|3228.8498697893|3203.8887442103|3188.1541602337|3183.4501512122|3183.4501512122||3183.4501512122|3165.6668346802|3139.2738699755|3139.2738699755|3049.026522195|2979.5850246611|2965.7611385124|-3065.7331623304|-3065.7331623304|-3104.509069256|2972.7413949905|2972.7413949905|2972.7413949905|2972.7413949905|2972.7413949905|2972.7413949905|2972.7413949905|2972.7413949905|2972.7413949905|2972.7413949905|2972.7413949905||2972.7413949905|2937.1015499894|2910.5327777647|2910.5327777647|2882.8341752052||||2882.8341752052|2882.8341752052|2882.8341752052|2882.8341752052|2882.8341752052|2882.8341752052|2880.2601946724|2879.0668829693|2868.7965366326|-2971.5668908321|-2971.5668908321|-2971.5668908321|-2971.5668908321|-2971.5668908321|-2971.7965453689|-2985.8850504099|-3008.8722782333|-3028.3580869259|-3032.7589854732|-3047.0216196715|-3047.0216196715|-3047.0216196715|-3047.0216196715|-3047.0216196715|-3047.0216196715|-3047.0216196715||-3047.0216196715|-3047.0216196715|-3047.0216196715|-3065.1629107461|2911.5721388942|2911.5721388942|2911.5721388942|2881.4690432157|2865.6878257953|2773.8715009244|2773.8715009244|2773.8715009244|2773.8715009244|2773.8715009244||2773.8715009244|-2878.3040842513|-2902.3974062463|-2902.3974062463|-2902.3974062463|-2902.3974062463|-2902.3974062463|-2902.3974062463|-2902.3974062463|-2902.3974062463|-2902.3974062463|-2905.7176354545|-2905.7176354545|-2905.7176354545||-2908.4185722488|-2908.4185722488|-2908.4185722488|-2908.4185722488|-2908.4185722488|-2908.4185722488|-2908.9373024986|-2942.9303361096|-2959.7281512329|-3000.781323324|2875.1737437041|2875.1737437041|2875.1737437041||2875.1737437041|2875.1737437041|2875.1737437041|2875.1737437041|2875.1737437041||2875.1737437041|2875.1737437041|2875.1737437041|2875.1737437041|2875.1737437041|2875.1737437041|2875.1737437041|2875.1737437041|2875.1737437041|2875.1737437041|2875.1737437041|2875.1737437041|2875.1737437041|2875.1737437041|2875.1737437041|2875.1737437041|2875.1737437041|2875.1737437041|2873.4861033384|2873.4861033384|2850.6421170623|2850.6421170623|2850.6421170623|2807.7134634026||-2928.1284279796|-2928.1284279796|-2928.1284279796|-2928.1284279796|-2932.6982533107|-2933.0101892724|-2933.0101892724|-2958.3724325249|2875.111564797|2875.111564797|2875.111564797|2875.111564797|2875.111564797|2875.111564797||2875.111564797|2875.111564797|2875.111564797|2875.111564797|2875.111564797|2875.111564797|2847.7628497744|2836.9864997494|2825.2072219438|2799.258024382|2793.3144715355|2789.2383017061|2788.4870018957|2727.596668773|-2836.9926068501|-2836.9926068501|-2836.9926068501|-2836.9926068501|-2836.9926068501|-2836.9926068501|-2859.0522267102|-2859.0522267102|-2859.0522267102|-2859.0522267102|-2859.0522267102|-2889.1413630113|2803.6778285167|2803.6778285167|2803.6778285167|2784.919809463|2782.8215778805|2782.8215778805|2782.8215778805|2782.8215778805|2782.8215778805|2782.8215778805|2782.8215778805|2782.8215778805|2782.8215778805|2782.8215778805|2782.8215778805|2782.8215778805|2782.8215778805|2782.8215778805|2782.8215778805|2748.9406420895|2744.6828914685|2744.6828914685|2730.0365460761|2716.5961623068|2714.051291452|2690.1681016133|2683.3256684592|||2640.1951871769|2612.4390968632|2606.1379315093||2606.1379315093|2606.1379315093|2606.1379315093|2601.1810350103|-2740.2045818393|-2740.2045818393|-2740.2045818393|-2740.2045818393|-2740.2045818393|-2740.2045818393|-2740.2045818393|-2740.2045818393|-2740.2045818393|-2740.2045818393|-2740.2045818393|-2740.2045818393|-2826.6162020437|-2829.7680022708|-2884.0755580786|-2897.2783978651|-2907.0593309613|2804.0835652109|2804.0835652109|2804.0835652109|2800.8333823696|2800.8333823696|2800.8333823696||2800.8333823696|2800.8333823696|2800.8333823696|2800.8333823696|2800.8333823696|2800.8333823696|2800.8333823696|2800.8333823696|2800.8333823696|2800.8333823696
04397|946220|/equities/anritsu-corp|TOPIX500|2308.9923567975|2273.5090824661|2273.5090824661|2239.510091629|2233.6069069182|2233.6069069182|2233.6069069182||2233.6069069182|2204.9521187979|2099.1134653311|-2385.1863446781|-2385.1863446781|-2385.1863446781|-2385.1863446781|-2385.1863446781|2250.6149698763|2250.6149698763|2250.6149698763|2250.6149698763|2250.6149698763|2250.6149698763|2250.6149698763|2250.6149698763|2250.6149698763|2223.2388554181|2219.6820615757|-2382.0468977014|-2382.0468977014||-2382.0468977014|-2383.3857259417|-2383.3857259417|-2383.3857259417|-2383.3857259417||||-2383.3857259417|-2383.3857259417|-2383.3857259417|-2383.3857259417|-2383.3857259417|-2383.3857259417|-2383.3857259417|-2383.3857259417|-2384.2341399352|-2396.8712665946|-2409.2599980786|-2409.2599980786|-2409.2599980786|-2409.2599980786|-2409.2599980786|-2409.2599980786|-2409.2599980786|-2409.2599980786|-2409.2599980786|-2409.2599980786|-2409.2599980786|-2409.2599980786|-2409.2599980786|-2409.2599980786|-2409.2599980786|-2409.2599980786||-2409.2599980786|2206.8282007641|2206.8282007641|2206.8282007641|2206.8282007641|2206.8282007641|2206.8282007641|2206.8282007641|2206.8282007641|2206.8282007641|2206.8282007641|2206.8282007641|2206.8282007641|2206.8282007641||2131.5868897379|-1926.2210475462|-1926.2210475462|-1926.2210475462|-1926.2210475462|-1926.2210475462|-1926.2210475462|-1926.2210475462|-1926.2210475462|-1926.2210475462|-1926.2210475462|-1955.9611698101|-1955.9611698101|-1987.2068553446||1811.6534525703|1811.6534525703|1811.6534525703|1811.6534525703|1811.6534525703|1811.6534525703|1811.6534525703|1811.6534525703|1811.6534525703|1811.6534525703|1811.6534525703|1811.5303295407|1811.5303295407||1811.5303295407|1811.5303295407|1811.5303295407|1811.5303295407|1811.5303295407||1811.5303295407|-1830.2509196972|-1830.2509196972|-1830.2509196972|-1831.8529872805|-1831.8529872805|-1832.1373455064|-1832.1373455064|-1832.1373455064|-1832.1373455064|-1832.1373455064|-1832.1373455064|-1832.1373455064|-1832.1373455064|-1832.1373455064|-1832.1373455064|-1832.1373455064|-1832.1373455064|-1832.1373455064|-1832.1373455064|-1832.1373455064|-1832.1373455064|-1832.1373455064|-1832.1373455064||-1832.1373455064|-1832.1373455064|-1832.1373455064|-1832.1373455064|-1832.1373455064|-1832.1373455064|-1832.1373455064|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447||1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1767.9915501447|1765.6572779385|1757.2025310428|1727.2528122698|1718.8920136331|1715.7229267944|1715.7229267944|1715.7229267944|1711.9141071536|1711.9141071536|1688.0156746151|1635.3785273501|1623.5872526112|1614.6247251235|1598.7774723595|1583.8083026217|1579.7312949576|1579.7312949576|1579.7312949576|1579.7312949576|1559.5069943973|1533.9252323694|1533.9252323694|1533.9252323694|1520.0835915216|1491.4272734834|1491.4272734834|1443.5877193892|1443.5877193892|1443.5877193892|1443.5877193892|1443.5877193892|1443.5877193892|1443.5877193892|1443.5877193892|1443.5877193892|1408.5696882102|1339.4663202336|1319.3564120198|1319.3564120198|||1319.3564120198|1319.3564120198|1319.3564120198||1296.8404577998|-1322.0696802319|-1322.0696802319|-1322.0696802319|-1322.0696802319|-1329.4709747192|-1329.4709747192|-1329.4709747192|-1329.4709747192|-1329.4709747192|-1329.4709747192|-1329.4709747192|-1329.4709747192|-1329.4709747192|-1329.4709747192|-1329.4709747192|-1402.7455274658|-1424.9560248937|-1424.9560248937|-1424.9560248937|-1424.9560248937|-1424.9560248937|-1424.9560248937|-1424.9560248937|-1424.9560248937|-1424.9560248937|-1424.9560248937||-1424.9560248937|-1424.9560248937|-1424.9560248937|-1424.9560248937|-1424.9560248937|-1424.9560248937|-1424.9560248937|-1427.0536158175|-1427.0536158175|-1427.0536158175
04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500|2703.781277234|2701.845576431|2701.845576431|2701.845576431|2701.845576431|2701.845576431|2701.845576431||2688.7728627011|2674.5254030012|2538.639336668|2522.15481852|-2603.3296519484|-2603.3296519484|-2603.3296519484|-2603.3296519484|-2603.3296519484|-2603.3296519484|-2603.3296519484|-2628.5051688316|-2649.6339764494|-2649.6339764494|-2649.6339764494|2533.9610468435|2533.9610468435|2533.9610468435|2533.9610468435|2533.9610468435|2487.9011631594||2485.8829398621|2485.8829398621|2485.8829398621|2443.1754887356|2412.6672097063||||2405.0468996736|2396.3109872514|2396.3109872514|2388.181052471|2388.181052471|2388.181052471|2366.2567249678|2350.5908055198|2327.100895022|2305.4483173827|2305.4483173827|2305.4483173827|2305.4483173827|2305.4483173827|2305.4483173827|2305.4483173827|2305.4483173827|2305.4483173827|2305.4483173827|2305.4483173827|2305.4483173827|2287.4703526474|2258.7448362749|2252.8604712538|2252.8604712538|2252.8604712538||2252.8604712538|2252.8604712538|2252.8604712538|2252.8604712538|2252.8604712538|2245.1505236154|-2309.710400554|-2309.710400554|-2309.710400554|-2309.710400554|-2309.710400554|-2309.710400554|-2309.710400554|-2309.710400554||-2309.710400554|-2309.710400554|-2317.2893339489|-2345.6825932765|-2364.1236881872|-2364.1236881872|-2364.1236881872|-2364.1236881872|-2364.1236881872|-2364.1236881872|-2364.1236881872|-2379.3348728881|-2379.3348728881|-2379.3348728881||-2379.3348728881|-2379.3348728881|-2379.3348728881|-2379.3348728881|-2379.3348728881|-2379.3348728881|-2379.3348728881|-2397.5387476535|2289.7387294392|2289.7387294392|2289.7387294392|2289.7387294392|2289.7387294392||2278.5985882657|2261.9984314064|-2353.701740509|-2353.701740509|-2353.701740509||-2353.701740509|-2353.701740509|-2353.701740509|-2353.701740509|-2353.701740509|-2353.701740509|-2353.701740509|-2380.9463783433|-2388.3412078313|-2388.3412078313|2287.031881068|2287.031881068|2287.031881068|2287.031881068|2284.1743122978|2269.7178102894|2269.7178102894|2269.7178102894|2269.7178102894|2269.7178102894|2268.2420114327|2232.4911238141|2220.2401375712|2210.8501528569||2184.6946142855|2175.3164248505|2175.3164248505|2175.3164248505|2175.3164248505|2175.3164248505|2175.3164248505|2175.3164248505|2175.3164248505|2175.3164248505|2175.3164248505|2175.3164248505|2129.379360945|2097.4256565649||2097.4256565649|2097.4256565649|2097.4256565649|2097.4256565649|-2167.3322722402|-2167.3322722402|-2167.3322722402|-2167.3322722402|-2167.3322722402|-2168.1071825396|2085.6018913855|2085.6018913855|2085.6018913855|2085.6018913855|2085.6018913855|2065.5854348728|2059.3727054142|2059.0187721163|2059.0187721163|2049.8432199562|2049.8432199562|2049.8432199562|2049.8432199562|2049.8432199562|2049.8432199562|2049.8432199562|2049.8432199562|2049.8432199562|2049.8432199562|2049.8432199562|2049.8432199562|2033.636691304|2033.636691304|2029.8018479811|2029.8018479811|2029.8018479811|2029.8018479811|2029.8018479811|2029.8018479811|2029.8018479811|2029.8018479811|2029.8018479811|2029.8018479811|2027.5020533123|2010.5856147915|1998.1784608794|1987.4205120883|1904.735200109|1904.735200109|1859.4828821992|1859.4828821992|1859.4828821992|1859.4828821992|||1859.4828821992|1859.4828821992|1859.4828821992||1852.1754246658|1835.7782496287|1812.6702773652|1770.6614192947|-1899.4904867652|-1899.4904867652|-1899.4904867652|-1899.4904867652|-1899.4904867652|-1899.4904867652|-1899.4904867652|-1899.4904867652|-1899.4904867652|-1899.4904867652|-1913.5191194632|-1913.5191194632|-2026.2434660703|-2095.7982956336|-2145.4703284818|-2164.8152203479|-2164.8152203479|-2216.3115397037|-2216.3115397037|-2216.3115397037|-2216.3115397037|-2216.3115397037|-2216.3115397037||-2216.3115397037|-2216.3115397037|-2216.3115397037|-2216.3115397037|-2216.3115397037|-2216.3115397037|-2216.3115397037|-2216.3115397037|-2242.9294885596|-2287.1160983996
04399|951876|/equities/ariake-japan-co-ltd|TOPIX500|5654.5974173534|5626.7749081704|5573.0832313005|5569.9152692736|5569.9152692736|5569.9152692736|5546.5725214152||5483.9694682391|5421.6327424879|5418.6823981332|5418.6823981332|5346.7099038305|5346.7099038305|5346.7099038305|5346.7099038305|5346.7099038305|5346.7099038305|5346.7099038305|5346.7099038305|5346.7099038305|5268.346904177|5268.346904177|5268.346904177|5268.346904177|-5481.0474953302|-5481.0474953302|-5481.0474953302|-5481.0474953302||-5481.0474953302|-5481.0474953302|-5481.0474953302|-5481.0474953302|-5481.0474953302||||-5481.0474953302|-5481.0474953302|-5481.0474953302|-5481.0474953302|-5481.0474953302|-5482.8305503669|-5489.3115235124|-5489.3115235124|-5489.3115235124|-5489.3115235124|-5489.3115235124|-5489.3115235124|-5511.4572483471|-5520.2988088353|-5520.2988088353|-5520.2988088353|-5520.2988088353|-5520.2988088353|-5520.2988088353|-5520.2988088353|-5520.2988088353|-5520.2988088353|-5520.2988088353|-5520.2988088353|-5520.2988088353|-5520.2988088353||-5520.2988088353|-5520.2988088353|-5573.6653431504|-5622.4059368337|-5680.8825002846|-5680.8825002846|-5680.8825002846|-5680.8825002846|-5680.8825002846|-5680.8825002846|-5713.7921052958|-5713.7921052958|-5713.7921052958|-5713.7921052958||-5781.4356725509|-5798.8174139455|-5859.7971266061|-5862.3143026146|-5862.3143026146|-5862.3143026146|-5910.9047806829|-5935.6849144234|-5935.6849144234|-5989.9196474362|-5989.9196474362|-6005.7623036675|-6005.7623036675|-6005.7623036675||-6005.7623036675|-6079.1803374083|-6154.6734701829|-6154.6734701829|-6154.6734701829|-6154.6734701829|-6154.6734701829|-6240.1927446477|-6357.9919384975|-6369.7266853416|-6369.7266853416|-6369.7266853416|-6369.7266853416||-6369.7266853416|-6369.7266853416|-6369.7266853416|-6369.7266853416|-6369.7266853416||-6369.7266853416|-6369.7266853416|-6369.7266853416|-6369.7266853416|-6369.7266853416|-6369.7266853416|-6369.7266853416|-6369.7266853416|-6369.7266853416|-6369.7266853416|-6369.7266853416|-6369.7266853416|-6369.7266853416|-6369.7266853416|-6369.7266853416|-6369.7266853416|-6376.1134229651|-6376.1134229651|-6376.1134229651|-6420.7573123026|-6420.7573123026|-6557.5081247807|-6638.3423608675|-6658.7137342972||-6991.8619610938|6473.7438469833|6473.7438469833|6473.7438469833|6473.7438469833|6473.7438469833|6473.7438469833|6473.7438469833|6473.7438469833|6473.7438469833|6473.7438469833|6473.7438469833|6473.7438469833|6473.7438469833||6473.7438469833|6430.2709410926|6368.0788234362|6312.8653593736|6270.9615104151|6248.9115369205|6248.9115369205|6248.9115369205|6225.457263245|6209.9168642334|6209.9168642334|6209.9168642334|6209.9168642334|6209.9168642334|6209.9168642334|6204.9512510515|6204.9512510515|6204.9512510515|6204.9512510515|6204.9512510515|6177.3347957296|6177.3347957296|6177.3347957296|6177.3347957296|6177.3347957296|6177.3347957296|6177.3347957296|6177.3347957296|6177.3347957296|6177.3347957296|6105.9275508107|6025.7130256922|6025.7130256922|5992.5007211141|5992.5007211141|5992.5007211141|5938.8896901268|5833.7663223631|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|||-6338.1679564229|-6338.1679564229|-6338.1679564229||-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|-6338.1679564229|5898.2945587132|5898.2945587132|5898.2945587132|5898.2945587132|5898.2945587132|5898.2945587132|5869.216176348|5821.0235615199|5821.0235615199|5821.0235615199|5802.1278537282||5802.1278537282|5722.3642819202|5680.4047576891|5578.2275085435|5550.2527872706|-6077.6100456211|-6077.6100456211|-6077.6100456211|-6077.6100456211|-6077.6100456211
04400|952550|/equities/as-one-corp|TOPIX500|-2328.7622402708|-2341.3191558565|-2350.2990620627|-2361.7767356253|-2378.2797062503|-2431.6163402781|-2439.3160285938||-2439.3160285938|-2439.3160285938|-2439.3160285938|-2439.3160285938|-2439.3160285938|-2439.3160285938|-2439.3160285938|-2439.3160285938|-2446.0733651042|-2475.1648501158|-2508.0400770814|-2508.0400770814|-2508.0400770814|-2508.0400770814|-2508.0400770814|-2539.5733348515|-2539.5733348515|-2539.5733348515|-2539.5733348515|-2539.5733348515|-2539.5733348515||-2539.5733348515|-2539.5733348515|-2539.5733348515|-2539.5733348515|-2539.5733348515||||-2559.748149835|-2560.4845004041|-2560.4845004041|-2560.4845004041|-2560.4845004041|-2560.4845004041|-2560.4845004041|-2560.4845004041|-2560.4845004041|-2560.4845004041|-2560.4845004041|-2560.4845004041|-2560.4845004041|-2560.4845004041|-2560.4845004041|-2560.4845004041|-2568.233967466|-2568.233967466|-2568.233967466|-2568.233967466|-2568.233967466|-2568.233967466|-2592.8155194067|-2600.0637402021|-2600.0637402021|-2600.0637402021||-2600.0637402021|-2600.0637402021|-2600.0637402021|2426.7873027929|2426.7873027929|2426.7873027929|-2580.9073505738|-2580.9073505738|-2580.9073505738|-2580.9073505738|-2580.9073505738|-2580.9073505738|-2580.9073505738|-2580.9073505738||-2608.0682826202|-2608.0682826202|-2608.0682826202|-2608.0682826202|-2608.0682826202|-2608.0682826202|-2608.0682826202|-2608.0682826202|-2608.0682826202|-2608.0682826202|-2608.0682826202|-2608.0682826202|-2608.0682826202|-2608.0682826202||-2608.0682826202|-2608.0682826202|-2608.0682826202|-2608.0682826202|-2608.0682826202|-2608.0682826202|-2608.0682826202|-2617.6869806891|-2689.3188674323|2495.248311812|2495.248311812|2479.6645824839|2479.6645824839||2476.5162027599|2458.9767226946|2458.9767226946|2458.9767226946|2458.9767226946||2456.7529766712|2456.7529766712|2456.7529766712|2456.7529766712|2456.7529766712|2447.3711044757|2447.3711044757|2447.3711044757|2447.3711044757|2447.3711044757|2447.3711044757|2447.3711044757|2447.3711044757|2447.3711044757|2447.3711044757|2447.3711044757|2447.3711044757|2447.3711044757|2447.3711044757|2447.3711044757|2447.3711044757|2447.3711044757|2447.3711044757|2431.7178938619||2365.4643265132|2342.4881405702|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699||-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2482.0807827699|-2506.4517513964|2384.9644371743|2384.9644371743|2384.9644371743|2357.7660413048|2342.7956014498|2331.3284460553|2320.5406847825|2320.5406847825|2320.5406847825|2320.5406847825|2320.5406847825|2320.5406847825|2320.5406847825|2315.3878978179|2315.3878978179|2315.3878978179|2315.3878978179|2315.3878978179|2305.515923232|2305.515923232|2260.4065813689|2217.3684237432|2213.0482486036|2181.0813873373|-2317.397609354|-2317.397609354|-2317.397609354|-2317.397609354|-2317.397609354|-2317.397609354|-2350.4695659489|-2351.0006521124|-2351.0006521124|-2351.0006521124|-2351.0006521124|-2351.0006521124|-2351.0006521124|-2351.0006521124|-2351.0006521124|-2351.0006521124|-2351.0006521124|-2351.0006521124|-2351.0006521124|||-2351.0006521124|-2373.9730272993|-2373.9730272993||-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2375.5653099546|-2407.5170110607|-2442.0466789563|-2453.9129766181|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022||-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022|-2463.975389022
04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1636.049549216|1636.049549216|1636.049549216|1636.049549216|1636.049549216|1636.049549216|1636.049549216||1636.049549216|1636.049549216|1636.049549216|1613.7494991289|-1659.3727639267|-1659.3727639267|-1659.3727639267|-1659.3727639267|-1659.3727639267|-1675.5530710297|-1705.2534122552|-1715.587124728|-1716.1801385867|-1718.3585007142|-1718.3585007142|-1718.3585007142|-1718.3585007142|-1718.3585007142|-1729.8427785713|-1733.4919761903|-1734.3291854463||-1734.3291854463|-1734.3291854463|-1736.3456568301|-1736.3456568301|-1736.3456568301||||-1736.3456568301|-1739.3007298113|-1741.7385553225|-1741.7385553225|-1742.7256817601|-1742.7256817601|-1742.7256817601|-1742.7256817601|-1742.7256817601|1725.0166857243|1725.0166857243|1725.0166857243|1725.0166857243|1725.0166857243|1725.0166857243|1725.0166857243|1725.0166857243|1725.0166857243|1725.0166857243|1725.0166857243|1725.0166857243|1725.0166857243|1725.0166857243|1704.7852362538|1704.7852362538|1704.7852362538||1704.7852362538|1704.7852362538|1704.7852362538|1704.7852362538|1704.7852362538|1687.178040282|1666.0438768913|-1745.1809017026|-1745.1809017026|-1745.1809017026|-1745.1809017026|-1745.1809017026|-1745.1809017026|-1745.1809017026||-1745.1809017026|-1745.1809017026|-1779.673224114|-1796.5442643587|-1796.5442643587|-1796.5442643587|-1796.5442643587|-1796.5442643587|-1796.5442643587|-1796.5442643587|-1796.5442643587|-1796.5442643587|-1813.5491826207|-1820.4406810827||-1820.4406810827|-1820.4406810827|-1820.4406810827|-1820.4406810827|-1820.4406810827|-1820.4406810827|-1852.2674234252|-1864.1816990664|-1864.1816990664|-1864.1816990664|-1864.1816990664|-1864.1816990664|-1864.1816990664||-1864.1816990664|-1880.2574434071|-1900.7582704524|-1905.5318153733|-1905.5318153733||-1923.3964615259|1822.7735607879|1822.7735607879|1822.7735607879|1822.7735607879|1822.7735607879|1822.7735607879|1822.7735607879|1822.7735607879|-1951.4622987534|-1951.4622987534|-1951.4622987534|-1951.4622987534|-1972.1525541705|1858.6080422786|1858.6080422786|1858.6080422786|1858.6080422786|1858.6080422786|1858.6080422786|1858.6080422786|1858.6080422786|1858.6080422786|1858.6080422786||1848.897824754|1845.7491169173|1845.7491169173|1845.7491169173|1845.7491169173|1845.7491169173|1845.7491169173|1845.7491169173|1845.7491169173|1845.7491169173|1845.7491169173|1845.7491169173|-1934.8670258461|-1934.8670258461||-1934.8670258461|-1934.8670258461|-1934.8670258461|-1934.8670258461|-1945.5744731623|-1945.5827479582|-1971.3697199535|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1974.635905154|-1976.6510057266|-1981.5718808184|-1981.5718808184|-1981.5718808184|-1981.5718808184|-1981.5718808184|-1981.5718808184|-1981.5718808184|-1981.5718808184|-1981.5718808184|-1981.5718808184|-1992.329867576|-1992.47763064|-2017.3362562666|-2035.6513958518|1908.5691292212|1908.5691292212|1908.5691292212|1908.5691292212|1908.5691292212|1908.5691292212|1908.5691292212|1908.5691292212|1908.5691292212|||1908.5691292212|1908.5691292212|1908.5691292212||1908.5691292212|1908.5691292212|1908.5691292212|1908.5691292212|1908.5691292212|1908.5691292212|1880.3268102458|1879.9186780509|1842.0763089455|-1988.320506426|-1988.320506426|-1988.320506426|-1988.320506426|-1988.320506426|-1988.320506426|-1988.320506426|1865.0819899009|1865.0819899009|1865.0819899009|1865.0819899009|1865.0819899009|1865.0819899009|1859.363840742|1859.363840742|1859.363840742|1854.0394234751|1854.0394234751||1854.0394234751|1854.0394234751|1807.3789738186|1807.3789738186|1807.3789738186|1807.3789738186|1807.3789738186|1807.3789738186|1800.4308318748|1800.4308318748
04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH|2726.089902311|2726.089902311|2721.0108399328|2721.0108399328|2721.0108399328|-2705.8294087405|-2705.8294087405||-2705.8294087405|-2705.8294087405|-2705.8294087405|-2731.2523564698|-2731.2523564698|-2757.0581738553|-2769.5378689572|-2769.5378689572|-2779.0698543969|-2843.7998382188|-2908.7220424653|-2947.1356027392|-2977.8564509454|-2977.8564509454|-2977.8564509454|-3023.8127232727|2856.1688785712|2856.1688785712|2856.1688785712|2856.1688785712|2856.1688785712||2856.1688785712|2856.1688785712|2856.1688785712|2856.1688785712|2856.1688785712||||2856.1688785712|2856.1688785712|2856.1688785712|2856.1688785712|2856.1688785712|2856.1688785712|2856.1688785712|2856.1688785712|2856.1688785712|2856.1688785712|2856.1688785712|2856.1688785712|2856.1688785712|2856.1688785712|2856.1688785712|2856.1688785712|2856.1688785712|2856.1688785712|2856.1688785712|2749.6043095236|2729.1158994707|2722.5200952958|2722.5200952958|2722.5200952958|2710.8001058842|2665.9723398714||2575.0803776349|2540.6084909072|2540.6084909072|2531.1956677867|2531.1956677867|-2472.8129839899|-2472.8129839899|-2472.8129839899|-2472.8129839899|-2472.8129839899|-2472.8129839899|-2472.8129839899|-2472.8129839899|-2472.8129839899||-2472.8129839899|-2472.8129839899|-2472.8129839899|-2472.8129839899|-2472.8129839899|-2472.8129839899|-2472.8129839899|-2472.8129839899|-2472.8129839899|-2472.8129839899|-2472.8129839899|-2475.5837822941|-2475.5837822941|-2475.5837822941||-2475.5837822941|-2475.5837822941|-2475.5837822941|-2475.5837822941|-2475.5837822941|-2475.5837822941|-2515.3430914379|-2561.4645460422|-2581.8327728915|-2581.8327728915|-2607.8975254351|-2620.9139171501|-2709.8210190556||-2737.6900211729|-2756.6833568588|2567.3786436746|2567.3786436746|2567.3786436746||2567.3786436746|2567.3786436746|2567.3786436746|2567.3786436746|2567.3786436746|2548.9484929718|2522.3872144131|2506.3529219463|2506.3529219463|2506.3529219463|2506.3529219463|2506.3529219463|2506.3529219463|2506.3529219463|2506.3529219463|2506.3529219463|2506.3529219463|2506.3529219463|2506.3529219463|2506.3529219463|2454.6976910515|2344.5529900572|2339.1699889524|2313.661098836||2281.3843841947|-2401.5338708163|-2401.5338708163|-2401.5338708163|-2401.5338708163|-2401.5338708163|-2401.5338708163|-2401.5338708163|-2401.5338708163|-2401.5338708163|-2401.5338708163|-2401.5338708163|-2401.5338708163|-2401.5338708163||2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2245.2891951804|2212.3768835338|2184.6409817042|2168.4734342027|2168.4734342027|2127.026038003|2113.2516179221|2113.2516179221|2113.2516179221|2113.2516179221|2113.2516179221|2113.2516179221|2113.2516179221|2113.2516179221|2113.2516179221|2113.2516179221|2113.2516179221|2113.2516179221|2113.2516179221|2113.2516179221|-2341.0305134115|-2341.0305134115|-2341.0305134115|-2341.0305134115|-2341.0305134115|-2341.0305134115|-2341.0305134115|||-2341.0305134115|-2341.0305134115|-2356.6206279935||-2356.6206279935|-2356.6206279935|-2356.6206279935|-2356.6206279935|-2356.6206279935|-2364.4395866595|-2367.9762972468|-2367.9762972468|-2367.9762972468|-2367.9762972468|-2367.9762972468|-2367.9762972468|-2367.9762972468|-2367.9762972468|-2367.9762972468|-2367.9762972468|-2421.0014413853|-2525.0571570948|-2577.2055169946|-2577.2055169946|-2577.2055169946|-2577.2055169946|-2577.2055169946|-2577.2055169946|-2577.2055169946|-2577.2055169946|-2596.0625723521||-2596.0625723521|-2596.0625723521|-2596.0625723521|-2596.0625723521|-2596.0625723521|-2596.0625723521|-2596.0625723521|-2596.0625723521|-2596.0625723521|-2596.0625723521
04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE|1651.6605966331|1651.6605966331|1624.2895518146|1614.6465124441|1614.6465124441|1614.6465124441|1614.6465124441||1594.1905693824|1584.8784104249|1538.1369264504|1538.1369264504|1438.3743627227|1425.5946807312|1425.5946807312|1425.5946807312|1425.5946807312|1425.5946807312|1425.5946807312|1425.5946807312|1425.5946807312|1421.5218674791|1418.0390480434|1418.0390480434|1418.0390480434|1418.0390480434|1418.0390480434|1398.404497826|1383.6161086955||1379.6338343172|1379.6338343172|1379.6338343172|1379.6338343172|1355.8431492414||||1321.7121592871|1321.7121592871|1321.7121592871|1321.7121592871|1321.7121592871|1321.7121592871|1321.7121592871|1321.7121592871|1321.7121592871|1321.7121592871|1321.7121592871|1309.0735166699|1309.0735166699|1309.0735166699|1309.0735166699|1299.3316851888|1267.451872432|1239.8631915911|1229.9995372981|1229.9995372981|1229.9995372981|1229.9995372981|1229.9995372981|1229.9995372981|1229.9995372981|1217.3328192202||1215.4253546891|1214.8615052101|1210.6893075584|1210.6893075584|1210.6893075584|1203.2936750649|1197.4824074964|1197.4824074964|1197.4824074964|1194.6193416627|1174.1603796252|1173.010101217|1173.010101217|1173.010101217||1173.010101217|1173.010101217|1173.010101217|1173.010101217|1173.010101217|1169.6223346855|1159.9270708992|1159.9270708992|1159.9270708992|1155.8985749212|1155.8985749212|1155.8985749212|1155.8985749212|1155.8985749212||1155.8985749212|1155.8985749212|-1213.1609808444|-1213.1609808444|-1213.1609808444|-1213.1609808444|-1213.1609808444|-1215.2066453827|-1221.8407170919|-1242.1007967687|1174.7646301505|1174.7646301505|1174.7646301505||1174.7646301505|1174.7646301505|1174.7646301505|1174.7646301505|1174.7646301505||1174.7646301505|1174.7646301505|1174.7646301505|1174.7646301505|1174.7646301505|1174.7646301505|1174.7646301505|1174.7646301505|1174.7646301505|1174.7646301505|1174.7646301505|1174.7646301505|1174.7646301505|1174.7646301505|1174.7646301505|1164.7107001673|1146.5396668525|1107.3774076139|1096.2248973488|1078.7498859431|1068.1665399368|1062.6850443742|1057.811783178|1057.811783178||1043.7908701978|1036.2603335775|1036.2603335775|1023.1503706416|1010.8225248857|1010.8225248857|1010.8225248857|1003.4131143384|1003.4131143384|1003.4131143384|1003.4131143384|1003.4131143384|995.65861922461|995.65861922461||995.65861922461|995.65861922461|995.65861922461|995.65861922461|995.65861922461|995.65861922461|995.65861922461|995.65861922461|995.65861922461|995.65861922461|995.65861922461|995.65861922461|989.75446817854|989.75446817854|984.36607575393|970.85119528214|963.90688975034|950.85764442746|-998.98007267708|-998.98007267708|-1002.5060997007|-1002.5060997007|-1002.5060997007|-1002.5060997007|-1003.3901358708|-1008.066808818|-1015.4861921654|-1015.4861921654|-1019.0013307317|-1020.9736940313|969.94238308141|969.94238308141|969.94238308141|969.94238308141|964.21590503878|964.21590503878|963.26767226531|962.76963585034|953.43260108381|953.43260108381|953.43260108381|953.43260108381|953.43260108381|953.43260108381|953.43260108381|953.43260108381|953.43260108381|953.43260108381|953.43260108381|952.82354440103|952.82354440103|952.82354440103|952.82354440103|||952.58171600114|933.15745611997|-1001.4687725928||-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1001.4687725928|-1057.9931043946|-1068.6089899631|-1108.3211053844|-1120.7822556341|-1120.7822556341|1064.6393760335|1064.6393760335|1058.5159733706|1050.9066370785|1033.8684856427|1032.4209699293||1032.4209699293|1011.7177443659|1005.9033794266|-1056.9623966216|-1056.9623966216|-1056.9623966216|-1056.9623966216|-1056.9623966216|-1056.9623966216|-1056.9623966216
04404|946263|/equities/asics-corp|TOPIX500|4329.3782105669|4226.0313450744|4084.834993919|4084.834993919|4020.7611043544|3810.3456715049|3752.7729683388||-4015.8505235408|-4015.8505235408|-4015.8505235408|-4021.9120366827|-4021.9120366827|-4021.9120366827|-4021.9120366827|-4021.9120366827|-4040.4022629808|-4057.5580699786|3812.5847374745|3812.5847374745|3812.5847374745|3812.5847374745|3812.5847374745|3812.5847374745|3812.5847374745|3811.2774536722|3811.2774536722|3805.2461641594|3805.2461641594||3805.2461641594|3781.2735157327|-3987.4841701273|-3987.4841701273|-3987.4841701273||||-3987.4841701273|-3987.4841701273|-3987.4841701273|-3987.4841701273|-3987.4841701273|-3987.4841701273|-3987.4841701273|-3987.4841701273|-3987.4841701273|-3987.4841701273|-3987.4841701273|-3987.4841701273|-3987.4841701273|-3987.4841701273|-3987.4841701273|-3987.4841701273|-3987.4841701273|-3987.4841701273|-4003.9298659103|-4003.9298659103|-4003.9298659103|-4003.9298659103|-4003.9298659103|-4003.9298659103|-4003.9298659103|-4003.9298659103||-4003.9298659103|-4003.9298659103|-4003.9298659103|-4021.0887399004|-4030.8404210865|-4030.8404210865|-4030.8404210865|-4030.8404210865|-4030.8404210865|-4030.8404210865|-4030.8404210865|-4135.6560234294|3781.1073061953|3781.1073061953||3781.1073061953|3781.1073061953|3781.1073061953|3781.1073061953|3781.1073061953|3733.9719829571|3733.9719829571|3665.2466477301|-3997.8004349011|-3997.8004349011|-4000.2782610012|-4004.1768654335|-4004.1768654335|-4033.9742949262||-4114.582549918|-4143.551700787|-4143.551700787|-4143.551700787|-4143.551700787|-4143.551700787|-4143.551700787|3836.5904550636|3836.5904550636|3836.5904550636|3836.5904550636|3836.5904550636|3836.5904550636||3836.5904550636|3836.5904550636|3836.5904550636|3836.5904550636|3836.5904550636||3836.5904550636|3828.0449500706|3799.4482886857|3799.4482886857|3799.4482886857|3799.4482886857|3799.4482886857|3799.4482886857|3799.4482886857|3799.4482886857|3799.4482886857|3799.4482886857|3799.4482886857|3799.4482886857|3799.4482886857|3799.4482886857|3799.4482886857|3799.4482886857|3799.4482886857|3799.4482886857|3757.4980985397|3627.6089983775|3472.4013972558|3472.4013972558||3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558||3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3472.4013972558|3436.8348858398|3426.7535704919|3426.7535704919|3426.7535704919|3426.7535704919|3426.7535704919|3365.8373005466|3287.3192228295|3242.9658031439|3219.9803134455|3219.9803134455|3219.9803134455|3219.9803134455|3219.9803134455|3219.9803134455|3219.9803134455|3219.9803134455|3219.9803134455|3218.7905104266|3218.7905104266|3217.5563335263|3217.5563335263|3217.5563335263|3217.5563335263|3200.5817183491|3200.5817183491|3200.5817183491|3200.5817183491|3200.5817183491|3200.5817183491|3200.5817183491|3200.5817183491|3200.5817183491|3200.5817183491|3200.5817183491|3200.5817183491|3200.5817183491|3200.5817183491|3200.5817183491|3146.8130203879|3044.4033559866|2991.2815066518|2926.2572296131|2853.3969217923|||2762.25366501|-3134.523055476|-3134.523055476||-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3134.523055476|-3263.3589505289|-3354.3710561433|-3437.5343408502|-3437.5343408502|-3437.5343408502|-3437.5343408502|-3437.5343408502|-3437.5343408502|-3437.5343408502|-3437.5343408502|-3437.5343408502||-3437.5343408502|-3437.5343408502|-3437.5343408502|-3437.5343408502|-3437.5343408502|-3437.5343408502|-3437.5343408502|-3525.6492676114|-3668.4436306793|-3737.0922296386
04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE|2348.4986036842|2348.4986036842|2348.4986036842|2348.4986036842|2348.4986036842|2348.4986036842|2348.4986036842||2348.4986036842|2348.4986036842|2279.9921033139|2279.9921033139|-2263.0663714646|-2263.0663714646|-2263.0663714646|-2263.0663714646|-2263.0663714646|-2268.1570794051|2193.0792828884|2193.0792828884|2193.0792828884|2193.0792828884|2193.0792828884|2193.0792828884|2193.0792828884|2193.0792828884|2193.0792828884|2176.3103143204|2164.5670159116||2123.3522399018|2107.4469332242|2055.3854813602|2034.9820757534|2034.9820757534||||2019.7590088217|2019.7590088217|2019.7590088217|2019.7590088217|2019.7590088217|2019.7590088217|2019.7590088217|2019.7590088217|2019.7590088217|2015.1592701503|2015.1592701503|1985.5380779447|1961.7706830518|1961.7706830518|1961.7706830518|1908.5409667306|1908.5409667306|1880.0135391735|1880.0135391735|1870.6817101928|1863.5352335476|1856.7699682426|1856.7699682426|1856.7699682426|1856.7699682426|1856.7699682426||1847.6332980474|1836.9258867193|1803.0010947152|1803.0010947152|1786.5567719057|1765.9519687842|1754.5577430935|1719.3141589928|1664.1268433253|1638.6409370281|1624.6010411424|1593.8900457137|1590.4333841264|1571.1482045849||-1661.2553029817|-1661.2553029817|-1665.9225588685|-1672.2135251568|-1672.2135251568|-1672.2135251568|-1672.2135251568|-1672.2135251568|-1672.2135251568|-1672.2135251568|-1672.2135251568|-1672.2135251568|-1672.2135251568|-1672.2135251568||-1672.2135251568|-1672.2135251568|-1672.2135251568|-1672.2135251568|-1672.2135251568|-1672.2135251568|-1672.2135251568|-1672.2135251568|-1672.2135251568|-1682.6261390631|1640.1945907553|1640.1945907553|1640.1945907553||1640.1945907553|1640.1945907553|1640.1945907553|1640.1945907553|1640.1945907553||1640.1945907553|1640.1945907553|1640.1945907553|1640.1945907553|1640.1945907553|1613.882878617|-1696.6388510351|-1696.6388510351|-1696.6388510351|-1696.6388510351|-1696.6388510351|-1696.6388510351|-1701.515390039|1620.905332793|1620.905332793|1620.905332793|1620.905332793|1620.905332793|1612.0892586589|1603.0713985099|1580.6348872332|1578.6220969258|1577.7745521398|1552.8050579331||1523.7278421479|1516.4198246088|1498.660916232|1497.6784655266|1497.6784655266|1497.6784655266|1497.6784655266|1420.8649616962|1417.1836407502|1417.1836407502|1417.1836407502|1417.1836407502|1386.2227582307|1386.2227582307||1386.2227582307|1377.6656491504|1377.6656491504|1377.6656491504|1373.1840546116|1353.0908643341|1353.0908643341|1353.0908643341|1353.0908643341|1353.0908643341|1353.0908643341|1353.0908643341|1353.0908643341|1353.0908643341|1353.0908643341|-1405.5371059051|-1405.5371059051|-1405.5371059051|-1405.5371059051|-1405.5371059051|-1413.346784339|-1422.3575381544|-1434.7583757271|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1438.4815995423|-1457.9802462858|-1457.9802462858|-1457.9802462858|1360.0000056611|1360.0000056611|1360.0000056611|||1360.0000056611|1351.2143424706|1351.2143424706||1351.2143424706|-1402.9474130472|-1402.9474130472|-1402.9474130472|-1402.9474130472|-1402.9474130472|-1402.9474130472|-1402.9474130472|-1402.9474130472|-1402.9474130472|-1402.9474130472|-1402.9474130472|-1415.1696457373|-1415.1696457373|-1417.3390688114|-1417.3390688114|-1459.8599614956|-1459.8599614956|-1509.3444016618|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433||-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433|-1512.2832954433
04406|953004|/equities/autobacs-seven|TOPIX500|1679.3263132571|1639.4736813968|1631.4152015519|1621.6835572799|1621.0666080658|1621.0666080658|1621.0666080658||-1682.6632798411|-1682.6632798411|-1682.6632798411|-1682.6632798411|-1682.6632798411|-1682.6632798411|-1682.6632798411|1618.8122696566|1618.8122696566|1618.8122696566|1618.8122696566|1618.8122696566|1618.8122696566|1618.8122696566|1618.8122696566|1618.8122696566|1609.6687903196|1609.6687903196|1609.6687903196|1609.6687903196|1609.6687903196||1609.6687903196|1609.6687903196|1609.6687903196|1609.6687903196|1609.6687903196||||1609.6687903196|1605.4653225773|1605.0725806415|1604.5806451572|1603.0340501747|1596.9267224163|1593.7984227362|1593.7984227362|1581.1649141513|1581.0334899195|1581.0334899195|1581.0334899195|1576.1827574452|1576.1827574452|1576.1827574452|1576.1827574452|1576.1827574452|1576.1827574452|1576.1827574452|1571.5363971614|1569.2301199523|1569.2301199523|1565.7001332803|1556.777925867|1550.9754731856|1540.2505257618||1526.3339175131|-1581.8417498688|-1581.8417498688|-1581.8417498688|-1581.8417498688|-1581.8417498688|-1581.8417498688|-1581.8417498688|-1581.8417498688|-1581.8417498688|-1581.8417498688|-1581.8417498688|-1581.8417498688|-1581.8417498688||-1595.2130554097|-1607.8478393442|1538.4535811466|1538.4535811466|1538.4535811466|1534.7817568295|1529.1463964772|-1590.4277989733|-1590.4277989733|-1590.4277989733|-1590.4277989733|-1590.4277989733|-1590.4277989733|-1590.4277989733||-1590.6975544148|-1604.886171572|-1618.8179684133|-1626.1310760148|-1631.259363532|-1631.259363532|-1631.259363532|-1659.06595948|1566.7401104527|1566.7401104527|1566.7401104527|1563.2627320241|1563.2627320241||1563.2627320241|1563.2627320241|1563.2627320241|1563.2627320241|1563.2627320241||1563.2627320241|1563.2627320241|1563.2627320241|1563.2627320241|1563.2627320241|1550.4030355824|1545.670039536|1537.9667105955|1526.1296784395|1524.5885315994|1518.6539239993|1515.7265822215|1509.7673854586|1509.7673854586|1504.2433096458|1504.2433096458|1504.2433096458|1504.2433096458|1491.381455162|1481.5871896998|1481.5871896998|1481.5871896998|1481.5871896998|1476.5413218887||1471.379246543|1470.5324961589|1456.9249957321|1445.9471820742|1445.9471820742|1445.9471820742|1437.3857578602|1435.761953178|1432.1271293044|1432.1271293044|1432.1271293044|1432.1271293044|1432.1271293044|1432.1271293044||1432.1271293044|1432.1271293044|1432.1271293044|1432.1271293044|1432.1271293044|-1461.4917420064|-1461.4917420064|-1461.4917420064|-1461.4917420064|-1461.4917420064|-1461.4917420064|-1461.4917420064|-1461.4917420064|-1461.4917420064|-1467.0453605017|-1467.0453605017|-1467.4392894463|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1471.3854108272|-1481.3726786969|-1483.0251985522|-1488.5835539468|-1490.3706154965|-1492.2703916276|-1492.2703916276|-1492.2703916276|-1495.0251748488|-1495.0251748488|-1501.5835276098|1440.3292991086|1440.3292991086|1440.3292991086|1440.3292991086|1440.3292991086|1440.3292991086|1440.3292991086|1440.3292991086|1440.3292991086|1429.2486733198|1429.2486733198|||1429.2486733198|1429.2486733198|1429.2486733198||1421.9429703553|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1469.5624966313|-1515.9583295904|-1535.7870328782|1481.0922998218|1481.0922998218|1481.0922998218|1481.0922998218|1481.0922998218|1474.4914442465|1466.4349380517|1462.3721533907|1460.2125350503||1460.2125350503|-1502.1071343677|-1502.1071343677|-1502.1071343677|-1502.1071343677|-1502.1071343677|-1502.1071343677|-1502.1071343677|-1502.1071343677|-1502.1071343677
04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH|-1380.9175743454|-1380.9175743454|-1380.9175743454|-1380.9175743454|-1380.9175743454|-1380.9175743454|-1380.9175743454||-1380.9175743454|-1410.4702978781|-1410.4702978781|-1410.4702978781|-1410.4702978781|-1410.4702978781|-1410.4702978781|-1410.4702978781|-1410.4702978781|-1432.633664309|-1447.50962701|-1462.2213869989|-1462.2213869989|-1462.2213869989|-1462.2213869989|-1466.4523296282|-1466.4523296282|-1470.1710832753|-1470.1710832753|-1470.1710832753|-1470.1710832753||-1470.1710832753|-1470.1710832753|-1470.1710832753|-1470.1710832753|-1470.1710832753||||-1470.1710832753|-1470.1710832753|-1470.1710832753|-1470.1710832753|-1470.1710832753|-1470.1710832753|-1470.1710832753|-1470.1710832753|-1470.1710832753|-1477.8567591948|-1495.063065772|1420.3167401542|1420.3167401542|1420.3167401542|1420.3167401542|1420.3167401542|1420.3167401542|1420.3167401542|1420.3167401542|1420.3167401542|1420.3167401542|1420.3167401542|1420.3167401542|1420.3167401542|1420.3167401542|1420.3167401542||1420.3167401542|1420.3167401542|1420.3167401542|1420.3167401542|1420.3167401542|1420.3167401542|1420.3167401542|1420.3167401542|1420.3167401542|1420.3167401542|1420.3167401542|1420.3167401542|1420.3167401542|1420.3167401542||1396.3241557269|-1447.5070266773|-1447.5070266773|-1447.5070266773|-1447.5070266773|-1447.5070266773|-1447.5070266773|-1447.5070266773|-1447.5070266773|-1447.5070266773|-1447.5070266773|-1447.5070266773|-1447.5070266773|-1447.5070266773||-1477.3307266185|-1477.3307266185|-1477.3307266185|-1477.3307266185|-1477.3307266185|-1477.3307266185|-1477.3307266185|-1477.3307266185|-1480.7008073539|-1484.8897859488|-1485.7589949985|-1485.7589949985|-1502.6488833317||1420.7579834854|1420.7579834854|1420.7579834854|1420.7579834854|1420.7579834854||1419.0380184297|1419.0380184297|1419.0380184297|1419.0380184297|1419.0380184297|1419.0380184297|1419.0380184297|1419.0380184297|1419.0380184297|1419.0380184297|1419.0380184297|1419.0380184297|1408.8796598827|1408.8796598827|1408.8796598827|1408.8796598827|1408.8796598827|1408.8796598827|1408.8796598827|1408.8796598827|1408.8796598827|1408.8796598827|1408.8796598827|1408.8796598827||1408.8796598827|1394.5585183576|1394.5585183576|1394.5585183576|1365.6215470089|1365.6215470089|1365.6215470089|1365.6215470089|1365.6215470089|1365.6215470089|1365.6215470089|1354.2017558435|1354.2017558435|1354.2017558435||1354.2017558435|1333.8632788192|1333.8632788192|1320.2369764657|1313.4864708674|1313.4864708674|1313.4864708674|1313.4864708674|1313.4864708674|1313.4864708674|1313.4864708674|1313.4864708674|1313.4864708674|1313.4864708674|1313.4864708674|1274.5127454083|1259.7641615647|1249.6594587219|1249.6594587219|1238.7327319132|1232.7410270534|1232.7410270534|1220.9547696205|1220.9547696205|1220.9547696205|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1215.3164025635|1202.9889193975|1202.9889193975|1202.9889193975|1202.9889193975|1202.9889193975|1202.9889193975|1191.9599104416|1188.5770499279|1188.5770499279|||1183.2244999199|1161.5272221332|1139.5024690369||1122.6416322633|1116.1851469592|1103.2890521769|1096.0433913076|1076.8733076922|1076.8733076922|1076.8733076922|1062.4425641025|1061.7139601139|1047.1544001265|1037.2548890295|-1142.2543793638|-1142.2543793638|-1142.2543793638|-1142.2543793638|-1142.2543793638|-1193.477088182|-1196.0856535355|-1226.0673928173|1138.3692963692|1138.3692963692|1138.3692963692|1138.3692963692|1138.3692963692|1138.3692963692|1138.3692963692|1138.3692963692||1135.5176498386|1135.5176498386|1134.9918331539|1123.8242590599|1110.8325100666|-1196.5648023869|-1196.5648023869|-1210.8463685214|-1210.8463685214|-1210.8463685214
04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH|3859.5592196901|3859.5592196901|3859.5592196901|3859.5592196901|3859.5592196901|3859.5592196901|3859.5592196901||3859.5592196901|3859.5592196901|3806.899132989|-4181.599835816|-4181.599835816|-4206.2122935772|-4206.2122935772|-4206.2122935772|-4206.2122935772|-4218.4581039747|-4287.7312266385|-4330.0902518206|-4345.37068126|-4345.37068126|-4356.2452014|-4398.9879029629|-4398.9879029629|-4417.8580217991|-4417.8580217991|-4417.8580217991|-4417.8580217991||-4417.8580217991|-4417.8580217991|-4419.3422464434|-4454.4533906709|-4454.4533906709||||-4456.1148785232|-4465.99384508|-4465.99384508|-4465.99384508|-4465.99384508|-4465.99384508|-4465.99384508|-4486.7709389778|-4488.5788210864|-4491.3098012072|-4504.1220013413|-4545.6911126014|-4566.3664096041|-4566.3664096041|-4566.3664096041|-4627.2960106713|-4630.3469267547|-4630.3469267547|-4695.0764527835|-4695.0764527835|-4756.362725315|-4787.932963009|-4787.932963009|-4787.932963009|-4787.932963009|-4787.932963009||-4787.932963009|-4787.932963009|-4813.4255144545|-4840.5283493939|-4940.7537215487|-4954.4610906093|-4954.4610906093|-4954.4610906093|-4954.4610906093|-5000.8456562325|-5016.5507291472|-5023.0308373507|-5023.0308373507|-5023.0308373507||-5023.0308373507|-5023.0308373507|-5058.364173764|-5058.364173764|-5058.364173764|-5058.364173764|-5058.364173764|-5058.364173764|-5058.364173764|-5058.364173764|-5058.364173764|-5125.6824152934|-5147.5770559177|-5147.5770559177||-5160.7661074486|-5160.7661074486|-5160.7661074486|-5160.7661074486|-5160.7661074486|-5160.7661074486|-5160.7661074486|-5169.8155579803|-5169.8155579803|-5169.8155579803|-5169.8155579803|-5169.8155579803|-5169.8155579803||-5216.6839533114|-5241.2024114956|-5241.2024114956|-5257.5026794396|-5302.5029771551||-5359.9542927841|-5359.9542927841|-5379.3507930025|-5379.3507930025|-5379.3507930025|-5379.3507930025|-5379.3507930025|-5379.3507930025|-5462.0564366695|-5472.1182629661|-5557.2980699623|-5600.4422999581|-5618.102555509|5158.4688955563|5158.4688955563|5158.4688955563|5158.4688955563|5158.4688955563|5158.4688955563|5158.4688955563|5113.0266057013|5113.0266057013|5113.0266057013|4958.3628952237||4814.4032169152|4674.5286628583|4674.5286628583|4614.9762920647|4593.4892494627|4593.4892494627|4543.093921087|4543.093921087|4543.093921087|4543.093921087|4543.093921087|4489.3821345411|-4806.8947322713|-4806.8947322713||-4806.8947322713|-4806.8947322713|-4806.8947322713|-4833.5497025237|-4881.721891693|-4970.5862711838|-4970.5862711838|-4970.5862711838|-5034.3736346487|-5059.8595940541|-5129.6217711712|-5185.4686346347|4770.5183338344|4770.5183338344|4770.5183338344|4685.7981487049|4638.9979430054|4627.2135098833|4627.2135098833|4527.6261220925|-4966.067792113|-4966.067792113|-4966.067792113|-4966.067792113|-4966.067792113|-4966.067792113|-4966.067792113|-4999.9112326671|-4999.9112326671|-4999.9112326671|-4999.9112326671|-4999.9112326671|-4999.9112326671|-4999.9112326671|-4999.9112326671|-4999.9112326671|-5036.6235918524|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|4550.8622413973|||4541.1247126636|4452.6941251818|4438.5929316023||4438.5929316023|4438.5929316023|4438.5929316023|4438.5929316023|4410.2523067246|4410.2523067246|4410.2523067246|-4956.2852602508|-4956.2852602508|-4956.2852602508|-4956.2852602508|-4956.2852602508|-4956.2852602508|-4956.2852602508|-4956.2852602508|-4956.2852602508|-5207.1502891675|4858.9954767268|4858.9954767268|4858.9954767268|4858.9954767268|4858.9954767268|4858.9954767268|4858.9954767268|4828.3524404035|4828.3524404035|4785.8916004483||4668.712889387|4664.7964456521|4664.7964456521|4664.7964456521|4664.7964456521|4664.7964456521|4664.7964456521|4664.7964456521|4664.7964456521|4664.7964456521
04409|987115|/equities/baycurrent-consulting-inc|TOPIX500|-5152.261565357|-5152.261565357|-5152.261565357|-5152.261565357|-5214.1315621691|-5214.1315621691|-5571.4239579657||-5692.368255097|-5692.368255097|-5692.368255097|-5971.5758389967|-6069.195376663|-6295.6615296255|-6314.3461440284|-6476.6623822537|-6766.8637132354|-6766.8637132354|-6766.8637132354|-6766.8637132354|-6930.0152369282|-7004.1280410313|-7198.7533789237|6443.4902022545|6443.4902022545|6443.4902022545|6443.4902022545|-6947.0789221588|-6947.0789221588||-6947.0789221588|-6947.0789221588|-6947.0789221588|-6947.0789221588|-6947.0789221588||||-6996.1432468431|-7069.9369409368|-7071.7752674742|-7071.7752674742|-7071.7752674742|-7071.7752674742|-7071.7752674742|-7071.7752674742|-7071.7752674742|-7071.7752674742|-7071.7752674742|-7071.7752674742|-7071.7752674742|-7071.7752674742|-7071.7752674742|-7071.7752674742|-7071.7752674742|-7071.7752674742|-7071.7752674742|-7071.7752674742|-7140.694741638|-7255.7194669203|-7255.7194669203|-7255.7194669203|-7255.7194669203|-7255.7194669203||-7255.7194669203|-7255.7194669203|-7255.7194669203|-7255.7194669203|-7255.7194669203|-7255.7194669203|-7255.7194669203|-7255.7194669203|-7269.7994076892|-7463.4993418769|-7567.1103798633|-7791.9003839002|-7791.9003839002|-7791.9003839002||-7924.0004265558|-7953.6671406176|-8193.4079340195|-8252.084413991|-8252.084413991|-8252.084413991|-8252.084413991|-8444.4931036927|-8444.4931036927|-8642.8256707696|-8666.1798404563|-8666.1798404563|8200.1201088528|8200.1201088528||8200.1201088528|8200.1201088528|8200.1201088528|8200.1201088528|8200.1201088528|8200.1201088528|8200.1201088528|8200.1201088528|8200.1201088528|8200.1201088528|8200.1201088528|8200.1201088528|8200.1201088528||8200.1201088528|8121.9667876142|8012.2408751269|7998.1785587872|7998.1785587872||7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872||7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7998.1785587872|7812.9761764303|7676.2924230868|7676.2924230868||7676.2924230868|7579.5647198602|7579.5647198602|7575.1274665113|7534.4749627904|7529.8610697671|7337.7345219634|-7780.6023184754|-7780.6023184754|-7780.6023184754|-7780.6023184754|-7780.6023184754|-7814.2247983061|-7876.1402993108|-7876.1402993108|-7876.1402993108|-7876.1402993108|-7876.1402993108|-7876.1402993108|-7910.544777012|-7966.4714310781|-7966.4714310781|-7966.4714310781|-7966.4714310781|-7966.4714310781|-7966.4714310781|-7966.4714310781|-7966.4714310781|-7966.4714310781|-7966.4714310781|-7966.4714310781|-8046.2460345312|-8348.8289272569|-8445.6432525077|-8470.0480583418|-8499.5795055644|7768.0300982965|7768.0300982965|7698.1297509834|7698.1297509834|7540.6441677593|7528.1601863992|7526.6970557259|7526.6970557259|7526.6970557259|7526.6970557259|7526.6970557259|7526.6970557259|7526.6970557259|7526.6970557259|7526.6970557259|7273.8856174733|6973.0395749703|||6915.3773055226|6870.6414505806|6854.6571673118||6787.331333698|6787.331333698|6787.331333698|6787.331333698|6787.331333698|6787.331333698|6639.5379493268|6639.5379493268|6639.5379493268|6639.5379493268|6639.5379493268|6273.0977214743|5756.4419127492|-6609.5687067912|-6609.5687067912|-6609.5687067912|-6851.965229768|-6988.6835886311|6280.7731144793|6280.7731144793|6280.7731144793|6280.7731144793|6280.7731144793|6239.9701271992|6098.855696888|6039.2882135162|6039.2882135162||6039.2882135162|6039.2882135162|5851.4869039069|-6461.4788844584|-6461.4788844584|-6461.4788844584|-6461.4788844584|-6731.1987605093|-6950.387511677|-6985.7536481176
04410|991446|/equities/benefit-one-inc|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04411|946340|/equities/benesse-holdings|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE|-3858.3933294673|-3858.3933294673|-3858.3933294673|-3858.3933294673|-3896.4499134754|3598.2181117688|3569.2950778722||3569.2950778722|3569.2950778722|3485.5500865246|3470.3889850274|-3625.0838879111|-3625.0838879111|-3625.0838879111|-3625.0838879111|-3625.0838879111|-3632.6950381315|-3632.6950381315|-3632.6950381315|-3632.6950381315|-3632.6950381315|-3632.6950381315|-3632.6950381315|-3632.6950381315|-3632.6950381315|-3632.6950381315|-3632.6950381315|-3632.6950381315||-3632.6950381315|-3657.4944868128|3489.6100792018|3489.6100792018|3489.6100792018||||3489.6100792018|3489.6100792018|3489.6100792018|3489.6100792018|3489.6100792018|3489.6100792018|3489.6100792018|3489.6100792018|3489.6100792018|3489.6100792018|3489.6100792018|3489.6100792018|3489.6100792018|3489.6100792018|3489.6100792018|3489.6100792018|3489.6100792018|3489.6100792018|3489.6100792018|3489.6100792018|3441.6774063125|3441.6774063125|3441.6774063125|3417.0582292361|3412.2313658179|3401.3649362165||3401.3649362165|3401.3649362165|3401.3649362165|3401.3649362165|3401.3649362165|3398.2665957961|3340.2406619957|3339.2396244397|3317.2106938219|3289.3729931354|3277.7873705561|3277.7873705561|3277.7873705561|3274.0970783957||-3448.2074729441|-3448.2074729441|-3448.2074729441|-3448.2074729441|-3448.2074729441|-3448.2074729441|-3448.2074729441|-3448.2074729441|-3448.2074729441|-3448.2074729441|-3448.2074729441|-3448.2074729441|-3448.2074729441|-3507.1194143824||-3595.7160159804|3425.701967105|3425.701967105|3425.701967105|3413.103391302|3413.103391302|3413.103391302|3413.103391302|3413.103391302|3413.103391302|3413.103391302|3413.103391302|3413.103391302||3413.103391302|3402.2815458911|3382.5587049261|3382.5587049261|3382.5587049261||3373.4382968824|3373.4382968824|3373.4382968824|3373.4382968824|3373.4382968824|3345.5425520916|3289.0772248044|3289.0772248044|3259.9118478594|3259.9118478594|3259.9118478594|3259.9118478594|3259.9118478594|3259.9118478594|3259.9118478594|3228.2076087327|3206.6195652585|3203.1884058428|3172.376006492|3167.3591777046|3167.3591777046|3167.3591777046|3167.3591777046|3129.2601974496||3041.3446638329|3027.9536666258|3027.9536666258|3027.9536666258|3027.9536666258|3027.9536666258|3027.9536666258|3027.9536666258|3027.9536666258|3027.9536666258|3027.9536666258|3027.9536666258|-3056.6200832132|-3056.6200832132||-3056.6200832132|-3056.6200832132|-3056.6200832132|-3056.6200832132|-3056.6200832132|-3056.6200832132|-3056.6200832132|-3056.6200832132|-3056.6200832132|-3056.6200832132|-3056.6200832132|-3056.6200832132|-3056.6200832132|-3056.6200832132|-3056.6200832132|-3056.6200832132|-3071.938981348|-3074.9723047049|-3074.9723047049|-3074.9723047049|-3074.9723047049|-3074.9723047049|-3074.9723047049|-3074.9723047049|-3074.9723047049|-3074.9723047049|-3074.9723047049|-3074.9723047049|-3074.9723047049|-3074.9723047049|-3074.9723047049|-3074.9723047049|-3121.4136718944|2973.0575797982|2973.0575797982|2973.0575797982|2973.0575797982|2961.7861997758|2951.8008194707|2951.8008194707|2951.8008194707|2951.8008194707|2951.8008194707|2951.8008194707|2951.8008194707|2951.8008194707|2951.8008194707|2951.8008194707|2951.8008194707|2915.5286883008|2895.8929870009|2870.157389576|2870.157389576|||2870.157389576|2836.7304328622|2804.8709047681||2804.8709047681|2792.7387713187|2792.7387713187|2778.5986347985|2712.0723886401|2712.0723886401|2711.497098489|2660.4192573939|2660.4192573939|-2876.3983974308|-2876.3983974308|-2876.3983974308|-2876.3983974308|-2876.3983974308|-2876.3983974308|-2876.3983974308|-2957.2204415898|-3031.0504906553|2965.9014276179|2965.9014276179|2965.9014276179|2965.9014276179|2965.9014276179|2965.9014276179|2940.9153427381|2940.9153427381|2939.8707935038||2939.8707935038|2929.3842150042|2900.954683338|2869.3487075785|2869.3487075785|2869.3487075785|2869.3487075785|2869.3487075785|2826.6096750872|2805.0929907313
04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE|-3276.9964764571|-3276.9964764571|-3276.9964764571|-3276.9964764571|-3276.9964764571|-3276.9964764571|-3276.9964764571||-3276.9964764571|-3276.9964764571|-3276.9964764571|-3276.9964764571|-3276.9964764571|-3276.9964764571|-3276.9964764571|-3276.9964764571|-3276.9964764571|-3288.8294182856|3145.5494735847|3145.5494735847|3145.5494735847|3145.5494735847|3145.5494735847|3145.5494735847|3145.5494735847|3145.5494735847|3145.5494735847|3100.0549706496|3077.5055229441||3037.3394699378|3020.3635431331|3020.3635431331|3017.7372701479|3013.1004251709||||3013.1004251709|3013.1004251709|3013.1004251709|3013.1004251709|3013.1004251709|3013.1004251709|2998.5004724121|2967.1591436596|2967.1591436596|2967.1591436596|2967.1591436596|2967.1591436596|2967.1591436596|2967.1591436596|2967.1591436596|2947.5657151773|2945.5967870109|2945.5967870109|2945.5967870109|2945.5967870109|2945.5967870109|2945.5967870109|2945.5967870109|2945.2742077899|2851.2793528575|2851.2793528575||2851.2793528575|2851.2793528575|2851.2793528575|2851.2793528575|2851.2793528575|2851.2793528575|2851.2793528575|2851.2793528575|2784.1437253972|2576.9293411067|2576.9293411067|2576.9293411067|2576.9293411067|2576.9293411067||2576.9293411067|2576.9293411067|2576.9293411067|2576.9293411067|2576.9293411067|2536.4770456741|2492.3356063046|2485.2617847829|2469.9575386476|2464.8417096085|2451.4906261626|2451.4906261626|2451.4906261626|2451.4906261626||2451.4906261626|2451.4906261626|-2578.3160491073|-2578.3160491073|-2578.3160491073|-2578.3160491073|-2578.3160491073|-2594.4622767859|-2623.1525297621|-2655.0861441801|2535.3754327115|2535.3754327115|2535.3754327115||2535.3754327115|2535.3754327115|2535.3754327115|2535.3754327115|2535.3754327115||2535.3754327115|2535.3754327115|2535.3754327115|2535.3754327115|2535.3754327115|2497.6671474572|2473.8880948817|2473.8880948817|2473.8880948817|2473.8880948817|2473.8880948817|2473.8880948817|2473.8880948817|2473.8880948817|2473.8880948817|2473.8880948817|2473.8880948817|2473.8880948817|2473.8880948817|2473.8880948817|2473.8880948817|2473.8880948817|2473.8880948817|2473.8880948817||2473.8880948817|2473.8880948817|2473.8880948817|2473.8880948817|2473.8880948817|2473.8880948817|2445.9031019092|2445.9031019092|2445.9031019092|2445.9031019092|2445.9031019092|2445.9031019092|2424.5417157489|2424.5417157489||2424.5417157489|2424.5417157489|2424.5417157489|2424.5417157489|2424.5417157489|2424.5417157489|2424.5417157489|2424.5417157489|2424.5417157489|2424.5417157489|2424.5417157489|2418.7685730543|2405.269843277|2405.269843277|2393.4387147522|2377.8485719469|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|2377.1813781787|-2561.3215182577|-2561.3215182577|||-2561.3215182577|-2561.3215182577|-2561.3215182577||-2561.3215182577|-2561.3215182577|-2561.3215182577|-2561.3215182577|-2561.3215182577|-2561.3215182577|-2567.3911822723|-2567.3911822723|-2567.3911822723|-2567.3911822723|-2567.3911822723|-2567.3911822723|-2567.3911822723|-2567.3911822723|-2567.3911822723|-2567.3911822723|-2750.8513136359|-2819.6403484843|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557||2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557|2652.6664470557
04414|949900|/equities/calbee-inc|TOPIX500|-3143.7752878119|-3143.7752878119|-3143.7752878119|-3143.7752878119|-3143.7752878119|-3143.7752878119|-3143.7752878119||-3143.7752878119|-3143.7752878119|-3143.7752878119|-3143.7752878119|-3143.7752878119|2985.4212241618|2985.4212241618|2985.4212241618|2985.4212241618|2985.4212241618|2985.4212241618|2985.4212241618|2985.4212241618|2985.4212241618|2985.4212241618|2985.4212241618|2952.4680268465|2910.1113276763|2910.1113276763|2910.1113276763|2910.1113276763||2910.1113276763|2910.1113276763|2910.1113276763|2910.1113276763|2910.1113276763||||2910.1113276763|2910.1113276763|2910.1113276763|2883.512586307|2874.4306514523|2864.1195493172|2864.1195493172|2864.1195493172|2851.9759338984|2851.9759338984|2851.9759338984|2851.9759338984|2851.9759338984|2851.9759338984|2851.9759338984|2851.9759338984|2851.9759338984|2851.9759338984|2851.9759338984|2851.9759338984|2851.9759338984|2851.9759338984|2851.9759338984|2833.4454821093|2826.7866454308|2826.7866454308||2826.7866454308|2826.7866454308|2826.7866454308|2826.7866454308|2826.7866454308|2826.7866454308|2826.7866454308|2826.7866454308|2826.7866454308|-2950.6698394235|-2950.6698394235|-2950.6698394235|-2950.6698394235|-2964.2425821387||-2964.2425821387|-2964.2425821387|-2964.2425821387|-2964.2425821387|-2964.2425821387|-2964.2425821387|-2964.2425821387|-2964.2425821387|-2964.2425821387|-2964.2425821387|-2964.2425821387|-2964.2425821387|-2964.2425821387|-2964.2425821387||-2964.2425821387|-2964.2425821387|-2964.2425821387|-2964.2425821387|-2964.2425821387|-2964.2425821387|-2980.102869043|-2980.8087433811|-3025.870825979|-3074.8286955322|2892.973960249|2892.973960249|2892.973960249||2892.973960249|2892.973960249|2892.973960249|2892.973960249|-2800.0789974708||-2800.0789974708|-2800.0789974708|-2800.0789974708|-2800.0789974708|-2800.0789974708|-2800.0789974708|-2800.0789974708|-2800.0789974708|-2800.0789974708|-2800.0789974708|-2800.0789974708|-2800.0789974708|-2800.0789974708|-2800.0789974708|-2800.0789974708|-2800.0789974708|-2800.0789974708|-2800.0789974708|-2800.0789974708|-2800.0789974708|-2800.0789974708|-2800.0789974708|-2800.0789974708|-2800.0789974708||-2800.0789974708|-2800.0789974708|-2800.0789974708|-2800.0789974708|-2800.0789974708|-2848.8655527453|2688.359544665|2688.359544665|2688.359544665|2688.359544665|2685.0106051833|2675.6228946481|2649.1424625285|2649.1424625285||2618.9638472539|-2719.3210619732|-2719.3210619732|-2719.3210619732|-2719.3210619732|-2719.3210619732|-2719.3210619732|-2726.7178466369|-2738.714274041|-2774.6825267122|-2804.5361407913|-2806.3457119904|-2811.594411068|-2811.594411068|-2811.594411068|-2811.594411068|-2811.594411068|-2811.594411068|-2811.594411068|-2811.594411068|-2811.594411068|-2827.6767048742|-2827.6767048742|-2827.6767048742|-2827.6767048742|-2837.8907831936|-2858.1286479929|-2862.8501827073|-2862.8501827073|-2878.7502030081|-2892.3335588978|-2913.815065442|-2951.2945171578|2819.8967995665|2819.8967995665|2819.8967995665|2819.8967995665|2819.8967995665|2819.8967995665|2819.8967995665|2819.8967995665|2819.8967995665|2819.8967995665|2819.8967995665|2819.8967995665|2795.7742217406|2767.8602463784|2765.8015491212|2765.8015491212|2765.8015491212|2765.8015491212|2763.6061684079|2763.6061684079|||2763.6061684079|2763.6061684079|2763.6061684079||2763.6061684079|2763.6061684079|2763.6061684079|2763.6061684079|2728.5624093421|2697.374899269|-2850.2757944499|-2850.2757944499|-2850.2757944499|-2850.2757944499|-2850.2757944499|-2850.2757944499|-2850.2757944499|-2850.2757944499|-2850.2757944499|-2850.2757944499|-2850.2757944499|-2850.2757944499|-2920.3619938333|-2939.5394985596|-2939.5394985596|-2958.5556222553|-2958.5556222553|-2958.5556222553|-2958.5556222553|-2958.5556222553|-2958.5556222553||-2958.5556222553|-2958.5556222553|-2958.5556222553|-2958.5556222553|-2958.5556222553|-2958.5556222553|-2958.5556222553|-2958.5556222553|-2958.5556222553|-2958.5556222553
04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE|-4938.4987721325|4703.4501272989|4703.4501272989|4703.4501272989|4703.4501272989|4703.4501272989|4703.4501272989||4703.4501272989|4703.4501272989|4645.1050954307|4645.1050954307|4583.6723282563|4536.9136980626|4516.1818867362|-4712.2875353413|-4712.2875353413|-4712.2875353413|-4743.0417059348|-4797.490784372|4621.6660084521|4621.6660084521|4621.6660084521|4621.6660084521|4621.6660084521|4621.6660084521|4621.6660084521|4563.119200394|4563.119200394||4563.119200394|4563.119200394|4563.119200394|4563.119200394|4563.119200394||||4563.119200394|4563.119200394|4563.119200394|4554.5213337711|4538.912593079|4537.1059964617|4537.1059964617|4537.1059964617|4537.1059964617|4537.1059964617|4537.1059964617|4537.1059964617|4496.6733294019|4481.9148104465|4477.4053449406|4411.7281610451|4396.8445281826|4396.8445281826|4396.8445281826|-4615.457277614|-4615.457277614|-4615.457277614|-4615.457277614|-4615.457277614|-4615.457277614|-4615.457277614||-4615.457277614|-4615.457277614|-4615.457277614|-4615.457277614|-4615.457277614|-4615.457277614|-4615.457277614|-4615.457277614|-4615.457277614|-4615.457277614|-4615.457277614|-4627.3969751267|-4639.1633056963|-4649.6108445765||-4649.6108445765|-4649.6108445765|-4667.6231606406|-4700.3035118229|4405.3294313079|4333.4215903421|4327.1742590999|4327.1742590999|4327.1742590999|4327.1742590999|4327.1742590999|4327.1742590999|4327.1742590999|4327.1742590999||4327.1742590999|4327.1742590999|4327.1742590999|4290.5825101109|4257.8139001233|-4430.9458023169|-4430.9458023169|4262.210636625|4262.210636625|4262.210636625|4262.210636625|4262.210636625|4262.210636625||4262.210636625|4262.210636625|4262.210636625|4262.210636625|4262.210636625||4262.210636625|4262.210636625|4262.210636625|4262.210636625|4262.210636625|4218.5665335958|4218.5665335958|4218.5665335958|4218.5665335958|4218.5665335958|4218.5665335958|4218.5665335958|4218.5665335958|4218.5665335958|4218.5665335958|4218.5665335958|4218.5665335958|4218.5665335958|4218.5665335958|4218.5665335958|4218.5665335958|4218.5665335958|4218.5665335958|4207.2405928843||4139.7117698714|4100.1897743762|4100.1897743762|4100.1897743762|4100.1897743762|4100.1897743762|4023.4330826402|3976.8145362669|3965.3940500944|3965.3940500944|3965.3940500944|3965.3940500944|-4176.3872883792|-4176.3872883792||-4176.3872883792|-4176.3872883792|-4185.5401761032|-4185.5401761032|-4185.5401761032|-4214.6557512257|-4240.0826491437|-4240.0826491437|-4240.0826491437|-4288.6149202007|-4288.6149202007|-4288.6149202007|-4288.6149202007|-4311.1276891119|-4362.641876791|-4370.8243075456|-4372.2954695101|-4372.2954695101|-4372.2954695101|-4372.2954695101|-4418.150768953|-4418.150768953|-4418.150768953|-4418.150768953|-4428.9452988367|-4444.9392209296|-4480.2753888572|-4480.2753888572|-4480.2753888572|-4480.2753888572|-4480.2753888572|-4480.2753888572|-4509.4170987302|-4539.407887478|-4591.5163940644|-4591.5163940644|-4591.5163940644|-4591.5163940644|-4591.5163940644|-4591.5163940644|-4631.2959934049|-4646.4955482276|-4713.9950535863|-4772.3278373181|4481.3670048297|4481.3670048297|4481.3670048297|4481.3670048297|4481.3670048297|4376.4077831442|4326.1753146046|4259.4139686477|4259.4139686477|||4206.6266318308|-4458.0169332391|-4458.0169332391||-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4458.0169332391|-4719.0188147101|-4756.8542385668|-4959.9310542754|-4959.9310542754|-4959.9310542754|-5068.9782445073|-5068.9782445073|-5068.9782445073|-5068.9782445073|-5068.9782445073|-5068.9782445073||-5068.9782445073|-5068.9782445073|-5068.9782445073|-5068.9782445073|-5068.9782445073|-5083.1212895152|-5083.1212895152|-5191.2458772391|4894.4517861403|4894.4517861403
04416|946272|/equities/canon-marketing-japan-inc|TOPIX500|-7191.5247148357|-7207.5428578219|-7207.5428578219|6785.8989689548|6785.8989689548|6785.8989689548|6785.8989689548||6785.8989689548|6681.8877432831|-7038.6922699104|-7038.6922699104|-7038.6922699104|-7038.6922699104|-7038.6922699104|-7038.6922699104|-7038.6922699104|-7038.6922699104|-7082.1025221226|-7086.2518246039|6735.6382036216|6735.6382036216|6735.6382036216|6735.6382036216|6735.6382036216|6735.6382036216|6735.6382036216|6696.140035529|6696.140035529||6696.140035529|6696.140035529|6696.140035529|6696.140035529|6689.4921285307||||6689.4921285307|6689.4921285307|6689.4921285307|6657.8113762677|6657.8113762677|6657.8113762677|6657.8113762677|6657.8113762677|6657.8113762677|6657.8113762677|6657.8113762677|6657.8113762677|6657.8113762677|6657.8113762677|6657.8113762677|6657.8113762677|6657.8113762677|6657.8113762677|6657.8113762677|6657.8113762677|6657.8113762677|6620.068195853|6514.7424398367|6509.3804887074|6474.0894318971|6391.5993687746||6321.0609491045|6321.0609491045|6270.6275022009|6270.6275022009|6270.6275022009|6256.8182471892|6256.8182471892|6256.8182471892|6168.7424968768|6125.5759071485|6125.5759071485|6125.5759071485|6125.5759071485|6125.5759071485||6125.5759071485|6125.5759071485|6125.5759071485|6125.5759071485|6125.5759071485|5873.473230165|5834.6369224056|5786.0965804506|-6114.9369577987|-6114.9369577987|-6114.9369577987|-6114.9369577987|-6114.9369577987|-6114.9369577987||5830.0639907895|5830.0639907895|5830.0639907895|5830.0639907895|5830.0639907895|5830.0639907895|5830.0639907895|5830.0639907895|5830.0639907895|5830.0639907895|5830.0639907895|5830.0639907895|5830.0639907895||5830.0639907895|5830.0639907895|5815.2024577648|5815.2024577648|5784.3360641831||5684.3478246681|5684.3478246681|5684.3478246681|5641.442027409|5593.1578082323|5541.7864535914|5474.8136517095|5474.8136517095|5474.8136517095|5474.8136517095|5474.8136517095|5474.8136517095|5474.8136517095|5474.8136517095|5474.8136517095|5474.8136517095|5474.8136517095|5474.8136517095|5474.8136517095|5474.8136517095|5474.8136517095|5474.8136517095|5474.8136517095|5470.5707241217||5382.2452490241|5331.5502766935|5302.778085215|5296.5177144334|5296.5177144334|5296.5177144334|5296.5177144334|5296.5177144334|5296.5177144334|5296.5177144334|5296.5177144334|5296.5177144334|-5295.7666788347|-5295.7666788347||-5295.7666788347|-5295.7666788347|-5295.7666788347|-5295.7666788347|-5315.2963098163|-5339.5077898967|-5339.5077898967|-5361.0589998725|-5361.0589998725|-5378.3433331916|-5419.9925924351|-5443.0473249279|-5499.2748054755|-5578.5275616394|-5589.5861795994|5299.2710746555|5299.2710746555|5299.2710746555|5299.2710746555|5299.2710746555|5299.2710746555|5299.2710746555|5299.2710746555|5210.6900829505|5206.4334255006|5155.6462043217|5155.6462043217|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5133.5498333592|5081.5553703992|4998.283744888|4808.1486054311|4784.0540060345|||4728.3933400384|4717.5226420227|4717.5226420227||4652.6362689141|4555.4820043002|-4949.2161961298|-4949.2161961298|-4949.2161961298|-4949.2161961298|-4949.2161961298|-4949.2161961298|-4949.2161961298|-4949.2161961298|-4949.2161961298|-4949.2161961298|-4949.2161961298|-4949.2161961298|-4949.2161961298|-4949.2161961298|-5169.5179956998|-5234.7977729998|4958.8615714071|4958.8615714071|4958.8615714071|4958.8615714071|4943.9649029717|-5169.3850787349|-5169.3850787349|-5169.3850787349|-5169.3850787349||-5169.3850787349|-5169.3850787349|-5169.3850787349|-5169.3850787349|-5169.3850787349|-5169.3850787349|-5169.3850787349|-5259.7611985943|5014.3810718871|5014.3810718871
04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH|-3494.9331326001|-3494.9331326001|-3494.9331326001|-3494.9331326001|-3494.9331326001|-3494.9331326001|-3494.9331326001||-3494.9331326001|-3494.9331326001|-3494.9331326001|-3617.2590362223|-3816.0655958026|-4039.2951064473|3557.6583501794|3557.6583501794|3557.6583501794|3557.6583501794|-3822.3457549468|-3822.3457549468|-3822.3457549468|-3822.3457549468|3464.8262779015|3464.8262779015|3464.8262779015|3464.8262779015|3464.8262779015|-3751.2202233324|-3751.2202233324||-3751.2202233324|-3751.2202233324|-3751.2202233324|-3751.2202233324|-3751.2202233324||||-3751.2202233324|-3751.2202233324|-3751.2202233324|-3751.2202233324|-3751.2202233324|-3751.2202233324|-3751.2202233324|-3781.189137036|-3788.8137494271|-3788.8137494271|-3854.6263882523|-3916.3118343009|-3916.3118343009|-3916.3118343009|-3916.3118343009|-3916.3118343009|-3916.3118343009|-3916.3118343009|-3916.3118343009|-3916.3118343009|-3983.6242603343|-4042.0269559271|-4086.3745306044|-4086.3745306044|-4086.3745306044|-4086.3745306044||-4086.3745306044|-4086.3745306044|-4086.3745306044|-4141.7494784494|-4155.5549760548|-4184.9499733943|-4250.7221926603|-4263.3024362892|-4329.6668043307|-4329.6668043307|-4329.6668043307|-4329.6668043307|-4329.6668043307|-4355.046370824||-4355.046370824|-4355.046370824|4076.5549253999|4076.5549253999|4076.5549253999|4076.5549253999|4076.5549253999|4076.5549253999|4076.5549253999|4076.5549253999|4076.5549253999|4076.5549253999|4076.5549253999|4076.5549253999||4076.5549253999|4076.5549253999|4076.5549253999|3988.3826239504|3988.3826239504|3961.7029155005|-4241.4518488384|-4241.4518488384|-4241.4518488384|-4241.4518488384|-4241.4518488384|-4241.4518488384|-4241.4518488384||-4241.4518488384|-4241.4518488384|-4241.4518488384|-4241.4518488384|-4241.4518488384||-4241.4518488384|-4241.4518488384|-4241.4518488384|-4241.4518488384|-4241.4518488384|-4241.4518488384|-4241.4518488384|-4301.7242764871|-4314.1684176778|-4314.1684176778|-4314.1684176778|-4321.076019642|-4330.7511329355|-4336.631786754|-4336.631786754|-4336.631786754|-4336.631786754|-4336.631786754|-4336.631786754|-4336.631786754|-4336.631786754|-4336.631786754|-4336.631786754|-4336.631786754||-4336.631786754|-4336.631786754|-4354.3686519489|-4393.857547255|-4393.857547255|-4393.857547255|-4447.1194969499|-4587.8862974139|-4587.8862974139|-4587.8862974139|-4587.8862974139|-4587.8862974139|-4587.8862974139|-4587.8862974139||-4587.8862974139|-4587.8862974139|-4587.8862974139|-4587.8862974139|-4587.8862974139|-4664.5324659431|-4664.5324659431|-4726.0360732701|-4770.0956369668|-4814.9951521854|-4883.6057246504|-4918.5619162782|-5047.5197416273|4627.4297329899|4598.6441477665|4526.8261083537|4526.8261083537|4451.0290092819|4407.4262449046|4407.4262449046|4407.4262449046|4407.4262449046|4364.7513832273|4271.3348702526|4258.1498558362|4231.1109509291|4106.8257214391|4106.8257214391|4106.8257214391|4025.2331085546|4025.2331085546|4025.2331085546|4025.2331085546|4025.2331085546|4025.2331085546|4025.2331085546|4025.2331085546|-4312.8109934587|-4312.8109934587|-4312.8109934587|-4312.8109934587|-4312.8109934587|-4312.8109934587|-4312.8109934587|-4312.8109934587|-4312.8109934587|-4312.8109934587|-4334.0122149541|3842.3641383358|3842.3641383358|3842.3641383358|3842.3641383358|3842.3641383358|||3830.0712648175|3783.2458497972|3662.0509442192||3577.2555924694|3577.2555924694|3577.2555924694|3577.2555924694|3559.0385356233|3559.0385356233|3559.0385356233|3516.1539284703|3477.4488094115|3468.2764549016|3401.2516165573|3340.5760698239|3340.5760698239|-3816.9237725324|-3816.9237725324|-3816.9237725324|3538.8490161045|3538.8490161045|3538.8490161045|3538.8490161045|3538.8490161045|3538.8490161045|3500.6963161784|3500.6963161784|3437.2181290871|-3763.2759760477|-3763.2759760477||-3763.2759760477|-3763.2759760477|-3763.2759760477|-3763.2759760477|-3763.2759760477|-3763.2759760477|-3763.2759760477|-3861.4177511641|-3976.4086124046|-4035.4180213121
04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1536.2102890593|1536.2102890593|1536.2102890593|1536.2102890593|1536.2102890593|1536.2102890593|1536.2102890593||1536.2102890593|1527.6780989548|1492.3402456232|1492.3402456232|1484.0169395813|1464.5743773125|1456.4159747917|1384.8510831019|1272.1646930304|1272.1646930304|1272.1646930304|1272.1646930304|1272.1646930304|1272.1646930304|1272.1646930304|1272.1646930304|1272.1646930304|1272.1646930304|1269.4607700338|1266.5675222598|1257.2694691775||1238.3549657528|1230.7221752439|1230.7221752439|1230.7221752439|1219.9690836044||||1219.3580743311|1219.3580743311|1219.3580743311|1219.3580743311|1219.3580743311|1219.3580743311|1219.3580743311|1219.3580743311|1219.3580743311|1219.3580743311|1219.3580743311|1219.3580743311|1219.3580743311|1219.3580743311|1219.3580743311|1219.3580743311|1219.3580743311|1212.2630547298|1212.2630547298|1210.0957624292|1210.0957624292|1210.0957624292|1210.0957624292|1202.6620174825|1202.6620174825|1202.6620174825||1202.6620174825|1202.6620174825|1202.6620174825|1202.6620174825|1202.6620174825|1202.6620174825|1202.6620174825|1202.6620174825|1202.6620174825|1202.6620174825|1202.6620174825|1202.6620174825|1202.6620174825|1202.6620174825||1202.6620174825|1202.6620174825|1202.6620174825|1202.6620174825|1202.6620174825|-1253.4683308103|-1253.4683308103|-1253.4683308103|-1253.4683308103|-1253.4683308103|-1253.4683308103|-1253.4683308103|-1253.4683308103|-1253.4683308103||-1253.4683308103|-1253.4683308103|-1253.4683308103|-1253.4683308103|-1253.4683308103|-1253.4683308103|-1253.4683308103|-1261.6870342337|-1273.0689269264|-1281.9865252762|-1281.9865252762|-1281.9865252762|-1291.9389921484||-1291.9389921484|-1291.9389921484|1229.4003184739|1229.4003184739|1229.4003184739||1229.4003184739|1229.4003184739|1229.4003184739|1229.4003184739|1229.4003184739|1214.2225760821|1197.4139734246|1190.2302141044|1190.2302141044|1169.6144618573|-1226.7021687875|-1226.7021687875|-1226.7021687875|-1226.7021687875|-1226.7021687875|-1226.7021687875|-1226.7021687875|-1226.7021687875|-1226.7021687875|-1226.7021687875|-1226.7021687875|-1226.7021687875|-1226.7021687875|-1226.7021687875||-1226.7021687875|-1226.7021687875|-1226.7021687875|-1226.7021687875|-1226.7021687875|1152.2404138728|1139.3383079908|1139.3383079908|1139.3383079908|1139.3383079908|1131.2355654207|1131.2355654207|1105.9839615786|1103.6345204674||1103.6345204674|1089.6987432821|1089.6987432821|1089.6987432821|1089.6987432821|1088.4430480913|1081.886479125|1081.886479125|1052.0574485744|1052.0574485744|1052.0574485744|1052.0574485744|1052.0574485744|1052.0574485744|1052.0574485744|1043.7880904453|1043.7880904453|1043.7880904453|1043.7880904453|1043.7880904453|1043.7880904453|1042.5978782726|1034.4021110012|1034.4021110012|1034.4021110012|1034.4021110012|1034.4021110012|1034.4021110012|-1075.6463596124|-1075.6463596124|-1075.6463596124|-1075.6463596124|-1075.6463596124|-1075.6463596124|-1081.9403995694|-1089.4276562579|-1089.4276562579|-1089.4276562579|-1089.4276562579|-1089.4276562579|-1089.4276562579|-1093.6696180644|-1106.438464516|-1111.1683326694|-1111.1683326694|-1111.1683326694|-1117.2981474104|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|||-1146.2905667026|-1146.2905667026|-1146.2905667026||-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1146.2905667026|-1188.1561852252|-1217.1735391391|-1260.1372657101|-1275.4302952334|-1285.5837924312|-1285.5837924312|-1285.5837924312|-1285.5837924312|-1285.5837924312|-1285.5837924312|-1287.509769368||-1290.9040362567|-1290.9040362567|-1295.2257171121|-1295.2257171121|-1295.2257171121|-1295.2257171121|-1295.2257171121|-1295.2257171121|-1295.2257171121|-1295.2257171121
04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE|4524.5010247867|4524.5010247867|4444.3279830722|4444.3279830722|4444.3279830722|4444.3279830722|4444.3279830722||4444.3279830722|4444.3279830722|4357.086647858|4337.5407198422|4303.2674664913|4242.3527405459|-4432.5490527491|-4432.5490527491|-4432.5490527491|-4437.3067306608|-4437.3067306608|-4437.3067306608|-4437.3067306608|-4437.3067306608|-4437.3067306608|-4442.7726072165|-4442.7726072165|-4442.7726072165|4254.866507734|4254.866507734|4254.866507734||4254.866507734|4254.866507734|4254.866507734|4254.866507734|4254.866507734||||4254.866507734|4254.866507734|4254.866507734|4254.866507734|4254.866507734|4254.866507734|4254.866507734|4254.866507734|4254.866507734|4254.866507734|4254.866507734|4254.866507734|4185.7405641489|4174.5685977147|4174.5685977147|4108.0206641275|4078.2080440706|4078.2080440706|4078.2080440706|4077.3864741612|4077.3864741612|4041.0960824013|4032.3289804459|4021.3099782733|3979.7333091925|3901.3147879917||3829.4608755463|3821.6511889216|3821.6511889216|3821.6511889216|3821.6511889216|3821.6511889216|3801.6155904917|3801.6155904917|3801.6155904917|3801.6155904917|3742.961767213|-4068.136807664|-4068.136807664|-4068.136807664||-4087.0964529599|-4167.2738366222|4128.3799797948|4128.3799797948|4128.3799797948|4128.3799797948|4128.3799797948|4128.3799797948|4128.3799797948|4128.3799797948|4128.3799797948|4128.3799797948|4128.3799797948|4128.3799797948||4128.3799797948|4128.3799797948|4128.3799797948|4099.0888664387|4083.3765182652|4054.1944651375|4054.1944651375|4054.1944651375|4054.1944651375|4054.1944651375|4054.1944651375|4054.1944651375|4054.1944651375||4054.1944651375|4054.1944651375|4054.1944651375|4054.1944651375|4016.4938501528||3982.6042779475|3977.2398493179|3977.2398493179|3973.5998325755|3930.722036195|3889.91337355|3818.9593039444|3803.9547821604|3796.2296768666|3796.2296768666|3796.2296768666|3796.2296768666|3796.2296768666|3796.2296768666|3796.2296768666|3796.2296768666|3796.2296768666|3796.2296768666|3788.6440854074|3761.9378726749|3717.153191861|3671.7878911864|3671.7878911864|3648.5976568737||3635.2196187486|3567.4106874984|3542.789652776|3466.4885030845|3434.8761145383|3409.8067939315|3369.0948073228|3369.0948073228|3300.1293917565|3300.1293917565|3282.1993241739|3246.6103601933|3237.8448446592|3202.0773039908||3202.0773039908|3202.0773039908|3202.0773039908|3202.0773039908|3202.0773039908|3202.0773039908|3189.5303377676|3160.3114864084|3133.6794293427|3121.3503724169|3121.3503724169|3121.3503724169|3121.3503724169|3094.1671264406|3094.1671264406|3055.8598595152|3055.8598595152|3055.8598595152|3055.8598595152|3055.8598595152|3055.8598595152|3055.8598595152|2998.1220661281|2992.4663526485|2992.4663526485|2992.4663526485|2992.4663526485|2992.4663526485|2992.4663526485|2992.4663526485|2992.4663526485|2992.4663526485|2992.4663526485|2992.4663526485|2992.4663526485|2992.4663526485|2992.4663526485|2992.4663526485|2988.6292807205|2987.4700710935|2987.4700710935|2987.4700710935|2987.4700710935|2987.4700710935|2987.4700710935|2987.4700710935|2987.4700710935|2987.4700710935|2987.4700710935|2987.4700710935|2987.4700710935|2987.4700710935|2987.4700710935|||2987.4700710935|2931.3000789928|2848.6200003264||2848.6200003264|2848.6200003264|2848.6200003264|2848.6200003264|-3027.286847466|-3027.286847466|-3027.286847466|-3027.286847466|-3027.286847466|-3027.286847466|-3027.286847466|-3027.286847466|-3027.286847466|-3027.286847466|-3027.286847466|-3027.286847466|-3027.286847466|-3027.286847466|-3027.286847466|-3049.7646265013|-3049.7646265013|2919.1619069674|2919.1619069674|2919.1619069674|2919.1619069674|2919.1619069674|2919.1619069674||2919.1619069674|2919.1619069674|2919.1619069674|2919.1619069674|2919.1619069674|2919.1619069674|2919.1619069674|2894.8943864768|2894.8943864768|2894.8943864768
04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE|2175.8917479432|2175.8917479432|2136.9630532702|2117.9574731731|2117.9574731731|2112.841636859|2103.2684853989||2079.5760948877|2079.5606536925|2079.5606536925|2079.5606536925|2079.5606536925|2078.9063993226|2078.9063993226|2078.9063993226|2078.9063993226|2078.9063993226|2078.9063993226|2078.9063993226|2078.9063993226|2060.7293325807|2052.0027478546|2052.0027478546|2052.0027478546|2052.0027478546|2052.0027478546|2035.225275394|2018.5558615489||1997.3398461654|1993.4634378127|1993.4634378127|1993.4634378127|1955.8760420141||||1952.0289355712|1948.1988173013|1946.402012759|1946.402012759|1946.402012759|1946.3296453815|1946.3296453815|1941.3940504239|1925.2925931741|1925.2925931741|1925.2925931741|1906.4639924157|1884.8211026841|1867.7366720825|1867.7366720825|1867.7366720825|1867.7366720825|1867.7366720825|1867.7366720825|1867.7366720825|1867.7366720825|1867.7366720825|1867.7366720825|1867.0407467583|1864.1008297315|1837.6675885905||1827.0195428783|1823.8143612855|1823.8143612855|1823.8143612855|1823.8143612855|1823.8143612855|1823.8143612855|1823.8143612855|1822.0437347617|1787.2074550915|1787.2074550915|1787.2074550915|1786.5968189772|1786.5968189772||1786.5968189772|1786.5968189772|1786.5968189772|1786.5968189772|1786.5968189772|1786.5968189772|1786.5968189772|-1889.4401478781|-1889.4401478781|-1889.4401478781|-1889.4401478781|-1915.1514374185|-1915.1514374185|-1915.1514374185||-1929.2155148332|-1929.2155148332|-1929.2155148332|-1929.2155148332|-1929.2155148332|-1929.2155148332|-1937.5172387036|-1966.908043004|1880.6583625067|1880.6583625067|1880.6583625067|1880.6583625067|1880.6583625067||1880.6583625067|1880.6583625067|1872.648180563|1863.1326207998|1863.1326207998||1863.1326207998|1841.5742232096|1841.5742232096|1826.193581344|1813.74286816|1797.1865201778|1789.7765681207|1789.7765681207|1776.5741397968|1776.5741397968|1776.5741397968|1776.5741397968|1760.7546499271|1760.7546499271|1760.7546499271|1758.6996110301|1748.4624827532|1748.4624827532|1743.7916475035|1738.9211412999|1738.9211412999|1738.9211412999|1738.9211412999|1738.9211412999||1738.9211412999|1731.2179347776|1713.2977053085|1703.8639874085|1703.8639874085|1703.8639874085|1703.8639874085|1703.8639874085|1703.8639874085|1703.8639874085|1703.8639874085|1703.8639874085|1703.8639874085|1703.8639874085||1703.8639874085|1703.8639874085|1687.2377637873|1677.1808486525|1648.7757390772|1648.7757390772|1616.8897100857|1604.3219000953|1570.5798889947|1570.5609877719|1564.7622086355|1544.9132205376|1544.9132205376|1543.4035783751|1541.6984204168|1517.7204671298|1515.4258071278|1515.4258071278|1515.4258071278|1515.4258071278|1515.4258071278|1515.4258071278|1515.4258071278|1515.4258071278|1515.4258071278|1515.4258071278|1515.4258071278|1515.4258071278|1515.4258071278|1510.9175634753|1494.713959417|1492.3210660189|1473.5789622432|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1472.8587896889|1471.3627033196|1471.3627033196|1444.5141147995|1406.7934608884|||1406.2427343204|1405.7877013998|1405.7877013998||1405.7877013998|1400.8243227158|1400.8243227158|1385.4159141286|1357.1400174427|1357.1400174427|1356.6277971586|1331.1975523984|-1430.7265792708|-1430.7265792708|-1430.7265792708|-1430.7265792708|-1430.7265792708|-1430.7265792708|-1430.7265792708|-1430.7265792708|-1495.5850880787|-1528.7889867541|-1552.7657568644|-1552.7657568644|-1552.7657568644|1470.9962425757|1470.9962425757|1470.9962425757|1470.9962425757|1470.9962425757|1470.9962425757||1470.9962425757|1470.3291584175|1467.0601760194|1450.8446400216|1449.1051555795|1435.8050830995|1435.8050830995|1435.8050830995|1426.0155346908|1426.0155346908
04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2238.2805653064|2238.2805653064|2238.2805653064|2238.2805653064|2238.2805653064|2238.2805653064|2238.2805653064||2238.2805653064|2238.2805653064|2106.3803275388|2106.3803275388|2061.5892528209|1979.2380586899|1944.7089540998|1941.7599489998|1926.6131562077|1926.6131562077|1926.6131562077|1926.6131562077|1926.6131562077|1926.6131562077|1926.6131562077|1926.6131562077|1926.6131562077|1918.4312846752|1890.0347607502|1841.5108452781|1830.8453836423||1760.4670929359|1759.5673986863|1759.5673986863|1746.3248874292|1688.2220971435||||1673.6569100537|1673.6569100537|1669.1187889486|1660.3542099429|1659.7546777143|1657.8107530159|1650.7619477955|1631.0132753283|1626.0127233584|1626.0127233584|1626.0127233584|1615.5419148427|1602.8799053808|1601.5053571753|1601.5053571753|1601.5053571753|1586.1448413058|1568.9850315938|1568.9850315938|1568.9850315938|1568.9850315938|1568.9850315938|1544.1821377702|1544.1821377702|1497.5357086335|1475.7089124353||1475.7089124353|1475.7089124353|1475.7089124353|1475.7089124353|1475.7089124353|1451.0376804836|1444.1529783151|-1537.4345011988|-1537.4345011988|-1537.4345011988|-1537.4345011988|-1537.4345011988|-1537.4345011988|-1537.4345011988||-1537.4345011988|-1537.4345011988|-1537.4345011988|-1537.4345011988|-1537.4345011988|-1537.4345011988|-1537.4345011988|-1537.4345011988|-1537.4345011988|-1537.4345011988|-1537.4345011988|-1551.1817574743|-1551.1817574743|-1551.1817574743||-1592.9296538914|-1592.9296538914|-1592.9296538914|-1592.9296538914|-1592.9296538914|-1592.9296538914|-1592.9296538914|-1620.810726546|1522.5377550809|1522.5377550809|1522.5377550809|1481.903061201|1463.5034013344||1452.4204459272|1448.2958218911|1448.2958218911|1448.2958218911|1448.2958218911||1448.2958218911|1448.2958218911|1448.2958218911|1448.2958218911|1448.2958218911|1448.2958218911|1448.2958218911|1448.2958218911|1448.2958218911|1441.2417554212|1441.2417554212|1441.0824141002|1441.0824141002|1436.2582378891|1434.7869309879|1434.4033573607|1434.4033573607|1434.4033573607|1434.4033573607|1434.4033573607|1419.6703970674|1384.0595295849|1384.0595295849|1384.0595295849||1367.5365778952|1367.5365778952|1367.5365778952|1367.5365778952|1367.5365778952|1367.5365778952|1367.5365778952|1367.5365778952|1367.5365778952|1367.5365778952|1367.5365778952|1367.5365778952|1316.4850865502|1298.7289650125||1298.7289650125|1298.7289650125|1298.7289650125|1298.7289650125|1280.1839074228|1280.1839074228|1263.2163856531|1263.2163856531|1263.2163856531|1263.2163856531|1263.2163856531|1263.2163856531|1263.2163856531|1263.2163856531|1263.2163856531|1261.4626507256|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1255.608704677|1239.5096718633|1232.1483711694|1232.1483711694|1232.1483711694|1232.1483711694|1232.1483711694|1232.1483711694|1232.1483711694|1232.1483711694|1232.1483711694|1232.1483711694|1232.1483711694|1232.1483711694|1232.1483711694|1232.1483711694|1198.0537457438|1155.8374952708|1144.2638836343|1137.3340888656|1137.3340888656|||1137.3340888656|1137.3340888656|1137.3340888656||-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1225.7645042239|-1324.9883380265|-1398.1814866962|-1461.2294296624|-1502.206086003|-1502.206086003|1409.178384801|1409.178384801|1409.178384801|1409.178384801|1409.178384801|1409.178384801||1377.9482053345|1370.025783705|1337.3897596722|1306.1830663024|1301.448051063|1301.448051063|1301.448051063|1301.448051063|1293.9145011811|1292.1550013124
04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2476.6191585278|2476.6191585278|2463.8922931379|2463.8922931379|2463.8922931379|2463.8922931379|2436.7414368199||2361.9904853555|2311.3227615061|2236.8864016734|2193.262668526|-2307.8566734754|-2307.8566734754|-2307.8566734754|-2307.8566734754|-2307.8566734754|-2307.8566734754|-2307.8566734754|-2307.8566734754|-2307.8566734754|-2307.8566734754|-2307.8566734754|-2307.8566734754|-2307.8566734754|-2307.8566734754|-2333.6185260838|-2364.2983623153|-2379.414847017||-2385.6949204623|-2385.6949204623|-2385.6949204623|-2420.8832449582|2333.2963944909||||2323.0793272122|2311.8664533483|2311.8664533483|2306.1849481648|-2411.0236919487|-2411.0236919487|-2411.0236919487|-2411.0236919487|-2411.0236919487|-2411.0236919487|-2411.0236919487|-2411.0236919487|-2411.0236919487|-2411.0236919487|-2411.0236919487|-2411.0236919487|-2411.0236919487|-2435.0541021653|2299.2169969663|2299.2169969663|2299.2169969663|2299.2169969663|2299.2169969663|2299.2169969663|2264.157774407|2217.2030826744||2173.6470307277|2173.6470307277|2173.6470307277|2173.6470307277|2173.6470307277|2172.7741120095|2172.7741120095|2139.7767911217|2131.8075456907|2113.5917174341|2078.6019082602|2043.641009178|2017.4517369921|2017.4517369921||2017.4517369921|2017.4517369921|2017.4517369921|2017.4517369921|2017.4517369921|2001.5083172742|2001.5083172742|2001.3206329435|2001.3206329435|2001.3206329435|2001.3206329435|1997.4118143817|-2141.5146357729|-2141.5146357729||-2141.5146357729|-2141.5146357729|-2141.5146357729|-2141.5146357729|-2141.5146357729|-2141.5146357729|-2141.5146357729|2010.0139640562|2010.0139640562|2010.0139640562|2010.0139640562|2010.0139640562|2010.0139640562||2010.0139640562|2010.0139640562|2010.0139640562|2010.0139640562|2010.0139640562||2004.684107073|2004.684107073|2004.684107073|1982.8434523033|1965.9649470037|1964.1200404608|1964.1200404608|1964.1200404608|1964.1200404608|1964.1200404608|1964.1200404608|1964.1200404608|1964.1200404608|1964.1200404608|1964.1200404608|1964.1200404608|1947.6889338453|1940.4599264948|1933.5739833269|1933.5739833269|1909.1099814743|1885.6738429003|1885.6738429003|1885.6738429003||1866.6376032225|1815.7917813584|1800.0742015093|1778.2510746658|1778.2510746658|1778.2510746658|1778.2510746658|1778.2510746658|1778.2510746658|1778.2510746658|1773.0567496287|1764.668477251|1764.668477251|1764.668477251||1764.668477251|1764.668477251|1764.668477251|1764.668477251|1764.668477251|1764.668477251|1764.668477251|1764.668477251|1760.1308361123|1760.1308361123|1738.8015584531|1738.8015584531|1738.8015584531|1711.3906205034|1690.2505809747|1690.2505809747|1690.2505809747|1690.2505809747|1690.2505809747|1690.2505809747|1690.2505809747|1680.8339788608|1664.7044209564|-1746.5841015753|-1746.5841015753|-1746.5841015753|-1746.5841015753|-1760.7601128614|-1766.5945698461|-1768.3828553845|-1785.1198393161|-1796.3553770179|-1810.422641131|-1815.2751568122|-1829.7810793035|-1829.7810793035|-1829.7810793035|-1830.8123103372|-1834.0954448607|-1834.0954448607|-1836.8560498452|-1842.3673523254|-1842.3673523254|-1842.3673523254|1732.0848416062|1732.0848416062|1732.0848416062|1732.0848416062|1732.0848416062|1732.0848416062|1732.0848416062|1732.0848416062|1732.0848416062|||1726.5664906735|1713.8516563039|1705.0573958933||1669.6193287703|1618.6048097448|1603.4503824009|1603.4503824009|1563.4726471122|1545.8029412357|1542.4477124841|-1680.6187493716|-1680.6187493716|-1680.6187493716|-1680.6187493716|-1680.6187493716|-1680.6187493716|-1680.6187493716|-1680.6187493716|-1680.6187493716|-1722.5601844094|-1722.5601844094|-1724.8298140046|-1724.8298140046|-1724.8298140046|1638.5599666668|1638.5599666668|1638.5599666668|1638.5599666668|1638.5599666668|1638.5599666668||1620.9555185187|1609.0894650207|1590.6827389119|1578.8974876799|1559.2472085332|1552.7382833103|1552.7382833103|1552.7382833103|-1634.304606153|-1634.304606153
04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|9059.3739268238|8755.3043631375|8598.7270701528|8499.3729261146|8499.3729261146|8482.7679029555|8482.7679029555||8482.7679029555|8482.7679029555|8482.7679029555|8482.7679029555|8255.658988965|8255.658988965|8255.658988965|8145.234320395|8145.234320395|8145.234320395|8145.234320395|8145.234320395|8145.234320395|8097.6001454441|8097.6001454441|8097.6001454441|8097.6001454441|8097.6001454441|8097.6001454441|7988.6727385802|7988.6727385802||7988.6727385802|7988.6727385802|7988.6727385802|7988.6727385802|7988.6727385802||||7988.6727385802|7988.6727385802|7988.6727385802|7988.6727385802|7988.6727385802|7988.6727385802|7988.6727385802|7988.6727385802|7988.6727385802|7988.6727385802|7988.6727385802|7988.6727385802|7879.6919317557|7795.6890537525|7795.6890537525|7795.6890537525|7795.6890537525|7795.6890537525|7795.6890537525|7795.6890537525|7795.6890537525|7795.6890537525|7795.6890537525|7795.6890537525|7744.0433930584|7690.4905136382||7690.4905136382|7690.4905136382|7690.4905136382|7690.4905136382|7690.4905136382|7461.1005707091|7419.8339674545|7135.1488527272|6798.2209474747|6762.9528324006|6762.9528324006|6762.9528324006|6762.9528324006|6762.9528324006||6762.9528324006|6762.9528324006|6762.9528324006|6762.9528324006|6762.9528324006|6762.9528324006|6762.9528324006|6762.9528324006|6762.9528324006|6762.9528324006|6762.9528324006|6762.9528324006|6762.9528324006|6762.9528324006||6762.9528324006|6762.9528324006|6746.1084350625|6746.1084350625|6616.2871500694|6334.2635000771|-6857.4577045007|-6857.4577045007|-6857.4577045007|-6857.4577045007|-6965.2307827785|6441.9084243583|6441.9084243583||6441.9084243583|6441.9084243583|6349.898249287|6280.5817480906|6280.5817480906||6280.5817480906|6280.5817480906|6280.5817480906|6280.5817480906|-6724.3516847901|-6724.3516847901|-6724.3516847901|-6724.3516847901|-6724.3516847901|-6724.3516847901|-6724.3516847901|-6724.3516847901|-6724.3516847901|-6724.3516847901|-6840.0574275445|-6921.1749194939|-6961.2571753864|-6961.2571753864|-6961.2571753864|-6961.2571753864|-6961.2571753864|-7015.1531898305|-7015.1531898305|-7015.1531898305||-7155.0035442561|6848.6956430176|6848.6956430176|6848.6956430176|6848.6956430176|6848.6956430176|6848.6956430176|6848.6956430176|6848.6956430176|6798.4396033529|6729.2662259476|-7263.1797782865|-7263.1797782865|-7263.1797782865||-7263.1797782865|-7263.1797782865|-7263.1797782865|-7353.985563613|-7353.985563613|-7353.985563613|-7353.985563613|-7420.3728484589|-7498.3587205099|-7574.7623052262|-7574.7623052262|-7574.7623052262|-7671.2914502514|-7706.7015506393|-7706.7015506393|-7706.7015506393|-7706.7015506393|-7706.7015506393|-7706.7015506393|-7706.7015506393|-7706.7015506393|-7733.5572784881|-7775.3414205423|-7853.268245047|-7949.2980500522|-7978.2756111692|-7984.9795737799|-7984.9795737799|-7984.9795737799|-7984.9795737799|-7984.9795737799|-7984.9795737799|-8055.4217486443|-8152.0462944366|-8152.0462944366|-8152.0462944366|-8196.1991289341|-8196.1991289341|-8223.5915172026|-8223.5915172026|-8250.5882928427|-8250.5882928427|-8289.2647698253|-8331.5861146256|-8331.5861146256|-8331.5861146256|-8331.5861146256|-8331.5861146256|-8539.8470550933|-8539.8470550933|7745.8675513123|7745.8675513123|7745.8675513123|||7689.0750570137|7575.3611744597|7545.0640253219||7545.0640253219|7545.0640253219|7535.9549997286|7535.9549997286|7535.9549997286|7535.9549997286|7357.7277774762|-7088.4954390752|-7088.4954390752|-7088.4954390752|-7088.4954390752|-7088.4954390752|-7088.4954390752|-7088.4954390752|-7125.4819220778|-7125.4819220778|-7125.4819220778|-7125.4819220778|-7214.5354689753|-7353.8134699779|-7353.8134699779|-7353.8134699779|-7353.8134699779|-7353.8134699779|-7353.8134699779|-7353.8134699779|-7353.8134699779||-7353.8134699779|-7353.8134699779|-7353.8134699779|-7353.8134699779|-7353.8134699779|-7353.8134699779|-7353.8134699779|-7503.8482999754|-7674.8869999727|-8012.0966666364
04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500|1055.1040711106|1055.1040711106|1035.3656345673|1021.7118161859|1003.5131290954|980.87569899494|967.69522110548||938.05024567276|-996.69906083087|-996.69906083087|-996.69906083087|-996.69906083087|-996.69906083087|-1008.2656563757|-1032.4999186247|-1032.4999186247|-1032.4999186247|-1042.3943594528|984.69017003482|984.69017003482|984.69017003482|978.2183402398|978.2183402398|978.2183402398|970.30122117943|970.30122117943|970.30122117943|965.1680235327||959.92107136228|959.92107136228|959.92107136228|959.92107136228|959.92107136228||||959.92107136228|959.92107136228|959.92107136228|959.92107136228|959.92107136228|959.92107136228|959.92107136228|959.92107136228|959.92107136228|959.92107136228|959.92107136228|959.92107136228|959.92107136228|959.92107136228|959.92107136228|959.92107136228|959.92107136228|959.92107136228|959.92107136228|959.92107136228|959.92107136228|959.92107136228|959.92107136228|959.92107136228|954.80119040254|929.83465600282||919.68911810605|919.68911810605|912.51059118574|912.51059118574|903.85066568923|901.57365448769|901.57365448769|897.43180712391|875.30201740982|867.94671991933|854.82617331862|854.82617331862|842.1957481318|838.82862938038||-903.63504866475|-903.63504866475|-911.32784609126|854.17884510822|854.17884510822|854.17884510822|854.17884510822|854.17884510822|854.17884510822|854.17884510822|854.17884510822|854.17884510822|854.17884510822|854.17884510822||854.17884510822|854.17884510822|854.17884510822|854.17884510822|854.17884510822|854.17884510822|854.17884510822|854.17884510822|-897.81237804816|-913.72853750976|-913.72853750976|-913.72853750976|-913.72853750976||-913.72853750976|-915.22057824435|862.29391714225|862.29391714225|862.29391714225||862.29391714225|862.29391714225|862.29391714225|862.29391714225|862.29391714225|862.29391714225|862.29391714225|862.29391714225|862.29391714225|862.29391714225|862.29391714225|862.29391714225|862.29391714225|862.29391714225|862.29391714225|862.29391714225|852.70358942921|852.70358942921|852.41334219375|852.41334219375|852.41334219375|829.54259565581|827.16800018875|827.16800018875||810.1699941062|787.09999819851|785.42994112497|785.42994112497|785.42994112497|785.42994112497|785.42994112497|785.42994112497|774.19316537299|774.19316537299|769.73682464404|754.2798146544|748.58870668522|737.35965781865||721.83852699794|712.80377703492|712.80377703492|712.80377703492|712.80377703492|712.80377703492|712.80377703492|712.80377703492|700.83754021132|700.49173033463|693.80195514611|683.89499452296|683.89499452296|680.38332046605|-716.69460469495|-716.69460469495|-716.69460469495|-716.69460469495|-716.69460469495|-716.69460469495|-716.69460469495|-716.69460469495|-716.69460469495|-716.69460469495|-716.69460469495|-716.69460469495|-716.69460469495|-725.40512446575|-726.21684315975|-726.21684315975|-729.53538061045|-734.50041883149|-736.41843307948|-736.41843307948|-738.71493242555|-743.20547504748|-744.97831578084|-753.12033933874|-756.92816770602|-764.17017616749|-766.93904733129|-770.81008921141|-776.52785926919|-780.54205975114|-786.5689498537|-787.0766143394|-797.18514331981|-806.51681777288|-813.24972513629|-813.24972513629|-813.24972513629|-813.24972513629|-818.28302318204|||-821.9200067691|-831.80556511129|-860.79222973218||-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-860.79222973218|-882.79595660415|-882.79595660415|-915.47885830366|-928.95908191424|-928.95908191424|-951.87674954447|894.45487327632|894.45487327632|894.45487327632|894.45487327632|894.45487327632||878.68876097|873.21524113855|862.64474560641|851.80526814884|845.84463913557|845.84463913557|845.84463913557|845.84463913557|823.42737274829|-891.22064880264
04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500|3802.8601495146|3802.8601495146|3770.9001661273|3622.111295697|3578.2347729967|3396.6355222181|3396.6355222181||3364.5994101458|3364.5994101458|3355.4993446065|3336.0548273405|3288.7275859339|3254.478501153|3254.478501153|3239.9946808561|3239.9946808561|3239.9946808561|3239.9946808561|3239.9946808561|3239.9946808561|3239.9946808561|3239.9946808561|3211.882978729|3194.31442081|3156.6891917833|3156.6891917833|3156.6891917833|3146.1648721307||3146.1648721307|3146.1648721307|3123.5720801452|3061.0800890502|3015.0299441523||||3015.0299441523|3015.0299441523|3015.0299441523|3015.0299441523|3015.0299441523|2979.0332712803|2948.1336682473|2948.1336682473|2928.0929647192|2873.3255163547|2834.6672403941|2818.9636004379|2770.848444931|2738.8593832566|2707.3950392807|2707.3950392807|2707.3950392807|2707.3950392807|2707.3950392807|2707.3950392807|2707.3950392807|2707.3950392807|2707.3950392807|2707.3950392807|2702.4599250379|2702.4599250379||2674.4832500422|2638.203611158|2613.8095679533|2579.2328532814|2563.536503646|2515.9941750974|2515.9941750974|2515.9941750974|2487.4379723305|2482.7811560407|2482.7811560407|2482.7811560407|2482.7811560407|2482.7811560407||-2583.4584493324|-2583.4584493324|-2621.2038325916|-2622.0060957932|-2622.0060957932|-2622.0060957932|-2622.0060957932|-2622.0060957932|-2622.0060957932|-2622.0060957932|-2622.0060957932|-2630.0901064369|-2655.4056738188|-2657.7840820208||-2666.7600911343|-2672.2612123714|-2677.7329782363|-2677.7329782363|-2701.258864707|-2724.6209607856|2562.1430620577|2562.1430620577|2562.1430620577|2562.1430620577|2562.1430620577|2556.3686210576|2556.3686210576||2556.3686210576|2556.3686210576|2556.3686210576|2556.3686210576|2556.3686210576||2556.3686210576|2556.3686210576|2556.3686210576|2556.3686210576|2556.3686210576|2556.3686210576|2536.1318011751|2526.3570068129|2526.3570068129|2526.3570068129|2526.3570068129|2526.3570068129|2526.3570068129|2526.3570068129|2526.3570068129|2526.3570068129|2526.3570068129|2504.5633409032|2484.5790688021|2484.5790688021|2484.5790688021|2484.5790688021|2484.5790688021|2484.5790688021||2478.2854167381|2478.2854167381|2478.2854167381|2460.817129709|2399.8801441211|-2360.4089148659|-2360.4089148659|-2360.4089148659|-2360.4089148659|-2360.4089148659|-2360.4089148659|-2360.4089148659|-2360.4089148659|-2360.4089148659||-2360.4089148659|-2360.4089148659|-2360.4089148659|-2363.7980430443|-2363.7980430443|-2383.3867144937|-2408.3681673858|-2408.3681673858|-2408.3681673858|-2408.3681673858|-2408.3681673858|-2408.3681673858|-2433.7508239331|-2433.7508239331|-2438.8405233742|-2438.8405233742|-2441.5049922428|-2441.5049922428|-2441.5049922428|-2441.5049922428|-2441.5049922428|-2441.5049922428|-2441.5049922428|-2453.6550487608|-2453.6550487608|-2453.6550487608|-2453.6550487608|-2453.6550487608|-2466.8667208454|-2489.1176023091|-2489.1176023091|-2489.1176023091|-2489.1176023091|-2489.1176023091|-2489.1176023091|-2489.1176023091|-2489.1176023091|-2509.7140025656|-2519.928329994|-2519.928329994|-2519.928329994|-2531.8092555489|-2575.288061721|-2611.4254865432|-2611.4254865432|-2611.4254865432|-2611.4254865432|-2653.0838739369|-2667.2305071248|-2667.2305071248|-2667.2305071248|-2667.2305071248|-2667.2305071248|||-2667.2305071248|2500.2648060188|2500.2648060188||2493.8464883688|2493.8464883688|2493.8464883688|2493.8464883688|2382.7183204098|2350.2981337887|2338.7201486541|2316.0223873934|2300.1637637705|2270.5430708561|-2448.8710616869|-2448.8710616869|-2448.8710616869|-2448.8710616869|-2448.8710616869|-2448.8710616869|2333.5793287603|2333.5793287603|2333.5793287603|2333.5793287603|2333.5793287603|2333.5793287603|2333.5793287603|2333.5793287603|2333.5793287603|2333.5793287603|2333.5793287603||2326.740815604|2326.740815604|2326.740815604|2326.740815604|2326.740815604|2326.740815604|2326.740815604|2326.740815604|2326.740815604|2326.740815604
04426|952591|/equities/colowide-co-ltd|TOPIX500|1797.3939716623|1797.3939716623|1797.3939716623|1797.3939716623|1797.3939716623|1797.0573724226|1797.0573724226||1758.8081240365|1758.8081240365|1758.8081240365|1758.5645822628|1730.9884247364|1728.0845637525|1728.0845637525|1728.0845637525|1728.0845637525|1728.0845637525|1728.0845637525|1728.0845637525|1728.0845637525|1728.0845637525|1728.0845637525|1728.0845637525|1728.0845637525|1728.0845637525|1711.2798940004|1711.2798940004|1711.2798940004||1711.2798940004|1711.2798940004|1711.2798940004|1711.2798940004|1711.2798940004||||1711.2798940004|1711.2798940004|1707.5887711115|1701.4256730389|1701.4256730389|1701.4256730389|1701.4256730389|1701.4256730389|1701.4256730389|1701.4256730389|1701.4256730389|1701.4256730389|1701.4256730389|1701.4256730389|1701.4256730389|1701.4256730389|1701.4256730389|1701.4256730389|1701.4256730389|1701.4256730389|1701.4256730389|1701.4256730389|1697.6674144877|1691.4637938752|1685.4042154169|1675.7750755689||1675.7750755689|1675.7750755689|1675.7750755689|1675.7750755689|1675.7750755689|1675.7750755689|1673.5834172987|-1733.8839090097|-1733.8839090097|-1733.8839090097|-1733.8839090097|-1736.393565171|-1736.393565171|-1736.393565171||-1743.8315619396|-1743.8315619396|-1751.2295132662|-1784.8383480735|-1796.1129957115|-1796.1129957115|-1796.1129957115|-1796.1129957115|-1796.1129957115|-1796.1129957115|-1796.1129957115|-1804.2922174573|-1806.1076758732|-1806.1076758732||-1806.5363065257|-1819.3458961397|-1828.7290369451|-1828.7290369451|-1828.7290369451|-1828.7290369451|-1839.3100410501|-1874.6778233891|-1927.0031370989|-1942.9757078877|-1963.2230087641|-1965.9700097379|-1969.5777885977||-1975.2253206641|-1977.1677269686|-1977.1677269686|-1977.1677269686|-1977.1677269686||-1978.6863632985|-1986.2679652466|-1986.2679652466|-1986.2679652466|-1986.2679652466|-1986.2679652466|-2010.4366280518|-2016.8184756131|-2020.489272661|-2020.489272661|-2020.489272661|-2020.489272661|-2020.489272661|-2020.489272661|-2020.489272661|-2020.489272661|-2020.489272661|-2020.489272661|-2020.489272661|-2020.489272661|-2020.489272661|-2024.5158585122|-2039.9253686439|1937.2147690695||1937.2147690695|1937.2147690695|1937.2147690695|1923.0719656327|1891.5244062586|1885.3604513984|1875.0671682205|1864.0746313561|1862.1538658717|1862.1538658717|-1938.3127397316|-1938.3127397316|-1938.3127397316|-1938.3127397316||-1938.3127397316|-1938.3127397316|-1938.3127397316|-1938.3127397316|-1938.3127397316|-1938.3127397316|-1938.3127397316|1840.7673614585|1840.7673614585|1840.7673614585|1840.7673614585|1840.7673614585|1840.7673614585|1840.7673614585|1840.7673614585|1840.7673614585|1840.7673614585|1840.7673614585|1840.7673614585|1840.7673614585|1840.7673614585|1827.324846065|1809.4998289611|1791.6386988456|1790.2128043584|1790.2128043584|1790.2128043584|1790.2128043584|1790.2128043584|1769.625338176|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1763.2927482151|1749.1291665135|1749.1291665135|1749.1291665135|1749.1291665135|1749.1291665135|1749.1291665135|||1749.1291665135|1749.1291665135|1749.1291665135||1749.1291665135|1749.1291665135|1749.1291665135|1749.1291665135|1747.6157405706|1736.5452673007|1723.2990635126|1723.2990635126|1723.2990635126|1708.9434039028|1691.8537821143|1651.3653134603|-1795.4047196155|-1795.4047196155|-1795.4047196155|-1795.4047196155|1693.3681675591|1693.3681675591|1693.3681675591|1693.3681675591|1693.3681675591|1693.3681675591|1693.3681675591|1693.3681675591|1693.3681675591|1693.3681675591|1693.3681675591||1693.3681675591|1693.3681675591|1693.3681675591|1693.3681675591|1693.3681675591|1693.3681675591|1693.3681675591|1668.1868528434|1667.5965031594|1665.4961146215
04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500|5175.6685223472|5162.1316914969|5091.1463238855|5029.4479864129|5029.4479864129|5029.4479864129|5029.4479864129||4921.546896806|4921.546896806|4787.0521075623|4754.3744718936|4754.3744718936|4754.3744718936|4754.3744718936|4754.3744718936|4754.3744718936|4754.3744718936|4754.3744718936|4754.3744718936|4754.3744718936|4716.0737264038|4716.0737264038|4716.0737264038|4716.0737264038|4695.9152515598|4682.961390622|4618.1237673578|4616.0819637309||4485.2368750661|4485.2368750661|4485.2368750661|4485.2368750661|4439.4298611846||||4404.1410990186|4404.1410990186|4404.1410990186|4351.9901100207|4335.2112333563|4295.4013703959|4241.0570782177|4223.3106663888|4223.3106663888|4223.3106663888|4223.3106663888|4220.1229626542|4166.9699585047|4127.0221761163|4116.302417907|4086.16935323|4073.7278675233|4073.7278675233|4073.7278675233|4073.7278675233|4073.7278675233|4073.7278675233|4073.7278675233|4047.8642972481|4002.3492191646|3976.7769101829||3920.307677981|3892.8418644233|3889.2004822344|3889.2004822344|3889.2004822344|3889.2004822344|3889.2004822344|3889.2004822344|3889.2004822344|3889.2004822344|3889.2004822344|3866.000535816|3806.5005953511|3773.1129718089||3773.1129718089|3773.1129718089|3773.1129718089|3773.1129718089|3773.1129718089|3727.0699686766|3696.577742974|3667.36415886|-3812.2670059336|-3812.2670059336|-3812.2670059336|-3812.2670059336|-3812.2670059336|-3812.2670059336||-3812.2670059336|-3812.2670059336|-3812.2670059336|-3812.2670059336|-3812.2670059336|-3812.2670059336|-3817.2410003464|3649.021738914|3649.021738914|3649.021738914|3649.021738914|3649.021738914|3649.021738914||3649.021738914|3649.021738914|3649.021738914|3649.021738914|3649.021738914||3649.021738914|3626.3574876822|3615.2438119533|3615.2438119533|3587.8264577259|3578.7548860814|3578.7548860814|3553.0609845349|3545.1788717054|3527.3974998531|3527.3974998531|3527.3974998531|3527.3974998531|3527.3974998531|3527.3974998531|3527.3974998531|3527.3974998531|3527.3974998531|3490.5527776145|3482.6100862894|3482.6100862894|3482.6100862894|3482.6100862894|3449.4000958772||3428.6297479965|3428.6297479965|3406.1997199961|3362.2774666623|3356.2314403239|3356.2314403239|3337.83055847|3337.83055847|3337.83055847|3337.83055847|3337.83055847|3337.83055847|3319.9923921201|3319.9923921201||3319.9923921201|3319.9923921201|3292.2272399331|3292.2272399331|3292.2272399331|3292.2272399331|3285.9191554813|3284.4657283125|3213.8914194563|3213.8914194563|3213.8914194563|3213.8914194563|3213.8914194563|3213.8914194563|3213.8914194563|3204.8252308802|3204.8252308802|3204.8252308802|3204.8252308802|3204.8252308802|3204.8252308802|3204.8252308802|3204.8252308802|3204.8252308802|3204.8252308802|3204.8252308802|3204.8252308802|3204.8252308802|3204.8252308802|3196.5560980131|3196.5560980131|3196.5560980131|3196.5560980131|3196.5560980131|3196.5560980131|3196.5560980131|3196.5560980131|3182.7141262183|3182.7141262183|3182.7141262183|3156.0557286945|3156.0557286945|3156.0557286945|3151.854356722|3151.854356722|3151.854356722|3151.854356722|3151.854356722|3151.854356722|3151.854356722|3151.854356722|3074.4806873111|3074.4806873111|||3033.0340970123|3014.6489966804|3007.7211074227||2984.2112437317|2984.2112437317|2970.7347152574|2968.5941280638|-3150.1110456284|-3150.1110456284|-3150.1110456284|-3150.1110456284|-3150.1110456284|-3150.1110456284|-3150.1110456284|-3150.1110456284|-3150.1110456284|-3150.1110456284|-3150.1110456284|-3150.1110456284|-3261.8593155906|-3261.8593155906|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063||-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063|-3324.1319059063
04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE|1574.1587360142|1568.8186438622|1568.8186438622|1568.8186438622|1568.8186438622|1568.8186438622|1562.7429376247||1537.7143751386|1522.0159723762|1434.331447378|1434.331447378|1372.8682748645|1350.1124090188|1350.1124090188|1350.1124090188|1350.1124090188|1350.1124090188|1350.1124090188|1350.1124090188|1350.1124090188|1350.1124090188|1350.1124090188|1350.1124090188|1350.1124090188|1350.1124090188|1338.2082322431|1310.9576941273|1310.9576941273||1281.3922416012|1281.3922416012|1281.3922416012|1273.5191573347|1238.2435081496||||1224.6316757218|1222.6788992632|1222.6788992632|1222.6788992632|1222.6788992632|1222.6788992632|1222.6788992632|1222.6788992632|1222.6788992632|1222.6788992632|1222.6788992632|1222.6432214036|1213.2146904484|1191.1552116094|1181.0613462326|1173.4014958141|1165.327546358|1165.327546358|1165.327546358|1165.327546358|1165.327546358|1165.327546358|1163.5494399482|1163.5494399482|1142.0900408787|1142.0900408787||1142.0900408787|1142.0900408787|1142.0900408787|1142.0900408787|1142.0900408787|1117.6278231986|1086.0864702207|-1150.9498730702|-1150.9498730702|-1150.9498730702|-1150.9498730702|-1150.9498730702|-1150.9498730702|-1150.9498730702||-1150.9498730702|-1150.9498730702|-1150.9498730702|-1150.9498730702|-1150.9498730702|-1150.9498730702|-1150.9498730702|-1150.9498730702|-1150.9498730702|-1150.9498730702|-1150.9498730702|-1150.9498730702|-1150.9498730702|-1150.9498730702||1098.9903903466|1098.9903903466|1098.9903903466|1098.9903903466|1098.9903903466|1098.9903903466|1098.9903903466|1098.9903903466|1098.9903903466|1098.9903903466|1098.9903903466|1084.2501957781|1084.2501957781||1084.2501957781|1084.2501957781|1084.2501957781|1084.2501957781|1084.2501957781||1084.2501957781|1084.2501957781|1084.2501957781|1084.2501957781|1084.2501957781|1084.2501957781|1084.2501957781|1084.2501957781|1084.2501957781|1084.2501957781|1084.2501957781|1084.2501957781|1084.2501957781|1084.2501957781|1084.2501957781|1084.2501957781|1084.2501957781|1084.2501957781|1084.2501957781|1084.2501957781|1068.0002175312|1037.5280194791|1037.2811327545|1023.1457030606||1002.2174478451|967.65827538345|964.54821353677|964.54821353677|964.54821353677|964.54821353677|964.54821353677|964.54821353677|964.54821353677|964.54821353677|964.54821353677|964.54821353677|935.95356449289|909.62619362058||907.72354846731|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|899.781138546|894.29274997267|894.29274997267|894.29274997267|883.82310169755|883.82310169755|883.40342191655|873.9852596615|873.9852596615|873.9852596615|873.9852596615|873.9852596615|873.9852596615|873.9852596615|873.9852596615|869.055846781|866.1684534199|866.1684534199|866.1684534199|866.1684534199|866.1684534199|866.1684534199|866.1684534199|866.14821869858|866.14821869858|866.14821869858|866.14821869858|866.14821869858|866.14821869858|866.14821869858|862.86466574148|847.83851342152|828.66581315795|828.66581315795|828.66581315795|||828.66581315795|828.66581315795|828.66581315795||806.46204174668|799.56893527409|785.47106157299|774.50671202338|-871.29272128369|-871.29272128369|-871.29272128369|-871.29272128369|-871.29272128369|-871.29272128369|-871.29272128369|-871.29272128369|-871.29272128369|-871.29272128369|-871.29272128369|-871.29272128369|-949.28633256781|-982.64037901415|-1031.9004292649|-1063.4757941409|965.09776994085|965.09776994085|965.09776994085|957.16418882317|954.90949237428|954.90949237428|946.1772137492||927.9323504463|927.9323504463|913.3526394119|884.69182292512|880.42977747973|863.86020395394|863.86020395394|863.86020395394|863.86020395394|863.86020395394
04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500|4504.9569869116|4478.0077632351|4466.5437359615|4466.5437359615|4466.5437359615|4466.5437359615|4466.5437359615||4466.5437359615|4466.5437359615|4466.5437359615|4466.5437359615|4389.4930399572|4344.1743760047|4344.1743760047|4344.1743760047|4344.1743760047|4344.1743760047|4344.1743760047|4344.1743760047|4344.1743760047|4322.8070754886|4322.8070754886|4322.8070754886|4322.8070754886|4322.8070754886|4322.8070754886|4265.3967505429|4161.1630561587||4116.9266973918|4116.9266973918|4116.9266973918|4116.9266973918|4029.6407748797||||3992.8713227858|3992.8713227858|3992.8713227858|3992.8713227858|3983.801469762|3973.2238552911|3971.4709503234|3964.2682522838|3964.2682522838|3964.2682522838|3964.2682522838|3955.0346780732|3955.0346780732|3955.0346780732|3955.0346780732|3882.0385311924|3862.9872568805|3858.4858409783|3832.5398233092|3825.2466954435|3825.2466954435|3820.5518838261|3818.3665232421|3818.3665232421|3781.7961369356|3731.6068188174||3720.409652861|3720.409652861|3646.727966495|3646.727966495|3621.9199627722|3551.022180858|3493.1913120645|3457.0459022939|-3669.0161199796|-3669.0161199796|-3669.0161199796|-3669.0161199796|-3669.0161199796|-3669.0161199796||-3669.0161199796|-3669.0161199796|-3669.0161199796|-3669.0161199796|-3669.0161199796|-3669.0161199796|-3669.0161199796|-3669.0161199796|-3669.0161199796|-3669.0161199796|-3669.0161199796|-3669.0161199796|-3669.0161199796|-3669.0161199796||-3669.0161199796|-3669.0161199796|-3669.0161199796|-3669.0161199796|-3669.0161199796|-3669.0161199796|-3692.1290221996|-3711.6989135551|3531.2922366178|3531.2922366178|3531.2922366178|3531.2922366178|3507.217694826||3507.217694826|3507.217694826|3507.217694826|3507.217694826|3498.2974386955||3447.2471541061|3443.1948698463|3443.1948698463|3443.1948698463|3443.1948698463|3441.8695242284|3441.8695242284|3441.8695242284|3441.8695242284|3422.4451635506|3422.4451635506|3422.4451635506|3419.4631873122|3419.4631873122|3419.4631873122|3391.7090970136|3364.4093790291|3364.4093790291|3339.4097271965|3339.4097271965|3334.8765119293|3334.8765119293|3334.8765119293|3288.0016799215||3261.9557776808|3261.9557776808|3236.6453085342|3232.885196892|3232.885196892|3232.885196892|3209.5391076577|3185.4045640641|3146.1439600713|3143.0932236917|3143.0932236917|3143.0932236917|3115.4924707686|-3248.9623079556||-3248.9623079556|-3248.9623079556|-3248.9623079556|-3248.9623079556|-3248.9623079556|-3248.9623079556|-3248.9623079556|-3248.9623079556|-3248.9623079556|-3248.9623079556|-3248.9623079556|-3248.9623079556|-3248.9623079556|-3248.9623079556|-3261.9393799116|-3261.9393799116|-3261.9393799116|-3282.2659776796|-3339.0455307551|3116.8799256895|3116.8799256895|3116.8799256895|3116.8799256895|3108.0245996167|3108.0245996167|3066.8884440185|3027.2093822428|2978.5239286948|2978.5239286948|2970.1654763276|2922.7394181418|2914.6685740125|2914.6685740125|2914.6685740125|2914.6685740125|2914.6685740125|2914.6685740125|2896.7959628193|2896.7959628193|2896.7959628193|2896.7959628193|2896.7959628193|2896.7959628193|2896.7959628193|2896.7959628193|2896.7959628193|2896.7959628193|2896.7959628193|2896.7959628193|2852.6344031325|2796.010447925|2745.5949421389|2741.9666023766|||-2966.0703668458|-2966.0703668458|-2966.0703668458||-2966.0703668458|-2966.0703668458|-2966.0703668458|-2966.0703668458|-2966.0703668458|-2966.0703668458|-2966.0703668458|-2966.0703668458|-2966.0703668458|-2966.0703668458|-2966.0703668458|-2966.0703668458|-2966.0703668458|-2966.0703668458|-2966.0703668458|-2966.0703668458|-3177.1615187176|-3320.651687464|-3425.5657578381|-3425.5657578381|-3425.5657578381|3293.4636380822|3293.4636380822|3293.4636380822|3282.864386944|3282.864386944|3282.864386944||3247.43265216|3221.0085024|-3402.732294535|-3402.732294535|-3402.732294535|-3402.732294535|-3402.732294535|-3461.6701571125|-3461.6701571125|-3461.6701571125
04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH|7043.8650346796|7043.8650346796|7043.8650346796|7043.8650346796|7043.8650346796|7043.8650346796|6844.7944829773||-7321.1455198744|-7321.1455198744|-7321.1455198744|-7321.1455198744|-7321.1455198744|-7321.1455198744|-7321.1455198744|-7321.1455198744|-7321.1455198744|-7321.1455198744|-7321.1455198744|-7321.1455198744|-7321.1455198744|-7321.1455198744|-7321.1455198744|-7321.1455198744|-7321.1455198744|-7321.1455198744|-7563.4394665271|-7633.5438516968|-7977.4376129964||7635.0715311499|7635.0715311499|7635.0715311499|7635.0715311499|7635.0715311499||||7635.0715311499|7635.0715311499|7635.0715311499|7635.0715311499|7618.3017012776|7591.557445864|7538.6017850173|7538.6017850173|7486.446427797|7425.7239849346|7425.7239849346|7424.1377610384|7323.2095487496|7323.2095487496|7323.2095487496|7215.3994986106|7081.7173430718|7081.7173430718|7081.7173430718|7081.7173430718|7081.7173430718|7081.7173430718|7081.7173430718|7081.7173430718|7081.7173430718|7079.741492302||7034.8792761344|7034.8792761344|7034.8792761344|7010.1991957049|6931.6936285202|6931.6936285202|6931.6936285202|6931.6936285202|6931.6936285202|6862.3818094669|-7514.4688927498|-7514.4688927498|-7514.4688927498|-7514.4688927498||-7515.1876586109|-7628.5973984565|-7739.3304427295|-7937.3116030327|-8084.6795589253|-8104.3999436561|-8104.3999436561|-8104.3999436561|-8136.7777151734|-8330.943095829|-8330.943095829|-8330.943095829|-8330.943095829|-8818.2529100052||-8818.2529100052|-8818.2529100052|-8818.2529100052|-8818.2529100052|-8874.8924814879|-8874.8924814879|-9062.7694238755|-9149.3538050418|-9149.3538050418|-9149.3538050418|-9199.5785780244|-9199.5785780244|-9199.5785780244||-9199.5785780244|-9287.829641052|-9287.829641052|-9287.829641052|-9287.829641052||-9287.829641052|-9287.829641052|-9287.829641052|-9287.829641052|-9287.829641052|-9287.829641052|-9309.3662678356|-9349.7423059699|-9349.7423059699|-9499.2692288554|-9531.9658098393|-9678.7953442659|-9796.0503825177|-9919.6115361308|9255.9333037122|9255.9333037122|9255.9333037122|9255.9333037122|9255.9333037122|9255.9333037122|9255.9333037122|9255.9333037122|9255.9333037122|9255.9333037122||9255.9333037122|9195.5925596802|8943.6028440891|-9682.3508563102|-9682.3508563102|-9682.3508563102|-9682.3508563102|-9682.3508563102|-9682.3508563102|-9682.3508563102|-9682.3508563102|-9682.3508563102|-9682.3508563102|-9682.3508563102||-9682.3508563102|-9682.3508563102|-9682.3508563102|-9682.3508563102|-9682.3508563102|8981.9772804295|8981.9772804295|8981.9772804295|8981.9772804295|8981.1414226994|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9331.7643908157|-9335.5301121181|-9335.5301121181|-9392.9779023535|-9410.4198915039|-9410.7443238932|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|-9427.3866401467|8719.5057306101|8719.5057306101|8719.5057306101|8719.5057306101|||8501.8952562334|8497.6058402594|8380.7842669549||8357.398739953|8357.398739953|8357.398739953|8357.398739953|8357.398739953|8196.4430443922|7913.5478271025|7855.5278835425|7855.5278835425|7855.5278835425|7690.7532039361|7466.1702265957|7343.934565523|7343.934565523|7343.934565523|7343.934565523|7343.934565523|7149.3224492771|7149.3224492771|7149.3224492771|7124.6137850166|7124.6137850166|7124.6137850166|7113.3486500185|7027.4985000205|7012.4427778006|6886.5475308896||6870.4475689995|6870.4475689995|6811.2750766661|6809.2500851845|6768.928704646|6768.928704646|6768.928704646|6768.928704646|6768.928704646|6768.928704646
04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500|4488.4080704103|4488.4080704103|4488.4080704103|4488.4080704103|4488.4080704103|4298.0885846827|4298.0885846827||4298.0885846827|4298.0885846827|4176.0414625713|4176.0414625713|-4334.8036158834|-4334.8036158834|-4334.8036158834|-4334.8036158834|-4334.8036158834|-4334.8036158834|-4385.1151287594|-4414.2274885233|4169.2413589542|4169.2413589542|4169.2413589542|4169.2413589542|4169.2413589542|4169.2413589542|4169.2413589542|4145.0942703138|4145.0942703138||4067.8825225709|4051.7932377419|4051.7932377419|4046.603597491|4022.0503695945||||4022.0503695945|4022.0503695945|4022.0503695945|4014.8845947799|4014.8845947799|4014.8845947799|3991.9007342961|3991.9007342961|3916.4290265144|3916.4290265144|3916.4290265144|3916.4290265144|3814.5322516827|3778.2369707582|3778.2369707582|3778.2369707582|3777.2304843136|3777.2304843136|3777.2304843136|3777.2304843136|3650.2660964522|3650.2660964522|3650.2660964522|3628.2401071691|-3913.7858338573|-3913.7858338573||-3913.7858338573|-3913.7858338573|-3913.7858338573|-3913.7858338573|-3956.4287042859|3736.8843156965|3736.8843156965|3679.6492396628|-3933.4976120533|-3933.4976120533|-3933.4976120533|-3933.4976120533|-3933.4976120533|-3933.4976120533||-3933.4976120533|-3933.4976120533|-3956.7751245037|-3973.6454662915|-3973.6454662915|-3973.6454662915|-3973.6454662915|-3973.6454662915|-3973.6454662915|-3973.6454662915|-3973.6454662915|3724.9729948153|3724.9729948153|3724.9729948153||3724.9729948153|3724.9729948153|3719.1922164614|-3993.9475768705|-3993.9475768705|-3993.9475768705|-4009.608418745|-4027.03506632|-4027.03506632|-4027.03506632|-4027.03506632|-4027.03506632|-4027.03506632||-4027.03506632|-4027.03506632|-4027.03506632|-4027.03506632|-4027.03506632||-4027.03506632|-4027.03506632|-4027.03506632|-4027.03506632|-4027.03506632|-4027.03506632|-4027.03506632|-4043.6564695747|-4043.6564695747|-4043.6564695747|-4050.8405217497|-4061.2880956786|-4061.2880956786|-4061.2880956786|-4063.5116620257|-4063.5116620257|-4063.5116620257|-4063.5116620257|-4063.5116620257|-4063.5116620257|-4100.2351800285|3963.1294073722|3963.1294073722|3909.4771193024||-4142.5068514244|-4142.5068514244|-4142.5068514244|-4142.5068514244|-4142.5068514244|3880.1034984174|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148||-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4063.5674541148|-4087.7416156831|-4147.8795729812|-4150.8106366458|3958.2635903109|3958.2635903109|3958.2635903109|3958.2635903109|3958.2635903109|3958.2635903109|3958.2635903109|3958.2635903109|3958.2635903109|3958.2635903109|3910.3130744579|3910.3130744579|3855.3478605088|3804.3309561209|3751.6006037508|3751.6006037508|3751.6006037508|3751.6006037508|3639.3895597231|3615.5995108034|3614.9609201693|3614.9609201693|3614.9609201693|3612.1788001881|3594.8097779868|3564.9553088742|3308.7898612815|3308.7898612815|3308.7898612815|3279.4887347572|3237.931927508|3141.2576972311|3129.7863302568|||3128.3181447297|3122.2979385886|3071.608820654||3043.7320229489|3015.0911366099|-3285.3321941704|-3285.3321941704|-3285.3321941704|-3285.3321941704|-3285.3321941704|-3285.3321941704|-3285.3321941704|-3285.3321941704|-3285.3321941704|-3285.3321941704|-3285.3321941704|-3285.3321941704|-3285.3321941704|-3285.3321941704|-3517.091326856|-3649.7125853956|-3761.4028726618|-3798.1146576071|-3798.1146576071|3557.8267678599|3557.8267678599|3557.8267678599|3557.8267678599|3536.474186511|3510.0268739011||3498.5298598901|3485.6442887667|3412.2158764075|-3681.3677390527|-3681.3677390527|-3681.3677390527|-3681.3677390527|-3774.1433851082|-3774.1433851082|-3774.1433851082
04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH|1256.9705000182|1256.9705000182|1256.9705000182|1256.9705000182|1256.9705000182|1256.9705000182|1256.9705000182||1256.9705000182|-1358.8358024467|-1358.8358024467|-1392.4286693852|-1431.6151882058|-1468.4890980065|-1485.8212200072|1385.1222619121|1385.1222619121|1385.1222619121|1385.1222619121|1385.1222619121|1385.1222619121|1356.8268338986|1356.8268338986|1356.8268338986|1333.890926554|1311.1955883382|1311.1955883382|1308.0784314869|1303.5038127633||1303.3653475147|1300.3781639053|-1397.1393601149|-1397.1393601149|-1397.1393601149||||-1397.1393601149|-1397.1393601149|-1397.1393601149|-1397.1393601149|-1397.1393601149|-1397.1393601149|-1397.1393601149|-1397.1393601149|-1397.1393601149|-1397.1393601149|-1397.1393601149|-1397.1393601149|-1397.1393601149|-1410.6270667943|-1439.9745186603|-1440.3512576053|-1440.3512576053|-1465.125354972|-1465.125354972|-1465.125354972|-1465.125354972|-1465.125354972|-1465.125354972|-1465.125354972|-1465.125354972|-1465.125354972||-1465.125354972|-1465.125354972|-1483.5003944133|-1514.4171049037|-1561.6023387819|-1603.9942350739|-1603.9942350739|-1603.9942350739|-1603.9942350739|-1603.9942350739|-1603.9942350739|-1614.438038971|-1620.2922655233|-1622.2136283592||-1628.7112695793|-1628.7112695793|-1651.4291884214|-1676.7119610141|-1676.7119610141|-1684.5132900156|-1700.9869889063|-1717.3914249448|-1717.3914249448|-1717.3914249448|-1717.3914249448|-1742.1849166053|-1758.9554628948|-1763.5060698831||-1768.0044072631|-1768.0044072631|-1786.3665521766|-1786.3665521766|-1801.435057974|-1806.6778421934|-1827.3642691038|1706.8412916082|1706.8412916082|1706.8412916082|1706.8412916082|1706.8412916082|1706.8412916082||1706.8412916082|1706.8412916082|1706.8412916082|1706.8412916082|1706.8412916082||1706.8412916082|1706.8412916082|1706.8412916082|1706.8412916082|1706.8412916082|1706.8412916082|1706.8412916082|1706.8412916082|1706.8412916082|1706.8412916082|1706.8412916082|1706.8412916082|1706.8412916082|1706.8412916082|1706.8412916082|1706.8412916082|1706.8412916082|1706.8412916082|1706.8412916082|1615.1847684535|1611.6666919801|1611.6666919801|1611.6666919801|1596.5185466446||1462.5206073829|1447.9556466966|1447.9556466966|1447.9556466966|1447.9556466966|1447.9556466966|1447.9556466966|1447.9556466966|1447.9556466966|1447.9556466966|1447.9556466966|1447.9556466966|1442.1582057983|-1584.1602977217||-1584.1602977217|-1584.1602977217|-1584.1602977217|-1584.1602977217|-1584.1602977217|-1611.0669974685|-1621.5178981093|-1621.5178981093|-1637.9921090103|-1651.5190100115|-1663.9100111239|1559.8542371415|1559.8542371415|1559.8542371415|1544.5602634905|1532.7614038784|1529.8182265315|1494.6869183684|1470.1919319182|1470.1919319182|1470.1919319182|1464.2410354647|1456.5733727385|1430.0382228971|1430.0382228971|1430.0382228971|1430.0382228971|1430.0382228971|1428.2192469092|1428.2192469092|1428.2192469092|1428.2192469092|1425.6602743435|1405.9836381594|1381.9055583658|1381.9055583658|1381.9055583658|1381.9055583658|1381.9055583658|1349.4228426287|1309.943199765|1309.943199765|1309.943199765|1298.1405346571|1298.1405346571|1298.1405346571|1165.8365868879|1165.8365868879|1165.8365868879|1165.8365868879|1159.6795409865|1157.199489985|1146.0549888722|||1125.3055418176|1125.3055418176|1101.7561575751||1077.895730639|1065.7174784878|1060.8027411793|1060.8027411793|1060.8027411793|1060.8027411793|1038.8086013104|-1180.2989873855|-1180.2989873855|-1180.2989873855|-1180.2989873855|-1180.2989873855|-1180.2989873855|-1180.2989873855|-1188.569737513|-1188.569737513|-1247.5774861256|-1252.1138734729|-1262.0690994141|-1262.0690994141|-1262.0690994141|-1329.798999349|1191.622085941|1191.622085941|1191.622085941|1164.0245399345|1115.6766665768||1115.6766665768|1115.6766665768|1084.1407406409|-1164.459090625|-1164.459090625|-1164.459090625|-1164.459090625|-1175.2878784723|-1180.7920871914|1109.5923027389
04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3214.0380864544|-3214.0380864544|-3214.0380864544|-3264.5700960605|3007.5890314671|3007.5890314671|3007.5890314671||2940.4322571857|2907.9802857619|2749.8707231628|2749.8707231628|2726.3563590698|2721.6587865015|2721.6587865015|2721.6587865015|2721.6587865015|2721.6587865015|2721.6587865015|2721.6587865015|2721.6587865015|2680.6486516683|2667.5444467329|2667.5444467329|2667.5444467329|2663.2560997708|2663.2560997708|2663.2560997708|2639.7845553009||2636.0100675216|2636.0100675216|2636.0100675216|2636.0100675216|2602.2611861351||||2597.167151239|2597.167151239|2597.167151239|2597.167151239|2597.167151239|2591.1878410358|2591.1878410358|2578.6119738391|2578.6119738391|2578.6119738391|2578.6119738391|2573.6014730303|2573.6014730303|2573.6014730303|2548.4460811448|-2655.6355267624|-2655.6355267624|-2655.6355267624|-2655.6355267624|-2655.6355267624|-2655.6355267624|-2655.6355267624|-2655.6355267624|-2655.6355267624|-2655.6355267624|-2655.6355267624||-2655.6355267624|-2655.6355267624|-2655.6355267624|-2655.6355267624|-2708.7061408472|2515.495505127|2515.495505127|2500.7450056966|-2617.8812510864|-2617.8812510864|-2617.8812510864|-2617.8812510864|-2617.8812510864|-2617.8812510864||-2617.8812510864|-2617.8812510864|-2617.8812510864|-2617.8812510864|-2617.8812510864|-2617.8812510864|-2617.8812510864|-2617.8812510864|-2617.8812510864|-2617.8812510864|-2617.8812510864|-2617.8812510864|-2617.8812510864|-2617.8812510864||-2617.8812510864|-2617.8812510864|-2617.8812510864|-2617.8812510864|-2617.8812510864|-2617.8812510864|-2617.8812510864|-2623.1458345404|-2631.3009272671|-2658.8899191857|-2669.1834997496|-2669.1834997496|-2669.1834997496||-2669.1834997496|-2692.8427774995|2527.295572703|2527.295572703|2527.295572703||2508.1617474477|2507.570412205|2507.570412205|2507.570412205|2507.570412205|2494.3004580056|2430.3616200062|2428.5297777855|2428.5297777855|2376.0053086505|2366.1725651673|2355.6917390747|2350.5226187582|2350.5226187582|2350.5226187582|2327.8862430647|2294.4987695513|2294.4987695513|2294.4987695513|2294.4987695513|2294.4987695513|2294.4987695513|2294.4987695513|2294.4987695513||2266.9984809275|2266.9984809275|2249.3872010305|2234.7879986701|2234.7879986701|2234.7879986701|2191.4311096335|2190.1623588937|2190.1623588937|2190.1623588937|2177.152620993|2165.4751344366|2127.0320774165|2127.0320774165||2127.0320774165|2108.5238228072|2108.5238228072|2108.5238228072|2108.5238228072|2108.5238228072|2108.5238228072|2090.6204015858|2090.6204015858|2090.6204015858|2090.6204015858|2090.6204015858|2090.6204015858|2090.6204015858|2090.6204015858|2075.606001762|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2068.6008926764|2061.334325196|1989.5381391067|1960.320154563|1931.2446161811|-2040.9651866582|-2040.9651866582|||-2040.9651866582|-2040.9651866582|-2040.9651866582||-2040.9651866582|-2040.9651866582|-2040.9651866582|-2040.9651866582|-2040.9651866582|-2040.9651866582|-2040.9651866582|-2040.9651866582|-2040.9651866582|-2040.9651866582|-2040.9651866582|-2040.9651866582|-2040.9651866582|-2040.9651866582|-2043.3397366151|-2043.3397366151|-2172.7108184612|-2181.3731316236|-2240.9979240262|-2257.86472102|-2257.86472102|2128.8602971582|2128.8602971582|2128.8602971582|2128.8602971582|2128.8602971582|2128.8602971582||2128.8602971582|2128.8602971582|2115.9783279407|2115.9783279407|2115.9783279407|2115.9783279407|2115.9783279407|2115.9783279407|2115.9783279407|2115.9783279407
04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE|1479.5419880448|1479.5419880448|1469.4077644943|1420.8975161047|1389.5747844913|1389.5747844913|1389.5747844913||1389.5747844913|1374.860871657|1335.9578662432|1335.9578662432|1309.3698513814|1299.9942793126|-1393.9135736738|-1393.9135736738|-1393.9135736738|-1393.9135736738|-1398.0150818598|-1412.2389798442|-1429.3766442713|-1430.0573825237|1339.8281397291|1339.8281397291|1339.8281397291|1339.8281397291|1334.2812663657|1317.3680737397|1315.6034152663||1299.6149058514|1294.9223674231|1294.9223674231|1294.9223674231|1252.5526304701||||1237.8362560779|1237.2012115699|1237.2012115699|1237.2012115699|1237.2012115699|1237.2012115699|1237.2012115699|1236.8069017443|1231.979890827|1211.4221009189|1210.3297542209|1210.3297542209|1190.8663935788|1164.6293261986|1155.9929953069|1155.9929953069|1150.3205602752|1150.3205602752|1150.3205602752|1150.3205602752|1150.3205602752|1150.3205602752|1150.3205602752|1150.3205602752|1150.3205602752|1150.3205602752||1150.3205602752|1150.3205602752|1150.3205602752|1150.3205602752|1149.1339558613|1084.1210620682|1081.8567356313|-1134.1670954667|-1134.1670954667|-1134.1670954667|-1134.1670954667|-1134.1670954667|-1134.1670954667|-1134.1670954667||-1137.6599944033|-1137.6599944033|-1140.0666604481|-1157.518511609|-1161.3191501346|-1161.3191501346|-1161.3823890384|-1163.6589148581|-1163.6589148581|-1163.6589148581|-1163.6589148581|-1181.3222426037|-1181.3222426037|-1181.3222426037||-1181.7750293142|-1181.7750293142|-1181.7750293142|-1181.7750293142|-1181.7750293142|-1181.7750293142|-1185.9722547935|-1212.0525053261|-1229.0027836957|-1232.6975374397|-1243.2445643891|-1243.2445643891|-1243.2445643891||-1252.1050715435|-1256.6167461594|-1266.1574957327|-1274.2027730363|1197.4754036924||1197.4754036924|1197.4754036924|1197.4754036924|1197.4754036924|1197.4754036924|1197.4754036924|1197.4754036924|1197.4754036924|1197.4754036924|1197.4754036924|1197.4754036924|1197.4754036924|1197.4754036924|1197.4754036924|1197.4754036924|1192.1948929916|1166.4387699906|1163.4952263246|1163.4952263246|1163.4952263246|1155.1122077984|1155.1122077984|1155.1122077984|1155.1122077984||1155.1122077984|1155.1122077984|1149.0354485572|1149.0354485572|1149.0354485572|1149.0354485572|1132.8727206192|1126.1233689295|1126.1233689295|1126.1233689295|1126.1233689295|1126.1233689295|1094.9426321439|1064.8365828937||1064.8365828937|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|1060.2046412104|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|||-1129.9937350734|-1129.9937350734|-1129.9937350734||-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1129.9937350734|-1169.5930281198|-1201.2255908687|-1213.8950894364|-1241.855661711|-1278.6562812957|-1310.206957516|-1330.9855002131|-1377.1389149224|-1377.1389149224|-1397.8579118207|-1397.8579118207|-1550.5143451111|-1654.065933587|-1752.3510373188|-1845.8067081321|-1886.5630090356|-1994.6811211507|-2087.7706901674|-2163.5924335194|-2249.1721483548|-2361.5801648387|-2478.8668498208||4320.2075928138|4320.2075928138|-4600.1411407241|-4600.1411407241|-4600.1411407241|-4600.1411407241|-4600.1411407241|4270.0766513217|4270.0766513217|4270.0766513217
04435|946137|/equities/daicel-corp|TOPIX500|1561.4905300568|1561.4905300568|1543.2117000631|1517.3741111812|1511.2490124235|1509.2766804706|1501.7240894118||1483.3045437909|1472.6717153232|1431.4963503591|1419.7115436532|1419.7115436532|1415.0641619221|1415.0641619221|1415.0641619221|1415.0641619221|1415.0641619221|1415.0641619221|1415.0641619221|1415.0641619221|1415.0641619221|1415.0641619221|1415.0641619221|1415.0641619221|1415.0641619221|1400.1546243579|1397.310693731|1376.6654377854||1376.6654377854|1376.6654377854|1376.6654377854|1372.878264206|1350.2814046733||||1350.1460051926|1349.6066724362|1346.5267560941|1346.5267560941|1338.7797289934|1330.6163655482|1324.3515172758|1320.4886615791|1320.4886615791|1320.4886615791|1320.4886615791|1320.4886615791|1300.4874017545|1282.2637797272|1270.8486441414|-1334.3497147608|-1334.3497147608|-1334.3497147608|-1334.3497147608|-1334.3497147608|-1334.3497147608|-1334.3497147608|-1334.3497147608|-1334.3497147608|-1334.3497147608|-1334.3497147608||-1334.3497147608|-1334.3497147608|-1334.3497147608|-1345.8330164009|-1347.9998342054|-1347.9998342054|-1347.9998342054|-1347.9998342054|-1347.9998342054|-1347.9998342054|-1347.9998342054|-1393.9874496363|-1393.9874496363|-1397.0733191169||-1397.0733191169|-1397.0733191169|-1410.4703545744|1336.8359820069|1336.8359820069|1322.4566466744|-1391.1328745124|-1391.1328745124|-1391.1328745124|-1391.1328745124|-1391.1328745124|-1391.1328745124|-1391.1328745124|-1391.1328745124||-1393.5809058398|-1393.5809058398|-1393.5809058398|-1393.5809058398|-1393.5809058398|-1393.5809058398|-1393.5809058398|-1397.8954509331|1348.9044401855|1348.9044401855|1348.9044401855|1348.9044401855|1348.9044401855||1348.9044401855|1348.9044401855|1348.9044401855|1348.9044401855|1348.9044401855||1348.9044401855|1348.9044401855|1348.9044401855|1348.9044401855|1348.9044401855|1339.0327113172|1331.2273131923|1331.2273131923|1331.2273131923|1321.2842172364|1321.2842172364|1321.2842172364|1321.2842172364|1321.2842172364|1321.2842172364|1304.5935747071|1298.7482403792|1298.7482403792|1297.9980448658|1290.5256054064|1279.6117837849|1276.9898565246|1276.9898565246|1264.5165072495||1263.6613968217|1263.6613968217|1263.6613968217|1263.6613968217|1263.6613968217|1263.6613968217|1263.6613968217|1260.9015520242|1256.9154963261|1256.9154963261|1254.3505514735|1251.6117238594|1229.1519153993|1212.0968101057||1212.0968101057|1212.0968101057|1212.0968101057|1212.0968101057|1205.0520112286|1197.7244569207|1184.1258727415|1184.1258727415|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.2247226892|1164.0881371487|1164.0881371487|1164.0881371487|1164.0881371487|1164.0881371487|1164.0881371487|1164.0881371487|1164.0881371487|1164.0881371487|1164.0881371487|1164.0881371487|1164.0881371487|1164.0881371487|1164.0881371487|1153.408149899|1153.408149899|1153.408149899|||1153.408149899|1137.8979443322|-1216.0126647677||-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1216.0126647677|-1282.3751830753|-1327.0557589725|-1375.0619544139|-1385.561054832|-1385.561054832|1322.1499323062|1322.1499323062|1321.583258118|1319.0667323853|1319.0667323853|1319.0667323853||1319.0667323853|-1375.2458977085|-1375.2458977085|-1375.2458977085|-1375.2458977085|-1375.2458977085|-1375.2458977085|-1375.2458977085|-1375.2458977085|-1375.2458977085
04436|946177|/equities/daido-steel-co-ltd|TOPIX500|1977.5725447479|1977.5725447479|1959.9139386088|1944.8488206764|1922.3320229738|1915.005597728|1915.005597728||1915.005597728|1915.005597728|1915.005597728|1915.005597728|1915.005597728|1915.005597728|1915.005597728|1915.005597728|1915.005597728|1915.005597728|1915.005597728|1915.005597728|1915.005597728|1915.005597728|1915.005597728|1915.005597728|1915.005597728|1915.005597728|1915.005597728|1878.8062934914|1878.8062934914||1726.3225845573|1726.3225845573|1659.7473161748|1560.4136846386|1523.297921315||||1523.297921315|1523.297921315|1513.8071622977|1513.8071622977|1513.8071622977|1511.6106941946|1511.6106941946|1500.6507713274|1491.3291744054|1491.3291744054|1491.3291744054|1491.3291744054|1462.7546382282|1462.266102268|1462.266102268|1462.266102268|1462.266102268|1462.266102268|1453.6845580755|1449.4859900557|1449.4859900557|1449.4859900557|1449.4859900557|1429.5677667285|1404.1586296984|1396.4766041724||1396.4766041724|1396.4766041724|1396.4766041724|1396.4766041724|1396.4766041724|1396.4766041724|1396.4766041724|1378.5017824138|1351.6408693486|1345.1009659429|1325.8133596464|1325.8133596464|1325.8133596464|1325.8133596464||1325.8133596464|1325.8133596464|1325.8133596464|1325.8133596464|1325.8133596464|1320.209288496|1298.5658761066|1276.9620845629|1261.8577572736|1261.8577572736|1261.8577572736|1261.8577572736|1261.8577572736|1261.8577572736||1261.8577572736|1261.8577572736|-1328.7107025121|-1328.7107025121|-1328.7107025121|-1328.7107025121|-1328.7107025121|-1330.5118916801|1263.5796340049|1263.5796340049|1263.5796340049|1263.5796340049|1263.5796340049||1263.5796340049|1263.5796340049|1263.5796340049|1263.5796340049|1263.5796340049||1263.5796340049|1263.5796340049|1263.5796340049|1263.5796340049|1263.5796340049|1245.3384822277|1242.018837075|1242.018837075|1242.018837075|1206.2153745278|1192.5291444864|1192.5291444864|1192.5291444864|1192.5291444864|1192.5291444864|1168.365716096|1167.2169334519|1167.2169334519|1159.8243705021|1157.6381894467|1153.8157132247|1153.8157132247|1153.8157132247|1153.8157132247||1141.2396813608|1121.6829792898|1110.5644214331|1106.4007287414|1106.4007287414|1106.4007287414|1106.4007287414|1106.4007287414|1106.4007287414|1002.8896986016|996.59839333528|996.59839333528|981.94265926142|967.38801203701||967.38801203701|967.38801203701|967.38801203701|967.38801203701|961.07001337445|959.07779263828|-1018.803226174|-1018.803226174|-1018.803226174|-1018.803226174|-1018.803226174|-1018.803226174|-1018.803226174|-1018.803226174|-1018.803226174|-1018.803226174|-1018.803226174|-1018.803226174|-1018.803226174|-1018.803226174|-1026.4500617379|-1026.4500617379|-1026.4500617379|-1026.4500617379|-1026.4500617379|-1026.4500617379|-1026.4500617379|-1026.4500617379|-1026.4500617379|-1026.4500617379|-1026.4500617379|-1026.4500617379|-1026.4500617379|-1026.4500617379|-1032.3834134599|-1038.2572781519|-1038.2572781519|-1038.2572781519|-1038.2572781519|-1038.2572781519|-1038.2572781519|-1038.2572781519|-1059.1903389922|-1059.1903389922|-1059.1903389922|-1071.9837434781|-1071.9837434781|-1090.3819514394|-1093.7205753517|-1093.7205753517|-1093.7205753517|-1139.9506297853|1004.6881837021|||998.70909300232|-1082.6164526152|-1082.6164526152||-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1082.6164526152|-1163.0460720247|-1215.9400800274|-1260.6834222527|-1276.4260247252|-1288.5011385836|1231.5269018058|1231.5269018058|1231.5269018058|1228.6138573476|1228.6138573476|1228.6138573476||1228.6138573476|1212.5987303863|1201.4618789318|1201.4618789318|1201.4618789318|1201.4618789318|1201.4618789318|1201.4618789318|1201.4618789318|1190.8465321464
04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH|5917.3483389201|5917.3483389201|5861.965485487|5861.965485487|5861.965485487|5740.6838727634|5544.4751341062||5544.4751341062|5544.4751341062|5304.7501490068|5274.8334988965|5250.7594432183|5221.5119343424|5221.5119343424|5221.5119343424|5221.5119343424|5221.5119343424|5221.5119343424|5221.5119343424|5221.5119343424|5221.5119343424|5221.5119343424|5221.5119343424|5221.5119343424|5221.5119343424|5043.5132603804|5030.0702893116|5006.8558770129||4841.8220703863|4841.8220703863|4798.4643086204|4798.4643086204|4798.4643086204||||4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204||4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4798.4643086204|4686.9939675719|4686.9939675719|4686.9939675719|4686.9939675719|4686.9939675719|4686.9939675719||-5022.7399204024|-5022.7399204024|-5022.7399204024|-5022.7399204024|-5022.7399204024|-5022.7399204024|-5022.7399204024|-5022.7399204024|-5022.7399204024|-5022.7399204024|-5022.7399204024|-5022.7399204024|-5022.7399204024|-5022.7399204024||4673.6112093797|4673.6112093797|4597.2346770886|4568.9274189873|4541.586021097|-4807.0853488591|-4807.0853488591|-4807.0853488591|-4807.0853488591|-4807.0853488591|-4807.0853488591|-4807.0853488591|-4807.0853488591||-4807.0853488591|-4807.0853488591|-4807.0853488591|-4807.0853488591|-4807.0853488591||-4807.0853488591|4521.4983251652|4521.4983251652|4521.4983251652|4521.4983251652|4510.1648057391|4498.4901313293|4498.4901313293|4498.4901313293|4464.155701477|4405.8396683078|4387.625770931|4387.625770931|4387.625770931|4387.625770931|4319.6397454789|4301.321939421|4274.3357276802|4274.3357276802|4256.2725033089|4256.2725033089|4246.0250036766|4223.9722263073|4172.8580292303||4099.2311435893|3715.5346039881|3667.2051155423|3646.9382744501|3646.9382744501|3646.9382744501|3646.9382744501|3646.9382744501|3646.9382744501|3646.9382744501|3646.9382744501|3646.9382744501|3604.3203049446|-3837.2095512016||-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3837.2095512016|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3882.1444232123|-3901.8826924581|-3961.6474360646|3655.8179801672|3655.8179801672|3638.5755335191|3636.1950372434|3556.7167080482|3551.8518978314|||3534.7243309238|3529.4714788042|3455.5794208935||-3691.870255244|-3691.870255244|-3691.870255244|-3691.870255244|-3691.870255244|-3691.870255244|-3691.870255244|-3691.870255244|-3691.870255244|-3691.870255244|-3691.870255244|-3691.870255244|-3691.870255244|-3691.870255244|-3703.3892040049|-3703.3892040049|-3870.0435600055|-3882.2706222283|-3910.8318091704|-3910.8318091704|-3910.8318091704|-3910.8318091704|-3910.8318091704|-3910.8318091704|-3910.8318091704|-3910.8318091704|-3910.8318091704||-3910.8318091704|-3910.8318091704|-3910.8318091704|-3910.8318091704|-3910.8318091704|-3910.8318091704|-3910.8318091704|-4049.1464546338|3746.7717590606|3746.7717590606
04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-3138.8883270895|-3138.8883270895|-3144.4237986675|-3144.4237986675|-3144.4237986675|-3144.4237986675|-3144.4237986675||-3144.4237986675|-3144.4237986675|-3144.4237986675|-3144.4237986675|-3144.4237986675|-3144.4237986675|-3144.4237986675|-3144.4237986675|-3144.4237986675|-3176.5819985194|-3290.7577761327|-3316.1197512585|-3369.8552791762|-3378.2280879735|-3422.4756533039|-3482.8618370043|-3505.4575966715|-3575.9066312209|-3575.9066312209|-3575.9066312209|-3575.9066312209||-3575.9066312209|-3575.9066312209|-3575.9066312209|-3575.9066312209|-3575.9066312209||||-3575.9066312209|-3575.9066312209|-3575.9066312209|-3575.9066312209|-3575.9066312209|-3575.9066312209|-3575.9066312209|-3614.6740346899|-3656.0472229673|-3656.0472229673|-3656.0472229673|-3656.0472229673|-3656.0472229673|-3706.9969144081|-3745.0521271201|-3778.7865766914|-3778.7865766914|-3847.5406407683|3489.5058152828|3489.5058152828|3489.5058152828|3489.5058152828|3489.5058152828|3489.5058152828|3489.5058152828|3437.3953503142||-3749.4227637075|-3749.4227637075|-3749.4227637075|-3749.4227637075|-3749.4227637075|-3749.4227637075|-3749.4227637075|-3749.4227637075|-3749.4227637075|-3750.8586263416|-3808.1762514907|-3872.8625016563|-3921.5694462848|-3989.6327180942||-4158.4252423269|3829.4757173433|3829.4757173433|3829.4757173433|3829.4757173433|3829.4757173433|3829.4757173433|3829.4757173433|3829.4757173433|3829.4757173433|3829.4757173433|3829.4757173433|3829.4757173433|3829.4757173433||3829.4757173433|3829.4757173433|3811.5285748259|3672.3095275843|3558.5661417603|3396.7401575115|3286.7112861239|-3551.8626097236|-3551.8626097236|-3602.966184844|-3602.966184844|-3662.8780059802|-3662.8780059802||-3758.5866733113|-3778.6070453942|-3778.6070453942|-3778.6070453942|-3778.6070453942||-3778.6070453942|-3778.6070453942|-3813.7684152977|-3813.7684152977|-3813.7684152977|-3813.7684152977|-3813.7684152977|-3813.7684152977|-3819.5760169974|-3850.8066855527|-3858.8963172808|-3900.8847969786|-3902.5942188652|-3984.9380209613|3682.9819067805|3682.9819067805|3682.9819067805|3682.9819067805|3581.8132297561|3457.8480330624|3446.7409327378|3446.7409327378|3446.7409327378|3446.7409327378||3446.7409327378|3446.7409327378|3446.7409327378|3446.7409327378|3446.7409327378|3446.7409327378|3446.7409327378|3416.9899252642|3410.4813892151|3410.4813892151|3403.5572706359|3403.5572706359|3345.2858562621|3327.0072299532||3327.0072299532|3265.6191443924|3228.6879382138|3158.7643757931|-3370.2925353637|-3370.2925353637|-3370.2925353637|-3370.2925353637|-3370.2925353637|-3428.9361504041|-3492.0401671156|-3495.100185684|-3521.8404750557|-3521.8404750557|-3521.8404750557|-3521.8404750557|-3580.567482176|-3580.567482176|-3580.567482176|-3580.567482176|-3634.8527579734|-3687.5586199704|-3727.0095777449|-3751.8439752721|-3829.6599725246|-3866.9949430408|-3866.9949430408|-3866.9949430408|-3866.9949430408|-3866.9949430408|-3866.9949430408|-3941.049936712|3595.3381908042|3595.3381908042|3595.3381908042|3595.3381908042|3595.3381908042|3578.9868786714|3483.0409763015|3479.7677514461|3425.7379647483|3425.7379647483|-3745.2100039826|-3745.2100039826|-3745.2100039826|-3745.2100039826|-3745.2100039826|-3771.107687219|-3771.107687219|-3771.107687219|3376.5423148621|3376.5423148621|3376.5423148621|||3376.5423148621|3285.8803498468|3234.033722052||-3525.8956709919|-3525.8956709919|-3525.8956709919|-3525.8956709919|-3525.8956709919|-3525.8956709919|-3525.8956709919|-3525.8956709919|-3609.1661652064|-3609.1661652064|-3609.1661652064|-3609.1661652064|-3730.3532903783|-3730.3532903783|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629||-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629|-3757.3115764629
04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500|-1715.7803294948|-1715.7803294948|-1715.7803294948|-1715.7803294948|-1715.7803294948|-1715.7803294948|-1715.7803294948||-1715.7803294948|-1715.7803294948|-1715.7803294948|-1715.7803294948|-1715.7803294948|-1715.7803294948|-1715.7803294948|-1715.7803294948|-1715.7803294948|-1717.2836994387|1651.1252924808|1651.1252924808|1651.1252924808|1651.1252924808|1651.1252924808|1651.1252924808|1645.4169916454|1643.808014377|1643.808014377|1642.1734745395|1642.1734745395||1641.9149717106|1637.9484266688|1637.9484266688|1637.9484266688|1637.9484266688||||1637.9484266688|1637.9484266688|1637.9484266688|-1694.1092032106|-1694.1092032106|-1694.1092032106|-1694.1092032106|-1694.1092032106|-1694.1092032106|-1694.1092032106|-1694.1092032106|-1694.1092032106|-1694.1092032106|-1694.1092032106|-1694.1092032106|-1694.1092032106|-1694.1092032106|-1694.1092032106|-1696.3157813451|-1701.2675348279|1618.2770441318|1618.2770441318|1618.2770441318|1598.6689379243|1596.2432643603|1578.6314048448||1562.7571164942|-1623.9657566445|-1623.9657566445|-1623.9657566445|-1623.9657566445|-1623.9657566445|-1623.9657566445|-1623.9657566445|-1623.9657566445|-1636.2011859047|-1636.2011859047|-1636.2011859047|-1636.2011859047|-1636.2011859047||-1636.2011859047|-1636.2011859047|-1648.8346510052|-1681.399612228|-1684.6728811474|-1684.6728811474|-1684.6728811474|-1684.6728811474|-1684.6728811474|-1684.6728811474|-1684.6728811474|-1684.6728811474|-1684.6728811474|-1684.6728811474||-1690.164312386|-1705.9603470956|-1708.7111676507|-1708.7111676507|-1708.7111676507|-1708.7111676507|-1716.5401862785|-1720.6002069761|-1748.1668966402|1684.8618559998|1684.8618559998|1677.1763195802|1677.1763195802||1677.1763195802|1677.1763195802|1677.1763195802|1677.1763195802|1677.1763195802||1677.1763195802|1677.1763195802|1677.1763195802|1677.1763195802|1677.1763195802|1677.1763195802|1677.1763195802|1677.1763195802|1677.1763195802|1677.1763195802|1677.1763195802|1677.1763195802|1677.1763195802|1677.1763195802|1677.1763195802|1677.1763195802|1672.205332815|1672.205332815|1650.3670364612|1647.2848349321|1647.2848349321|1647.2848349321|1647.2848349321|1647.2848349321||1647.2848349321|1581.4831499246|1579.3423888051|1575.0279681825|1575.0279681825|1575.0279681825|-1640.6589209314|-1640.6589209314|-1640.6589209314|-1640.6589209314|-1640.6589209314|-1640.6589209314|-1640.6589209314|-1640.6589209314||-1655.0654677016|-1658.8505196684|-1663.2822868908|-1663.2822868908|-1663.2822868908|-1663.2822868908|-1663.2822868908|-1663.2822868908|-1663.2822868908|-1663.2822868908|-1663.2822868908|-1663.2822868908|-1678.4803187676|1601.2923206926|1601.2923206926|1601.2923206926|1601.2923206926|1601.2923206926|1601.2923206926|1601.2923206926|1601.2923206926|1601.2923206926|1578.6303563251|1553.0892848056|1535.1821465098|1535.1821465098|1535.1821465098|1524.4246072331|-1616.9655902855|-1616.9655902855|-1616.9655902855|-1616.9655902855|-1616.9655902855|-1616.9655902855|-1632.2951003172|-1639.5501114636|-1643.4723460707|-1643.6546218716|-1643.6546218716|-1643.6546218716|-1643.6546218716|-1643.6546218716|-1643.6546218716|-1643.6546218716|-1643.6546218716|-1643.8300711545|-1643.8300711545|-1643.8300711545|-1672.394523505|-1719.6632695541|-1719.6632695541|-1719.6632695541|-1723.586083142|||-1723.586083142|-1723.586083142|-1723.586083142||-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|-1723.586083142|1654.0099345139|1654.0099345139|1654.0099345139|1654.0099345139|1654.0099345139|1654.0099345139|1650.483260571|1638.8702895233|1634.8634956916|1634.8634956916|1634.8634956916||1634.8634956916|1627.2927729907|1604.8808588786|1597.7004237017|1597.7004237017|1597.7004237017|1584.7443502491|1584.7443502491|-1665.3716551917|-1665.3716551917
04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|18596.959829486|18596.959829486|18533.288699429|18160.598554921|18031.498394356|-19400.714204548|-19400.714204548||-19400.714204548|-19400.714204548|-19400.714204548|-19588.955983916|-19588.955983916|-19588.955983916|-19588.955983916|-19588.955983916|-19588.955983916|-20052.173315462|-20413.248128291|-20522.935446792|-20522.935446792|-20522.935446792|-20522.935446792|-20522.935446792|-20522.935446792|-20522.935446792|-20522.935446792|-20522.935446792|-20522.935446792||-20522.935446792|-20533.539385325|19349.550141574|19349.550141574|19323.944601749||||19232.694926954|19232.694926954|19232.694926954|19139.134938622|19139.134938622|19139.134938622|19139.134938622|19139.134938622|19139.134938622|19139.134938622|19139.134938622|19139.134938622|19139.134938622|19139.134938622|19139.134938622|19139.134938622|19139.134938622|19139.134938622|19139.134938622|19139.134938622|19139.134938622|19139.134938622|19139.134938622|19139.134938622|19139.134938622|19139.134938622||19139.134938622|19139.134938622|19139.134938622|19139.134938622|19139.134938622|19139.134938622|19133.205487358|18747.728319286|18395.809243651|18306.732492946|18242.20276994|17708.462932322|17708.462932322|17708.462932322||17708.462932322|17708.462932322|17708.462932322|17708.462932322|17708.462932322|17417.555462718|17417.555462718|17417.555462718|17247.561625243|-18038.830358625|-18038.830358625|-18038.830358625|-18038.830358625|-18038.830358625||-18038.830358625|-18038.830358625|-18038.830358625|-18038.830358625|-18038.830358625|-18038.830358625|-18038.830358625|-18038.830358625|-18038.830358625|-18092.665155654|-18092.665155654|-18092.665155654|-18092.665155654||-18407.96128406|-18598.887220933|-18598.887220933|-18598.887220933|-18768.763578814||-18965.848420905|-19048.093998006|-19048.093998006|-19048.093998006|-19048.093998006|-19048.093998006|-19048.093998006|-19048.093998006|-19330.937775562|-19582.153083958|-19707.670093287|-19972.411214763|18874.155930223|18874.155930223|18874.155930223|18874.155930223|18874.155930223|18862.958414429|18862.958414429|18862.958414429|18862.958414429|18862.958414429|18862.958414429|18830.509349366||18533.343721518|18247.672319467|18247.672319467|18247.672319467|18247.672319467|18247.672319467|18247.672319467|18247.672319467|18247.672319467|18247.672319467|18247.672319467|18247.672319467|17720.191466075|17664.544551652||17664.544551652|17664.544551652|17664.544551652|17664.544551652|17664.544551652|17428.382835169|17202.593052358|17202.593052358|17202.593052358|16870.936724843|16717.707472047|16580.508302275|16193.898113639|16085.997904043|16049.442115603|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16634.37702274|-16937.641136378|-16942.656818198|-17061.840909109|15987.349493975|15987.349493975|15987.349493975|15987.349493975|15987.349493975|15987.349493975|15987.349493975|15987.349493975|||15935.666104416|-16621.286488286|-16621.286488286||-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16621.286488286|-16730.045047266|-16730.045047266|-17029.216719185|-17137.463021316|-17304.125579241|16365.65421229|16365.65421229|16365.65421229|16233.951528323|16233.951528323|16233.951528323||16233.951528323|16233.951528323|16233.951528323|16233.951528323|16233.951528323|16233.951528323|16233.951528323|15941.33503147|15894.456828975|15894.456828975
04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500|19509.910205569|19509.910205569|18855.020012699|18855.020012699|18855.020012699|18855.020012699|18855.020012699||18855.020012699|18631.688902999|18050.153018969|18050.153018969|18050.153018969|18050.153018969|18050.153018969|18050.153018969|18050.153018969|17964.058909966|17289.017709144|17289.017709144|17289.017709144|16979.464121271|15982.887804038|15982.887804038|15895.430893375|15662.978770417|14943.615765947|14943.615765947|14754.642990317||14754.642990317|14754.642990317|14754.642990317|14739.047767019|14659.49751891||||13682.497243234|13594.687954609|13594.687954609|13527.153282899|13159.336980999|12539.881686058|12539.881686058|12539.881686058|12539.881686058|12539.881686058|12539.881686058|12539.881686058|12539.881686058|12539.881686058|12539.881686058|12539.881686058|12539.881686058|12539.881686058|12539.881686058|12099.590762287|-13649.467311488|-13649.467311488|-13649.467311488|-13649.467311488|-13649.467311488|-13649.467311488||-13649.467311488|-13649.467311488|-13649.467311488|-13649.467311488|-13649.467311488|-13649.467311488|-13649.467311488|-13649.467311488|-14036.630346098|-14208.478162331|-14260.531291479|-14770.868101644|-14789.853446271|-14789.966565678||-14789.966565678|-14789.966565678|-14789.966565678|-14789.966565678|-14789.966565678|-14789.966565678|-14789.966565678|-14894.962850753|-15176.345131921|-15176.345131921|-15176.345131921|-15176.345131921|-15176.345131921|-15176.345131921||13642.802344275|13642.802344275|13642.802344275|13642.802344275|13317.002604751|13230.558449723|12820.620499692|12569.091262667|12569.091262667|12569.091262667|12569.091262667|12569.091262667|12540.359583539||12540.359583539|12304.84398171|11903.715535233|11671.072816926|11475.636463251||11006.540514723|10831.989460804|-11925.427169294|-11925.427169294|-11925.427169294|-11925.427169294|-11925.427169294|-11965.196854771|-12170.860314532|-12170.860314532|-12409.491206666|-12409.491206666|-12409.491206666|-12409.491206666|-12409.491206666|-12409.491206666|-12409.491206666|-12409.491206666|-12409.491206666|-12409.491206666|-12409.491206666|-12409.491206666|-12409.491206666|-12409.491206666||-12409.491206666|-12409.491206666|-12409.491206666|-12409.491206666|-12409.491206666|-12409.491206666|-12409.491206666|-12409.491206666|-12409.491206666|-12409.491206666|11361.859800532|11361.859800532|11086.413445668|11086.413445668||11086.413445668|11086.413445668|11086.413445668|10978.777787376|10978.777787376|10978.777787376|10978.777787376|10978.777787376|10865.062122601|10865.062122601|10865.062122601|10785.041720165|10785.041720165|10785.041720165|10785.041720165|10694.768577962|10446.409531068|10116.566145632|9931.9603347568|9931.9603347568|9931.9603347568|9931.9603347568|9931.9603347568|-11045.470814662|-11045.470814662|-11045.470814662|-11045.470814662|-11045.470814662|-11045.470814662|-11045.470814662|-11045.470814662|-11045.470814662|-11045.470814662|-11045.470814662|-11045.470814662|-11311.134238513|-11336.036409866|-11336.036409866|-11336.036409866|-11336.036409866|-11341.649888724|10330.272252755|10330.272252755|10330.272252755|10330.272252755|10330.272252755|10330.272252755|10330.272252755|9886.9691697277|9256.2990774753|9142.9989749725|9030.3321944139|8815.2024382377|||8676.3915980419|8523.6017756021|8515.3602167927||8515.3602167927|8413.2891297696|8169.5062785378|8169.5062785378|8169.5062785378|8169.5062785378|8169.5062785378|8169.5062785378|-9516.3798370134|-9516.3798370134|-9516.3798370134|-9516.3798370134|-9516.3798370134|-9516.3798370134|-9516.3798370134|-9516.3798370134|-10312.422041126|-10609.913379029|-10914.004171641|-10914.004171641|-11015.893524045|10040.950444147|10040.950444147|10040.950444147|10040.950444147|10040.950444147|10040.950444147||10040.950444147|10040.950444147|10040.950444147|10040.950444147|10040.950444147|10040.950444147|10040.950444147|10040.950444147|10040.950444147|10040.950444147
04442|952021|/equities/daio-paper-corp|TOPIX500|1054.6528666005|1054.6528666005|1054.6528666005|1046.5587406672|1027.3430451858|988.71449465085|987.18277183428||965.64752426031|958.99728979467|958.99728979467|958.99728979467|947.5525442163|946.49160848116|946.49160848116|946.49160848116|946.49160848116|946.49160848116|946.49160848116|946.49160848116|946.49160848116|943.05624649357|943.05624649357|943.05624649357|943.05624649357|943.05624649357|943.05624649357|943.05624649357|943.05624649357||934.95138499286|923.33487221429|923.03874690476|907.37638544974|887.64368574042||||887.64368574042|887.59261983545|887.59261983545|887.59261983545|887.59261983545|887.59261983545|887.59261983545|887.59261983545|887.59261983545|887.59261983545|887.59261983545|887.59261983545|887.59261983545|887.59261983545|887.59261983545|887.59261983545|887.59261983545|887.59261983545|887.59261983545|887.59261983545|887.59261983545|887.59261983545|887.59261983545|868.8251331505|863.0486136691|863.0486136691||863.0486136691|863.0486136691|863.0486136691|863.0486136691|863.0486136691|863.0486136691|843.72068185455|-872.06789351144|-872.06789351144|-872.06789351144|-872.06789351144|-872.06789351144|-872.06789351144|-872.06789351144||-872.06789351144|-877.96432612382|-890.84925124869|-896.61527039249|-896.61527039249|-896.61527039249|-896.61527039249|-896.61527039249|-896.61527039249|-896.61527039249|-896.61527039249|-896.61527039249|-896.61527039249|-896.62807821388||-899.8089757932|-902.954417548|-921.67157505333|-925.55977373571|-925.55977373571|-925.55977373571|-927.39974859524|-930.99972066137|885.15401829716|885.15401829716|885.15401829716|877.94890921906|875.05434357674||869.2270484186|868.2744524557|868.2744524557|868.2744524557|868.2744524557||868.2744524557|868.2744524557|868.2744524557|868.2744524557|868.2744524557|845.08574377247|845.08574377247|840.15082641386|836.61202934873|835.62447705415|831.96251766185|831.96251766185|831.96251766185|831.96251766185|831.96251766185|831.23613073539|829.89457154819|829.89457154819|829.89457154819|829.89457154819|829.89457154819|829.89457154819|829.89457154819|829.89457154819||829.89457154819|829.89457154819|829.89457154819|819.04952394243|-864.56937022582|-864.56937022582|-864.56937022582|-864.56937022582|-864.56937022582|-864.56937022582|-864.56937022582|-864.56937022582|-866.13502497015|-866.13502497015||820.3975597044|820.3975597044|820.3975597044|820.3975597044|820.3975597044|811.052844116|802.16400508148|802.16400508148|792.44321614998|792.44321614998|785.49246238886|-821.68679859143|-821.68679859143|-821.68679859143|-821.68679859143|-821.68679859143|-821.68679859143|-821.68679859143|-821.68679859143|-821.68679859143|-834.76310954603|-838.5779130198|-838.5779130198|-839.53101446644|-844.80989440301|-844.80989440301|-853.1480177815|-853.1480177815|-862.33113086833|-863.86792318703|-869.60854714448|-869.60854714448|-875.09079894381|-875.09079894381|-882.32310993756|-890.69234437507|-901.93593819452|-904.47933613528|-904.47933613528|-904.47933613528|-904.47933613528|-904.47933613528|-917.53259570587|-922.75843967319|-923.46988214173|-923.46988214173|859.83617628271|859.83617628271|859.83617628271|859.83617628271|859.83617628271|859.83617628271|859.83617628271|||859.83617628271|859.83617628271|859.83617628271||859.83617628271|859.83617628271|859.83617628271|859.83617628271|846.59575142524|790.77305713915|775.91450793239|761.96056436932|752.51173818814|-811.49680640176|-811.49680640176|-811.49680640176|-811.49680640176|-811.49680640176|-811.49680640176|-811.49680640176|-841.16311822418|-855.0701313602|-867.8232254598|-867.8232254598|-867.8232254598|-885.081361622|833.23141522802|833.23141522802|833.23141522802|833.23141522802|833.23141522802||826.14601692003|820.82890768892|815.12798301228|815.12798301228|815.12798301228|815.12798301228|815.12798301228|814.91998112475|805.7715816355|805.7715816355
04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE|3331.9442267314|3331.9442267314|3331.9442267314|3331.9442267314|3331.9442267314|3331.9442267314|3292.4935852571||3248.3262058413|3237.584673157|3170.7607479522|3128.7341643913|3042.1490715459|3013.7889772172|3013.7889772172|3006.2938721649|3006.2938721649|3006.2938721649|3006.2938721649|3006.2938721649|3006.2938721649|2988.2714295814|2988.2714295814|2988.2714295814|2977.4682550905|2961.7425056561|2945.9916729512|2927.4773740138|2927.4773740138||2908.141526682|-3033.5908846263|-3033.5908846263|-3033.5908846263|-3033.5908846263||||-3033.5908846263|-3033.5908846263|-3033.5908846263|-3033.5908846263|-3033.5908846263|-3033.5908846263|-3033.5908846263|-3033.5908846263|-3033.5908846263|-3033.5908846263|-3033.5908846263|-3033.5908846263|-3033.5908846263|-3033.5908846263|-3033.5908846263|-3033.5908846263|-3033.5908846263|-3033.5908846263|-3045.7954273626|-3072.3282526251|-3077.9385660991|-3077.9385660991|-3077.9385660991|-3077.9385660991|-3077.9385660991|-3077.9385660991||-3077.9385660991|-3077.9385660991|-3082.9517627127|-3082.9517627127|-3082.9517627127|-3082.9517627127|-3082.9517627127|-3082.9517627127|-3082.9517627127|-3082.9517627127|-3082.9517627127|-3082.9517627127|-3082.9517627127|-3082.9517627127||-3144.4527934725|-3144.4527934725|-3147.975269155|-3147.975269155|-3147.975269155|-3147.975269155|-3147.975269155|-3147.975269155|-3147.975269155|-3147.975269155|-3147.975269155|-3174.0280768389|-3200.5994775789|-3200.5994775789||-3216.8324632065|-3216.8324632065|-3216.8324632065|-3216.8324632065|-3216.8324632065|-3216.8324632065|-3258.6471813406|-3317.1635348228|3191.0058749272|3191.0058749272|3191.0058749272|3191.0058749272|3191.0058749272||3191.0058749272|3182.4027240761|3182.4027240761|3182.4027240761|3182.4027240761||3182.4027240761|3182.4027240761|3182.4027240761|3169.6141378623|3137.0769829589|3137.0769829589|3137.0769829589|3137.0769829589|3137.0769829589|3137.0769829589|3137.0769829589|3137.0769829589|3137.0769829589|3137.0769829589|3137.0769829589|3137.0769829589|3137.0769829589|3137.0769829589|3094.085536621|3092.8179951547|3092.8179951547|3092.8179951547|3092.8179951547|3080.9543150058||3080.9543150058|3060.3381277843|3051.0423642047|-3173.8509045162|-3173.8509045162|-3173.8509045162|-3173.8509045162|-3173.8509045162|-3173.8509045162|-3173.8509045162|-3173.8509045162|-3173.8509045162|-3173.8509045162|-3173.8509045162||-3178.9246510196|-3178.9246510196|-3178.9246510196|-3178.9246510196|-3178.9246510196|-3178.9246510196|-3178.9246510196|-3195.749612244|-3209.7773469378|-3212.8062748632|-3212.8062748632|-3212.8062748632|-3212.8062748632|-3236.284749848|-3239.9166664582|-3239.9166664582|-3239.9166664582|-3256.0740738424|-3302.5875813918|-3302.5875813918|-3302.5875813918|-3302.5875813918|-3302.5875813918|-3302.5875813918|-3307.0386820976|-3307.0386820976|-3307.0386820976|-3307.0386820976|-3307.0386820976|-3308.060101355|-3308.060101355|-3312.4001126167|-3366.2223473519|3137.6575958619|3137.6575958619|3118.6636985949|3118.6636985949|3115.2374428833|3096.219065288|3096.219065288|3088.8940181192|3088.8940181192|3088.8940181192|3088.8940181192|3087.7221936344|3087.7221936344|3087.7221936344|3087.7221936344|3087.7221936344|3080.1913262604|3059.434806956|3037.2608966178|3020.6232184642|||3018.7040033802|3018.7040033802|3018.7040033802||2978.9488926447|2959.2332007959|2959.2332007959|2957.5924453288|-3125.556005473|-3125.556005473|-3125.556005473|-3125.556005473|-3125.556005473|-3125.556005473|-3125.556005473|-3125.556005473|-3125.556005473|-3125.556005473|-3125.556005473|-3125.556005473|-3133.1061795963|-3133.1061795963|-3193.3401995515|3062.2646707035|3062.2646707035|3062.2646707035|3062.2646707035|-3188.1481885845|-3188.1481885845|-3188.1481885845|-3188.1481885845||-3188.1481885845|-3188.1481885845|-3188.1481885845|-3188.1481885845|-3215.1090984273|-3218.4545538081|-3242.3898145182|-3242.3898145182|-3242.3898145182|-3242.3898145182
04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5407.2585483115|5407.2585483115|5407.2585483115|5407.2585483115|5407.2585483115|5407.2585483115|5407.2585483115||5317.6093189031|5317.6093189031|5232.7881321145|5192.5979245717|-5417.8799055501|-5417.8799055501|-5417.8799055501|-5417.8799055501|-5417.8799055501|-5483.3665617224|5224.0020655112|5224.0020655112|5224.0020655112|5224.0020655112|5224.0020655112|5224.0020655112|5224.0020655112|5200.5210685324|5200.5210685324|5161.6345205916|-5356.4369169867||-5356.4369169867|-5356.4369169867|-5356.4369169867|-5356.4369169867|-5356.4369169867||||-5356.4369169867|-5356.4369169867|-5356.4369169867|-5356.4369169867|-5356.4369169867|-5356.4369169867|-5356.4369169867|-5356.4369169867|-5356.4369169867|-5356.4369169867|-5356.4369169867|-5356.4369169867|-5356.4369169867|-5356.4369169867|-5356.4369169867|-5356.4369169867|-5356.4369169867|-5356.4369169867|-5418.5410188742|-5421.7677987491|-5458.6864430545|-5537.8182700606|-5552.9350888632|-5552.9350888632|-5552.9350888632|-5552.9350888632||-5552.9350888632|-5552.9350888632|-5579.5945431814|-5591.5494924238|-5635.4994360264|-5695.9993733627|5276.4452180708|5276.4452180708|5225.5502423009|5187.0558247788|5181.237037961|5181.237037961|5181.237037961|5181.237037961||5181.237037961|5181.237037961|5181.237037961|5181.237037961|5181.237037961|5129.8744866233|5124.304985137|5083.5055390411|-5330.0788216171|-5330.0788216171|-5330.0788216171|-5343.1389871291|-5343.1389871291|-5343.1389871291||-5389.0940614839|-5389.0940614839|-5389.0940614839|-5389.0940614839|-5389.0940614839|-5389.0940614839|-5420.8267349821|-5498.6408166468|5292.9108100501|5292.9108100501|5292.9108100501|5292.9108100501|5292.9108100501||5292.9108100501|5292.9108100501|5292.9108100501|5292.9108100501|5292.9108100501||5292.9108100501|5292.9108100501|5292.9108100501|5292.9108100501|5216.6231222778|5138.3034691976|5135.6556872447|5135.6556872447|5135.6556872447|5135.6556872447|5135.6556872447|5135.6556872447|5135.6556872447|5135.6556872447|5135.6556872447|5135.6556872447|5135.6556872447|5135.6556872447|5091.8610937437|5091.8610937437|5091.8610937437|5091.8610937437|5091.8610937437|5056.0123263819||4988.5136959798|4896.2374399776|4881.7638221973|4879.3945982755|4879.3945982755|4879.3945982755|4879.3945982755|4879.3945982755|4879.3945982755|4879.3945982755|4879.3945982755|4879.3945982755|4794.818871149|-5022.2372925045||-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5022.2372925045|-5039.0583858081|-5039.0583858081|-5047.6759842312|-5061.6219085981|-5061.6219085981|-5061.6219085981|-5061.6219085981|-5092.1354539978|-5118.4282822198|-5125.1425357998|-5147.2139286664|-5159.4043651849|-5182.7775928463|-5182.7775928463|-5182.7775928463|-5209.9723368473|-5209.9723368473|-5228.8043872175|-5228.8043872175|-5228.8043872175|-5228.8043872175|-5228.8043872175|-5228.8043872175|-5258.1159857972|4998.9788721279|4998.9788721279|4998.9788721279|4998.9788721279|4998.9788721279|||4952.2543023643|4888.7531877749|4888.7531877749||4888.7531877749|4888.7531877749|4888.7531877749|4888.7531877749|4829.7813197499|4826.2014663888|4798.2238515431|-5097.5376461849|-5097.5376461849|-5097.5376461849|-5097.5376461849|-5097.5376461849|-5097.5376461849|-5097.5376461849|-5097.5376461849|-5097.5376461849|-5101.4353656604|-5101.4353656604|4922.2158704459|4922.2158704459|4922.2158704459|4922.2158704459|4922.2158704459|4909.6843004955|4857.2603338838|4846.0930047949|4846.0930047949||4840.0341344241|4840.0341344241|4840.0341344241|4840.0341344241|4840.0341344241|4840.0341344241|4840.0341344241|4840.0341344241|4840.0341344241|4840.0341344241
04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|1558.6621385422|1558.6621385422|1558.6621385422|1558.6621385422|1558.6621385422|1558.6621385422|1558.6621385422||1543.8190428247|1525.7156031386|1448.4062257095|-1568.280163553|-1568.280163553|-1568.280163553|-1568.280163553|1475.2932345412|1475.2932345412|1475.2932345412|1475.2932345412|1475.2932345412|1475.2932345412|1475.2932345412|1475.2932345412|1475.2932345412|1475.2932345412|1475.2932345412|1468.3258161568|1444.862017952|1439.0966866134||1402.6113670966|1402.6113670966|1402.6113670966|1371.5404078851|1324.0448976501||||1321.0183921606|1321.0183921606|1319.6315468451|1315.0072742723|1309.8691936359|1306.4935484843|1305.3225936357|1305.3225936357|1305.3225936357|1305.3225936357|1305.3225936357|1305.3225936357|1297.4973262619|1281.7192514021|1266.9380571134|1261.8235895647|1261.8235895647|1261.8235895647|1261.8235895647|1242.3595439608|1234.4550488453|1223.6220987754|1223.6220987754|1223.6220987754|1223.6220987754|1223.6220987754||1223.6220987754|1223.6220987754|1223.6220987754|1223.6220987754|1223.6220987754|1223.6220987754|1223.6220987754|1199.9134430837|1194.709453794|1194.709453794|1194.709453794|1194.709453794|1194.709453794|1194.709453794||-1207.2387611977|-1207.2387611977|-1207.2387611977|-1207.2387611977|-1207.2387611977|-1207.2387611977|-1207.2387611977|-1207.2387611977|-1207.2387611977|-1207.2387611977|-1207.2387611977|-1207.2387611977|-1207.2387611977|-1208.6819568863||-1233.1182895212|1173.4891182423|1173.4891182423|1173.4891182423|1173.4891182423|1173.4891182423|1173.4891182423|1173.4891182423|1173.4891182423|1173.4891182423|1173.4891182423|1168.0099881314|1168.0099881314||1168.0099881314|1168.0099881314|1168.0099881314|1168.0099881314|1168.0099881314||1158.8722090349|1151.9968989276|1149.1350604045|1149.1350604045|1145.5667337827|1119.3099848611|1119.3099848611|1119.3099848611|1119.3099848611|1119.3099848611|1119.3099848611|1119.3099848611|1119.3099848611|1119.3099848611|1119.3099848611|1099.0388720679|1091.4708297134|1091.4708297134|1089.1306539672|1089.1306539672|1074.9229488524|1071.3091961141|1071.3091961141|1061.2879956823||1034.0977729804|1020.3308588671|1018.4875510843|1018.4875510843|1018.4875510843|1018.4875510843|1018.4875510843|1018.4875510843|1018.4875510843|1018.4875510843|1018.4875510843|1018.4875510843|1000.1528345381|982.67916821305||982.67916821305|982.67916821305|982.67916821305|982.67916821305|976.5484084631|976.5484084631|976.5484084631|976.5484084631|976.5484084631|976.5484084631|976.5484084631|976.5484084631|976.5484084631|976.5484084631|976.5484084631|970.16931665001|970.16931665001|970.16931665001|970.16931665001|970.16931665001|970.16931665001|970.16931665001|958.57701850001|952.65493669707|952.65493669707|944.98334401144|944.98334401144|944.98334401144|944.98334401144|935.28706246497|925.48157608396|925.48157608396|925.48157608396|922.29294761456|922.29294761456|922.29294761456|920.15329682868|917.40367738451|912.3321099667|912.3321099667|912.3321099667|912.3321099667|912.3321099667|912.3321099667|912.3321099667|912.3321099667|912.3321099667|912.3321099667|905.87453814659|886.96636301864|886.96636301864|886.96636301864|886.96636301864|||886.96636301864|886.96636301864|886.96636301864||886.96636301864|873.27371498599|868.83191571252|860.19098287176|835.06220929436|828.86913974873|827.93238224577|-913.33569871026|-913.33569871026|-913.33569871026|-913.33569871026|-913.33569871026|-913.33569871026|-913.33569871026|-913.33569871026|-913.33569871026|-971.55077363206|-1010.4119720586|-1042.0022006706|-1060.0580007451|-1067.7644574794|-1097.4271695517|1029.0568593938|1029.0568593938|1029.0568593938|1029.0568593938|1025.388098017||1025.388098017|1021.1256644633|-1068.4239281419|-1068.4239281419|-1068.4239281419|-1068.4239281419|-1068.4239281419|-1091.3377033608|1027.0186801834|1027.0186801834
04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500|3007.7421044128|3007.7421044128|3007.7421044128|3007.7421044128|3007.7421044128|3007.7421044128|3007.7421044128||3007.0666124261|3007.0666124261|3007.0666124261|3007.0666124261|-3164.4336526848|-3164.4336526848|-3164.4336526848|-3164.4336526848|-3164.4336526848|-3172.6485029831|3017.0969789401|3017.0969789401|3017.0969789401|3017.0969789401|3017.0969789401|3017.0969789401|3017.0969789401|3017.0969789401|3017.0969789401|2986.0197443179|2986.0197443179||2986.0197443179|2986.0197443179|2986.0197443179|2986.0197443179|2952.9663825754||||2946.2959806394|2941.1066451549|2930.8962723943|2916.106969327|2912.5077436967|2892.1330169095|2892.1330169095|2886.7589076772|2866.2321196413|2857.9890861136|2857.9890861136|2857.9890861136|2857.9890861136|2857.9890861136|2857.9890861136|2857.9890861136|2857.9890861136|2857.9890861136|2857.9890861136|2857.9890861136|2857.9890861136|2857.9890861136|2857.9890861136|2838.0989845707|2799.526649523|2780.6962772478||2767.1069747197|-2960.3558959797|-2960.3558959797|-2960.3558959797|-2960.3558959797|-2960.3558959797|-2960.3558959797|-2960.3558959797|-2960.3558959797|-2960.3558959797|-2960.3558959797|2790.5052613828|2790.5052613828|2790.5052613828||2790.5052613828|2790.5052613828|2790.5052613828|2790.5052613828|2790.5052613828|-2945.0930851115|-2945.0930851115|-2945.0930851115|-2945.0930851115|-2945.0930851115|-2945.0930851115|-2945.0930851115|-2945.0930851115|-2945.0930851115||-3021.7423167905|-3029.1988717684|-3029.1988717684|-3029.1988717684|-3029.1988717684|-3029.1988717684|-3039.4987464093|-3069.0819404548|-3110.1466005054|-3125.968445006|-3136.4138935561|-3136.4138935561|-3136.4138935561||-3136.4138935561|-3136.4138935561|-3157.1821039512|-3198.5356710569|-3251.9285233966||-3264.3752280252|-3264.3752280252|-3264.3752280252|-3264.3752280252|-3264.3752280252|-3269.916920028|-3270.5743555867|-3281.6937284296|-3284.2152538107|-3289.6280597896|3126.2613256962|3126.2613256962|3126.2613256962|3126.2613256962|3126.2613256962|3068.5681396625|3015.2507897067|3015.2507897067|2964.3897663408|2918.6552959342|2914.0395005957|2914.0395005957|2914.0395005957|2896.766111773||2874.0707980425|2874.0707980425|2874.0707980425|2740.1897756027|2706.1355254355|2706.1355254355|2670.5394727061|2630.4049696734|2623.0736895383|2623.0736895383|2623.0736895383|2620.0263217092|2585.2792463436|2584.4219090662||2584.4219090662|2567.3881593409|2567.3881593409|2561.5979548233|2543.5255053592|2530.0561170657|2512.8840951429|2512.8840951429|2477.0363109788|2477.0363109788|2477.0363109788|2477.0363109788|2477.0363109788|2477.0363109788|2468.4861863936|2468.4861863936|2453.290207104|2446.6441199573|2446.6441199573|2446.6441199573|2446.6441199573|2375.7316527816|2375.7316527816|2375.7316527816|2375.7316527816|2375.7316527816|2375.7316527816|2375.7316527816|2358.5351697574|2342.5946330637|2334.7892771793|2334.7892771793|2334.7892771793|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2319.7113717532|2285.429301948|2265.0047799422|2250.6325550682|2250.6325550682|||2250.6325550682|2250.6325550682|2250.6325550682||2248.2306167425|2201.9506852694|-2391.4439319269|-2391.4439319269|-2391.4439319269|-2391.4439319269|-2391.4439319269|-2391.4439319269|-2391.4439319269|-2391.4439319269|-2391.4439319269|-2391.4439319269|-2391.4439319269|-2391.4439319269|-2391.4439319269|-2391.4439319269|-2516.5765910299|-2582.251767811|-2631.9329605203|-2631.9329605203|-2631.9329605203|-2631.9329605203|-2631.9329605203|-2631.9329605203|-2631.9329605203|-2631.9329605203|-2631.9329605203||-2631.9329605203|-2631.9329605203|-2631.9329605203|-2631.9329605203|-2631.9329605203|-2631.9329605203|-2631.9329605203|-2698.3699561336|-2701.6055068151|-2728.4783409057
04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500|2481.8882124939|2481.8882124939|2481.8882124939|2481.8882124939|2481.8882124939|2481.8882124939|2481.8882124939||2434.7383973386|2434.7383973386|2434.7383973386|2434.7383973386|2434.7096156614|2434.7096156614|2434.7096156614|2434.7096156614|2434.7096156614|2434.7096156614|2434.7096156614|2434.7096156614|2434.7096156614|2434.7096156614|2434.7096156614|2434.7096156614|2434.7096156614|2434.7096156614|2434.7096156614|2434.7096156614|2434.7096156614||2434.7096156614|2434.7096156614|2434.7096156614|2420.8995729571|2418.3852659002||||2418.3852659002|2418.3852659002|2418.3852659002|2402.4280732225|2386.836748025|2384.2911495541|2384.2911495541|2384.2911495541|2366.0734995046|2362.1372216718|-2524.9766153702|-2524.9766153702|-2524.9766153702|-2524.9766153702|-2524.9766153702|-2524.9766153702|-2524.9766153702|-2524.9766153702|-2524.9766153702|-2524.9766153702|-2572.6129059669|-2604.9587844077|-2649.4175955002|-2649.4175955002|-2649.4175955002|-2649.4175955002||-2662.4084394447|-2672.8982660496|-2690.9980733885|-2713.4978593205|-2801.9976214672|-2830.2590415879|2594.085932003|2594.085932003|2594.085932003|2594.085932003|2594.085932003|2594.085932003|2594.085932003|2594.085932003||2594.085932003|2594.085932003|2594.085932003|2594.085932003|2373.2065911145|2342.5052690185|2342.5052690185|2342.5052690185|2280.1725211316|2249.8163136325|2249.8163136325|2249.8163136325|2249.8163136325|2249.8163136325||2249.8163136325|2249.8163136325|2249.8163136325|2249.8163136325|2249.8163136325|2249.8163136325|2249.8163136325|2249.8163136325|2249.8163136325|2249.8163136325|2249.8163136325|2249.8163136325|2249.8163136325||2249.8163136325|2249.8163136325|2249.8163136325|2249.8163136325|2226.0736818139||2207.9034434349|-2361.2494069898|-2361.2494069898|-2361.2494069898|-2361.2494069898|-2361.2494069898|-2361.2494069898|-2361.2494069898|-2361.2494069898|-2361.2494069898|-2361.2494069898|-2361.2494069898|-2373.0271188776|-2415.9467987529|-2434.3358007584|-2434.3358007584|-2434.3358007584|-2463.0648159708|-2463.0648159708|-2463.0648159708|-2463.0648159708|-2468.2109066342|-2498.9565629269|-2502.757292141||-2503.1469912677|-2524.7232665799|-2524.7232665799|-2524.7232665799|-2524.7232665799|-2524.7232665799|-2524.7232665799|-2524.7232665799|-2524.7232665799|-2524.7232665799|-2524.7232665799|-2524.7232665799|-2524.7232665799|-2524.7232665799||-2524.7232665799|-2524.7232665799|-2524.7232665799|-2544.7202961999|-2562.5225513333|-2588.5528348147|-2603.0374503886|-2603.0374503886|-2616.9027226539|-2624.3085807266|-2643.0373119185|-2670.8192354649|-2731.3824838499|-2816.730537611|-2858.9783751234|-2878.9016157462|-2878.9016157462|-2878.9016157462|-2878.9016157462|-2878.9016157462|-2878.9016157462|-2878.9016157462|-2878.9016157462|-2878.9016157462|-2878.9016157462|-2883.2206231201|-2883.2206231201|-2883.2206231201|-2883.2206231201|-2883.2206231201|-2899.9395812446|-2945.5162013829|-2975.7402237588|-2979.1280263986|-3025.3644737763|-3057.7709552793|-3057.7709552793|-3097.3843947548|-3137.3715497276|-3171.3017219195|-3197.6685799106|-3231.4928665673|-3323.8809628526|-3367.1732920584|-3389.0814356205|-3390.0480686672|-3390.0480686672|-3417.7200762969|-3496.0223069966|-3655.9136744406|3328.0125226683|3328.0125226683|3328.0125226683|||3328.0125226683|3328.0125226683|3328.0125226683||3311.9028029648|3168.2808921831|3121.8121024256|-3639.6813026712|-3639.6813026712|-3639.6813026712|-3639.6813026712|-3639.6813026712|-3639.6813026712|-3639.6813026712|-3639.6813026712|-3639.6813026712|-3639.6813026712|-3639.6813026712|-3639.6813026712|-3639.6813026712|-3782.2043412009|-3782.2043412009|-3782.2043412009|-3782.2043412009|-3782.2043412009|-3782.2043412009|-3782.2043412009|-3782.2043412009|-3782.2043412009|-3782.2043412009|-3782.2043412009||-3782.2043412009|-3782.2043412009|-3812.444319465|-3812.444319465|-3812.444319465|-3812.444319465|-3812.444319465|-3858.9936882944|-4067.5485425494|3422.6166085696
04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500|2941.6926239827|2932.0017851599|2932.0017851599|2932.0017851599|2932.0017851599|2932.0017851599|2932.0017851599||2932.0017851599|2932.0017851599|2932.0017851599|2932.0017851599|2908.6874805944|2908.6874805944|2908.6874805944|2908.6874805944|2908.6874805944|2908.6874805944|2908.6874805944|2908.6874805944|2908.6874805944|2908.6874805944|2908.6874805944|2908.6874805944|2908.6874805944|2908.6874805944|2884.2638673271|2855.2098525857|2792.0387250952||2753.2930278836|2747.8710220785|2747.8710220785|2743.5511356427|2618.2807073288||||2618.2807073288|2618.2807073288|2604.9785636987|2593.031737443|2577.1463749367|2547.1210803095|2547.1210803095|2547.1210803095|2547.1210803095|2547.1210803095|2547.1210803095|2547.1210803095|2540.7837140423|2540.7837140423|2540.7837140423|2540.7837140423|2540.7837140423|2540.7837140423|2540.7837140423|2540.7837140423|2540.7837140423|2540.7837140423|2540.7837140423|2499.7874600469|2341.4860667188|2314.9567407987||2285.1498091394|2285.1498091394|2285.1498091394|2285.1498091394|2285.1498091394|2251.6108990437|2236.206554493|2225.6901907321|2225.6901907321|2169.9613230357|-2337.4652633255|-2337.4652633255|-2337.4652633255|-2360.4395859433||-2360.4395859433|-2360.4395859433|-2360.4395859433|-2360.4395859433|-2360.4395859433|-2360.4395859433|-2360.4395859433|-2360.4395859433|-2360.4395859433|-2360.4395859433|-2360.4395859433|-2360.4395859433|-2360.4395859433|-2360.4395859433||-2366.4281843418|-2366.4281843418|-2366.4281843418|-2366.4281843418|-2366.4281843418|-2366.4281843418|-2366.4281843418|-2371.447982602|2283.2848425806|2283.2848425806|2283.2848425806|2283.2848425806|2283.2848425806||2283.2848425806|2283.2848425806|2283.2848425806|2283.2848425806|2283.2848425806||2283.2848425806|2283.2848425806|2283.2848425806|2283.2848425806|2283.2848425806|2246.7331584229|2171.3680968184|2171.3680968184|2170.9670236068|2170.9670236068|2170.9670236068|2170.9670236068|2170.9670236068|2170.9670236068|2170.9670236068|2152.7133595631|2141.5703995146|2125.373950018|2125.373950018|2097.0266111312|2067.0017901457|2052.5575446064|2047.4503451409|2047.4503451409||2047.4503451409|2047.4503451409|2047.4503451409|2047.4503451409|2047.4503451409|2047.4503451409|2042.2781612677|2029.4456944687|2029.4456944687|2029.4456944687|2014.4952160764|2011.4391289738|1998.0434766375|1980.1411313274||1980.1411313274|1980.1411313274|1980.1411313274|1980.1411313274|1970.3512570304|1962.7513967005|1959.3165391364|1959.3165391364|1930.1752937399|1930.1752937399|1930.1752937399|1927.6947708221|1905.6053009135|1889.8676554487|-1981.3393073484|-1981.3393073484|-1981.3393073484|-1981.3393073484|-1981.3393073484|-1982.5436748315|-1991.742972035|-2009.7977467056|-2012.5157366736|-2012.5157366736|-2035.5174851929|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1941.967973644|1899.2421929378|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|||-1998.8274423623|-1998.8274423623|-1998.8274423623||-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-1998.8274423623|-2125.5304915136|-2158.6727683485|-2246.4975203872|-2277.1916893191|-2277.4352103546|2144.405747113|2144.405747113|2144.405747113|2133.369756307|2133.369756307|2133.369756307||2133.369756307|2110.4941736745|2094.4657485272|2092.6675907743|2092.6675907743|-2181.4066206068|-2181.4066206068|-2181.4066206068|-2181.4066206068|-2181.4066206068
04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2125.4258203269|2125.4258203269|2125.4258203269|2084.3898003632|2062.8775559591|2042.2581402996|-2229.1782218524||-2229.1782218524|-2229.1782218524|-2229.1782218524|-2229.1782218524|-2229.1782218524|-2229.1782218524|-2229.1782218524|-2229.1782218524|-2229.1782218524|-2245.3646909471|-2261.460767719|-2278.2619641322|2162.8334441034|2162.8334441034|2162.8334441034|2162.8334441034|2162.8334441034|2162.8334441034|2143.0093823371|-2220.8464299083|-2220.8464299083||-2220.8464299083|-2220.8464299083|2121.6216914712|2121.6216914712|2099.6352127457||||2065.1224586064|2058.521553835|2058.521553835|2056.4227691435|2056.4227691435|2056.4227691435|2056.4227691435|2015.216979362|-2137.5369322731|-2137.5369322731|-2137.5369322731|-2137.5369322731|-2137.5369322731|-2137.5369322731|-2137.5369322731|-2137.5369322731|-2137.5369322731|-2150.4191164047|-2150.4191164047|-2150.4191164047|-2150.4191164047|-2165.1474290625|-2165.1474290625|-2165.1474290625|-2165.1474290625|-2165.1474290625||-2165.1474290625|-2165.1474290625|-2165.1474290625|-2202.8860322916|-2229.9670482|-2229.9670482|-2229.9670482|-2229.9670482|-2229.9670482|-2249.5189424444|-2260.2432693827|-2285.1768757811|-2285.1768757811|-2294.6131953124||-2391.7199942128|2203.3487733706|2203.3487733706|2203.3487733706|2203.3487733706|2169.8343941984|2169.8343941984|2169.8343941984|2136.5634590061|2136.5634590061|2136.5634590061|2136.5634590061|2136.5634590061|2136.5634590061||2136.5634590061|2136.5634590061|2136.5634590061|2133.7093988956|2105.5104432173|-2230.1955511422|-2230.1955511422|-2230.1955511422|2125.8596692151|2125.8596692151|2125.8596692151|2105.7665007565|2105.7665007565||2105.7665007565|2105.7665007565|2105.7665007565|2105.7665007565|2105.7665007565||2105.7665007565|2105.7665007565|2105.7665007565|2105.7665007565|2081.0461119517|2076.1901243908|2051.4087910719|2051.4087910719|2051.4087910719|2051.4087910719|2051.4087910719|2051.4087910719|2051.4087910719|2051.4087910719|2051.4087910719|2051.4087910719|2051.4087910719|2051.4087910719|2028.8708789687|2027.1095169447|2027.1095169447|2027.1095169447|2027.1095169447|2027.1095169447||2027.1095169447|2027.1095169447|2027.1095169447|2027.1095169447|2027.1095169447|2027.1095169447|2027.1095169447|2027.1095169447|2027.1095169447|2027.1095169447|2027.1095169447|2027.1095169447|1952.6494632719|1888.4763957809||1888.4763957809|1888.4763957809|1888.4763957809|1883.9182175344|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1882.7394686378|1816.6827429309|1786.0086032566|1754.7789482258|1754.7789482258|||1754.7789482258|1692.9766091398|1682.4740101553||1672.1655668392|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1825.1411315074|-1889.3512572304|-1932.0847302561|-1983.5385891734|-1984.7636903375|-1984.7636903375|-2055.654100375|1925.9236008794|1925.9236008794|1925.9236008794|1925.9236008794|1925.9236008794||1925.9236008794|-2028.5917419356|-2028.5917419356|-2028.5917419356|-2028.5917419356|-2028.5917419356|-2028.5917419356|-2028.5917419356|-2028.5917419356|-2028.5917419356
04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE|-3087.3669518432|-3087.3669518432|-3087.3669518432|-3087.3669518432|-3087.3669518432|-3087.3669518432|-3087.3669518432||-3087.3669518432|-3087.3669518432|-3087.3669518432|-3087.3669518432|-3087.3669518432|-3201.7132798258|-3206.9050477721|-3206.9050477721|-3206.9050477721|-3283.7556086356|-3325.5062318174|-3334.4064270955|-3334.4064270955|-3334.4064270955|-3334.4064270955|-3422.4515856617|-3454.3906507352|-3478.5254947348|-3478.5254947348|-3681.0838830387|3274.3512410681||-3530.6618692052|-3530.6618692052|-3530.6618692052|-3530.6618692052|-3530.6618692052||||-3530.6618692052|-3530.6618692052|-3530.6618692052|-3530.6618692052|-3530.6618692052|-3530.6618692052|-3530.6618692052|-3530.6618692052|-3530.6618692052|-3530.6618692052|-3530.6618692052|-3530.6618692052|-3530.6618692052|-3530.6618692052|3288.9213723847|3288.9213723847|3288.9213723847|3288.9213723847|3288.9213723847|3288.9213723847|3288.9213723847|3288.9213723847|3288.9213723847|3247.7870876471|3247.7870876471|3247.7870876471||3247.7870876471|3247.7870876471|3206.7078751635|3178.1754168483|3099.6949076092|3075.7323835517|3075.7323835517|3075.7323835517|-3250.9121326069|-3250.9121326069|-3250.9121326069|-3250.9121326069|-3250.9121326069|-3250.9121326069||-3250.9121326069|-3257.1245917854|-3269.5809810602|-3269.5809810602|-3269.5809810602|-3269.5809810602|-3269.5809810602|-3269.5809810602|-3269.5809810602|-3269.5809810602|-3269.5809810602|-3276.6076557753|-3276.6076557753|-3276.6076557753||-3354.1751730837|3096.3096983682|3096.3096983682|3096.3096983682|3096.3096983682|3096.3096983682|3096.3096983682|3096.3096983682|3096.3096983682|3096.3096983682|3096.3096983682|3096.3096983682|3096.3096983682||3096.3096983682|3037.3996648535|2968.9440720595|2954.3823022883|2936.8855583806||2936.8855583806|2870.1920473835|2870.1920473835|2859.7133859817|2855.1815399797|2808.7572666441|2761.5888431331|2761.5888431331|2761.5888431331|2685.6820479257|-3026.5067309559|-3026.5067309559|-3042.88062941|-3042.88062941|-3042.88062941|-3042.88062941|-3091.5062549|-3147.5775101509|-3147.5775101509|-3147.5775101509|-3172.947233501|2958.1453907395|2958.1453907395|2946.2726563772||2907.2473959747|2857.1082177496|2839.7313530551|2828.3873155763|2828.3873155763|2828.3873155763|2811.143575818|2811.143575818|2811.143575818|2811.143575818|2811.143575818|2811.143575818|-3071.6221286197|-3071.6221286197||-3077.8873506444|-3077.8873506444|-3077.8873506444|-3118.4859451604|-3165.7335690027|-3165.7335690027|-3165.7335690027|-3165.7335690027|-3165.7335690027|-3235.3706322252|3005.1591183166|3005.1591183166|3005.1591183166|3005.1591183166|3005.1591183166|2989.2879092407|2988.7659934715|2988.7659934715|2988.7659934715|2982.8868223203|2982.8868223203|2982.8868223203|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2967.6698209827|2948.4664677585|-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|||-3133.577601163|-3133.577601163|-3133.577601163||-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|-3133.577601163|-3171.8087668679|-3171.8087668679|-3380.0097409643|3189.1346510699|3189.1346510699|3189.1346510699|3189.1346510699|3189.1346510699|3189.1346510699|3189.1346510699|3189.1346510699|3189.1346510699|3189.1346510699||3189.1346510699|3135.9829456332|3107.3224669027|3107.3224669027|3107.3224669027|3107.3224669027|3107.3224669027|3107.3224669027|-3368.7623212627|-3368.7623212627
04451|946157|/equities/dic-corp|NIKKE225/TOPIX500|4014.2714494348|4014.2714494348|4014.2714494348|4014.2714494348|4014.2714494348|4014.2714494348|4014.2714494348||3861.190499372|3841.5449993022|3731.9074065459|3731.9074065459|3613.6193406066|-3817.4217404324|-3817.4217404324|-3817.4217404324|-3817.4217404324|-3817.4217404324|-3817.4217404324|-3817.4217404324|-3817.4217404324|-3817.4217404324|-3817.4217404324|-3817.4217404324|-3817.4217404324|-3817.4217404324|-3817.4217404324|-3817.4217404324|-3817.4217404324||-3817.4217404324|-3817.4217404324|-3817.4217404324|-3817.4217404324|-3817.4217404324||||-3861.3354820153|-3861.3354820153|-3878.9343308873|-3878.9343308873|-3878.9343308873|-3878.9343308873|-3878.9343308873|-3878.9343308873|-3878.9343308873|-3878.9343308873|-3909.4140341389|-3909.4140341389|-3909.4140341389|-3910.7378157099|3692.663892561|3692.663892561|3692.663892561|3692.663892561|3692.663892561|3692.663892561|3692.663892561|3692.663892561|3692.663892561|3653.9043250678|3644.6159167419|3622.4892506975||3622.4892506975|3622.4892506975|3622.4892506975|3622.4892506975|3622.4892506975|3622.4892506975|3616.5991674417|3590.7212971574|-3741.5565790716|-3741.5565790716|-3741.5565790716|-3741.5565790716|-3741.5565790716|-3741.5565790716||-3741.5565790716|-3741.5565790716|-3741.5565790716|-3741.5565790716|-3741.5565790716|-3741.5565790716|-3741.5565790716|-3741.5565790716|-3741.5565790716|-3741.5565790716|-3741.5565790716|-3741.5565790716|-3741.5565790716|-3741.5565790716||3575.8339107386|3575.8339107386|3575.8339107386|3563.593234154|3552.15914906|3525.4072673353|3525.4072673353|3525.4072673353|3525.4072673353|3525.4072673353|3525.4072673353|3503.0066968407|3503.0066968407||3503.0066968407|3503.0066968407|3503.0066968407|3503.0066968407|3503.0066968407||3503.0066968407|3495.8192000559|3495.8192000559|3495.8192000559|3469.6880000621|3428.820000069|3406.9725652523|3406.9725652523|3406.9725652523|3368.7863784547|3368.7863784547|3368.7863784547|3368.7863784547|3368.7863784547|3368.7863784547|3297.1515316163|3261.5572573515|3220.3413970572|3148.0459967302|3139.1066630336|3128.1740700373|3078.3600778192|3064.1778642436|2994.864293604||2895.1547706711|2891.5120625569|2891.5120625569|2875.4022917299|2874.7373971974|2874.7373971974|2854.4956438202|2854.4956438202|2854.4956438202|2854.4956438202|2854.4956438202|2854.4956438202|2832.3562709113|2775.1180787903||2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2774.2420540061|2718.1568567976|2718.1568567976|2695.8942676514|2695.8942676514|2690.2436307237|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|||-2828.8854586225|-2828.8854586225|-2828.8854586225||-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-2828.8854586225|-3020.4560651361|-3112.2567390401|-3226.8685989334|-3280.4095543705|-3311.788393745|-3365.2966197251|-3365.2966197251|-3365.2966197251|-3365.2966197251|-3365.2966197251|-3365.2966197251||-3365.2966197251|-3368.2766087394|-3368.2766087394|-3368.2766087394|-3368.2766087394|-3368.2766087394|-3368.2766087394|-3409.1065957754|-3409.1065957754|-3409.1065957754
04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH|66641.907259233|66641.907259233|65483.583576037|65483.583576037|65483.583576037|65483.583576037|65483.583576037||65483.583576037|-72534.794039156|-72534.794039156|-72534.794039156|-72534.794039156|-72534.794039156|-72534.794039156|62584.685817345|62584.685817345|62584.685817345|61843.320737098|61843.320737098|61843.320737098|59180.356374554|55367.676782652|55367.676782652|55367.676782652|53922.974202947|53701.634818453|53701.634818453|51718.483131615||50599.793989648|50599.793989648|50554.771099609|48049.190110676|45938.544567418||||44003.353316074|44003.353316074|44003.353316074|43869.275850312|43869.275850312|43869.275850312|43869.275850312|43869.275850312|43869.275850312|43869.275850312|43869.275850312|43869.275850312|43869.275850312|43869.275850312|43869.275850312|43654.750944791|-48907.058214719|-48907.058214719|-48907.058214719|-48907.058214719|-48907.058214719|-49333.398016354|-49583.775573727|-50321.972859697|-50487.747621885|-50741.941802095||-51112.157557883|-51410.688343066|-51410.688343066|-53252.987047851|-53707.3914171|-53707.3914171|-54301.285700123|-54301.285700123|-54784.612271373|-54784.612271373|-54784.612271373|-54784.612271373|-54784.612271373|50708.768066799||50708.768066799|50708.768066799|50708.768066799|49105.297851999|48672.107273977|48672.107273977|48672.107273977|48672.107273977|48672.107273977|48672.107273977|48672.107273977|48672.107273977|48672.107273977|48672.107273977||48672.107273977|48672.107273977|48672.107273977|48672.107273977|47846.785859974|45017.539844416|44171.238744123|44171.238744123|44171.238744123|44171.238744123|44171.238744123|44171.238744123|43020.265271248||42428.228729936|42428.228729936|41635.809699929|40819.232999921|39181.925555468||-41711.219854892|-41711.219854892|-41711.219854892|-41711.219854892|-41711.219854892|-41711.219854892|-41711.219854892|-41711.219854892|-42335.244283214|-42690.920312705|-42690.920312705|-42690.920312705|-42690.920312705|-42690.920312705|-42690.920312705|-42690.920312705|-43166.022569672|-44311.69174408|-45107.758292391|-45107.758292391|-45107.758292391|-45107.758292391|-45107.758292391|-45107.758292391||-45107.758292391|-45107.758292391|-45837.509213768|-46962.232459742|-47228.59009258|-47228.59009258|-47228.59009258|-47228.59009258|-47439.544547312|42204.06039031|42204.06039031|42204.06039031|42204.06039031|42204.06039031||42204.06039031|42204.06039031|42204.06039031|40718.400433678|40063.222704087|39459.69189343|38694.102103811|38590.706017796|38590.706017796|38590.706017796|38590.706017796|38590.706017796|38590.706017796|38590.706017796|38590.706017796|36669.117797551|35118.464219501|34469.96024389|33658.289159878|33277.946440906|33277.946440906|33277.946440906|33277.946440906|32691.607156562|-35306.939758418|-35306.939758418|-35306.939758418|-35306.939758418|-35306.939758418|-35306.939758418|-35306.939758418|-35958.821953798|-36032.012282301|-36032.012282301|-36032.012282301|32064.325886613|32064.325886613|32064.325886613|32064.325886613|32064.325886613|32064.325886613|32064.325886613|32064.325886613|32064.325886613|32064.325886613|32064.325886613|32064.325886613|31684.806540681|29964.229489645|28124.699432939|26797.999369932|26075.832633258|-29458.055762183|||-29458.055762183|-29458.055762183|-29458.055762183||-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-29458.055762183|-32875.061957981|-33348.679953312|-34376.518460879|-34376.518460879|-35271.687178754|-36994.096865283|-37956.96138589|-37956.96138589|-37956.96138589|-37956.96138589|-38309.308490513||-38309.308490513|-38309.308490513|-38309.308490513|-38309.308490513|-38309.308490513|-38309.308490513|-38309.308490513|-39429.763568534|-39429.763568534|-40114.737298371
04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500|-3230.1744661056|-3230.1744661056|-3230.1744661056|-3230.1744661056|-3236.4716290063|2919.9682729681|2919.9682729681||2919.9682729681|2835.9091921867|2713.0545582552|2713.0545582552|2622.8661758392|-2877.1573299205|-2877.1573299205|-2877.1573299205|-2877.1573299205|2715.4162917491|2715.4162917491|2715.4162917491|2715.4162917491|2715.4162917491|2715.4162917491|2715.4162917491|2715.4162917491|2715.4162917491|2677.7908665968|2677.7908665968|2677.7908665968||2618.1009628853|-2737.6404136615|-2737.6404136615|-2737.6404136615|-2737.6404136615||||-2737.6404136615|-2737.6404136615|-2737.6404136615|-2737.6404136615|-2737.6404136615|-2737.6404136615|-2737.6404136615|-2737.6404136615|-2737.6404136615|-2747.9060151794|-2819.9511279771|-2850.2234755301|-2871.8558699282|-2871.8558699282|-2871.8558699282|-2871.8558699282|-2871.8558699282|-2871.8558699282|-2871.8558699282|-2871.8558699282|-2876.414508425|-2876.414508425|-2876.414508425|-2876.414508425|-2876.414508425|-2876.414508425||-2876.414508425|-2876.414508425|-2876.414508425|-2876.414508425|-2876.414508425|-2876.414508425|-2876.414508425|-2876.414508425|-2876.414508425|-2876.414508425|-2876.414508425|-2876.414508425|-2876.414508425|-2876.414508425||-2876.414508425|2990.425074798|2990.425074798|2990.425074798|2990.425074798|2951.5305350087|2951.5305350087|2951.5305350087|2951.5305350087|2951.5305350087|2951.5305350087|2951.5305350087|2951.5305350087|2951.5305350087||2951.5305350087|2951.5305350087|-3101.8327084154|-3101.8327084154|-3101.8327084154|-3101.8327084154|-3119.758564906|-3147.4817387845|-3173.1185986494|-3193.2266649992|-3193.2266649992|-3208.5082283941|-3208.5082283941||-3214.205804594|-3214.205804594|-3214.205804594|-3214.205804594|-3259.8037235306||-3259.8037235306|-3259.8037235306|-3259.8037235306|-3259.8037235306|-3259.8037235306|-3259.8037235306|-3259.8037235306|-3259.8037235306|-3292.281915034|-3327.1465722601|-3464.9961914001|-3552.3846571112|-3587.0940634569|-3604.3267371743|-3613.8652087439|-3613.8652087439|-3613.8652087439|-3618.7777818609|-3618.7777818609|-3618.7777818609|-3618.7777818609|-3618.7777818609|-3618.7777818609|-3618.7777818609||-3618.7777818609|-3618.7777818609|-3675.3642020676|3349.76754508|3349.76754508|3349.76754508|3349.76754508|3349.76754508|3349.76754508|3349.76754508|3287.5194945333|3279.0216605925|3184.3574006584|3101.3918526647||3101.3918526647|3089.8908566115|3089.8908566115|3089.8908566115|3089.8908566115|3089.8908566115|3089.8908566115|3089.8908566115|3089.8908566115|3089.8908566115|3089.8908566115|3089.8908566115|3089.8908566115|3089.8908566115|3089.8908566115|3089.8908566115|2945.545396235|2865.7726624833|2851.2042799197|2851.2042799197|2851.2042799197|2851.2042799197|2851.2042799197|2851.2042799197|2851.2042799197|2851.2042799197|2851.2042799197|2851.2042799197|2851.2042799197|2851.2042799197|2851.2042799197|2851.2042799197|2851.2042799197|2798.306939863|2798.306939863|2798.306939863|2798.306939863|2798.306939863|2710.0051846271|2710.0051846271|2710.0051846271|2710.0051846271|2710.0051846271|2710.0051846271|2710.0051846271|2710.0051846271|2710.0051846271|2710.0051846271|2710.0051846271|2484.5613162524|2375.734795836|2294.8093907215|-2614.3061493364|||-2614.3061493364|-2614.3061493364|-2614.3061493364||-2614.3061493364|-2614.3061493364|-2614.3061493364|-2614.3061493364|-2614.3061493364|-2620.8733121665|-2620.8733121665|-2620.8733121665|-2620.8733121665|-2620.8733121665|-2620.8733121665|-2620.8733121665|-2620.8733121665|-2620.8733121665|-2631.9516199587|-2631.9516199587|-2920.1962443986|-3041.1069382206|-3155.8132646896|-3236.5980718773|-3283.9978576414|3018.3020574983|3018.3020574983|3018.3020574983|3018.3020574983|3018.3020574983|3018.3020574983||3018.3020574983|3018.3020574983|2965.280063887|2924.2608076663|2924.2608076663|2924.2608076663|2924.2608076663|2924.2608076663|2924.2608076663|2806.900897407
04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500|9047.0359629012|9047.0359629012|9047.0359629012|9047.0359629012|9047.0359629012|9047.0359629012|9047.0359629012||8617.2621810013|8524.2604470647|8524.2604470647|8524.2604470647|8524.2604470647|8524.2604470647|8524.2604470647|8524.2604470647|8524.2604470647|8452.7338300719|8446.4183087308|8446.4183087308|8333.8536763675|8172.3374181861|8164.8857014643|8164.8857014643|8138.6223614051|8138.6223614051|8138.6223614051|7981.6915126724|7930.490569636||7429.1551023813|7429.1551023813|7429.1551023813|7199.0056693126|7087.0448138718||||7087.0448138718|7087.0448138718|6882.2960665084|6882.2960665084|6684.8289627872|6523.9766253191|6414.8073614656|6397.2313104514|6397.2313104514|6280.4792338349|6183.7706590554|6183.7706590554|6150.522954506|6036.4699494511|6022.0777216123|5731.4045945831|5731.4045945831|5642.7828828701|5626.5365365224|5593.4960928553|5593.4960928553|5593.4960928553|5593.4960928553|5546.9956587281|5458.1892338253|5458.1892338253||5458.1892338253|5458.1892338253|5458.1892338253|5458.1892338253|5458.1892338253|5458.1892338253|5458.1892338253|5390.6254908272|5390.6254908272|5390.6254908272|5390.6254908272|5390.6254908272|5390.6254908272|5390.6254908272||5390.6254908272|5390.6254908272|5390.6254908272|5390.6254908272|5390.6254908272|5333.285647497|5333.285647497|5333.285647497|5333.285647497|5333.285647497|5333.285647497|5333.285647497|5333.285647497|5333.285647497||5333.285647497|5333.285647497|5265.03960833|5217.9171696284|5217.9171696284|5217.9171696284|5217.9171696284|5217.9171696284|5217.9171696284|5217.9171696284|5217.9171696284|5217.9171696284|5217.9171696284||5217.9171696284|5217.9171696284|5217.9171696284|5217.9171696284|5217.9171696284||5217.9171696284|5208.8728389398|5208.8728389398|5208.8728389398|5208.8728389398|5127.6364877109|5117.1516530121|5023.6685033468|4977.6872259409|4931.6570690628|4931.6570690628|4905.7083052321|4905.7083052321|4905.7083052321|4905.7083052321|4897.1163368224|4897.1163368224|4897.1163368224|4897.1163368224|4897.1163368224|4897.1163368224|4897.1163368224|4897.1163368224|4897.1163368224||4897.1163368224|4897.1163368224|4861.9070409138|4804.5633787931|4781.8966400656|4781.8966400656|4781.8966400656|4781.8966400656|4781.8966400656|4781.8966400656|4773.3851556284|4724.7612840315|4714.9569822573|4593.1162573188||4593.1162573188|4593.1162573188|4593.1162573188|4593.1162573188|4593.1162573188|4593.1162573188|4593.1162573188|4593.1162573188|4593.1162573188|4593.1162573188|4593.1162573188|4593.1162573188|4455.7774448818|4455.7774448818|4455.7774448818|4403.3082720909|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4391.4270381366|4386.1967090406|4306.7741211563|4272.0206159409|4272.0206159409|||4272.0206159409|4272.0206159409|4272.0206159409||4272.0206159409|4251.0784621566|4215.7538468407|4204.6709409341|4077.6343788156|4019.1493097951|4002.1395515853|4002.1395515853|4002.1395515853|4002.1395515853|-4405.7954555931|-4405.7954555931|-4405.7954555931|-4405.7954555931|-4467.5437723372|-4467.5437723372|-4701.826413708|-4847.4737930089|-4963.470881121|-4970.8282482975|-4970.8282482975|4731.6100846399|4731.6100846399|4731.6100846399|4704.7790499008|4704.7790499008|4704.7790499008||4704.7790499008|4666.5322776675|4586.1469751861|4526.8775511628|4526.8775511628|4526.8775511628|4526.8775511628|4526.8775511628|4475.4229026701|4475.4229026701
04455|952120|/equities/duskin-co-ltd|TOPIX500|-4389.5195516141|-4389.5195516141|-4389.5195516141|-4389.5195516141|-4389.5195516141|-4389.5195516141|-4389.5195516141||-4389.5195516141|-4389.5195516141|-4389.5195516141|-4389.5195516141|-4389.5195516141|-4389.5195516141|-4389.5195516141|-4389.5195516141|-4389.5195516141|-4432.7439462379|4261.064545627|4261.064545627|4261.064545627|4254.3642601193|4254.3642601193|4254.3642601193|4250.515844577|4188.1842717522|4188.0380797247|4174.6715833225|4174.6715833225||4174.6715833225|4174.6715833225|4174.6715833225|4174.6715833225|4174.6715833225||||4174.6715833225|4174.6715833225|4174.6715833225|4174.6715833225|4174.6715833225|4174.6715833225|4174.6715833225|4174.6715833225|4163.6350925806|4132.6544352847|4132.6544352847|4116.7271503163|4074.5857225737|4027.3730250818|4011.5613936106|4011.5613936106|4011.5613936106|4011.5613936106|4011.5613936106|4011.5613936106|4009.3459929007|3883.2234480256|3883.2234480256|3858.0260533618|3838.3622815131|3835.5521993988||3835.5521993988|3833.782852399|3833.782852399|3833.782852399|3826.4294474061|3826.4294474061|3795.7549415624|3759.5054906248|3755.858630401|3755.858630401|-3810.8299709638|-3810.8299709638|-3810.8299709638|-3810.8299709638||-3810.8299709638|-3810.8299709638|-3815.144412182|-3855.4937913133|-3863.9263070978|-3863.9263070978|-3863.9263070978|-3863.9263070978|-3863.9263070978|-3863.9263070978|-3863.9263070978|-3878.3522731108|-3878.3522731108|-3878.3522731108||-3907.0025256787|-3930.1975997539|-3930.1975997539|-3930.1975997539|-3930.1975997539|-3930.1975997539|-3949.2195552821|-3984.5217280912|-4005.9322805188|3886.3445128774|3886.3445128774|3886.3445128774|3886.3445128774||3886.3445128774|3886.3445128774|3886.3445128774|3886.3445128774|3886.3445128774||3886.3445128774|3886.3445128774|3886.3445128774|3886.3445128774|3886.3445128774|3886.3445128774|3886.3445128774|3886.3445128774|3886.3445128774|3886.3445128774|3886.3445128774|3886.3445128774|3886.3445128774|3886.3445128774|3886.3445128774|3886.3445128774|3886.3445128774|3886.3445128774|3886.3445128774|3886.3445128774|3886.3445128774|3886.3445128774|3886.3445128774|3886.3445128774||3886.3445128774|3886.3445128774|3886.3445128774|3875.5349970884|3875.5349970884|3875.5349970884|3848.4150201957|3848.4150201957|3848.4150201957|3848.4150201957|3848.4150201957|3848.4150201957|3848.4150201957|3848.4150201957||3848.4150201957|3848.4150201957|3848.4150201957|3848.4150201957|3848.4150201957|3831.5166891063|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3830.2241154921|3789.304572769|3702.6161919656|-3790.3111667254|-3790.3111667254|-3790.3111667254|-3790.3111667254|-3790.3111667254|-3790.3111667254|-3790.3111667254|-3790.3111667254|-3790.3111667254|-3790.3111667254|-3790.3111667254|-3790.3111667254|-3790.3111667254|-3790.3111667254|-3811.2901852505|-3835.211316945|-3842.4570188278|3664.2660291594|3664.2660291594|3664.2660291594|3664.2660291594|3664.2660291594|3664.2660291594|3664.2660291594|3654.477615726|3654.477615726|3654.477615726|3654.477615726|||3654.477615726|3654.477615726|3654.477615726||3654.477615726|3654.477615726|3654.477615726|3637.1417952512|3581.9353280568|3560.568306243|3560.568306243|3541.2425624922|3530.6028472136|3523.336496904|3511.5961076711|-3686.0168458888|-3686.0168458888|-3686.0168458888|-3686.0168458888|-3686.0168458888|-3708.0948714677|-3708.0948714677|-3775.8831905196|-3791.2817166909|-3791.2817166909|3654.6522016162|3654.6522016162|-3771.8537914681|-3771.8537914681|-3771.8537914681|-3771.8537914681||-3771.8537914681|-3771.8537914681|-3771.8537914681|-3771.8537914681|-3771.8537914681|-3771.8537914681|-3771.8537914681|-3771.8537914681|-3771.8537914681|-3771.8537914681
04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3701.3555492222|3701.3555492222|3701.3555492222|3701.3555492222|3701.3555492222|3701.3555492222|3701.3555492222||3701.3555492222|3701.3555492222|3698.061721358|-3973.7324427679|-3973.7324427679|-4010.0360475199|-4028.1146056514|-4028.1146056514|-4028.1146056514|-4065.7384507238|-4148.4316119153|-4164.7653604357|-4164.7653604357|-4164.7653604357|-4164.7653604357|-4164.7653604357|-4164.7653604357|-4225.0170671508|3992.506766597|3992.506766597|3992.506766597||3964.4472894331|3964.4472894331|3964.4472894331|3964.4472894331|3950.2747660368||||3941.4164067075|3939.8515630083|3936.8350700093|3909.4278555658|3889.3911270716|3889.3911270716|3889.3911270716|3889.3911270716|3889.3911270716|3889.3911270716|3889.3911270716|3861.7123634129|3808.5922173749|3808.5922173749|3808.5922173749|3808.5922173749|3808.5922173749|3808.5922173749|3808.5922173749|3808.5922173749|3808.5922173749|3808.5922173749|3808.5922173749|3808.5922173749|3735.9913526388|3716.601502932||3675.1719189295|3675.1719189295|3675.1719189295|3675.1719189295|3675.1719189295|3675.1719189295|3675.1719189295|3675.1719189295|3675.1719189295|3675.1719189295|3635.5799099216|3578.9573387008|3578.9573387008|3578.9573387008||3578.9573387008|-3724.4193091507|-3724.4193091507|-3724.4193091507|-3724.4193091507|-3724.4193091507|-3724.4193091507|-3724.4193091507|-3724.4193091507|-3724.4193091507|-3724.4193091507|-3724.4193091507|-3724.4193091507|-3724.4193091507||-3724.4193091507|-3724.4193091507|-3724.4193091507|-3724.4193091507|-3724.4193091507|-3724.4193091507|-3724.4193091507|-3774.6881212785|3607.9081495164|3607.9081495164|3607.9081495164|3607.9081495164|3607.9081495164||3607.9081495164|3607.9081495164|3607.9081495164|3607.9081495164|3607.9081495164||3607.9081495164|3607.9081495164|3607.9081495164|3607.9081495164|3607.9081495164|3575.5090550182|3543.2704382941|3543.2704382941|3505.1958961726|3505.1958961726|3505.1958961726|3505.1958961726|3505.1958961726|3505.1958961726|3505.1958961726|3505.1958961726|3505.1958961726|3505.1958961726|3440.1621068584|3403.0690076205|3369.2433418005|3361.0827733889|3361.0827733889|3361.0827733889||3339.5919704322|3279.6577449246|3275.8974943607|3146.5527715119|3134.6697461243|3100.1886068048|3097.8531820238|3097.8531820238|3097.8531820238|3097.8531820238|3097.8531820238|3097.8531820238|3097.8531820238|3097.8531820238||3097.8531820238|3097.8531820238|3097.8531820238|3097.8531820238|3097.8531820238|3097.8531820238|3093.0570873945|3093.0570873945|3093.0570873945|3093.0570873945|3093.0570873945|3093.0570873945|3093.0570873945|3004.4523193272|2984.2952555485|-3105.7055529332|-3105.7055529332|-3105.7055529332|-3105.7055529332|-3105.7055529332|-3105.7055529332|-3105.7055529332|-3105.7055529332|-3105.7055529332|-3105.7055529332|-3105.7055529332|-3105.7055529332|-3106.5465425887|-3106.5465425887|-3106.5465425887|-3106.5465425887|-3106.5465425887|-3116.5794917653|-3129.1438797392|-3154.3543108213|-3173.3936786904|-3188.5485318782|-3223.109298615|-3223.109298615|-3249.7325540167|-3251.9250600186|-3252.8056222428|-3297.3218230711|-3297.3218230711|-3297.3218230711|-3297.3218230711|-3297.3218230711|-3297.3218230711|-3297.3218230711|-3297.3218230711|-3297.3218230711|-3297.3218230711|-3297.3218230711|||-3297.3218230711|-3297.3218230711|-3297.3218230711||-3297.3218230711|-3297.3218230711|-3331.2172794049|3080.3002184308|3051.3335760342|2990.1484178158|2941.1649086842|2891.2943429825|2889.8747829686|2889.8747829686|2889.8747829686|2889.8747829686|2889.8747829686|-3087.4069800951|-3087.4069800951|-3087.4069800951|-3087.4069800951|-3087.4069800951|-3087.4069800951|2943.9422511896|2943.9422511896|2943.9422511896|2943.9422511896|2943.9422511896|2943.9422511896|2943.9422511896|2943.9422511896||2943.9422511896|2943.9422511896|2943.9422511896|2943.9422511896|2943.9422511896|2943.9422511896|2943.9422511896|2943.9422511896|2943.9422511896|2943.9422511896
04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500|5169.8107492525|5169.8107492525|5169.8107492525|5169.8107492525|5169.8107492525|4889.8342583364|4889.8342583364||4741.9825092627|4718.4805658474|4523.9575663202|4523.9575663202|4523.9575663202|4458.3972959113|4457.3093682216|4457.3093682216|4457.3093682216|4457.3093682216|4457.3093682216|4457.3093682216|4457.3093682216|4398.7326313573|4379.4249068089|4379.4249068089|4379.4249068089|4379.4249068089|4233.8054520099|4205.3393911221|4174.3771012468||3975.0025941318|3975.0025941318|3806.3917712576|3625.4353013973|-4037.7650600033||||-4037.7650600033|-4046.5556378646|-4046.5556378646|-4046.5556378646|-4052.0069603267|-4052.0069603267|-4053.174400363|-4064.7493337366|-4068.9437041518|-4181.881893502|-4261.59099278|-4352.8233253111|-4446.530667207|-4446.530667207|-4446.530667207|-4446.530667207|-4446.530667207|-4446.530667207|-4469.3720862307|-4469.3720862307|-4469.3720862307|-4469.3720862307|-4469.3720862307|-4469.3720862307|-4469.3720862307|-4469.3720862307||-4469.3720862307|-4528.7124521367|-4528.7124521367|-4671.2633088295|-4671.2633088295|-4671.2633088295|3984.0963235228|3970.8473129911|3970.8473129911|3908.3303477679|3797.8057426732|3797.8057426732|3797.8057426732|3797.8057426732||3723.7286029702|3681.9490976531|3681.9490976531|3681.9490976531|3681.9490976531|3594.7531517073|3594.7531517073|3594.7531517073|3594.7531517073|3594.7531517073|3594.7531517073|3594.7531517073|3594.7531517073|3594.7531517073||3594.7531517073|3573.4479463415|3450.4542547426|3450.4542547426|3418.4491719362|3196.887968818|3149.2088542422|3051.0653936024|3035.9059928916|-3262.1175962331|-3262.1175962331|-3262.1175962331|-3262.1175962331||-3262.1175962331|-3262.1175962331|-3262.1175962331|-3262.1175962331|-3262.1175962331||-3262.1175962331|-3262.1175962331|-3262.1175962331|-3262.1175962331|-3262.1175962331|-3262.1175962331|-3262.1175962331|-3262.1175962331|2992.7243766368|2992.7243766368|2992.7243766368|2992.7243766368|2992.7243766368|2992.7243766368|2992.7243766368|2992.7243766368|2992.7243766368|2992.7243766368|2992.7243766368|2992.7243766368|2847.527085152|2710.1753568615|2710.1753568615|2710.1753568615||2690.0559520683|2669.4994044597|2669.4994044597|2669.4994044597|2669.4994044597|2669.4994044597|2669.4994044597|2669.4994044597|2669.4994044597|2669.4994044597|2669.4994044597|2669.4994044597|2669.4994044597|2669.4994044597||2669.4994044597|2599.8140795799|2599.8140795799|2585.7010693826|2585.7010693826|2585.7010693826|2559.4491462951|2559.4491462951|2559.4491462951|2559.4491462951|2559.4491462951|2559.4491462951|2559.4491462951|2559.4491462951|2528.6379403279|2467.0421559199|2384.2412843555|2282.1014270616|2194.4182522907|-2372.6655521672|-2372.6655521672|-2372.6655521672|-2372.6655521672|-2372.6655521672|-2372.6655521672|-2374.6861456878|-2374.6861456878|-2374.6861456878|-2374.6861456878|-2374.6861456878|-2381.6790507642|-2413.9211675158|-2443.3012972398|-2459.1125524887|2274.1916721057|2274.1916721057|2274.1916721057|2274.1916721057|2274.1916721057|2274.1916721057|2274.1916721057|2274.1916721057|2274.1916721057|2274.1916721057|2272.7530603494|2272.7530603494|2272.7530603494|2272.7530603494|2272.7530603494|2175.6978448326|2154.0253831474|2066.1393146082|2025.0824871706|||2025.0824871706|1984.6194301896|1912.0493668773||-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2151.2970436492|-2303.4133818324|-2371.7093131471|-2484.7603479413|-2495.9003866014|-2528.4448740016|-2571.3143118174|-2571.3143118174|-2571.3143118174|-2571.3143118174|-2571.3143118174|-2571.3143118174||-2571.3143118174|-2571.3143118174|-2571.3143118174|-2571.3143118174|-2571.3143118174|-2571.3143118174|-2571.3143118174|-2661.7103464638|-2699.6503849597|2451.6854429681
04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4772.6050903195|4727.6050497771|4727.6050497771|4665.703765157|4665.703765157|4654.5041835077|4499.7824261197||4322.8693623552|4315.2992915058|4304.5978907479|4304.5978907479|-4544.0380688108|-4544.0380688108|-4544.0380688108|-4544.0380688108|-4544.0380688108|-4631.0978542342|-4682.054360335|-4682.054360335|-4682.054360335|-4682.054360335|-4682.054360335|-4708.4492892611|-4710.1658769568|-4772.5176410631|-4791.1270922952|-4791.1270922952|-4791.1270922952||-4791.1270922952|-4791.1270922952|-4791.1270922952|-4791.1270922952|-4791.1270922952||||-4791.1270922952|-4791.1270922952|-4791.1270922952|-4791.1270922952|-4791.1270922952|-4791.1270922952|-4791.1270922952|-4835.0687137109|-4835.0687137109|-4835.0687137109|-4912.6959428529|-4912.6959428529|-4930.1066031699|-4969.2851146332|4635.9605195594|4635.9605195594|4635.9605195594|4635.9605195594|4635.9605195594|4635.9605195594|4635.9605195594|4635.9605195594|4635.9605195594|4635.9605195594|4635.9605195594|4485.4561328437||-4701.138458675|-4701.138458675|-4701.138458675|-4701.138458675|-4701.138458675|-4701.138458675|-4701.138458675|-4701.138458675|-4701.138458675|-4701.138458675|-4701.138458675|-4701.138458675|-4781.8760651945|-4797.5892526673||-4797.5892526673|-4797.5892526673|-4809.8494172646|-4809.8494172646|-4809.8494172646|-4809.8494172646|-4816.9993525162|-4853.0461858196|-4853.0461858196|-4853.0461858196|-4853.0461858196|-4854.9891182958|-4854.9891182958|-4869.0434647731||-5024.9371830812|-5043.3190923125|-5147.7480449817|-5147.7480449817|-5147.7480449817|-5147.7480449817|-5241.6644944241|-5286.1722153384|-5286.1722153384|-5329.0802392648|4996.4093923125|4996.4093923125|4996.4093923125||4996.4093923125|4996.4093923125|4996.4093923125|4996.4093923125|4996.4093923125||4996.4093923125|4996.4093923125|4996.4093923125|4996.4093923125|4963.732658125|4741.6473979166|4627.7193310185|4469.077034465|4455.1042731757|4455.1042731757|4455.1042731757|4455.1042731757|4455.1042731757|4455.1042731757|4455.1042731757|4455.1042731757|4455.1042731757|4455.1042731757|4440.4491924174|4378.3324360193|4283.5360400215|4245.4844889128|4194.5938765697|4118.0487517442||4032.5661511113|4032.5661511113|4032.5661511113|4032.5661511113|4002.0816680387|4002.0816680387|3977.6408340723|3977.6408340723|3977.6408340723|3937.600926747|3902.7232519411|3899.5813910457|-4122.2513690794|-4122.2513690794||3877.7789175669|3877.7789175669|3877.7789175669|3877.7789175669|3877.7789175669|3877.7789175669|3877.7789175669|3877.7789175669|3877.7789175669|3877.7789175669|3877.7789175669|3860.5678518015|3860.5678518015|3860.5678518015|3860.5678518015|3842.0753908905|3816.8492858994|3816.8492858994|3816.8492858994|3816.8492858994|3816.8492858994|3816.8492858994|3816.8492858994|3816.8492858994|3816.8492858994|3816.8492858994|3816.8492858994|3807.110317666|3796.6093588894|3796.6093588894|3796.6093588894|3796.6093588894|3796.6093588894|3796.6093588894|3796.6093588894|3796.6093588894|-4048.625114153|-4048.625114153|-4048.625114153|-4048.625114153|-4048.625114153|-4048.625114153|-4048.625114153|-4048.625114153|-4048.625114153|-4048.625114153|-4143.3056823922|-4212.9507582136|-4269.6367385353|-4269.6367385353|3940.0228036347|3940.0228036347|3940.0228036347|||3940.0228036347|3864.4142262607|3812.603983038||3812.603983038|3799.8933144866|3773.6036827629|3760.7818697366|3679.7576330406|3657.4529256007|3606.0032506675|-3929.3245259573|-3929.3245259573|-3929.3245259573|-3929.3245259573|-3929.3245259573|-3954.388303651|-3954.388303651|-4055.0040785815|-4055.0040785815|-4151.640837755|-4151.640837755|-4290.1564863944|-4375.0072071049|-4425.0635634499|-4475.4442783353|-4475.4442783353|-4475.4442783353|-4475.4442783353|-4475.4442783353|-4475.4442783353||-4475.4442783353|-4475.4442783353|-4475.4442783353|-4475.4442783353|-4479.8825314837|-4484.0917016486|-4518.1703726318|-4518.1703726318|-4518.1703726318|-4532.9819415207
04459|946335|/equities/electric-power-development-ltd|TOPIX500|3476.105142531|3476.105142531|3476.105142531|3444.3026451|3444.3026451|3408.2807167778|3355.9785741976||3300.1984157751|3265.3315730834|3216.3128589816|-3382.1071893257|-3382.1071893257|-3382.1071893257|-3382.8610278816|3231.5448985054|3231.5448985054|3231.5448985054|3231.5448985054|3231.5448985054|3231.5448985054|3231.5448985054|3202.7714796363|3202.7714796363|3198.7847578666|3198.7847578666|3198.7847578666|3198.7847578666|3172.5386198518||3119.4305286569|3119.4305286569|3119.4305286569|3119.4305286569|3100.1450318409||||-3168.2173568078|-3168.2173568078|-3168.2173568078|-3168.2173568078|-3168.2173568078|-3168.2173568078|-3168.2173568078|-3168.2173568078|-3168.2173568078|-3168.2173568078|-3168.2173568078|-3168.2173568078|-3168.2173568078|-3168.2173568078|-3168.2173568078|-3168.2173568078|-3168.2173568078|-3168.2173568078|2970.025684304|2970.025684304|2970.025684304|2970.025684304|2970.025684304|2970.025684304|2922.4174270045|2847.3526966717||-3006.5545688559|-3006.5545688559|-3006.5545688559|-3006.5545688559|-3006.5545688559|-3006.5545688559|-3006.5545688559|-3006.5545688559|-3006.5545688559|-3006.5545688559|-3006.5545688559|-3006.5545688559|-3006.5545688559|-3056.8384098399||2877.8685670546|2877.8685670546|2877.8685670546|2877.8685670546|2877.8685670546|2863.0206300607|2819.3284778452|2786.729602278|2786.729602278|2771.1995580867|2768.4439534296|2752.3266149218|-2877.0611664332|-2877.0611664332||-2877.0611664332|-2877.0611664332|-2877.0611664332|-2877.0611664332|-2877.0611664332|-2877.0611664332|-2877.0611664332|2757.3590282739|2757.3590282739|2757.3590282739|2757.3590282739|2757.3590282739|2757.3590282739||2757.3590282739|2757.3590282739|2757.3590282739|2757.3590282739|2757.3590282739||2747.7600314154|2742.3722571283|2738.7909731956|2738.7909731956|2738.7909731956|2738.7909731956|2738.7909731956|2738.7909731956|2738.7909731956|2738.7909731956|2738.7909731956|2738.7909731956|2738.7909731956|2738.7909731956|2738.7909731956|2738.7909731956|2738.7909731956|2738.7909731956|2733.2203372785|2733.2203372785|2718.661485865|2666.1222047716|2666.1222047716|2658.8857830796||2648.706425644|2576.0349173822|2562.0296713644|2562.0296713644|2562.0296713644|2562.0296713644|2503.7551904049|2474.7833263297|2474.7833263297|2474.7833263297|2474.7833263297|2474.1759181441|2472.6093533752|2472.6093533752||2472.6093533752|2472.6093533752|2472.6093533752|2472.6093533752|2472.6093533752|2472.6093533752|2472.6093533752|2472.6093533752|2454.7152510805|2454.7152510805|2420.3780567561|2411.7533963956|2406.7537737729|2378.3375264143|2372.402807127|2347.1142301412|-2425.8127839843|-2425.8127839843|-2425.8127839843|-2425.8127839843|-2425.8127839843|-2425.8127839843|-2425.8127839843|-2425.8127839843|-2425.8127839843|-2425.8127839843|-2425.8127839843|-2425.8127839843|-2437.7194864003|-2437.7194864003|-2456.6883182226|-2457.0703535807|-2472.8003928674|-2476.9726587415|-2503.4973986017|-2510.323948891|-2510.323948891|-2524.63772099|-2529.5141344334|-2542.4655479195|-2542.4655479195|-2542.4655479195|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|||-2561.6582118387|-2561.6582118387|-2561.6582118387||-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2561.6582118387|-2668.2591242653|-2671.8016297291|-2671.8016297291|-2671.8016297291|-2671.8016297291|2576.1517558316|2576.1517558316|2576.1517558316|2576.1517558316|2576.1517558316|2576.1517558316||2556.501950924|2531.2521676934|2501.1412974371|2478.6074293465|2478.6074293465|2478.6074293465|2478.6074293465|2478.6074293465|2478.6074293465|2478.6074293465
04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1387.5268340286|1387.5268340286|1387.5268340286|1387.5268340286|1387.5268340286|1387.5268340286|1387.5268340286||1347.0575933651|1325.0639926279|1273.182214031|1266.2024600344|1254.8360667049|1208.0956296721|1207.0810242865|1207.0810242865|1184.2856640867|1184.2856640867|1184.2856640867|1184.2856640867|1184.2856640867|1177.4007378741|1167.4379504718|1167.4379504718|1167.4379504718|1167.4379504718|1167.4379504718|1158.8477227464|1135.4974697183||1102.0805219092|1097.5346665421|1097.5346665421|1097.5346665421|1070.0662961579||||1060.8514401754|1052.612711306|1047.8474570067|1043.6075756649|1043.6075756649|1043.6075756649|1043.6075756649|1043.6075756649|1043.6075756649|1043.6075756649|1043.6075756649|1043.6075756649|1025.0755496089|1025.0755496089|1025.0755496089|1019.9172773432|1004.1580859369|997.03676215213|986.20751350237|982.06390389152|968.87655987947|962.51061868118|962.51061868118|962.51061868118|962.51061868118|962.51061868118||962.51061868118|962.51061868118|962.51061868118|962.51061868118|962.51061868118|947.28957631242|945.55750598485|945.55750598485|945.55750598485|935.81391249293|925.06692190304|925.06692190304|925.06692190304|925.06692190304||-974.17292015314|-974.17292015314|-974.17292015314|-974.17292015314|-974.17292015314|-974.17292015314|-974.17292015314|-974.17292015314|-974.17292015314|-974.17292015314|-974.17292015314|-974.17292015314|-974.17292015314|-974.17292015314||-974.17292015314|-974.17292015314|-974.17292015314|-974.17292015314|-974.17292015314|-974.17292015314|-974.57542072137|-980.25049459492|925.14103671995|925.14103671995|925.14103671995|918.36782468124|898.10315209808||883.02568521966|878.11188602965|873.9492632612|873.9492632612|866.94362584577||861.08179835728|852.09649210192|852.09649210192|852.09649210192|852.09649210192|852.09649210192|852.09649210192|852.09649210192|852.09649210192|838.69054677991|832.40616308879|830.44081100575|830.44081100575|830.44081100575|830.44081100575|827.02866261924|822.2255731745|822.2255731745|822.2255731745|822.2255731745|805.80065517111|801.89519140106|786.701468831|786.701468831||776.11273975471|767.5975259156|759.77056744771|759.77056744771|759.77056744771|759.77056744771|757.48397332515|750.12662549908|743.81290569234|739.30880716033|739.20421661477|734.21021423451|720.49470689686|707.6745976506||707.6745976506|707.6745976506|707.6745976506|703.61434845404|703.61434845404|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|699.10885292493|686.87652562947|673.14057725106|-714.73508684919|-714.73508684919|-714.73508684919|-714.73508684919|-714.73508684919|-714.73508684919|-714.73508684919|-714.73508684919|-714.73508684919|-714.73508684919|-714.73508684919|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|||-719.75521408302|-719.75521408302|-719.75521408302||-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-719.75521408302|-776.42247365561|-812.65831219981|-847.94256504189|-848.02291460551|-848.02291460551|809.82450153812|809.82450153812|809.82450153812|800.57720833338|799.54658989303|799.54658989303||789.02952601505|784.76056954146|-838.42008854181|-838.42008854181|-838.42008854181|-838.42008854181|-838.42008854181|790.59648012097|790.59648012097|790.59648012097
04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500|5560.7627247962|5560.7627247962|5560.7627247962|5532.9848454274|5532.9848454274|5507.3207968239|5507.3207968239||5463.0786631377|5443.6429590419|5415.0839000517|5415.0839000517|5393.7767359599|5393.7767359599|5393.7767359599|5393.7767359599|5393.7767359599|5393.7767359599|5393.7767359599|-5560.1876611176|-5560.1876611176|-5560.1876611176|-5560.1876611176|-5560.1876611176|-5560.1876611176|-5560.1876611176|5359.972429398|5359.972429398|5359.972429398||5359.972429398|5359.972429398|5359.972429398|5359.972429398|5359.972429398||||5359.972429398|5359.972429398|5359.972429398|5340.9693659978|5327.6326288864|5302.2864730897|5302.2864730897|5302.2864730897|5302.2864730897|5302.2864730897|5302.2864730897|5302.2864730897|5302.2864730897|5302.2864730897|5302.2864730897|5302.2864730897|5302.2864730897|5302.2864730897|5302.2864730897|5302.2864730897|5302.2864730897|5302.2864730897|5302.2864730897|5278.1516367663|5263.3351519625|5187.8723910695||5181.3026567439|5098.7874664592|5098.7874664592|5098.7874664592|5098.7874664592|5066.0971849546|5033.9413166163|5021.1570184625|4945.2855760695|4879.0395289661|-5093.3342121401|-5093.3342121401|-5093.3342121401|-5093.3342121401||-5093.3342121401|-5093.3342121401|-5135.0380134889|-5145.7089038766|-5148.4203569757|-5148.4203569757|-5148.4203569757|-5148.4203569757|-5148.4203569757|-5148.4203569757|-5148.4203569757|-5148.4203569757|-5148.4203569757|-5148.4203569757||-5148.4203569757|-5181.6892855286|-5214.2460315168|-5214.2460315168|-5221.3531253294|-5221.3531253294|-5254.8368059215|-5281.2631176906|5058.1330282843|5058.1330282843|5058.1330282843|5058.1330282843|5058.1330282843||5058.1330282843|5058.1330282843|5058.1330282843|4972.0922536492|4928.3247262769||4928.0830291966|4925.5407767859|4925.5407767859|4914.7675297621|4910.1305886246|4876.5339873607|4817.426652623|4801.8629473588|4791.1254970654|4752.9906435611|4752.9906435611|4752.9906435611|4752.9906435611|4752.9906435611|4752.9906435611|4752.9906435611|4752.9906435611|4752.9906435611|4646.3773377298|4646.3773377298|4633.1277967956|4633.1277967956|4633.1277967956|4633.1277967956||4633.1277967956|4598.1083911056|4598.1083911056|4568.5093234507|4554.6770260563|4515.8078067293|4480.1063964781|4480.1063964781|4480.1063964781|4480.1063964781|4453.0626627534|-4660.1670443538|-4660.1670443538|-4660.1670443538||-4660.1670443538|-4660.1670443538|-4660.1670443538|-4660.1670443538|-4670.3522715042|-4689.3358572269|-4712.6509524743|4478.5190816537|4478.5190816537|4478.5190816537|4478.5190816537|4478.5190816537|4444.4100907263|-4647.9934956963|-4647.9934956963|-4647.9934956963|-4647.9934956963|-4647.9934956963|-4654.4382657014|-4654.4382657014|-4654.4382657014|-4658.4314063348|-4713.8126737054|-4783.3474152282|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4801.1599554764|-4859.5110616405|-4873.8050783445|-4873.8050783445|-4873.8050783445|-4873.8050783445|-4873.8050783445|-4873.8050783445|-4934.7834203828|-4942.5926893142|-4966.7696547936|4643.5025461532|4643.5025461532|||4643.5025461532|4643.5025461532|4643.5025461532||4643.5025461532|4643.5025461532|4643.5025461532|4643.5025461532|4532.5583846147|4485.3982051274|4464.9980056971|-4740.4675253259|-4740.4675253259|-4740.4675253259|-4740.4675253259|-4740.4675253259|-4740.4675253259|-4740.4675253259|-4740.4675253259|-4740.4675253259|-4785.8487966986|-4785.8487966986|-4851.3319963318|4579.0933487668|4579.0933487668|4579.0933487668|4579.0933487668|4579.0933487668|4579.0933487668|4579.0933487668|4579.0933487668||4574.3814986298|4502.4238873665|4486.9169903467|4486.9169903467|4486.9169903467|4486.9169903467|4473.018878163|-4720.5686158867|-4720.5686158867|-4720.5686158867
04462|952167|/equities/fancl-corp|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH|6131.3717584913|6131.3717584913|6131.3717584913|6131.3717584913|6131.3717584913|6131.3717584913|6131.3717584913||6131.3717584913|-6774.6678038725|-6774.6678038725|-6774.6678038725|-6774.6678038725|-6774.6678038725|-6774.6678038725|-6836.8008283573|-6836.8008283573|-6836.8008283573|6292.3603168591|6292.3603168591|6292.3603168591|6292.3603168591|6292.3603168591|6292.3603168591|6292.3603168591|6292.3603168591|6292.3603168591|6292.3603168591|6055.4559076212||5907.6836867232|5907.6836867232|5907.6836867232|5839.0374296924|5685.0971441027||||5497.0036284164|5497.0036284164|5497.0036284164|5497.0036284164|5497.0036284164|5497.0036284164|5497.0036284164|5497.0036284164|5497.0036284164|5497.0036284164|5497.0036284164|5497.0036284164|5497.0036284164|5465.9242326129|5465.9242326129|5362.0269251254|5348.8665742289|5348.8665742289|5098.5184158099|4960.8622417406|4960.8622417406|-5245.3330826176|-5245.3330826176|-5245.3330826176|-5245.3330826176|-5245.3330826176||-5245.3330826176|-5249.2939291576|-5249.2939291576|4827.3114934346|4827.3114934346|4827.3114934346|4827.3114934346|4810.3412369694|4810.3412369694|4810.3412369694|4810.3412369694|4810.3412369694|4810.3412369694|4810.3412369694||4596.8136496289|4596.8136496289|4596.8136496289|4596.8136496289|4596.8136496289|4481.9040551432|4439.2142740228|4439.2142740228|4439.2142740228|4439.2142740228|4439.2142740228|4439.2142740228|4439.2142740228|4439.2142740228||4439.2142740228|4299.0714155809|4255.7488553922|4255.7488553922|4255.7488553922|-4373.1605584764|-4373.1605584764|-4373.1605584764|-4373.1605584764|-4373.1605584764|-4373.1605584764|-4373.1605584764|-4373.1605584764||-4373.1605584764|-4373.1605584764|-4373.1605584764|-4373.1605584764|-4373.1605584764||-4373.1605584764|-4373.1605584764|-4373.1605584764|-4373.1605584764|-4373.1605584764|-4373.1605584764|-4373.1605584764|-4390.6364919462|-4390.6364919462|-4433.4294354958|-4502.6993727731|4218.3940942728|4218.3940942728|4218.3940942728|4218.3940942728|4218.3940942728|4218.3940942728|4218.3940942728|4218.3940942728|4218.3940942728|4218.3940942728|4218.3940942728|4218.3940942728|4079.4901304262||4079.4901304262|4079.4901304262|4079.4901304262|4079.4901304262|4079.4901304262|4079.4901304262|4079.4901304262|4079.4901304262|4079.4901304262|4079.4901304262|4056.5865807731|4056.5865807731|3812.5406453034|3698.9298205659||3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3698.9298205659|3687.0909503041|3687.0909503041|3687.0909503041|3687.0909503041|3687.0909503041|3687.0909503041|3687.0909503041|3687.0909503041|3687.0909503041|3687.0909503041|3687.0909503041|3687.0909503041|3458.7677225601|3371.1863584001|3353.5752515777|3353.5752515777|||3353.5752515777|3324.3871763754|3324.3871763754||3324.3871763754|3237.9857515282|-3665.2935255839|-3665.2935255839|-3665.2935255839|-3665.2935255839|-3665.2935255839|-3665.2935255839|-3665.2935255839|-3665.2935255839|-3665.2935255839|-3665.2935255839|-3665.2935255839|-3665.2935255839|-3717.5599081283|-3717.5599081283|-4051.8443423648|-4214.9381581831|-4394.3757313146|-4447.4174792384|-4471.519421376|-4562.7354505064|-4562.7354505064|-4562.7354505064|-4562.7354505064|-4562.7354505064|-4562.7354505064||-4562.7354505064|-4562.7354505064|-4562.7354505064|-4562.7354505064|-4562.7354505064|-4562.7354505064|-4562.7354505064|-4562.7354505064|-4562.7354505064|-4605.0005561807
04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|64641.583978625|64641.583978625|64641.583978625|64641.583978625|64641.583978625|64641.583978625|64641.583978625||64128.426642917|63439.362936574|59175.324613055|59175.324613055|57581.018040808|57581.018040808|-61879.858654584|-61879.858654584|-61879.858654584|-62337.06517176|-63323.961301956|-63714.401446618|-65197.66827402|60848.881877513|60848.881877513|60848.881877513|60848.881877513|60848.881877513|60848.881877513|60848.881877513|60573.757641681||57623.064046312|-58458.24400272|-58458.24400272|-58458.24400272|-58458.24400272||||-58458.24400272|-58458.24400272|-58458.24400272|-58458.24400272|-58458.24400272|-58458.24400272|-58458.24400272|-58458.24400272|-58458.24400272|-58458.24400272|-58458.24400272|-58458.24400272|-58458.24400272|-58458.24400272|-58458.24400272|-58458.24400272|-58458.24400272|-58458.24400272|-58458.24400272|-58458.24400272|-58458.24400272|-58458.24400272|-58458.24400272|-58458.24400272|-58458.24400272|-58458.24400272||-58458.24400272|-58458.24400272|-58458.24400272|-58458.24400272|-58569.715558578|54997.015609544|54997.015609544|54997.015609544|54997.015609544|53573.906232827|52818.784703141|52702.791831557|52702.791831557|52702.791831557||52702.791831557|52702.791831557|52702.791831557|52702.791831557|52702.791831557|52001.435368396|51593.817075996|51073.13008444|50622.922316044|49025.469240049|48908.912642036|48908.912642036|48259.34738004|48067.052644489||47762.280716099|44741.058094953|-47869.935450052|-47869.935450052|-47869.935450052|-47869.935450052|-47946.895617349|-47946.895617349|-47993.772908165|-48358.636564628|-48713.485071809|-48991.650079787|-49591.833421986||-49862.03713554|-50007.979609794|46590.887032061|46590.887032061|46590.887032061||46590.887032061|46590.887032061|46590.887032061|46590.887032061|46590.887032061|46209.053905998|46209.053905998|46209.053905998|46209.053905998|46209.053905998|46209.053905998|46209.053905998|46209.053905998|46209.053905998|46209.053905998|46209.053905998|46209.053905998|46209.053905998|46209.053905998|46159.504339998|45830.225432096|45830.225432096|45830.225432096|44815.609664116||44815.609664116|44815.609664116|44815.609664116|44815.609664116|44815.609664116|44815.609664116|44815.609664116|44815.609664116|44815.609664116|44815.609664116|44815.609664116|44815.609664116|-47138.563286493|-47138.563286493||-47138.563286493|-47138.563286493|-47138.563286493|-47138.563286493|-47138.563286493|-48364.51476277|-49815.571958634|46837.065348407|46837.065348407|46837.065348407|46837.065348407|46837.065348407|46837.065348407|46837.065348407|46837.065348407|46242.850387118|-48919.712868285|-48919.712868285|-48919.712868285|-48919.712868285|-49074.680964761|-49174.178278135|-49174.178278135|-49174.178278135|-49484.973182883|-49484.973182883|46808.223315221|46808.223315221|46808.223315221|46808.223315221|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|46500.405756867|45919.339729852|45225.933033169|44323.920484457|44323.920484457|||44323.920484457|44072.977344935|44072.977344935||44072.977344935|43334.790596618|43334.790596618|43334.790596618|42746.655057553|42746.655057553|42505.17228617|-46788.134291704|-46788.134291704|-46788.134291704|-46788.134291704|-46788.134291704|-46788.134291704|-46788.134291704|-46788.134291704|-46788.134291704|-47176.120326685|-47176.120326685|-47176.120326685|-47176.120326685|-47176.120326685|-48220.135949271|-48220.135949271|-48220.135949271|-48220.135949271|-48220.135949271|-48357.187509156||-48357.187509156|-48357.187509156|-48357.187509156|-48357.187509156|-48357.187509156|-48357.187509156|-48357.187509156|-48357.187509156|-48357.187509156|-48357.187509156
04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500|8519.5861972678|8519.5861972678|8373.595774742|8353.6011999204|8353.6011999204|8353.6011999204|8314.4457776893||8198.9762687523|8198.9762687523|7744.6958541692|-8989.6517775457|-8989.6517775457|-8989.6517775457|8190.9588057526|8190.9588057526|8190.9588057526|8190.9588057526|8132.0653397251|8087.4059330279|7979.9461726197|7979.9461726197|7979.9461726197|7979.9461726197|7979.9461726197|7979.9461726197|7979.9461726197|7979.9461726197|7979.9461726197||7979.9461726197|7929.1624140219|7810.5955728665|7810.5955728665|7510.1061920739||||7297.7291023043|7218.1990025604|7136.3322250671|7044.3135834078|6986.0150926754|6857.9612140838|6855.9768075108|6855.9768075108|6829.4337105789|6829.4337105789|6829.4337105789|6829.4337105789|-7787.5917418195|-7787.5917418195|-7787.5917418195|-7787.5917418195|-7787.5917418195|-7787.5917418195|-7787.5917418195|-7787.5917418195|-7787.5917418195|-7787.5917418195|-7787.5917418195|-7787.5917418195|-7787.5917418195|-7787.5917418195||-7787.5917418195|-7787.5917418195|-7787.5917418195|-7930.3241575773|-8080.2490639747|7145.3243943778|7145.3243943778|7145.3243943778|7145.3243943778|7145.3243943778|7145.3243943778|7145.3243943778|7002.4715493086|-7716.7223353335||-7716.7223353335|-7716.7223353335|-7716.7223353335|-7716.7223353335|-7716.7223353335|-7716.7223353335|-7716.7223353335|-7716.7223353335|-7716.7223353335|-7716.7223353335|-7740.497045392|-7740.497045392|-7740.497045392|-7740.497045392||-7740.497045392|-7756.7189393245|-7911.1877103605|-7982.5419004006|-8026.7132226673|-8165.7369140748|-8392.9023028142|-8392.9023028142|-8392.9023028142|-8392.9023028142|-8392.9023028142|-8392.9023028142|-8392.9023028142||-8392.9023028142|-8392.9023028142|-8392.9023028142|-8392.9023028142|-8513.2803364603||-8609.6670820497|-8609.6670820497|7819.7635636077|7819.7635636077|7819.7635636077|7819.7635636077|7819.7635636077|7819.7635636077|7819.7635636077|7819.7635636077|7819.7635636077|7819.7635636077|7819.7635636077|7819.7635636077|7819.7635636077|7819.7635636077|7819.7635636077|7819.7635636077|7819.7635636077|7657.792848453|7443.9364982811|7405.1314793594|7405.1314793594|7242.9343839174||7242.9343839174|7242.9343839174|7242.9343839174|7242.9343839174|6966.8044909732|6966.8044909732|6966.8044909732|6966.8044909732|6966.8044909732|6966.8044909732|6966.8044909732|6966.8044909732|6966.8044909732|6966.8044909732||6966.8044909732|6966.8044909732|6966.8044909732|6966.8044909732|6966.8044909732|6966.8044909732|6966.8044909732|6966.8044909732|6933.5605455258|6755.5117172509|6641.8702442476|6641.8702442476|6641.8702442476|6641.8702442476|6556.0120569413|6556.0120569413|6556.0120569413|6556.0120569413|6556.0120569413|6556.0120569413|6556.0120569413|6360.1800632681|6164.0889591868|6143.0727891195|6143.0727891195|6121.6919879105|6009.9053332106|6009.9053332106|6009.9053332106|5975.1725924562|5935.5251027291|5872.6945585879|5777.9316676271|5777.9316676271|5777.9316676271|5777.9316676271|5777.9316676271|5777.9316676271|5777.9316676271|5743.201852919|5607.3353921323|5498.5948801469|5473.8276446077|5460.752938453|5386.3921538367|5303.3298195515|5303.3298195515|5247.2679280541|5247.2679280541|5247.2679280541|5094.0199200602|5055.1888000668|5053.6542222965|||4872.1158025517|4820.4064472796|4726.8404969774||4663.532561055|4663.532561055|4663.532561055|4663.532561055|4663.532561055|4564.7584011722|4517.954596944|4517.954596944|4517.954596944|4407.2828854934|4302.7032061037|4211.5227415057|4211.5227415057|4211.5227415057|4211.5227415057|4211.5227415057|4211.5227415057|4211.5227415057|4211.5227415057|4211.5227415057|4204.7564709947|4204.7564709947|4184.4516344385|4173.5018160428|4115.168684492|4099.0763161022|4032.0847956691||3982.983106299|3960.6242859061|3960.6242859061|3960.6242859061|3960.6242859061|3960.6242859061|3960.6242859061|3960.6242859061|3960.6242859061|3960.6242859061
04466|952653|/equities/fp-corp|TOPIX500|2684.6331607191|2684.6331607191|2661.6479563546|2635.85727895|2635.85727895|2635.85727895|2623.8414210556||2605.2834262813|2605.2834262813|2605.2834262813|2605.2834262813|2605.2834262813|2605.2834262813|2605.2834262813|2605.2834262813|2605.2834262813|2605.2834262813|2605.2834262813|2605.2834262813|2605.2834262813|2605.2834262813|2605.2834262813|2605.2834262813|-2692.3972204646|-2692.3972204646|-2692.3972204646|-2707.3404246037|-2707.3404246037||-2707.3404246037|-2707.3404246037|-2707.3404246037|-2707.3404246037|-2707.3404246037||||-2707.3404246037|-2707.3404246037|-2707.3404246037|-2707.3404246037|-2707.3404246037|-2707.3404246037|-2707.3404246037|-2707.3404246037|-2707.3404246037|-2707.3404246037|2586.9883666258|2586.9883666258|2586.9883666258|2586.9883666258|2586.9883666258|2586.9883666258|2586.9883666258|2586.9883666258|2586.9883666258|2586.9883666258|2586.9883666258|2586.9883666258|2581.820407362|2558.4671192911|2539.963465879|2513.8482954211||2504.6289979696|2504.6289979696|2504.6289979696|2504.6289979696|2504.6289979696|2504.6289979696|2504.6289979696|2504.6289979696|2495.0877755218|2461.3197505798|2431.0017154729|2431.0017154729|2431.0017154729|2391.4463505255||-2540.2761104624|-2540.2761104624|-2602.8623449582|2481.8847813471|2481.8847813471|2481.8847813471|2481.8847813471|2466.9275348301|-2568.9272961061|-2568.9272961061|-2568.9272961061|-2568.9272961061|-2568.9272961061|-2568.9272961061||-2579.1941927236|-2579.1941927236|-2589.9325449224|-2589.9325449224|-2589.9325449224|-2589.9325449224|-2593.147272136|-2610.1636357067|-2637.7373730074|-2676.9859700082|2593.7524169709|2593.7524169709|2593.7524169709||2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709||2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709||2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|2593.7524169709|-2700.44185152|-2700.44185152||-2700.44185152|-2700.44185152|-2700.44185152|-2700.44185152|-2700.44185152|-2700.44185152|-2700.44185152|-2700.44185152|-2700.44185152|-2707.4909461333|-2722.1010512592|-2749.0011680658|-2756.7762101342|-2756.7762101342|-2756.7762101342|-2756.7762101342|-2756.7762101342|-2756.7762101342|-2756.7762101342|-2756.7762101342|-2773.4735668157|-2804.5817409064|-2837.2787941102|-2837.2787941102|-2837.2787941102|-2879.9764379003|-2932.7425159263|-2932.7425159263|-2948.8250176958|-2975.4166863287|-2990.4575625004|-2990.4575625004|-2990.4575625004|-2990.4575625004|-2990.4575625004|-2990.4575625004|-2990.4575625004|-2990.4575625004|-2990.4575625004|-2990.4575625004|-2990.4575625004|-2990.4575625004|-3023.1750694449|-3054.4080500008|-3054.4080500008|-3054.4080500008|-3054.4080500008|-3054.4080500008|-3117.1200555564|-3145.8040958465|-3145.8040958465|-3145.8040958465|-3145.8040958465|||-3145.8040958465|-3244.5601064961|2987.5472928089||2987.5472928089|2987.5472928089|2987.5472928089|2987.5472928089|2987.5472928089|2987.5472928089|2943.9414364544|2889.3793738382|2819.5881931535|2799.320214615|2797.9113495723|2703.9014995247|2700.1685179318|-2929.5672642405|-2929.5672642405|-2929.5672642405|-2929.5672642405|-2929.5672642405|-2970.7969602673|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701||2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701|2792.5816672701
04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|11001.676316054|10804.640351171|10572.10039019|10194.099817391|10194.099817391|10194.099817391|10194.099817391||10046.222019323|-11583.728368555|-11583.728368555|-11583.728368555|-12194.420409506|-12251.877048773|-12251.877048773|-12430.418943081|-12494.440166256|-12494.440166256|-12494.440166256|-12494.440166256|-12499.377962507|-12560.697736119|-12597.997484576|-12762.136759252|11792.444225006|11792.444225006|11792.444225006|11792.444225006|11581.326916673||11378.596593516|11378.596593516|11378.596593516|11339.255053724|11339.255053724||||11010.005615249|10964.45068361|10860.222981789|10840.151829369|10840.151829369|10837.668699299|10651.576332554|10536.250811575|10536.250811575|10536.250811575|10536.250811575|10536.250811575|10536.250811575|-11495.426443198|-11495.426443198|-11495.426443198|-11495.426443198|-11495.426443198|-11495.426443198|-11495.426443198|-11495.426443198|-11495.426443198|-11495.426443198|-11495.426443198|-11495.426443198|-11495.426443198||-11495.426443198|-11495.426443198|-11495.426443198|-11495.426443198|-11495.426443198|-11495.426443198|-11495.426443198|-11495.426443198|-11495.426443198|-11495.426443198|-11495.426443198|-11495.426443198|-11495.426443198|10688.142739097||10688.142739097|10688.142739097|10371.547487885|10248.978380105|10248.978380105|9975.9714679245|9975.9714679245|9975.9714679245|9975.9714679245|9765.9085380326|9765.9085380326|9765.9085380326|9765.9085380326|9765.9085380326||9765.9085380326|9765.9085380326|9535.1454568348|9535.1454568348|9535.1454568348|9394.8640384894|9394.8640384894|9394.8640384894|9394.8640384894|9394.8640384894|9394.8640384894|9394.8640384894|9394.8640384894||9394.8640384894|9394.8640384894|9394.8640384894|9394.8640384894|9394.8640384894||9291.9864672709|9291.9864672709|9088.377184185|9088.377184185|9088.377184185|9020.9159833135|9020.9159833135|9020.9159833135|9020.9159833135|9020.9159833135|9020.9159833135|9020.9159833135|9020.9159833135|9020.9159833135|9020.9159833135|9020.9159833135|9020.9159833135|9020.9159833135|9020.9159833135|8836.0177592373|8725.8309454558|8725.8309454558|8725.8309454558|8668.256606062||8599.0628956244|8459.4032173605|8380.0591304005|8258.2879226673|8021.6702748978|8021.6702748978|7052.6176233307|7052.6176233307|6982.2973592563|6891.1081769514|6833.3979743905|6829.7755271006|6551.5839190006|6387.8154655562||6306.6282950625|6272.2852560395|6272.2852560395|6272.2852560395|6272.2852560395|6272.2852560395|6272.2852560395|6272.2852560395|6272.2852560395|6272.2852560395|6272.2852560395|6272.2852560395|6272.2852560395|6272.2852560395|6272.2852560395|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6268.1453858271|6095.6059842523|5918.5622047248|5775.8884838475|5775.8884838475|||5775.8884838475|5771.9316487194|5728.2320284217||5728.2320284217|5728.2320284217|5615.9800315797|5435.4222573107|5352.1598348843|5352.1598348843|5352.1598348843|5352.1598348843|5352.1598348843|5352.1598348843|5190.8442609825|5106.5237789908|5106.5237789908|-5650.127189313|-5650.127189313|-5650.127189313|-6228.3635436812|-6445.4039374235|-6697.1154860261|-6806.4616511401|-6813.1796123779|-6918.9954822052|-6918.9954822052|-6918.9954822052|-6918.9954822052|-6918.9954822052|-6918.9954822052||-6918.9954822052|-6918.9954822052|-6918.9954822052|-6918.9954822052|-6918.9954822052|-6918.9954822052|-6918.9954822052|-7045.8606110267|-7045.8606110267|-7045.8606110267
04468|952306|/equities/fuji-machine-mfg.|TOPIX500|5106.4588830383|5106.4588830383|5094.1322126725|5094.1322126725|5094.1322126725|5024.4802363028|4577.533595892||3786.8151065467|-4097.2186312475|-4097.2186312475|-4097.2186312475|-4097.2186312475|-4097.2186312475|-4097.2186312475|3798.9971873912|3798.9971873912|3798.9971873912|3798.9971873912|3798.9971873912|3798.9971873912|3765.5524304347|3751.6032318773|3751.6032318773|3751.6032318773|3751.6032318773|3680.7813687525|3672.8126319472|3630.9584799414||3555.5042962239|3555.5042962239|3515.0047735821|3499.2830817579|3480.0275469931||||3480.0275469931|3480.0275469931|3383.8835497532|3383.8835497532|3383.8835497532|3383.8835497532|3352.0372775035|3330.8259251799|3330.8259251799|3330.8259251799|3330.8259251799|3330.8259251799|3330.8259251799|3309.6369446666|3309.6369446666|3273.0966051851|3236.7184502056|3168.8252471674|3168.8252471674|3122.6910112036|3122.6910112036|3122.6910112036|3088.1566791151|3058.0430156773|3058.0430156773|3058.0430156773||3058.0430156773|3058.0430156773|3058.0430156773|3058.0430156773|3054.8255729748|2932.8093493516|2932.8093493516|2902.4641280544|2902.4641280544|2902.4641280544|2814.5544938176|2814.5544938176|2814.5544938176|2814.5544938176||2814.5544938176|2777.7945721958|2777.7945721958|2777.7945721958|2777.7945721958|-2905.4882360377|-2905.4882360377|-2905.4882360377|-2905.4882360377|-2905.4882360377|-2905.4882360377|-2905.4882360377|-2905.4882360377|-2905.4882360377||2722.7676098299|2722.7676098299|2700.6584553666|2691.481617074|2685.0351300822|-2805.4027708063|-2805.4027708063|-2805.4027708063|-2858.586412007|-2861.5754967004|-2861.5754967004|-2861.5754967004|-2861.5754967004||-2861.5754967004|-2861.5754967004|-2861.5754967004|-2861.5754967004|-2861.5754967004||-2861.5754967004|-2861.5754967004|-2861.5754967004|-2861.5754967004|-2861.5754967004|-2861.5754967004|-2861.5754967004|-2861.5754967004|-2861.5754967004|-2861.5754967004|-2861.5754967004|-2861.5754967004|-2861.5754967004|-2861.5754967004|-2861.5754967004|-2861.5754967004|-2861.5754967004|-2882.0469776411|-2882.0469776411|-2882.0469776411|-2890.8299751568|-2901.0888612854|-2925.0184976152|-2925.0184976152||-2925.0184976152|-2925.0184976152|-2951.195929304|2754.7637972638|2754.7637972638|2754.7637972638|2705.8486636264|2682.6747786371|2682.6747786371|2682.6747786371|2657.9009612803|2657.9009612803|2606.3621792004|2582.0088471294||2582.0088471294|2582.0088471294|2582.0088471294|2582.0088471294|2582.0088471294|2582.0088471294|2582.0088471294|2582.0088471294|2582.0088471294|2582.0088471294|2582.0088471294|2582.0088471294|2582.0088471294|2582.0088471294|2582.0088471294|2564.0653856993|2539.9337618882|2487.1208465424|2459.4953850471|2440.0899815397|2440.0899815397|2401.8777572663|2379.0030636292|2369.308959588|2329.8155106533|2310.9061229482|2300.3956921646|2223.2452135162|2177.8611772679|2177.8611772679|2177.8611772679|2177.8611772679|2177.8611772679|2177.8611772679|2177.8611772679|2177.8611772679|2177.8611772679|2152.3735302976|2106.8872558863|2104.3394336167|2104.3394336167|2104.3394336167|2104.3394336167|2104.3394336167|2104.3394336167|2104.3394336167|2104.3394336167|2104.3394336167|2067.6549262408|2053.1443624898|2030.0037532232|2030.0037532232|2030.0037532232|||2030.0037532232|2002.8097258036|1998.2885842262||1997.4039824736|1978.9766471928|1943.6129413254|1905.7366014726|1845.3231844618|1845.3231844618|1845.3231844618|-1977.0422048283|-1977.0422048283|-1977.0422048283|-1977.0422048283|-1977.0422048283|-1977.0422048283|-1977.0422048283|-1977.0422048283|-1977.0422048283|-2104.1580053648|-2157.5088948498|-2219.4821053886|-2234.2279078872|-2234.2279078872|-2257.4916146239|-2257.4916146239|-2257.4916146239|-2257.4916146239|-2257.4916146239|-2257.4916146239||-2257.4916146239|-2257.4916146239|-2257.4916146239|-2257.4916146239|-2257.4916146239|-2257.4916146239|-2257.4916146239|-2273.5782877974|-2273.5782877974|-2273.5782877974
04469|946161|/equities/fuji-media-holdings-inc|TOPIX500|-3745.8190266564|-3763.4100296182|-3869.3444773536|-3929.6102205629|-3929.6102205629|-3929.6102205629|-3929.6102205629||-3929.6102205629|-3929.6102205629|-3929.6102205629|-4015.1591127951|3733.887573853|3733.887573853|3733.887573853|3733.887573853|3733.887573853|3733.887573853|3733.887573853|3733.887573853|3733.887573853|3706.7639709478|3673.2377454975|3673.2317845648|3673.2317845648|3649.181289378|3649.181289378|3649.181289378|3649.181289378||3649.181289378|3599.7569881978|3576.7617138244|3576.7617138244|3456.2352375827||||3454.7058195364|3452.7108479824|3452.7108479824|3452.7108479824|3452.7108479824|3452.7108479824|3452.7108479824|3452.7108479824|3452.7108479824|3452.7108479824|3452.7108479824|3299.2663144874|3299.2663144874|3299.2663144874|3299.2663144874|3299.2663144874|3299.2663144874|3299.2663144874|3299.2663144874|3299.2663144874|3299.2663144874|3299.2663144874|3299.2663144874|3299.2663144874|3253.795904986|3208.2176722067||3196.3495047355|3196.3495047355|3196.3495047355|3196.3495047355|3196.3495047355|3196.3495047355|3196.3495047355|3196.3495047355|3196.3495047355|3196.3495047355|3196.3495047355|3196.3495047355|3196.3495047355|3196.3495047355||3196.3495047355|3196.3495047355|3196.3495047355|3196.3495047355|3183.3327830395|-3431.8138814291|-3431.8138814291|-3431.8138814291|-3431.8138814291|-3431.8138814291|-3431.8138814291|-3467.904312699|-3507.5047918877|-3551.2275465419||-3639.2978600483|-3639.2978600483|-3639.2978600483|-3639.2978600483|-3639.2978600483|-3639.2978600483|-3670.4420667204|3365.3260614398|3365.3260614398|3365.3260614398|3365.3260614398|3365.3260614398|3365.3260614398||3365.3260614398|3365.3260614398|3365.3260614398|3365.3260614398|3365.3260614398||3365.3260614398|3365.3260614398|3287.1400682664|3225.7111869627|3182.4124649694|3182.4124649694|3182.4124649694|-3424.7379380355|-3424.7379380355|-3424.7379380355|-3424.7379380355|-3424.7379380355|-3484.0421533728|-3532.6023926364|-3555.2804362627|-3570.8980578516|-3570.8980578516|-3570.8980578516|-3570.8980578516|-3570.8980578516|-3570.8980578516|-3610.4422865017|-3650.3707633769|-3650.3707633769||-3650.3707633769|-3705.1341815298|-3745.0379794776|3400.3040630471|3400.3040630471|3400.3040630471|3400.3040630471|3400.3040630471|3400.3040630471|3400.3040630471|3400.3040630471|3400.3040630471|3400.3040630471|3400.3040630471||3354.3378478301|3325.986497589|3215.7627750989|3158.983807496|3158.983807496|3158.983807496|3158.983807496|3158.983807496|3158.983807496|3158.983807496|3158.983807496|3158.983807496|3158.983807496|3072.7042305511|2893.2269228346|2839.3110158452|2839.3110158452|2816.2018714138|2816.2018714138|2804.0848716238|2804.0848716238|2804.0848716238|2800.2054129154|2774.3949032393|2735.6332258215|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|||2686.9584229764|2686.9584229764|2686.9584229764||2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2686.9584229764|2605.0649144182|2517.7943493536|2490.6541143396|2490.6541143396|2490.6541143396|2437.4490159329|2346.5266843698|2326.3907604109|-2562.9059714628|-2562.9059714628|-2562.9059714628|-2562.9059714628|-2562.9059714628|-2563.7758906948|-2563.7758906948||-2591.1398785498|-2607.4887539442|-2624.4875043824|-2633.6805604249|-2693.170444969|-2693.170444969|-2711.1060499656|-2782.2389505748|-2782.2389505748|-2799.8073463887
04470|946100|/equities/fuji-oil-co-ltd|TOPIX500|-4295.6395849127|3974.1652417122|3974.1652417122|3974.1652417122|3974.1652417122|3974.1652417122|3974.1652417122||3974.1652417122|3974.1652417122|3974.1652417122|3974.1652417122|3931.1887430426|3931.1887430426|3931.1887430426|3931.1887430426|3931.1887430426|3931.1887430426|3931.1887430426|3867.4182012871|3867.4182012871|3816.3535569857|3814.670618873|3794.3562431922|3768.5624924358|3694.0277684392|3694.0277684392|3676.3755396972|3676.3755396972||3676.3755396972|3675.2505996635|3627.4451107372|3574.2723452636|3495.858161404||||3444.2312904489|3429.748506727|3429.748506727|3399.8525660503|3399.8525660503|3399.8525660503|3399.8525660503|3399.8525660503|3393.1392230009|3393.1392230009|3393.1392230009|3393.1392230009|3393.1392230009|3393.1392230009|3393.1392230009|3393.1392230009|3393.1392230009|3393.1392230009|3393.1392230009|3393.1392230009|3393.1392230009|3393.1392230009|3393.1392230009|3330.7658033343|3315.0944230599|3315.0944230599||3315.0944230599|3315.0944230599|3315.0944230599|3315.0944230599|3315.0944230599|3315.0944230599|3315.0944230599|3315.0944230599|-3341.6852262462|-3341.6852262462|-3341.6852262462|-3341.6852262462|-3348.2058069402|-3363.0064521558||-3364.7849468398|-3365.2610520442|-3417.7900578269|-3469.2111753632|-3481.1125621768|-3481.1125621768|-3498.2802031818|-3498.2802031818|-3498.2802031818|-3498.2802031818|-3498.2802031818|-3526.9224479798|-3528.0277135553|-3528.0277135553||-3633.3641261725|-3684.5712513028|3466.4379633302|3466.4379633302|3466.4379633302|3466.4379633302|3466.4379633302|3466.4379633302|3466.4379633302|3466.4379633302|3466.4379633302|3466.4379633302|3466.4379633302||3466.4379633302|3466.4379633302|3466.4379633302|3466.4379633302|3466.4379633302||3466.4379633302|3466.4379633302|3466.4379633302|3466.4379633302|3466.4379633302|3464.8658543416|3464.8658543416|3464.8658543416|3464.8658543416|3464.8658543416|3453.3405609155|3453.3405609155|3350.0057848829|3350.0057848829|3350.0057848829|3350.0057848829|3350.0057848829|3332.2842054255|3286.704672695|3282.0607474389|3257.1786082654|3234.0317869616|3204.7575410684|3083.7861567427||2757.1066032967|2757.1066032967|2757.1066032967|2757.1066032967|2757.1066032967|2757.1066032967|2757.1066032967|2757.1066032967|2757.1066032967|2757.1066032967|2757.1066032967|2757.1066032967|2757.1066032967|2757.1066032967||2757.1066032967|2722.7573369963|-2883.2888096382|-2883.2888096382|-2883.2888096382|-2883.2888096382|-2885.8764551536|-2898.3349501707|-2923.2610557452|-2936.0122841613|-2937.5136490681|-2946.3207211868|-2959.0508013187|-2975.6180402177|-2975.6180402177|-2975.6180402177|-2980.5357204632|-2980.5357204632|-2980.5357204632|-3003.8174671813|-3014.1426873668|-3014.1426873668|-3014.1426873668|-3014.1426873668|-3035.0752081853|-3072.7224535392|-3091.9258685669|-3091.9258685669|-3120.8029655539|-3120.8029655539|-3120.8029655539|-3120.8029655539|-3120.8029655539|-3120.8029655539|-3152.5856866309|-3152.5856866309|-3152.5856866309|-3184.8729851454|-3190.1088723838|-3198.3557220087|-3198.3557220087|-3198.3557220087|-3198.3557220087|-3198.3557220087|-3198.3557220087|-3198.3557220087|-3198.3557220087|-3198.3557220087|-3313.561913343|3144.1025761198|3144.1025761198|3037.8361956887|3009.4291063207|||2949.1434514675|2940.6593905194|2925.7489128003||2925.7489128003|2925.7489128003|2925.7489128003|2925.7489128003|2870.4432364448|2825.9422672158|2825.9422672158|2805.6025191286|2787.2846627279|2787.2846627279|2787.2846627279|2780.1616518219|2780.1616518219|2780.1616518219|2780.1616518219|2780.1616518219|2780.1616518219|2780.1616518219|2780.1616518219|2780.1616518219|2766.3185020243|2718.3344795371|2718.3344795371|2718.3344795371|2718.3344795371|2715.78948091|2715.78948091||2704.7660899|2629.1567665556|-2864.2248193722|-2864.2248193722|-2864.2248193722|-2864.2248193722|-2864.2248193722|-2864.2248193722|-2864.2248193722|-2864.2248193722
04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|-3213.2930120239|-3213.2930120239|-3213.2930120239|-3213.2930120239|-3213.2930120239|-3213.2930120239|-3213.2930120239||-3213.2930120239|-3213.2930120239|-3213.2930120239|-3213.2930120239|-3213.2930120239|-3213.2930120239|-3213.2930120239|-3213.2930120239|-3213.2930120239|-3255.2144578044|-3310.9605086715|-3356.7338985239|-3417.7043316932|-3419.7270352147|-3431.6967057941|3285.5082978294|3285.5082978294|3285.5082978294|3285.5082978294|3279.5347420116|3279.5347420116||3279.5347420116|3279.5347420116|3279.5347420116|3279.5347420116|3277.6530645464||||3277.6530645464|3277.6530645464|3277.6530645464|3277.6530645464|3277.6530645464|3277.6530645464|3277.6530645464|3277.6530645464|3277.6530645464|3277.6530645464|3277.6530645464|3277.6530645464|3277.6530645464|3251.947849496|-3424.7944451358|-3424.7944451358|-3424.7944451358|-3438.1049390398|-3444.679788271|-3444.679788271|-3444.679788271|-3444.679788271|-3444.679788271|-3444.679788271|-3444.679788271|-3444.679788271||-3444.679788271|-3444.679788271|-3444.679788271|-3468.1997647456|-3526.4997386062|-3536.3330428958|-3577.870047662|-3585.8642563728|-3585.8642563728|-3616.5114276208|-3616.5114276208|-3707.212347885|-3707.212347885|-3707.212347885||-3707.212347885|-3707.212347885|-3707.212347885|-3707.212347885|-3707.212347885|-3707.212347885|-3707.212347885|-3707.212347885|-3707.212347885|-3707.212347885|-3707.212347885|-3741.5692754278|-3747.3547504753|-3763.4497227504||3526.68080666|3526.68080666|3526.68080666|3526.68080666|3500.0914966694|3500.0914966694|3500.0914966694|3500.0914966694|3500.0914966694|3500.0914966694|3500.0914966694|3500.0914966694|3500.0914966694||3500.0914966694|3500.0914966694|3500.0914966694|3500.0914966694|3500.0914966694||3477.2127740771|3476.0451517712|3476.0451517712|3476.0451517712|3476.0451517712|3420.6057241902|3383.4508046558|3382.3897829508|3381.8051327551|3381.8051327551|3381.8051327551|3381.8051327551|3381.8051327551|3381.8051327551|3381.8051327551|3362.8494178649|3362.8494178649|3362.8494178649|3362.8494178649|3362.8494178649|3321.1289109444|3321.1289109444|3284.5321232715|3264.3134703017||3191.0149670019|3185.6832966688|3016.5277069623|3016.5277069623|3016.5277069623|3016.5277069623|3016.5277069623|3016.5277069623|3016.5277069623|3016.5277069623|2988.4539592127|2988.4539592127|-3130.4166460383|-3130.4166460383||-3130.4166460383|-3130.4166460383|-3130.4166460383|-3130.4166460383|-3150.4629400426|-3165.2921556029|-3179.9912840032|-3189.4583753126|-3189.4583753126|-3226.854062866|-3226.854062866|-3226.854062866|-3226.854062866|-3226.854062866|-3226.854062866|-3226.854062866|-3226.854062866|-3226.854062866|-3226.854062866|-3226.854062866|-3270.2094389056|-3270.2094389056|3102.2689917162|3102.2689917162|3102.2689917162|3102.2689917162|3102.2689917162|3102.2689917162|3102.2689917162|3102.2689917162|3102.2689917162|3102.2689917162|3102.2689917162|3102.2689917162|3102.2689917162|3102.2689917162|3098.8904966897|3098.8904966897|3098.8904966897|3098.8904966897|3098.8904966897|3098.8904966897|3098.8904966897|3098.8904966897|3098.8904966897|3098.8904966897|3098.8904966897|3098.8904966897|3097.7672185441|3033.2413539378|2978.2126154865|2859.3797722055|2859.3797722055|||2853.8108580062|2787.7292290894|2787.7292290894||2787.7292290894|2745.2101907948|2745.2101907948|2745.2101907948|-2849.419593777|-2849.419593777|-2849.419593777|-2849.419593777|-2849.419593777|-2849.419593777|-2849.419593777|-2849.419593777|-2849.419593777|-2849.419593777|-2849.419593777|-2849.419593777|-3020.43843753|-3020.9261831687|-3020.9261831687|-3020.9261831687|-3042.8068701875|-3124.1465224305|-3145.8850249228|-3154.7500307689|-3154.7500307689|-3157.3939906197|-3157.3939906197||-3157.3939906197|-3157.3939906197|-3157.3939906197|-3157.3939906197|-3187.715545133|-3218.6839390366|-3218.9265989296|-3222.7056776908|-3222.7056776908|-3239.8714672405
04472|952365|/equities/fujitec-co-ltd|TOPIX500|5662.2094180346|-5678.2381096919|-5678.2381096919|-5678.2381096919|-5678.2381096919|-5678.2381096919|-5678.931232991||-5679.70136999|-5680.5570777666|-5681.0078641851|-5682.3976268724|-5685.4158118963|-5685.4158118963|-5685.4158118963|-5686.0175687736|-5687.0750764151|-5689.1389737946|-5691.4321931051|-5693.4802145612|-5695.9780161791|-5699.2533513102|-5701.5037236779|-5705.3930263088|-5709.3255847876|-5712.674327555|-5712.674327555|-5712.674327555|-5714.6585293773||-5714.6585293773|-5714.6585293773|-5714.6585293773|-5714.6585293773|-5714.6585293773||||-5714.6585293773|-5714.6585293773|-5714.6585293773|-5714.6585293773|-5714.6585293773|-5714.6585293773|-5714.6585293773|-5714.6585293773|-5714.6585293773|-5714.6585293773|-5714.6585293773|-5714.6585293773|5658.6131595482|5658.6131595482|5658.6131595482|5658.6131595482|5658.6131595482|5658.6131595482|5658.6131595482|5658.6131595482|5658.6131595482|5658.6131595482|5658.6131595482|5658.6131595482|5658.6131595482|5658.6131595482||-5701.3224108895|-5701.3224108895|-5701.3224108895|-5701.3224108895|-5701.3224108895|-5701.3224108895|-5701.3224108895|-5701.3224108895|-5701.3224108895|-5701.3224108895|-5701.3224108895|-5701.3224108895|-5701.3224108895|-5701.3224108895||-5701.3224108895|-5701.3224108895|-5701.3224108895|-5701.3224108895|-5701.3224108895|-5701.3224108895|-5701.3224108895|-5701.3224108895|-5701.3224108895|-5701.3224108895|-5701.3224108895|-5702.8026787661|-5704.0767282336|-5704.0767282336||-5704.0767282336|-5704.0767282336|-5704.0767282336|-5704.0767282336|-5704.0767282336|-5704.0767282336|-5704.0767282336|-5704.0767282336|-5704.0767282336|-5704.0767282336|-5704.0767282336|-5704.0767282336|-5704.0767282336||-5704.0767282336|-5704.0767282336|-5704.0767282336|-5704.0767282336|-5704.0767282336||-5704.0767282336|-5713.6408091485|-5715.8443856392|-5715.8443856392|-5715.8443856392|-5715.8443856392|-5715.8443856392|-5715.8443856392|-5727.1048729324|-5742.3331764598|-5742.3331764598|-5754.2590849553|-5773.0656499503|-5775.7396110559|-5777.5995678399|-5810.9995198222|-5813.2772442468|-5820.2524936076|-5839.7805484529|-5841.3117205032|-5862.1241338924|-5877.3601487694|-5913.6779430771|-5934.6977145301||-5969.8863494779|-5985.6514994199|-6000.3251020849|-6000.3251020849|-6000.3251020849|-6044.8056689832|-6068.9507433147|-6116.7230481274|5850.3077243029|5805.6700300035|-6163.7989986234|-6163.7989986234|-6163.7989986234|-6163.7989986234||-6202.2765415104|-6202.2765415104|-6223.918379456|-6262.5204216177|-6289.4496631912|-6289.4496631912|-6289.4496631912|-6289.4496631912|-6289.4496631912|-6290.1539051743|-6290.1539051743|-6329.6154501936|5935.3354267117|5935.3354267117|5935.3354267117|5935.3354267117|5935.3354267117|5935.3354267117|5935.3354267117|5921.2615852352|5907.2785805695|5907.2785805695|5907.2785805695|5665.5317561884|5549.9241735426|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|5487.4473915439|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|||-5869.0668054476|-5869.0668054476|-5869.0668054476||-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-5869.0668054476|-6065.3520060528|-6119.2244511698|-6264.1382790776|-6385.4314211973|-6395.090467997|5935.342979428|5935.342979428|5935.342979428|5918.3255326977|5840.1950363308|5729.2222670751||5729.2222670751|5677.3025189723|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979|-5976.0527075979
04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-4035.0530235241|-4076.4478039156|-4082.9975599063|-4144.6083998958|-4200.6204443287|-4320.0227159208|-4327.1772838299||-4327.1772838299|-4327.1772838299|-4327.1772838299|-4390.974759811|-4599.4719553456|4082.8644940605|4036.6272156228|-4356.5343017003|-4356.5343017003|-4375.5381130003|-4401.6534588892|-4499.0038432103|-4635.0849916176|-4635.0849916176|-4655.7055462418|-4714.8394958242|4406.2764117638|4406.2764117638|4406.2764117638|4359.0849019598|4246.3165577331||4162.0574786828|4162.0574786828|4114.9972272741|4114.9972272741|4114.9972272741||||4086.3858080823|4057.9312318283|4057.9312318283|4057.9312318283|4057.9312318283|4057.9312318283|4040.9791464759|4029.1990516399|3952.2929377777|3952.2929377777|3952.2929377777|3944.7143753085|3907.9048614539|3906.6044117729|3906.6044117729|3906.6044117729|3906.6044117729|3906.6044117729|3906.6044117729|3906.6044117729|3906.6044117729|3906.6044117729|3906.6044117729|3906.6044117729|3906.6044117729|3906.6044117729||3906.6044117729|3906.6044117729|3906.6044117729|3906.6044117729|3906.6044117729|3906.6044117729|3906.6044117729|3906.6044117729|3895.7826797477|3736.5850503587|3736.5850503587|3736.5850503587|3736.5850503587|3736.5850503587||3736.5850503587|3706.4278337319|3680.5745318681|3680.5745318681|3680.5745318681|3628.3122201212|3628.3122201212|3628.3122201212|3628.3122201212|3628.3122201212|3628.3122201212|3628.3122201212|3628.3122201212|3628.3122201212||3628.3122201212|3628.3122201212|3608.0135779124|3541.0105900153|3541.0105900153|-3639.8202592404|-3639.8202592404|-3695.3558436004|-3704.0064928893|-3746.562769877|3544.1907531947|3544.1907531947|3544.1907531947||3544.1907531947|3544.1907531947|3544.1907531947|3544.1907531947|3544.1907531947||3544.1907531947|3482.100836883|3419.50092987|3404.2232554111|3361.4147282345|3359.8385461567|3359.8385461567|3359.8385461567|3359.8385461567|3359.8385461567|3359.8385461567|3359.8385461567|3359.8385461567|3345.9006120119|3345.9006120119|3345.9006120119|3337.7827325267|3337.7827325267|3337.7827325267|3298.5250428062|3298.5250428062|3298.5250428062|3298.5250428062|3298.5250428062||3273.5432627238|3273.5432627238|3238.436958582|3175.4855095355|3101.9838994839|3092.3709994266|-3393.2489985267|-3393.2489985267|-3393.2489985267|-3393.2489985267|-3393.2489985267|-3393.2489985267|-3393.2489985267|-3398.4361355384||-3398.4361355384|-3398.4361355384|-3398.4361355384|-3417.1248586894|-3417.1248586894|-3444.0831763215|-3487.4257514683|-3534.7508349648|3346.3745532015|3346.3745532015|3346.3745532015|3346.3745532015|3346.3745532015|3346.3745532015|3346.3745532015|3297.6724133096|3297.6724133096|3297.6724133096|3297.6724133096|3297.6724133096|3297.6724133096|3297.6724133096|3291.7498929749|3291.7498929749|3272.8797066417|3272.8797066417|3272.8797066417|3272.8797066417|3272.8797066417|3222.7221233919|3222.7221233919|3222.7221233919|3222.7221233919|3222.7221233919|3191.2468037688|3123.5230504373|3123.5230504373|3123.5230504373|3117.8494449844|3117.8494449844|3086.5549388715|3081.981987623|3081.981987623|3081.981987623|3081.981987623|3081.981987623|3075.3255412636|3075.3255412636|3075.3255412636|3075.3255412636|3061.4728236262|3006.3031373624|2946.0590415138|||2926.0100461265|2924.3444956961|2856.0494396623||2847.7771551803|2835.8079502004|-2965.5417273907|-2965.5417273907|-2965.5417273907|-2965.5417273907|-2965.5417273907|-2965.5417273907|-2965.5417273907|-2965.5417273907|-2965.5417273907|-2965.5417273907|-2965.5417273907|-2965.5417273907|-2971.9897869021|-2971.9897869021|-3074.0164298912|-3112.5182554346|-3181.1532029337|-3181.1532029337|-3181.1532029337|-3181.1532029337|-3181.1532029337|-3181.1532029337|-3181.1532029337|-3181.1532029337|-3181.1532029337||-3181.1532029337|-3181.1532029337|-3181.1532029337|-3181.1532029337|-3181.1532029337|-3181.1532029337|-3181.1532029337|2953.3646050293|2953.3646050293|2953.3646050293
04474|946221|/equities/fujitsu-general-ltd|TOPIX500|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525||-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525||-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2802.9261497525|-2803.5290552806|-2804.1989503117|-2805.7818248446|-2805.7818248446|-2805.7818248446|2794.037063763|2794.037063763|2794.037063763|2794.037063763|2794.037063763|2794.037063763|2794.037063763|2794.037063763|2794.037063763|2794.037063763|2794.037063763|2794.037063763|2794.037063763|2794.037063763|2794.037063763|2793.7634041812|2791.9593379791|2791.3301142799|2791.3301142799|2791.3301142799|2791.3301142799|2790.117425037|2790.117425037|2788.9082500411|2787.2869444901|2786.2077161001|2784.453017889|||2781.9477976544|2780.7753307271|2778.0837008079||2776.3152231199|2744.1835812443|2743.7039791604|2742.2266435115|2737.1407150128|2736.5096250767|2736.5096250767|2736.5096250767|2736.5096250767|2730.1218056408|2724.8575618231|2718.8972909145|-2758.4030774051|-2758.4030774051|-2758.4030774051|-2758.4030774051|-2779.8367526723|2757.7024238395|2757.7024238395|2757.7024238395|2757.7024238395|2757.7024238395|2757.7024238395|2755.63313395|2755.63313395|2755.63313395|2755.63313395||2755.63313395|2755.63313395|2753.3701488334|2747.9668320371|2747.5187022634|2746.0207802927|2743.1342003252|2742.0935559169|2741.826173241|2741.3624147122
04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500|-7243.1781617392|-7243.1781617392|-7243.1781617392|-7363.4757352657|6711.7925442171|6711.7925442171|6711.7925442171||6657.6583824635|6643.8426471816|6206.5473857574|6125.1082063971|5593.3424515523|5393.6775075978|5393.6775075978|5393.6775075978|5393.6775075978|5393.6775075978|5393.6775075978|5393.6775075978|5393.6775075978|5393.6775075978|5393.6775075978|5393.6775075978|5393.6775075978|5393.6775075978|5315.8638973309|5230.0709970343|5187.4122189271||5078.6802432523|5053.2533867312|5053.2533867312|4996.0037630347|4849.6152922607||||4839.7392136231|4801.016809247|4801.016809247|4801.016809247|4801.016809247|4801.016809247|4801.016809247|4755.4954347187|4755.4954347187|4755.4954347187|4755.4954347187|4755.4954347187|4676.6060385763|4633.9511539737|4581.7790599708|4577.1099996064|4577.1099996064|4577.1099996064|4577.1099996064|4577.1099996064|4577.1099996064|4577.1099996064|4511.1049377857|4511.1049377857|4436.7832642064|4353.703626896||4324.05958544|4277.699352791|4277.699352791|4277.699352791|4277.699352791|4277.699352791|4277.699352791|4277.699352791|4277.699352791|4277.699352791|4277.699352791|4277.699352791|4277.699352791|4277.699352791||4250.6659475456|4238.8421777031|-4497.6916612351|-4497.6916612351|-4497.6916612351|-4497.6916612351|-4497.6916612351|-4497.6916612351|-4497.6916612351|-4497.6916612351|-4497.6916612351|-4497.6916612351|-4497.6916612351|-4497.6916612351||-4570.0843030561|-4570.0843030561|-4570.0843030561|-4570.0843030561|-4570.1843247606|-4570.1843247606|-4584.753014986|4317.851525816|4317.851525816|4317.851525816|4317.851525816|4317.851525816|4317.851525816||4317.851525816|4317.851525816|4317.851525816|4317.851525816|4317.851525816||4317.851525816|4317.851525816|4317.851525816|4317.851525816|4317.851525816|4317.851525816|4317.851525816|4317.851525816|4317.851525816|4317.851525816|4317.851525816|4317.851525816|4317.851525816|4317.851525816|4317.851525816|4267.7794731289|4238.159843369|4238.159843369|4196.6849918135|4196.6849918135|4157.2611020151|4072.4567800167|4066.3408666853|4035.4342963169||3983.2603292411|3983.0670324901|-4272.9235446831|-4272.9235446831|-4272.9235446831|-4272.9235446831|-4272.9235446831|-4272.9235446831|-4276.3594940924|-4352.7883267693|4058.3045348527|4058.3045348527|3938.3383720586|3889.4246084753||3889.4246084753|3889.4246084753|3889.4246084753|3889.4246084753|3868.5674178708|3868.5674178708|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3816.7593714303|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3812.7809911811|3768.5899902012|3584.3222113347|3473.0246792607|3437.3964780685|3437.3964780685|||3437.3964780685|3437.3964780685|3425.2738645205||3341.5820716895|3304.2578574328|3248.4531749253|3202.5035276948|-3525.2287152436|-3525.2287152436|-3525.2287152436|-3525.2287152436|-3525.2287152436|-3525.2287152436|-3525.2287152436|-3525.2287152436|-3525.2287152436|-3525.2287152436|-3525.2287152436|-3525.2287152436|-3719.9207947151|-3942.4119941279|-4127.6799934754|-4248.1444371949|-4250.3271524388|3956.0343797052|3956.0343797052|3949.6034593891|3949.6034593891|3949.6034593891|3949.6034593891||3844.8927326545|3807.5474807273|-4016.6847775114|-4016.6847775114|-4016.6847775114|-4016.6847775114|-4016.6847775114|-4162.1497527905|-4171.2726375727|-4171.2726375727
04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500|19471.664373271|18942.127081412|18555.620258449|18555.620258449|18555.620258449|18555.620258449|18555.620258449||17250.966953833|13022.741059814|12569.809409896|12569.809409896|12569.809409896|12424.745186025|12424.745186025|12424.745186025|12424.745186025|12424.745186025|11010.827984472|10812.586649414|10553.985166015|10311.650184461|9837.6668716237|9710.7409684708|9475.4987967048|9475.4987967048|9475.4987967048|9475.4987967048|9475.4987967048||9475.4987967048|9475.4987967048|9475.4987967048|9475.4987967048|9298.6097741164||||-10347.327386398|-10347.327386398|-10347.327386398|-10347.327386398|-10347.327386398|-10347.327386398|-10347.327386398|-10347.327386398|-10347.327386398|-10474.863762665|-10548.681958517|-10919.757731685|-11169.286368539|-11271.151520599|-11323.503234902|-11323.503234902|-11323.503234902|-11323.503234902|-11323.503234902|-11323.503234902|-11323.503234902|-11323.503234902|-11323.503234902|-11323.503234902|-11323.503234902|-11454.200882008||-11454.200882008|-11454.200882008|-11454.200882008|-11454.200882008|-11454.200882008|-11454.200882008|-11454.200882008|-11454.200882008|-11807.685188586|-11807.685188586|9872.2386793487|9872.2386793487|9872.2386793487|9872.2386793487||9336.3763103874|9312.77939554|9312.77939554|8946.6993283778|8682.1287247748|8682.1287247748|8682.1287247748|8682.1287247748|8682.1287247748|8682.1287247748|8682.1287247748|8682.1287247748|8682.1287247748|8682.1287247748||8682.1287247748|8682.1287247748|-9711.9783091508|-9711.9783091508|-9711.9783091508|-9711.9783091508|-9711.9783091508|-9711.9783091508|-9711.9783091508|-9711.9783091508|-9711.9783091508|-9711.9783091508|-9711.9783091508||-9711.9783091508|-9711.9783091508|-9711.9783091508|-9711.9783091508|-9711.9783091508||-9711.9783091508|-9711.9783091508|-9711.9783091508|-9711.9783091508|-9711.9783091508|-9711.9783091508|-9711.9783091508|-9711.9783091508|-9711.9783091508|-9711.9783091508|-9711.9783091508|-9711.9783091508|-9711.9783091508|-9711.9783091508|-9711.9783091508|-9711.9783091508|-9711.9783091508|-9711.9783091508|-9788.109441407|-9788.109441407|-9788.109441407|-9788.109441407|-9788.109441407|-9788.109441407||-9880.0946695236|8568.6633176859|8568.6633176859|8377.5147974287|8085.1170338626|8085.1170338626|8067.518926514|7929.4099183489|7245.752985616|7245.752985616|7163.5588729066|6948.6209698963|6930.1925554275|6930.1925554275||6912.213950475|6730.8073462654|6730.8073462654|6582.9526069615|6492.5710121451|6492.5710121451|6492.5710121451|6492.5710121451|6492.5710121451|6485.5854275766|6485.5854275766|6485.5854275766|6485.5854275766|6485.5854275766|6485.5854275766|6485.5854275766|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6452.3327577634|6327.0363975149|6093.3359362344|6093.3359362344|6093.3359362344|6072.8177069271|5937.7974521412|5834.0527246014|5645.6696940015|5526.0218822239|5097.3020913599|4954.1689903999|4909.4523554334|4909.4523554334|4909.4523554334|4909.4523554334|4827.3359504816|4531.2621672018|4403.0690746686|4328.5211940763|4118.8013267514|-4655.2391028656|||-4655.2391028656|-4655.2391028656|-4655.2391028656||-4655.2391028656|-4655.2391028656|-4655.2391028656|-4655.2391028656|-4655.2391028656|-4748.1545587395|-4787.4119434501|-4787.4119434501|-4787.4119434501|-4787.4119434501|-4787.4119434501|-4787.4119434501|-4787.4119434501|-4787.4119434501|-4787.4119434501|-4787.4119434501|-5228.3466038335|-5544.5517820372|-5690.2984963422|-5690.2984963422|-5806.2205514914|-6026.078390546|-6200.1982117177|-6375.9424574641|-6503.3178487212|-6503.3178487212|-6623.0241300938||-6623.0241300938|-6623.0241300938|-6623.0241300938|-6623.0241300938|-6623.0241300938|-6643.7211482639|-6643.7211482639|-6726.2421583505|-6726.2421583505|-6965.4439757895
04477|952380|/equities/glory-ltd|TOPIX500|-4256.8467417472|-4256.8467417472|-4256.8467417472|-4256.8467417472|-4256.8467417472|-4256.8467417472|-4256.8467417472||-4256.8467417472|-4256.8467417472|-4256.8467417472|-4256.8467417472|-4256.8467417472|-4256.8467417472|-4256.8467417472|-4256.8467417472|-4256.8467417472|-4256.8467417472|-4256.8467417472|-4256.8467417472|4062.3696868568|4062.3696868568|4062.3696868568|4062.3696868568|4062.3696868568|4062.3696868568|4057.2996520631|4053.1107245145|4004.0119161273||3913.068795697|3894.1875507744|3884.1821614499|3884.1821614499|3854.3690682776||||3837.3896422444|3837.3896422444|3837.3896422444|3837.3896422444|3837.3896422444|3837.3896422444|3837.3896422444|3833.3230156987|3833.3230156987|3833.3230156987|3833.3230156987|3833.3230156987|3833.3230156987|3833.3230156987|3833.3230156987|3833.3230156987|3795.213599628|3795.213599628|3728.5706662534|3685.6896291704|3684.8300811666|3684.8300811666|3684.8300811666|3652.5889790739|3612.5433100822|3594.8259000913||3571.0255071639|3571.0255071639|3571.0255071639|3571.0255071639|3571.0255071639|3571.0255071639|3571.0255071639|3571.0255071639|3571.0255071639|3571.0255071639|3571.0255071639|3571.0255071639|3571.0255071639|3571.0255071639||3571.0255071639|3571.0255071639|3571.0255071639|3571.0255071639|3571.0255071639|-3770.8702839193|-3770.8702839193|-3770.8702839193|-3770.8702839193|-3770.8702839193|-3770.8702839193|-3770.8702839193|-3770.8702839193|-3770.8702839193||-3802.2715191532|-3802.2715191532|-3802.2715191532|-3802.2715191532|-3802.2715191532|-3802.2715191532|-3802.2715191532|-3831.9127990592|-3887.7798339569|-3887.7798339569|-3887.7798339569|-3887.7798339569|-3924.9948797633||-3924.9948797633|-3924.9948797633|-3924.9948797633|-3924.9948797633|-3924.9948797633||-3924.9948797633|-3924.9948797633|-3924.9948797633|-3924.9948797633|-3924.9948797633|-3924.9948797633|-3924.9948797633|-3950.6427995853|-3950.6427995853|-3950.6427995853|-3950.6427995853|-3950.6427995853|-3950.6427995853|-3950.6427995853|-3950.6427995853|-3950.6427995853|-3950.6427995853|-3965.769777317|-3999.6972559469|-3999.6972559469|-4006.2164052031|-4006.2164052031|-4006.2164052031|-4006.2164052031||-4006.2164052031|-4006.2164052031|3716.6645498916|3712.9397117855|3712.9397117855|3712.9397117855|3673.0970306134|3673.0970306134|3673.0970306134|3673.0970306134|3659.6078117927|3633.3975686586|3614.7750762873|3541.6389736526||3541.0878275454|3541.0878275454|3541.0878275454|3541.0878275454|3466.9309194949|3445.5343549944|3405.2029074005|3405.2029074005|3338.2254526672|3285.7505029635|3282.2783366262|3280.0314851402|3226.8127612669|3201.7873595887|3201.7873595887|3161.9859550986|3143.0955056651|3120.3101956098|3120.3101956098|3120.3101956098|3120.3101956098|3120.3101956098|3120.3101956098|3100.1224395665|3088.3027106294|3075.3243341104|3075.3243341104|3056.6937045671|3020.2152272968|2988.1280303297|2950.753367033|2926.8498358432|2926.8498358432|2925.8989267539|2925.8989267539|2925.8989267539|2925.8989267539|2868.9432519488|2809.2702799431|2772.411422159|2746.2626912878|2724.3196569864|2705.521841096|2680.4548574706|2680.4548574706|2680.4548574706|2637.4220638562|2590.9134042847|2489.0426714274|2404.1307460304|2381.3674955894|2363.4636621739|2363.4636621739|||2363.4636621739|2363.4636621739|2363.4636621739||2363.4636621739|2347.4874024155|2325.3193360172|2292.9937066858|2254.9865660985|2254.9865660985|2254.9865660985|-2445.3446632556|-2445.3446632556|-2445.3446632556|-2445.3446632556|-2445.3446632556|-2445.3446632556|-2445.3446632556|-2445.3446632556|-2445.3446632556|-2616.5218480618|-2718.2742756242|-2785.0825284714|-2788.5957141622|-2788.5957141622|2690.426217751|2690.426217751|2690.426217751|2690.426217751|2690.426217751|2690.426217751||2677.3069086122|2650.1187873469|2643.7986526077|2629.7207251197|2627.1552161971|2627.1552161971|2591.2835735523|2572.8428595026|2554.3584685217|2554.3584685217
04478|946328|/equities/gmo-internet-inc|TOPIX500|-3340.6937971334|-3419.2708857038|-3451.467650782|-3461.0751675356|-3549.8612972618|-3751.3458858464|-3853.6339519073||-3853.6339519073|-3853.6339519073|-3853.6339519073|-3976.8710576748|-4016.2456196387|-4069.7173551541|-4075.3091291551|-4075.3091291551|-4075.3091291551|3825.3557790043|3825.3557790043|3825.3557790043|3825.3557790043|3825.3557790043|3825.3557790043|3825.3557790043|3804.2286433382|3791.7761028866|3791.7761028866|3786.7555059036|3786.7555059036||3786.7555059036|3786.7555059036|3786.7555059036|3786.7555059036|3786.7555059036||||3786.7555059036|3786.7555059036|3776.839451004|3708.7797681811|3708.7797681811|3708.7797681811|3685.8664090901|3671.0139528609|3671.0139528609|3671.0139528609|3671.0139528609|3671.0139528609|3671.0139528609|3671.0139528609|3671.0139528609|3671.0139528609|3671.0139528609|3671.0139528609|3671.0139528609|3671.0139528609|3671.0139528609|3671.0139528609|3671.0139528609|3671.0139528609|3500.1266142898|3344.9198533445||3344.9198533445|3344.9198533445|3344.9198533445|3344.9198533445|3344.9198533445|3344.9198533445|-3568.7222972187|-3568.7222972187|-3568.7222972187|-3568.7222972187|-3568.7222972187|-3568.7222972187|-3568.7222972187|-3588.8344269118||-3588.8344269118|-3588.8344269118|-3604.8878081583|-3604.8878081583|-3604.8878081583|-3604.8878081583|-3604.8878081583|-3604.8878081583|-3604.8878081583|-3604.8878081583|-3604.8878081583|-3655.264231287|-3672.9002855395|-3672.9002855395||-3703.8788916164|-3703.8788916164|-3703.8788916164|-3703.8788916164|-3703.8788916164|-3703.8788916164|-3730.2543240183|-3827.9492489092|-3864.4991654546|-3890.3324060607|-3930.9042050132|-3930.9042050132|-3983.3935611258||3733.0427612957|3733.0427612957|3733.0427612957|3733.0427612957|3733.0427612957||3733.0427612957|3733.0427612957|3733.0427612957|3733.0427612957|3733.0427612957|3733.0427612957|3733.0427612957|3733.0427612957|3733.0427612957|3733.0427612957|3733.0427612957|3733.0427612957|3733.0427612957|3733.0427612957|3733.0427612957|3733.0427612957|3733.0427612957|3733.0427612957|3733.0427612957|3733.0427612957|3733.0427612957|3733.0427612957|3733.0427612957|3733.0427612957||3694.9919569952|3648.6021744392|3601.1135271546|3573.3170209401|3573.3170209401|3573.3170209401|3573.3170209401|3573.3170209401|3573.3170209401|3573.3170209401|3573.3170209401|3493.5744677113|3441.3984467919|3441.3984467919||3441.3984467919|3419.8073232101|3419.8073232101|3419.8073232101|3419.8073232101|3419.8073232101|3419.8073232101|3419.8073232101|3419.8073232101|3419.8073232101|3419.8073232101|3419.8073232101|3419.8073232101|3419.8073232101|3419.8073232101|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3391.7822553468|3248.9769171572|3248.9769171572|3248.9769171572|3248.9769171572|3216.1752063669|3216.1752063669|3163.2286498356|3163.2286498356|3144.6325252791|3144.6325252791|3144.6325252791|3144.6325252791|||3092.9594606268|3092.9594606268|3092.9594606268||3092.9594606268|3092.9594606268|3092.9594606268|3092.9594606268|3092.9594606268|3035.454956252|2988.7832847244|2908.425871916|2761.9209491304|-3114.5002173951|-3114.5002173951|-3114.5002173951|-3114.5002173951|-3114.5002173951|-3114.5002173951|-3114.5002173951|-3240.6638486359|3031.2425554345|3031.2425554345|3031.2425554345|3031.2425554345|3031.2425554345|3031.2425554345|3031.2425554345|3031.2425554345|3031.2425554345|3031.2425554345||3026.3806171495|3001.5895746105|2949.7106384561|2898.9760968594|2898.9760968594|2874.4734409549|2830.3871566166|2787.2386933717|2787.2386933717|2787.2386933717
04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH|-8271.663829435|-8271.663829435|-8271.663829435|-8357.6820327056|-8526.7578141173|-8845.0642379081|-9238.7149640423||-9238.7149640423|-9238.7149640423|-9238.7149640423|-9365.2388489359|-9458.9528001082|-9458.9528001082|-9458.9528001082|-9458.9528001082|-9458.9528001082|-9634.7808890091|-9809.6454322323|-9970.3282580359|9391.1605939142|9391.1605939142|9391.1605939142|9391.1605939142|9391.1605939142|9391.1605939142|9391.1605939142|9391.1605939142|9391.1605939142||9391.1605939142|9391.1605939142|9391.1605939142|9391.1605939142|9391.1605939142||||9391.1605939142|9391.1605939142|9391.1605939142|9391.1605939142|9391.1605939142|9391.1605939142|9391.1605939142|9391.1605939142|9391.1605939142|9391.1605939142|9391.1605939142|9391.1605939142|9391.1605939142|9391.1605939142|9391.1605939142|9391.1605939142|9391.1605939142|9391.1605939142|9341.2895487935|9262.5439431039|9202.1599367821|9168.0781025818|9168.0781025818|9168.0781025818|9096.6978917576|8908.4976575084||8903.8442437779|8903.8442437779|8903.8442437779|8903.8442437779|8903.8442437779|8488.1047153088|8191.9749571713|8191.9749571713|-8683.6912974142|-8683.6912974142|-8683.6912974142|-8683.6912974142|-8683.6912974142|-8683.6912974142||-8683.6912974142|-8683.6912974142|-8683.6912974142|-8683.6912974142|-8683.6912974142|-8683.6912974142|-8683.6912974142|-8683.6912974142|-8683.6912974142|-8683.6912974142|-8683.6912974142|-8683.6912974142|-8683.6912974142|-8683.6912974142||-8683.6912974142|-8683.6912974142|-8683.6912974142|-8683.6912974142|-8683.6912974142|-8683.6912974142|-8683.6912974142|-8683.6912974142|-8683.6912974142|-8683.6912974142|-8683.6912974142|-8733.2603115049|-8733.2603115049||-8733.2603115049|-8733.2603115049|-8733.2603115049|-8733.2603115049|-8733.2603115049||-8733.2603115049|-8733.2603115049|-8733.2603115049|-8733.2603115049|-8733.2603115049|-8733.2603115049|-8733.2603115049|-8733.2603115049|-8733.2603115049|-8733.2603115049|-8733.2603115049|-8733.2603115049|-8733.2603115049|-8733.2603115049|-8733.2603115049|-8733.2603115049|-8757.4288434745|-8757.4288434745|-8757.4288434745|-8757.4288434745|-8757.4288434745|-8757.4288434745|-8804.8653816383|-8820.4615351537||-8875.6747347576|-8875.6747347576|-8937.958681693|-8937.958681693|-8937.958681693|-8937.958681693|-8937.958681693|-8937.958681693|-8965.8429796589|-9035.4366440654|-9121.4681675031|-9121.4681675031|-9121.4681675031|-9121.4681675031||-9121.4681675031|-9121.4681675031|-9121.4681675031|-9183.3535194479|-9204.9483549421|-9303.0745609631|-9303.0745609631|-9303.0745609631|-9414.7495121812|-9456.9993977546|-9456.9993977546|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8839.3850759708|8805.8167510786|8777.0192822415|8777.0192822415|8777.0192822415|8777.0192822415|8628.1325358239|8481.0361509154|-9005.9587604352|-9005.9587604352|-9005.9587604352|-9005.9587604352|-9005.9587604352|-9005.9587604352|-9005.9587604352|-9005.9587604352|-9100.3430671502|-9153.6256065161|-9153.6256065161|-9153.6256065161|-9359.5284516845|8634.9278374265|8634.9278374265|8614.4753749184|8496.1393054649|8395.4881171832|8328.7090190924|||8272.3433545471|8213.5905611693|8213.5905611693||8145.5681995788|8145.5681995788|8145.5681995788|8145.5681995788|8145.5681995788|8130.7424439765|8020.9360488627|7982.9844987364|7916.8716652626|7698.8018502918|7496.5576114353|7421.7737850418|7421.7737850418|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925||-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8099.3780050925|-8170.8088945472|-8218.6961661076
04480|952717|/equities/goldwin-inc|TOPIX500|-2589.6357192484|-2613.761910276|-2621.5132336399|-2631.417572395|-2631.417572395|-2650.6657646954|-2650.6657646954||-2650.6657646954|-2650.6657646954|-2650.6657646954|2511.9269281162|-2633.416099593|-2633.416099593|-2633.416099593|-2633.416099593|-2633.416099593|-2633.416099593|-2663.6289995478|-2693.3099994975|-2711.6764580749|-2711.6764580749|-2711.6764580749|-2711.6764580749|-2711.6764580749|-2711.6764580749|-2711.6764580749|-2711.6764580749|-2711.6764580749||-2711.6764580749|-2711.6764580749|-2711.6764580749|-2711.6764580749|-2711.6764580749||||-2711.6764580749|-2747.7238423055|-2762.5264914505|-2770.6405460562|-2822.739495618|-2827.8772173533|-2895.613574837|-2930.29286093|-2950.0560011481|-2950.0560011481|-3016.7011123868|-3070.5569288726|-3070.5569288726|-3071.3410320807|-3080.1844800896|-3084.2049778774|-3129.616642086|-3132.8688520565|-3132.8688520565|-3132.8688520565|-3132.8688520565|-3132.8688520565|-3132.8688520565|-3132.8688520565|-3132.8688520565|-3132.8688520565||-3132.8688520565|-3135.6598356184|-3154.622039576|-3160.6774793508|2900.1727852182|2900.1727852182|2834.414205798|2798.3491175533|2781.2212417259|2726.1902685843|2583.3225206492|2473.8244328312|2473.8244328312|2473.8244328312||2473.8244328312|2473.8244328312|2473.8244328312|2473.8244328312|2473.8244328312|2473.8244328312|2473.8244328312|2456.9160364792|-2605.3517916745|-2605.3517916745|-2605.3517916745|-2605.3517916745|-2605.3517916745|-2605.3517916745||-2605.3517916745|-2605.3517916745|-2605.3517916745|-2605.3517916745|-2605.3517916745|-2605.3517916745|-2605.3517916745|2447.2545741503|2447.2545741503|2447.2545741503|2447.2545741503|2447.2545741503|2447.2545741503||2447.2545741503|2447.2545741503|2447.2545741503|2434.5793553927|2413.2921385874||2400.520922641|2400.520922641|2400.520922641|2400.520922641|2376.4125296054|-2467.5229680885|-2467.5229680885|-2467.5229680885|-2467.5229680885|-2467.5229680885|-2467.5229680885|-2467.5229680885|-2467.5229680885|-2489.7850551461|-2498.2557993581|-2498.2557993581|-2521.3875009128|-2521.3875009128|-2521.3875009128|-2521.3875009128|-2521.3875009128|-2554.4863969561|-2559.5465826113|-2559.5465826113||-2559.5465826113|-2613.7186150109|-2689.5863378988|-2689.5863378988|-2689.5863378988|-2713.4756499143|-2713.4756499143|-2713.4756499143|-2739.7105871769|-2739.7105871769|-2739.7105871769|-2739.7105871769|-2739.7105871769|-2739.7105871769||-2758.2069152309|-2758.2069152309|-2769.8414373877|-2785.85216122|-2785.85216122|-2785.85216122|-2785.85216122|-2785.85216122|-2785.85216122|-2785.85216122|-2806.3731153313|-2812.7105926364|-2812.7105926364|-2812.7105926364|-2812.7105926364|-2812.7105926364|-2812.7105926364|-2812.7105926364|-2812.7105926364|-2815.2528042097|-2858.7626643997|2705.8427431307|2705.8427431307|2705.8427431307|2705.8427431307|2705.8427431307|2705.8427431307|2705.8427431307|2705.8427431307|2649.3442181704|2644.9068628574|2644.9068628574|2644.9068628574|2644.9068628574|2644.9068628574|2644.9068628574|2644.9068628574|2644.9068628574|2644.9068628574|2644.9068628574|2644.9068628574|2644.9068628574|2644.9068628574|2644.9068628574|2644.9068628574|2644.9068628574|2644.9068628574|2644.9068628574|2629.1931044553|2596.3629844425|2592.329531325|-2746.5244513232|-2746.5244513232|||-2746.5244513232|-2746.5244513232|-2746.5244513232||-2746.5244513232|-2746.5244513232|-2746.5244513232|-2746.5244513232|-2746.5244513232|-2746.5244513232|-2746.5244513232|-2746.5244513232|-2746.5244513232|-2746.5244513232|-2746.5244513232|-2746.5244513232|-2746.5244513232|-2746.5244513232|-2746.5244513232|-2746.5244513232|-2845.4348287272|2630.8643141995|2630.8643141995|2630.8643141995|2630.8643141995|2630.8643141995|2630.8643141995|2589.9978111332|2480.5533676219|2453.2818993542|2396.5172823771||-2543.0453061241|-2543.0453061241|-2543.0453061241|-2543.0453061241|-2543.0453061241|-2543.0453061241|-2543.0453061241|-2543.0453061241|-2543.0453061241|-2557.0136376639
04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500|4687.8536606189|4687.8536606189|4205.7818451321|4113.5989866363|4113.5989866363|4113.5989866363|4113.5989866363||3983.2210962625|3830.5789958473|3643.8655509414|3640.739501046|-3863.9831564609|-3863.9831564609|-3863.9831564609|-3863.9831564609|-3867.3146182899|-3911.6273536554|-3972.8081707283|3677.5717197241|3677.5717197241|3677.5717197241|3677.5717197241|3677.5717197241|3677.5717197241|3677.5717197241|-3979.7128185884|-3979.7128185884|-3979.7128185884||-3979.7128185884|-3996.2440291267|-3996.2440291267|-3996.2440291267|-3996.2440291267||||-3996.2440291267|-3996.2440291267|-3996.2440291267|-3996.2440291267|-3996.2440291267|-3996.2440291267|-3996.2440291267|-3996.2440291267|-4015.660032363|-4073.6222581811|-4084.5247313124|-4088.4163681248|-4125.3041581788|-4125.3041581788|-4125.5338246623|-4125.5338246623|-4125.5338246623|-4214.5284708028|-4214.5284708028|-4214.5284708028|-4214.5284708028|-4214.5284708028|-4214.5284708028|-4214.5284708028|-4214.5284708028|-4214.5284708028||-4214.5284708028|-4214.5284708028|-4214.5284708028|-4223.9221584387|-4223.9221584387|-4223.9221584387|-4223.9221584387|-4223.9221584387|-4223.9221584387|-4243.9135093763|-4324.5150104181|-4391.1306322875|4057.4656921562|4057.4656921562||4014.3507690624|3962.3341878471|3881.4824309413|3862.8693677125|3861.0215196806|3740.5239107562|3634.8599008402|3629.8825936299|3629.8825936299|3604.1174123867|3604.1174123867|3604.1174123867|3594.9607851669|3594.9607851669||3594.9607851669|3592.8453168521|3540.9392409468|3511.3213788297|3406.8570875886|3290.2856528762|3278.2356227476|3278.2356227476|3278.2356227476|3278.2356227476|3278.2356227476|3229.7062474973|3222.0069416637||3149.9521574041|-3447.4268532844|-3447.4268532844|-3447.4268532844|-3447.4268532844||-3447.4268532844|-3453.6965036493|-3457.6627818326|3236.8113804536|3236.8113804536|3203.1836494562|3203.1836494562|3203.1836494562|3167.870721618|3146.7452462423|3134.4694398053|3134.4694398053|3111.1882664503|3072.3435388275|3072.3435388275|3036.5057747714|3036.5057747714|3036.5057747714|3036.5057747714|3027.339749746|2863.8774997178|2858.2191354541|2858.2191354541|2840.2990393935||2816.9433771038|2804.2704190043|2760.967132227|2641.2690358077|2628.399889739|2628.399889739|2628.399889739|2628.399889739|2628.399889739|2628.399889739|2628.399889739|2628.399889739|2603.6646463192|2603.6646463192||2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2603.6646463192|2524.9329403547|-2630.3048590747|-2630.3048590747|-2630.3048590747|-2630.3048590747|-2630.3048590747|-2630.3048590747|-2630.3048590747|-2630.3048590747|-2638.5053989719|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2492.4394155763|2443.0437950848|2397.1597723165|2367.2608581294|2333.2472816915|2333.2472816915|||2333.2472816915|2333.2472816915|2333.2472816915||2333.2472816915|2311.1914241016|2263.4071378907|2224.5079309897|2154.231034433|2111.3400382588|2088.7667091765|-2293.5729352346|-2293.5729352346|-2293.5729352346|-2293.5729352346|-2293.5729352346|-2293.5729352346|-2293.5729352346|-2293.5729352346|-2293.5729352346|-2440.9143724829|-2538.0437472032|-2539.4835352582|-2539.4835352582|-2539.4835352582|2410.6945117475|2410.6945117475|2410.6945117475|2410.6945117475|2410.6945117475|2408.3550130528||2398.8111256142|2386.8179173491|2375.2976859434|2323.1451691704|2323.1451691704|2323.1451691704|2323.1451691704|2323.1451691704|2305.3753651532|-2513.9997421576
04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500|-2637.7093846898|-2637.7093846898|-2650.399316322|-2662.22146258|-2716.0238473111|2501.1833370218|2501.1833370218||2501.1833370218|2500.2140190213|2500.2140190213|2500.2140190213|2500.2140190213|2500.2140190213|2500.2140190213|2500.2140190213|2500.2140190213|2500.2140190213|2500.2140190213|2500.2140190213|2500.2140190213|2500.2140190213|2500.2140190213|2500.2140190213|2500.2140190213|2500.2140190213|2500.2140190213|2500.2140190213|2500.2140190213||2446.182243357|-2546.2085827188|-2546.2085827188|-2546.2085827188|-2546.2085827188||||-2546.2085827188|-2546.2085827188|-2546.2085827188|-2546.2085827188|-2546.2085827188|-2546.2085827188|-2550.7154769805|-2550.7154769805|-2550.7154769805|-2557.9043905635|-2557.9043905635|-2557.9043905635|-2557.9043905635|-2557.9043905635|-2557.9043905635|-2557.9043905635|-2557.9043905635|-2557.9043905635|-2557.9043905635|-2557.9043905635|-2557.9043905635|-2557.9043905635|-2557.9043905635|-2557.9043905635|-2557.9043905635|-2557.9043905635||-2557.9043905635|-2557.9043905635|-2570.4251735351|-2570.4251735351|-2618.8613039279|-2626.0650113214|-2626.0650113214|-2626.0650113214|-2626.0650113214|-2659.2944570237|-2693.7160633597|-2698.2005150279|-2698.2005150279|-2698.2005150279||-2698.2005150279|-2698.2005150279|-2698.2005150279|-2698.2005150279|-2698.2005150279|-2698.2005150279|-2698.2005150279|-2698.2005150279|-2698.2005150279|-2698.2005150279|-2698.2005150279|-2737.5576337831|-2737.5576337831|-2737.5576337831||-2799.036259759|-2820.1280904353|-2820.1280904353|-2820.1280904353|-2820.1280904353|-2820.1280904353|-2820.1280904353|-2848.9756560392|-2880.306284488|-2912.8958716534|-2932.930088461|-2932.930088461|-2935.9410613079||-2935.9410613079|-2935.9410613079|-2935.9410613079|-2935.9410613079|-2935.9410613079||-2935.9410613079|-2935.9410613079|-2935.9410613079|-2935.9410613079|-2935.9410613079|-2935.9410613079|-2935.9410613079|-2935.9410613079|-2935.9410613079|-2935.9410613079|-2935.9410613079|-2936.9519275406|-2936.9519275406|-3008.4188083785|2826.0549262976|2826.0549262976|2826.0549262976|2826.0549262976|2826.0549262976|2826.0549262976|2826.0549262976|2826.0549262976|2826.0549262976|2826.0549262976||2821.255473664|2817.4646415144|2817.4646415144|2817.4646415144|2795.1273794604|2758.3915327338|2756.796147482|2750.210421786|2750.210421786|2750.210421786|2739.1641009704|2739.1641009704|2697.5712233004|2677.9474942393||2677.9474942393|2677.9474942393|2672.5709805423|2672.5709805423|2668.1956549905|2668.1956549905|2642.1340611006|2612.6489567784|-2798.0614132321|-2798.0614132321|-2798.0614132321|-2798.0614132321|-2828.1296166202|-2828.1296166202|-2828.1296166202|-2828.1296166202|-2828.1296166202|-2828.1296166202|-2828.1296166202|-2828.1296166202|-2828.1296166202|-2828.1296166202|-2828.1296166202|-2828.1296166202|-2828.1296166202|-2851.4217962446|-2852.3652897732|-2852.3652897732|-2852.3652897732|-2855.4058775258|-2873.034308362|-2890.3436759577|-2891.097130812|-2891.097130812|-2901.6912564578|-2925.1569516198|-2928.5422600209|-2928.5422600209|-2928.5422600209|-2928.5422600209|-2928.5422600209|-2932.1025111344|-2961.8361234826|-2992.0401372029|2783.8903727909|2783.8903727909|2783.8903727909|2783.8903727909|2783.8903727909|2783.8903727909|2783.8903727909|2783.8903727909|2783.8903727909|||2783.8903727909|2783.8903727909|2783.8903727909||2783.8903727909|2783.8903727909|2751.4615253232|2743.7350281369|2689.0389201521|2677.7099112801|2673.2610125335|-2950.4452983119|-2950.4452983119|-2950.4452983119|-2950.4452983119|-2950.4452983119|-2950.4452983119|-2950.4452983119|-2950.4452983119|-2950.4452983119|-3060.8003314577|-3066.5281460641|-3125.6701622935|-3136.6612914372|-3143.6948914244|-3143.6948914244|-3143.6948914244|-3143.6948914244|-3143.6948914244|-3162.605434916|-3163.6449276844||-3180.9110307604|-3206.0371780393|-3206.0371780393|-3206.0371780393|-3206.0371780393|-3206.0371780393|-3216.4024200437|-3274.2249111597|-3296.4165679552|-3332.5592524093
04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500|2005.1968806284|2005.1968806284|2005.1968806284|2005.1968806284|2005.1968806284|2005.1968806284|2005.1968806284||2002.0520895871|1990.1689884301|1929.6654178149|1929.6654178149|1886.9337975721|1820.7875528579|1819.6857434847|1819.6857434847|1819.6857434847|1819.6857434847|1819.6857434847|1819.6857434847|1819.6857434847|1799.7121528497|1799.7121528497|1799.7121528497|1799.7121528497|1796.0135031663|1755.1538924071|1734.4615955643|1734.4615955643||1687.2906617381|1661.2118463756|1658.8742737507|1656.3603041674|1609.3447824083||||1601.8275360092|1600.0577407134|1600.0577407134|1600.0577407134|1600.0577407134|1600.0577407134|1600.0577407134|1600.0577407134|1600.0577407134|1600.0577407134|1600.0577407134|1600.0577407134|1600.0577407134|1600.0577407134|1600.0577407134|1600.0577407134|1600.0577407134|1600.0577407134|1600.0577407134|1600.0577407134|1600.0577407134|1600.0577407134|1560.8974896816|1532.5805440906|1512.8950489896|1472.6889433218||1457.3089136798|1457.3089136798|1457.3089136798|1457.3089136798|1457.3089136798|1457.3089136798|1457.3089136798|1457.3089136798|1457.3089136798|1457.3089136798|1457.3089136798|1457.3089136798|1457.3089136798|1457.3089136798||1448.7043485332|1419.5234316921|1419.5234316921|1419.5234316921|1419.5234316921|-1518.9736415857|-1518.9736415857|-1518.9736415857|-1518.9736415857|-1518.9736415857|-1518.9736415857|-1526.9130885949|-1526.9130885949|-1526.9130885949||1440.9940552073|1440.9940552073|1440.9940552073|1440.9940552073|1440.9940552073|1440.9940552073|1440.9940552073|1440.9940552073|1440.9940552073|1440.9940552073|1440.9940552073|1415.2433946748|1408.214882972||1404.1837997483|1404.1837997483|1404.1837997483|1404.1837997483|1404.1837997483||1404.1837997483|1397.5653330536|1374.5170367263|1368.8927034728|1368.8927034728|1368.8927034728|1368.8927034728|1368.8927034728|1368.8927034728|1357.6307816364|1356.4230907071|1356.0754316524|1356.0754316524|1356.0754316524|1356.0754316524|1347.4905487855|1347.4905487855|1347.4905487855|1347.4905487855|1347.4905487855|1337.1006097617|1311.844457835|1311.844457835|1311.844457835||1301.2160642611|1285.678917702|1285.678917702|1285.678917702|1285.678917702|1285.678917702|1285.678917702|1285.678917702|1285.678917702|1285.678917702|1285.678917702|1272.4487974467|1234.6375527185|1229.2037687883||1229.2037687883|1208.1430764314|1206.04700794|1206.04700794|1187.0244532667|1184.3049480741|1159.2832756379|1139.5647507088|1139.3669761837|1139.3669761837|1137.435529093|1122.0672545478|1121.7969494975|1120.2316283471|1120.2316283471|1120.2316283471|1120.2316283471|1120.2316283471|1120.2316283471|1120.2316283471|1120.2316283471|1120.2316283471|1120.2316283471|1120.2316283471|1117.4795870523|1115.6399375514|1115.6399375514|1115.6399375514|1115.6399375514|1115.6399375514|1115.6399375514|1115.6399375514|1115.6399375514|1111.7665972793|1095.1017747548|1076.8465474613|1076.8465474613|1076.8465474613|1076.8465474613|1076.8465474613|1076.8465474613|1076.8465474613|1076.8465474613|1076.8465474613|1076.8465474613|1076.8465474613|1076.8465474613|1076.8465474613|1076.8465474613|1004.4961638458|970.09731863519|970.09731863519|970.09731863519|||970.09731863519|970.09731863519|970.09731863519||942.41368737243|924.68187485825|910.28541650917|895.03378391427|863.47091102779|858.36766264373|850.59741107549|-968.97897233075|-968.97897233075|-968.97897233075|-968.97897233075|-968.97897233075|-968.97897233075|-968.97897233075|-968.97897233075|-968.97897233075|-1041.9988696741|-1093.3543009943|1023.6282006531|1023.6282006531|1023.6282006531|1023.6282006531|1023.6282006531|1023.6282006531|1023.6282006531|1023.6282006531|1011.281334059||988.86814895442|973.38127661602|954.81252957336|936.28055936672|-1002.3327613946|-1002.3327613946|-1002.3327613946|-1012.4715621222|-1012.4715621222|-1012.4715621222
04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|-1203.9558554634|-1203.9558554634|-1203.9558554634|-1203.9558554634|-1203.9558554634|-1203.9558554634|-1203.9558554634||-1203.9558554634|-1203.9558554634|-1203.9558554634|-1203.9558554634|-1203.9558554634|-1215.3815050501|-1215.3815050501|-1215.3815050501|-1215.3815050501|-1226.7850056112|1147.2486884606|1147.2486884606|1147.2486884606|1147.2486884606|1147.2486884606|1147.2486884606|1147.2486884606|1147.2486884606|1147.2486884606|1147.2486884606|1147.2486884606||1136.7207649562|1133.717516618|1133.1022669835|1133.1022669835|1133.1022669835||||1133.1022669835|1133.1022669835|1133.1022669835|1118.196963315|1116.5619614166|1116.5619614166|1116.5619614166|1116.5619614166|1116.5619614166|1116.5619614166|1116.5619614166|1116.5619614166|1116.5619614166|1116.5619614166|1116.5619614166|1116.5619614166|1116.5619614166|1116.5619614166|1116.5619614166|1116.5619614166|1116.5619614166|1116.5619614166|1116.5619614166|1116.5619614166|1116.5619614166|1116.5619614166||1116.5619614166|1116.5619614166|1116.5619614166|1116.5619614166|1116.5619614166|1116.5619614166|1116.5619614166|-1170.4018675083|-1170.4018675083|-1170.4018675083|-1170.4018675083|-1170.4018675083|-1170.4018675083|-1170.4018675083||-1170.9465194537|-1172.0794660597|-1181.2827400663|-1182.0661974373|-1182.0661974373|-1182.0661974373|-1182.0661974373|-1182.0661974373|-1182.0661974373|-1182.0661974373|-1182.0661974373|-1182.0661974373|-1182.8255523917|-1182.8255523917||-1206.0006137686|-1232.2506819651|-1241.9302907615|-1241.9302907615|-1241.9302907615|-1243.1481748403|-1243.1481748403|-1243.1481748403|-1243.1481748403|-1243.1481748403|-1252.1397220251|-1252.1397220251|-1257.9391936637||-1257.9391936637|-1257.9391936637|-1257.9391936637|-1257.9391936637|-1257.9391936637||-1257.9391936637|-1257.9391936637|-1257.9391936637|-1257.9391936637|-1257.9391936637|-1257.9391936637|-1257.9391936637|-1257.9391936637|-1257.9391936637|-1257.9391936637|-1257.9391936637|-1257.9391936637|-1257.9391936637|-1257.9391936637|-1257.9391936637|-1257.9391936637|-1257.9391936637|-1257.9391936637|-1257.9391936637|-1257.9391936637|-1257.9391936637|-1257.9391936637|-1257.9391936637|-1257.9391936637||-1257.9391936637|-1257.9391936637|-1257.9391936637|1167.3918278192|1156.6334496819|1156.6334496819|1156.6334496819|1156.6334496819|1156.6334496819|1156.6334496819|1156.6334496819|1139.3704996466|1133.0661615694|1133.0661615694||1133.0661615694|1133.0661615694|1133.0661615694|1133.0661615694|1133.0661615694|1133.0661615694|1133.0661615694|1133.0661615694|1133.0661615694|1133.0661615694|1133.0661615694|1133.0661615694|1133.0661615694|1133.0661615694|1133.0661615694|1112.2141594522|1112.2141594522|1112.2141594522|1112.2141594522|1112.2141594522|1112.2141594522|1112.2141594522|1112.2141594522|1106.4601771692|1092.8446412991|1086.4223966655|1086.4223966655|1084.1841475306|1084.1841475306|1084.1841475306|1084.1841475306|1084.1841475306|1084.1841475306|1084.1841475306|1084.1841475306|1084.1841475306|1084.1841475306|1084.1841475306|1082.7323861451|1075.3244761453|1075.3244761453|1075.3244761453|1075.3244761453|1075.3244761453|1075.3244761453|1075.3244761453|1075.3244761453|1075.3244761453|1063.5549734948|1054.1166372165|1038.8795969072|1028.2217245768|1028.2217245768|||1020.1074717519|1017.5083019466|-1078.7181532018||-1078.7181532018|-1078.7181532018|-1078.7181532018|-1078.7181532018|-1078.7181532018|-1078.7181532018|-1078.7181532018|-1078.7181532018|-1078.7181532018|-1078.7181532018|-1078.7181532018|-1078.7181532018|-1078.7181532018|-1078.7181532018|-1093.9201675115|-1098.205747783|-1127.8959819032|1073.1786112603|1073.1786112603|1073.1786112603|1073.1786112603|1073.1786112603|1073.1786112603|1073.1786112603|1064.4206791781|1062.219974294|1062.219974294||1060.2444158822|-1121.2759986386|-1121.2759986386|-1121.2759986386|-1121.2759986386|-1121.2759986386|-1121.2759986386|-1121.2759986386|-1121.2759986386|-1121.2759986386
04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH|1659.0263133804|1659.0263133804|1659.0263133804|1659.0263133804|1659.0263133804|1659.0263133804|1659.0263133804||1659.0263133804|1659.0263133804|1659.0263133804|1659.0263133804|1657.6957138694|1657.6957138694|1657.6957138694|1657.6957138694|1657.6957138694|1657.6957138694|1657.6957138694|1657.6957138694|1657.6957138694|1657.6957138694|1657.6957138694|1657.6957138694|1657.6957138694|1657.6957138694|1646.6891529251|-1782.1582099421|-1782.1582099421||-1782.1582099421|-1782.1582099421|-1782.1582099421|-1782.1582099421|-1782.1582099421||||-1782.1582099421|-1804.6490246199|-1804.6490246199|-1805.5309081721|-1805.5309081721|-1805.5309081721|-1805.5309081721|-1805.5309081721|-1805.5309081721|1659.8849304587|1659.8849304587|1659.8849304587|1659.8849304587|1659.8849304587|1659.8849304587|1627.4277005097|1582.5863338997|-1670.2458944453|-1670.2458944453|-1670.2458944453|-1670.2458944453|-1670.2458944453|-1670.2458944453|-1670.2458944453|-1670.2458944453|-1670.2458944453||-1670.2458944453|-1679.4301165992|-1679.4301165992|-1719.6445739991|-1771.4963876532|-1771.4963876532|-1799.4404307257|-1813.852383612|-1813.852383612|-1819.5304262356|1616.3500326648|1616.3500326648|1616.3500326648|1616.3500326648||1616.3500326648|1616.3500326648|1616.3500326648|1616.3500326648|1616.3500326648|-1722.4274759981|-1722.4274759981|-1722.4274759981|-1722.4274759981|-1722.4274759981|-1722.4274759981|-1722.4274759981|-1722.4274759981|-1722.4274759981||1585.1865086655|1585.1865086655|1585.1865086655|1585.1865086655|1585.1865086655|1523.4556814826|1523.4556814826|1523.4556814826|1523.4556814826|1523.4556814826|1523.4556814826|1523.4556814826|1522.8985197466||1522.8985197466|1522.8985197466|1522.8985197466|1522.8985197466|1522.8985197466||-1625.8322319848|-1625.8322319848|-1625.8322319848|-1625.8322319848|-1625.8322319848|-1625.8322319848|-1625.8322319848|-1630.1469244276|-1657.7743604751|-1664.0826227501|-1712.0186700619|-1712.0186700619|-1729.1874111799|-1770.5415679776|-1788.8178874887|-1788.8178874887|-1788.8178874887|-1788.8178874887|-1788.8178874887|-1788.8178874887|-1788.8178874887|-1788.8178874887|-1788.8178874887|-1788.8178874887||-1791.2143194319|1750.824256009|1750.824256009|1750.824256009|1750.824256009|1750.824256009|1750.824256009|1750.824256009|1750.824256009|1750.824256009|1734.0176000112|1734.0176000112|1725.6862222346|1706.6059289912||1706.6059289912|1706.6059289912|1705.8399211014|1682.2943567793|1677.3270630881|1663.0300700979|1642.1616972074|1642.1616972074|1642.1616972074|1642.1616972074|1642.1616972074|1642.1616972074|1642.1616972074|1642.1616972074|1642.1616972074|1635.6241080083|1618.4434533425|1590.4649481584|1566.7110535093|1535.7389549497|1535.7389549497|1519.0432832775|1498.8814258639|1493.6837117474|1493.6837117474|1493.6837117474|1486.0096797194|1445.8132724205|1445.8132724205|1445.8132724205|1445.8132724205|1445.8132724205|1445.8132724205|1445.8132724205|1445.8132724205|1445.8132724205|1434.3480804673|1414.5256449636|1384.8363313357|1384.8363313357|1384.8363313357|1384.8363313357|1384.8363313357|1384.8363313357|1384.8363313357|1384.8363313357|1384.8363313357|1384.8363313357|1384.8363313357|1352.9014792619|1225.3627547355|1221.9249036152|1221.9249036152|||1221.9249036152|1187.6110040169|1187.2066711299||-1308.2796217889|-1308.2796217889|-1308.2796217889|-1308.2796217889|-1308.2796217889|-1327.255135321|-1355.8112614677|-1360.0680682975|-1360.4981028891|-1360.4981028891|-1360.4981028891|-1360.4981028891|-1360.4981028891|-1360.4981028891|-1395.4266702334|-1395.4266702334|-1522.362966926|-1555.2921854734|-1600.7574560677|-1600.7574560677|-1600.7574560677|-1627.5157147706|-1627.5157147706|-1627.5157147706|-1646.6138659284|-1646.6138659284|-1646.6138659284||-1646.6138659284|-1646.6138659284|-1646.6138659284|-1646.6138659284|-1663.3683651347|-1663.3683651347|-1663.3683651347|-1663.3683651347|-1663.3683651347|-1684.1306976971
04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE|4427.0947026576|4427.0947026576|4427.0947026576|4427.0947026576|4427.0947026576|4427.0947026576|4345.8830029529||4300.4811143921|4268.256793769|4190.5631041877|4137.0145602086|4097.358649914|4097.358649914|4097.358649914|4097.358649914|4078.3624446182|4078.3624446182|4078.3624446182|4078.3624446182|4053.4027162425|4044.0585736028|4035.1834242009|4035.1834242009|3969.4260268899|3968.0844743222|3942.2605270246|3932.5994160798|3932.5994160798||3919.6104623109|3899.9005136787|3886.7783485319|3884.9759428133|-4025.2619406421||||-4025.2619406421|-4025.2619406421|-4025.2619406421|-4025.2619406421|-4025.2619406421|-4025.2619406421|-4025.2619406421|-4025.2619406421|-4025.2619406421|-4025.2619406421|-4025.2619406421|-4025.2619406421|-4025.2619406421|-4025.2619406421|-4025.2619406421|-4025.2619406421|-4025.2619406421|-4025.2619406421|-4043.1799340468|-4060.7554822742|-4090.5616469713|-4093.0129410793|-4110.1140504388|-4110.1140504388|-4110.1140504388|-4110.1140504388||-4110.1140504388|-4110.1140504388|-4144.7378338209|-4162.8198153566|-4168.5220170629|-4211.2466856254|-4236.0667841227|-4236.0667841227|-4236.0667841227|-4237.7429433613|-4237.7429433613|-4262.9921592903|-4328.2690658782|-4363.6322954202||-4470.8692171335|-4514.5213523706|4260.1928997552|4260.1928997552|4260.1928997552|4260.1928997552|4260.1928997552|4260.1928997552|4260.1928997552|4260.1928997552|4228.880999728|4145.0344441422|-4476.1920442689|-4476.1920442689||-4511.6578269655|-4512.7991386343|-4512.7991386343|-4512.7991386343|-4512.7991386343|-4512.7991386343|-4512.7991386343|-4512.7991386343|-4512.7991386343|-4512.7991386343|-4512.7991386343|-4512.7991386343|-4512.7991386343||-4512.7991386343|-4512.7991386343|-4512.7991386343|-4512.7991386343|-4512.7991386343||-4512.7991386343|-4512.7991386343|-4512.7991386343|-4512.7991386343|-4512.7991386343|-4512.7991386343|-4512.7991386343|-4512.7991386343|-4512.7991386343|-4512.7991386343|-4512.7991386343|-4512.7991386343|-4512.7991386343|-4526.6423593638|4330.4765980214|4330.4765980214|4330.4765980214|4330.4765980214|4263.6962200238|4230.3846889153|4181.5728952486|4181.5728952486|4181.5728952486|4181.5728952486||4181.5728952486|4097.8587724984|4051.1764138871|3962.0849043191|3936.2054492434|3906.2838324927|3792.4264805474|3757.7516450527|3744.5452408058|3744.5452408058|-3891.9158263932|-3891.9158263932|-3891.9158263932|-3891.9158263932||-3891.9158263932|-3891.9158263932|-3909.4064737703|-3939.896081967|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3961.8606232738|-3968.8451369709|-3983.3211567542|-3983.3211567542|-3995.5790630602|-4013.3100700669|-4024.098186354|-4024.098186354|-4024.098186354|-4024.098186354|-4060.6646515045|-4071.9051683383|-4115.6253411601|-4115.6253411601|-4115.6253411601|-4115.6253411601|-4115.6253411601|-4115.6253411601|-4115.6253411601|-4140.1392679557|-4162.0436310618|-4194.1387257364|-4194.1387257364|-4194.1387257364|-4204.8208063738|4020.7700985959|4020.7700985959|4020.7700985959|4020.7700985959|4020.7700985959|4020.7700985959|||4020.7700985959|4020.7700985959|4020.7700985959||4020.7700985959|4020.7700985959|4020.7700985959|4020.7700985959|3991.1334428843|3920.3704920937|-4184.8953580618|-4184.8953580618|-4184.8953580618|-4184.8953580618|-4184.8953580618|-4184.8953580618|-4184.8953580618|-4184.8953580618|-4184.8953580618|-4184.8953580618|3908.6758735931|3908.6758735931|3908.6758735931|3908.6758735931|3908.6758735931|3908.6758735931|3873.4938925182|3873.4938925182|3873.4938925182|3873.4938925182|3873.4938925182||3867.6529537261|3867.6529537261|3835.5032819179|3798.2258687977|3782.1398542197|3765.8928041422|3765.8928041422|3765.8928041422|3751.2713362719|3751.2713362719
04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500|-3483.3918530327|-3483.3918530327|-3483.3918530327|-3483.3918530327|-3483.3918530327|-3511.2398567846|3311.263144404||3275.6257160045|3253.5841288939|3158.7601432154|3127.962158472|3127.962158472|3127.962158472|3127.962158472|3127.962158472|3127.962158472|3127.962158472|3127.962158472|3127.962158472|3127.962158472|3127.962158472|3127.962158472|3127.962158472|3127.962158472|3127.962158472|3127.5690649689|3106.9100721877|3101.0667468752||3025.0741631947|2992.0824035497|2982.7098060738|2982.7098060738|2982.7098060738||||2982.7098060738|2982.7098060738|2982.7098060738|2962.3442289709|2944.3336474223|2944.3336474223|2944.3336474223|2936.7174934039|2936.7174934039|2936.7174934039|2936.7174934039|2899.8527704488|2867.8919671653|2853.1855190726|2846.7339100806|2821.3084742695|2821.3084742695|2821.3084742695|2821.3084742695|2821.3084742695|2821.3084742695|2821.3084742695|2821.3084742695|2814.6760825216|2758.6123139129|2724.4025710144||2717.477681463|2717.477681463|2717.477681463|2717.477681463|2717.477681463|2717.477681463|2630.0863127367|2568.818125263|2515.2701391811|2501.4945990901|2459.3697444195|2459.3697444195|2459.3697444195|2459.3697444195||2459.3697444195|2459.3697444195|2459.3697444195|2459.3697444195|2459.3697444195|2444.383049355|2425.0089437278|-2554.1718430904|-2554.1718430904|-2554.1718430904|-2554.1718430904|-2554.1718430904|-2554.1718430904|-2554.1718430904||-2554.1718430904|-2554.1718430904|-2554.1718430904|-2554.1718430904|-2554.1718430904|-2554.1718430904|-2554.1718430904|2453.0977090529|2453.0977090529|2453.0977090529|2453.0977090529|2451.7814138803|2451.7814138803||2451.7814138803|2451.7814138803|2451.7814138803|2451.7814138803|2451.7814138803||2451.7814138803|2446.4237932004|2442.834929877|2442.834929877|2409.3165887522|2370.379543058|2363.6415619568|2363.6415619568|2363.6415619568|2363.6415619568|2363.6415619568|2363.6415619568|2363.6415619568|2363.6415619568|2363.6415619568|2363.6415619568|2363.6415619568|2358.5184021742|2326.0086194079|2326.0086194079|2326.0086194079|2326.0086194079|2326.0086194079|2312.8984660088||2279.164962232|2258.8499580356|2220.7777311507|2190.8085901674|2185.7698644042|2185.7698644042|2156.7720715602|2143.9660435574|2143.9660435574|2143.9660435574|2143.9660435574|2143.9660435574|2136.9887495159|2136.9887495159||2136.9887495159|2136.9887495159|2131.6219129827|2131.6219129827|2127.6165592378|2127.6165592378|2124.5129878828|2124.5129878828|2124.5129878828|2124.5129878828|2124.5129878828|2124.5129878828|2124.5129878828|2124.5129878828|2124.5129878828|2124.5129878828|2124.5129878828|2124.5129878828|2124.5129878828|2124.5129878828|2120.1255420919|2103.1950467688|2089.3278297431|2087.2295534284|2087.2295534284|2087.2295534284|2087.2295534284|2087.2295534284|2087.2295534284|2087.2295534284|2087.2295534284|2087.2295534284|2087.2295534284|2065.2828371427|2040.3698190474|2022.4743745507|2022.4743745507|2022.4743745507|2020.9993050563|2008.4714500626|1985.5940305332|1985.5940305332|1985.5940305332|1985.5940305332|1985.5940305332|1985.5940305332|1985.5940305332|1957.4746646546|1957.4746646546|1957.4746646546|1950.5551829496|1941.0890921662|1939.4790102624|||1939.4790102624|1939.4790102624|1939.4790102624||1939.4790102624|1939.4790102624|1939.4790102624|1939.4790102624|1916.2266780694|1911.1407534104|1910.7119482338|1893.9021647042|1861.3912941158|-1973.0628889905|-1973.0628889905|-1973.0628889905|-1973.0628889905|-1973.0628889905|-1973.0628889905|-1973.0628889905|-2040.3198766562|1943.6132352299|1943.6132352299|1943.6132352299|1943.6132352299|1943.6132352299|1943.6132352299|1935.5702613666|1922.1891792962|-2012.5714523414|-2012.5714523414||-2012.5714523414|-2012.5714523414|-2012.5714523414|-2012.5714523414|-2015.4682803793|-2018.8836794807|-2018.8836794807|-2057.1763105341|-2065.8258717888|-2065.8258717888
04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH|-44808.244974763|-44808.244974763|-44808.244974763|-44808.244974763|-45131.82191299|-45131.82191299|-45131.82191299||-45131.82191299|-45131.82191299|-45131.82191299|-45131.82191299|-45131.82191299|-45131.82191299|-45131.82191299|-45131.82191299|-45218.135458878|-45946.817176531|-45991.463529479|-46068.848366088|43141.505707882|43141.505707882|43141.505707882|43141.505707882|43141.505707882|43141.505707882|43141.505707882|42640.744236673|42640.744236673||42640.744236673|42640.744236673|42640.744236673|42640.744236673|42083.049151859||||41536.165724288|41449.107185319|41449.107185319|41449.107185319|41449.107185319|41265.56442632|41265.56442632|41167.293807022|40681.437563358|40192.413779773|40192.413779773|40192.413779773|40192.413779773|40192.413779773|40192.413779773|40192.413779773|40192.413779773|40192.413779773|40192.413779773|40192.413779773|40192.413779773|40192.413779773|40192.413779773|40192.413779773|40192.413779773|40192.413779773||40192.413779773|40192.413779773|40192.413779773|40192.413779773|40192.413779773|40192.413779773|40192.413779773|40019.904199748|38796.560221942|-42948.550949639|-42948.550949639|-42948.550949639|-42948.550949639|-43184.501055154||-43799.013648338|-43799.013648338|-45538.904053709|41270.662162545|41250.180180606|40696.086642723|40696.086642723|40338.429603026|39713.810670029|-42469.200782089|-42469.200782089|-42469.200782089|-42469.200782089|-42469.200782089||-42469.200782089|-42469.200782089|-42469.200782089|-42469.200782089|-42469.200782089|-42469.200782089|-42469.200782089|-43113.000868988|40590.455264318|40590.455264318|40590.455264318|40590.455264318|40590.455264318||40590.455264318|40590.455264318|40279.950293687|39903.278104097|39676.975671219||38928.306301354|-41109.256985872|-41109.256985872|-41109.256985872|-41109.256985872|-41109.256985872|-41109.256985872|-41109.256985872|-41443.618873191|-41784.020970212|-42041.134411347|-42056.260457052|-42745.84495228|-43390.383280312|-44254.870311457|41078.39122198|41078.39122198|41078.39122198|41078.39122198|41078.39122198|41078.39122198|41078.39122198|41078.39122198|41078.39122198||40810.434691089|39994.927434543|-42483.555585363|-42483.555585363|-42483.555585363|-42483.555585363|-42483.555585363|-42483.555585363|-42483.555585363|-43045.61731707|40550.323400289|40550.323400289|40550.323400289|40550.323400289||40004.537360531|40004.537360531|40004.537360531|40004.537360531|40004.537360531|40004.537360531|40004.537360531|40004.537360531|40004.537360531|40004.537360531|40004.537360531|40004.537360531|40004.537360531|40004.537360531|39557.819289479|39496.076609594|39496.076609594|39496.076609594|39496.076609594|39496.076609594|39496.076609594|39494.909394561|39494.909394561|39376.565993956|39306.949237252|39306.949237252|39306.949237252|39028.448885119|39028.448885119|39028.448885119|-41099.957820093|-41099.957820093|-41099.957820093|-41099.957820093|-41099.957820093|-41099.957820093|-41099.957820093|-41099.957820093|-41099.957820093|-41099.957820093|-41115.396145731|-41115.396145731|-41115.396145731|-41115.396145731|-41115.396145731|-41713.773495257|-42080.846236678|38774.91651805|38774.91651805|38774.91651805|38774.91651805|38005.462797833|37785.514219814|||37382.471555704|37382.471555704|37382.471555704||37382.471555704|37382.471555704|37382.471555704|37382.471555704|37382.471555704|37382.471555704|36868.857284115|35771.508093461|35695.564548291|35131.73838699|34409.153763322|33620.665282358|-37649.901245878|-37649.901245878|-37649.901245878|-37649.901245878|-39229.334717642|-39582.594130713|37561.474062705|37561.474062705|37561.474062705|37561.474062705|37561.474062705|37359.415625228|37228.814300724|37228.814300724|37228.814300724||36997.571445249|36661.190494721|36526.878327468|36281.721498295|36281.721498295|36281.721498295|36281.721498295|36281.721498295|36281.721498295|36281.721498295
04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|415.98262503951|415.98262503951|415.98262503951|415.98262503951|415.618617649|415.618617649|415.618617649||415.618617649|414.79846405445|409.68033477976|409.68033477976|409.68033477976|395.75592753307|382.17325281452|381.50695062946|381.50695062946|381.50695062946|381.50695062946|381.50695062946|381.50695062946|381.50695062946|380.90085448782|380.90085448782|380.90085448782|380.90085448782|378.85645334406|378.85645334406|378.85645334406||373.00717038229|372.78418433785|372.78418433785|372.78418433785|370.09353815316||||368.1397399882|368.1397399882|368.1397399882|368.1397399882|368.1397399882|368.1397399882|368.1397399882|362.60023876475|362.60023876475|362.60023876475|362.60023876475|362.60023876475|361.71383884449|361.71383884449|361.71383884449|361.71383884449|361.71383884449|361.71383884449|361.71383884449|361.71383884449|361.71383884449|361.71383884449|361.71383884449|361.71383884449|361.71383884449|361.71383884449||361.71383884449|361.71383884449|361.71383884449|361.71383884449|361.71383884449|361.71383884449|361.71383884449|361.71383884449|361.2375987161|352.04177635122|-383.73003547694|-383.73003547694|-383.73003547694|-383.73003547694||-383.73003547694|-386.06115052993|-389.24895761894|-389.24895761894|-389.24895761894|-389.24895761894|-389.24895761894|-389.24895761894|-389.24895761894|-389.24895761894|-389.24895761894|-394.29328217426|-396.52586603075|-398.62640395053||-398.62640395053|-398.62640395053|-398.62640395053|-398.62640395053|-398.62640395053|-398.62640395053|-398.62640395053|370.88314528336|370.88314528336|370.88314528336|370.88314528336|370.88314528336|370.88314528336||370.88314528336|370.88314528336|370.88314528336|370.88314528336|370.88314528336||370.88314528336|370.88314528336|370.88314528336|370.88314528336|370.88314528336|370.88314528336|370.88314528336|370.88314528336|370.88314528336|370.88314528336|370.88314528336|370.88314528336|370.77236522555|370.77236522555|370.77236522555|368.76708742456|368.76708742456|368.76708742456|365.70234072293|-393.96448665897|-393.96448665897|-393.96448665897|-393.96448665897|-393.96448665897||-393.96448665897|-393.96448665897|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464||-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-395.18317098464|-398.05907344647|-403.23232417447|-405.2244561673|-405.2244561673|-408.12717284105|-412.09342936407|-412.09342936407|-417.24825010179|-423.02188920081|-423.02188920081|-423.02188920081|-423.02188920081|-423.02188920081|-423.02188920081|-458.30765161581|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|439.82487405215|429.04516698663|429.04516698663|429.04516698663|429.04516698663|429.04516698663|429.04516698663|429.04516698663|429.04516698663|||429.04516698663|429.04516698663|429.04516698663||429.04516698663|429.04516698663|429.04516698663|429.04516698663|409.07795653679|390.33107943378|382.80120716981|371.44578065797|368.38975493029|365.61082762166|-406.84470414458|-406.84470414458|-406.84470414458|-406.84470414458|-406.84470414458|-406.84470414458|-432.31634573736|-440.71817244201|-449.56462858682|-455.94959342221|-467.34397980614|-485.12110155869|-491.51233438704|-500.04703515606|-502.34114915615|-508.47906072146|-513.23315050787||-513.23315050787|-513.23315050787|-513.23315050787|-513.23315050787|-514.45183630597|-514.45183630597|-514.45183630597|-519.9837389185|-519.9837389185|-522.0354792044
04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500|1828.6902824822|1828.6902824822|1828.6902824822|1828.6902824822|1828.6902824822|1828.6902824822|1828.6902824822||1823.739202758|1806.3491141756|1752.6933508341|1752.6933508341|1720.1592787045|1664.6769763384|1646.2884235241|1646.2884235241|1646.2884235241|1646.2884235241|1646.2884235241|1646.2884235241|1646.2884235241|1646.2884235241|1646.2884235241|1646.2884235241|1646.2884235241|1646.2884235241|1634.2093594712|1619.4405672485|1619.4405672485||1566.0450747205|1545.0778608006|1542.5865120006|1533.8183466674|1529.2610792425||||1529.2610792425|1529.2610792425|1529.2610792425|1529.2610792425|1529.2610792425|1529.2610792425|1528.7900880473|1509.016764497|1500.4114304175|1500.4114304175|1500.4114304175|1500.4114304175|1476.5411234736|1476.5411234736|1476.5411234736|1476.5411234736|1476.5411234736|1476.5411234736|1476.5411234736|1476.5411234736|1476.5411234736|1476.5411234736|1461.851248304|1456.4736092266|1429.526232474|1407.1680360823||1389.6033734247|1388.5430931638|1388.5430931638|1388.5430931638|1388.5430931638|1384.2701035153|1380.5291053293|1380.5291053293|1380.5291053293|1380.5291053293|1380.5291053293|1380.5291053293|1367.1054256917|1367.1054256917||-1444.0589098822|-1444.0589098822|-1444.0589098822|-1444.0589098822|-1444.0589098822|-1444.0589098822|-1444.0589098822|-1444.0589098822|-1444.0589098822|-1444.0589098822|-1444.0589098822|-1446.6030999756|-1446.6030999756|-1446.6030999756||-1480.5589999729|1385.7286808751|1385.7286808751|1385.7286808751|1385.7286808751|1385.7286808751|1385.7286808751|1385.7286808751|1385.7286808751|1385.7286808751|1385.7286808751|1367.0040898612|1357.910377657||1357.910377657|1357.910377657|1357.910377657|1357.910377657|1357.910377657||1357.910377657|1350.7059751744|1348.102980177|1348.102980177|1348.102980177|1348.102980177|1348.102980177|1348.102980177|1348.102980177|1343.2320742926|1343.2320742926|1342.9249341451|1342.9249341451|1342.9249341451|1342.9249341451|1323.7777046057|1313.5714519215|1313.5714519215|1313.5714519215|1313.5714519215|1313.5516132461|1286.6558480743|1286.6558480743|1286.6558480743||1280.7842756381|1257.8158618201|1254.7157244629|1254.7157244629|1254.7157244629|1254.7157244629|1238.0452494032|1236.4307642176|1236.4307642176|1236.4307642176|1236.4307642176|1232.3675157974|1204.0472397748|1188.1910367591||1188.1910367591|1169.3025186863|1169.3025186863|1169.3025186863|1169.3025186863|1169.3025186863|-1213.6393448449|-1213.6393448449|-1213.6393448449|-1213.6393448449|-1213.6393448449|-1213.6393448449|-1218.4326053832|-1228.2862282036|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1197.4231204066|1187.4701337851|1176.3001486502|1164.784134136|1164.784134136|1149.2879268178|1147.0208122284|1147.0208122284|1147.0208122284|1147.0208122284|1147.0208122284|1147.0208122284|1147.0208122284|1147.0208122284|1147.0208122284|1147.0208122284|1144.550902476|1136.9454471956|1084.3838302173|1077.9092443489|1077.9092443489|||1077.9092443489|1077.9092443489|1077.3713826099||1051.6626473444|1040.375163716|1036.33351524|1026.3705724888|997.10619165426|990.6002366102|990.6002366102|951.08359623356|-1083.9031419786|-1083.9031419786|-1083.9031419786|-1083.9031419786|-1083.9031419786|-1083.9031419786|-1083.9031419786|-1083.9031419786|-1148.6146021984|-1219.4328913316|-1282.3976570351|-1298.3890827593|-1298.3890827593|1211.7519686864|1211.7519686864|1211.7519686864|1211.7519686864|1211.7519686864|1211.7519686864||1200.668854096|1194.96539344|1176.4059927111|-1234.8421083507|-1234.8421083507|-1234.8421083507|-1234.8421083507|1173.2560161043|1173.2560161043|1173.2560161043
04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|19939.034553561|19939.034553561|19695.038392845|19426.607442227|19426.607442227|19426.607442227|19426.607442227||19032.063824696|18772.848694107|18216.20209149|18216.20209149|16878.557879434|-17532.61950695|-17532.61950695|-17532.61950695|-17654.021674388|16956.469688659|16956.469688659|16956.469688659|16956.469688659|16956.469688659|16956.469688659|16956.469688659|16956.469688659|16956.469688659|16951.720782968|16951.720782968|-17819.384579326||-17819.384579326|-17819.384579326|-17819.384579326|-17819.384579326|-17819.384579326||||-17819.384579326|-17819.384579326|-17819.384579326|-17819.384579326|-17819.384579326|-17819.384579326|-17819.384579326|-17819.384579326|-17819.384579326|-17819.384579326|-18002.927310362|-18065.474789291|-18119.416432546|-18186.018258384|-18191.964731538|-18196.905257265|-18305.728063628|-18396.886918556|-18396.886918556|-18396.886918556|-18523.485465063|-18930.722796374|-18930.722796374|-19096.865258914|-19096.865258914|-19096.865258914||-19096.865258914|-19117.981801128|-19117.981801128|-19390.257556809|-19752.508396455|-19886.473529432|-19886.473529432|-19886.473529432|-19886.473529432|-19886.473529432|-19886.473529432|-20042.282135101|-20042.282135101|20446.908738776||19464.89859864|19371.30368639|19371.30368639|19371.30368639|19371.30368639|19091.726318211|19079.044837297|19079.044837297|18902.549819219|18579.77757691|18540.239719403|18540.239719403|18540.239719403|18540.239719403||18540.239719403|18251.354210429|-19384.141959413|-19384.141959413|-19384.141959413|-19384.141959413|-19384.141959413|-19384.141959413|-19559.04662157|-19607.826347473|18766.945005349|18766.945005349|18766.945005349||18766.945005349|18766.945005349|18766.945005349|18766.945005349|18766.945005349||18766.945005349|18766.945005349|18766.945005349|18766.945005349|18766.945005349|18766.945005349|18749.383339277|18669.054919265|18669.054919265|18669.054919265|18669.054919265|18669.054919265|18524.227688073|18426.086320081|18329.818133423|18301.15211481|18301.15211481|18301.15211481|18301.15211481|18301.15211481|18301.15211481|18301.15211481|18301.15211481|18235.169016456||18226.894808559|18226.894808559|18226.894808559|18226.894808559|18226.894808559|18226.894808559|18134.605342844|18074.561492049|17846.17943561|17679.643817344|17494.529404128|17494.529404128|17315.310449031|16893.006727199||16893.006727199|16715.656453332|-17581.354711375|-17581.354711375|-17581.354711375|-17581.354711375|-17581.354711375|-17581.354711375|-17581.354711375|-17631.227457083|16735.482368536|16735.482368536|16735.482368536|16735.482368536|16735.482368536|16735.482368536|16606.924853929|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|16588.825694969|15763.97299441|15541.636660456|15410.671001997|15410.671001997|||15410.671001997|15204.356668886|-16340.382937361||-16340.382937361|-16340.382937361|-16340.382937361|-16340.382937361|-16340.382937361|-16369.036597068|-16589.485107853|-16627.855788639|-16627.855788639|-16627.855788639|-16627.855788639|-16627.855788639|-16627.855788639|-16627.855788639|-16630.315788443|-16630.315788443|-17301.184209381|-17724.371343757|-18357.634826397|-18440.548099516|-18440.548099516|-18440.548099516|-18440.548099516|-18440.548099516|-18440.548099516|-18440.548099516|-18440.548099516||-18440.548099516|-18440.548099516|-18440.548099516|-18440.548099516|-18440.548099516|-18440.548099516|-18440.548099516|-18487.806295698|-18487.806295698|-18581.550982344
04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|-6366.917414968|-6446.3726794208|-6446.3726794208|-6446.3726794208|-6446.3726794208|-6525.1918660231|6269.9791777493||6269.9791777493|6226.0324197214|6171.9844687919|6171.9844687919|6160.2264871294|6160.2264871294|6160.2264871294|6160.2264871294|6160.2264871294|6160.2264871294|6160.2264871294|6114.4183190327|6099.6870211475|6061.4300234972|6019.5889149969|5983.4912329951|5983.4912329951|5983.4912329951|5983.4912329951|5983.4912329951|5983.4912329951||5983.4912329951|5983.4912329951|5767.4902588834|4395.878065426|4226.4756282512||||4190.9501073404|4190.9501073404|4190.9501073404|4151.4445637116|4121.7153274595|4121.7153274595|4121.7153274595|4121.7153274595|4121.7153274595|4045.9948853823|4045.9948853823|4045.9948853823|4045.9948853823|4045.9948853823|4045.9948853823|4045.9948853823|4045.9948853823|4045.9948853823|4045.9948853823|4045.9948853823|4045.9948853823|4045.9948853823|4042.4991569029|4042.4991569029|4042.4991569029|4036.7040952644||4036.7040952644|4036.7040952644|4036.7040952644|-4209.975516974|-4209.975516974|-4209.975516974|-4209.975516974|-4209.975516974|-4209.975516974|-4209.975516974|-4209.975516974|-4209.975516974|-4209.975516974|-4209.975516974||-4209.975516974|-4209.975516974|-4223.2505744156|-4236.4225986496|-4236.4225986496|-4236.4225986496|-4245.2313818178|-4245.2313818178|-4245.2313818178|-4245.2313818178|-4245.2313818178|-4259.4907113141|-4259.4907113141|-4259.4907113141||-4259.4907113141|-4259.4907113141|-4259.4907113141|-4259.4907113141|-4259.4907113141|-4259.4907113141|-4259.4907113141|-4277.8230125712|-4317.8033473013|-4345.2814970015|-4352.9794411128|-4369.569816784|-4369.569816784||-4369.569816784|-4369.569816784|-4369.569816784|-4377.6886853155|4186.3506235236||4186.3506235236|4186.3506235236|4186.3506235236|4186.3506235236|4183.3895816929|4169.1550907699|4146.6821389947|4146.6821389947|4146.6821389947|4146.6821389947|4146.6821389947|4146.6821389947|4146.6821389947|4146.6821389947|4146.6821389947|4146.6821389947|4146.6821389947|4146.6821389947|4146.6821389947|4146.6821389947|4146.6821389947|4146.6821389947|4104.3134877719|4075.0149864133||4033.8499849036|4011.1666498929|4006.4629443255|3936.125493695|-4125.9315653683|-4125.9315653683|-4125.9315653683|-4125.9315653683|-4125.9315653683|-4125.9315653683|-4125.9315653683|-4125.9315653683|-4125.9315653683|-4125.9315653683||-4125.9315653683|-4125.9315653683|-4125.9315653683|-4125.9315653683|-4125.9315653683|-4131.4795170759|-4168.9643581288|-4168.9643581288|-4168.9643581288|-4171.2549494222|-4171.2549494222|-4171.2549494222|-4231.1166104692|-4232.4583134008|-4232.4583134008|-4232.4583134008|-4247.5226091368|-4247.5226091368|-4290.2748260948|-4290.2748260948|4119.4190568938|4119.4190568938|4119.4190568938|4119.4190568938|4119.4190568938|4102.576729882|4076.1408109801|-4210.8046351673|-4210.8046351673|-4210.8046351673|-4210.8046351673|-4210.8046351673|-4232.5051501859|-4256.8390557621|-4277.5989508468|-4292.2210564964|-4318.412284996|-4345.5136499956|-4365.7929444396|4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|||4152.1519290232|4152.1519290232|4152.1519290232||4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|4152.1519290232|4091.391032248|4057.6567024978|4027.4774104911|4027.4774104911|4012.308233879|3961.3424820877|3685.0472023197|-4147.1762934324|-4147.1762934324|-4207.9613525872|-4207.9613525872|-4207.9613525872|-4207.9613525872|-4262.352826303|-4262.352826303|-4262.352826303|-4262.352826303|-4262.352826303|-4262.352826303|-4262.352826303|-4262.352826303|-4262.352826303||-4262.352826303|-4262.352826303|-4262.352826303|-4262.352826303|-4262.352826303|-4262.352826303|-4296.3214352579|-4296.3214352579|-4296.3214352579|-4368.4682613977
04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-5497.1794079647|-5513.8634666231|-5513.8634666231|-5573.8482962479|-5726.0536624976|-5959.3374027751|5281.9846879319||5281.9846879319|5239.6496532577|5058.4610089689|5058.4610089689|5058.4610089689|5058.4610089689|5058.4610089689|5058.4610089689|5058.4610089689|5058.4610089689|5058.4610089689|5058.4610089689|5058.4610089689|5058.4610089689|5058.4610089689|5058.4610089689|5058.4610089689|5058.4610089689|5058.4610089689|5025.0191808101|5025.0191808101||5025.0191808101|5025.0191808101|5025.0191808101|5025.0191808101|-5196.7911348023||||-5196.7911348023|-5219.6012608915|-5223.1514021761|-5223.1514021761|-5223.1514021761|-5223.1514021761|-5223.1514021761|-5223.1514021761|-5223.1514021761|-5256.6930891062|-5256.6930891062|-5261.396274065|-5261.396274065|-5261.396274065|-5261.396274065|-5261.396274065|-5261.396274065|-5261.396274065|-5261.396274065|-5261.396274065|-5261.396274065|-5261.396274065|-5261.396274065|-5261.396274065|-5261.396274065|-5261.396274065||-5261.396274065|-5273.0509556358|-5273.0509556358|-5449.1121729286|4981.1713562199|4981.1713562199|4981.1713562199|4981.1713562199|4981.1713562199|4981.1713562199|4981.1713562199|4981.1713562199|4981.1713562199|4981.1713562199||4981.1713562199|4567.3570624666|4472.7856249629|4372.840277732|4372.840277732|4238.5142366641|4238.5142366641|4238.5142366641|4238.5142366641|4238.5142366641|4238.5142366641|4238.5142366641|4238.5142366641|4238.5142366641||4238.5142366641|4238.5142366641|4162.7935962934|4125.3817736593|4112.9241929548|3916.9713255054|3831.6011764477|3831.6011764477|3831.6011764477|3831.6011764477|3831.6011764477|3831.6011764477|3831.6011764477||3831.6011764477|3831.6011764477|3831.6011764477|3831.6011764477|3831.6011764477||3831.6011764477|3783.3346404974|3768.4273783305|-4107.8556190665|-4107.8556190665|-4107.8556190665|-4107.8556190665|-4130.6173545183|-4212.0192827981|-4255.1880919979|-4299.8519780492|-4299.8519780492|-4299.8519780492|-4330.9466422769|-4397.9962691966|-4418.8287274032|-4418.8287274032|-4486.4763637813|-4546.2990233108|-4546.2990233108|-4546.2990233108|-4546.2990233108|-4546.2990233108|-4546.2990233108||-4546.2990233108|-4546.2990233108|-4546.2990233108|-4565.8322481231|-4568.146942359|-4708.1383603747|4341.3000711617|4304.2841352868|4304.2841352868|4304.2841352868|4304.2841352868|4272.5379280965|4175.8754756627|4143.8616396253||4070.012932917|3955.3632441016|3955.3632441016|3955.3632441016|3955.3632441016|3955.3632441016|3955.3632441016|3955.3632441016|3955.3632441016|3955.3632441016|3955.3632441016|3955.3632441016|3955.3632441016|3955.3632441016|3955.3632441016|3946.6813823351|3890.4417404798|3890.4417404798|3890.4417404798|3890.4417404798|3890.4417404798|3890.4417404798|3890.4417404798|3890.4417404798|3890.4417404798|3890.4417404798|3890.4417404798|3890.4417404798|3866.2130449775|3847.9589388639|3791.1197710333|3791.1197710333|3791.1197710333|3791.1197710333|3791.1197710333|3791.1197710333|3791.1197710333|3680.8553011481|3611.3392234979|3544.3284156346|3544.3284156346|3544.3284156346|3544.3284156346|3541.7658369679|3541.7658369679|3541.7658369679|3541.7658369679|3535.9639962567|3535.9639962567|3532.3938225391|3532.3938225391|3433.8264694879|3421.3569992513|||3421.3569992513|3421.3569992513|3421.3569992513||3421.3569992513|3325.9522213903|3178.0024682115|3089.1138535683|2992.5417945288|2992.5417945288|2948.3242161431|2849.9157957145|2781.8508841273|2780.6676490303|2745.2973878114|2732.9844293968|2732.9844293968|-3235.0299322403|-3235.0299322403|-3235.0299322403|-3445.6999247114|-3664.499916346|-3769.2221292733|-3827.080143637|-3860.6446040412|-3988.0495600457|-4024.3328444953|-4035.9479700247|-4035.9479700247|-4035.9479700247|-4035.9479700247||-4035.9479700247|-4035.9479700247|-4035.9479700247|-4035.9479700247|-4035.9479700247|-4035.9479700247|-4035.9479700247|-4129.7486968827|-4129.7486968827|-4129.7486968827
04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE|6122.036739835|6122.036739835|6122.036739835|6122.036739835|6122.036739835|6057.3741553722|6011.819944904||6011.819944904|5896.57771656|5549.7530184|5522.5033537778|5267.1148375309|4998.2387083676|-5348.3472736202|-5348.3472736202|-5397.8916958274|-5397.8916958274|-5405.9835750956|-5405.9835750956|5097.7615283811|5097.7615283811|5097.7615283811|5097.7615283811|5097.7615283811|5097.7615283811|5039.179475979|4965.3105288656|4874.2339209617||4741.3154677353|4667.9060752614|4581.7289725127|4571.0877472363|-4739.3694082335||||-4739.3694082335|-4739.3694082335|-4739.3694082335|-4739.3694082335|-4739.3694082335|-4739.3694082335|-4739.3694082335|-4739.3694082335|-4739.3694082335|-4739.3694082335|-4739.3694082335|-4739.3694082335|-4739.3694082335|-4739.3694082335|-4739.3694082335|-4739.3694082335|-4739.3694082335|-4739.3694082335|-4739.3694082335|-4739.3694082335|-4739.3694082335|-4739.3694082335|-4739.3694082335|-4739.3694082335|-4739.3694082335|-4739.3694082335||-4739.3694082335|-4739.3694082335|-4739.3694082335|-4836.1326940408|-4836.1326940408|-4836.1326940408|-4836.1326940408|-4836.1326940408|-4836.1326940408|-4836.1326940408|-4836.1326940408|-4901.2029933787|-4942.8922148652|4848.0795283668||4848.0795283668|4848.0795283668|4848.0795283668|4848.0795283668|4848.0795283668|4643.1994759631|4633.9191061272|4633.9191061272|-4884.4668541375|-4884.4668541375|-4884.4668541375|-4884.4668541375|-4884.4668541375|-4884.4668541375||-4884.4668541375|-4884.4668541375|-4884.4668541375|-4884.4668541375|-4884.4668541375|-4884.4668541375|-4884.4668541375|-4884.4668541375|-4955.2409490416|-4963.9899433796|4684.1597557893|4684.1597557893|4684.1597557893||4684.1597557893|4684.1597557893|4684.1597557893|4684.1597557893|4684.1597557893||4684.1597557893|4684.1597557893|4684.1597557893|4684.1597557893|4624.8441730992|4532.8824145546|4489.0324811265|4489.0324811265|4489.0324811265|4489.0324811265|4489.0324811265|4489.0324811265|4489.0324811265|4489.0324811265|4489.0324811265|4489.0324811265|4489.0324811265|4489.0324811265|4489.0324811265|4489.0324811265|4489.0324811265|4489.0324811265|4489.0324811265|4388.0360901406||-4679.3776459965|-4679.3776459965|-4679.3776459965|-4679.3776459965|-4679.3776459965|-4679.3776459965|-4679.3776459965|-4763.641828885|4438.8469305212|4438.8469305212|4438.8469305212|4438.8469305212|4295.0521450236|4166.2792916308||4166.2792916308|4166.2792916308|4166.2792916308|4166.2792916308|4166.2792916308|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4420.2664354348|-4498.1849282609|4221.124685938|4221.124685938|4221.124685938|4221.124685938|4221.124685938|4221.124685938|4221.124685938|4221.124685938|4221.124685938|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4217.0794559617|4108.5327288464|4046.647476496|3974.4183491028|3974.4183491028|||3974.4183491028|3898.615245806|3898.615245806||3838.8502731177|3750.4365886389|3750.4365886389|3750.4365886389|3695.0707663085|3695.0707663085|3695.0707663085|3613.0230736761|3553.6923040845|3487.3803378717|3418.9833166964|3418.9833166964|3418.9833166964|-3724.4213762737|-3724.4213762737|-3724.4213762737|-3985.6904180819|-4088.9893534244|-4197.0436946836|-4197.0436946836|-4197.0436946836|4026.478373718|4026.478373718|4026.478373718|4026.478373718|4026.478373718|4026.478373718||4026.478373718|3992.5870819089|3855.4300910099|3747.8112122332|3712.1024859166|3712.1024859166|3712.1024859166|3686.0583176851|3676.5081672596|3676.5081672596
04495|946180|/equities/hitachi-metals-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04496|946319|/equities/hitachi-transport-sys-ltd|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500|1122.0360269772|1122.0360269772|1075.7066966413|1067.2852184904|1025.5946872115|993.29591013767|993.29591013767||992.3468026391|992.3468026391|984.07978071011|-1095.4309470384|-1095.4309470384|-1095.4309470384|-1117.6617996175|-1117.6617996175|-1117.6617996175|-1143.3186662417|-1165.5485180463|1082.7807874321|1082.7807874321|1082.7807874321|1082.7807874321|1082.7807874321|1082.7807874321|1068.7286527023|1065.3373918914|1056.291546546|-1148.367554659||-1148.367554659|-1148.367554659|-1148.367554659|-1148.367554659|-1148.367554659||||-1148.367554659|-1149.0208954165|-1149.0208954165|-1149.0208954165|-1149.0208954165|-1149.0208954165|-1149.0208954165|-1149.0208954165|-1149.0208954165|-1149.0208954165|-1165.1542841378|-1165.1542841378|-1165.1542841378|-1165.1542841378|-1165.1542841378|-1165.1542841378|-1175.6158712642|-1209.3787458491|-1215.8930509434|-1248.3533899372|1080.4775721122|1080.4775721122|1080.4775721122|1080.4775721122|1071.0028579025|1002.9753976694||999.9196352224|999.9196352224|-1121.0314029554|-1121.0314029554|-1121.0314029554|-1121.0314029554|-1121.0314029554|-1121.0314029554|-1121.0314029554|-1121.0314029554|-1121.0314029554|-1121.0314029554|-1121.0314029554|-1157.2182282186||-1185.9206521218|-1185.9206521218|-1197.1846880844|-1197.1846880844|-1197.1846880844|-1197.1846880844|-1197.1846880844|-1197.1846880844|-1197.1846880844|-1197.1846880844|-1197.1846880844|-1197.1846880844|-1197.1846880844|-1197.1846880844||-1197.1846880844|-1197.1846880844|-1197.1846880844|-1197.1846880844|-1197.1846880844|-1197.1846880844|-1197.1846880844|-1215.8718756494|-1226.5243062771|-1235.447921471|-1235.447921471|-1235.447921471|-1235.447921471||1094.3438011077|1094.3438011077|1094.3438011077|1094.3438011077|1094.3438011077||1094.3438011077|1094.3438011077|1071.7431123419|1060.6312359355|1058.1219963128|1058.1219963128|1058.1219963128|1058.1219963128|1058.1219963128|1058.1219963128|1058.1219963128|1058.1219963128|1058.1219963128|1058.1219963128|1058.1219963128|1058.1219963128|1041.8216757485|1041.8216757485|1041.8216757485|1041.8216757485|1041.8216757485|986.55186194283|957.75206882537|939.9467431393||921.21860348811|884.04321963456|884.04321963456|884.04321963456|853.45915462868|840.88795569094|817.01994602053|809.8388160265|796.08991735223|796.08991735223|776.97212089701|775.49124679746|752.85694631142|750.07440920453||723.07068085679|723.07068085679|723.07068085679|723.07068085679|723.07068085679|723.07068085679|723.07068085679|723.07068085679|720.11443327037|720.11443327037|720.11443327037|705.3703334254|705.3703334254|703.41211787786|703.41211787786|698.04124886819|678.68995846341|678.68995846341|678.68995846341|678.68995846341|678.68995846341|678.68995846341|678.35551482914|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|673.80792361172|||673.80792361172|665.5532647335|-716.5331287705||-716.5331287705|-716.5331287705|-716.5331287705|-716.5331287705|-716.5331287705|-716.5331287705|-716.5331287705|-736.90432685996|-736.90432685996|-736.90432685996|-736.90432685996|-736.90432685996|-736.90432685996|-736.90432685996|-736.90432685996|-736.90432685996|-783.35963204644|-783.35963204644|-819.25515485629|-845.34461515065|-851.11065501765|774.30776919258|774.30776919258|774.30776919258|774.30776919258|774.30776919258|774.30776919258||765.48644954774|755.13494462011|747.92770946288|721.03634927299|-789.63246551567|-789.63246551567|-789.63246551567|-789.63246551567|-789.63246551567|-789.63246551567
04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500|5807.2309829097|5807.2309829097|5807.2309829097|5807.2309829097|5807.2309829097|5807.2309829097|5807.2309829097||5790.8677587886|5620.686398654|5366.7626651711|5338.9585168568|5169.3427965075|4998.1082708599|4998.1082708599|4998.1082708599|4998.1082708599|4998.1082708599|4998.1082708599|4998.1082708599|4998.1082708599|4998.1082708599|4998.1082708599|4998.1082708599|4998.1082708599|4998.1082708599|4905.5091898443|4837.4125800547|4837.4125800547||4659.458422283|4633.8982469812|4609.664718868|4549.2385765199|4403.2095294666||||4330.3662955646|4330.3662955646|4330.3662955646|4308.0827099652|4308.0827099652|4308.0827099652|4292.5363444058|4220.5777235265|4220.5777235265|4220.5777235265|4220.5777235265|4183.8726952035|4183.8726952035|4183.8726952035|4183.8726952035|4183.8726952035|4183.8726952035|4183.8726952035|4183.8726952035|4183.8726952035|4183.8726952035|4183.8726952035|4078.247439115|4055.3860434611|4001.5638456257|4001.5638456257||4001.5638456257|3965.1264951397|3916.708498134|3916.708498134|3916.708498134|3897.3983312599|3877.5537013999|3849.9983967901|3849.9983967901|3828.0537742112|3768.2886101372|3768.2886101372|3553.1540112636|-3816.6489094715||-3816.6489094715|-3816.6489094715|-3816.6489094715|-3816.6489094715|-3816.6489094715|-3816.6489094715|-3816.6489094715|-3816.6489094715|-3816.6489094715|-3816.6489094715|-3816.6489094715|-3905.6144162846|-3905.6144162846|-3905.6144162846||3581.3783174479|3581.3783174479|3581.3783174479|3581.3783174479|3581.3783174479|3581.3783174479|3581.3783174479|3581.3783174479|3581.3783174479|3581.3783174479|3581.3783174479|3581.3783174479|3581.3783174479||3581.3783174479|3581.3783174479|3581.3783174479|3581.3783174479|3581.3783174479||3581.3783174479|3541.0870193866|3517.5713744676|3517.5713744676|3517.5713744676|3517.5713744676|3517.5713744676|3517.5713744676|3517.5713744676|3479.8015271862|3455.5572524291|3402.952502699|3373.5027807766|3372.1886182428|3372.1886182428|3295.2095758253|3261.0436302778|3261.0436302778|3261.0436302778|3261.0436302778|3235.2707003087|3140.9020991466|3140.9020991466|3131.7280860074||3131.7280860074|3131.7280860074|3131.7280860074|3131.7280860074|3131.7280860074|3131.7280860074|3131.7280860074|3131.7280860074|3131.7280860074|3131.7280860074|3131.7280860074|3075.5867622305|2973.3186247005|2961.8643685878||2961.8643685878|2961.8643685878|2840.2646525775|2840.2646525775|2776.9051695306|2772.1446328118|2712.0218142353|2656.9686824837|2632.3253532012|2632.3253532012|2632.3253532012|2627.1212794482|2627.1212794482|2627.1212794482|2627.1212794482|2627.1212794482|2627.1212794482|2627.1212794482|2627.1212794482|2627.1212794482|2627.1212794482|2627.1212794482|2627.1212794482|2627.1212794482|2625.8847549424|2618.1577671806|2618.1577671806|2618.1577671806|2618.1577671806|2618.1577671806|2612.6107917429|2612.6107917429|2612.6107917429|2605.8731019365|2585.0534465961|2560.604793272|2560.604793272|2560.604793272|2560.604793272|2560.604793272|2560.604793272|2560.604793272|2560.604793272|2560.604793272|2560.604793272|2560.604793272|2560.604793272|2560.604793272|2560.22754808|2506.3917200889|2397.1019112099|2299.7243457888|2260.6616540312|||2260.6616540312|2260.6616540312|2258.5685044792||2194.4094494213|2152.6443820016|2152.6443820016|2116.0770911129|2018.3912123476|2001.8235692752|1995.4428547502|-2307.9741729711|-2307.9741729711|-2307.9741729711|-2307.9741729711|-2307.9741729711|-2307.9741729711|-2307.9741729711|-2307.9741729711|-2307.9741729711|-2523.999081079|-2660.1378678655|2377.5541184796|2377.5541184796|2377.5541184796|2377.5541184796|2357.2823538662|2346.2497995422|2346.2497995422|2346.2497995422|2331.9997772691||2285.0553080767|2254.8392311964|2201.7935902182|2135.1873224647|2121.0136916274|2102.7434714638|2102.7434714638|2102.7434714638|2102.7434714638|2079.3622825321
04499|946331|/equities/hokuriku-electric-power-co|TOPIX500|1030.008396567|1030.008396567|1008.1482184078|997.7202426753|988.27249186144|981.58054651271|978.64505168079||947.16116853421|943.38462560116|936.27181707421|-1009.0824300345|-1009.0824300345|-1009.0824300345|-1013.6385394383|-1013.6385394383|-1013.6385394383|-1029.5594943683|971.94007842243|971.94007842243|971.94007842243|971.94007842243|971.94007842243|971.94007842243|971.94007842243|964.68342046937|963.78713385485|-1020.1588064098|-1020.1588064098||-1020.1588064098|-1020.1588064098|-1020.1588064098|-1020.1588064098|-1020.1588064098||||-1020.1588064098|-1020.1588064098|-1020.1588064098|-1020.1588064098|-1020.1588064098|-1020.1588064098|-1020.1588064098|-1020.1588064098|-1020.1588064098|-1020.1588064098|-1027.2094744524|-1027.2094744524|-1027.2094744524|-1027.2094744524|947.54908192316|947.54908192316|947.54908192316|947.54908192316|947.54908192316|947.54908192316|947.54908192316|947.54908192316|947.54908192316|947.54908192316|947.54908192316|885.11009102574||870.01682357718|870.01682357718|850.72707376266|850.72707376266|850.72707376266|841.91486670218|841.91486670218|841.91486670218|841.91486670218|841.91486670218|841.91486670218|841.91486670218|841.91486670218|841.91486670218||841.91486670218|841.91486670218|841.91486670218|841.91486670218|841.91486670218|841.91486670218|841.91486670218|841.91486670218|841.91486670218|841.91486670218|841.91486670218|841.91486670218|840.63108876662|840.63108876662||840.63108876662|840.63108876662|840.63108876662|840.63108876662|-904.3128280868|-904.3128280868|-904.3128280868|-907.39759829197|-910.56398521699|-922.72626674743|-922.72626674743|-922.72626674743|-922.72626674743||-925.36254573499|-933.7417500354|873.92572861054|873.92572861054|873.92572861054||873.92572861054|873.92572861054|868.26192135655|866.68545325424|863.25472240438|863.25472240438|863.25472240438|863.25472240438|863.25472240438|856.55395768206|856.55395768206|856.55395768206|856.55395768206|856.55395768206|856.55395768206|838.18770634378|837.85888451369|837.85888451369|831.79800557245|831.79800557245|827.65331172004|804.5703572063|795.80039689589|795.12268763171||781.94738526462|761.68044434784|757.41717869704|742.95796412301|737.69773248911|736.99191278087|728.93547220878|724.72829024717|718.8201314599|718.8201314599|716.40014199754|712.9668461431|705.69095236603|699.77326887784||689.16270097277|689.16270097277|689.16270097277|689.16270097277|689.16270097277|689.16270097277|689.16270097277|689.16270097277|689.16270097277|689.16270097277|689.16270097277|680.9688089809|680.9688089809|673.43757570686|672.20473999774|-715.84513036129|-715.84513036129|-715.84513036129|-715.84513036129|-715.84513036129|-715.84513036129|-715.84513036129|-715.84513036129|-715.84513036129|-715.84513036129|-715.84513036129|-715.84513036129|-718.07771138755|-718.07771138755|-718.07771138755|-721.07523080604|-725.7780308381|-733.28113520314|-734.9179191873|-740.53657958745|-742.42396511235|-742.76553645839|-743.39330513277|-743.39330513277|-743.39330513277|-746.23141556093|-751.52934858875|-761.10482769627|-769.22761345592|-770.68840263173|-770.68840263173|-771.32042702354|-785.80047786144|-800.10798208321|-800.10798208321|-800.10798208321|-800.10798208321|-803.59757185163|||-803.59757185163|-803.59757185163|-815.04191647958||-815.04191647958|-815.04191647958|-815.04191647958|-815.04191647958|-815.04191647958|-815.04191647958|-824.63110164032|-824.63110164032|-824.63110164032|-830.3249388194|-830.3249388194|-830.3249388194|-830.3249388194|-830.3249388194|-836.17522497235|-836.17522497235|-863.95338089155|-863.95338089155|-896.65375722434|-925.54859811493|-926.92622419671|875.55846945376|875.55846945376|875.55846945376|875.55846945376|875.55846945376|875.55846945376||864.05942542388|846.83824504563|831.60360764076|825.96485564609|825.96485564609|825.96485564609|818.0387061161|807.30978292213|807.30978292213|807.30978292213
04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1673.3190507154|1551.6985089637|1551.6985089637|1551.6985089637|1551.6985089637|1551.6985089637|1551.6985089637||1551.6985089637|1551.6985089637|1551.6985089637|1540.3872321819|1498.8747024244|-1611.8303613535|-1611.8303613535|-1611.8303613535|-1611.8303613535|-1611.8303613535|-1638.811512615|-1659.06834735|1554.3230279629|1554.3230279629|1548.9858298475|1548.9858298475|1548.9858298475|1548.9858298475|1544.2620331639|1541.902259071|1522.3080656344||1520.8682066231|1520.8682066231|1520.8682066231|1520.8682066231|1520.8682066231||||1520.8682066231|1520.8682066231|1520.8682066231|1520.8682066231|1520.8682066231|1520.8682066231|1520.8682066231|1520.8682066231|1520.8682066231|1520.8682066231|1520.8682066231|1520.8682066231|1503.798007359|-1595.4610508473|-1595.4610508473|-1595.4610508473|-1595.4610508473|-1595.4610508473|-1595.4610508473|-1595.4610508473|-1606.2082578217|-1606.2082578217|-1606.2082578217|-1606.2082578217|-1606.2082578217|-1606.2082578217||-1606.2082578217|-1606.2082578217|-1606.2082578217|-1606.2082578217|-1625.5624910188|-1625.5624910188|-1625.5624910188|-1625.5624910188|-1625.5624910188|-1632.4583233543|1530.6871877818|1530.6871877818|1530.6871877818|1530.6871877818||1530.6871877818|1530.6871877818|1530.6871877818|1530.6871877818|1530.6871877818|1509.849456287|1509.849456287|1509.849456287|1509.849456287|1509.849456287|1509.849456287|1509.849456287|1509.849456287|1509.849456287||1509.849456287|1509.849456287|1509.849456287|1503.817229984|-1595.7194691555|-1595.7194691555|-1595.7194691555|-1615.0216323951|-1646.3851471056|-1691.8446078951|1623.2677401009|1623.2677401009|1623.2677401009||1623.2677401009|1623.2677401009|1623.2677401009|1623.2677401009|1623.2677401009||1623.2677401009|1623.2677401009|1623.2677401009|1623.2677401009|1615.2070865444|1615.2070865444|1604.3320154878|1604.3320154878|1604.3320154878|1604.3320154878|1604.3320154878|1604.3320154878|1604.3320154878|1604.3320154878|1604.3320154878|1596.869362809|1596.869362809|1596.869362809|1571.2159586767|1548.7955096407|1545.1605070518|1545.1605070518|1545.1605070518|1520.9005633909||-1640.5151299923|-1640.5151299923|-1640.5151299923|-1640.5151299923|-1640.5151299923|1562.4385916106|1562.4385916106|1562.4385916106|1562.4385916106|1562.4385916106|1562.4385916106|1562.4385916106|1511.2651017896|1453.2978573551||1453.2978573551|1453.2978573551|1453.2978573551|1453.2978573551|1438.5809526168|1420.9788362409|1405.1153736009|1391.7670817788|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|1377.5850724148|-1488.2560834385|-1488.2560834385|-1501.5345371539|-1503.609650279|-1503.609650279|-1503.609650279|-1503.609650279|-1503.609650279|-1503.609650279|-1535.53850031|1410.1561724568|1410.1561724568|1388.0068582854|1387.4154980725|1387.4154980725|1387.4154980725|||1387.4154980725|1345.1570618279|1345.1570618279||1345.1570618279|1321.3689575865|1314.9377306517|1293.1252562796|1260.1947291996|1253.5219213329|1250.2465792588|1226.4267205196|1226.4267205196|1226.4267205196|1179.0922092175|1179.0922092175|1179.0922092175|-1345.9925113614|-1345.9925113614|-1345.9925113614|-1390.8805681794|-1428.9784090882|-1447.1704545425|-1449.5592031388|-1449.5592031388|-1495.0935590431|1434.0765201722|1434.0765201722|1434.0765201722|1434.0765201722|1434.0765201722||1434.0765201722|1420.6683557469|1375.5759508299|1357.1655080658|1357.1655080658|1357.1655080658|1357.1655080658|1357.1655080658|1357.1655080658|1357.1655080658
04501|946228|/equities/horiba-ltd|TOPIX500|18714.352346811|18714.352346811|18714.352346811|18714.352346811|18714.352346811|18714.352346811|18714.352346811||18333.447052012|18206.052280014|17370.849882941|17370.849882941|17370.849882941|17370.849882941|17370.849882941|17370.849882941|17370.849882941|17370.849882941|17095.073362203|17095.073362203|17095.073362203|17095.073362203|16585.556869689|16585.556869689|16585.556869689|16585.556869689|16384.915888505|16384.915888505|16142.128765005||15991.905027442|15991.905027442|15991.905027442|15574.33891938|15469.226748026||||15469.226748026|15469.226748026|15469.226748026|15411.363053362|15177.070059291|15119.649116572|15119.649116572|15119.649116572|15119.649116572|15119.649116572|15119.649116572|15119.649116572|15119.649116572|15119.649116572|15119.649116572|15119.649116572|15119.649116572|14232.943462857|13935.21495873|13697.738843034|13528.87649226|13444.862769177|13285.958632419|13260.787369355|12995.21274726|12995.21274726||12995.21274726|12995.21274726|12995.21274726|12995.21274726|12995.21274726|-14236.708058601|13289.688550002|13289.688550002|13289.688550002|13289.688550002|13289.688550002|13289.688550002|13289.688550002|13289.688550002||13289.688550002|13008.265055558|12875.016728398|12820.296364886|12770.329294318|12466.754771464|-13321.752423196|-13321.752423196|-13321.752423196|-13321.752423196|-13321.752423196|-13321.752423196|-13321.752423196|-13321.752423196||12438.356485141|12438.356485141|12438.356485141|12438.356485141|12344.28498349|12069.205537211|11974.248326176|11974.248326176|11974.248326176|11974.248326176|11974.248326176|11974.248326176|11919.720155773||11919.720155773|11752.744617525|11700.549575028|11598.055030899|11598.055030899||11456.72781211|11092.475346789|11074.503219189|11074.503219189|11074.503219189|10951.670243543|10691.275828012|10691.275828012|10691.275828012|10691.275828012|10691.275828012|10691.275828012|10691.275828012|10691.275828012|10691.275828012|10691.275828012|10691.275828012|10691.275828012|10691.275828012|10691.275828012|10691.275828012|10691.275828012|10691.275828012|10691.275828012||10691.275828012|10691.275828012|10691.275828012|10691.275828012|10691.275828012|10691.275828012|10691.275828012|10654.633106424|10654.633106424|10654.633106424|10654.633106424|10654.633106424|10607.889636854|10607.889636854||10607.889636854|10607.889636854|10607.889636854|10607.889636854|10607.889636854|10607.889636854|10607.889636854|10607.889636854|10607.889636854|10607.889636854|10607.889636854|10607.889636854|10607.889636854|10607.889636854|10607.889636854|10488.210707615|10361.900786239|10126.556429155|10038.95158795|9973.3222479517|9973.3222479517|9973.3222479517|9973.3222479517|9973.3222479517|9973.3222479517|9973.3222479517|9973.3222479517|9973.3222479517|9973.3222479517|9973.3222479517|9973.3222479517|9973.3222479517|-10785.218754394|-10785.218754394|-10785.218754394|-10785.218754394|-10785.218754394|-10785.218754394|-10785.218754394|-10808.979943696|-10808.979943696|-10861.144381884|-10913.771535427|-10931.508068428|-10931.508068428|-11151.675631587|10190.153541251|10190.153541251|10052.670601389|9822.6895570994|9657.4328412216|9471.5920458017|9407.5467175575|||9242.0519083972|9143.6370485558|9143.6370485558||9143.6370485558|8883.8189428398|8687.0766031554|8472.0295590615|8324.3663361612|8324.3663361612|8324.3663361612|8269.3900358864|8269.3900358864|8269.3900358864|-9200.4601143186|-9200.4601143186|-9200.4601143186|-9200.4601143186|-9200.4601143186|-9200.4601143186|-9930.0667936873|-10290.463104097|9703.3319166463|9703.3319166463|9703.3319166463|9703.3319166463|9703.3319166463|9703.3319166463|9703.3319166463|9662.9715020325|9662.9715020325||9659.6905578139|9631.3228420155|9541.4698244616|9523.9730707247|9523.9730707247|9523.9730707247|9523.9730707247|9523.9730707247|9523.9730707247|9523.9730707247
04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE|5258.4058735794|5258.4058735794|5258.4058735794|5258.4058735794|5258.4058735794|5258.4058735794|5258.4058735794||5131.2287484215|5017.1430538017|-5229.8492480263|-5229.8492480263|-5229.8492480263|-5229.8492480263|-5229.8492480263|-5229.8492480263|-5229.8492480263|-5261.1658311404|-5306.517590156|-5411.6306557289|-5427.5060918041|-5427.5060918041|-5427.5060918041|-5427.5060918041|-5427.5060918041|-5427.5060918041|-5427.5060918041|5162.7156678506|5162.7156678506||5094.4618531673|5047.1445173763|5047.1445173763|5047.1445173763|5020.4177621596||||5020.4177621596|5020.4177621596|5020.4177621596|5020.4177621596|5020.4177621596|5020.4177621596|5020.4177621596|5017.4590771704|5017.4590771704|5017.4590771704|5017.4590771704|5017.4590771704|5017.4590771704|5017.4590771704|5017.4590771704|5017.4590771704|5017.4590771704|5017.4590771704|5017.4590771704|5017.4590771704|5017.4590771704|-5359.2705125825|-5359.2705125825|-5359.2705125825|-5359.2705125825|-5359.2705125825||-5359.2705125825|-5359.2705125825|-5366.027317619|-5366.027317619|-5366.027317619|-5366.027317619|-5366.027317619|-5366.027317619|-5366.027317619|-5399.3636862433|-5620.515206937|-5646.3562509424|-5646.3562509424|-5646.3562509424||5427.3105709793|5427.3105709793|5427.3105709793|5427.3105709793|5427.3105709793|5418.7566131403|5418.7566131403|5418.7566131403|-5641.6086035132|-5641.6086035132|-5641.6086035132|-5641.6086035132|-5641.6086035132|-5641.6086035132||-5730.1206705702|-5768.4875706112|-5768.4875706112|-5768.4875706112|-5768.4875706112|-5768.4875706112|-5773.0417451236|-5796.8241612485|-5837.5824013872|-5898.3137793191|5601.7481867287|5601.7481867287|5601.7481867287||5601.7481867287|5601.7481867287|5601.7481867287|5601.7481867287|5601.7481867287||5601.7481867287|5601.7481867287|5601.7481867287|5601.7481867287|5601.7481867287|5601.7481867287|5601.7481867287|5601.7481867287|5601.7481867287|5601.7481867287|5601.7481867287|5601.7481867287|5601.7481867287|5601.7481867287|5601.7481867287|5601.7481867287|5601.7481867287|5601.7481867287|5601.7481867287|5601.7481867287|5601.7481867287|5601.7481867287|5478.886874143|5418.2631934922||5269.6257705469|5013.701448391|5013.701448391|5013.701448391|5013.701448391|5013.701448391|5013.701448391|5013.701448391|5013.701448391|5013.701448391|5013.701448391|5013.701448391|5013.701448391|5013.701448391||5013.701448391|-5260.2836421579|-5260.2836421579|-5260.2836421579|-5260.2836421579|-5260.2836421579|-5260.2836421579|-5260.2836421579|-5260.2836421579|-5260.2836421579|-5283.4277670373|-5283.4277670373|-5283.4277670373|-5283.4277670373|-5283.4277670373|-5291.2190526086|-5291.2190526086|-5291.2190526086|-5291.2190526086|-5291.2190526086|-5291.2190526086|-5470.4656140095|-5473.5007580364|-5473.5007580364|-5501.8897311516|-5542.7663679462|-5580.1745283287|-5580.1745283287|-5582.471698143|-5606.5082693123|-5606.5082693123|-5657.5647436803|-5738.0984489881|-5738.0984489881|-5802.6649433201|-5807.2082659961|-5807.2082659961|-5807.2082659961|-5807.2082659961|-5847.8809876484|-5847.8809876484|-5847.8809876484|-5847.8809876484|-5935.2543057388|-5935.2543057388|-5962.3968528653|-5962.3968528653|-5962.3968528653|-6350.7742809615|-6359.2645443969|-6359.2645443969|-6404.8474610445|5887.1690797286|||5887.1690797286|5887.1690797286|5887.1690797286||5887.1690797286|5887.1690797286|5887.1690797286|5887.1690797286|5857.1323108095|5826.091456455|5674.5460627278|5566.8902008985|5566.8902008985|5498.9335565539|5433.0372850599|5211.1525389555|5184.0028210616|-5775.0955815341|-5775.0955815341|-5775.0955815341|-5865.4395350379|-5980.9328167088|-6110.6475741209|-6251.4973045788|-6402.0525606431|-6594.8917340479|6160.364882371|6160.364882371|6160.364882371|6160.364882371|6160.364882371||6160.364882371|6093.4609804122|5965.012200458|5837.1246671756|5833.4162968617|5726.4311342411|5726.4311342411|5726.4311342411|5679.5214461469|5679.5214461469
04503|946107|/equities/house-foods-group-inc|TOPIX500|2979.4462956964|2979.4462956964|2979.4462956964|2979.4462956964|2979.4462956964|2979.4462956964|2979.4462956964||2979.4462956964|2971.1069952182|2964.0633280202|2957.0148089114|2933.6275654571|2933.3766664762|2933.3766664762|2933.3766664762|2933.3766664762|2933.3766664762|2933.3766664762|2933.3766664762|2933.3766664762|2923.05715566|2923.05715566|2923.05715566|2897.4523951778|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592||-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592||||-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592||-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592||-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592||-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2955.0776929592|-2974.5029921769|2886.7018944966|2886.7018944966|2886.7018944966|2886.7018944966|2886.7018944966||2886.7018944966|2886.7018944966|2886.7018944966|2870.6269999803|2870.6269999803||2870.6269999803|2870.6269999803|2870.6269999803|2870.6269999803|2859.0022222004|2831.2802468893|-2911.8160742011|-2911.8160742011|-2911.8160742011|-2911.8160742011|-2911.8160742011|-2911.8160742011|-2911.8160742011|-2911.8160742011|-2911.8160742011|-2911.8160742011|-2911.8160742011|-2911.8160742011|-2911.8160742011|-2923.8955558621|-2923.8955558621|-2923.8955558621|-2923.8955558621|-2932.074493638||-2932.074493638|-2932.074493638|-2934.4224878436|-2934.4224878436|-2934.4224878436|-2943.8027642706|-2977.2646734082|2844.3690530854|2844.3690530854|2844.3690530854|2833.4656145394|2827.8769464097|2827.8769464097|2827.8769464097||2827.8769464097|2803.1410515663|2791.7122795181|2771.9580883534|2752.2589870594|2751.5655411771|2747.4894901968|2739.6827668853|2738.8490949201|2738.8490949201|-2832.5865276437|-2832.5865276437|-2832.5865276437|-2832.5865276437|-2832.5865276437|-2832.5865276437|-2832.5865276437|-2832.5865276437|-2832.5865276437|-2832.5865276437|-2832.5865276437|-2832.5865276437|-2832.7012062887|-2832.7012062887|-2832.7012062887|-2832.7012062887|-2832.7012062887|-2832.7012062887|-2832.7012062887|-2832.7012062887|-2832.7012062887|-2832.7012062887|-2832.7012062887|-2832.7012062887|-2832.7012062887|-2840.6300583581|-2840.6300583581|-2840.6300583581|-2840.6300583581|-2850.4013066149|-2850.4013066149|-2858.3903406832|-2898.3781563147|-2920.4637842624|-2920.4637842624|-2920.4637842624|-2920.4637842624|-2920.4637842624|-2920.4637842624|-2920.4637842624|-2920.4637842624|-2920.4637842624|-2920.4637842624|||-2920.4637842624|-2927.2097602916|-2927.8176052982||-2927.8176052982|2785.231679975|2785.231679975|2785.231679975|2738.9518666389|2705.029851821|2682.6442798011|2662.0214220012|2655.4731684636|2655.4731684636|2655.4731684636|-2790.2167335445|-2790.2167335445|-2790.2167335445|-2790.2167335445|-2790.2167335445|-2790.2167335445|-2790.2167335445|-2827.3241483827|-2849.5020350404|-2849.5020350404|-2877.5578167116|2797.3778781833|2797.3778781833|2797.3778781833|2797.3778781833|2797.3778781833||2784.7254202036|2773.8060224485|2760.5729053594|2760.5729053594|2760.5729053594|2760.5729053594|2760.5729053594|2760.5729053594|2760.5729053594|2760.5729053594
04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH|26057.797019357|26057.797019357|26057.797019357|26057.797019357|26057.797019357|26057.797019357|26048.941132619||25487.712369577|25161.347077308|24718.857444867|24718.857444867|24718.857444867|24551.508272074|23751.569893795|23751.569893795|23751.569893795|23751.569893795|23751.569893795|23751.569893795|23751.569893795|23751.569893795|23751.569893795|23751.569893795|23751.569893795|23751.569893795|23751.569893795|23751.569893795|23647.602734973||23647.602734973|23647.602734973|23647.336372192|23121.762635769|22850.014039744||||22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126||22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22793.181326126|22676.868140141|22589.753964527|22589.753964527||22589.753964527|22442.728346403|22442.728346403|22442.728346403|22427.475940447|21592.751044941|21490.958080175|21490.958080175|21322.731200194|21196.483236323|21196.483236323|21196.483236323|21196.483236323|21196.483236323||21196.483236323|21196.483236323|21196.483236323|21196.483236323|20843.870262581|-21767.834446678|-21767.834446678|-21767.834446678|-21767.834446678|-21767.834446678|20376.719604605|20376.719604605|20376.719604605||20376.719604605|20376.719604605|20376.719604605|20376.719604605|20376.719604605||20019.132894005|19548.272145412|19548.272145412|19548.272145412|19459.469050458|19101.910056064|18584.900062293|18392.795741058|18392.795741058|18392.795741058|18392.795741058|18392.795741058|18392.795741058|18392.795741058|18392.795741058|18392.795741058|18392.795741058|18392.795741058|18392.795741058|18392.795741058|18392.795741058|18392.795741058|18392.795741058|18022.27304562||-19375.548704263|-19375.548704263|-19375.548704263|-19375.548704263|-19375.548704263|-19923.109671403|18323.594084129|18323.594084129|18323.594084129|18323.594084129|18163.715649032|18073.295165591|17299.372655131|17299.372655131||17299.372655131|17151.355129792|17151.355129792|16969.839033102|16856.487814558|16791.097571731|16334.552857479|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17545.955355932|-17710.783728813|-17844.949047918|-17844.949047918|-18054.665608797|16876.348348843|16876.348348843|16876.348348843|16876.348348843|16876.348348843|16876.348348843|16876.348348843|16876.348348843|16876.348348843|16876.348348843|16876.348348843|16876.348348843|16876.348348843|16876.348348843|16531.777589533|16531.777589533|16531.777589533|16531.777589533|||16531.777589533|15931.419543926|15564.077271029||15480.641412254|15161.823791393|-16398.868198458|-16398.868198458|-16398.868198458|-16398.868198458|-16398.868198458|-16398.868198458|-16398.868198458|-16398.868198458|-16398.868198458|-16398.868198458|-16398.868198458|-16398.868198458|-16574.744689454|-16574.744689454|-17143.295912906|-17143.295912906|-17795.328792118|-18020.920880131|-18305.745422368|-18408.200523595|-18408.200523595|-18408.200523595|-18408.200523595|-18408.200523595|-18408.200523595||-18408.200523595|-18408.200523595|-18408.200523595|-18408.200523595|-18408.200523595|-18408.200523595|-18408.200523595|-18698.27835955|-18780.031510611|-19059.201678456
04505|946151|/equities/miraca-holdings-inc|TOPIX500|-3376.3902957246|-3376.3902957246|-3376.3902957246|-3376.3902957246|-3376.3902957246|-3376.3902957246|-3376.3902957246||-3376.3902957246|-3376.3902957246|-3376.3902957246|-3376.3902957246|-3376.3902957246|-3376.3902957246|-3376.3902957246|-3376.3902957246|-3376.3902957246|-3438.2669952495|-3476.965426234|-3476.965426234|-3534.66303618|-3534.66303618|3310.4464469135|3310.4464469135|3310.4464469135|3310.4464469135|3310.4464469135|3310.4464469135|3310.4464469135||3278.9404965706|3262.6005517451|3260.4244012883|3260.4244012883|3260.4244012883||||3260.4244012883|3260.4244012883|3260.4244012883|-3457.539132682|-3457.539132682|-3457.539132682|-3457.539132682|-3457.539132682|-3457.539132682|-3465.0990363134|-3498.7211514593|-3520.2421622954|-3520.2421622954|-3576.157958106|-3608.2866201178|-3634.5962445753|-3642.5138821918|-3642.5138821918|-3644.7376468798|-3658.7084965331|-3709.1205517034|-3841.522835226|-3919.8321808609|-3919.8321808609|-3919.8321808609|-3919.8321808609||-3919.8321808609|-3919.8321808609|-3919.8321808609|-3965.3135342899|-3977.7821410986|-3977.7821410986|-4021.757934554|-4024.6199272823|3699.9782873162|3699.9782873162|3699.9782873162|3699.9782873162|3699.9782873162|3699.9782873162||3699.9782873162|3699.9782873162|3699.9782873162|3699.9782873162|3699.9782873162|3699.9782873162|3699.9782873162|3699.9782873162|3699.9782873162|3699.9782873162|3494.3614884734|3494.3614884734|3494.3614884734|3494.3614884734||3494.3614884734|3494.3614884734|3494.3614884734|3374.2905427482|-3664.2125548724|-3664.2125548724|-3664.2125548724|-3664.2125548724|-3685.6806165249|-3703.534018361|-3761.3711315122|-3778.088657767|-3778.088657767||-3778.088657767|-3814.3207308523|-3828.8959640151|-3828.8959640151|-3931.9399600168||3632.0667110924|3624.0766058412|3624.0766058412|3624.0766058412|3624.0766058412|3549.4740064902|3525.9155627669|3509.4061808521|3486.4513120579|3420.3287803184|3420.3287803184|3347.8097559094|3338.1279230581|3338.1279230581|3338.1279230581|3294.8088033979|3286.8986704421|3264.2207449357|3208.5935122663|3208.5935122663|3206.1154472423|3206.1154472423|3202.6282747137|3167.6980830152||3135.5847172919|3135.5847172919|3135.5847172919|3135.5847172919|3131.5483090424|3131.5483090424|3131.5483090424|3095.0536767138|3084.9613292762|3084.9613292762|3082.6236991958|3073.5018277638|3073.5018277638|3073.5018277638||3073.5018277638|3071.4544962466|3071.4544962466|3071.4544962466|3055.9041247472|3055.9041247472|3055.9041247472|3055.9041247472|3052.7823608302|3050.4804009224|3047.670707091|3047.670707091|3047.670707091|3047.670707091|3034.9674523234|3018.5779642179|3018.5779642179|3018.5779642179|3018.5779642179|2993.0160052073|2993.0160052073|2992.2201717521|2992.2201717521|2992.2201717521|2950.1497554899|2950.1497554899|2950.1497554899|2936.388617211|2910.5429080122|2880.4922600632|2880.4922600632|2880.4922600632|2880.4922600632|2880.4922600632|2880.4922600632|2880.4922600632|2845.3656606199|2845.3656606199|2845.3656606199|2845.3656606199|2845.3656606199|2845.3656606199|2845.3656606199|2845.3656606199|2845.3656606199|2767.0464648984|2767.0464648984|2767.0464648984|2767.0464648984|2726.1869937017|2726.1869937017|2692.7911041131|2674.8790045701|||2651.0600050778|2632.3444500865|2630.1882778739||2602.4324799367|2602.4324799367|2602.4324799367|2571.0083110408|2514.3147900454|-2709.8235855149|-2709.8235855149|-2709.8235855149|-2709.8235855149|-2709.8235855149|-2709.8235855149|-2709.8235855149|-2709.8235855149|-2709.8235855149|-2721.0075129813|-2721.0075129813|2669.8917472467|2669.8917472467|2669.8917472467|2669.8917472467|2669.8917472467|2669.8917472467|2669.8917472467|2648.9630524964|2627.3056736723|2627.3056736723|2627.3056736723||2627.3056736723|2616.8674151914|2604.9082391016|2594.8250862697|2594.8250862697|2594.8250862697|2594.8250862697|2574.1945402997|2559.5179509873|2559.5179509873
04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1922.4307679635|1922.4307679635|1922.4307679635|1922.4307679635|1922.4307679635|1922.4307679635|1888.2841866262||1868.2602073624|1864.3168970693|1790.2132189659|1773.2091321843|1737.0289879072|1737.0289879072|1737.0289879072|1711.1433198969|-1829.4773828433|-1829.4773828433|-1846.0582031593|1766.601768288|1766.601768288|1766.601768288|1766.601768288|1766.601768288|1766.601768288|1742.2151460345|1742.2151460345|1728.8026494253|1728.8026494253||1697.0862771393|1689.9291968214|1680.6015095211|1680.6015095211|1680.6015095211||||1680.6015095211|1680.6015095211|1680.6015095211|1680.4461216901|1666.5790241001|1660.7822490001|1655.3883460255|1655.3883460255|1655.3883460255|1655.3883460255|1655.3883460255|1655.3883460255|1639.8904034933|1639.8904034933|1639.8904034933|1639.8904034933|1639.8904034933|1639.8904034933|1639.8904034933|1639.8904034933|1639.8904034933|1639.8904034933|1639.8904034933|1637.4337816592|1622.0930907324|1613.5756563694||1590.2484104208|1590.2484104208|1590.2484104208|1590.2484104208|1590.2484104208|1583.3282844701|1583.3282844701|1582.5869827445|1571.1244252717|1561.3882503019|1538.3171324943|-1616.2850936611|-1616.2850936611|-1616.2850936611||-1616.2850936611|-1616.2850936611|-1616.2850936611|-1616.2850936611|-1616.2850936611|-1616.2850936611|-1616.2850936611|-1616.2850936611|-1616.2850936611|-1616.2850936611|-1616.2850936611|-1617.9102793705|-1617.9102793705|-1617.9102793705||-1622.2844043281|-1622.2844043281|-1622.2844043281|-1622.2844043281|-1622.2844043281|-1622.2844043281|-1623.0382270312|-1656.4035855902|1588.8062171944|1588.8062171944|1588.8062171944|1588.8062171944|1588.8062171944||1588.8062171944|1588.8062171944|1583.3680191049|1577.1589101165|1568.5932334628||1563.2529850065|1563.2529850065|1563.2529850065|1563.2529850065|1551.9477611184|1536.219734576|1528.1829544857|1528.1829544857|1528.1829544857|1528.1829544857|1528.1829544857|1528.1829544857|1528.1829544857|1528.1829544857|1528.1829544857|1528.1829544857|1528.1829544857|1528.1829544857|1508.064393873|1507.5960888173|1507.5960888173|1507.5960888173|1507.5960888173|1507.301209797||1490.5013442189|1480.9737157988|1467.0819064431|1457.4243404923|1424.4992672137|1410.8880746819|-1475.318907567|-1475.318907567|-1475.318907567|-1475.318907567|-1475.318907567|-1475.318907567|-1475.318907567|-1475.318907567||-1489.0210084078|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|1429.2668404681|-1484.2886406761|-1484.2886406761|-1484.2886406761|-1484.2886406761|-1484.2886406761|-1484.2886406761|-1484.2886406761|-1484.2886406761|-1484.2886406761|-1488.7929340845|-1503.5334960533|-1503.5334960533|-1503.5334960533|-1503.5334960533|-1503.5334960533|-1513.5649956148|-1519.990734057|-1519.990734057|-1519.990734057|-1519.990734057|-1536.7674822856|-1544.7694247617|-1554.0215830686|1479.4037908032|1479.4037908032|1479.4037908032|1479.4037908032|1479.4037908032|1457.198656448|1453.9707293867|1446.384143763|||1426.8990486256|1411.5544984729|1406.6353214667||1406.6353214667|1406.6353214667|1406.6353214667|1406.6353214667|1396.0590388478|1396.0590388478|1395.5933764975|1370.0204183306|1353.3282425895|-1449.6227744952|-1449.6227744952|-1449.6227744952|-1449.6227744952|-1449.6227744952|-1449.6227744952|-1449.6227744952|-1479.5620672781|-1479.5620672781|-1496.4022969756|1427.0948834391|1427.0948834391|1427.0948834391|1427.0948834391|1400.6757820236|1400.6757820236|1393.8179451626|1393.8179451626||1393.8179451626|1378.714383514|1358.5159816822|1358.2581964832|1358.2581964832|1358.2581964832|1358.2581964832|1358.2581964832|1358.2581964832|1358.2581964832
04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH|8095.8525606902|8095.8525606902|7740.1139563224|7526.1821736916|7522.813526324|7226.4039181378|6983.2821312642||-8465.7611368118|-8465.7611368118|-8465.7611368118|-8525.2345964576|-8750.2051071751|7378.2315866208|7378.2315866208|7378.2315866208|7378.2315866208|7378.2315866208|7378.2315866208|7378.2315866208|7378.2315866208|7378.2315866208|6914.6462073565|6893.2180081739|6775.7977868599|6649.053096511|6517.6701072344|6488.7445635938|6249.1685163752||6249.1685163752|6249.1685163752|6249.1685163752|6211.0205737503|6194.1895263892||||5852.0796622089|5852.0796622089|5762.644069121|5690.1600768011|5575.0389742234|-6596.4588489203|-6596.4588489203|-6596.4588489203|-6596.4588489203|-6621.553147699|-6621.553147699|-6621.553147699|-6621.553147699|-6621.553147699|-6621.553147699|-6621.553147699|-6621.553147699|-6621.553147699|-6621.553147699|-6621.553147699|-6621.553147699|-6621.553147699|-6621.553147699|-6621.553147699|-6621.553147699|-6924.4174662951||-6924.4174662951|-7119.3579830803|-7119.3579830803|-7342.9256152371|-7342.9256152371|-7342.9256152371|6278.3747264921|6278.3747264921|6278.3747264921|6278.3747264921|6278.3747264921|6278.3747264921|6278.3747264921|6278.3747264921||6239.3052516579|5868.1169462866|5772.0743847629|5662.7215386254|4774.4128206949|4641.9917833139|4641.9917833139|4641.9917833139|4641.9917833139|4641.9917833139|4641.9917833139|4641.9917833139|4641.9917833139|4641.9917833139||4641.9917833139|4641.9917833139|4471.0392386592|4471.0392386592|4368.1824873991|4183.7305415545|4179.0894906161|4094.7061612545|4094.7061612545|4059.0868367872|4059.0868367872|4059.0868367872|4059.0868367872||4059.0868367872|3909.3187075414|3882.8387620595|3882.8387620595|3882.8387620595||3862.4875133994|3794.5416815549|3533.6852017277|3310.5073554632|3310.5073554632|3310.5073554632|3310.5073554632|3310.5073554632|3310.5073554632|3310.5073554632|3310.5073554632|3310.5073554632|3310.5073554632|3310.5073554632|3310.5073554632|3209.3403527864|3209.3403527864|3209.3403527864|3209.3403527864|3129.8781697627|3072.2812997363|3039.9430477444|3039.9430477444|3039.9430477444||3039.9430477444|3039.9430477444|3039.9430477444|3000.2700530493|2950.5923114735|2950.5923114735|2950.5923114735|2950.5923114735|2950.5923114735|2950.5923114735|2950.5923114735|2950.5923114735|2950.5923114735|2950.5923114735||2950.5923114735|2950.5923114735|2950.5923114735|2950.5923114735|2950.5923114735|2950.5923114735|2950.5923114735|2950.5923114735|2950.5923114735|2911.7692349705|2900.482383225|2900.482383225|2900.482383225|2900.482383225|2900.482383225|2864.2859813611|2824.5677570679|2818.0932777318|2818.0932777318|2818.0932777318|2818.0932777318|2818.0932777318|2791.2818243603|2791.2818243603|2708.7698896558|2708.7698896558|2708.7698896558|2708.7698896558|2708.7698896558|2708.7698896558|2708.7698896558|2708.7698896558|2708.7698896558|2708.7698896558|2708.7698896558|2708.7698896558|2670.9387662842|2626.3208514269|2451.7731682521|2415.4146313912|2355.4027865448|2355.4027865448|2355.4027865448|2322.9475406054|2298.0528228948|2268.3862011048|2268.3862011048|2267.2902234497|2256.2749672219|2256.2749672219|2097.5555191354|1826.2561323727|1800.4520152749|||1800.4520152749|1753.5022391944|1714.8080435493||1697.5922706103|1692.1025229004|-1901.5109756488|-1901.5109756488|-1901.5109756488|-1901.5109756488|-1901.5109756488|-1901.5109756488|-1901.5109756488|-1901.5109756488|-1901.5109756488|-1901.5109756488|-1901.5109756488|-1901.5109756488|-1901.5109756488|-1901.5109756488|-2162.4844173876|-2217.4826859862|-2238.748197512|-2238.748197512|-2238.748197512|1994.8842287791|1994.8842287791|1994.8842287791|1994.8842287791|1994.8842287791|1994.8842287791||1994.8842287791|1994.8842287791|1932.7880319767|1913.6734962676|1913.6734962676|1872.603218474|1872.603218474|1872.603218474|1860.3659604295|1860.3659604295
04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|1343.3743866915|1343.3743866915|1343.3743866915|1343.3743866915|1343.3743866915|1343.3743866915|1343.3743866915||1340.888207435|1329.2924527055|1302.7962379081|1302.7962379081|1280.0235976756|1238.3873307507|1235.7569129671|1235.7569129671|1235.7569129671|1235.7569129671|1235.7569129671|1235.7569129671|1235.7569129671|1225.2454960576|1225.2454960576|1225.2454960576|1225.2454960576|1225.2454960576|1212.4116622862|1203.3185136514|1177.5205707238||1148.4673008042|1147.7096032979|1147.7096032979|1147.7096032979|1136.7680287629||||1136.7680287629|1129.3811430698|1128.0901589665|1127.391448454|1127.391448454|1127.391448454|1127.391448454|1127.391448454|1127.391448454|1127.391448454|1127.391448454|1127.391448454|1116.8085712676|1116.8085712676|1116.8085712676|1104.5095236306|1102.3439151451|1100.4932390501|1094.6788837239|1094.6788837239|1094.6788837239|1094.6788837239|1094.6788837239|1089.1154263599|1082.3338597036|1082.3338597036||1070.807234202|1070.807234202|1067.4704858738|1067.4704858738|1067.4704858738|1054.1443564798|1054.1443564798|1054.1443564798|1037.0770627553|1022.4864318696|1022.4864318696|1022.4864318696|1022.4864318696|1022.4864318696||1022.4864318696|1022.4864318696|1018.7949776168|1018.7949776168|1018.4944195743|-1062.2660811374|-1062.2660811374|-1062.2660811374|-1062.2660811374|-1062.2660811374|-1062.2660811374|-1064.525889044|-1064.525889044|-1064.525889044||1007.5767073974|1007.5767073974|1007.5767073974|1007.5767073974|1007.5767073974|1007.5767073974|1007.5767073974|1007.5767073974|1007.5767073974|1007.5767073974|1007.5767073974|1007.5767073974|993.39078599709||979.19850123098|979.19850123098|974.36852003824|974.36852003824|964.6039111536||963.97584541528|963.97584541528|963.97584541528|963.97584541528|963.97584541528|962.05649490586|961.84506357736|961.84506357736|959.96673730817|956.48966628307|956.48966628307|956.48966628307|956.48966628307|956.48966628307|956.48966628307|941.34409534925|935.90587808926|935.90587808926|935.90587808926|935.90587808926|935.90587808926|935.90587808926|935.90587808926|935.90587808926||935.90587808926|933.92756286066|933.92756286066|933.92756286066|933.92756286066|933.92756286066|929.38618570347|920.99021515337|913.71689080627|909.65212259724|903.55792416946|903.11992252553|894.18324182524|880.1035065748||880.1035065748|880.1035065748|880.1035065748|880.1035065748|880.1035065748|871.4442385426|871.4442385426|871.4442385426|857.27136937676|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-903.431228173|-909.11804825755|-911.13571275316|-911.13571275316|-911.13571275316|-911.13571275316|-911.13571275316|-911.13571275316|-911.13571275316|-911.13571275316|-911.13571275316|-911.13571275316|-917.44520519665|-921.87192533495|-921.87192533495|-921.87192533495|-921.87192533495|-921.87192533495|-928.40486839674|-928.40486839674|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|||-953.70636498271|-953.70636498271|-953.70636498271||-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-953.70636498271|-1022.1237409042|-1065.4763774261|-1111.1182025654|-1137.5008673647|-1137.5008673647|-1169.5009637386|1103.4541294544|1103.4541294544|1103.4541294544|1103.4541294544|1103.4541294544||1103.4541294544|1084.3934771716|1071.0483079684|1055.6370088538|1046.1522320598|1025.058035622|1011.7033729133|997.4759699037|997.37076259979|997.37076259979
04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500|-4585.7939693426|-4585.7939693426|-4585.7939693426|-4585.7939693426|3943.3664542865|3943.3664542865|3943.3664542865||3943.3664542865|3693.7960603183|3324.4956225759|3299.0254599703|3299.0254599703|3231.6188765656|3231.6188765656|3231.6188765656|3231.6188765656|3231.6188765656|3231.6188765656|3231.6188765656|3231.6188765656|3231.6188765656|3231.6188765656|3231.6188765656|3167.8320782893|3167.8320782893|3167.8320782893|3167.8320782893|3065.1467536547||2876.1009304379|2876.1009304379|2804.3344820221|2804.3344820221|2745.5267521467||||-2999.0284172566|-3028.0593525073|-3047.9374722313|-3047.9374722313|-3053.4767569962|-3053.4767569962|-3053.4767569962|-3053.4767569962|-3053.4767569962|-3053.4767569962|-3053.4767569962|-3053.4767569962|-3053.4767569962|-3053.4767569962|-3053.4767569962|-3053.4767569962|-3053.4767569962|-3053.4767569962|-3053.4767569962|-3053.4767569962|-3053.4767569962|-3053.4767569962|-3053.4767569962|-3053.4767569962|-3053.4767569962|-3053.4767569962||-3091.6408411069|-3094.0411618604|-3094.0411618604|-3254.7401798449|2802.7550612695|2802.7550612695|2802.7550612695|2802.7550612695|2802.7550612695|2802.7550612695|2802.7550612695|2802.7550612695|2802.7550612695|2802.7550612695||2783.5611791883|2769.329643634|2769.329643634|2769.329643634|2769.329643634|2679.4773818156|2638.974868684|2621.4648051661|2621.4648051661|2621.4648051661|2621.4648051661|2621.4648051661|2621.4648051661|2621.4648051661||2621.4648051661|2621.4648051661|2605.3497835179|2540.1386483532|2485.5151648369|2418.2415635374|2418.2415635374|2418.2415635374|2418.2415635374|2263.2883330082|2263.2883330082|2263.2883330082|2153.8973866214||2153.8973866214|2153.8973866214|2153.8973866214|2153.8973866214|2153.8973866214||-2335.11744353|-2335.11744353|-2335.11744353|-2335.11744353|-2335.11744353|-2335.11744353|-2335.11744353|-2335.11744353|-2374.4560950247|-2404.5487607171|-2404.5487607171|-2404.5487607171|-2448.0702782924|-2472.9752224083|-2495.2434356265|-2495.2434356265|-2532.7084289781|2241.0059985806|2241.0059985806|2241.0059985806|2241.0059985806|2241.0059985806|2241.0059985806|2241.0059985806||2241.0059985806|2241.0059985806|2241.0059985806|2241.0059985806|2241.0059985806|2241.0059985806|2166.5150879411|2105.7312961715|2063.8032571904|2063.8032571904|2063.8032571904|2049.3220090771|2049.3220090771|2049.3220090771||2048.0483131353|2048.0483131353|2048.0483131353|2048.0483131353|2048.0483131353|2048.0483131353|2048.0483131353|2048.0483131353|2048.0483131353|2048.0483131353|2048.0483131353|2048.0483131353|2048.0483131353|2048.0483131353|2048.0483131353|2048.0483131353|2048.0483131353|2048.0483131353|2048.0483131353|2048.0483131353|2048.0483131353|2048.0483131353|2048.0483131353|2039.0222278109|2018.708303159|2018.708303159|2018.708303159|2018.708303159|2018.708303159|2018.708303159|2018.708303159|2018.708303159|2018.708303159|1979.7156737574|1850.4134534454|1850.4134534454|1850.4134534454|1850.4134534454|1815.8564128452|1804.752635668|1804.752635668|1750.7174467492|1690.4799362209|1656.6446109377|1654.3853379692|1654.3853379692|1648.2457734706|1612.4955412151|1571.5881711245|1571.5881711245|1571.5881711245|1476.4474213124|1428.7514072525|||1418.3350054542|1417.0390848362|1403.2181848115||1398.2584526877|-1558.0911359562|-1558.0911359562|-1558.0911359562|-1558.0911359562|-1558.0911359562|-1558.0911359562|-1558.0911359562|-1558.0911359562|-1558.0911359562|-1558.0911359562|-1558.0911359562|-1558.0911359562|-1558.0911359562|-1558.0911359562|-1558.0911359562|-1678.5060608931|1409.5311439192|1409.5311439192|1409.5311439192|1409.5311439192|1409.5311439192|1409.5311439192|1409.5311439192|1409.5311439192|1409.5311439192|1409.5311439192||1409.5311439192|1409.5311439192|1409.5311439192|1409.5311439192|1409.5311439192|1409.5311439192|1409.5311439192|1409.5311439192|1409.5311439192|1409.5311439192
04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE|2572.5002531208|2572.5002531208|2572.5002531208|2572.5002531208|2572.5002531208|2572.5002531208|2572.5002531208||2567.1391701343|2547.2379668158|2489.2644075732|-2617.0130768187|-2617.0130768187|-2617.0130768187|-2617.0130768187|-2617.0130768187|-2617.0130768187|-2617.0130768187|2497.6723472243|2497.6723472243|2497.6723472243|2497.6723472243|2497.6723472243|2497.6723472243|2497.6723472243|2497.6723472243|2494.6819101535|2494.6819101535|2487.3687890594||2473.4872566064|2473.4872566064|2473.4872566064|2473.4872566064|2441.458062896||||2427.4534032178|2425.9918558244|2425.9918558244|2418.7965064715|2402.6350071906|2386.2611191007|2373.4845767785|2364.0384186428|2355.388141746|2355.388141746|2355.388141746|2355.388141746|2355.388141746|2355.388141746|2355.388141746|2355.388141746|2355.388141746|2355.388141746|2355.388141746|2355.388141746|2355.388141746|2355.388141746|2355.388141746|2348.4034908289|2336.6705453654|-2456.1126464626||-2456.1126464626|-2456.1126464626|-2456.1126464626|-2456.1126464626|2332.3472385513|2332.3472385513|2332.3472385513|2332.3472385513|2332.3472385513|2332.3472385513|2332.3472385513|2332.3472385513|2332.3472385513|2332.3472385513||2332.3472385513|2332.3472385513|2332.3472385513|2332.3472385513|2332.3472385513|2310.1635983903|2301.3484426559|2266.8593807287|2243.5937563653|2234.0486181836|2232.0692817082|2232.0692817082|2228.9975134349|2228.9975134349||2228.9975134349|2228.9975134349|-2382.6677131002|-2382.6677131002|-2382.6677131002|-2382.6677131002|-2382.6677131002|-2435.5474590003|2345.0660804059|2345.0660804059|2345.0660804059|2345.0660804059|2345.0660804059||2345.0660804059|2345.0660804059|2345.0660804059|2345.0660804059|2345.0660804059||2345.0660804059|2345.0660804059|2345.0660804059|2345.0660804059|2316.4345337844|2295.6217042048|2274.8852268943|2267.4385517213|2267.4385517213|2232.0587129236|2232.0587129236|2232.0587129236|2210.29050153|2210.29050153|2210.29050153|2210.29050153|2210.29050153|2210.29050153|2181.1283350333|2174.198150037|2172.7753391816|2172.7753391816|2172.7753391816|2172.7753391816||2141.7781546462|2125.309060718|2098.1767341311|2080.9741490346|2076.0329000427|2076.0329000427|2053.5643333808|2043.9229595434|2043.9229595434|2043.9229595434|2043.9229595434|2043.9229595434|2032.4378991147|2032.4378991147||2032.4378991147|2032.4378991147|2032.4378991147|2032.4378991147|2027.4706933072|2027.4706933072|2027.4706933072|2027.4706933072|2027.4706933072|2027.4706933072|2027.4706933072|2027.4706933072|2009.7729925635|2003.9422139595|-2049.0347877091|-2049.0347877091|-2049.0347877091|-2049.0347877091|-2049.0347877091|-2049.0347877091|-2049.0347877091|-2049.0347877091|-2049.0347877091|-2055.1497641212|-2060.0275156903|-2062.5027952114|-2084.1142169016|-2084.1924506959|-2084.1924506959|-2084.1924506959|-2084.1924506959|-2099.3527229954|-2114.5030255505|-2123.2811395005|-2133.748320371|-2133.748320371|-2141.2161459136|-2141.2161459136|-2141.2161459136|-2149.6846065707|-2156.6495628563|-2161.6459048525|-2161.6459048525|-2161.6459048525|-2161.6459048525|-2161.6459048525|-2294.7454498361|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|||-2302.9596284503|-2302.9596284503|-2302.9596284503||-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2302.9596284503|-2309.9594178398|-2309.9594178398|-2379.8048368393|-2379.8048368393|2266.9446149142|2266.9446149142|2266.9446149142|2266.9446149142|2266.9446149142|2259.3551276824|2235.7834752027|-2357.4575544832|-2357.4575544832||-2357.4575544832|-2357.4575544832|-2357.4575544832|-2357.4575544832|-2357.4575544832|-2357.4575544832|-2357.4575544832|-2357.4575544832|-2357.4575544832|-2357.4575544832
04511|976103|/equities/infomart-corp|TOPIX500|-429.48909922604|-429.48909922604|-429.48909922604|-429.48909922604|-429.48909922604|-429.48909922604|-429.48909922604||-429.48909922604|-429.48909922604|-429.48909922604|-450.76566580671|-470.12851756302|425.07431849916|425.07431849916|425.07431849916|425.07431849916|425.07431849916|425.07431849916|425.07431849916|425.07431849916|420.78687471294|420.78687471294|420.78687471294|420.78687471294|410.70763856993|399.60989728242|399.60989728242|399.60989728242||399.60989728242|399.60989728242|399.60989728242|399.60989728242|399.60989728242||||399.60989728242|399.60989728242|399.60989728242|399.06655253602|392.85172504002|382.50191671114|377.22435190126|370.66479855927|370.66479855927|370.66479855927|370.66479855927|370.66479855927|361.12755395474|349.94142463549|349.94142463549|345.43491626165|344.70546251294|338.17273612549|332.69098017465|332.69098017465|332.69098017465|332.69098017465|332.69098017465|332.69098017465|332.69098017465|328.26775574961||319.7419508329|312.87994536988|312.22215477763|312.22215477763|312.20844247137|-344.35906946862|-344.35906946862|-344.35906946862|-344.35906946862|-344.35906946862|-344.35906946862|-344.35906946862|-344.35906946862|-344.35906946862||-344.35906946862|-344.35906946862|-344.35906946862|-344.35906946862|-344.35906946862|-344.35906946862|-344.35906946862|-344.35906946862|-344.35906946862|-344.35906946862|-344.35906946862|-344.35906946862|-344.35906946862|-345.17674385402||-346.61943685681|-346.61943685681|-352.60072680508|-352.60072680508|-352.60072680508|-352.60072680508|-356.33414089453|-359.14904543837|-361.72116159819|-364.91240177576|-367.60173058736|-367.60173058736|-373.50192287485||-379.81718873438|-379.81718873438|-380.9635430382|-381.84838115356|-386.78812488093||-386.78812488093|-389.68020606773|-389.68020606773|-389.68020606773|-389.68020606773|-389.68020606773|-397.92245118637|-400.90718079284|-400.90718079284|-400.90718079284|-400.90718079284|-400.90718079284|-409.45242310316|-418.00269233684|-418.72521370761|-420.58357078623|-432.31507865136|398.5258372261|398.5258372261|398.5258372261|398.5258372261|398.5258372261|398.5258372261|398.5258372261||398.5258372261|397.84271224431|397.84271224431|397.84271224431|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615||395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|395.12392798615|387.24880887349|376.83200985944|373.49811241406|373.49811241406|373.49811241406|373.49811241406|373.49811241406|373.49811241406|370.73841038772|370.73841038772|370.04267820858|359.4956452524|359.4956452524|359.4956452524|359.4956452524|359.4956452524|359.4956452524|348.66182805823|344.2909200647|342.93323464777|342.93323464777|339.36918815023|339.36918815023|339.36918815023|339.36918815023|||339.36918815023|339.36918815023|339.36918815023||329.13243127803|321.65596902611|321.65596902611|321.65596902611|321.65596902611|315.56218780679|306.64758557604|-355.32448377443|-355.32448377443|-355.32448377443|-355.32448377443|-355.32448377443|-355.32448377443|-355.32448377443|-355.32448377443|-355.32448377443|-377.97164863826|-383.9129429314|-390.73660325711|-391.87490096955|-391.87490096955|-391.87490096955|-391.87490096955|-391.87490096955|-391.87490096955|-391.87490096955|-391.87490096955||-391.87490096955|-391.87490096955|-391.87490096955|-391.87490096955|-391.87490096955|-391.87490096955|-391.87490096955|-402.35726409016|-402.35726409016|-402.35726409016
04512|1177847|/equities/infroneer-holdings|TOPIX500|2478.1486597845|2478.1486597845|2478.1486597845|2478.1486597845|2478.1486597845|2478.1486597845|2478.1486597845||2478.1486597845|2426.7485108717|2350.3039009685|2293.309889965|2282.9554332945|2237.7004814383|2196.7783127092|2190.1321871822|2190.1321871822|2190.1321871822|2190.1321871822|2190.1321871822|2176.8690968692|2173.5075054093|2173.5075054093|2173.5075054093|2173.5075054093|2173.5075054093|2156.1018585301|2156.1018585301|2144.0853983667||2105.9788868725|2105.9788868725|2099.3906010772|2099.3906010772|2061.4340011968||||2039.9266679965|2022.0018533294|2020.3353925883|2006.8448806536|1995.8276451707|1966.1798973535|1966.1798973535|1966.1798973535|1939.4048660542|1939.4048660542|1939.4048660542|1938.2831845046|1915.509093894|1915.4402393753|1915.4402393753|1889.1280437504|1862.2811597226|1859.5818447656|1859.5818447656|1859.5818447656|1859.5818447656|1859.5818447656|1859.5818447656|1859.5818447656|1842.7576052951|1773.3140058834||1743.5358097326|1743.5358097326|1739.9246361215|1739.9246361215|1739.9246361215|1706.8051512462|1701.2835013846|1678.870557094|1649.6519223383|1649.6519223383|-1752.7617400727|-1752.7617400727|-1752.7617400727|-1752.7617400727||-1759.1533828058|-1759.1533828058|-1759.3994969296|-1759.3994969296|-1759.3994969296|-1759.3994969296|-1759.3994969296|-1759.3994969296|-1759.3994969296|-1759.3994969296|-1759.3994969296|-1768.4870332464|-1768.4870332464|-1776.7633702738||1639.7705305261|1639.7705305261|1624.2172561401|1606.1858401557|1598.7620446175|1590.3744940194|1587.3883266882|1578.7092518758|1486.5826500354|1486.5826500354|1486.5826500354|1474.8140555949|1466.2884644672||1466.2884644672|1466.2884644672|1466.2884644672|1466.2884644672|1466.2884644672||1459.5178928017|1459.5178928017|1459.5178928017|1459.5178928017|1453.6032142241|1444.1146824712|1442.877424968|1427.1971388533|1422.6634876148|1403.3205417942|1393.6061575491|1381.7309976362|1381.7309976362|1381.7309976362|1381.7309976362|1373.034441818|1348.7327131311|1346.7863479235|1337.0403865816|1327.2951770253|1327.2951770253|1327.2951770253|1327.2951770253|1327.2951770253||1297.3835300281|1281.8428111423|1264.4642346025|1257.5713717806|1246.3411997291|1246.3411997291|1235.8235552546|1224.8251786757|1224.8251786757|1224.8251786757|1211.1542231492|1211.1542231492|1211.1542231492|1209.1991368324||1196.6082733533|1196.6082733533|1196.6082733533|1196.6082733533|1196.6082733533|1195.8703037259|1195.8558930288|1193.978770032|1183.8935432493|1183.8935432493|1181.0206036104|1178.3402513708|1178.3402513708|1170.8225015232|-1215.4972541942|-1215.4972541942|-1215.4972541942|-1215.4972541942|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1222.9757762563|-1253.3619736182|1200.6286370121|1200.6286370121|1200.6286370121|1197.7540411246|1178.6433790273|1177.9648655859|||1163.6554062066|1163.2593993624|1163.2593993624||1163.2593993624|1163.2593993624|1163.2593993624|1163.2593993624|1153.4826659582|1143.5085177314|1122.0650197015|-1189.1920954611|-1189.1920954611|-1189.1920954611|-1189.1920954611|-1189.1920954611|-1189.1920954611|-1189.1920954611|-1189.1920954611|-1189.1920954611|-1217.9634394012|-1226.8204882235|-1253.9672091373|1190.4451925968|1190.4451925968|1190.4451925968|1190.4451925968|1183.9113251075|1177.1184157854|1177.1184157854|1177.1184157854||1170.242684206|1160.2140935622|1160.045111275|1160.045111275|1160.045111275|1160.045111275|1160.045111275|1160.045111275|1160.045111275|1160.045111275
04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE|-3958.5712355599|-3958.5712355599|-3958.5712355599|-3964.6373278517|-3964.6373278517|-4011.4859198353|3623.2378668497||3558.2087409441|3425.398601049|3305.6402482087|3305.6402482087|3251.9336091207|3215.9912333618|3215.9912333618|3215.9912333618|3131.3235926242|3125.2484362491|3049.0352981528|3049.0352981528|3049.0352981528|3049.0352981528|3049.0352981528|3049.0352981528|3049.0352981528|3049.0352981528|3049.0352981528|3023.7058868365|-3246.8972745727||-3246.8972745727|-3246.8972745727|-3265.2726711252|-3265.2726711252|-3265.2726711252||||-3265.2726711252|-3265.2726711252|-3274.2693994398|-3274.2693994398|-3274.2693994398|-3274.2693994398|-3274.2693994398|-3274.2693994398|-3274.2693994398|-3274.2693994398|-3349.6882215998|-3374.3064464195|-3374.3064464195|-3384.508842825|-3384.508842825|-3384.508842825|-3396.5016656379|-3396.5016656379|-3396.5016656379|-3396.5016656379|3138.2405135282|3138.2405135282|3138.2405135282|3127.3783483647|3050.8092759608|2997.721916376||2997.721916376|2997.721916376|2997.721916376|2997.721916376|2997.721916376|2971.0243515288|2848.8171006529|2848.8171006529|2810.9912229476|2795.1013588307|2709.362620923|2699.3219408466|2699.3219408466|2699.3219408466||2699.3219408466|2699.3219408466|2699.3219408466|2699.3219408466|2699.3219408466|2667.4132676073|2609.7091862304|2593.8728660512|2593.8728660512|2593.8728660512|2593.8728660512|2593.8728660512|2593.8728660512|2593.8728660512||2593.8728660512|2593.8728660512|-2777.3621916611|-2777.3621916611|-2777.3621916611|-2777.3621916611|-2800.7341872359|-2800.7341872359|2643.7974111991|2643.7974111991|2643.7974111991|2611.691567999|2543.3795199989||2529.2460295669|2529.2460295669|2529.2460295669|2529.2460295669|2527.3685550209||2527.3685550209|2517.7150611343|2463.3647479566|2463.3647479566|2463.3647479566|2463.3647479566|2453.6200592057|2453.6200592057|2441.4945102286|2411.7161224762|2402.573469418|2376.3594104644|2337.947065109|2337.947065109|2337.947065109|2298.9689612322|2255.4655124802|2242.2394583113|2231.7935773893|2231.7935773893|2231.7935773893|2231.7935773893|2231.7935773893|2231.7935773893||2094.5484193214|2062.1477278555|2062.1477278555|2062.1477278555|2062.1477278555|2062.1477278555|2053.7474753951|2036.2471948834|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399||-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2122.0173307399|-2152.2414785999|-2160.7683095554|-2197.9092328394|2034.2675190674|2028.1156015637|2028.1156015637|2028.1156015637|2028.1156015637|2028.1156015637|2007.3784461819|1971.5593846466|1947.3715384962|1925.8017094402|1908.8074549336|1900.104190581|1900.104190581|1900.104190581|1877.5046562011|1864.1724150631|1864.1724150631|1844.2193500701|1834.6048334112|1813.4220371236|1812.7899314645|1812.7899314645|1812.7899314645|1812.7899314645|1812.7899314645|1812.7899314645|1812.7899314645|1812.7899314645|1804.3777016272|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|||-1907.4195972545|-1907.4195972545|-1907.4195972545||-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-1907.4195972545|-2044.4939969495|-2096.9655521661|-2160.8110461764|2033.6954226037|2033.6954226037|2033.6954226037|2033.6954226037|2033.6954226037|2010.0782473374|1996.2200584413|1996.2200584413||1974.1889538236|1952.4043931374|1921.1159923749|1890.7573979936|1890.7573979936|1850.9248866596|1847.8566306964|1847.8566306964|-1933.5612061778|-1933.5612061778
04514|946125|/equities/internet-initiative-japan-inc|TOPIX500|-2407.4562248235|-2407.4562248235|-2407.4562248235|-2407.4562248235|-2407.4562248235|-2407.4562248235|-2419.9125169046||-2419.9125169046|-2419.9125169046|-2441.9027965607|-2540.2253295118|-2560.5836994576|-2615.9767894538|-2615.9767894538|-2641.0454190788|-2641.0454190788|-2683.8004656431|-2737.0067477076|-2737.0067477076|-2762.6755798458|-2762.6755798458|-2762.6755798458|-2792.3617553842|-2796.4620436842|-2796.4620436842|-2806.1522707602|-2839.6414119558|-2861.5692530952||-2861.5692530952|-2861.5692530952|-2861.5692530952|2723.3982238559|2723.3982238559||||2723.3982238559|2723.3982238559|2723.3982238559|2723.3982238559|2723.3982238559|2723.3982238559|2723.3982238559|2723.3982238559|2723.3982238559|2723.3982238559|2723.3982238559|2723.3982238559|2723.3982238559|2723.3982238559|2723.3982238559|2723.3982238559|2723.3982238559|2723.3982238559|2723.3982238559|2705.192470951|2696.6860788344|2684.6502497095|2684.6502497095|2684.6502497095|2684.6502497095|2675.9447218995||2645.8274687772|2643.1953922435|2643.1953922435|2643.1953922435|2643.1953922435|2643.1953922435|2643.1953922435|2643.1953922435|2643.1953922435|2643.1953922435|2643.1953922435|2624.835607748|2624.835607748|2624.835607748||2624.835607748|2598.780326129|2598.780326129|2598.780326129|2596.0336956988|2579.2206119739|2579.2206119739|2556.3562355265|-2703.4445150023|-2703.4445150023|-2703.4445150023|-2703.4445150023|-2703.4445150023|-2703.4445150023||-2703.4445150023|-2703.4445150023|-2703.4445150023|-2703.4445150023|-2703.4445150023|-2703.4445150023|-2710.8272388914|-2745.5302654349|-2784.533628261|-2804.0651425122|-2852.0168250136|-2853.3242500151|-2894.554722239||-2930.4774691544|-2959.4746694111|-2959.4746694111|-2959.4746694111|-2959.4746694111||-2959.4746694111|-2959.4746694111|-2959.4746694111|-2959.4746694111|-2959.4746694111|-2959.4746694111|-2990.3607437902|-3057.6508264335|2819.4989797117|2819.4989797117|2753.9653970223|2753.9653970223|2753.9653970223|2753.9653970223|2753.9653970223|2753.9653970223|2753.9653970223|2753.9653970223|2753.9653970223|2753.9653970223|2744.2999273282|2744.2999273282|2744.2999273282|2705.0554748092||2689.4588131813|2689.4588131813|2689.4588131813|2683.0375702014|2644.4584113349|-2838.1356943641|-2838.1356943641|-2838.1356943641|-2838.1356943641|-2838.1356943641|-2838.5255485977|-2838.5255485977|-2847.5224668859|-2847.5224668859||-2847.5224668859|-2847.5224668859|-2847.5224668859|-2847.5224668859|-2847.5224668859|-2847.5224668859|-2906.469407651|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2704.2114485788|2676.901609532|2670.7726482731|2670.7726482731|2670.7726482731|2670.7726482731|2639.2196091924|2608.1051213248|2582.4358336181|2582.4358336181|2582.4358336181|2582.4358336181|2582.4358336181|2582.4358336181|2582.4358336181|2582.4358336181|2582.4358336181|2582.4358336181|2582.4358336181|2582.4358336181|2582.4358336181|2582.4358336181|2582.4358336181|2543.567592909|-2781.7672572151|-2781.7672572151|||-2781.7672572151|-2781.7672572151|-2781.7672572151||-2781.7672572151|-2781.7672572151|-2781.7672572151|-2781.7672572151|-2781.7672572151|-2781.7672572151|-2786.0645150803|-2786.0645150803|-2791.0316200929|-2791.0316200929|2520.3989177063|2520.3989177063|2520.3989177063|2520.3989177063|2520.3989177063|2520.3989177063|2520.3989177063|2520.3989177063|2520.3989177063|2520.3989177063|2520.3989177063|2520.3989177063|-2664.2078411493|-2664.2078411493|-2664.2078411493|-2664.2078411493|-2664.2078411493||-2664.2078411493|-2664.2078411493|-2664.2078411493|-2664.2078411493|-2664.2078411493|-2664.2078411493|-2664.2078411493|-2696.0523794381|-2696.0523794381|-2696.0523794381
04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500|2821.3932253825|2821.3932253825|2821.3932253825|2821.3932253825|2821.3932253825|2821.3932253825|2821.3932253825||2821.3932253825|2821.3932253825|2600.1035837584|2543.3373152871|2451.180350319|2372.6448336878|-2617.1507768343|-2617.1507768343|-2617.1507768343|-2701.6119742604|2506.8535330766|2506.8535330766|2506.8535330766|2506.8535330766|2506.8535330766|2506.8535330766|2506.8535330766|2506.8535330766|2403.4673247859|2403.4673247859|2364.5192497622||2266.3824997357|-2421.8659549938|-2421.8659549938|-2421.8659549938|-2421.8659549938||||-2421.8659549938|-2440.797475301|-2440.797475301|-2446.8027503344|-2469.1141670382|-2488.0435189314|-2525.1039099237|-2541.6154554708|-2548.5449505231|-2567.0221672479|-2570.331879241|-2570.331879241|-2570.331879241|-2570.331879241|-2570.331879241|-2570.331879241|-2570.331879241|-2570.331879241|-2570.331879241|-2570.331879241|-2589.5124361295|-2589.5124361295|-2589.5124361295|-2589.5124361295|-2589.5124361295|-2589.5124361295||-2589.5124361295|-2589.5124361295|-2611.7360401439|-2621.4011557155|-2630.5290619061|2368.0788201043|-2537.487820456|-2537.487820456|-2537.487820456|-2537.487820456|-2537.487820456|-2537.487820456|-2537.487820456|-2537.487820456||-2574.6824943901|-2574.6824943901|-2576.2861048779|-2633.1790054199|-2676.1191424937|-2676.1191424937|-2690.6016879952|-2690.6016879952|-2690.6016879952|-2690.6016879952|-2705.6963199947|-2776.9959111052|-2782.1343456724|-2796.5937174138||-2807.6596860154|-2828.3718733504|-2859.3943352391|-2859.3943352391|-2859.3943352391|-2859.3943352391|-2903.3232533817|-2903.3232533817|-2952.8313926463|-3004.5904362737|2749.723935271|2749.723935271|2749.723935271||2749.723935271|2749.723935271|2749.723935271|2749.723935271|2749.723935271||2731.6932614122|2640.5202904581|2624.1485067383|2624.1485067383|2572.8872297093|2534.0969218992|2476.0671875299|2476.0671875299|2399.2135416998|2370.7466278461|2370.7466278461|2370.7466278461|2363.5475004748|2363.5475004748|2363.5475004748|2339.4937516763|2339.4937516763|2339.4937516763|2339.4937516763|2296.0208351959|2209.8979731685|2209.8979731685|2209.8979731685|2209.8979731685||2204.9144146317|2173.1271273686|2130.363474854|2118.1538609489|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161||2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2110.266995161|2088.7146609782|2088.7146609782|2088.7146609782|2088.7146609782|2088.7146609782|2032.2119889928|2032.2119889928|2032.2119889928|2032.2119889928|2023.652209992|2018.746515764|2018.746515764|2018.746515764|2007.6350175156|1988.7611305728|1971.1526303368|1971.1526303368|1958.6140337076|1925.0433707862|1924.3259675403|1872.9177417114|1800.3808241238|-1922.9104164636|-1922.9104164636|-1922.9104164636|||-1922.9104164636|-1922.9104164636|-1922.9104164636||-1922.9104164636|-1922.9104164636|-1922.9104164636|-1922.9104164636|-1922.9104164636|-1942.6782405151|-1979.7536005723|-1986.8373339693|-1988.7359266325|-1990.1036764665|-1990.1036764665|-1990.1036764665|-1990.1036764665|-1990.1036764665|-1990.1036764665|-1990.1036764665|-2074.5040849628|-2146.0600944031|-2240.0112160034|-2311.5957955594|-2339.7453283993|-2379.2194851248|-2379.2194851248|-2379.2194851248|-2379.2194851248|-2379.2194851248|-2379.2194851248||-2379.2194851248|-2379.2194851248|-2379.9541569286|-2379.9541569286|-2379.9541569286|-2379.9541569286|-2379.9541569286|-2441.949063254|-2462.3374660848|-2462.3374660848
04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2576.1293955245|2576.1293955245|2576.1293955245|2576.1293955245|2576.1293955245|2576.1293955245|2576.1293955245||2576.1293955245|2576.1293955245|2516.6715505828|2512.8850562031|2468.0389513368|2409.9599459297|-2600.1389630594|-2600.1389630594|-2600.1389630594|-2603.2655145104|-2642.7116827893|-2675.8185364326|2506.9116158131|2506.9116158131|2506.9116158131|2506.9116158131|2506.9116158131|2506.9116158131|2506.9116158131|2488.1517953479|2481.7242170533||2407.526907837|2381.669969598|2381.669969598|2381.669969598|2349.7444106645||||2333.9231403433|2333.9231403433|2333.9231403433|2333.9231403433|2333.9231403433|2333.9231403433|2333.9231403433|2315.1769468464|2315.1769468464|2315.1769468464|2315.1769468464|2315.1769468464|2286.3910520515|2251.5456133906|2250.0065850236|2250.0065850236|2250.0065850236|2250.0065850236|2250.0065850236|2238.029734597|2238.029734597|2231.3385939966|2203.9039933296|2197.5877703662|2193.0419670736|2188.5744078595||2184.0865473751|2184.0865473751|2184.0865473751|2184.0865473751|2184.0865473751|2130.5790708335|2130.5790708335|1874.928084988|1874.928084988|1874.928084988|1874.928084988|1874.928084988|1874.928084988|1874.928084988||1874.928084988|1874.928084988|1874.928084988|1874.928084988|1874.928084988|1849.6700944311|-1941.7881006944|-1941.7881006944|-1941.7881006944|-1941.7881006944|-1941.7881006944|-1941.7881006944|-1941.7881006944|-1941.7881006944||-1941.7881006944|-1941.7881006944|-1941.7881006944|-1941.7881006944|-1941.7881006944|-1941.7881006944|-1941.7881006944|-1961.3756674382|-1976.2229638202|-2014.9421820224|1921.0380710928|1921.0380710928|1921.0380710928||1921.0380710928|1921.0380710928|1921.0380710928|1921.0380710928|1921.0380710928||1921.0380710928|1921.0380710928|1921.0380710928|1921.0380710928|1921.0380710928|1921.0380710928|1909.449087272|1909.449087272|1909.449087272|1909.449087272|1909.449087272|1909.449087272|1909.449087272|1909.449087272|1909.449087272|1905.7639960838|1905.7639960838|1905.7639960838|1905.7639960838|1905.7639960838|1905.7639960838|1905.7639960838|1905.7639960838|1905.7639960838||1905.7639960838|1905.7639960838|1905.7639960838|1905.7639960838|1905.7639960838|1905.7639960838|1905.7639960838|1905.7639960838|1905.7639960838|1905.7639960838|1905.7639960838|1905.7639960838|1905.7639960838|1856.6822178709||1843.9989271205|1843.9989271205|1843.9989271205|1841.3647834301|1841.3647834301|1841.3647834301|1840.0164260334|1805.1015844816|-1905.1922877604|-1905.1922877604|-1905.1922877604|-1905.1922877604|-1905.1922877604|-1905.1922877604|-1905.1922877604|-1905.1922877604|-1905.1922877604|-1905.5469864004|-1906.7401066672|-1906.7401066672|-1909.1411471836|-1909.1411471836|-1909.1411471836|-1909.1411471836|-1913.5045026958|-1913.5045026958|-1921.71285276|-1921.71285276|-1921.71285276|-1921.71285276|-1948.2087252889|-1975.9819169876|-2010.0665752018|-2010.0665752018|-2010.0665752018|-2010.0665752018|-2010.0665752018|-2010.0665752018|-2010.0665752018|-2023.2658781917|-2023.2658781917|-2023.2658781917|-2029.7993413961|-2029.7993413961|-2029.7993413961|-2029.7993413961|-2029.7993413961|-2029.7993413961|1906.9110301222|1867.7900334692|1845.9055927435|1825.2261217332|1825.2261217332|||1825.2261217332|1801.810180704|1801.810180704||1801.810180704|1760.5946452266|1757.1607169185|-1876.087683791|-1876.087683791|-1876.087683791|-1876.087683791|-1876.087683791|-1876.087683791|-1876.087683791|-1876.087683791|-1876.087683791|-1876.087683791|-1876.087683791|-1876.087683791|-1876.087683791|-1958.7640931011|-2028.0712145567|1969.6265078217|1969.6265078217|1969.6265078217|1969.6265078217|1969.6265078217|1969.6265078217|-2042.0732255495|-2042.0732255495|-2042.0732255495||-2042.0732255495|-2042.0732255495|-2042.0732255495|-2042.0732255495|-2051.7122435521|-2051.7122435521|-2051.7122435521|-2072.8206710519|-2072.8206710519|-2093.3563011688
04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH|2925.8215872811|2925.8215872811|2925.8215872811|2925.8215872811|2925.8215872811|2925.8215872811|2925.8215872811||2884.0239858679|2864.0822065198|2858.8135627998|2833.3206253331|-2986.7824809342|-2986.7824809342|-2986.7824809342|-2986.7824809342|-2986.7824809342|-3068.3416454825|3006.7372389739|3006.7372389739|3006.7372389739|3006.7372389739|3006.7372389739|3006.7372389739|-3107.1547934138|-3107.1547934138|-3107.1547934138|-3107.1547934138|-3107.1547934138||-3107.1547934138|-3107.1547934138|-3107.1547934138|-3107.1547934138|-3107.1547934138||||-3107.1547934138|-3107.1547934138|-3107.1547934138|-3107.1547934138|-3107.1547934138|-3107.1547934138|-3107.1547934138|-3107.1547934138|-3107.1547934138|-3107.1547934138|-3107.1547934138|-3107.1547934138|-3107.1547934138|-3148.0053260153|-3180.8392511281|-3184.4325012535|-3193.3138902817|-3204.682100313|-3216.3690003477|-3222.2988892752|-3232.6654325281|-3303.3058317502|-3303.3058317502|-3303.3058317502|-3303.3058317502|-3303.3058317502||-3303.3058317502|-3303.3058317502|-3304.4369674991|-3304.4369674991|-3304.4369674991|-3304.4369674991|-3304.4369674991|-3304.4369674991|-3304.4369674991|-3322.7689655716|-3322.7689655716|-3322.7689655716|-3322.7689655716|-3322.7689655716||-3322.7689655716|-3322.7689655716|-3388.4655173018|-3408.4962632619|-3408.4962632619|-3408.4962632619|-3408.4962632619|-3408.4962632619|-3408.4962632619|-3408.4962632619|-3408.4962632619|-3421.1625147355|-3441.8919935006|-3441.8919935006||-3449.7133261118|-3486.4592512353|-3533.7151249819|-3533.7151249819|-3561.4056944243|-3576.4507715826|-3600.5564128695|-3645.1737920772|-3669.8597689747|-3673.5724115654|-3673.5724115654|-3673.5724115654|-3673.5724115654||-3673.5724115654|-3673.5724115654|3456.0574325275|3456.0574325275|3456.0574325275||3456.0574325275|3456.0574325275|3456.0574325275|3456.0574325275|3456.0574325275|3456.0574325275|3456.0574325275|3456.0574325275|3452.3415916972|3345.216878336|3345.216878336|3345.216878336|3345.216878336|3345.216878336|3345.216878336|3345.216878336|3345.216878336|3324.9631981511|3238.5578475443|3238.5578475443|3238.5578475443|3238.5578475443|3238.5578475443|3238.5578475443||3238.5578475443|3209.9603056103|3209.9603056103|3193.2336729003|3157.2974975741|3157.2974975741|3157.2974975741|3157.2974975741|3157.2974975741|3157.2974975741|3157.2974975741|3157.2974975741|3157.2974975741|3157.2974975741||3135.9558227391|-3329.4395847008|-3329.4395847008|-3329.4395847008|-3329.4395847008|-3329.4395847008|-3329.4395847008|-3329.4395847008|-3329.4395847008|-3329.4395847008|-3329.4395847008|-3333.3178014552|-3333.3178014552|-3333.3178014552|-3333.3178014552|-3333.3178014552|-3333.3178014552|-3333.3178014552|-3339.7009894509|-3339.7009894509|-3351.7788771677|-3384.0478424796|-3384.0478424796|-3384.0478424796|3221.4215737758|3221.4215737758|3221.4215737758|3221.4215737758|3221.4215737758|3221.4215737758|3221.4215737758|3221.4215737758|3221.4215737758|3184.023970862|-3307.8292062692|-3307.8292062692|-3307.8292062692|-3307.8292062692|-3307.8292062692|-3307.8292062692|-3307.8292062692|-3316.8657847436|-3370.4619830484|-3399.8466478316|-3408.7677912385|-3408.7677912385|-3408.7677912385|-3408.7677912385|3196.9507510374|3196.9507510374|3196.9507510374|3196.9507510374|3196.9507510374|||3196.9507510374|3196.9507510374|3196.9507510374||3190.3672474278|3190.3672474278|3190.3672474278|3190.3672474278|3129.1302749198|3111.255861022|3074.1176233578|3058.3384748632|3058.3384748632|3058.3384748632|3058.3384748632|3008.1538609591|2988.3931788435|-3299.0907994319|-3299.0907994319|-3299.0907994319|3086.7620036094|3086.7620036094|3086.7620036094|3086.7620036094|3086.7620036094|3086.7620036094|3044.5688928994|-3211.1032279462|-3211.1032279462|-3211.1032279462|-3211.1032279462||-3211.1032279462|-3211.1032279462|-3211.1032279462|-3211.1032279462|-3211.1032279462|-3217.7513414899|-3217.7513414899|-3217.7513414899|-3231.6959349888|-3245.541277764
04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2075.7463075612|2075.7463075612|2075.7463075612|2075.7463075612|2075.7463075612|2075.7463075612|2033.3847861792||1958.1219846435|1955.4410940484|1933.2976469733|-2064.3022371704|-2064.3022371704|-2064.3022371704|-2064.3022371704|-2064.3022371704|-2064.3022371704|-2071.2524857448|-2097.2527619387|-2121.6975132652|1983.9577244911|1983.9577244911|1983.9577244911|1983.9577244911|1983.9577244911|1983.2585827679|1972.7873141866|1946.9025713184|1939.9873305533||1939.9873305533|1939.9873305533|1939.9873305533|1939.9873305533|1907.0414783925||||1891.8794204361|1880.9493560401|1854.3996637807|1854.3996637807|1854.3996637807|1854.3996637807|1854.3996637807|1854.3996637807|1854.3996637807|1854.3996637807|1854.3996637807|1854.3996637807|1854.3996637807|1817.288560071|1801.253917657|1788.393201151|1782.092613257|1782.092613257|1782.092613257|1782.092613257|1782.092613257|1782.092613257|1782.092613257|1782.092613257|1782.092613257|1782.092613257||1782.092613257|1782.092613257|1782.092613257|1782.092613257|1782.092613257|1782.092613257|1782.092613257|1772.0019306535|1772.0019306535|1772.0019306535|1769.8060326717|1769.8060326717|1710.3429772251|1710.3429772251||1710.3429772251|1710.3429772251|1710.3429772251|1710.3429772251|1710.3429772251|1669.4366210162|1661.0672913273|1661.0672913273|1661.0672913273|1661.0672913273|1661.0672913273|1661.0672913273|1661.0672913273|1661.0672913273||1661.0672913273|1661.0672913273|1661.0672913273|1661.0672913273|1661.0672913273|1661.0672913273|1661.0672913273|1661.0672913273|1661.0672913273|1661.0672913273|1661.0672913273|1661.0672913273|1661.0672913273||1661.0672913273|1658.8636271909|1645.3002030797|1645.3002030797|1645.3002030797||1645.3002030797|1645.3002030797|1645.3002030797|1645.3002030797|1635.7891253837|1624.0767978439|1601.2466035724|1601.2466035724|1589.7962072029|1588.390386798|1588.390386798|1571.7115680134|1564.8340537267|1564.8340537267|1564.8340537267|1562.6881137989|1562.6881137989|1562.6881137989|1562.6881137989|1544.9838233655|1544.9838233655|1544.9838233655|1544.9838233655|1525.1042386895||1520.6763224264|1520.6763224264|1520.6763224264|1520.6763224264|1520.6763224264|1520.6763224264|1520.6763224264|1520.6763224264|1520.6763224264|1520.6763224264|1520.6763224264|1520.6763224264|1487.4402782277|1458.8807049027||1458.8807049027|1458.8807049027|1458.8807049027|1458.8807049027|1458.8807049027|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1456.2567493643|1450.751890841|1448.906248024|1448.906248024|1448.906248024|1448.906248024|1448.906248024|1448.906248024|1443.4362647812|1443.4362647812|1443.4362647812|1435.4214070785|1435.4214070785|1435.4214070785|1406.4682436505|1394.4647016039|1378.0841781412|1378.0841781412|||1378.0841781412|1378.0841781412|1378.0841781412||1362.1157209382|1330.1175246752|1307.3750287732|1299.3166484525|1252.9740307784|1235.015578903|1222.6951120841|1208.7854321044|1208.7854321044|1208.7854321044|1208.7854321044|1208.7854321044|1208.7854321044|-1347.3751591939|-1347.3751591939|-1347.3751591939|-1409.7835631125|-1422.6039495196|1370.7775093146|1370.7775093146|1370.7775093146|1370.7775093146|1370.7775093146|1370.7775093146|1370.7775093146|1370.7775093146|1370.7775093146||1370.7775093146|1358.508376235|1304.7203936248|1275.3226745028|1274.7403560131|1274.7403560131|1274.7403560131|1274.7403560131|1269.0045958046|1269.0045958046
04519|946164|/equities/itochu-techno-solutions|TOPIX500/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04520|952705|/equities/iwatani-corp|TOPIX500|1802.5010660988|1802.5010660988|1802.5010660988|1802.5010660988|1802.5010660988|1802.5010660988|1802.5010660988||1802.5010660988|1796.5845178875|1779.4994047994|-1930.2861005906|-1930.2861005906|-1930.2861005906|-1930.2861005906|-1930.2861005906|-1930.2861005906|-1930.2861005906|-1930.2861005906|-1949.4290006563|1809.4534650938|1809.4534650938|1809.4534650938|1809.4534650938|1809.4534650938|1809.4534650938|1809.4534650938|1809.4534650938|1729.0871834375||1622.8190927084|1607.4206636705|1607.4206636705|1607.4206636705|1607.4206636705||||1607.4206636705|1607.4206636705|1607.4206636705|1607.4206636705|1607.4206636705|1607.4206636705|1607.4206636705|1607.4206636705|1607.4206636705|1607.4206636705|1607.4206636705|1607.4206636705|1607.4206636705|1607.4206636705|1607.4206636705|1607.4206636705|1607.4206636705|1607.4206636705|1607.4206636705|1607.4206636705|1607.4206636705|1607.4206636705|1607.4206636705|1604.4951818561|1596.1619785123|1596.1619785123||1596.1619785123|1596.1619785123|1596.1619785123|1596.1619785123|1596.1619785123|1596.1619785123|1596.1619785123|1596.1619785123|1596.1619785123|1596.1619785123|1596.1619785123|1596.1619785123|1596.1619785123|1596.1619785123||1596.1619785123|1596.1619785123|1596.1619785123|1596.1619785123|1596.1619785123|-1673.5612651867|-1673.5612651867|-1673.5612651867|-1673.5612651867|-1673.5612651867|-1673.5612651867|-1673.5612651867|-1673.5612651867|-1673.5612651867||-1673.5612651867|-1673.5612651867|-1673.5612651867|-1673.5612651867|-1673.5612651867|-1673.5612651867|-1674.5680724297|-1690.7978582552|1614.3643919682|1614.3643919682|1614.3643919682|1602.371034172|1602.371034172||1602.371034172|1602.371034172|1602.371034172|1599.5444866321|1599.5444866321||1585.0216518134|1578.7740575705|1575.111875954|1575.111875954|1575.111875954|1568.9576399489|-1648.9732432465|-1648.9732432465|-1648.9732432465|-1648.9732432465|-1648.9732432465|-1648.9732432465|-1648.9732432465|-1648.9732432465|-1648.9732432465|-1648.9732432465|-1648.9732432465|-1648.9732432465|-1648.9732432465|-1648.9732432465|-1648.9732432465|-1648.9732432465|-1648.9732432465|-1648.9732432465||1562.1845801059|1549.3717556733|1532.0241729703|1526.3352852816|1526.3352852816|1526.3352852816|1517.9003169796|1506.7026626727|1506.7026626727|1506.7026626727|1506.7026626727|1503.2251807475|1502.7502008305|1495.1590027711||1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1495.1590027711|1482.2487688532|1482.2487688532|1462.2423072261|1462.2423072261|1427.8525635846|1419.8084039829|1414.8946571358|1414.8946571358|1414.8946571358|1414.8946571358|1414.8946571358|1414.8946571358|1408.7125396738|1408.7125396738|1404.8194885264|1386.8827650294|1380.0734772181|1380.0734772181|1380.0734772181|1380.0734772181|1380.0734772181|1380.0734772181|1380.0734772181|1380.0734772181|1380.0734772181|1380.0734772181|1360.4149746868|1319.877749652|1288.5030551689|1285.2256168543|||1270.2506853937|1266.8620512945|1266.8620512945||1266.8620512945|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1364.6780110437|-1474.392234493|-1521.9635938811|-1573.3206598679|-1589.8279751455|-1589.8279751455|-1609.2764854929|-1609.2764854929|-1609.2764854929|-1609.2764854929|-1609.2764854929|-1609.2764854929||-1609.2764854929|-1609.2764854929|-1609.2764854929|-1609.2764854929|-1609.2764854929|-1609.2764854929|-1609.2764854929|-1610.557972097|-1610.557972097|-1610.557972097
04521|946279|/equities/izumi-co-ltd|TOPIX500|3055.3973252097|3055.3973252097|3055.3973252097|3055.3973252097|3055.3973252097|3055.3973252097|3055.3973252097||-3176.475715454|-3176.475715454|-3176.475715454|-3176.475715454|-3176.475715454|-3176.475715454|-3176.475715454|-3176.475715454|-3176.475715454|-3221.9174616156|3062.7916097636|3062.7916097636|3062.7916097636|3062.7916097636|3062.7916097636|3062.7916097636|2986.9906775152|2924.2187585965|2924.2187585965|2924.2187585965|2924.2187585965||2924.1319539961|2910.7077558245|2910.7077558245|2910.7077558245|2909.2143054787||||2909.2143054787|2909.2143054787|2909.2143054787|2903.0158949763|2901.6178934193|2901.6178934193|2901.6178934193|2901.6178934193|2901.6178934193|2901.6178934193|2901.6178934193|2901.6178934193|-3013.5492091162|-3013.5492091162|-3013.5492091162|-3013.5492091162|-3013.5492091162|-3013.5492091162|-3013.5492091162|-3013.5492091162|-3013.5492091162|-3013.5492091162|-3013.5492091162|-3013.5492091162|-3013.5492091162|-3013.5492091162||-3013.5492091162|-3013.5492091162|-3013.5492091162|-3013.5492091162|-3013.5492091162|-3013.5492091162|-3013.5492091162|-3013.5492091162|-3013.5492091162|-3013.5492091162|-3013.5492091162|-3013.5492091162|-3013.5492091162|-3013.5492091162||-3013.5492091162|-3013.5492091162|-3070.8324545735|-3123.2603052066|-3123.2603052066|-3123.2603052066|-3123.2603052066|-3123.2603052066|-3123.2603052066|-3123.2603052066|-3123.2603052066|-3143.7336724518|-3186.0651916131|-3234.9613240146||-3253.4014711273|-3287.7238568081|-3310.1093687062|-3310.1093687062|-3310.1093687062|-3310.1093687062|-3341.2881874513|-3389.0424305015|-3413.6558110761|-3413.6558110761|-3413.6558110761|-3413.6558110761|-3413.6558110761||-3413.6558110761|-3413.6558110761|-3413.6558110761|-3413.6558110761|-3413.6558110761||-3413.6558110761|-3422.1382867985|-3422.1382867985|-3422.1382867985|-3433.2092075539|-3433.7643004937|-3433.7643004937|-3433.7643004937|-3433.7643004937|-3465.8492227708|3232.9233964433|3232.9233964433|3232.9233964433|3232.9233964433|3232.9233964433|3232.9233964433|3200.9704404926|3184.2700403103|3184.2700403103|3184.2700403103|3184.2700403103|3184.2700403103|3184.2700403103|3174.3000447893||3171.6667164325|3145.4074627028|3099.9527363364|3070.91695844|3070.91695844|3060.6299538223|-3254.9382064217|-3254.9382064217|-3254.9382064217|-3254.9382064217|-3254.9382064217|-3254.9382064217|-3254.9382064217|-3254.9382064217||-3254.9382064217|-3254.9382064217|-3278.9868960242|-3341.4875116929|-3341.4875116929|-3341.4875116929|-3492.9305685477|3289.0178166078|3289.0178166078|3239.630907342|3223.0279936104|3223.0279936104|3223.0279936104|3205.7206577486|3205.7206577486|3205.7206577486|3205.7206577486|3205.7206577486|3205.7206577486|3205.7206577486|3205.7206577486|3205.7206577486|3185.8007308318|3178.2230342575|3172.2407971022|3172.2407971022|3172.2407971022|3172.2407971022|3172.2407971022|3172.2407971022|3172.2407971022|3150.3328646593|3150.3328646593|3150.3328646593|3150.3328646593|3150.3328646593|3150.3328646593|3150.3328646593|3150.3328646593|3150.3328646593|3150.3328646593|3150.3328646593|3150.3328646593|3150.3328646593|3150.3328646593|3126.4906089168|3126.4906089168|3126.4906089168|3126.4906089168|3126.4906089168|3102.2673432409|3098.5748258232|3074.9720286925|||3066.524476325|3051.9321771355|3051.9321771355||3051.9321771355|3051.9321771355|3051.9321771355|3051.9321771355|3051.9321771355|3051.9321771355|3051.9321771355|3051.9321771355|3051.9321771355|3051.9321771355|3051.9321771355|2942.5913079283|-3206.7690017859|-3206.7690017859|-3206.7690017859|-3206.7690017859|3108.6748906675|3108.6748906675|3108.6748906675|3108.6748906675|3108.6748906675|3108.6748906675|3108.6748906675|3076.0832118528|2992.5369020587|2978.2956897709|2978.2956897709||2978.2956897709|2978.2956897709|2976.0416349979|2976.0416349979|2976.0416349979|2976.0416349979|2976.0416349979|2976.0416349979|2976.0416349979|2976.0416349979
04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500|2583.3720151594|2583.3720151594|2583.3720151594|2583.3720151594|2583.3720151594|2583.3720151594|2583.3720151594||2583.3720151594|2571.3577946216|2447.0086606906|2375.4818452118|2251.9520502353|2217.1411669282|2210.1358512839|2210.1358512839|2210.1358512839|2210.1358512839|2210.1358512839|2210.1358512839|2210.1358512839|2210.1358512839|2203.5939879195|2203.5939879195|-2307.8175386576|-2307.8175386576|-2307.8175386576|-2307.8175386576|-2307.8175386576||-2307.8175386576|-2307.8175386576|-2307.8175386576|-2307.8175386576|-2307.8175386576||||-2307.8175386576|-2317.2087975363|-2317.2087975363|-2317.2087975363|-2317.2087975363|-2317.2087975363|-2317.2087975363|-2317.2087975363|-2317.2087975363|-2317.2087975363|-2317.2087975363|-2317.2087975363|-2317.2087975363|-2317.2087975363|-2317.2087975363|-2317.2087975363|-2317.2087975363|-2317.2087975363|-2317.2087975363|-2317.2087975363|-2317.2087975363|-2317.2087975363|-2317.2087975363|-2317.2087975363|-2317.2087975363|-2317.2087975363||-2317.2087975363|-2317.2087975363|-2317.2087975363|-2317.2087975363|-2361.4542194848|-2425.666963809|-2425.666963809|-2425.666963809|-2425.666963809|-2425.666963809|-2425.666963809|-2425.666963809|-2425.666963809|-2425.666963809||-2448.4882905473|-2448.4882905473|-2448.4882905473|-2462.736989497|-2474.8759129593|-2474.8759129593|-2492.278792177|-2494.7732002185|-2494.7732002185|-2503.4391360722|-2503.4391360722|-2575.4416772442|2379.6488999321|2379.6488999321||2379.6488999321|2379.6488999321|2379.6488999321|2379.6488999321|2379.6488999321|2379.6488999321|2379.6488999321|2379.6488999321|2379.6488999321|2379.6488999321|2379.6488999321|2379.6488999321|2379.6488999321||2379.6488999321|2379.6488999321|2379.6488999321|2357.165444369|2346.3504937433||2340.5005486037|2330.284017289|2330.284017289|2330.284017289|2319.9822414322|2292.2024904802|2274.5583227558|2262.7592475065|2229.1065814094|2229.1065814094|2229.1065814094|2229.1065814094|2229.1065814094|2229.1065814094|2229.1065814094|2229.1065814094|2229.1065814094|2229.1065814094|2229.1065814094|2188.646201566|2134.0791128511|2117.449014279|2111.0265608383|2111.0265608383||2085.5572898203|2060.0914331337|2017.1293701485|1984.8104112762|1956.6545918704|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978||-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2084.025108978|-2116.6241944491|-2116.6241944491|-2116.6241944491|-2116.6241944491|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1960.4434162681|1753.1037958534|1719.9054126933|1719.9054126933|1719.9054126933|1687.089347437|-1799.1828463932|-1799.1828463932|-1799.1828463932|||-1799.1828463932|-1799.1828463932|-1799.1828463932||-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1799.1828463932|-1835.7587182146|-1850.0374646829|-1911.347182981|-1962.3792382482|-1962.3792382482|-2001.8034583997|-2001.8034583997|-2001.8034583997|-2001.8034583997|-2001.8034583997|-2001.8034583997||-2001.8034583997|-2001.8034583997|-2018.290752263|-2018.290752263|-2018.290752263|-2028.5873484728|-2028.5873484728|-2034.4859427476|-2084.567714164|-2098.8922567969
04523|946303|/equities/jafco-co-ltd|TOPIX500|2423.0030998256|2423.0030998256|2423.0030998256|2423.0030998256|2423.0030998256|2423.0030998256|2423.0030998256||2423.0030998256|2423.0030998256|2421.3464195378|2421.3464195378|2403.5859232347|2403.5859232347|2403.5859232347|2403.5859232347|2403.5859232347|2403.5859232347|2403.5859232347|2403.5859232347|2403.5859232347|2403.5859232347|2403.5859232347|2403.5859232347|2397.317692483|2396.367521584|2396.367521584|2394.5472462044|2388.7747180049||2379.4255777838|2379.4255777838|2373.5284197598|2359.392688622|2352.2625785457||||2352.2625785457|2343.2639761619|2339.2610816813|2339.2610816813|2333.4289796459|2332.7821996066|2322.8135551184|2304.3834619723|2304.3834619723|2304.3834619723|2304.3834619723|2304.3834619723|2304.3834619723|2304.3834619723|2304.3834619723|2304.3834619723|2304.3834619723|2304.3834619723|2304.3834619723|2304.3834619723|2304.3834619723|2304.3834619723|2303.3705133025|2303.0327124433|2303.0327124433|2303.0327124433||2303.0327124433|2303.0327124433|2303.0327124433|2303.0327124433|2303.0327124433|2303.0327124433|2303.0327124433|-2445.9408119833|-2445.9408119833|-2445.9408119833|-2445.9408119833|-2447.4620133148|-2449.9022370164|-2488.8080411293||-2500.9019026288|-2500.9019026288|-2514.1410029209|-2533.045558801|-2560.4672875567|-2594.2692083963|-2600.9744126002|-2600.9744126002|-2600.9744126002|-2600.9744126002|-2600.9744126002|-2623.4402093282|-2623.4402093282|-2623.4402093282||-2637.6728671107|-2637.6728671107|-2637.6728671107|-2637.6728671107|-2637.6728671107|-2637.6728671107|-2637.6728671107|-2663.747630123|2565.9399502993|2565.9399502993|2565.9399502993|2565.9399502993|2565.9399502993||2565.9399502993|2552.1832781103|2543.5235450394|2543.5235450394|2543.5235450394||2543.5235450394|2543.5235450394|2542.921186611|2542.921186611|2542.921186611|2527.2735406789|2523.6094896433|2510.1242089651|2510.1242089651|2510.1242089651|2510.1242089651|2510.1242089651|2510.1242089651|2510.1242089651|2510.1242089651|2510.1242089651|2496.9991210724|2489.2490234137|2485.3600260153|2485.2938254928|2485.2938254928|2485.2938254928|2485.2938254928|2485.2938254928||2474.3542505476|2447.4491672751|2416.0268525279|2401.4742805865|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612||2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2396.6132815612|2379.8547932491|2379.8547932491|2379.8547932491|2379.8547932491|2379.8547932491|2379.8547932491|2379.8547932491|2353.061473147|2353.061473147|2349.1794146078|2339.6160162309|2337.3789069232|2310.0876743591|2290.1236720483|2290.1236720483|2287.6063852448|2287.6063852448|2270.2467214927|2270.2467214927|2270.2467214927|2270.2467214927|2270.2467214927|2270.2467214927|2270.2467214927|2270.2467214927|2270.2467214927|2270.2467214927|2260.135246103|2190.2440094064|2190.2440094064|||2190.2440094064|2190.2440094064|2190.2440094064||2190.2440094064|2184.1600104516|2150.9277893906|2033.6697659896|-2108.9106472832|-2108.9106472832|-2108.9106472832|-2108.9106472832|-2108.9106472832|-2108.9106472832|-2108.9106472832|-2108.9106472832|-2108.9106472832|-2108.9106472832|-2108.9106472832|-2108.9106472832|-2180.6832330491|-2180.6832330491|-2180.6832330491|-2180.6832330491|-2180.6832330491|-2227.7869256101|-2250.9576951224|-2264.1988273283|-2264.1988273283|-2264.1988273283|-2267.6668232187||-2267.6668232187|-2267.6668232187|-2267.6668232187|-2267.6668232187|-2267.6668232187|-2267.6668232187|-2267.7409146874|-2290.0454607638|-2292.6060675153|2191.9799720045
04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|3046.8040167983|3046.8040167983|3046.8040167983|3012.1155742204|2986.0681793432|2986.0681793432|2986.0681793432||2986.0681793432|2986.0681793432|2955.2424214924|2943.3804683249|2850.3949648055|-2982.3594881794|-2982.3594881794|-2982.3594881794|-2982.3594881794|2870.7604985599|2870.7604985599|2870.7604985599|2870.7604985599|2870.7604985599|2870.7604985599|2870.7604985599|2870.7604985599|2870.7604985599|2870.7604985599|2870.7604985599|2870.7604985599||2870.7604985599|2849.6831255966|2849.6831255966|2849.6831255966|-2974.6694000938||||-2974.6694000938|-2974.6694000938|-2974.6694000938|-2974.6694000938|-2974.6694000938|-2974.6694000938|-2974.6694000938|-2974.6694000938|-2974.6694000938|-2974.6694000938|-2974.6694000938|-2974.6694000938|-2974.6694000938|-2974.6694000938|-2974.6694000938|-2974.6694000938|-2987.1604445486|-3011.761605054|2832.2267630669|2832.2267630669|2832.2267630669|2832.2267630669|2832.2267630669|2832.2267630669|2832.2267630669|2832.2267630669||2832.2267630669|2832.2267630669|2832.2267630669|2832.2267630669|2832.2267630669|2832.2267630669|2809.7241811854|2798.5824235394|2773.527683382|2773.527683382|2757.1607202246|2757.1607202246|2704.5119113607|-2949.6571860621||-2949.6571860621|-2949.6571860621|-3019.0567702538|-3019.0567702538|-3019.0567702538|-3019.0567702538|-3019.0567702538|-3019.0567702538|-3019.0567702538|-3019.0567702538|-3019.0567702538|-3019.0567702538|-3019.0567702538|-3019.0567702538||-3048.9519669487|-3055.9557603832|-3055.9557603832|-3055.9557603832|-3055.9557603832|-3055.9557603832|-3062.978622648|-3101.2540251644|-3139.3378057383|-3182.5420063758|-3222.6131774703|-3222.6131774703|-3222.6131774703||-3226.7924194114|3071.6037721981|3071.6037721981|3071.6037721981|3071.6037721981||3071.6037721981|3071.6037721981|3071.6037721981|3071.6037721981|3065.5676789821|3065.5676789821|3065.5676789821|3065.5676789821|3065.5676789821|3065.5676789821|3065.5676789821|3065.5676789821|3065.5676789821|3065.5676789821|3065.5676789821|3065.5676789821|3065.5676789821|3063.4646884265|3063.4646884265|3063.4646884265|3063.4646884265|3063.4646884265|3063.4646884265|3034.8496538073||3004.0551708969|2995.5057454411|2972.2841616012|2927.8157351124|2877.6841501249|2872.3712779166|2862.6637729924|2862.6637729924|2862.6637729924|2862.6637729924|2862.6637729924|2862.6637729924|2862.6637729924|2862.6637729924||2862.6637729924|2862.6637729924|2845.5153033249|2845.0725592499|2842.40917162|2842.40917162|2842.40917162|2842.40917162|2842.40917162|2837.2879684667|2829.0109306813|2829.0109306813|2829.0109306813|2805.979544051|2805.979544051|2777.7272711678|-2930.440391765|-2930.440391765|-2930.440391765|-2930.440391765|-2930.440391765|-2930.440391765|-2930.440391765|-2930.440391765|-2930.440391765|-2988.9893241834|2850.9492182923|2850.9492182923|2850.9492182923|2850.9492182923|2850.9492182923|2850.9492182923|2850.9492182923|2813.6380203248|2784.208911472|2781.70434608|2753.4492734222|2726.2769704691|2699.8038062637|2699.8038062637|2699.8038062637|2699.8038062637|2699.8038062637|2699.8038062637|2699.8038062637|2650.8688966219|2650.8688966219|2649.9932184688|2640.8535760764|2620.0595289738|2619.7050321931|2599.6722579923|2564.1636199915|||2468.5429111016|2463.2421234462|2455.367624518||2455.367624518|2455.367624518|2455.367624518|2453.0473605755|2404.6081784172|2364.3979760192|2337.9421955768|2298.7135506409|-2476.2941830321|-2476.2941830321|-2476.2941830321|-2476.2941830321|-2476.2941830321|-2476.2941830321|-2476.2941830321|-2476.2941830321|-2595.8824255913|-2613.4526951014|-2669.3363278904|-2700.7348087672|-2722.8997875191|2591.9368483963|2591.9368483963|2591.9368483963|2554.9576093293|2551.4445794189|2551.4445794189||2534.9448211362|2534.9448211362|2534.9448211362|2534.9448211362|2534.9448211362|2534.9448211362|2534.9448211362|2534.9448211362|2534.9448211362|2520.0402845665
04525|952973|/equities/japan-airport-terminal|TOPIX500|5308.1133977738|5308.1133977738|5308.1133977738|5308.1133977738|5308.1133977738|5308.1133977738|5308.1133977738||5308.1133977738|5126.1259975264|4983.7511083627|4877.0012315141|4655.7989609187|4655.7989609187|4655.7989609187|4655.7989609187|4655.7989609187|4655.7989609187|4655.7989609187|4655.7989609187|4655.7989609187|4655.7989609187|4608.3877343541|4583.4539930298|4583.4539930298|4567.2822144775|4456.8691271973|4446.1879191081|4410.0421323423||4393.5468137137|4339.7186819041|4258.1318687823|-4498.2231963743|-4498.2231963743||||-4498.2231963743|-4498.2231963743|-4498.2231963743|-4498.2231963743|-4498.2231963743|-4498.2231963743|-4498.2231963743|-4498.2231963743|-4498.2231963743|-4498.2231963743|-4498.2231963743|-4498.2231963743|-4498.2231963743|-4498.2231963743|-4539.0813293048|-4657.5348103387|-4724.4695615071|-4724.4695615071|-4724.4695615071|-4756.5772905635|-4809.5303228483|-4843.4225809425|-4911.0282317456|-4911.0282317456|-4911.0282317456|-4946.6980352729||-4957.8432534233|-4957.8432534233|-5030.8813926926|-5105.3682141028|-5202.1869045587|4883.7854532802|4883.7854532802|4883.7854532802|4795.3727258669|4710.9141398521|-5036.9057442837|-5036.9057442837|-5036.9057442837|-5036.9057442837||-5036.9057442837|-5036.9057442837|-5116.8330774619|4804.6840178772|4804.6840178772|4804.6840178772|4804.6840178772|4754.0852072558|4754.0852072558|4705.6502302842|4632.6854694867|4632.6854694867|4622.3727438741|-4851.1539436611||-4851.1539436611|-4851.1539436611|-4851.1539436611|-4851.1539436611|-4851.1539436611|-4851.1539436611|-4871.2821596234|-4912.7579551371|-4972.2310612635|-4990.5900680705|-4997.0891145717|-4997.0891145717|-4997.0891145717||-4997.0891145717|-5011.6545717464|-5021.2463848721|-5021.2463848721|-5056.0515387467||-5088.2794874964|-5115.1994305515|-5170.8882561684|-5211.9827102094|-5211.9827102094|-5211.9827102094|4914.8092851541|4914.8092851541|4914.8092851541|4914.8092851541|4914.8092851541|4914.8092851541|4911.0658723934|4889.7356449301|4889.7356449301|4867.0396054779|4854.7106727533|4825.734080837|4742.0605936259|4742.0605936259|4713.9304886845|4713.9304886845|4713.9304886845|4713.9304886845||4546.0894318716|4495.3881874958|4495.3881874958|4469.5979861065|4429.0468964278|4429.0468964278|4408.6759585852|4408.6759585852|4408.6759585852|4408.6759585852|4390.1399539836|4387.9888377595|4364.0323307207|4364.0323307207||4364.0323307207|4364.0323307207|4364.0323307207|4364.0323307207|4364.0323307207|4364.0323307207|4364.0323307207|4364.0323307207|4364.0323307207|4364.0323307207|4364.0323307207|4364.0323307207|4357.6924975593|4357.6924975593|4357.6924975593|4305.4361083992|4205.4290093324|-4483.6858582546|-4483.6858582546|-4483.6858582546|-4534.2556138615|-4534.2556138615|-4534.2556138615|-4534.2556138615|-4554.4390294587|-4554.4390294587|-4626.2100327319|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4353.6999664624|4311.4608593449|4311.4608593449|4311.4608593449|4217.0120659388|4097.346739932|3947.27415548|3911.0823949778|3900.9804388642|||3840.811598738|3799.3095545465|3799.3095545465||3799.3095545465|3799.3095545465|-4035.4807644752|-4035.4807644752|-4035.4807644752|-4035.4807644752|-4035.4807644752|-4035.4807644752|-4038.8493679923|-4038.8493679923|-4038.8493679923|-4038.8493679923|-4038.8493679923|-4038.8493679923|-4083.4127999905|-4083.4127999905|-4261.1808888783|-4316.5343209759|-4363.1226184887|-4363.1226184887|-4414.4695760986|-4494.4106401095|-4545.2834569404|-4545.2834569404|-4545.2834569404|-4553.8992218023|-4553.8992218023||-4553.8992218023|-4553.8992218023|-4553.8992218023|-4553.8992218023|-4553.8992218023|-4553.8992218023|-4607.7769131136|-4672.9900161897|-4672.9900161897|-4701.1000179885
04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH|1718.031263006|1718.031263006|1718.031263006|1708.4120530938|1708.4120530938|1689.3050038195|1689.3050038195||1644.8388931328|-1761.9690700613|-1761.9690700613|-1761.9690700613|-1761.9690700613|-1791.6571605779|-1791.6571605779|-1791.6571605779|-1815.6190673088|1692.5063864219|1692.5063864219|1692.5063864219|1692.5063864219|1692.5063864219|1692.5063864219|1692.5063864219|1692.5063864219|1692.5063864219|1692.5063864219|1675.9955387924|-1783.269301216||-1783.269301216|-1783.269301216|-1783.269301216|-1783.269301216|-1783.269301216||||-1783.269301216|-1786.9550598581|-1786.9550598581|-1786.9550598581|-1786.9550598581|-1786.9550598581|-1786.9550598581|-1792.8642714297|-1792.8642714297|-1796.4325238108|-1820.5670795268|-1820.5670795268|-1820.5670795268|-1820.5670795268|-1820.5670795268|-1820.5670795268|-1828.018977252|-1830.1821655534|-1830.1821655534|-1830.1821655534|-1830.1821655534|-1830.1821655534|-1830.1821655534|-1830.1821655534|-1830.1821655534|-1830.1821655534||-1830.1821655534|-1830.1821655534|-1830.1821655534|-1834.3779165902|-1834.3779165902|-1834.3779165902|-1834.3779165902|-1834.3779165902|-1834.3779165902|-1834.3779165902|-1834.3779165902|-1834.3779165902|-1834.3779165902|-1834.3779165902||-1834.3779165902|-1834.3779165902|-1836.5292354891|1708.0135435956|1708.0135435956|1708.0135435956|1708.0135435956|1708.0135435956|1708.0135435956|1649.4039373284|1646.8604451453|1646.8604451453|1646.8604451453|1646.8604451453||1646.8604451453|1646.8604451453|1618.1227168281|1611.225576331|1611.225576331|1568.8297686497|1568.8297686497|1568.8297686497|1568.8297686497|1568.8297686497|1568.8297686497|1554.6997429441|-1627.2964667314||-1627.2964667314|-1627.2964667314|-1627.2964667314|-1627.2964667314|-1627.2964667314||-1627.2964667314|-1627.2964667314|-1627.2964667314|-1627.2964667314|-1627.2964667314|-1627.2964667314|-1627.2964667314|-1628.6627408126|-1651.0404207563|-1651.0404207563|-1660.3757486369|-1660.3757486369|-1660.3757486369|-1685.5286095966|-1724.8095662185|1599.284497457|1599.284497457|1599.284497457|1599.284497457|1578.9827749522|1517.3697499469|1481.3299382061|1481.3299382061|1470.6721535623||1448.7468372915|-1534.0326280741|-1534.0326280741|-1534.0326280741|-1534.0326280741|-1534.0326280741|-1534.0326280741|-1534.0326280741|-1534.0326280741|-1548.5845070605|-1548.5845070605|-1548.5845070605|-1548.5845070605|-1548.5845070605||-1552.6413667413|-1552.6413667413|-1556.2681852681|-1564.6692232978|-1564.6692232978|-1564.6692232978|-1564.6692232978|-1564.6692232978|-1564.6692232978|-1564.6692232978|-1564.6692232978|-1564.6692232978|-1564.6692232978|-1564.6692232978|-1564.6692232978|-1564.6692232978|-1564.6692232978|-1578.4102481086|-1613.3169423429|-1619.5188248255|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1627.0924573351|-1630.7138414835|-1636.2098238705|-1637.4275820784|-1655.6973134204|-1677.2470149116|-1690.6759952235|-1690.6759952235|1593.7154558802|1593.7154558802|1593.7154558802|1593.7154558802|1571.7393954224|1552.1826615805|1518.6751795339|1496.1916042988|||1496.1916042988|1496.1916042988|1465.4988941961||1465.4988941961|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1573.2293529661|-1634.2548366289|-1644.6720406988|-1653.9626758557|-1653.9626758557|-1653.9626758557|-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088||-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088|-1669.7909292088
04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE|2893.0631052498|2893.0631052498|2893.0631052498|2893.0631052498|2893.0631052498|2893.0631052498|2893.0631052498||2856.9590058331|2788.9266731479|2680.1685257199|2670.048361911|2580.1739035938|2580.1739035938|2512.2301278936|2512.2301278936|2452.8668087707|2400.3449737527|2400.3449737527|2400.3449737527|2400.3449737527|2400.3449737527|2400.3449737527|2400.3449737527|2400.3449737527|2400.3449737527|2382.966637503|2368.1573750033|2306.5081944481||2199.005135571|2199.005135571|2199.005135571|2199.005135571|2129.7001506344||||2080.9723895938|2065.8859884375|2016.2066538195|2015.6810540981|2015.6810540981|1974.7845045535|1973.1507518729|1973.1507518729|1973.1507518729|1973.1507518729|1973.1507518729|1973.1507518729|1973.1507518729|1946.6119465254|1932.8466072504|1931.3017858338|1848.8908731487|1836.670245616|1836.670245616|1836.670245616|1836.670245616|1811.6058284623|1772.5781832867|1772.5781832867|1730.9757592075|1699.7508435639||-1774.7407829078|-1774.7407829078|-1774.7407829078|-1774.7407829078|-1774.7407829078|-1774.7407829078|-1774.7407829078|-1774.7407829078|-1774.7407829078|-1774.7407829078|-1774.7407829078|-1774.7407829078|-1774.7407829078|-1774.7407829078||-1774.7407829078|-1774.7407829078|-1774.7407829078|-1774.7407829078|-1774.7407829078|-1774.7407829078|-1774.7407829078|-1774.7407829078|-1774.7407829078|-1774.7407829078|-1774.7407829078|-1796.6080698323|-1796.6080698323|-1796.6080698323||-1827.8978553692|-1858.5917827553|-1858.5917827553|-1858.5917827553|-1858.5917827553|-1858.5917827553|-1858.5917827553|-1891.6019808392|-1892.7501282973|-1892.7501282973|-1892.7501282973|-1892.7501282973|-1892.7501282973||-1892.7501282973|-1892.7501282973|-1922.2608988605|1818.7120668318|1818.7120668318||1818.7120668318|1818.7120668318|1818.7120668318|1818.7120668318|1818.7120668318|1818.7120668318|1818.7120668318|1818.7120668318|1818.7120668318|1818.7120668318|1818.7120668318|1818.7120668318|1818.7120668318|1818.7120668318|1818.7120668318|1818.7120668318|1772.6800742576|1758.0151910255|1758.0151910255|1758.0151910255|1746.7391011395|1709.5712234883|1690.0513594314|1669.8597030018||1669.8597030018|1649.2607811131|1645.0232728323|1645.0232728323|1645.0232728323|1645.0232728323|1645.0232728323|1645.0232728323|1645.0232728323|1645.0232728323|1645.0232728323|1640.0258587026|1603.750954114|1582.3406840913||1582.3406840913|1561.8507601015|1555.028622335|1553.1151359278|1542.0445954753|1540.2193629684|1540.2193629684|1540.2193629684|1540.2193629684|1540.2193629684|1540.2193629684|1526.6048477427|1516.3109419363|1497.6232688181|1490.0814097979|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1468.1381730296|1463.3479700329|1460.5255222587|1456.5839136208|1434.3154595787|1433.4060661985|1425.2567402206|1422.3720931927|1422.3720931927|1422.3720931927|1422.3720931927|1422.3720931927|1422.3720931927|1422.3720931927|1414.4134368808|1380.709374312|1370.0659714578|1350.8233016197|1345.375516872|||1345.375516872|1345.375516872|1345.375516872||1338.1394631912|1318.9882924346|1309.8481027051|1284.5812252279|1259.6673185568|1259.6673185568|1259.6673185568|1230.7692428409|1222.1459386965|1222.1459386965|1222.1459386965|1222.1459386965|1222.1459386965|-1394.0841032969|-1394.0841032969|-1394.0841032969|-1521.5656703299|-1577.4063003666|-1626.4692048925|-1626.4692048925|-1626.4692048925|1529.278759392|1529.278759392|1520.3163696198|1520.3163696198|1507.6848551331|1505.0942834812||1484.2714260902|1470.5238067669|1456.8009960086|1456.8009960086|1448.2511066762|-1557.3671376184|-1557.3671376184|-1557.3671376184|-1578.4079306871|-1581.7597909718
04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|1970.807352209|1970.807352209|1970.807352209|1970.807352209|1970.807352209|1970.807352209|1970.807352209||1951.5081691211|1911.8424101346|1829.7971223718|1811.0523581909|1783.6137313232|1774.9319236924|-1886.4558482067|-1886.4558482067|-1886.4558482067|-1886.4558482067|-1886.4558482067|-1897.078310344|1774.5859316725|1774.5859316725|1774.5859316725|1774.5859316725|1769.8715205833|1769.8715205833|1764.5239117592|1722.7765686214|1710.5295206904||1701.6872711803|1701.6872711803|1701.6872711803|1695.6525235336|1607.3083594818||||1576.1203994242|1563.0920115908|1563.0920115908|1563.0920115908|1563.0920115908|1563.0920115908|1545.6300128786|1527.9500143096|1522.4722381218|1517.4965902738|1517.4965902738|1513.1906558598|1512.6285065108|1499.9205627898|1493.8839586554|1487.5932873948|1482.4905542767|1482.4905542767|1482.4905542767|1482.4905542767|1482.4905542767|1473.0450603074|1444.827844786|1432.2531608734|1418.2257343038|-1481.4428095183||-1481.4428095183|-1481.4428095183|-1481.4428095183|-1481.4428095183|-1481.4428095183|-1481.4428095183|-1481.4428095183|-1481.4428095183|-1481.4428095183|-1481.4428095183|-1481.4428095183|-1481.4428095183|-1481.4428095183|-1481.4428095183||-1481.4428095183|-1481.4428095183|-1481.4428095183|-1481.4428095183|-1481.4428095183|-1481.4428095183|-1481.4428095183|-1481.4428095183|-1481.4428095183|-1481.4428095183|-1481.4428095183|-1490.49116532|-1490.49116532|-1490.49116532||-1496.6007893068|-1496.6007893068|-1496.6007893068|-1496.6007893068|-1496.6007893068|-1496.6007893068|-1510.1397658965|-1527.4052954406|-1535.8392171562|-1542.1824635069|-1545.7105123551|-1545.7105123551|-1545.7105123551||1472.9302615811|1472.9302615811|1472.9302615811|1472.9302615811|1472.9302615811||1472.9302615811|1465.388792066|1465.388792066|1465.388792066|1465.388792066|1465.388792066|1465.388792066|1465.388792066|1465.388792066|1465.388792066|1465.388792066|1465.388792066|1465.388792066|1465.388792066|1465.388792066|1458.2097689622|1447.0799299893|1447.0799299893|1447.0799299893|1437.8943666548|1423.188185172|1403.6243026815|1403.6243026815|1380.3047807572||1378.3942008413|1362.2435564903|1355.8817294337|1341.7976398268|1341.7976398268|1341.7976398268|1324.295760163|1324.295760163|1324.295760163|1324.295760163|1324.295760163|1324.295760163|1319.5352942368|1319.5352942368||1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1319.5352942368|1301.5947713742|-1408.1049089517|-1408.1049089517|-1408.1049089517|-1409.8943432797|-1411.6658559008|-1411.6658559008|-1428.2911801245|-1428.2911801245|-1431.8235334717|1349.414824765|1349.414824765|1349.414824765|1349.414824765|1320.5164719612|1297.9349688457|1290.3359150217|1290.3359150217|||1290.3359150217|1290.3359150217|1289.0399055797||-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1377.6618547622|-1486.2353941802|-1533.2615490891|-1585.5961656546|-1608.4957396162|-1611.4119329069|-1622.1449392363|-1622.1449392363|-1622.1449392363|-1622.1449392363|-1622.1449392363|-1622.1449392363||-1622.1449392363|-1622.1449392363|-1622.1449392363|-1622.1449392363|-1622.1449392363|-1622.1449392363|-1622.1449392363|-1653.1888213736|1583.252863971|1583.252863971
04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE|-5272.462680766|-5272.462680766|-5287.51408974|-5336.6267663777|-5360.4186293086|4953.4442670664|4953.4442670664||4953.4442670664|4879.9936300738|4641.1040334153|-4993.4134821587|-4993.4134821587|-4993.4134821587|-4993.4134821587|-4993.4134821587|-4993.4134821587|-4993.4134821587|-4999.0705357318|-5011.745039702|-5152.1055996689|-5226.2284440766|4888.1082242393|4888.1082242393|4888.1082242393|4888.1082242393|4860.3980269325|4785.1518851019|4785.1518851019||4715.4465390021|4711.2858506199|4711.2858506199|4663.3731673555|4507.8590748394||||4458.2878609327|4447.0976232585|4433.7118171902|4433.7118171902|4433.7118171902|4433.7118171902|4366.5686857669|4246.0811876089|4246.0811876089|4246.0811876089|4207.5346528988|4191.0385032209|4166.231981742|4166.231981742|4166.231981742|4166.231981742|4163.4323642093|4163.4323642093|4163.4323642093|4163.4323642093|4163.4323642093|4103.7026268993|4055.4473632214|3992.2748480238|3978.8548034156|3978.8548034156||3978.8548034156|3978.8548034156|3978.8548034156|3978.8548034156|3978.8548034156|-4179.7797029543|-4179.7797029543|-4179.7797029543|-4179.7797029543|-4179.7797029543|-4179.7797029543|-4179.7797029543|-4179.7797029543|-4179.7797029543||-4179.7797029543|-4179.7797029543|-4204.4218921714|-4259.6774926905|-4259.6774926905|-4259.6774926905|-4294.141658545|-4305.3820273359|-4305.3820273359|-4305.3820273359|-4305.3820273359|-4305.3820273359|-4305.3820273359|-4305.3820273359||-4305.3820273359|-4305.3820273359|-4305.3820273359|-4305.3820273359|-4305.3820273359|-4305.3820273359|-4305.3820273359|-4305.3820273359|-4305.3820273359|-4305.3820273359|4092.838646995|4092.838646995|4092.838646995||4092.838646995|4092.838646995|4092.838646995|4092.838646995|4092.838646995||4063.9318299945|4050.2020333272|4010.1133703636|3996.0148559595|3959.6276177328|3953.9777251986|3953.9777251986|3953.9777251986|3953.9777251986|3953.9777251986|3953.9777251986|3953.9777251986|3953.9777251986|3953.9777251986|3953.9777251986|3953.9777251986|3889.808583554|3885.4425014459|3885.4425014459|3885.4425014459|3851.9361127176|3837.0287497601|3837.0287497601|3837.0287497601||3837.0287497601|3810.8097219557|3729.1774688397|3716.6446760489|3716.6446760489|3716.6446760489|3634.7718622766|3553.9687358629|3495.7430398476|3490.2700442751|3433.744493639|3421.2161040434|3350.2401156037|3300.5927353133||3300.5927353133|3299.9756314311|3299.9756314311|3299.9756314311|3235.9729238123|3217.5254709026|3202.8060787807|3194.1178653118|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3158.6781244685|3130.586804965|3090.98533885|3085.3725987222|3058.9695541358|3038.8550601509|3005.0611779455|2962.8457532727|2944.884170303|2901.0379670034|2891.5421855593|2882.5297469949|2882.5297469949|2882.5297469949|2853.8223552742|2853.8223552742|2853.8223552742|2718.7470614158|2709.302290462|-2890.9268469381|-2890.9268469381|-2890.9268469381|-2890.9268469381|-2890.9268469381|||-2890.9268469381|-2890.9268469381|-2890.9268469381||-2890.9268469381|-2890.9268469381|-2890.9268469381|-2890.9268469381|-2890.9268469381|-2906.3909410424|-2912.7445028731|-2912.7445028731|-2912.7445028731|-2912.7445028731|-2912.7445028731|-2912.7445028731|-2912.7445028731|-2912.7445028731|-2912.7445028731|-2912.7445028731|-3104.021669859|-3174.1351887322|3019.2492443019|3019.2492443019|3019.2492443019|3019.2492443019|3019.2492443019|2986.4991603354|2977.8658898574|2977.8658898574|2977.8658898574||2977.8658898574|2970.6287665082|2923.2541850091|2877.393538899|2851.7705987767|2809.6062825394|-3020.2585200287|-3021.3531564545|-3021.3531564545|-3021.3531564545
04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500|8777.4981987801|8531.5164971842|8531.5164971842|8531.5164971842|8531.5164971842|8531.5164971842|8531.5164971842||8286.8104903509|-9566.3630326433|-9566.3630326433|-9566.3630326433|-9566.3630326433|-9566.3630326433|-9566.3630326433|-9566.3630326433|-9566.3630326433|-9566.3630326433|-9809.4033696037|8701.788583035|8701.788583035|8701.788583035|8701.788583035|8701.788583035|8599.5476333765|8599.5476333765|8489.8862593072|8254.4847325636|8049.8719250707||7646.0799167452|-8598.0279314719|-8598.0279314719|-8598.0279314719|-8598.0279314719||||-8598.0279314719|-8651.5165650988|-8651.5165650988|-8651.5165650988|-8651.5165650988|-8651.5165650988|-8651.5165650988|-8651.5165650988|-8651.5165650988|-8974.0739612209|-9318.8599569121|-9596.7888410134|-9847.7477784624|-9847.7477784624|-9847.7477784624|-9847.7477784624|-9847.7477784624|-9847.7477784624|-9847.7477784624|-9847.7477784624|-9947.3864205138|8623.3408481364|8623.3408481364|8623.3408481364|8623.3408481364|8623.3408481364||8623.3408481364|8623.3408481364|8623.3408481364|8623.3408481364|8623.3408481364|-10056.528064596|-10056.528064596|-10056.528064596|-10056.528064596|-10056.528064596|-10090.642293996|-10345.991437773|-10450.657153082|9159.0527724027||9159.0527724027|9159.0527724027|9159.0527724027|9159.0527724027|9159.0527724027|9083.0960002951|9083.0960002951|9083.0960002951|9083.0960002951|9083.0960002951|9083.0960002951|9083.0960002951|9083.0960002951|9083.0960002951||9083.0960002951|9083.0960002951|8993.8654324631|8993.8654324631|8587.9615916257|-9284.1395075785|-9284.1395075785|-9284.1395075785|-9284.1395075785|-9284.1395075785|-9284.1395075785|-9284.1395075785|-9284.1395075785||-9284.1395075785|-9284.1395075785|-9284.1395075785|-9390.0438973095|-9537.2798146369||-9537.2798146369|-9537.2798146369|-9537.2798146369|-9537.2798146369|-9537.2798146369|-9537.2798146369|-9537.2798146369|-9537.2798146369|-9763.9775718188|8881.3877969805|8881.3877969805|8881.3877969805|8881.3877969805|8881.3877969805|8881.3877969805|8881.3877969805|8881.3877969805|8881.3877969805|8881.3877969805|8881.3877969805|8781.4722866674|8781.4722866674|8781.4722866674|8773.3735070883||8773.3735070883|8773.3735070883|8653.1927856537|8471.88790899|8471.88790899|8471.88790899|8441.7643433222|8226.9939089945|8226.9939089945|8226.9939089945|8226.9939089945|8226.9939089945|7935.2710099939|7893.5788999932||7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7697.0730385064|7428.9700427848|7308.0484136647|7308.0484136647|7308.0484136647|7308.0484136647|7308.0484136647|7187.753653861|7187.753653861|7187.753653861|6989.5040598455|6735.5045109395|6732.1351986907|6732.1351986907|6713.4316854468|6713.4316854468|6713.4316854468|6633.2574282742|6376.9526980825|6154.1141089805|6025.2934544228|5968.3931536084|5968.3931536084|5767.8812817871|5732.1458686523|5538.5487439418|5538.5487439418|5538.5487439418|5538.5487439418|5538.5487439418|5538.5487439418|5538.5487439418|5538.5487439418|5538.5487439418|5538.5487439418|5486.6652710464|5271.0725233849|5261.1809643684|||5261.1809643684|5261.1809643684|5261.1809643684||5261.1809643684|5261.1809643684|5249.303659714|5249.303659714|5044.61517746|5041.2390860667|4997.6545400741|4894.9494889712|4809.6105433014|4693.0117147793|4618.6796830881|4309.1996478757|4265.3884976397|-4945.0775066671|-4945.0775066671|-4945.0775066671|-5430.0305629635|-5705.3672921816|-5932.5192135351|-5978.0769039279|-6036.3632265866|5307.8117940351|5307.8117940351|5307.8117940351|5307.8117940351|5307.8117940351|5307.8117940351||5307.8117940351|5307.8117940351|5284.0686600391|5051.9214259702|5051.9214259702|5051.9214259702|5051.9214259702|5051.9214259702|5051.9214259702|4864.8571399669
04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE|5858.5209844653|5858.5209844653|5858.5209844653|5858.5209844653|5858.5209844653|5858.5209844653|5858.5209844653||5858.5209844653|5858.5209844653|5745.5233160725|5704.1925734139|5579.1028593488|5508.780954832|-5720.843683358|-5720.843683358|-5720.843683358|-5741.8263148422|-5774.1403498247|-5816.1003886941|5631.3525002063|5631.3525002063|5631.3525002063|5631.3525002063|5631.3525002063|5631.3525002063|5631.3525002063|5608.502778007|-5816.3492943043||-5816.3492943043|-5816.3492943043|-5816.3492943043|-5825.6658825603|-5831.7398695114||||-5868.7109661238|5654.3454329347|5654.3454329347|5654.3454329347|5654.3454329347|5654.3454329347|5654.3454329347|5654.3454329347|5654.3454329347|5654.3454329347|5654.3454329347|5654.3454329347|5654.3454329347|5654.3454329347|5654.3454329347|5654.3454329347|5654.3454329347|5654.3454329347|5654.3454329347|5654.3454329347|5654.3454329347|5654.3454329347|5654.3454329347|5626.9393699275|5596.8770776972|5560.0704662928||5560.0704662928|5490.9116292142|5477.0884311287|5477.0884311287|5471.8204790319|5445.9388630023|5445.9388630023|5405.4876255581|5336.8489204421|5336.8489204421|5292.6099116024|5206.3443462248|5182.4744118311|5182.4744118311||5182.4744118311|4842.8256678067|4842.8256678067|4842.8256678067|4837.306297563|4836.0606404223|4836.0606404223|4836.0606404223|4836.0606404223|4836.0606404223|4784.9562671359|4782.9422376815|4782.9422376815|4782.9422376815||4782.9422376815|4782.9422376815|4782.9422376815|4782.9422376815|4782.9422376815|4724.3810609519|4724.3810609519|4724.3810609519|4724.3810609519|4724.3810609519|4723.5900677243|4676.4889641382|4659.4498959259||4659.4498959259|4659.4498959259|4659.4498959259|4659.4498959259|4659.4498959259||4659.4498959259|4659.4498959259|4659.4498959259|4659.4498959259|4659.4498959259|4659.4498959259|4659.4498959259|4659.4498959259|4659.4498959259|4659.4498959259|4659.4498959259|4659.4498959259|4659.4498959259|4659.4498959259|4659.4498959259|4659.4498959259|4659.4498959259|4659.4498959259|4622.1499109653|4622.1499109653|4622.1499109653|4622.1499109653|4622.1499109653|4609.2221232947||4572.9134703275|4547.959411475|4496.3993460833|4419.8881623148|4379.0979581276|4339.108842364|4179.9919476534|4179.9919476534|4179.9919476534|4179.9919476534|4179.9919476534|4179.9919476534|4179.9919476534|4179.9919476534||4179.9919476534|4161.5466085038|4148.7740094487|4142.7488993874|-4302.1969830076|-4302.1969830076|-4302.1969830076|-4306.274425564|-4330.8604728489|-4344.5671920544|-4357.0191022826|-4362.3369697753|-4362.3369697753|-4362.3369697753|-4362.3369697753|-4362.3369697753|-4430.5410775281|-4467.8373976306|-4467.8373976306|-4467.8373976306|-4467.8373976306|-4467.8373976306|-4467.8373976306|-4467.8373976306|-4467.8373976306|-4467.8373976306|-4467.8373976306|-4467.8373976306|-4467.8373976306|-4467.8373976306|-4467.8373976306|-4480.2637751451|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.146784944|4336.1075388267|4310.397265363|||4270.9414059588|4225.2126732876|4217.0140814307||4173.6823127007|4152.2025696675|4150.4472996305|4140.2192218117|4039.8546909019|4030.3638159283|4030.3638159283|3984.070906587|3945.91211843|3938.3467982555|3875.9964425061|3834.1931388964|3834.1931388964|-4101.7583828581|-4101.7583828581|-4101.7583828581|4045.8634084346|4045.8634084346|4045.8634084346|4045.8634084346|4045.8634084346|4045.8634084346|4028.6523560921|4028.6523560921|3983.5581734357|3930.1757482619|3912.0286091799||3907.4206768665|3877.1340854072|3797.1489837858|3788.2766486509|3739.1407207232|3733.7969325869|3733.7969325869|3733.7969325869|3733.7969325869|3733.7969325869
04532|952101|/equities/jcr-pharmaceuticals|TOPIX500|627.02913045255|617.81014494728|613.95571660808|611.4473656578|611.4473656578|611.4473656578|611.4473656578||608.16373961978|-674.56364941353|-674.56364941353|-674.56364941353|-674.56364941353|-677.90405490393|-678.07072003282|-678.07072003282|-678.07072003282|-717.74524448091|-721.43916053435|-736.82128948261|-738.10945059342|-738.10945059342|-738.10945059342|682.24174632775|682.24174632775|682.24174632775|682.24174632775|682.24174632775|682.24174632775||682.24174632775|682.24174632775|682.24174632775|682.24174632775|682.24174632775||||682.24174632775|682.24174632775|682.24174632775|682.24174632775|682.24174632775|682.24174632775|682.24174632775|682.24174632775|682.24174632775|682.24174632775|682.24174632775|682.24174632775|682.24174632775|682.24174632775|682.24174632775|682.24174632775|682.24174632775|682.24174632775|682.24174632775|682.24174632775|682.24174632775|682.24174632775|682.24174632775|641.04638480861|616.77376089845|600.2486232205||582.16513691167|573.0723743463|567.19152705144|566.79818154499|566.79818154499|562.22020171666|559.80022412962|553.35726749113|553.35726749113|553.35726749113|553.35726749113|553.35726749113|553.35726749113|553.35726749113||553.35726749113|553.35726749113|-647.32884679907|-662.53205199897|-666.92845925799|-666.92845925799|-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976||-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976||-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976||-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976|-668.89219744976|-676.46143491809|-676.46143491809|-676.46143491809|-676.46143491809|-696.81541141028|-696.81541141028|-696.81541141028|-702.46156823364|-704.06076023454|-704.06076023454|-704.06076023454||-704.06076023454|-704.06076023454|-704.06076023454|-704.06076023454|-704.06076023454|-705.06751137171|-733.68612374634|626.34875139295|620.44305710328|610.54784122587|607.16426802874|597.3491866986|596.16810902572|596.16810902572||596.16810902572|596.16810902572|596.16810902572|535.61126066629|535.61126066629|535.61126066629|523.06806740698|515.13118600776|-568.01252179078|-568.01252179078|-568.01252179078|-568.01252179078|-568.01252179078|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|505.76569925188|463.07299916876|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|446.75896951474|||446.75896951474|443.39885501638|440.55428335153||431.11587039059|-476.35674862506|-476.35674862506|-476.35674862506|-476.35674862506|-476.35674862506|-476.35674862506|-476.35674862506|-476.35674862506|-476.35674862506|-476.35674862506|-476.35674862506|-476.35674862506|-476.35674862506|-476.35674862506|-476.35674862506|-515.28527625007|-533.48364027785|-556.92626697539|-557.33489750049|-557.33489750049|489.71000308582|489.71000308582|485.0115260451|485.0115260451|485.0115260451|485.0115260451||485.0115260451|485.0115260451|485.0115260451|485.0115260451|485.0115260451|485.0115260451|485.0115260451|485.0115260451|485.0115260451|485.0115260451
04533|952482|/equities/jeol-ltd|TOPIX500|6051.6934560754|5989.326062306|5940.9581016123|5940.9581016123|5916.8958869853|5916.8958869853|5916.8958869853||5856.3377906236|5856.3377906236|5856.3377906236|5856.3377906236|5856.3377906236|5728.4387145612|5728.4387145612|5728.4387145612|5728.4387145612|5693.8820523719|5693.8820523719|5693.8820523719|5693.8820523719|5596.8133915244|5468.567752434|5468.567752434|5468.567752434|5402.9086138155|5102.5651264617|5052.5723627352|4969.6359585947||4920.7234056725|4920.7234056725|4913.8593396361|4832.2325995956|4760.8695551063||||4751.4871050695|4751.4871050695|4749.2634500772|4740.1260556413|-5078.2233896572|-5078.2233896572|-5078.2233896572|-5078.2233896572|-5078.2233896572|-5111.9704329525|4799.3323991704|4799.3323991704|4799.3323991704|4799.3323991704|4799.3323991704|4799.3323991704|4781.8693324116|-5056.7364406029|-5056.7364406029|-5056.7364406029|-5056.7364406029|-5056.7364406029|-5056.7364406029|-5056.7364406029|-5056.7364406029|-5056.7364406029||-5056.7364406029|-5056.7364406029|-5056.7364406029|-5091.6684451888|-5091.6684451888|5001.6464187742|5001.6464187742|5001.6464187742|5001.6464187742|5001.6464187742|5001.6464187742|5001.6464187742|5001.6464187742|5001.6464187742||5001.6464187742|5001.6464187742|5001.6464187742|5001.6464187742|5001.6464187742|5001.6464187742|5001.6464187742|5001.6464187742|5001.6464187742|5001.6464187742|5001.6464187742|5001.6464187742|5001.6464187742|5001.6464187742||5001.6464187742|5001.6464187742|4930.8968133014|4930.8968133014|4900.1631258905|4803.4590287672|4679.2878097413|4673.9138592378|4673.9138592378|4673.9138592378|4673.9138592378|4673.9138592378|4640.3250787157||4640.3250787157|4640.3250787157|4640.3250787157|4640.3250787157|4640.3250787157||4640.3250787157|4640.3250787157|4640.3250787157|4640.3250787157|4635.9167541286|4589.7963934762|4518.1071038625|4492.6745598472|4485.322395247|4485.322395247|4485.322395247|4485.322395247|4485.322395247|4485.322395247|4485.322395247|4439.5750857824|4439.5750857824|4439.5750857824|4439.5750857824|4439.5750857824|4439.5750857824|4439.5750857824|4208.6001848716|4208.6001848716||4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716||4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4208.6001848716|4153.0400622948|4153.0400622948|4153.0400622948|4153.0400622948|4144.1000692165|4094.7222991294|4081.2422086919|4081.2422086919|4081.2422086919|4081.2422086919|4081.2422086919|4081.2422086919|4037.5920907922|4037.5920907922|4037.5920907922|4037.5920907922|4037.5920907922|-4297.0441727451|-4297.0441727451|-4297.0441727451|-4297.0441727451|-4297.0441727451|-4297.0441727451|-4319.3824141612|-4327.246325501|-4327.246325501|-4327.246325501|-4327.246325501|-4360.9403616678|-4373.3276069973|-4373.3276069973|-4482.586229997|-4532.3735888855|-4574.8595432061|-4764.1217146735|4582.6211047003|4582.6211047003|4582.6211047003|4490.9678941114|4447.019882346|4404.6332026067|4319.4813362297|||4303.034818033|4274.0591648117|4274.0591648117||4274.0591648117|4274.0591648117|4172.6768497908|4103.1964997676|4011.6627775195|4010.1454043451|4010.1454043451|3965.7097453294|3965.7097453294|3965.7097453294|3934.6219392549|3903.9900484628|3903.9900484628|-4425.4052833158|-4425.4052833158|-4425.4052833158|-4659.0614259064|-4770.0126954516|-4922.680772724|-4927.7231762025|-4927.7231762025|-5055.2479735583|-5073.7994156363|-5073.7994156363|-5073.7994156363|-5073.7994156363|-5073.7994156363||-5073.7994156363|-5073.7994156363|-5073.7994156363|-5073.7994156363|-5073.7994156363|-5073.7994156363|-5073.7994156363|-5096.8634760942|-5096.8634760942|-5208.8684890052
04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2178.3914078851|2178.3914078851|2178.3914078851|2178.3914078851|2178.3914078851|2178.3914078851|2178.3914078851||2131.1571198723|2103.5912443026|2020.6940936936|-2177.052755762|-2177.052755762|-2177.052755762|-2177.052755762|2060.0929232501|2060.0929232501|2060.0929232501|2060.0929232501|2060.0929232501|2060.0929232501|2060.0929232501|2060.0929232501|2060.0929232501|2059.7690410495|2059.7690410495|2048.3822678328|2012.9525198142|1986.947244238||1947.5627492977|1947.5627492977|1947.5627492977|1947.180832553|1941.0898139478||||1907.6553488309|1899.8948320343|1877.3831467048|1870.2312741165|1870.2092463651|1870.2092463651|1870.2092463651|1870.2092463651|1870.2092463651|1870.2092463651|1870.2092463651|1870.2092463651|1859.8436070723|1839.2151189692|1819.532112436|1819.532112436|1819.532112436|1819.532112436|1807.087467514|1807.087467514|1807.087467514|1807.087467514|1799.3194083489|1778.6048981655|1763.8387757394|1732.2375285994||1706.9707244587|1706.9707244587|1706.9707244587|1706.9707244587|1706.9707244587|1706.9707244587|-1832.214243051|-1832.214243051|-1832.214243051|-1832.214243051|-1832.214243051|-1832.214243051|-1832.214243051|-1845.1903166548||-1845.1903166548|-1845.1903166548|-1845.1903166548|-1845.1903166548|-1845.1903166548|-1845.1903166548|-1845.1903166548|-1845.1903166548|-1851.9225880039|-1851.9225880039|-1851.9225880039|-1876.2865946247|-1876.2865946247|-1876.2865946247||-1876.2865946247|-1876.2865946247|-1876.2865946247|-1876.2865946247|-1876.2865946247|-1876.2865946247|-1877.5962162496|-1887.3846847218|-1904.760760802|-1929.3730675578|1877.5035996338|1877.5035996338|1877.5035996338||1877.5035996338|1877.5035996338|1877.5035996338|1877.5035996338|1877.5035996338||1877.5035996338|1877.5035996338|1877.5035996338|1877.5035996338|1877.5035996338|1856.9484440375|1822.9949926389|1822.9949926389|1792.4388807099|1762.3487563443|1756.6930626048|1755.2147730602|1755.2147730602|1755.2147730602|1755.2147730602|1732.9886367336|1732.8207074817|-1814.378553299|-1814.378553299|-1814.378553299|-1814.378553299|-1814.378553299|-1814.378553299|-1814.378553299||-1814.378553299|-1814.378553299|-1814.378553299|-1814.378553299|-1822.7817258878|1712.2749137872|1712.2749137872|1712.2749137872|1712.2749137872|1712.2749137872|1712.2749137872|1712.2749137872|1708.0522345121|1708.0522345121||1708.0522345121|1708.0522345121|1708.0522345121|1708.0522345121|1708.0522345121|1708.0522345121|1707.7365061426|1707.7365061426|1707.7365061426|1707.7365061426|1707.7365061426|1666.0127846029|-1709.0777454269|-1709.0777454269|-1709.0777454269|-1709.0777454269|-1709.0777454269|-1714.7643970191|-1714.7643970191|-1714.7643970191|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1728.5263194847|-1742.233445641|||-1742.233445641|-1742.233445641|-1742.233445641||-1742.233445641|-1742.233445641|-1742.233445641|-1742.233445641|-1742.233445641|-1744.7704345803|-1744.7704345803|-1744.7704345803|-1744.7704345803|-1744.7704345803|-1744.7704345803|-1744.7704345803|-1744.7704345803|-1744.7704345803|-1744.7704345803|-1744.7704345803|-1840.4949273114|-1871.2165859016|-1922.4906510018|-1950.1458654343|-1950.1458654343|-1999.2454060381|1916.6170275005|1916.6170275005|1916.6170275005|1916.6170275005|1916.6170275005||1916.6170275005|1907.8522527784|1875.5025030871|1870.3655702672|1870.3655702672|1870.3655702672|1870.3655702672|1870.3655702672|1861.0173002969|1844.2414447743
04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500|2175.2628991999|2175.2628991999|2175.2628991999|2175.2628991999|2175.2628991999|2175.2628991999|2175.2628991999||2147.7087768888|2094.4264187653|2039.177186235|2039.177186235|2039.177186235|2002.8975668744|2002.8975668744|2002.8975668744|2002.8975668744|2002.8975668744|2002.8975668744|2002.8975668744|2002.8975668744|2002.8975668744|2002.8975668744|2002.8975668744|2002.8975668744|2002.8975668744|2002.8975668744|1992.0806298604|1977.4506998449||1909.3205759189|1909.3205759189|1909.3205759189|1904.8561954655|1859.3679949617||||1803.3147309277|1803.3147309277|1803.3147309277|1803.3147309277|1798.7663676974|1756.7959641083|1742.4226872924|1742.4226872924|1742.4226872924|1742.4226872924|1742.4226872924|1742.4226872924|1742.4226872924|1742.4226872924|1742.4226872924|1742.4226872924|1742.4226872924|1742.4226872924|1742.4226872924|1742.4226872924|1742.4226872924|1742.4226872924|1742.4226872924|1742.4226872924|1742.4226872924|1727.0807636582||1696.1768687139|1696.1768687139|1693.317121869|1693.317121869|1648.7427935818|1648.7427935818|1648.7427935818|1648.7427935818|1526.0665862279|1526.0665862279|1526.0665862279|1526.0665862279|1526.0665862279|1526.0665862279||1526.0665862279|1526.0665862279|1526.0665862279|1526.0665862279|1526.0665862279|1462.7406513643|1457.3032732893|1457.3032732893|1436.9166336834|1436.9166336834|1436.9166336834|1436.9166336834|1436.9166336834|1436.9166336834||1436.9166336834|1436.9166336834|1436.9166336834|1436.9166336834|1436.9166336834|1436.9166336834|1436.9166336834|1436.9166336834|1436.9166336834|1436.9166336834|1436.9166336834|1436.0462596482|1419.6309462767||1419.6309462767|1419.6309462767|1419.6309462767|1419.6309462767|1419.6309462767||1419.6309462767|1402.5561677321|1402.5561677321|1402.5561677321|1402.0624085912|1393.5415651013|1386.5184056681|1349.6184020594|1349.6184020594|1347.7171630363|1347.7171630363|1342.185736707|1330.7897074523|1309.1329086867|1309.1329086867|1309.1329086867|1309.1329086867|1309.1329086867|1309.1329086867|1309.1329086867|1309.1329086867|1309.1329086867|1309.1329086867|1309.1329086867||1309.1329086867|1309.1329086867|1309.1329086867|1297.3939076635|1297.3939076635|1297.3939076635|1289.7432307373|1276.7706493544|1276.7706493544|1276.7706493544|1276.7706493544|1276.7706493544|1269.6896103938|1218.369889375||1218.369889375|1215.1332104167|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1202.1401427733|1193.2162256461|1193.2162256461|1177.9069173845|1177.1061785776|1177.1061785776|1177.1061785776|1177.1061785776|1177.1061785776|1177.1061785776|1177.1061785776|1147.4790873085|1133.365652565|1132.1007250722|1131.1952500802|1122.3836112002|1120.2656481245|1120.2656481245|1120.2656481245|1120.2656481245|1120.2656481245|1120.2656481245|1120.2656481245|1120.2656481245|1120.2656481245|1120.2656481245|1120.2656481245|1106.1562756939|1089.6214764424|1089.6214764424|1089.6214764424|||1089.6214764424|1074.3571960471|1070.4101185767||1070.4101185767|1058.9001317519|1047.5279241688|1024.5865824098|-1101.5292412541|-1101.5292412541|-1101.5292412541|-1101.5292412541|-1101.5292412541|-1101.5292412541|-1101.5292412541|-1101.5292412541|-1101.5292412541|-1101.5292412541|-1101.5292412541|-1101.5292412541|-1180.8436068188|-1212.6040075765|-1255.2544528628|-1270.9216142919|-1273.0517936577|1199.4360572127|1199.4360572127|1188.9845080141|1177.8438977934|1173.9091330783|1173.9091330783||1162.5657034204|1153.7118926893|1134.5687696548|-1206.9726223985|-1206.9726223985|-1206.9726223985|-1206.9726223985|-1206.9726223985|-1206.9726223985|-1206.9726223985
04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500|1928.016198235|1928.016198235|1906.6300373165|1906.6300373165|1906.6300373165|1906.6300373165|1906.6300373165||1880.3667081294|1855.296342366|-1914.2105108438|-1914.2105108438|-1914.2105108438|-1914.2105108438|-1914.2105108438|-1914.2105108438|-1914.2105108438|-1932.5116787153|1815.3447188456|1815.3447188456|1815.3447188456|1815.3447188456|1815.3447188456|1815.3447188456|1815.3447188456|1815.3447188456|1804.4385764951|1786.0428627723|1759.0476253025||1701.1021571446|1701.1021571446|1701.1021571446|1701.1021571446|1671.6287606024||||1671.6287606024|1671.6287606024|1671.6287606024|1671.6287606024|1671.6287606024|1671.6287606024|1671.6287606024|1671.6287606024|1671.6287606024|1671.6287606024|1671.6287606024|1671.6287606024|1655.6836550647|1655.6836550647|1654.2873945163|1610.0971050181|1605.8566605976|1605.8566605976|1605.8566605976|1605.8566605976|1605.3168649353|1605.3168649353|1591.2965165948|1562.8294628831|1534.004958759|1506.9221763989||1505.2792951385|1505.2792951385|1505.2792951385|1505.2792951385|1505.2792951385|1505.2792951385|1505.2792951385|1502.8964953889|1502.8964953889|1502.8964953889|1497.079006653|1497.079006653|1465.057415621|1465.057415621||1461.2999002878|1461.2999002878|1461.2999002878|1461.2999002878|1461.2999002878|1423.1387780976|-1509.8844838203|-1509.8844838203|-1509.8844838203|-1509.8844838203|-1509.8844838203|-1509.8844838203|-1509.8844838203|-1509.8844838203||-1531.3255562375|-1531.3255562375|-1531.3255562375|-1531.3255562375|-1531.3255562375|-1531.3255562375|-1531.3255562375|-1531.3255562375|1456.5379536698|1456.5379536698|1456.5379536698|1456.5379536698|1456.5379536698||1452.0499428022|1452.0499428022|1451.6941795687|1451.6941795687|1451.6941795687||1451.6941795687|1451.6941795687|1451.6941795687|1451.6941795687|1451.6941795687|1427.4935328541|1407.1039253934|1386.5599171038|1373.6247148201|1373.6247148201|1373.6247148201|1362.7029261089|1362.7029261089|1362.7029261089|1362.7029261089|1343.1143623432|1328.3819288188|1328.3819288188|1323.5354764654|1310.4191837606|1310.4191837606|1310.4191837606|1310.4191837606|1280.1324264007||1253.8693626675|1243.8548474083|1236.3986193647|1236.3986193647|1236.3986193647|1236.3986193647|1236.3986193647|1236.3986193647|1236.3986193647|1236.3986193647|1236.3986193647|1236.3986193647|1211.1373548497|1179.6603146292||1179.6603146292|1179.5929810237|1179.5929810237|1174.2422011375|1167.4357790416|1163.5675322685|1151.6286766388|1151.6286766388|1151.6286766388|1151.6286766388|1151.6286766388|1148.3096407098|1113.1773785665|1110.8915317405|1108.9350352672|1094.1500391858|1068.6111546509|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1062.6395640736|1027.1828489707|1016.4809433007|993.78511518609|993.78511518609|||992.06679465121|962.96310516801|955.24766070125||955.24766070125|950.3307341125|-1045.6967598378|-1045.6967598378|-1045.6967598378|-1045.6967598378|-1045.6967598378|-1045.6967598378|-1045.6967598378|-1045.6967598378|-1045.6967598378|-1045.6967598378|-1045.6967598378|-1045.6967598378|-1047.4861011784|-1047.4861011784|-1100.4012370949|-1157.245813569|-1204.1342372989|-1214.8786880234|-1214.8786880234|1142.3413058665|1142.3413058665|1142.3413058665|1127.8792287405|1111.199143045|1103.72127005||1100.7458556111|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426|1100.5770385426
04538|952128|/equities/justsystems-corp|TOPIX500|-4390.3959749659|-4390.3959749659|-4412.106638851|-4432.7551096926|-4432.7551096926|-4552.2278996584|-4675.545815718||-4675.545815718|-4675.545815718|-4772.5509063533|-4864.778784837|-4877.5319831523|-5023.9244257247|-5056.5826952497|-5084.9786361108|-5084.9786361108|-5170.5318179008|4914.7955717714|4914.7955717714|4914.7955717714|4914.7955717714|4914.7955717714|4914.7955717714|4914.7955717714|4914.7955717714|4914.7955717714|4914.7955717714|4804.4008648183||4804.4008648183|4804.4008648183|4804.4008648183|4804.4008648183|4804.4008648183||||4804.4008648183|4804.4008648183|4804.4008648183|4804.4008648183|4777.1120720203|4732.9895427303|4732.9895427303|4732.9895427303|4732.9895427303|4732.9895427303|4732.9895427303|4732.9895427303|4728.851001217|4728.851001217|4728.851001217|4728.851001217|4728.851001217|4728.851001217|4728.851001217|4728.851001217|4728.851001217|4728.851001217|4728.851001217|4661.5011124633|4628.6582793232|4628.6582793232||4628.6582793232|4628.6582793232|4628.6582793232|4628.6582793232|4628.6582793232|4628.6582793232|4628.6582793232|4628.6582793232|4628.6582793232|4535.4608533983|4535.4608533983|4535.4608533983|4535.4608533983|4535.4608533983||4445.5120593315|-4712.1642178551|-4712.1642178551|-4712.1642178551|-4712.1642178551|-4712.1642178551|-4712.1642178551|-4712.1642178551|-4712.1642178551|-4712.1642178551|-4712.1642178551|-4783.2380198391|-4824.7089109323|-4851.3432343692||-4863.1591492991|-4950.7323881101|-4988.5833597692|-4988.5833597692|-4988.5833597692|-4988.5833597692|-4988.5833597692|4667.6743381613|4667.6743381613|4667.6743381613|4667.6743381613|4667.6743381613|4667.6743381613||4667.6743381613|4667.6743381613|4667.6743381613|4667.6743381613|4667.6743381613||4667.6743381613|4560.1937090681|4557.3379124297|4557.3379124297|4446.2087915886|4384.1157920847|4384.1157920847|4345.9619912052|4329.4138588236|4329.4138588236|4329.4138588236|4329.4138588236|4329.4138588236|4329.4138588236|4329.4138588236|4329.4138588236|4329.4138588236|4329.4138588236|4281.8487320262|4204.5854016555|4204.5854016555|4204.5854016555|4204.5854016555|4118.7060018394||3714.7296319006|3714.7296319006|3713.1847307414|3713.1847307414|3664.3638651129|3664.3638651129|3611.515405681|3609.18378409|3562.5186880387|3562.5186880387|3562.5186880387|3562.5186880387|3562.5186880387|3562.5186880387||3533.076320043|3486.5997402303|3486.5997402303|3486.5997402303|3486.5997402303|3486.5997402303|3486.5997402303|3486.5997402303|3485.7316004169|3485.7316004169|3485.7316004169|3485.7316004169|3485.7316004169|3485.7316004169|3485.7316004169|3485.7316004169|3485.7316004169|3485.7316004169|3485.7316004169|3363.8684449076|3357.9548702563|3357.9548702563|3333.0054113959|3328.6048167296|3328.6048167296|3328.6048167296|3327.3386852551|3318.9874280613|3313.3193645125|3305.9104050139|3278.9017345851|3278.9017345851|3275.8663389939|3275.8663389939|3227.0203942439|3227.0203942439|3227.0203942439|3227.0203942439|3227.0203942439|3227.0203942439|3227.0203942439|3227.0203942439|3227.0203942439|3227.0203942439|3227.0203942439|3227.0203942439|3227.0203942439|3227.0203942439|3227.0203942439|3194.9635963433|3194.9635963433|3194.9635963433|3194.9635963433|||3194.9635963433|3194.9635963433|3194.9635963433||3158.5706626037|3150.9118473374|3143.0701818981|3143.0701818981|3140.6335354423|3105.1483727137|3063.4981919041|-3341.6277947174|-3341.6277947174|-3341.6277947174|-3341.6277947174|-3341.6277947174|-3341.6277947174|-3341.6277947174|-3341.6277947174|-3341.6277947174|-3492.697549686|-3523.2750552067|-3601.08031507|-3601.08031507|-3637.8670167444|-3718.7950784256|-3718.7950784256|-3718.7950784256|-3718.7950784256|-3718.7950784256|-3718.7950784256||-3718.7950784256|-3718.7950784256|-3718.7950784256|-3740.137281791|-3740.137281791|-3740.137281791|-3747.0969797677|3536.1878899562|3536.1878899562|3536.1878899562
04539|946280|/equities/ks-holdings-corp|TOPIX500|1606.8983372447|1606.8983372447|1598.8314858275|1584.7294286972|1584.701891217|1584.701891217|1584.701891217||1581.3438366361|1581.3438366361|1581.3438366361|1581.3438366361|-1649.2756284846|-1649.2756284846|-1649.2756284846|-1649.2756284846|-1649.2756284846|1583.9724991745|1583.9724991745|1583.9724991745|1583.9724991745|1583.9724991745|1583.9724991745|1583.9724991745|1574.6638879717|1562.4798246787|1562.4798246787|1562.4798246787|1562.4798246787||1555.8386940874|1553.7809261587|1553.7809261587|1553.7809261587|1553.7809261587||||1553.7809261587|1552.6091680972|1552.6091680972|1552.593520108|1547.1039112311|1526.5043458123|1522.7181525589|1522.7181525589|1522.7181525589|1522.7181525589|1522.7181525589|1522.7181525589|1522.7181525589|1522.7181525589|1522.7181525589|1500.2534442667|1500.2534442667|1500.2534442667|1500.2534442667|1500.2534442667|1500.2534442667|1500.2534442667|1500.2534442667|1496.0871602963|1492.2635114404|1473.8205682671||-1560.8686952339|-1560.8686952339|-1560.8686952339|-1560.8686952339|-1560.8686952339|-1560.8686952339|-1560.8686952339|-1560.8686952339|-1560.8686952339|-1560.8686952339|-1560.8686952339|-1560.8686952339|-1571.909661371|-1586.5385126345||-1601.931680705|-1602.3685341166|-1608.3975667972|-1608.3975667972|-1608.3975667972|-1608.3975667972|-1608.3975667972|-1608.3975667972|-1608.3975667972|-1611.2826705037|-1611.2826705037|-1611.2826705037|-1613.2307450041|-1613.8952722268||-1627.3836358076|-1636.8984842306|-1646.4984960763|1565.7508608331|1565.7508608331|1565.7508608331|1565.7508608331|1565.7508608331|1565.7508608331|1565.7508608331|1565.7508608331|1558.4454009257|1545.6615565841||1544.8755920221|1544.8755920221|1544.8755920221|1537.3080963604|1537.3080963604||1537.3080963604|1537.3080963604|1527.9812181782|1517.7013535314|1512.5015039237|1501.0572265819|-1565.6801242613|-1565.6801242613|-1565.6801242613|-1565.6801242613|-1565.6801242613|-1565.6801242613|-1565.6801242613|-1565.6801242613|-1565.6801242613|-1565.6801242613|-1565.6801242613|-1565.6801242613|-1565.6801242613|-1565.6801242613|-1565.6801242613|-1565.6801242613|-1565.6801242613|-1565.6801242613||-1567.7556936237|-1603.7841040263|1484.3992968259|1484.3992968259|1484.3992968259|1484.3992968259|1484.3992968259|1484.3992968259|1484.3992968259|1484.3992968259|1484.3992968259|1484.3992968259|1484.3992968259|1484.3992968259||1484.3992968259|1484.3992968259|1484.3992968259|1484.3992968259|1484.3992968259|1484.3992968259|1484.3992968259|1484.3992968259|1473.2182676863|1473.2182676863|1464.0202974293|1454.4669971436|1440.3522190485|1419.6969100539|1409.3021222821|1407.7344875508|1407.7344875508|1407.7344875508|1407.7344875508|1393.683796366|1393.683796366|1393.683796366|1386.8431241274|1386.8431241274|1386.8431241274|1386.8431241274|1386.8431241274|1386.8256934749|1378.2785483054|1369.198387006|1360.8315411178|1349.5350456865|1340.2333840961|1338.5926489956|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1325.40681867|1305.6742429667|||1288.9436032964|1287.0762258848|1283.6402509832||1263.0447233146|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1341.7219635976|-1377.8855151085|-1383.7339056761|-1404.9265618623|-1428.1684020692|-1436.2426689658|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691||1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691|1385.3318556691
04540|946329|/equities/kadokawa-dwango-corp|TOPIX500|-3047.6282035892|-3047.6282035892|-3143.6424484324|-3243.7663901679|-3243.7663901679|-3243.7663901679|-3347.9071001866||-3358.5975311201|-3358.5975311201|3120.2737673381|3120.2737673381|3120.2737673381|3120.2737673381|3120.2737673381|3120.2737673381|3120.2737673381|3120.2737673381|3120.2737673381|3120.2737673381|3120.2737673381|3120.2737673381|3120.2737673381|3120.2737673381|3120.2737673381|3120.2737673381|3101.8041859313|-3287.6917094801|-3287.6917094801||-3287.6917094801|-3287.6917094801|-3287.6917094801|-3287.6917094801|-3287.6917094801||||-3287.6917094801|-3287.6917094801|-3287.6917094801|-3287.6917094801|-3287.6917094801|-3287.6917094801|-3291.6574549779|-3320.4351296023|-3320.4351296023|-3332.2720228904|-3332.2720228904|-3332.2720228904|-3332.2720228904|-3332.2720228904|-3332.2720228904|-3332.2720228904|-3332.2720228904|-3332.2720228904|-3332.2720228904|-3332.2720228904|-3332.2720228904|-3332.2720228904|-3332.2720228904|-3332.2720228904|-3332.2720228904|-3332.2720228904||-3332.2720228904|-3332.2720228904|-3332.2720228904|-3332.2720228904|-3332.2720228904|-3332.2720228904|-3332.2720228904|-3332.2720228904|-3332.2720228904|-3332.2720228904|-3332.2720228904|-3574.4768038247|-3574.4768038247|-3574.4768038247||-3574.4768038247|-3574.4768038247|-3592.6408931385|3391.7210312745|3391.7210312745|3391.7210312745|3391.7210312745|3391.7210312745|3391.7210312745|3391.7210312745|3391.7210312745|3391.7210312745|3391.7210312745|3391.7210312745||3391.7210312745|3391.7210312745|3391.7210312745|3391.7210312745|3391.7210312745|3391.7210312745|3391.7210312745|3391.7210312745|3391.7210312745|3391.7210312745|3391.7210312745|3354.4704089809|3354.4704089809||3342.3560099787|3320.1177888653|3285.7419876281|-3492.3098860472|-3492.3098860472||-3492.3098860472|-3492.3098860472|-3492.3098860472|-3492.3098860472|-3492.3098860472|-3492.3098860472|-3492.3098860472|-3525.622095608|-3617.3023284533|-3624.5025871704|-3644.2250968559|-3657.1389965066|-3700.8211072296|-3762.5790080329|-3763.6988978143|-3773.6654420159|-3782.0171577954|-3784.4521654051|-3784.4521654051|-3784.4521654051|-3784.4521654051|-3784.4521654051|-3784.4521654051|-3784.4521654051||-3784.4521654051|-3944.0094307837|-3944.0094307837|-3944.0094307837|-3944.0094307837|-3944.0094307837|-3944.0094307837|-3944.5104786486|-3952.5116429429|-3969.6240477143|3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449||3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449|3726.9848811449|3702.0502338503|3702.0502338503|3702.0502338503|3702.0502338503|3702.0502338503|3702.0502338503|3702.0502338503|3622.8891487225|3555.0434985806|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3496.5003657602|3456.1115175113|-3878.576838708|-3878.576838708|-3878.576838708|-3878.576838708|-3878.576838708|3519.5949713419|3519.5949713419|||3519.5949713419|3519.5949713419|3519.5949713419||3519.5949713419|3519.5949713419|3519.5949713419|3519.5949713419|3519.5949713419|3519.5949713419|3474.7967727513|3474.7967727513|3474.7967727513|3474.7967727513|3474.7967727513|3437.9003241529|3437.9003241529|3437.9003241529|3437.9003241529|3437.9003241529|3437.9003241529|3437.9003241529|3343.237401794|3343.237401794|3343.237401794|3343.237401794|3343.237401794|3343.237401794|3343.237401794|3343.237401794|3292.3553571797||-3607.0084001544|-3607.0084001544|-3607.0084001544|-3607.0084001544|-3607.0084001544|-3607.0084001544|-3607.0084001544|-3731.120444616|-3775.7237898769|-3775.7237898769
04541|946108|/equities/kagome-co-ltd|TOPIX500|2775.6311342356|2775.6311342356|2775.6311342356|2775.6311342356|2775.6311342356|2775.6311342356|2775.6311342356||2764.5901491506|2761.6279435007|2744.9754927786|2738.6394364206|2697.3771515785|2693.2375390065|2693.2375390065|2693.2375390065|2693.2375390065|2693.2375390065|2693.2375390065|2693.2375390065|2693.2375390065|2693.2375390065|2693.2375390065|2693.2375390065|-2748.8594610758|-2748.8594610758|-2748.8594610758|-2748.8594610758|-2748.8594610758||-2748.8594610758|-2748.8594610758|-2748.8594610758|-2748.8594610758|-2748.8594610758||||-2748.8594610758|-2748.8594610758|-2748.8594610758|-2748.8594610758|-2748.8594610758|-2748.8594610758|-2748.8594610758|-2748.8594610758|-2748.8594610758|-2748.8594610758|-2748.8594610758|-2748.8594610758|-2748.8594610758|-2748.8594610758|-2748.8594610758|-2748.8594610758|-2752.4213192036|-2752.4213192036|-2752.4213192036|-2752.4213192036|-2752.4213192036|-2752.4213192036|-2752.4213192036|-2752.4213192036|-2752.4213192036|-2752.4213192036||-2752.4213192036|-2752.4213192036|-2755.3087155082|-2755.3087155082|-2755.3087155082|-2755.3087155082|-2755.3087155082|-2755.3087155082|-2755.3087155082|-2755.3087155082|-2755.3087155082|-2755.3087155082|-2755.3087155082|-2755.3087155082||-2755.3087155082|-2755.3087155082|-2835.4263505646|-2885.174327499|-2885.174327499|-2885.174327499|-2885.174327499|-2885.174327499|-2885.174327499|-2885.174327499|-2885.174327499|-2896.9992527767|-2902.4064849095|-2902.4064849095||-2928.1460943439|-2957.8289937155|-2975.5276243562|-2975.5276243562|-2975.5276243562|-2975.5276243562|-2975.5276243562|-2975.5276243562|-2988.3640270624|2890.3202963368|2890.3202963368|2890.3202963368|2890.3202963368||2890.3202963368|2890.3202963368|2890.3202963368|2890.3202963368|2890.3202963368||2890.3202963368|2890.3202963368|2890.3202963368|2890.3202963368|2890.3202963368|2861.8003292631|2852.8584311891|2852.8584311891|2844.6044826145|2844.6044826145|2844.6044826145|2844.6044826145|2844.6044826145|2844.6044826145|2844.6044826145|2844.6044826145|2844.6044826145|2844.6044826145|2844.6044826145|2844.6044826145|2844.6044826145|2844.6044826145|2844.6044826145|2844.6044826145||2834.9494251272|2806.487363485|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688||-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2925.4898461688|-2962.5646248998|-2962.5646248998|-2974.1829165553|-2978.3421295059|-2978.8523661176|-3000.2526290196|-3026.1973655773|-3028.1637395304|-3030.4363825473|-3030.4363825473|-3030.4363825473|-3030.4363825473|-3030.4363825473|-3036.5448590244|-3036.5448590244|-3036.5448590244|-3036.5448590244|-3036.5448590244|-3036.5448590244|-3036.5448590244|-3036.5448590244|-3036.5448590244|-3036.5448590244|2899.0473390133|2899.0473390133|2899.0473390133|2899.0473390133|2899.0473390133|2899.0473390133|2899.0473390133|2899.0473390133|2899.0473390133|2899.0473390133|2899.0473390133|2899.0473390133|||2899.0473390133|2899.0473390133|2899.0473390133||2899.0473390133|2899.0473390133|2899.0473390133|2899.0473390133|2886.8303766815|2866.3115296461|2845.2611477112|2845.2611477112|2839.484608568|2837.1495650756|2797.0550723062|2729.373546057|2729.373546057|-2916.1549436804|-2916.1549436804|-2916.1549436804|-3018.0030168893|2905.5992827219|2905.5992827219|2905.5992827219|2905.5992827219|2905.5992827219|2905.5992827219|2905.5992827219|2905.5992827219|2905.5992827219|2905.5992827219||2888.8325363576|2877.9805959529|2871.1669519432|2871.1669519432|2871.1669519432|2871.1669519432|2871.1669519432|2868.1299466035|2834.8110517817|2817.0624852972
04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE|-7631.1401198571|-7631.1401198571|-7631.1401198571|-7631.1401198571|-7823.8779109523|7075.9346778367|7075.9346778367||6934.2607531518|6772.1786146132|6345.6984606813|6170.8881412644|6170.8881412644|6170.8881412644|6170.8881412644|6170.8881412644|6170.8881412644|6170.8881412644|6170.8881412644|6170.8881412644|6170.8881412644|6170.8881412644|6170.8881412644|6170.8881412644|6170.8881412644|6170.8881412644|6170.8881412644|5961.875712516|5884.9730139067||5693.9700154519|5672.5777949465|5662.682462897|5662.682462897|5612.7027365522||||5497.3829724846|5497.3829724846|5497.3829724846|5497.3829724846|5497.3829724846|5497.3829724846|5497.3829724846|5473.3144138718|5409.9063616397|5409.9063616397|5409.9063616397|5409.9063616397|5400.6737351552|5371.7485946169|5320.0539940188|5260.5899924079|5260.5899924079|5260.5899924079|5260.5899924079|5258.881534671|5258.881534671|5258.881534671|5258.881534671|5258.881534671|5171.0905940789|5066.8784378655||5040.8649309616|5026.8558618528|5026.8558618528|5026.8558618528|5026.8558618528|5007.2842909476|4991.5936566084|4936.2267365536|4936.2267365536|4825.1963739484|4734.6066345043|4734.6066345043|4683.8087469399|4683.8087469399||4683.8087469399|4683.8087469399|4683.8087469399|4683.8087469399|4683.8087469399|4574.0652743777|4459.739193753|4421.0435486144|4373.1957390302|4373.1957390302|4346.2096959591|4346.2096959591|4346.2096959591|4346.2096959591||4346.2096959591|4346.2096959591|4324.3441066212|4232.0490073569|4176.8306029307|-4453.1940914172|-4453.1940914172|-4540.5489904635|-4578.3322116262|-4604.363453172|-4604.363453172|-4604.363453172|-4604.363453172||-4637.3482813022|4334.3633824413|4334.3633824413|4334.3633824413|4334.3633824413||4334.3633824413|4286.8066449893|4286.8066449893|4274.4518277659|4217.5020308509|4199.5578120566|4184.4421290214|4184.4421290214|4184.4421290214|4137.8245878016|4099.2495420017|4068.9865752199|4068.9865752199|4068.9865752199|4068.9865752199|4008.6333260476|4008.6333260476|4008.6333260476|4008.6333260476|3972.259251164|3937.2842951496|3937.2842951496|3937.2842951496|3911.0381057217||3847.4867841353|3796.9853157059|3727.5947952287|3639.9942169208|3614.0977986677|3614.0977986677|3577.6949973432|3577.6949973432|3577.6949973432|3577.6949973432|3577.6949973432|3577.6949973432|3577.6949973432|3577.6949973432||3577.6949973432|3577.6949973432|3577.6949973432|3577.6949973432|3577.6949973432|3577.6949973432|3577.6949973432|3577.6949973432|3577.6949973432|3568.4851772989|3568.4851772989|3568.4851772989|3568.4851772989|3568.4851772989|3541.8168636654|3541.2255561744|3541.2255561744|3541.2255561744|3541.2255561744|3541.2255561744|3524.5283957493|3509.7537730548|3502.9486367276|3481.67472354|3481.67472354|3481.67472354|3481.67472354|3481.67472354|3481.67472354|3481.67472354|3439.1941372667|3401.9001694651|3401.9001694651|3393.9199623026|3393.9199623026|3383.2958598834|3383.2958598834|3383.2958598834|3383.2958598834|3383.2958598834|3373.3356768822|3373.3356768822|3373.3356768822|3373.3356768822|3373.3356768822|3373.3356768822|3373.3356768822|3373.3356768822|3373.3356768822|3373.3356768822|3305.8729743136|3255.8740423624|3255.8740423624|||3182.526713736|3119.3074597067|3119.1749552297||3116.4721724774|3081.4542832338|3081.4542832338|3081.4542832338|3000.2825369264|2999.3139299183|2926.9599221314|2841.7332468127|2791.1480520141|-3060.6641683459|-3060.6641683459|-3060.6641683459|-3060.6641683459|-3060.6641683459|-3060.6641683459|-3060.6641683459|-3228.2150226493|3005.1823440714|3005.1823440714|3005.1823440714|3005.1823440714|3005.1823440714|3005.1823440714|-3176.9820028942|-3176.9820028942|-3176.9820028942|-3176.9820028942||-3176.9820028942|-3176.9820028942|-3176.9820028942|-3176.9820028942|-3201.2493180991|-3201.2493180991|-3201.2493180991|3026.0566087502|3026.0566087502|3026.0566087502
04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH|-1890.5334251888|-1905.8561197818|-1905.8561197818|-1905.8561197818|-1905.8561197818|-1935.7290219797|-2037.921135533||-2065.5476981889|-2065.5476981889|-2103.6823434431|-2103.6823434431|-2175.2303816035|-2241.5004711154|-2241.5004711154|-2264.0005234616|-2276.000581624|-2311.9173129155|-2343.1859032395|-2356.9955395816|-2356.9955395816|-2356.9955395816|-2356.9955395816|-2356.9955395816|-2356.9955395816|-2356.9955395816|-2356.9955395816|-2356.9955395816|-2356.9955395816||-2356.9955395816|-2356.9955395816|-2356.9955395816|-2356.9955395816|-2356.9955395816||||-2356.9955395816|-2356.9955395816|-2356.9955395816|-2356.9955395816|-2356.9955395816|-2356.9955395816|-2356.9955395816|-2356.9955395816|-2356.9955395816|-2356.9955395816|-2388.8283773129|-2393.9578732259|-2393.9578732259|-2418.5087480287|-2430.3009234923|-2430.3009234923|-2453.017384763|-2453.017384763|-2453.017384763|-2456.1026497367|-2478.7807219297|-2491.1730243663|-2529.9144715181|-2592.2215697755|-2592.2215697755|-2595.9128553061||-2609.5127843285|-2609.5127843285|-2631.9586492539|-2665.2318325043|-2713.5075916714|-2724.4528796349|-2736.6952516917|-2736.6952516917|-2736.6952516917|-2736.6952516917|-2741.4113907686|-2787.1237675206|-2869.7208528007|2590.9607735937||2590.9607735937|2590.9607735937|2590.9607735937|2590.9607735937|2581.4008595485|2530.2509550539|2469.8343945043|-2649.6017924772|-2649.6017924772|-2649.6017924772|-2649.6017924772|-2649.6017924772|-2649.6017924772|-2649.6017924772||-2649.6017924772|-2649.6017924772|-2649.6017924772|-2649.6017924772|-2649.6017924772|-2649.6017924772|-2696.5019916413|-2722.5055452362|-2722.5055452362|-2751.8672724846|-2796.2691916496|-2797.9372736415|-2797.9372736415||-2804.9580818238|-2838.536757582|2678.5934194817|2678.5934194817|2678.5934194817||2678.5934194817|2678.5934194817|2678.5934194817|2678.5934194817|2678.5934194817|2678.5934194817|2678.5934194817|2678.5934194817|2678.5934194817|2678.5934194817|2678.5934194817|2678.5934194817|2678.5934194817|2678.5934194817|2678.5934194817|2678.5934194817|2678.5934194817|2678.5934194817|2669.9371327575|2654.3190363972|2609.6224779111|2609.6224779111|2609.6224779111|2605.8593661332||2605.8593661332|2605.8593661332|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126||2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2529.230363126|2514.4367658711|2514.4367658711|2514.4367658711|2514.4367658711|2514.4367658711|2514.4367658711|2514.4367658711|2514.4367658711|2489.7075176346|2485.8416862606|2440.6743427231|2440.6743427231|2440.6743427231|2440.6743427231|2428.4992696923|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|2375.23801646|||2375.23801646|2321.4512346074|2321.4512346074||2321.4512346074|2321.4512346074|2321.4512346074|2321.4512346074|2321.4512346074|2321.4512346074|2224.4458162305|2067.773129145|-2307.3988319621|-2307.3988319621|-2307.3988319621|-2307.3988319621|-2307.3988319621|-2307.3988319621|-2307.3988319621|-2307.3988319621|-2307.3988319621|-2307.3988319621|-2307.3988319621|-2307.3988319621|-2307.3988319621|-2307.3988319621|-2322.7209244023|-2335.0659560523|-2335.0659560523|-2354.2955067247|-2360.0831921838||-2360.0831921838|-2360.0831921838|-2360.0831921838|-2360.0831921838|-2360.0831921838|-2360.0831921838|-2360.0831921838|-2392.4008013302|-2392.4008013302|-2392.4008013302
04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500|4085.5285754998|4074.2019450615|4074.2019450615|4053.9147158383|4053.9147158383|4053.9147158383|4053.9147158383||4023.5163509314|4022.8987305168|4022.8987305168|4022.8987305168|4022.8987305168|4022.8987305168|4022.8987305168|4022.8987305168|4022.8987305168|4022.8987305168|4022.8987305168|4022.8987305168|4022.8987305168|3984.6097005742|3951.2453111388|3951.2453111388|3951.2453111388|3951.2453111388|3951.2453111388|3951.2453111388|3951.2453111388||3951.2453111388|3951.2453111388|3951.2453111388|3951.2453111388|3951.2453111388||||3951.2453111388|3951.2453111388|3951.2453111388|3934.4386557269|3934.4386557269|3892.7096174743|3873.2127811719|3873.2127811719|3873.2127811719|3838.5697568577|3837.8552853974|3797.0614282193|3763.9029978016|3763.9029978016|3739.3366642241|3678.1368439168|3678.1368439168|3678.1368439168|3678.1368439168|3678.1368439168|3678.1368439168|3678.1368439168|3678.1368439168|3642.9467208849|3642.9467208849|3607.9963565388||3570.2737294875|-3758.5875387899|-3758.5875387899|-3758.5875387899|-3758.5875387899|-3758.5875387899|-3758.5875387899|-3758.5875387899|-3758.5875387899|-3758.5875387899|-3758.5875387899|-3758.5875387899|-3758.5875387899|-3758.5875387899||-3758.5875387899|-3758.5875387899|-3769.5417097666|-3780.9308825822|-3780.9308825822|-3780.9308825822|-3780.9308825822|-3780.9308825822|-3780.9308825822|-3780.9308825822|-3780.9308825822|-3780.9308825822|-3780.9308825822|-3780.9308825822||-3780.9308825822|-3780.9308825822|-3780.9308825822|-3780.9308825822|-3780.9308825822|-3780.9308825822|-3780.9308825822|-3780.9308825822|-3809.4787584247|-3876.2541760275|3816.0278377076|3816.0278377076|3816.0278377076||3816.0278377076|3816.0278377076|3816.0278377076|3816.0278377076|3816.0278377076||3816.0278377076|3816.0278377076|3816.0278377076|3816.0278377076|3816.0278377076|3785.0864863418|-3930.9344504703|-3930.9344504703|-3930.9344504703|-3930.9344504703|-3930.9344504703|-3948.704944967|-3955.8943832967|-3987.0493147741|-4006.9992386379|-4028.3324873754|-4030.7208375678|-4030.7208375678|-4030.7208375678|-4030.7208375678|-4030.7208375678|-4053.0380710714|-4053.0380710714|-4053.1457667548||-4053.1457667548|3890.3879422781|3890.3879422781|3875.0421580867|3860.6384667738|3860.6384667738|3829.3760741931|3810.1064117875|3810.1064117875|3810.1064117875|3778.7293464305|3777.4770515895|-3907.5009392431|-3907.5009392431||-3907.5009392431|-3907.5009392431|-3907.5009392431|-3907.5009392431|-3907.5009392431|-3907.5009392431|-3907.5009392431|-3907.5009392431|-3907.5009392431|-3938.2788213812|-3940.5355819521|-3940.5355819521|-3942.9284243912|-3962.5315826569|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3967.0948558643|-3980.7892398687|-3980.7892398687|-3980.7892398687|-3995.1348640354|-3995.1348640354|-4014.3165155949|-4015.7302661665|-4015.7302661665|-4019.9225179628|-4022.0250199587|-4067.916688843|-4220.6852098255|-4274.4835664728|-4289.7039627476|-4303.6710697195|||-4322.7358885426|-4322.7358885426|-4336.2620983807||-4346.9578870897|-4352.1754300997|-4404.9129321969|-4404.9129321969|-4404.9129321969|-4404.9129321969|-4404.9129321969|-4404.9129321969|-4466.2365913299|-4497.5962125888|-4520.4402362097|-4578.4891513442|-4626.0283513857|-4626.0283513857|-4626.0283513857|-4626.0283513857|-4701.1426126508|-4716.5473473898|-4759.9970526553|-4783.65685513|-4783.65685513|4498.5405607669|4498.5405607669|4498.5405607669|4498.5405607669|4498.5405607669|4498.5405607669||4498.5405607669|4498.5405607669|4498.5405607669|4498.5405607669|4498.5405607669|4498.5405607669|4497.318717828|4497.318717828|4497.318717828|4497.318717828
04545|946323|/equities/kamigumi-co-ltd|TOPIX500|5505.0111966136|5505.0111966136|5505.0111966136|5505.0111966136|5505.0111966136|5505.0111966136|5505.0111966136||5480.8457740152|5474.0508600168|5349.1120666854|5332.0134074282|5284.7840155743|5284.7840155743|5284.7840155743|5284.7840155743|5284.7840155743|5284.7840155743|5284.7840155743|5284.7840155743|5284.7840155743|5238.8155728604|5208.976015877|5208.976015877|5161.8622398633|5122.1802665148|5117.2558516831|5083.1176129812|5059.5751255347||5048.1174389317|5048.1174389317|5014.0749321464|5000.3610357182|4906.7900396869||||4895.7903063352|4895.7903063352|4895.7903063352|4895.7903063352|4895.7903063352|4895.7903063352|4895.7903063352|4895.7903063352|4895.7903063352|4895.7903063352|4895.7903063352|4895.7903063352|4895.7903063352|4895.7903063352|4895.7903063352|4823.655895928|4819.7843288088|4810.2065450536|4810.2065450536|4810.2065450536|4810.2065450536|4810.2065450536|4810.2065450536|4810.2065450536|4766.8961611707|4751.2152641039||4751.2152641039|4751.2152641039|4751.2152641039|4751.2152641039|4751.2152641039|4655.2947378933|-4812.5967088548|-4812.5967088548|-4812.5967088548|-4812.5967088548|-4812.5967088548|-4812.5967088548|-4812.5967088548|-4812.5967088548||-4812.5967088548|-4812.5967088548|-4826.7185653942|4588.267203217|4588.267203217|4524.4080035745|4497.0644484161|4447.7920797672|4447.7920797672|4447.7920797672|4447.7920797672|4447.7920797672|4447.7920797672|4447.7920797672||4447.7920797672|4447.7920797672|4447.7920797672|4447.7920797672|4447.7920797672|4447.7920797672|4447.7920797672|4447.7920797672|4447.7920797672|4447.7920797672|4447.7920797672|4447.7920797672|4447.7920797672||4447.7920797672|4447.7920797672|4447.7920797672|4447.7920797672|4447.7920797672||4393.7134219636|4379.9116320538|4379.9116320538|4345.8462578376|4300.9402864862|4288.3780960958|4281.3089956619|4274.2322174022|4254.5244242823|4254.5244242823|4254.5244242823|4254.5244242823|4254.5244242823|4254.5244242823|4254.5244242823|4254.5244242823|4254.5244242823|4254.5244242823|4227.3450342636|4227.3450342636|4227.3450342636|4227.3450342636|4227.3450342636|4210.234610202||4210.234610202|4183.6495668911|4146.7217409901|4097.9686011002|4075.1155569138|4075.1155569138|4053.0728410153|4004.9092469346|4004.9092469346|4004.9092469346|3997.0102743717|3990.8526510772|3990.8526510772|3990.8526510772||3990.8526510772|3958.8918345302|3941.4416239567|3941.4416239567|3941.4416239567|3941.4416239567|3941.4416239567|3919.674844391|3919.674844391|3908.2320011219|3908.2320011219|3908.2320011219|3908.2320011219|3908.2320011219|3908.2320011219|3908.2320011219|3908.2320011219|3908.2320011219|3908.2320011219|3908.2320011219|3908.2320011219|3888.7264153664|3888.7264153664|3888.7264153664|3888.7264153664|3886.9779304353|3886.9779304353|3886.9779304353|3886.9779304353|3886.9779304353|3886.9779304353|3886.9779304353|3886.9779304353|3886.9779304353|3854.6977004836|3778.6641116485|3755.4601240539|3739.4445975973|3739.4445975973|3712.1051084415|3685.2470474586|3685.2470474586|3655.9815465825|3655.9815465825|3655.9815465825|3595.0350517583|3588.7056130648|3565.7840145165|3548.7600161294|3439.2889068104|3419.0432297894|3376.8813664326|3349.1459627029|||-3516.120895898|-3516.120895898|-3516.120895898||-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3516.120895898|-3626.57877322|-3638.2541924666|-3665.4165877457|3472.1048179071|3472.1048179071|3472.1048179071|3472.1048179071|3472.1048179071|3428.5053532302|3392.3633103294|3392.3633103294||3392.3633103294|3331.2925670327|3331.2319636241|3331.2319636241|3331.2319636241|3331.2319636241|3331.2319636241|3331.2319636241|3331.2319636241|3331.2319636241
04546|946134|/equities/kaneka-corp|TOPIX500|4870.5376968243|4870.5376968243|4786.8754637378|4786.8754637378|4786.8754637378|4786.8754637378|4786.8754637378||4786.8754637378|4737.5838485975|4667.1487206639|4661.3874674043|4583.6527415604|4505.9609412419|4505.9609412419|4505.9609412419|4505.9609412419|4505.9609412419|4505.9609412419|4505.9609412419|4505.9609412419|4472.0121569354|4463.5653730253|4463.5653730253|4463.5653730253|4452.6837478058|4426.7597197843|4414.177466427|4366.0860738077||4357.3734153419|4356.8252041258|4356.8252041258|4321.8057823621|4271.5064248467||||4253.0820059836|4253.0820059836|4246.0827234366|4246.0827234366|4222.8696927073|-4411.1493580613|-4411.1493580613|-4411.1493580613|-4411.1493580613|-4411.1493580613|-4411.1493580613|-4411.1493580613|-4411.1493580613|-4411.1493580613|-4411.1493580613|-4411.1493580613|-4411.1493580613|-4411.1493580613|-4411.1493580613|-4411.1493580613|-4411.1493580613|-4411.1493580613|-4411.1493580613|-4411.1493580613|-4411.1493580613|-4411.1493580613||-4411.1493580613|-4411.1493580613|-4411.1493580613|-4422.2130527604|-4422.2130527604|-4422.2130527604|-4422.2130527604|4184.1055517689|4184.1055517689|4184.1055517689|4184.1055517689|4184.1055517689|4184.1055517689|4184.1055517689||4184.1055517689|4184.1055517689|4184.1055517689|4184.1055517689|4184.1055517689|4170.7839464099|-4346.2968272428|-4346.2968272428|-4346.2968272428|-4346.2968272428|-4346.2968272428|-4346.2968272428|-4346.2968272428|-4346.2968272428||4151.0530490496|4151.0530490496|4151.0530490496|4125.9478322774|-4315.022863817|-4315.022863817|-4315.022863817|-4331.91429313|-4376.9603257|-4405.081352995|-4405.081352995|-4405.081352995|-4405.081352995||4288.1137117618|4288.1137117618|4288.1137117618|4288.1137117618|4288.1137117618||4288.1137117618|4288.1137117618|4288.1137117618|4288.1137117618|4288.1137117618|4288.1137117618|4288.1137117618|4288.1137117618|4288.1137117618|4288.1137117618|4288.1137117618|4288.1137117618|4288.1137117618|4288.1137117618|4288.1137117618|4288.1137117618|4288.1137117618|4288.1137117618|4288.1137117618|4288.1137117618|4288.1137117618|4288.1137117618|4288.1137117618|4288.1137117618||4288.1137117618|4288.1137117618|4255.0707908464|4211.8564342738|4166.7425114492|4166.7425114492|4131.4541402975|4131.4541402975|4131.4541402975|4131.4541402975|4105.8940003672|4105.8940003672|4043.4377781858|3940.8753090954||3922.5836767726|3915.3008355217|3915.3008355217|3896.5009283575|3895.9517634043|3895.9517634043|3850.890848227|3834.1637660091|3834.1637660091|3834.1637660091|3834.1637660091|3834.1637660091|3834.1637660091|3834.1637660091|3834.1637660091|3803.6264066767|3774.2515629742|3766.3335343904|3766.3335343904|3766.3335343904|3766.3335343904|3766.3335343904|3766.3335343904|3766.3335343904|3766.3335343904|3766.3335343904|3766.3335343904|3745.1091059143|3745.1091059143|3745.1091059143|3745.1091059143|3730.7500247709|3730.7500247709|3730.7500247709|3730.7500247709|3730.7500247709|3730.7500247709|3723.2222497455|3623.0100121123|3623.0100121123|3623.0100121123|3623.0100121123|3623.0100121123|3623.0100121123|3623.0100121123|3623.0100121123|3623.0100121123|3472.8024840893|3472.8024840893|3411.6694267659|-3567.2858015279|-3567.2858015279|-3567.2858015279|||-3567.2858015279|-3567.2858015279|-3567.2858015279||-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3567.2858015279|-3823.8731128088|-3883.0812364542|-4003.5902627269|-4036.9336252521|-4046.4818058356|3831.7878940301|3831.7878940301|3816.9309933668|3781.3677704075|3734.6762597624|3734.6762597624||3730.8069552915|3692.4521725461|3670.8474676326|3670.8474676326|3670.8474676326|3670.8474676326|3670.8474676326|3670.8474676326|3668.4124395513|3668.4124395513
04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE|2610.4013317481|2610.4013317481|2610.4013317481|2610.4013317481|2610.4013317481|2610.4013317481|2553.9737019423||2480.6930021581|2475.2422246202|2395.4358051335|-2560.0009531776|-2560.0009531776|-2560.0009531776|-2565.9683857032|-2565.9683857032|-2565.9683857032|-2581.9648730036|-2594.9331922262|-2597.2305283084|-2597.2305283084|-2597.2305283084|-2597.2305283084|-2597.2305283084|-2597.2305283084|-2597.2305283084|-2597.2305283084|-2597.2305283084|-2597.2305283084||-2597.2305283084|-2597.2305283084|-2609.3596682036|-2609.3596682036|-2609.3596682036||||-2609.3596682036|-2609.5385202262|-2611.9872446958|-2618.8572599902|-2618.8572599902|-2618.8572599902|-2618.8572599902|-2618.8572599902|-2618.8572599902|-2618.8572599902|-2657.7465843487|-2657.7465843487|-2657.7465843487|-2660.7452893594|2472.7148197921|2472.7148197921|2472.7148197921|2472.7148197921|2472.7148197921|2472.7148197921|2472.7148197921|2472.7148197921|2472.7148197921|2472.7148197921|2438.4331331023|2386.5645923359||2360.2834473282|2360.2834473282|2354.4487004052|2354.4487004052|2341.3070375373|2341.3070375373|2334.6467083748|2282.6907870831|2245.4064300923|2226.0627001026|2217.6943980467|2217.6943980467|2217.6943980467|2217.6943980467||2217.6943980467|2151.4680444152|2151.4680444152|2151.4680444152|2151.4680444152|2151.4680444152|2129.1867160169|2126.1241289076|2117.2768098973|2115.8075665526|2108.009341423|2108.009341423|-2258.8638739613|-2258.8638739613||-2258.8638739613|-2258.8638739613|-2258.8638739613|-2258.8638739613|-2258.8638739613|-2258.8638739613|-2258.8638739613|-2285.8209710681|-2302.8288567424|2127.8383189915|2127.8383189915|2127.8383189915|2127.8383189915||2127.8383189915|2127.8383189915|2127.8383189915|2127.8383189915|2127.8383189915||2123.1244678908|2123.1244678908|2020.5271865453|1983.9144694243|1983.9144694243|1983.9144694243|1983.9144694243|1983.9144694243|1983.9144694243|1930.9327438048|1929.1875032681|1929.1875032681|1929.1875032681|1929.1875032681|1929.1875032681|1927.2361147423|1912.7332211254|1912.7332211254|1912.7332211254|1912.7332211254|1912.7332211254|1877.0623746576|1877.0623746576|1877.0623746576||1854.9304162862|1823.3949069846|1791.8832299829|1776.5369222033|1730.8348371753|1730.8348371753|1730.8348371753|1730.8348371753|1730.8348371753|1730.8348371753|1728.6220413059|1718.7467125621|1688.6074584023|1685.8893083262||1685.8893083262|1685.8893083262|1685.8893083262|1685.8893083262|1685.8893083262|1685.8893083262|1685.8893083262|1685.8893083262|1685.8893083262|1685.8893083262|1685.8893083262|1673.9651954644|1673.9651954644|1628.9335505161|1601.5928339067|1583.8334026558|1583.8334026558|1583.8334026558|1583.8334026558|1583.8334026558|1583.8334026558|1583.8334026558|1572.2037807287|-1657.1314687565|-1657.1314687565|-1657.1314687565|-1657.1314687565|-1657.1314687565|-1657.1314687565|-1657.1314687565|-1657.1314687565|-1668.284965285|-1686.1499614278|-1686.4444015864|-1704.5771128738|-1706.9840899677|-1706.9840899677|-1719.5656555197|-1719.7396172441|-1722.0440191601|-1726.4933546223|-1735.1592829137|1641.7525814547|1641.7525814547|1641.7525814547|1641.7525814547|1641.7525814547|1641.7525814547|1641.7525814547|1641.7525814547|1641.7525814547|1641.7525814547|1641.7525814547|||1641.7525814547|1641.7525814547|1641.7525814547||1634.4195349496|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1738.2448893243|-1809.1233201535|-1809.1233201535|-1868.3036890594|-1888.0662827894|-1888.0662827894|1808.1753392391|1808.1753392391|1808.1753392391|1808.1753392391|1808.1753392391|1808.1753392391||1806.7225991546|1791.3862212828|1767.012468092|1745.2360756578|1721.5956396198|1719.8482710834|1719.8482710834|1719.8482710834|1698.8036345371|1698.3373717079
04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH|2608.5503823288|2608.5503823288|2608.5503823288|2608.5503823288|2608.5503823288|2608.5503823288|2588.7504248098||2528.4449164554|2482.5091561177|2482.5091561177|2461.0379512419|-2558.8858257686|-2558.8858257686|-2558.8858257686|-2558.8858257686|-2558.8858257686|-2610.9564730762|2471.7822728722|2471.7822728722|2471.7822728722|2470.8969698579|2462.3689572811|2462.3689572811|2462.3689572811|2444.7432858679|2443.4647620755|2435.9886245283|2430.9595828092||2416.3162031214|2408.303346308|2408.303346308|2408.303346308|2408.303346308||||2408.303346308|2408.303346308|2408.303346308|2408.303346308|2387.8370514533|2377.6012980905|2377.6012980905|2358.5292201006|-2448.8722846077|-2448.8722846077|-2448.8722846077|-2448.8722846077|-2448.8722846077|-2448.8722846077|-2448.8722846077|-2448.8722846077|-2448.8722846077|-2448.8722846077|-2448.8722846077|-2448.8722846077|-2448.8722846077|-2448.8722846077|-2448.8722846077|-2448.8722846077|-2448.8722846077|-2448.8722846077||-2448.8722846077|-2448.8722846077|-2448.8722846077|-2454.6914273419|-2470.8793637132|-2474.532626348|-2477.7862514978|-2477.9058660467|-2477.9058660467|-2487.839851163|-2511.2665012922|-2523.157223658|-2549.2858040644|-2579.0675600716||2462.8175497103|2462.8175497103|2462.8175497103|2462.8175497103|2462.8175497103|2449.8250552336|2425.0278391485|2413.5841414931|2413.5841414931|2413.5841414931|2396.4557302384|2396.4557302384|2384.5056092644|2384.5056092644||2384.5056092644|2384.5056092644|-2504.1822958439|-2504.1822958439|-2504.1822958439|-2504.1822958439|-2504.1822958439|-2504.1822958439|-2526.4525509376|-2548.1972788196|2452.8101725539|2452.8101725539|2452.8101725539||2452.8101725539|2452.8101725539|2452.8101725539|2452.8101725539|2452.8101725539||2452.8101725539|2452.8101725539|2452.8101725539|2452.8101725539|2452.8101725539|2452.8101725539|2452.8101725539|2452.8101725539|2452.8101725539|2452.8101725539|2452.8101725539|2452.8101725539|2452.8101725539|2452.8101725539|2452.8101725539|2452.8101725539|2452.8101725539|2427.1779695043|2415.2532994493|2372.3092216103|2335.9546906781|2316.9774340868|2301.3147334405|2301.3147334405||2107.7108149339|2082.5953499265|2075.0405554648|2075.0405554648|2068.725994401|2068.725994401|2050.871598026|2050.871598026|2043.8445654642|2043.8445654642|2024.6328505157|2021.7309450175|1998.3121611305|1961.2063717661||1961.2063717661|1952.6097182297|1952.6097182297|1946.9552424775|1930.5336027528|1929.8706697253|-2028.1539278239|-2028.1539278239|-2028.1539278239|-2028.1539278239|-2028.1539278239|-2028.1539278239|-2028.1539278239|-2028.1539278239|-2028.1539278239|-2028.1539278239|-2028.1539278239|-2028.1539278239|-2028.1539278239|-2028.1539278239|-2039.0599198044|-2062.3394071659|-2062.3394071659|-2074.9882301843|-2102.4035890937|-2125.1701239529|-2125.1701239529|-2125.1701239529|-2125.1701239529|-2125.1701239529|-2125.1701239529|-2127.8458320407|-2127.8458320407|-2134.8564800452|-2167.4794222724|-2188.9771358582|-2189.0920274409|-2189.0920274409|-2189.0920274409|-2189.0920274409|-2189.0920274409|-2189.0920274409|-2189.0920274409|-2189.0920274409|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|||-2193.2616864883|-2193.2616864883|-2193.2616864883||-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|-2193.2616864883|2126.5589603019|2126.5589603019|2126.5589603019|2126.5589603019|2126.5589603019|2126.5589603019|2126.5589603019|2126.5589603019|2125.5668179725|2125.5668179725|2125.5668179725||2120.2738493487|2120.2738493487|2106.2350471176|2106.2350471176|2106.2350471176|2093.428553407|2093.428553407|2093.428553407|2093.428553407|2093.428553407
04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6378.9989303205|6378.9989303205|6378.9989303205|6378.9989303205|6378.9989303205|6378.9989303205|6277.4988114672||6216.0542349636|6212.6713721818|6189.9770026936|6189.9770026936|6044.0855585484|6030.3728428316|6017.025380924|-6288.6353321926|-6288.6353321926|-6341.2059246585|-6377.9106397271|-6377.9106397271|-6377.9106397271|-6377.9106397271|-6377.9106397271|-6377.9106397271|-6377.9106397271|-6409.3451552524|-6438.7195798825|-6438.7195798825|-6438.7195798825||-6438.7195798825|-6438.7195798825|-6438.7195798825|-6462.3266418303|-6462.3266418303||||-6467.8893624492|-6467.8893624492|-6467.8893624492|-6467.8893624492|-6467.8893624492|-6467.8893624492|-6467.8893624492|-6467.8893624492|-6467.8893624492|-6467.8893624492|-6467.8893624492|-6467.8893624492|-6467.8893624492|-6467.8893624492|-6467.8893624492|-6467.8893624492|-6467.8893624492|-6467.8893624492|-6485.0437360547|-6515.3819289496|-6552.6465877218|-6564.1628752464|-6628.7920836071|-6686.0687353141|6368.0267454061|6368.0267454061||6368.0267454061|6368.0267454061|6368.0267454061|6368.0267454061|6368.0267454061|6368.0267454061|6368.0267454061|6368.0267454061|6356.4741615624|6324.304391956|6324.304391956|6324.304391956|6324.304391956|6311.9640119148||6311.9640119148|6311.9640119148|6311.9640119148|6311.9640119148|6311.9640119148|6259.3876690307|6259.3876690307|6224.6529655896|-6444.1165094721|-6444.1165094721|-6444.1165094721|-6444.1165094721|-6444.1165094721|-6444.1165094721||-6490.8516771913|-6541.9463079903|-6557.7423555436|-6557.7423555436|-6587.4905623995|-6587.4905623995|-6646.5450693327|-6705.6056325919|-6723.0062584355|-6737.6180649283|-6757.9089610315|-6803.8505691746|-6803.8505691746||-6863.278410194|-6970.9760113267|6675.3697034059|6675.3697034059|6675.3697034059||6675.3697034059|6675.3697034059|6675.3697034059|6675.3697034059|6675.3697034059|6675.3697034059|6637.4107815621|6574.1230906246|6570.9440769725|6570.9440769725|6570.9440769725|6570.9440769725|6570.9440769725|6570.9440769725|6570.9440769725|6570.9440769725|6570.9440769725|6570.9440769725|6570.9440769725|6570.9440769725|6570.9440769725|6570.9440769725|6570.9440769725|6570.9440769725||6570.9440769725|6570.9440769725|6570.9440769725|6570.9440769725|6552.6045299695|6534.8939221883|6498.6813215169|6498.6813215169|6498.6813215169|6498.6813215169|6498.6813215169|6498.6813215169|6417.7082599684|6417.7082599684||6417.7082599684|6371.6583456399|6371.6583456399|6331.2314951555|-6624.0099149597|-6624.0099149597|-6624.0099149597|-6624.0099149597|-6624.0099149597|-6624.0099149597|-6624.0099149597|-6671.2344629133|-6671.2344629133|-6707.5555046821|-6707.5555046821|-6707.5555046821|6457.3278127074|6457.3278127074|6457.3278127074|6457.3278127074|6457.3278127074|6457.3278127074|6457.3278127074|6457.3278127074|6457.3278127074|6457.3278127074|6457.3278127074|6457.3278127074|6457.3278127074|6428.2531252305|6391.3636834437|6391.3636834437|6391.3636834437|6327.8461110253|6327.8461110253|6327.8461110253|6327.8461110253|6253.9401233615|6131.6556926239|6114.7214262666|6114.7214262666|6114.7214262666|6114.7214262666|6114.7214262666|6114.7214262666|6114.7214262666|6114.7214262666|6114.7214262666|6114.7214262666|6114.7214262666|6114.7214262666|-6377.8650819261|-6380.5213743842|||-6380.5213743842|-6380.5213743842|-6427.3782399804||-6427.3782399804|-6427.5496965939|-6427.5496965939|-6427.5496965939|-6427.5496965939|-6427.5496965939|-6427.5496965939|-6427.5496965939|-6427.5496965939|-6427.5496965939|-6427.5496965939|-6427.5496965939|-6623.2033291283|-6623.2033291283|-6645.1703656981|-6649.1892952202|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622||6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622|6331.1921149622
04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500|15431.079160835|15431.079160835|15431.079160835|15431.079160835|15431.079160835|15431.079160835|15431.079160835||15041.75462315|13674.449581278|12217.443979198|-14390.613563044|-14390.613563044|-14390.613563044|-14390.613563044|-14390.613563044|-14390.613563044|-14390.613563044|12953.796205893|12953.796205893|12953.796205893|12953.796205893|12953.796205893|12953.796205893|12647.7113653|12647.7113653|12484.401517|12306.001685555|12036.668539506||10986.020599451|10580.578443834|10517.658572635|10517.658572635|-11419.61904613||||-11419.61904613|-11634.576717922|10553.746573601|10553.746573601|10553.746573601|10553.746573601|10553.746573601|10553.746573601|10553.746573601|10553.746573601|10553.746573601|10553.746573601|10553.746573601|10553.746573601|10553.746573601|10215.273970668|-10961.770909469|-10961.770909469|-10961.770909469|-10961.770909469|-10961.770909469|-10989.967677188|-11103.352974653|-11244.281082948|-11287.978981053|-11323.754423392||-11414.560470436|-11551.124037575|-11551.124037575|-11814.86004175|-11921.5111575|-11951.679063889|-12076.587848765|-12105.653165295|-12574.336850327|11013.660369434|11013.660369434|11013.660369434|11013.660369434|11013.660369434||11013.660369434|11013.660369434|11013.660369434|11013.660369434|11013.660369434|10103.789299372|9641.7103326351|9267.6196704621|9267.6196704621|9267.6196704621|9267.6196704621|9267.6196704621|9267.6196704621|9267.6196704621||9267.6196704621|9267.6196704621|9267.6196704621|9267.6196704621|9267.6196704621|8966.470086597|8966.470086597|8966.470086597|8966.470086597|8966.470086597|8966.470086597|8966.470086597|8743.8519587617||-9691.8424918834|-9691.8424918834|-9691.8424918834|-9691.8424918834|-9691.8424918834||-9691.8424918834|-9691.8424918834|-9691.8424918834|-9691.8424918834|-9691.8424918834|-9691.8424918834|-9691.8424918834|-9691.8424918834|-9821.6583243149|-9968.8981381276|-10130.497931253|-10174.997701392|-10286.608557102|-10444.953952336|-10570.337724818|-10623.541916464|-10708.768796071|-10724.909773413|-11175.066414903|-11393.073794336|-11412.859771485|-11812.344190539|10289.160703695|10289.160703695||10289.160703695|10289.160703695|10289.160703695|10289.160703695|10289.160703695|10289.160703695|10046.011892994|-10964.152829339|-10964.152829339|-10964.152829339|-10964.152829339|-10964.152829339|-10964.152829339|-10964.152829339||-10964.152829339|-10964.152829339|-11022.82255653|-11022.82255653|-11022.82255653|-11022.82255653|-11085.336489543|-11085.336489543|10049.754037728|10049.754037728|10049.754037728|10049.754037728|10049.754037728|10049.754037728|10049.754037728|10049.754037728|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9820.483296487|9594.9814405412|9156.0904894902|9039.7672105446|8920.9635672718|8889.2928525243|8686.6031694714|8354.7812994127|8097.9792215696|7944.5324684107|7859.3138537897|7814.1820597663|7762.9245108514|7672.5827898349|7629.4972714011|7629.4972714011|7565.8858571124|7489.7692609209|7489.7692609209|7489.7692609209|7489.7692609209|||7489.7692609209|7489.7692609209|7489.7692609209||7489.7692609209|7144.3547343566|-8113.6188268002|-8113.6188268002|-8113.6188268002|-8113.6188268002|-8113.6188268002|-8113.6188268002|-8113.6188268002|-8113.6188268002|-8113.6188268002|-8113.6188268002|-8113.6188268002|-8113.6188268002|-8113.6188268002|-8113.6188268002|-9319.1875853335|-9872.0417614817|8539.0457762517|8539.0457762517|8539.0457762517|8539.0457762517|8539.0457762517|8539.0457762517|8539.0457762517|8539.0457762517|8539.0457762517||8539.0457762517|8471.3841958352|8270.0935509281|7822.6128919674|7822.6128919674|7822.6128919674|7822.6128919674|7822.6128919674|7822.6128919674|7822.6128919674
04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500|2260.4704931073|2226.6338812304|2206.4399036908|2206.4399036908|2206.4399036908|2206.4399036908|2206.4399036908||2195.8717858417|2195.8717858417|2195.8717858417|2195.8717858417|2188.0242064908|2160.5546738787|-2295.6277773475|-2295.6277773475|-2295.6277773475|-2295.6277773475|-2295.6277773475|-2295.6277773475|-2333.8865306829|-2333.8865306829|-2333.8865306829|-2333.8865306829|-2333.8865306829|-2333.8865306829|2216.0392722189|2216.0392722189|2196.1269691322||2166.9744101469|2159.5271223854|2138.6134693171|2125.5982992412|2103.7758880458||||2097.0287644953|2082.1708494393|2068.356499377|2062.2016659744|2060.4462955271|2052.4697498606|2052.4697498606|2052.4697498606|2052.4697498606|2052.4697498606|2052.4697498606|2052.4697498606|-2147.2073183562|-2147.2073183562|-2147.2073183562|-2147.2073183562|-2147.2073183562|-2147.2073183562|-2147.2073183562|-2147.2073183562|-2167.3361955015|-2167.3361955015|-2172.8682379993|-2172.8682379993|-2172.8682379993|-2179.9722057604||-2179.9722057604|-2179.9722057604|-2185.8024508449|-2187.3082787166|-2203.7035618157|-2203.7035618157|-2203.7035618157|-2203.7035618157|-2203.7035618157|-2204.0995360984|-2204.0995360984|-2204.0995360984|-2233.5550401093|2106.7345183836||2106.7345183836|2103.5202584137|2103.5202584137|2103.5202584137|2077.5502871263|2050.0558745848|2026.9231939831|2015.692214794|2015.692214794|2008.0469053266|-2131.2260532327|-2131.2260532327|-2131.2260532327|-2131.2260532327||-2131.2260532327|-2174.7233924807|-2194.7235825038|-2194.7235825038|-2194.7235825038|-2194.7235825038|-2205.8595361153|-2228.1217067948|-2249.135229772|-2288.8169219689|-2349.1895625193|-2349.1895625193|-2349.1895625193||2222.4111330941|2222.4111330941|2222.4111330941|2222.4111330941|2222.4111330941||2222.4111330941|2219.075343841|2219.075343841|2219.075343841|2219.075343841|2193.2048075415|2193.2048075415|2193.2048075415|2193.2048075415|2193.2048075415|2193.2048075415|2193.2048075415|2193.2048075415|2188.0028488167|2188.0028488167|2161.226130064|2161.226130064|2161.226130064|2136.9315913087|2136.9315913087|2136.9315913087|2118.1531991465|2118.1531991465|2110.8091101628||2093.4267890698|2074.7724598513|2074.7724598513|2074.7724598513|2074.7724598513|2074.7724598513|2074.7724598513|2074.7724598513|2074.7724598513|2074.7724598513|2074.7724598513|2062.3305109459|2004.783901051|-2107.0851335529||-2107.0851335529|-2107.0851335529|-2107.0851335529|-2107.0851335529|-2107.0851335529|-2107.0851335529|-2107.0851335529|-2107.0851335529|-2107.0851335529|-2112.8168150587|-2134.6853500653|-2142.5948334058|-2145.9942593398|-2154.0491770442|-2154.3480447831|-2154.3480447831|-2154.3480447831|-2154.3480447831|-2154.3480447831|-2154.3480447831|-2154.3480447831|-2154.3480447831|2047.6036670098|2047.6036670098|2047.6036670098|2047.6036670098|2047.6036670098|2047.6036670098|2047.6036670098|2047.6036670098|2047.6036670098|2047.6036670098|2047.6036670098|2042.7901353279|2042.7901353279|2042.7901353279|2042.7901353279|2042.7901353279|2027.7112614754|2020.4847349727|1993.7330388586|1980.9602937536|1980.9602937536|1980.9602937536|1980.9602937536|1980.9602937536|1954.2892152818|1932.4928583725|1932.4928583725|1815.6865093028|1803.9110608972|1803.9110608972|1803.9110608972|||1803.9110608972|1803.9110608972|1803.9110608972||1803.9110608972|1761.1511787746|1721.7790875274|1670.4212083637|-1849.8533491305|-1849.8533491305|-1849.8533491305|-1849.8533491305|-1849.8533491305|-1849.8533491305|-1849.8533491305|-1849.8533491305|-1849.8533491305|-1849.8533491305|-1849.8533491305|-1849.8533491305|-1953.3370545895|-2059.0133939883|-2135.4871044314|-2166.5967827016|-2169.0519807796|-2241.7799786439|2086.6543473532|2086.6543473532|2080.9492748368|2075.6644058429|2075.6644058429||2075.6644058429|2075.6644058429|2075.6644058429|2075.6644058429|2075.6644058429|2075.6644058429|2075.6644058429|2075.6644058429|2075.6644058429|2075.6644058429
04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2785.8966153488|-2785.8966153488|-2785.8966153488|-2785.8966153488|-2785.8966153488|-2785.8966153488|-2785.8966153488||-2785.8966153488|-2787.7740170543|2660.8314604268|2660.8314604268|2602.7294004743|-2715.3838965489|-2715.3838965489|-2715.3838965489|-2715.3838965489|-2721.0654406099|-2751.7116006777|2632.4951119011|2632.4951119011|2632.4951119011|2632.4951119011|2632.4951119011|2632.4951119011|2632.4951119011|2632.4951119011|2632.4951119011|2632.4951119011||2630.323364824|2630.323364824|2630.323364824|2630.323364824|2630.323364824||||2630.323364824|2630.323364824|2630.323364824|2619.4148498044|2610.9331664493|2610.804412139|2610.804412139|2610.804412139|2600.4760892227|2600.4760892227|2600.4760892227|2600.4760892227|2581.0476410157|2581.0476410157|2571.1084900174|2564.8926576778|2564.8926576778|2564.8926576778|2564.8926576778|2564.8926576778|2564.8926576778|2564.8926576778|2564.8926576778|2564.8926576778|2564.8926576778|2564.8926576778||2564.8926576778|2542.7326632846|2542.7326632846|2542.7326632846|2542.7326632846|2542.7326632846|2542.7326632846|2542.7326632846|2516.7862925384|2477.2069917093|2422.7299907882|2371.4899646215|2371.4899646215|2371.4899646215||2371.4899646215|2358.8236826084|2358.8236826084|2358.8236826084|2350.9985362315|2337.9150402572|2337.5167113969|2326.7130126633|2321.7089029592|-2439.0687352162|-2439.0687352162|-2439.0687352162|-2439.0687352162|-2439.0687352162||-2439.0687352162|-2439.0687352162|-2439.0687352162|-2439.0687352162|-2439.0687352162|-2439.0687352162|-2439.0687352162|-2466.4097057958|-2489.2885619953|-2525.0428466615|-2569.1031629572|-2573.5868477302|-2575.4930218892||-2575.4930218892|-2598.340077994|-2598.340077994|-2598.340077994|-2598.340077994||-2598.340077994|-2598.340077994|-2598.5445311044|-2629.6328123382|-2652.4531248202|-2655.0868053558|2532.7076932282|2532.7076932282|2532.7076932282|2532.7076932282|2532.7076932282|2532.7076932282|2532.7076932282|2532.7076932282|2532.7076932282|2532.7076932282|2521.1196591424|2510.966287936|2509.5139357235|2509.5139357235|2480.8363315823|2480.8363315823|2480.8363315823|2461.6514795359||2417.7334845935|2417.7334845935|2417.7334845935|2417.7334845935|2417.7334845935|2417.7334845935|2410.0170275424|2410.0170275424|2410.0170275424|2410.0170275424|2410.0170275424|2399.463363936|2378.6817545968|2378.6817545968||2378.6817545968|2378.6817545968|2378.6817545968|2378.6817545968|2378.6817545968|2378.6817545968|2378.6817545968|2378.6817545968|2378.6817545968|2378.6817545968|2373.7891009559|2373.7891009559|2373.7891009559|-2489.2022161929|-2489.2022161929|-2489.2022161929|-2489.2022161929|-2502.4746846587|-2507.9131909367|-2507.9131909367|-2522.0424343741|-2526.6449717632|-2526.6449717632|-2526.6449717632|-2526.6449717632|-2526.6449717632|-2526.6449717632|-2526.6449717632|-2526.6449717632|-2526.6449717632|-2526.6449717632|-2526.6449717632|-2564.0777464036|-2567.5863848929|-2604.3737609921|-2618.9986233246|-2640.3873592495|-2661.1803991661|-2670.8054172375|-2670.8054172375|-2670.8054172375|-2676.7837969305|-2712.6764410339|-2718.1252358444|-2718.1252358444|-2718.2688096844|-2718.2688096844|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|||-2723.0334400872|-2723.0334400872|-2723.0334400872||-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2723.0334400872|-2812.2038223191|-2901.2542470212|-2913.6713855791|-2997.6626506435|-3050.6807229372|-3110.5063588191|-3151.451509799|-3246.9461219989|-3344.4679133321||-4963.1502260816|-4963.1502260816|-4963.1502260816|-4963.1502260816|-4979.2286741748|-4979.2286741748|-5017.1429713053|-5028.269968117|-5070.2444090189|-5082.4925119367
04553|952896|/equities/keihan-electric-railway|TOPIX500|3410.099615046|3410.099615046|3410.099615046|3410.099615046|3410.099615046|3410.099615046|3404.66623894||3402.0180432667|3378.6685180506|3378.6685180506|3378.6685180506|3378.6685180506|3378.6685180506|3378.6685180506|3378.6685180506|3378.6685180506|3378.6685180506|3378.6685180506|3378.6685180506|3378.6685180506|3378.6685180506|3352.1401457415|3352.1401457415|3332.2668286017|3331.2615167922|3331.2615167922|3326.7673046818|3326.7673046818||3296.9636718686|3278.904079854|3275.6156442823|-3417.2792820447|-3417.2792820447||||-3417.2792820447|-3417.2792820447|-3417.2792820447|-3417.2792820447|-3417.2792820447|-3417.2792820447|-3417.2792820447|-3417.2792820447|-3417.2792820447|-3417.2792820447|-3417.2792820447|-3417.2792820447|-3417.2792820447|-3417.2792820447|-3417.2792820447|-3417.2792820447|-3417.2792820447|-3447.9214244941|3247.5809092748|3247.5809092748|3247.5809092748|3247.5809092748|3247.5809092748|3247.5809092748|3222.867676972|3188.6307521911||3137.4230579901|-3277.7738145258|-3277.7738145258|-3277.7738145258|-3277.7738145258|-3277.7738145258|-3277.7738145258|-3277.7738145258|-3277.7738145258|-3277.7738145258|-3277.7738145258|-3277.7738145258|-3277.7738145258|-3277.7738145258||-3277.7738145258|-3277.7738145258|-3345.8597939175|-3396.6580390754|-3396.6580390754|-3396.6580390754|-3396.6580390754|-3396.6580390754|-3396.6580390754|-3396.6580390754|-3396.6580390754|-3396.6580390754|-3396.6580390754|-3396.6580390754||-3437.7867100837|-3441.847296455|-3441.847296455|-3441.847296455|-3441.847296455|-3441.847296455|-3454.2192182834|-3482.1880203149|3353.5376950413|3353.5376950413|3353.5376950413|3310.7085500459|3310.6927781476||3310.6927781476|3310.6927781476|3310.6927781476|3310.6927781476|3310.6927781476||3310.6927781476|3310.6927781476|3310.6927781476|3310.6927781476|3285.7141979417|3253.6824421575|3238.2582690639|3181.3980767376|3157.20069797|3157.20069797|3157.20069797|3157.20069797|3157.20069797|3157.20069797|3157.20069797|3157.20069797|3157.20069797|3157.20069797|3119.6674421889|3091.8527135432|3058.7878527819|3058.7878527819|3058.7878527819|3058.7878527819||3058.7878527819|3058.7878527819|3058.7878527819|3018.0976142021|3007.7195713357|2997.5773014841|2979.138555224|2979.138555224|2979.138555224|2979.138555224|2979.138555224|2979.138555224|2979.138555224|-3113.4686031711||-3113.4686031711|-3113.4686031711|-3113.4686031711|-3113.4686031711|-3113.4686031711|-3113.4686031711|-3113.4686031711|-3113.4686031711|-3113.4686031711|-3113.4686031711|-3113.4686031711|-3118.659559079|-3125.302291466|-3125.302291466|-3125.302291466|-3125.302291466|-3125.302291466|-3125.302291466|-3126.5789320521|-3126.5789320521|-3126.5789320521|-3147.0357185828|-3147.0357185828|-3153.7063539809|-3171.3959488677|-3188.2177209641|-3218.2419121823|-3235.7132357582|-3244.4591508424|-3254.1622478927|-3254.1622478927|-3254.1622478927|-3254.1622478927|-3283.0136087697|-3300.8231944714|-3300.8231944714|-3300.8231944714|-3326.0813271905|-3327.590363545|-3343.3226261611|-3369.5806957345|-3384.4785508161|-3458.5317231291|-3484.4796923656|-3502.7552137396|-3519.5613485995|-3537.1237206661|-3544.9708007402|-3605.4014478606|3368.9243100586|3368.9243100586|3368.9243100586|3368.9243100586|||3368.9243100586|3368.9243100586|3368.9243100586||3368.9243100586|3368.9243100586|3368.9243100586|3368.9243100586|3309.3603445096|3259.8448272329|3208.9386969254|3158.5985521394|3124.4428357104|-3338.6865582645|-3338.6865582645|-3338.6865582645|-3338.6865582645|-3338.6865582645|-3338.6865582645|-3338.6865582645|-3402.3784669932|-3402.3784669932|-3457.587185548|-3490.5968728311|-3505.5464295787|3285.7587104764|3285.7587104764|3285.7587104764|3285.7587104764|3285.7587104764|3285.7587104764||3274.041076769|3274.041076769|3274.041076769|3274.041076769|3274.041076769|3274.041076769|3274.041076769|3274.041076769|3274.041076769|3274.041076769
04554|946313|/equities/keikyu-corp|TOPIX500|-1614.9794659705|-1614.9794659705|-1614.9794659705|-1614.9794659705|-1614.9794659705|-1650.5882955228|1534.5400610113||1534.5400610113|1534.5400610113|1528.4334011236|1508.1482234707|-1556.8508341027|-1556.8508341027|-1556.8508341027|-1556.8508341027|-1556.8508341027|-1569.3898156697|1515.8652293111|1515.8652293111|1515.8652293111|1515.8652293111|1515.8652293111|1515.8652293111|1513.3279002373|1513.3279002373|1513.3279002373|1513.3279002373|1513.3279002373||1505.9296604744|1505.9296604744|1505.9296604744|1505.9296604744|1495.1905493476||||1495.1905493476|1495.1905493476|1488.5450548307|1486.6056164785|1482.089573865|1476.68285985|1473.3985924075|1473.3985924075|1471.1973939673|1471.1973939673|1471.1973939673|1471.1973939673|1471.1973939673|1471.1973939673|1471.1973939673|1471.1973939673|1471.1973939673|1471.1973939673|1471.1973939673|1471.1973939673|1471.1973939673|1471.1973939673|1471.1973939673|1471.1973939673|1471.1973939673|1468.9848916188||1468.9848916188|1468.9848916188|1468.9848916188|1468.9848916188|1468.9848916188|1468.9848916188|1468.9848916188|1468.9848916188|1465.4276573542|1411.8458732768|1411.8458732768|-1473.4656889913|-1473.4656889913|-1473.4656889913||-1473.4656889913|-1473.4656889913|-1473.4656889913|-1478.5841839399|-1478.5841839399|-1483.2324265998|-1484.95188834|-1484.95188834|-1484.95188834|-1485.1813436296|-1485.1813436296|-1495.6459373662|-1499.9270831682|-1499.9270831682||-1523.0578701869|-1538.897633541|-1541.9588226505|-1541.9588226505|-1541.9588226505|-1541.9588226505|-1546.7320251672|-1567.3689168524|-1582.1599076138|-1604.9554529042|-1611.4851270423|-1611.4851270423|-1615.2922303029||-1615.2922303029|-1615.2922303029|1543.025655868|1543.025655868|1543.025655868||1543.025655868|1543.025655868|1543.025655868|1543.025655868|1543.025655868|1543.025655868|1543.025655868|1543.025655868|1543.025655868|1543.025655868|1543.025655868|1543.025655868|1543.025655868|1543.025655868|1543.025655868|1543.025655868|1543.025655868|1543.025655868|1540.016634712|1540.016634712|1540.016634712|1540.016634712|1540.016634712|1540.016634712||1536.7962607911|1527.8966182606|1527.8966182606|1517.3295758451|1516.2492578576|1516.2492578576|1516.2492578576|1516.2492578576|1516.2492578576|1516.2492578576|1514.6380642862|1503.2136596126|1503.2136596126|1499.3841476699||1499.3841476699|1489.1596675856|1489.1596675856|1489.1596675856|1484.8129837728|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1544.6109508521|-1556.6788342801|-1558.4487047556|-1566.9707830618|-1569.1228162714|-1569.1228162714|-1569.1228162714|-1582.0109006259|-1582.0109006259|-1582.0109006259|-1582.0109006259|-1582.0109006259|-1582.0109006259|-1582.0109006259|-1582.0109006259|-1582.0109006259|-1582.0109006259|-1582.0109006259|||-1582.0109006259|-1582.0109006259|-1582.0109006259||-1592.5676673621|-1595.6307415135|1493.6719240574|1493.6719240574|1482.5799156193|-1565.9767515217|-1565.9767515217|-1565.9767515217|-1565.9767515217|-1565.9767515217|-1565.9767515217|-1565.9767515217|-1565.9767515217|-1565.9767515217|-1567.7675944712|-1567.7675944712|1480.9511353354|1480.9511353354|1480.9511353354|1480.9511353354|1480.9511353354|1480.9511353354|1480.9511353354|1480.9511353354|1480.9511353354|1480.9511353354|1480.9511353354||1472.4457059283|1468.6341176981|1458.9545752201|1445.5519447161|1445.5519447161|1441.3350780615|1441.3350780615|1441.3350780615|1441.3350780615|1427.5556519278
04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH|4006.8550839134|4006.8550839134|3990.6723154594|3951.8025727326|3915.3917474807|3914.3241638675|3874.860182075||3861.148372932|3861.148372932|3830.8870810356|3803.3189789284|-3967.7935715618|-3967.7935715618|-3967.7935715618|-3967.7935715618|-3967.7935715618|-3991.3817461798|-4044.4797179776|-4075.0330199751|-4114.5922444168|3957.0910799678|3957.0910799678|3957.0910799678|3957.0910799678|3957.0910799678|3957.0910799678|3957.0910799678|3957.0910799678||3957.0910799678|3957.0910799678|3957.0910799678|3939.1567555198|3936.217085761||||3936.217085761|3936.217085761|3929.6856508456|3884.2062787173|3883.2035834726|3883.2035834726|3883.2035834726|3883.2035834726|3883.2035834726|3883.2035834726|3883.2035834726|3883.2035834726|3883.2035834726|3883.2035834726|3883.2035834726|3883.2035834726|3883.2035834726|3883.2035834726|3883.2035834726|3883.2035834726|3883.2035834726|3883.2035834726|3883.2035834726|3883.2035834726|3883.2035834726|3820.1706483029||3730.3562758921|3670.6180843245|3656.3680053389|3656.3680053389|3652.4111177024|3652.4111177024|-3803.9878933708|-3803.9878933708|-3803.9878933708|-3803.9878933708|-3803.9878933708|-3803.9878933708|-3803.9878933708|-3803.9878933708||-3803.9878933708|-3803.9878933708|-3876.9309926343|-3935.6455473714|-3938.8591638034|-3938.8591638034|-3938.8591638034|-3938.8591638034|-3945.9734757248|-3945.9734757248|-3945.9734757248|-3958.7483063609|-3959.491736248|-3959.491736248||-3984.4618040553|-3984.4618040553|-3984.4618040553|-3984.4618040553|-3984.4618040553|-3984.4618040553|-3984.4618040553|3815.1094283566|3815.1094283566|3815.1094283566|3815.1094283566|3783.6771426184|3776.8794278592||3776.8794278592|3776.8794278592|3776.8794278592|3772.713302273|3772.713302273||3772.713302273|3772.713302273|3772.713302273|3767.6258914144|3739.6954349049|3691.6615943388|3669.9017714875|3662.8353016528|3655.0947796143|3597.549755127|-3804.3343551071|-3804.3343551071|-3804.3343551071|-3823.815950119|3658.2033224829|3658.2033224829|3658.2033224829|3658.2033224829|3637.0592472032|3615.1213857814|3599.854345041|3599.854345041|3599.854345041|3599.854345041||3548.0603833789|3511.3214609616|3511.3214609616|3489.9682899573|3469.242544397|3461.4361604411|3427.8179560457|-3534.0777674315|-3534.0777674315|-3534.0777674315|-3534.0777674315|-3534.0777674315|-3534.0777674315|-3534.0777674315||-3534.0777674315|-3534.0777674315|-3537.1975193683|-3556.5921408237|-3556.5921408237|-3556.5921408237|-3556.5921408237|-3556.5921408237|-3556.5921408237|-3556.5921408237|-3556.5921408237|-3564.2690453596|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3574.213070482|-3584.6811894245|-3606.2568771383|-3636.3965301537|-3638.0389261156|-3638.0389261156|-3643.1283038465|-3643.1283038465|-3656.6425598294|-3676.9361775882|-3687.2068639869|-3722.6742933188|-3797.5269925764|-3828.0827068845|-3828.0827068845|-3851.7030076494|-3852.4477862771|-3939.1642069746|3766.2649194714|3766.2649194714|3766.2649194714|3766.2649194714|||3766.2649194714|3766.2649194714|3766.2649194714||3766.2649194714|3766.2649194714|3766.2649194714|3766.2649194714|3713.2387994127|-3955.7275929973|-3955.7275929973|-3955.7275929973|-3955.7275929973|-3955.7275929973|-3955.7275929973|-3955.7275929973|-3955.7275929973|-3955.7275929973|-3955.7275929973|-3955.7275929973|-3955.7275929973|-3955.7275929973|-4009.6417699971|-4089.9908555523|3784.1348161523|3784.1348161523|3784.1348161523|3784.1348161523|3784.1348161523|3784.1348161523|3784.1348161523||3777.9275735026|3768.2528594473|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169|3758.3344949169
04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1300.173643253|1300.173643253|1300.173643253|1226.1150799081|1226.1150799081|1226.1150799081|1217.6834221201||1207.0649134668|1200.0721260743|-1258.0883233131|-1258.0883233131|-1258.0883233131|-1258.0883233131|-1276.2648036813|-1278.552226767|-1278.552226767|-1296.1135852966|-1322.2650947741|1244.8474823846|1244.8474823846|1244.8474823846|1244.8474823846|1244.8474823846|1244.8474823846|1244.8474823846|1244.8474823846|1244.8474823846|1244.8474823846||1240.5754141364|1240.5754141364|1240.5754141364|1240.5754141364|1240.5754141364||||1240.5754141364|1240.5754141364|1240.5754141364|1240.5754141364|1210.2476972053|1210.2476972053|1210.2476972053|1210.2476972053|1204.1085524503|-1284.8238306108|-1292.6653673453|-1296.9399365117|-1296.9399365117|-1296.9399365117|-1296.9399365117|-1297.8777072352|-1297.891896928|-1300.744715792|-1300.744715792|-1300.744715792|-1300.744715792|-1300.744715792|-1300.744715792|-1300.744715792|-1300.744715792|-1300.744715792||-1300.744715792|-1300.744715792|-1300.744715792|-1309.0496842134|-1317.1663157926|-1323.8571871208|-1323.8571871208|-1323.8571871208|-1323.8571871208|-1323.8571871208|-1323.8571871208|-1323.8571871208|-1328.7280087912|-1328.7280087912||-1333.3922319902|-1344.991368878|-1375.4070765311|-1381.1828896174|-1381.1828896174|-1381.1828896174|-1394.2309884638|-1402.6004683258|-1402.6004683258|-1402.6004683258|-1402.6004683258|-1402.6004683258|-1402.6004683258|-1402.6004683258||-1439.3894092509|-1444.8708390505|-1444.8708390505|-1444.8708390505|-1444.8708390505|-1444.8708390505|-1445.9133594657|1362.9361820658|1362.9361820658|1362.9361820658|1362.9361820658|1362.9361820658|1362.9361820658||1362.9361820658|1362.9361820658|1362.9361820658|1362.9361820658|1362.9361820658||1362.9361820658|1362.9361820658|1362.9361820658|1362.9361820658|1346.5124245176|1333.2638050195|1316.1513100405|1316.1513100405|1316.1513100405|1310.804193298|1310.804193298|1310.804193298|1310.804193298|1310.804193298|1310.804193298|1295.1435481089|1280.9372756765|1279.458084085|1248.5645378722|1247.0717087469|1225.885231941|-1303.6225270242|-1303.6225270242|-1303.6225270242||-1303.6225270242|-1303.6225270242|-1303.6225270242|-1303.6225270242|-1303.6225270242|-1303.6225270242|-1303.6225270242|-1303.6225270242|-1303.6225270242|-1303.6225270242|-1303.6225270242|-1303.6225270242|-1303.6225270242|-1303.6225270242||-1303.6225270242|-1303.6225270242|-1303.6225270242|-1310.636141138|-1322.7068234867|-1338.9520260963|-1349.7522512181|-1354.6721553061|-1354.6721553061|-1354.6721553061|-1367.8579503401|-1387.5088337112|-1400.1487041236|-1412.0541156929|-1434.831434421|-1434.831434421|-1434.831434421|-1435.9238160233|-1445.2084148436|-1445.2084148436|-1453.5093498262|-1469.7680991102|-1469.7680991102|-1469.7680991102|-1469.7680991102|-1485.9923323446|-1498.8525914941|-1508.1417683267|-1513.9908536964|-1515.1715288176|-1515.1715288176|-1515.1715288176|-1515.1715288176|-1515.1715288176|-1515.1715288176|-1524.6628097973|-1526.8897098974|-1526.8897098974|-1526.8897098974|-1526.8897098974|-1526.8897098974|-1584.5718998861|-1683.9409998734|1536.6516158003|1536.6516158003|1536.6516158003|1536.6516158003|1463.4740175559|1451.2766861733|1438.3168965102|1438.3168965102|1394.4354405669|1390.9004895188|||1374.05307348|1374.05307348|1370.8645260888||1353.6797379803|1353.6797379803|1353.6797379803|1353.6797379803|1315.3108199781|1305.2064666423|1293.646074047|-1416.8313510099|-1416.8313510099|-1416.8313510099|-1416.8313510099|-1416.8313510099|-1416.8313510099|-1416.8313510099|-1416.8313510099|-1416.8313510099|-1416.8313510099|-1416.8313510099|-1442.0348344555|-1474.3998160616|-1505.6109067351|1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891||1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891|1414.3250644891
04557|946106|/equities/kewpie-corp|TOPIX500|4406.3549704224|4406.3549704224|4406.3549704224|4406.3549704224|4406.3549704224|4406.3549704224|4406.3549704224||4406.3549704224|4406.3549704224|4336.8388560249|4294.4320622499|4240.5911802777|4192.7679780863|4145.6866423181|4140.3008570616|4140.3008570616|4140.3008570616|4140.3008570616|4113.8387548569|4113.8387548569|4113.8387548569|4113.8387548569|4096.4811078447|-4334.6321023948|-4334.6321023948|-4334.6321023948|-4334.6321023948|-4391.3134471053||-4448.903830117|4254.6280446811|4254.6280446811|4254.6280446811|4254.6280446811||||4254.6280446811|4254.6280446811|4254.6280446811|4254.6280446811|4254.6280446811|4198.4756052013|4194.963710125|4194.963710125|4173.4492542366|4173.4492542366|4173.4492542366|4173.4492542366|4173.4492542366|4173.4492542366|4173.4492542366|4173.4492542366|4173.4492542366|4173.4492542366|4173.4492542366|4173.4492542366|4173.4492542366|4173.4492542366|4173.4492542366|4173.4492542366|4173.4492542366|4173.4492542366||4173.4492542366|4173.4492542366|4173.4492542366|4173.4492542366|4146.7769491517|-4363.4538726751|-4363.4538726751|-4363.4538726751|-4363.4538726751|-4363.4538726751|-4363.4538726751|-4363.4538726751|-4363.4538726751|-4363.4538726751||-4363.4538726751|-4363.4538726751|-4363.4538726751|4081.7710937242|4081.7710937242|4081.7710937242|4042.1345485824|4038.7566899852|4038.7566899852|4038.7566899852|4038.7566899852|4038.7566899852|4038.7566899852|3926.2852110947||3925.1861606237|3925.1861606237|3925.1861606237|3864.5401784707|-4120.2754753488|-4120.2754753488|-4120.2754753488|-4200.6949726097|-4278.4388584553|-4279.4180877186|-4279.4180877186|-4279.4180877186|-4279.4180877186||-4279.4180877186|-4279.4180877186|-4302.1312085763|4114.3225541996|4114.3225541996||4114.3225541996|4114.3225541996|4114.3225541996|4114.3225541996|4114.3225541996|4107.8028379995|4105.8983385949|4105.8983385949|4105.8983385949|4105.8983385949|4105.8983385949|4105.8983385949|4105.8983385949|4105.8983385949|4105.8983385949|4105.8983385949|4105.8983385949|4105.8983385949|4074.4527151903|4074.4527151903|4074.4527151903|4074.4527151903|4074.4527151903|4074.4527151903||4074.4527151903|4074.4527151903|4064.2807946558|4045.9786607287|4019.6985119208|3969.1094576898|3923.3438418775|3902.9376020861|3880.5834593656|3880.5834593656|3870.8149548507|3792.5721720563|3764.5705827856|3764.5705827856||3757.4687819029|3757.4687819029|3757.4687819029|3757.4687819029|3757.4687819029|3757.4687819029|3757.4687819029|3757.4687819029|3757.4687819029|3731.2986465588|3689.9429406209|3367.047711801|3324.9974575566|3283.2193972852|3242.5771080946|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3222.6258553259|3185.1953948066|3140.1452489065|3140.1452489065|3140.1452489065|3140.1452489065|3140.1452489065|3140.1452489065|3140.1452489065|3140.1452489065|3140.1452489065|3140.1452489065|3140.1452489065|3140.1452489065|3140.1452489065|3137.772498785|||3091.3583319833|3048.1558505312|3048.1558505312||3048.1558505312|3048.1558505312|3048.1558505312|3048.1558505312|3048.1558505312|3048.1558505312|2980.784278368|2900.7047537422|2870.354943405|2870.354943405|2870.354943405|2810.3980782777|2810.3980782777|2762.0232865077|2762.0232865077|2762.0232865077|2762.0232865077|-2941.7796816581|2847.0087918639|2847.0087918639|2847.0087918639|2847.0087918639|2846.3584879265|2846.3584879265|2846.3584879265|2846.3584879265|2846.3584879265||2846.3584879265|2846.3584879265|2816.0927643628|2813.544451094|2813.544451094|2813.544451094|2813.544451094|2785.9660567711|-2922.3453833659|-2922.3453833659
04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH|56543.930496752|54571.589440835|53848.988267594|53105.542519549|52937.218819684|-57437.024356525|-57437.024356525||-57437.024356525|-57437.024356525|-57437.024356525|-57437.024356525|-59906.138173917|-60283.627375206|-60283.627375206|-60896.808194674|57649.901675483|57649.901675483|57649.901675483|57649.901675483|57649.901675483|57649.901675483|57649.901675483|57649.901675483|57649.901675483|57649.901675483|56368.22408387|56181.360093189|55773.177881321||54898.31958428|54898.31958428|54898.31958428|54898.31958428|54898.31958428||||54461.750553405|54461.750553405|54461.750553405|54461.750553405|54461.750553405|54188.05617045|53133.9513005|52756.959644532|52756.959644532|52756.959644532|52756.959644532|52756.959644532|52220.731816124|52220.731816124|52220.731816124|52220.731816124|52220.731816124|52220.731816124|52220.731816124|-55068.489937449|-55068.489937449|-55951.099930499|-56244.555478332|-56947.839420369|-57116.276855441|-57116.276855441||-57116.276855441|-57116.276855441|-57116.276855441|-57499.196506045|-58834.107228939|-59012.341365488|-59195.578004785|-59195.578004785|-59195.578004785|-59637.308894205|-60451.454326895|-60523.838140994|-60633.709045549|-61506.898939499||-62345.985494998|-62345.985494998|-62345.985494998|-62345.985494998|-62345.985494998|-62345.985494998|-62345.985494998|-62345.985494998|-62345.985494998|-62345.985494998|-62345.985494998|-62345.985494998|-62345.985494998|-62808.87277222||57328.684998902|57328.684998902|57328.684998902|57328.684998902|56381.316665447|-58762.789210635|-58762.789210635|-58762.789210635|-58768.654678483|-58922.777690328|-58922.777690328|-58922.777690328|-58922.777690328||-58922.777690328|-58922.777690328|-58922.777690328|-58922.777690328|-58922.777690328||-58922.777690328|-58922.777690328|-58922.777690328|-59353.476209401|-59353.476209401|-59353.476209401|-59353.476209401|-59353.476209401|-59353.476209401|-59353.476209401|-59353.476209401|-59353.476209401|-59353.476209401|-59353.476209401|-59353.476209401|-59353.476209401|-59353.476209401|-59353.476209401|-59353.476209401|-59353.476209401|-59353.476209401|-59372.337894094|-59372.337894094|-59372.337894094||-59372.337894094|-59372.337894094|-59372.337894094|-59372.337894094|-59372.337894094|-59372.337894094|-59372.337894094|-59383.708771216|55643.627082433|55643.627082433|55643.627082433|55643.627082433|-57883.978910576|-57883.978910576||-58113.282122604|-58113.282122604|-58113.282122604|-58113.282122604|-58113.282122604|-58746.373070828|-58746.373070828|-58746.373070828|-58746.373070828|-58746.373070828|-58746.373070828|-58746.373070828|-58746.373070828|-58746.373070828|-58746.373070828|-58746.373070828|-58746.373070828|-58746.373070828|-58746.373070828|-58746.373070828|-59785.970078698|-60454.411198554|-60655.69283772|-60655.69283772|-61204.103153023|-61402.006757143|-61402.006757143|-61402.006757143|-61402.006757143|-61402.006757143|-61402.006757143|-62170.563063492|-63067.48526357|-63067.48526357|-63324.983626189|-64269.981806877|61044.490738751|61044.490738751|61044.490738751|61044.490738751|61044.490738751|61044.490738751|61044.490738751|61044.490738751|61044.490738751|60899.29848918|60899.29848918|60899.29848918|60899.29848918|59919.220543534|59596.356159482|59556.674270965|59556.674270965|||58524.63807885|58040.902714472|58040.902714472||58040.902714472|57441.558571636|56059.50952404|54694.455026711|53844.821020631|53844.821020631|53361.467800701|53017.96088503|53017.96088503|53017.96088503|53017.96088503|53017.96088503|53017.96088503|-56151.089320947|-56151.089320947|-56151.089320947|-58682.877023275|-60080.974470305|-61355.527189228|-62375.585765809|-62699.539739788|-63594.139258862|-63594.139258862|-63594.139258862|-63594.139258862|-63594.139258862|-63594.139258862||-63594.139258862|-63594.139258862|-63594.139258862|-63594.139258862|-63594.139258862|-63594.139258862|-63594.139258862|-63594.139258862|-63594.139258862|-63594.139258862
04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-1533.3317255323|-1533.3317255323|-1533.3317255323|-1533.3317255323|-1533.3317255323|-1533.3317255323|-1533.3317255323||-1533.3317255323|-1533.3317255323|-1533.3317255323|1419.4647494086|1371.9644343725|1371.9644343725|1371.9644343725|1371.9644343725|1371.9644343725|1371.9644343725|1371.9644343725|1371.9644343725|1371.9644343725|1371.9644343725|1371.9644343725|1371.9644343725|1371.9644343725|1371.9644343725|1371.9644343725|1371.9644343725|1371.9644343725||1371.9644343725|1371.9644343725|1371.9644343725|1371.9644343725|1371.9644343725||||1371.9644343725|1371.9644343725|1371.9644343725|1371.9644343725|1371.9644343725|1371.9644343725|1371.9644343725|1371.9644343725|1365.1923249086|1365.1923249086|1365.1923249086|1365.1923249086|1323.9359165651|1320.2508009461|1320.2508009461|1320.2508009461|1320.2508009461|1320.2508009461|1320.2508009461|1320.2508009461|1320.2508009461|1320.2508009461|1320.2508009461|1320.2508009461|1320.2508009461|1320.2508009461||1292.1953343845|1289.8559270939|1279.7010301044|1268.5475680301|1268.5475680301|1266.525075589|1262.7439042661|1262.7439042661|1262.7439042661|1262.7439042661|1199.5210047401|-1280.5422111465|-1280.5422111465|-1280.5422111465||-1280.5422111465|-1280.5422111465|-1298.2135679405|-1314.7372977117|-1334.2466300198|1260.0773250758|1260.0773250758|1260.0773250758|1260.0773250758|1260.0773250758|1260.0773250758|1260.0773250758|1260.0773250758|1260.0773250758||1260.0773250758|1260.0773250758|1260.0773250758|1237.9748056397|1221.9164507108|-1279.3130238138|-1279.3130238138|-1296.9311375709|-1317.5068195232|-1335.3409105814|-1339.3667404451|-1339.3667404451|-1339.3667404451||-1339.3667404451|-1339.3667404451|-1339.3667404451|-1339.3667404451|-1339.3667404451||-1339.3667404451|-1339.3667404451|-1339.3667404451|-1339.3667404451|-1339.3667404451|-1339.3667404451|-1339.3667404451|-1339.3667404451|-1339.3667404451|-1339.3667404451|-1339.3667404451|1283.404922873|1283.404922873|1283.404922873|1283.404922873|1283.404922873|1283.404922873|1283.404922873|1282.1799676503|1282.1799676503|1282.1799676503|1282.1799676503|1282.1799676503|1282.1799676503||1282.1799676503|1282.1799676503|1282.1799676503|1282.1799676503|1282.1799676503|1282.1799676503|1272.5859166874|1272.5859166874|1272.5859166874|1272.5859166874|1272.5859166874|1272.5859166874|1264.9917702662|1264.9917702662||1264.9917702662|1264.9917702662|1264.9917702662|1264.9917702662|1264.9917702662|1264.9917702662|1264.9917702662|1264.9917702662|1264.9917702662|1264.9917702662|1264.9917702662|1264.9917702662|1264.9917702662|1264.9917702662|1264.9917702662|-1330.8305620491|-1330.8305620491|-1330.8305620491|-1337.1550148755|-1337.1550148755|-1344.1444609728|-1347.2914416636|-1347.2914416636|-1347.2914416636|-1355.9627129596|-1356.5730903516|-1356.5730903516|-1356.5730903516|-1356.5730903516|-1356.5730903516|-1356.5730903516|-1374.4978781685|-1376.6671335413|-1376.6671335413|-1387.5745928237|-1405.0828809152|-1408.8698676836|-1418.3554085373|-1431.9504539304|-1441.3616154782|-1449.0684616424|-1458.4094018249|-1476.2326686943|-1504.1751874381|-1504.7788255421|-1504.7788255421|-1504.7788255421|-1504.7788255421|-1523.3653617134|-1532.572624126|-1535.6637334889|-1535.6637334889|-1536.7684958695|||-1536.7684958695|-1536.7684958695|-1575.0483287439||1459.4978223687|1459.4978223687|1459.4978223687|1459.4978223687|1449.799780702|1449.799780702|1433.7775341134|1400.3083712371|1383.7593013745|1377.454779305|1349.1719770056|1327.2277493896|1327.2277493896|-1454.2209573581|-1454.2209573581|-1454.2209573581|-1454.2209573581|-1454.2209573581|-1488.578841509|-1519.3653794544|-1523.7670882827|-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632||-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632|-1532.2049120632
04560|946089|/equities/kinden-corp|TOPIX500|7283.269811036|7283.269811036|7283.269811036|7283.269811036|7283.269811036|7283.269811036|7283.269811036||7062.6886789289|6804.4874210321|-7575.4731646054|-7575.4731646054|-7575.4731646054|-7575.4731646054|-7575.4731646054|-7644.0257384505|7157.7941820345|7157.7941820345|7157.7941820345|7157.7941820345|7157.7941820345|7097.8824244827|7053.672735916|7053.672735916|7053.672735916|7022.7474843511|7012.2749826123|6942.9197316201|6942.9197316201||6751.0675699014|6751.0675699014|6711.4639665571|6698.4599628412|6564.1221809347||||6476.515038191|6476.515038191|6468.90559799|6463.3525901111|6463.3525901111|6443.7377655692|6443.7377655692|6387.1525352999|6387.1525352999|6387.1525352999|6387.1525352999|6387.1525352999|6296.7805947777|6295.3673275307|6235.9081417008|6106.2312685565|6078.2569650627|6016.6188500697|6007.4931413957|6007.4931413957|6007.4931413957|6007.4931413957|5982.20758197|5982.20758197|5841.4486721125|5841.4486721125||5841.4486721125|5836.602765147|5836.602765147|5836.602765147|5836.602765147|5836.602765147|5836.602765147|5776.4742155907|5776.4742155907|5776.4742155907|5776.4742155907|5776.4742155907|5776.4742155907|5776.4742155907||5675.3823259132|5675.3823259132|5675.3823259132|5010.8176863126|5010.8176863126|-5309.5873842916|-5309.5873842916|-5309.5873842916|-5309.5873842916|-5309.5873842916|-5309.5873842916|-5309.5873842916|-5309.5873842916|-5309.5873842916||-5309.5873842916|-5309.5873842916|-5309.5873842916|-5309.5873842916|-5309.5873842916|-5309.5873842916|-5309.5873842916|5030.5206839068|5030.5206839068|5030.5206839068|5030.5206839068|5030.5206839068|5030.5206839068||5030.5206839068|5030.5206839068|5030.5206839068|5030.5206839068|5030.5206839068||5030.5206839068|5030.5206839068|5020.3253502113|5020.3253502113|5020.3253502113|5020.3253502113|5020.3253502113|5020.3253502113|5020.3253502113|5020.3253502113|5020.3253502113|5020.3253502113|5020.3253502113|5020.3253502113|5020.3253502113|5020.3253502113|5020.3253502113|5020.3253502113|5020.3253502113|5020.3253502113|5020.3253502113|5020.3253502113|5020.3253502113|5020.3253502113||4909.083722457|4833.9263582856|4680.7515092062|4568.6127880069|4546.5051961686|4546.5051961686|4546.5051961686|4474.4886092847|4474.4886092847|4474.4886092847|4437.0984547608|4393.7379352|4393.7379352|4393.7379352||4329.0421502222|4315.6579446914|4262.3515973028|4262.3515973028|4262.3515973028|4262.3515973028|4262.3515973028|4200.3351081143|4189.7861913229|4189.7861913229|4189.7861913229|4189.7861913229|4189.7861913229|4119.1513236921|4020.1681374357|3989.2979304841|3975.7754783157|3951.8709608835|3951.8709608835|3926.3010676484|3890.2234084982|3881.9704538869|3858.3560598743|3846.8956220826|3817.3284689806|3779.9205210896|3758.3902895605|3758.3902895605|3758.3902895605|3716.1558772894|3715.2126493073|3715.2126493073|3715.2126493073|3715.2126493073|3715.2126493073|3675.5317548796|3675.5317548796|3675.5317548796|3638.1463943107|3571.7182159008|3538.9423217409|3538.9423217409|3538.9423217409|3538.9423217409|3538.9423217409|3538.9423217409|3538.9423217409|3538.9423217409|3538.9423217409|3538.9423217409|3538.9423217409|3538.9423217409|3513.7583900505|||3513.7583900505|3513.7583900505|3513.7583900505||3513.7583900505|3332.7213855288|3332.7213855288|3332.7213855288|3290.5237616987|3260.8597352208|3187.6219280231|-3387.1646885716|-3387.1646885716|-3387.1646885716|-3387.1646885716|-3387.1646885716|-3387.1646885716|-3387.1646885716|-3387.1646885716|-3387.1646885716|-3460.7959118167|-3460.7959118167|-3507.9399020186|3304.4238972381|3304.4238972381|3304.4238972381|3304.4238972381|3304.4238972381|3304.4238972381|3304.4238972381|3304.4238972381||3281.9709969312|3272.7455521458|3190.3283912731|3134.5430100311|3134.5430100311|3134.5430100311|3134.5430100311|3134.5430100311|3134.5430100311|3134.5430100311
04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|3240.2218157143|3240.2218157143|3240.2218157143|3240.2218157143|3240.2218157143|3240.2218157143|3240.2218157143||3224.4713774251|3224.4713774251|3182.7459749167|3172.8288610186|3122.8937255365|3122.8937255365|3122.8937255365|3122.8937255365|3122.8937255365|3122.8937255365|3122.8937255365|3122.8937255365|3122.8937255365|3122.8937255365|3091.1033648599|3091.1033648599|3064.0592942888|3059.3992158765|3057.6635334382|3057.6635334382|3057.6635334382||3041.2928149314|3013.3253499237|2978.1527967006|2978.1527967006|2978.1527967006||||2978.1527967006|2978.1527967006|2961.4475518895|2946.3861687661|2911.8735208513|2867.2205787236|2855.3557736863|2855.3557736863|2855.3557736863|2855.3557736863|2855.3557736863|2855.3557736863|-2984.4708021468|-2984.4708021468|-2984.4708021468|-2984.4708021468|-2984.4708021468|-2984.4708021468|2840.7537007589|2840.7537007589|2840.7537007589|2824.5318897321|2817.1465441468|2814.7739379409|2793.8043754899|-2946.9542532644||-2946.9542532644|-2946.9542532644|-2946.9542532644|-2946.9542532644|-3001.3380591827|-3017.3756213141|-3019.5356117878|-3019.5356117878|-3019.5356117878|-3019.5356117878|-3019.5356117878|-3019.5356117878|-3044.178457542|-3045.6982861578||-3085.1954150096|-3085.1954150096|-3140.9671277884|2966.3670585395|2966.3670585395|2966.3670585395|2966.3670585395|2966.3670585395|2966.3670585395|2966.3670585395|-3109.9234361537|-3109.9234361537|-3109.9234361537|-3109.9234361537||-3136.1371512819|-3162.0369557146|-3162.0369557146|-3162.0369557146|-3162.0369557146|-3162.0369557146|-3162.0369557146|3041.4178391791|3041.4178391791|3041.4178391791|3041.4178391791|3036.6864879768|3003.2072088631||2993.5736747093|2993.5736747093|2993.5736747093|2993.1374163437|2992.4304626041||2986.7852710618|2986.7852710618|2986.7852710618|2981.1503011798|2953.8336679775|2949.6485199751|2916.4983555278|2901.2759505865|2896.8600450989|2896.8600450989|2896.8600450989|2896.8600450989|2896.8600450989|2896.8600450989|2896.8600450989|2896.8600450989|2896.8600450989|2896.8600450989|2855.1222723321|2847.4969692579|2841.4516109635|2841.4516109635|2841.4516109635|2841.4516109635||2841.4516109635|2824.9462344039|2810.8013715599|2804.0241722358|2804.0241722358|2804.0241722358|2771.1379691509|2741.0651154333|2741.0651154333|2741.0651154333|2724.6713970053|2724.6713970053|2724.6713970053|2724.6713970053||2724.6713970053|2724.6713970053|2724.6713970053|2724.6713970053|2724.6713970053|2720.2459966725|2716.1709835463|2716.1709835463|2677.1344261626|2674.8715846251|2650.1073162501|2645.451861378|-2744.7066373416|-2744.7066373416|-2744.7066373416|-2744.7066373416|-2744.7066373416|-2744.7066373416|-2746.9896757303|-2746.9896757303|-2756.0996397004|-2758.2279502474|-2758.2279502474|-2775.6699447193|-2793.1054941326|-2812.8394379251|-2826.9049310279|-2831.8949765776|-2831.8949765776|-2834.0499739751|-2838.9752765125|-2838.9752765125|-2874.0836405695|-2899.3151561883|-2941.1001735425|-2963.8335261584|-2981.3428068426|-2989.957758544|-2989.957758544|-2989.957758544|-2989.957758544|-2989.957758544|-3044.5086206044|-3055.2873562271|-3078.9581735857|-3098.5368595397|-3145.7076217107|3010.1837856901|3010.1837856901|3010.1837856901|3010.1837856901|3010.1837856901|3010.1837856901|||3010.1837856901|3010.1837856901|3010.1837856901||3010.1837856901|3010.1837856901|3010.1837856901|3010.1837856901|2988.5375396557|2967.8750440619|2957.6944934021|2932.104992669|2921.0308551469|2921.0308551469|2888.6453946077|-3128.2821053571|-3128.2821053571|-3128.2821053571|-3128.2821053571|-3128.2821053571|-3256.6877843914|-3256.6877843914|-3327.5419826571|-3397.3244251746|-3428.0271390829|3290.4403431848|3290.4403431848|3290.4403431848|3290.4403431848|3290.4403431848|3290.4403431848||3290.4403431848|3290.4403431848|3290.4403431848|3290.4403431848|3290.4403431848|3290.4403431848|3290.4403431848|3290.4403431848|3290.4403431848|3290.4403431848
04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2536.7358417826|2536.7358417826|2536.7358417826|2536.7358417826|2536.7358417826|2417.9842686473|2385.4547429414||2326.616381046|2315.0737567178|2314.2208407976|-2469.2765099087|-2469.2765099087|-2469.2765099087|-2469.2765099087|-2469.2765099087|-2469.2765099087|-2536.3627887875|2368.3201810573|2368.3201810573|2368.3201810573|2368.3201810573|2368.3201810573|2364.9390900636|2318.6545445151|-2417.6342929047|-2417.6342929047|-2417.6342929047|-2417.6342929047||-2417.6342929047|-2417.6342929047|-2417.6342929047|-2417.6342929047|-2417.6342929047||||-2417.6342929047|-2417.6342929047|-2417.6342929047|-2417.6342929047|-2417.6342929047|-2417.6342929047|-2417.6342929047|-2417.6342929047|-2417.6342929047|-2417.6342929047|-2417.6342929047|-2417.6342929047|-2417.6342929047|-2428.7325476718|-2438.5083863021|-2454.6346176983|-2454.6346176983|-2454.6346176983|2351.4327843007|2351.4327843007|2351.4327843007|2351.4327843007|2351.4327843007|2335.2308714452|2316.7851460154|2316.7851460154||2316.7851460154|2316.5873059196|2316.5873059196|2316.5873059196|2292.3470065773|2276.8300073081|2224.838897009|2207.7098855656|-2233.8797818595|-2233.8797818595|-2233.8797818595|-2233.8797818595|-2233.8797818595|-2233.8797818595||-2233.8797818595|-2233.8797818595|-2233.8797818595|-2233.8797818595|-2233.8797818595|-2233.8797818595|-2233.8797818595|-2233.8797818595|-2233.8797818595|-2233.8797818595|-2233.8797818595|-2233.8797818595|-2233.8797818595|-2233.8797818595||-2233.8797818595|-2233.8797818595|-2233.8797818595|-2233.8797818595|-2233.8797818595|-2233.8797818595|-2241.4775353995|-2252.8461560865|-2252.8461560865|-2252.8461560865|-2252.8461560865|-2252.8461560865|-2252.8461560865||-2252.8461560865|-2252.8461560865|-2252.8461560865|-2252.8461560865|-2252.8461560865||-2281.8012845406|2158.4205105586|2158.4205105586|2158.4205105586|2158.4205105586|2158.4205105586|2158.4205105586|2158.4205105586|2158.4205105586|-2227.478380578|-2227.478380578|-2227.478380578|-2230.8926450867|2137.2594369309|2137.2594369309|2137.2594369309|2137.2594369309|2137.2594369309|2095.6258480628|2095.6258480628|2047.9453867365|2034.6414770048|2034.6414770048|2034.6414770048||1991.6294188942|1979.0326876602|1967.7585418447|-2035.1356265143|-2035.1356265143|-2035.1356265143|-2035.1356265143|-2035.1356265143|-2035.1356265143|-2035.1356265143|-2035.1356265143|-2035.1356265143|-2035.1356265143|-2035.1356265143||-2035.1356265143|-2035.1356265143|-2035.1356265143|-2040.8729183492|-2043.9546205065|-2043.9546205065|-2043.9546205065|-2059.644022785|-2059.6878030945|-2070.2991781767|-2070.2991781767|-2070.2991781767|-2070.2991781767|-2070.2991781767|-2070.2991781767|-2070.2991781767|-2081.3324201963|-2101.0082446626|-2108.4651893556|-2108.4651893556|-2108.4651893556|-2108.4651893556|-2108.4651893556|-2112.1279881729|-2122.5314668801|-2122.5314668801|-2140.7262920165|-2140.7262920165|-2140.7262920165|-2143.7990410045|-2143.7990410045|-2143.7990410045|-2143.7990410045|-2143.7990410045|-2143.7990410045|-2143.7990410045|-2143.7990410045|-2143.7990410045|-2143.7990410045|-2143.7990410045|-2143.7990410045|-2155.8878233383|-2161.4864703759|-2180.8105020209|-2180.8105020209|-2180.8105020209|-2180.8105020209|-2211.9955572051|2087.2625712226|2087.2625712226|2087.2625712226|2071.6156807425|2071.6156807425|||2071.6156807425|2071.6156807425|2071.6156807425||2071.6156807425|2071.6156807425|2071.6156807425|2071.6156807425|2039.795200825|2036.9946675834|2036.077408426|2023.6415649177|2007.3517387975|1989.4185986639|1977.3539985154|1956.5227654912|1956.5227654912|-2102.9747050097|-2102.9747050097|-2102.9747050097|-2102.9747050097|-2102.9747050097|-2133.9163388997|2036.9919388817|2036.9919388817|2036.9919388817|2036.9919388817|2012.4632654241|1999.1851766664|1999.1851766664|1999.1851766664||1999.1851766664|1999.1851766664|1999.1851766664|1999.1851766664|1999.1851766664|1999.1851766664|1999.1851766664|1999.1851766664|1999.1851766664|1999.1851766664
04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH|5362.8615221868|5362.8615221868|5362.8615221868|5279.7363479975|5279.7363479975|5279.7363479975|5279.7363479975||5279.7363479975|5279.7363479975|5279.7363479975|5279.7363479975|5279.7363479975|5279.7363479975|5279.7363479975|5279.7363479975|5279.7363479975|5279.7363479975|5279.7363479975|5279.7363479975|5279.7363479975|5279.7363479975|5279.7363479975|5279.7363479975|5279.7363479975|5279.7363479975|5279.7363479975|5279.7363479975|5279.7363479975||5279.7363479975|5261.1409789563|5261.1409789563|5261.1409789563|5261.1409789563||||5261.1409789563|5261.1409789563|-5425.1575573569|-5425.1575573569|-5425.1575573569|-5425.1575573569|-5425.1575573569|-5425.4301198311|-5425.4301198311|-5425.4301198311|-5448.5461177381|-5448.5461177381|-5448.5461177381|-5449.757232878|-5449.757232878|-5449.757232878|-5449.757232878|-5449.757232878|-5449.757232878|-5449.757232878|-5463.0635920867|-5487.8439408478|-5487.8439408478|-5498.6098035158|-5498.6098035158|5220.5027557944||5220.5027557944|5220.5027557944|5220.5027557944|5220.5027557944|5220.5027557944|5220.5027557944|5220.5027557944|5220.5027557944|5104.7009330796|5104.7009330796|5053.0010367551|-5301.3302058374|-5301.3302058374|-5301.3302058374||-5301.3302058374|-5301.3302058374|-5356.9124063246|-5356.9124063246|-5356.9124063246|-5356.9124063246|-5356.9124063246|-5356.9124063246|-5356.9124063246|-5356.9124063246|-5356.9124063246|-5380.6804514717|-5415.8671683019|-5424.7968536688||-5462.1076151876|-5463.7862390973|-5530.9291545525|-5546.0381031898|-5546.0381031898|-5546.0381031898|-5546.0381031898|-5546.0381031898|-5593.5146367776|-5593.5146367776|-5593.5146367776|-5593.5146367776|-5637.5162630863||5391.6330390394|5391.6330390394|5391.6330390394|5391.6330390394|5347.8700433771||5329.5856475798|5329.5856475798|5329.5856475798|5329.5856475798|5300.3608543982|5300.3608543982|5300.3608543982|5300.3608543982|5300.3608543982|5300.3608543982|5300.3608543982|5300.3608543982|5300.3608543982|5300.3608543982|5300.3608543982|5300.3608543982|5300.3608543982|5300.3608543982|5250.1231715536|5241.7479683929|5212.5283560406|5212.5283560406|5212.1314897676|5212.1314897676||5212.1314897676|5163.8722095896|-5366.2791598708|-5366.2791598708|-5366.2791598708|-5366.2791598708|-5366.2791598708|-5366.2791598708|-5366.2791598708|-5366.2791598708|-5366.2791598708|-5366.2791598708|-5366.2791598708|-5366.2791598708||-5388.1162467541|-5388.1162467541|-5407.5736075045|-5433.0291450673|-5433.0291450673|-5448.2546056304|-5460.0606729226|-5483.8279912625|-5483.8279912625|-5545.3644347361|-5563.9049274846|-5592.1912684995|-5592.1912684995|-5649.3791872216|5358.7271940916|5358.7271940916|5358.7271940916|5358.7271940916|5358.7271940916|5358.7271940916|5358.7271940916|5358.7271940916|5358.7271940916|5358.7271940916|5358.7271940916|5358.7271940916|5358.7271940916|5358.7271940916|5273.696882324|5211.2187581378|5140.8541757086|5135.1713063429|5045.9125626032|5033.2917362258|-5319.0298454421|-5319.0298454421|-5319.0298454421|-5319.0298454421|-5319.0298454421|-5319.0298454421|-5319.0298454421|-5319.0298454421|-5419.699828269|-5460.6109202989|-5464.9204310523|-5464.9204310523|-5464.9204310523|-5464.9204310523|-5464.9204310523|-5464.9204310523|-5544.4269591726|-5544.4269591726|-5544.4269591726|||-5544.4269591726|-5544.4269591726|-5544.4269591726||-5544.4269591726|-5544.4269591726|-5544.4269591726|-5544.4269591726|-5544.4269591726|-5544.4269591726|-5544.4269591726|-5544.4269591726|-5544.4269591726|-5544.4269591726|-5544.4269591726|-5544.4269591726|-5544.4269591726|-5544.4269591726|-5549.6382212008|-5549.6382212008|-5712.8249644454|-5712.8249644454|-5853.2499604949|5577.2603139392|5577.2603139392|5577.2603139392|5577.2603139392|5577.2603139392|5577.2603139392|5577.2603139392|5577.2603139392||5547.2336821546|-5794.0580787025|-5794.0580787025|-5794.0580787025|-5794.0580787025|-5794.0580787025|-5794.0580787025|-5794.0580787025|-5794.0580787025|-5794.0580787025
04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH|3581.9924795223|3581.9924795223|3581.9924795223|3581.9924795223|3581.9924795223|3581.9924795223|3581.9924795223||3581.9924795223|3581.9924795223|3581.9924795223|3581.9924795223|3581.9924795223|3581.9924795223|3581.9924795223|3581.9924795223|3581.9924795223|3581.9924795223|3581.9924795223|3581.9924795223|3581.9924795223|3581.9924795223|3581.9924795223|3581.9924795223|-3842.4722475034|-3842.4722475034|3635.7498132855|3635.7498132855|3635.7498132855||3635.7498132855|3602.40768367|3602.40768367|3602.40768367|3602.40768367||||3602.40768367|3602.40768367|3602.40768367|3596.7379584536|3596.7379584536|3596.7379584536|3596.7379584536|3596.7379584536|3596.7379584536|3596.7379584536|3596.7379584536|3596.7379584536|-3885.4346191931|-3885.4346191931|-3944.4068850385|-3944.4068850385|-3944.4068850385|-3954.1575926454|-3954.1575926454|-3954.1575926454|3694.0251543641|3694.0251543641|3694.0251543641|3694.0251543641|3694.0251543641|3694.0251543641||3694.0251543641|3694.0251543641|3694.0251543641|3668.8612826268|3609.4569806965|3599.7855341072|3577.7617045636|-3797.1053897411|-3797.1053897411|-3797.1053897411|-3797.1053897411|-3797.1053897411|-3797.1053897411|-3797.1053897411||-3837.6726552679|-3882.8029502976|-3951.4477225529|-3957.3613858678|-3957.3613858678|-3973.6288686983|-3973.6288686983|-3973.6288686983|-3973.6288686983|-3973.6288686983|-3973.6288686983|-3973.6288686983|-3973.6288686983|-3973.6288686983||-3973.6288686983|-3997.5320763314|-4006.1467514794|-4028.5206808387|-4028.5206808387|-4193.6340898208|-4253.7600998009|-4309.9556664455|-4338.6729627172|-4376.6366252413|-4410.785957088|-4410.785957088|-4462.9288412089||4153.1188977154|4153.1188977154|4153.1188977154|4153.1188977154|4017.3707914481||-4277.7374516936|-4277.7374516936|-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983||-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983|-4282.075168983|-4342.4168544255|-4423.5187271395|-4451.5208079328|-4483.4675643697|-4547.186182633||-4571.687348868|-4571.687348868|-4571.687348868|-4571.687348868|-4571.687348868|-4625.5414987422|-4672.7127763802|-4741.213967889|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4378.3381006013|4356.4867784459|4155.1626894394|4155.1626894394|4114.8675178264|4114.8675178264|4065.5194642515|3995.9515331929|3995.9515331929|3995.9515331929|3995.9515331929|3995.9515331929|3995.9515331929|3989.3140639223|||3989.3140639223|3989.3140639223|3989.3140639223||3989.3140639223|3989.3140639223|3989.3140639223|3989.3140639223|3989.3140639223|3989.3140639223|3833.3594841183|3833.3594841183|3833.3594841183|3773.4549823537|3717.7833137263|3705.9814596959|3603.29809839|3603.29809839|3491.127281963|3491.127281963|3444.80809107|3340.5499025587|3340.5499025587|3340.5499025587|3340.5499025587|3340.5499025587|3340.5499025587|3340.5499025587|3340.5499025587|3340.5499025587|3340.5499025587||3340.5499025587|3340.5499025587|3340.5499025587|3340.5499025587|3340.5499025587|3305.5554472875|3294.8949414305|3265.772157145|3262.4816970439|3262.4816970439
04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500|-2341.6961244232|-2341.6961244232|-2341.6961244232|-2341.6961244232|-2341.6961244232|-2341.6961244232|-2341.6961244232||-2341.6961244232|-2341.6961244232|-2341.6961244232|-2341.6961244232|-2341.6961244232|-2341.6961244232|-2341.6961244232|2191.6515783826|2191.6515783826|2191.6515783826|2191.6515783826|2191.6515783826|2191.6515783826|2186.8628648696|2172.4413425843|2172.4413425843|2172.4413425843|2172.4413425843|2151.8237139825|2119.8596822028|2083.4274246698||2048.6693607442|2019.3544043131|2019.3544043131|2019.3544043131|2003.8660047923||||1977.9900053248|1974.7666725831|1961.2129695368|1937.7366328186|1928.4018142429|1917.807571381|1913.0084126456|1903.5487977887|1903.5487977887|1903.5487977887|1903.5487977887|1903.5487977887|1903.5487977887|1884.3042197652|1874.0880219613|1845.375579957|1842.8895332856|1841.6099210177|1841.6099210177|1841.6099210177|1841.6099210177|1841.6099210177|1841.6099210177|1834.3165789086|1822.7684210095|1804.6038011217||1794.3097790241|1787.7886433601|1783.4977961044|1783.4977961044|1783.4977961044|1768.6670322276|1768.6670322276|1743.9911469196|1727.972257231|1727.972257231|1727.972257231|1727.972257231|1727.972257231|1727.972257231||1727.972257231|1722.8017931838|-1818.6791193077|-1818.6791193077|-1818.6791193077|-1818.6791193077|-1818.6791193077|-1818.6791193077|-1818.6791193077|-1818.6791193077|-1818.6791193077|-1818.6791193077|-1818.6791193077|-1818.6791193077||-1818.6791193077|-1818.6791193077|-1818.6791193077|-1818.6791193077|-1818.6791193077|-1818.6791193077|-1818.6791193077|-1818.6791193077|-1829.7823547863|-1857.3692830959|-1881.271426758|-1881.271426758|-1881.271426758||-1881.271426758|-1892.4682519533|-1893.5480577259|-1919.7093375672|1826.2278929135||1826.2278929135|1826.2278929135|1826.2278929135|1826.2278929135|1826.2278929135|1808.9754365706|1783.6115961895|1777.2906624328|1774.2118471476|1750.4853857195|1746.5115396884|1745.1679845883|1745.1679845883|1745.1679845883|1745.1679845883|1728.9922050981|1717.7280309853|1717.7280309853|1702.6700344281|1699.7167049201|1683.7067282854|1683.7067282854|1683.7067282854|1670.8963647616||1637.2181830684|1601.3696598235|1601.3696598235|1601.3696598235|1601.3696598235|1601.3696598235|1601.3696598235|1601.3696598235|1601.3696598235|1601.3696598235|1601.3696598235|1601.3696598235|1580.2440664705|1556.1409371888||1556.1409371888|1556.1409371888|1556.1409371888|1556.1409371888|1556.1409371888|1556.1409371888|1551.3583552809|1551.3583552809|1551.3583552809|1551.3583552809|1551.3583552809|1551.3583552809|-1597.0384021215|-1597.0384021215|-1597.0384021215|-1597.0384021215|-1597.0384021215|-1597.0384021215|-1597.0384021215|-1597.0384021215|-1613.4593356905|-1649.3992618783|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1581.9046637311|1571.1569461331|1571.1569461331|||1571.1569461331|1563.2061063372|1563.2061063372||1558.3401181525|-1661.04089721|-1661.04089721|-1661.04089721|-1661.04089721|-1661.04089721|-1661.04089721|-1661.04089721|-1661.04089721|-1661.04089721|-1661.04089721|-1661.04089721|-1661.04089721|-1661.04089721|-1661.04089721|-1661.04089721|-1748.7954413445|-1776.6893792716|-1817.8493103018|-1855.1936781131|-1856.2151979035|-1893.9891087816|1809.383738681|1809.383738681|1809.383738681|1809.383738681|1809.383738681||1809.383738681|1795.9819318678|1778.8596464476|1778.8596464476|1778.8596464476|1778.8596464476|1778.8596464476|1778.8596464476|1763.1218293862|1745.1353659847
04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH|-1714.4727759556|-1714.4727759556|-1714.4727759556|-1714.4727759556|-1714.4727759556|-1714.4727759556|-1714.4727759556||-1714.4727759556|-1714.4727759556|-1714.4727759556|-1737.8586399507|-1743.8429332785|-1796.8254814206|-1828.6116460229|-1849.4001802751|-1849.4001802751|-1861.0773830557|-1861.0773830557|-1893.2494966471|-1893.2494966471|-1893.2494966471|-1924.4438851634|-1962.5487612927|-1984.4986236585|-1989.3197899329|-1989.3197899329|-1989.3197899329|-1989.3197899329||-1989.3197899329|-1989.3197899329|-1989.3197899329|-2011.3553221476|-2021.4586037691||||-2021.4586037691|-2021.4586037691|-2027.387165147|-2027.387165147|-2043.2197052771|-2043.2197052771|-2043.2197052771|-2054.6607836412|-2064.706426268|-2070.5071402978|-2087.4840744825|-2087.4840744825|-2087.4840744825|-2111.6489716473|-2131.7210796081|2000.1583147121|2000.1583147121|2000.1583147121|2000.1583147121|2000.1583147121|2000.1583147121|2000.1583147121|2000.1583147121|2000.1583147121|2000.1583147121|2000.1583147121||2000.1583147121|2000.1583147121|2000.1583147121|2000.1583147121|2000.1583147121|2000.1583147121|2000.1583147121|2000.1583147121|2000.1583147121|2000.1583147121|2000.1583147121|2000.1583147121|2000.1583147121|2000.1583147121||2000.1583147121|2000.1583147121|2000.1583147121|2000.1583147121|2000.1583147121|2000.1583147121|1957.4331045828|1957.4331045828|1955.2034495364|1928.6988748232|1928.6988748232|1928.6988748232|1928.6988748232|1928.6988748232||1928.6988748232|1928.6988748232|1923.0265275813|1876.4183639793|1861.9092933103|-2016.2858542653|-2016.2858542653|-2016.2858542653|-2016.2858542653|-2016.2858542653|-2016.2858542653|-2016.2858542653|-2016.2858542653||-2016.2858542653|-2016.2858542653|-2016.2858542653|-2016.2858542653|-2016.2858542653||-2016.2858542653|-2016.2858542653|-2016.2858542653|-2016.2858542653|-2016.2858542653|-2016.2858542653|-2016.2858542653|-2016.2858542653|-2016.2858542653|-2032.7065047392|-2061.6461163769|-2081.5790181966|-2107.4489091073|-2134.5927808083|-2134.5927808083|-2134.5927808083|-2134.5927808083|-2134.5927808083|-2134.5927808083|-2134.5927808083|-2134.5927808083|-2134.5927808083|-2134.5927808083|-2134.5927808083||-2134.5927808083|-2134.5927808083|-2134.5927808083|-2134.5927808083|-2134.5927808083|-2134.5927808083|-2134.5927808083|-2134.5927808083|-2134.5927808083|-2206.9919786759|-2214.029498058|-2214.029498058|-2214.029498058|-2214.029498058||-2230.656787726|-2230.656787726|-2236.9519863622|-2252.1104769904|-2252.1104769904|-2279.4948244038|-2279.4948244038|-2279.4948244038|-2328.7720271153|-2336.1355856837|-2345.7895396485|-2359.9050440539|-2423.5333822821|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2435.4486741757|-2452.8687335503|-2452.8687335503|-2457.7708150559|-2472.5133519209|-2472.5133519209|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|2321.4324138386|||2264.6193487096|2244.1164798883|2244.1164798883||2202.7391478256|2202.7391478256|2202.7391478256|2202.7391478256|2168.2767257106|2168.2767257106|2162.1408063451|2125.7675626056|2101.9105711181|2101.9105711181|2092.5395234645|2002.2939149606|1988.9654610673|1960.290940508|1960.290940508|1960.290940508|1960.290940508|1892.5177116755|-2105.2874244884|-2105.2874244884|-2105.2874244884|1981.5113068535|1981.5113068535|1981.5113068535|1946.2454405599|1946.2454405599|1934.7378779478||1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478|1934.7378779478
04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2574.7319694436|2574.7319694436|2545.3688549373|2517.2987277081|2510.915253009|2509.0435222334|2509.0435222334||2494.0205802593|2471.495089177|2444.2809742926|2444.2809742926|2427.7844158807|2392.593795423|2385.2986615811|2349.2718116049|2349.2718116049|2349.2718116049|2349.2718116049|2349.2718116049|2349.2718116049|2339.7804405473|2339.7804405473|2339.7804405473|2339.7804405473|2339.7804405473|2339.7804405473|2325.6171561636|2306.1579512929||2274.369945881|2262.4416267229|2262.4416267229|2262.4416267229|2244.9617731347||||2244.9617731347|2244.9617731347|2244.9617731347|2244.9617731347|2244.9617731347|2244.9617731347|2244.9617731347|-2341.2668601894|-2341.2668601894|-2341.2668601894|-2341.2668601894|-2341.2668601894|-2341.2668601894|-2341.2668601894|-2341.2668601894|-2341.2668601894|-2341.2668601894|-2341.2668601894|-2341.2668601894|-2341.2668601894|-2341.2668601894|-2341.2668601894|-2341.2668601894|-2341.2668601894|-2341.2668601894|-2341.2668601894||-2341.2668601894|-2341.2668601894|-2341.2668601894|-2363.3798446549|-2394.9220496165|2255.4709436108|2255.4709436108|2255.4709436108|2255.4709436108|2255.4709436108|2255.4709436108|2255.4709436108|2255.4709436108|2255.4709436108||2255.4709436108|2255.4709436108|2255.4709436108|2255.4709436108|2255.4709436108|2221.9954929009|2211.1672751862|2211.1672751862|2204.9331026592|2204.9331026592|2204.9331026592|2204.9331026592|2204.9331026592|2204.9331026592||2204.9331026592|2204.9331026592|-2307.0595524171|-2307.0595524171|-2307.0595524171|-2307.0595524171|-2307.0595524171|-2308.3717249079|2217.0776559856|2217.0776559856|2217.0776559856|2217.0776559856|2187.9751733173||2177.8613036859|2172.674448995|2172.674448995|2155.3604988833|2149.0158916887||2149.0158916887|2149.0158916887|2149.0158916887|2149.0158916887|2145.7954352097|2120.967150233|2092.9357224811|2082.2341360901|2067.5101512112|2040.5729097548|2040.5729097548|2040.5729097548|2032.3032330609|2021.1583124209|2021.1583124209|1993.8425693565|1986.392060934|1986.392060934|1963.8800677044|1950.7000752271|1927.5141635488|1927.5141635488|1927.5141635488|1901.7101817209||1883.8446463566|1866.6884959518|1849.2372177242|1830.7486455726|1830.7486455726|1830.7486455726|1830.7486455726|1830.7486455726|1821.3086352273|1821.3086352273|1821.3086352273|1821.3086352273|1800.4818169192|1745.0670579249||1745.0670579249|1742.0303184259|1742.0303184259|1736.3114649176|1727.2905165751|1719.4616850835|-1798.9742920997|-1798.9742920997|-1798.9742920997|-1798.9742920997|-1798.9742920997|-1798.9742920997|-1798.9742920997|-1798.9742920997|-1798.9742920997|-1798.9742920997|-1798.9742920997|-1802.1936578885|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1729.7264747472|1685.6488638562|1685.6488638562|1685.6488638562|1685.6488638562|1685.6488638562|1685.6488638562|1685.6488638562|1685.6488638562|1685.6488638562|1685.6488638562|1685.6488638562|1685.6488638562|1685.6488638562|1636.8009181326|1636.8009181326|1636.8009181326|1636.8009181326|||1636.8009181326|1636.8009181326|1636.8009181326||1636.8009181326|1636.8009181326|1636.8009181326|1636.8009181326|-1758.2224996284|-1758.2224996284|-1758.2224996284|-1758.2224996284|-1758.2224996284|-1758.2224996284|-1758.2224996284|-1758.2224996284|-1758.2224996284|-1758.2224996284|-1758.2224996284|-1758.2224996284|-1830.5249995872|-1884.9166662079|-1946.1851846755|-1965.9557607506|-1974.7841786117|-2045.4824206797|1929.731933224|1929.731933224|1929.731933224|1926.1188146933|1920.2431274371||-2016.4557954755|-2016.4557954755|-2016.4557954755|-2016.4557954755|-2016.4557954755|-2016.4557954755|-2016.4557954755|-2017.6488152527|-2017.6488152527|-2017.6488152527
04568|952668|/equities/kokuyo-co-ltd|TOPIX500|-957.5834716161|-958.11791095016|-958.11791095016|-958.11791095016|-958.11791095016|-994.01346379241|925.55256234572||914.15285451066|908.08651179352|891.24384367955|891.24384367955|885.4320363258|880.9022781821|880.87190183079|880.87190183079|880.87190183079|880.87190183079|880.87190183079|880.87190183079|880.87190183079|879.91875471976|-919.84125503981|-919.84125503981|-919.84125503981|-919.84125503981|-919.84125503981|-919.84125503981|-919.84125503981||-919.84125503981|-919.84125503981|-919.84125503981|-919.84125503981|-922.82992347037||||-922.82992347037|-933.18878283275|-945.86516489527|-945.86516489527|-949.97242985325|907.38924102029|907.38924102029|907.38924102029|907.38924102029|907.38924102029|907.38924102029|907.38924102029|899.93802387671|897.47296781638|897.47296781638|897.47296781638|897.47296781638|891.61921497379|891.61921497379|891.61921497379|891.61921497379|891.61921497379|891.61921497379|882.61021715838|875.16132594963|867.16817656513||863.39056829876|863.39056829876|863.39056829876|863.39056829876|863.39056829876|863.39056829876|863.39056829876|856.82286383782|848.18649977748|845.62391915923|842.50844270401|842.50844270401|842.50844270401|842.50844270401||-885.08944200138|-885.08944200138|-885.08944200138|-885.08944200138|-885.08944200138|-885.08944200138|-885.08944200138|-885.08944200138|-885.08944200138|-885.08944200138|-885.08944200138|-885.08944200138|-885.08944200138|-885.08944200138||-898.44934880579|-900.44555786849|-900.44555786849|-900.44555786849|-900.44555786849|-900.44555786849|-906.9895100991|-914.18832285316|-928.50925914349|-940.36026691399|-947.2503094563|902.97014892628|902.97014892628||902.97014892628|902.97014892628|902.97014892628|902.97014892628|902.97014892628||902.97014892628|902.3501363124|900.87238792199|892.02827688816|892.02827688816|889.12586727807|887.10096296414|883.67881241786|883.67881241786|883.67881241786|883.67881241786|883.67881241786|883.67881241786|883.67881241786|883.67881241786|883.67881241786|883.67881241786|883.67881241786|883.67881241786|883.67881241786|883.67881241786|883.67881241786|883.67881241786|883.67881241786||883.67881241786|881.99196543062|881.99196543062|881.99196543062|881.99196543062|881.99196543062|881.99196543062|881.99196543062|881.99196543062|881.99196543062|879.10218042095|873.11246076548|873.11246076548|873.11246076548||873.11246076548|870.89161900375|863.32402789696|856.89336297362|852.04814717338|848.75352262971|838.59278122051|829.68642357835|817.90712917125|814.5134992365|812.2205316495|796.48392337683|795.49283118279|795.49283118279|795.49283118279|784.38901744692|784.38901744692|778.60642927186|778.60642927186|778.60642927186|778.60642927186|778.60642927186|778.60642927186|778.60642927186|778.60642927186|778.60642927186|778.60642927186|778.60642927186|778.60642927186|775.36441885415|775.36441885415|768.64102094905|765.71224549894|761.95805055438|746.5367228382|724.32157140519|724.32157140519|723.21841267243|715.88499680718|715.88499680718|715.88499680718|712.59444089686|708.27752019063|708.27752019063|708.27752019063|708.27752019063|708.27752019063|708.27752019063|708.27752019063|699.85696687848|697.00079653164|692.55561938497|692.55561938497|||692.55561938497|688.18679931663|681.89651150201||681.89651150201|679.31668086668|679.31668086668|673.33797874075|661.08386526751|651.99937070062|651.99937070062|640.92291188958|-686.695001924|-686.695001924|-686.695001924|-686.695001924|-686.695001924|-686.695001924|-686.695001924|-686.695001924|-723.97361324889|-736.65818138765|706.34748874005|706.34748874005|706.34748874005|706.34748874005|700.37915415561|693.68517128402|688.76130142668|686.02644602965|679.04404264915||679.04404264915|679.04404264915|679.04404264915|679.04404264915|679.04404264915|679.04404264915|679.04404264915|679.04404264915|679.04404264915|679.04404264915
04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|6998.4830767643|6998.4830767643|6998.4830767643|6998.4830767643|6998.4830767643|6962.4811964048|6794.7669091417||6794.7669091417|6788.9632323797|6574.5039905922|6574.5039905922|6366.2822117691|6125.5357908546|5718.5953231718|5367.6306931|5367.6306931|5367.6306931|5367.6306931|5367.6306931|5367.6306931|5321.2563256667|5307.6792038815|5307.6792038815|5307.6792038815|5307.6792038815|5154.810226535|5122.0113628167|5034.5681809074||-5194.5760608742|-5194.5760608742|-5194.5760608742|-5194.5760608742|-5194.5760608742||||-5194.5760608742|-5194.5760608742|-5194.5760608742|-5194.5760608742|-5206.0845120824|-5212.9673611448|-5212.9673611448|-5212.9673611448|-5212.9673611448|-5212.9673611448|-5273.0748457165|-5298.4164952405|-5307.9586360994|-5307.9586360994|-5358.009595666|-5370.2488940623|-5370.2488940623|-5370.2488940623|-5370.2488940623|-5370.2488940623|-5370.2488940623|-5370.2488940623|-5370.2488940623|-5370.2488940623|-5370.2488940623|-5370.2488940623||-5370.2488940623|-5370.2488940623|-5370.2488940623|-5460.165437847|-5493.0431351245|-5493.0431351245|-5493.0431351245|-5493.0431351245|-5493.0431351245|-5493.0431351245|-5493.0431351245|-5493.0431351245|-5493.0431351245|-5594.8257056939||-5646.4730063265|-5663.3588959184|5525.0522689734|5525.0522689734|5525.0522689734|5313.6136321927|5234.4921385095|5234.4921385095|5186.0468205661|5133.3388892411|5133.3388892411|5133.3388892411|5133.3388892411|5133.3388892411||5133.3388892411|5133.3388892411|-5400.9317274786|-5400.9317274786|-5400.9317274786|-5400.9317274786|-5400.9317274786|-5400.9317274786|-5425.3130305318|-5427.9452984784|5102.2616907015|5101.5129896683|5022.9588774092||5010.1806605234|5010.1806605234|5010.1806605234|5010.1806605234|5010.1806605234||5010.1806605234|4962.4007688936|4962.4007688936|4962.4007688936|4918.8341876595|-5162.8707880604|-5162.8707880604|-5162.8707880604|-5162.8707880604|-5162.8707880604|-5162.8707880604|-5162.8707880604|-5162.8707880604|-5162.8707880604|-5162.8707880604|-5162.8707880604|-5162.8707880604|-5162.8707880604|-5162.8707880604|-5162.8707880604|-5162.8707880604|-5162.8707880604|-5162.8707880604|-5162.8707880604||-5162.8707880604|-5162.8707880604|-5162.8707880604|-5162.8707880604|-5163.1897645115|-5250.5923018661|-5250.5923018661|-5285.6581131846|-5480.1220565709|5128.4901490862|5128.4901490862|5128.4901490862|5003.8779434291|4769.5866038101||4671.9851153446|4639.4075434716|4639.4075434716|4639.4075434716|4639.4075434716|4639.4075434716|4625.4414116934|4625.4414116934|4545.6571241038|4544.144597659|4544.144597659|4528.7672575201|4528.7672575201|4528.7672575201|4528.7672575201|4482.2413972446|4375.9348858273|4286.7609842526|4268.8105622097|4268.8105622097|4268.8105622097|4268.8105622097|4268.8105622097|4268.8105622097|4268.8105622097|4268.8105622097|4268.8105622097|4268.8105622097|4268.8105622097|4268.8105622097|4205.1398470484|4205.1398470484|4205.1398470484|4205.1398470484|4205.1398470484|4205.1398470484|4205.1398470484|4167.5442744982|4154.6169725159|4154.6169725159|4154.6169725159|4154.6169725159|4154.6169725159|4154.6169725159|4154.6169725159|4154.6169725159|4154.6169725159|4154.6169725159|4154.6169725159|4009.4633027955|3921.5703364394|3863.4785136343|3863.4785136343|||3863.4785136343|-4149.1824115435|-4149.1824115435||-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4149.1824115435|-4428.0360128262|-4557.3733475846|-4647.1280488129|-4647.1280488129|-4647.1280488129|-4680.7223214284|-4680.7223214284|-4680.7223214284|-4680.7223214284|-4680.7223214284|-4680.7223214284||-4680.7223214284|-4680.7223214284|-4680.7223214284|-4680.7223214284|-4680.7223214284|-4680.7223214284|-4680.7223214284|-4680.7223214284|-4680.7223214284|-4680.7223214284
04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-20787.392583087|-20787.392583087|-20787.392583087|-20787.392583087|-20787.392583087|-20787.392583087|-20787.392583087||-20787.392583087|-20787.392583087|-20787.392583087|-21740.43620343|-22845.762448256|20115.996781323|20115.996781323|20115.996781323|-22389.296485596|-22389.296485596|-22389.296485596|-22389.296485596|-22389.296485596|-22389.296485596|-22630.125224266|-22630.125224266|-22630.125224266|-22630.125224266|-22630.125224266|-22630.125224266|-22630.125224266||-22630.125224266|-22630.125224266|-22630.125224266|-23004.264935628|-23004.264935628||||-23004.264935628|-23004.264935628|-23067.433378428|-23067.433378428|-23067.433378428|-23067.433378428|-23067.433378428|-23249.925976031|-23446.306640035|-23505.618488927|-23882.909432142|-24261.843813491|-24291.196066038|-24291.196066038|-24453.273406709|-24474.356524978|-24474.356524978|-24474.356524978|-24526.785027753|-24800.594475281|23000.88187888|23000.88187888|23000.88187888|23000.88187888|23000.88187888|23000.88187888||23000.88187888|23000.88187888|23000.88187888|23000.88187888|23000.88187888|23000.88187888|23000.88187888|23000.88187888|23000.88187888|23000.88187888|23000.88187888|23000.88187888|23000.88187888|23000.88187888||22920.979865423|20993.781248739|20993.781248739|20993.781248739|20993.781248739|20993.781248739|20993.781248739|20993.781248739|20993.781248739|-22773.575279833|-22773.575279833|-22773.575279833|-22773.575279833|-22773.575279833||-22773.575279833|-22773.575279833|-22773.575279833|-22773.575279833|-22773.575279833|-22773.575279833|-22773.575279833|-22773.575279833|-22773.575279833|-22773.575279833|-22992.068246707|-22992.068246707|-23318.13138523||-23434.590428034|-23479.95731856|-23479.95731856|-23518.227814272|-23518.227814272||-23518.227814272|-23518.227814272|-23518.227814272|-23518.227814272|-23518.227814272|-23808.182486755|-23808.182486755|-23821.392300076|-23821.392300076|-23821.392300076|-24355.991444529|-24519.712716143|-24785.23635127|-25333.873723633|-26041.248581815|23689.050480423|23689.050480423|23689.050480423|23689.050480423|23689.050480423|23422.572675478|23422.572675478|23422.572675478|22923.691861642||22459.935401824|21949.372668694|21275.414076326|20906.848973696|20484.554415218|20120.060461353|-21482.941925237|-21482.941925237|-21482.941925237|-21482.941925237|-21482.941925237|-21482.941925237|-21482.941925237|-21482.941925237||-21482.941925237|-21482.941925237|-21482.941925237|-21482.941925237|-21482.941925237|-21923.840089488|-21923.840089488|-21923.840089488|-22414.822321654|-22427.580357393|-22530.644841548|-22793.216490609|-23622.740545121|21252.357351703|21252.357351703|20788.174835225|20779.08315025|20566.481278056|20539.97919784|20121.921330933|20103.637445597|20103.637445597|19871.263828441|19442.515364934|19030.850405482|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20753.235639809|-20774.623939116|-20774.623939116|-20774.623939116|-20774.623939116|-20774.623939116|-21100.971043462|-21389.967826069|19077.981517956|19077.981517956|19077.981517956|19077.981517956|||18832.757242173|18522.785824637|18018.954300051||18018.954300051|18018.954300051|18018.954300051|18018.954300051|17890.776913643|17890.776913643|17334.196570714|17026.051745238|16708.66860582|16549.909562022|16336.288402247|16144.368397836|16144.368397836|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731||-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18545.053276731|-18664.503640812|-19367.226267569|17756.518701172
04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500|-658.25921228814|-658.25921228814|-658.25921228814|-658.25921228814|-662.54913900613|-681.3601578421|-708.97633042272||-708.97633042272|-708.97633042272|-708.97633042272|-708.97633042272|-708.97633042272|-708.97633042272|-708.97633042272|-708.97633042272|-708.97633042272|-717.39592811726|673.84263660544|673.84263660544|673.84263660544|673.84263660544|673.84263660544|673.84263660544|673.84263660544|673.84263660544|667.62514635848|657.92299333417|657.92299333417||657.92299333417|657.92299333417|657.92299333417|657.92299333417|657.92299333417||||657.92299333417|657.92299333417|657.92299333417|657.92299333417|657.92299333417|657.92299333417|657.92299333417|657.92299333417|657.92299333417|657.92299333417|657.92299333417|657.92299333417|655.3588882641|647.85986838914|637.97760238225|622.84180280428|610.14428447324|610.14428447324|610.14428447324|610.14428447324|610.14428447324|610.14428447324|595.72698342621|-654.26523066102|-654.26523066102|-654.26523066102||-654.26523066102|-654.26523066102|-654.26523066102|598.51986565915|598.51986565915|598.51986565915|598.51986565915|598.51986565915|583.93317524953|567.38126921172|561.37752013142|561.37752013142|521.77390698127|521.77390698127||521.77390698127|521.77390698127|521.77390698127|521.77390698127|521.77390698127|-554.63302772335|-554.63302772335|-554.63302772335|-554.63302772335|-554.63302772335|-554.63302772335|-554.63302772335|-554.63302772335|-554.63302772335||-554.63302772335|-554.63302772335|-554.63302772335|-554.63302772335|-554.63302772335|-554.63302772335|-554.63302772335|-554.63302772335|518.14664160489|518.14664160489|518.14664160489|518.14664160489|518.14664160489||518.14664160489|518.14664160489|518.14664160489|518.14664160489|518.14664160489||518.14664160489|513.00573705808|513.00573705808|513.00573705808|512.43974107256|507.84969534863|487.37185206224|487.37185206224|486.12178332214|486.12178332214|486.12178332214|486.12178332214|486.12178332214|486.12178332214|486.12178332214|482.71456077197|482.71456077197|482.71456077197|482.71456077197|482.71456077197|482.71456077197|482.71456077197|482.71456077197|482.71456077197||482.71456077197|482.71456077197|482.71456077197|482.71456077197|482.71456077197|482.71456077197|456.63841170844|450.26490189827|445.55545570891|442.76716182012|441.14093388768|441.14093388768|430.74547904567|-474.29139772953||-474.29139772953|-474.29139772953|-474.29139772953|-474.29139772953|-474.29139772953|-475.45709807675|-484.23567673676|453.21624845682|453.21624845682|453.21624845682|453.21624845682|453.21624845682|441.75083828141|441.75083828141|441.75083828141|441.75083828141|429.41502287034|429.41502287034|429.41502287034|429.41502287034|429.41502287034|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|428.81281963303|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|||-452.73579899035|-452.73579899035|-452.73579899035||-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-452.73579899035|-494.45088403713|-518.25653815812|-545.04614571009|-555.88462160333|-557.63290848449|-572.79326082199|-572.79326082199|-572.79326082199|-572.79326082199|-572.79326082199|-572.79326082199||-572.79326082199|-572.79326082199|-572.79326082199|-572.79326082199|-572.79326082199|-572.79326082199|-572.79326082199|-572.79326082199|-572.79326082199|-572.79326082199
04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH|5783.5919700143|5783.5919700143|5783.5919700143|5783.5919700143|5783.5919700143|5783.5919700143|5783.5919700143||5587.1021889048|5559.557987672|5488.9110958914|5488.9110958914|5314.6234398793|5246.1483862135|5246.1483862135|5246.1483862135|5246.1483862135|5246.1483862135|5246.1483862135|5246.1483862135|5246.1483862135|5235.5537624594|5157.2824227894|5157.2824227894|5131.9441111941|5131.9441111941|5131.9441111941|5131.9441111941|5131.9441111941||5131.9441111941|5131.9441111941|5131.9441111941|5131.9441111941|5131.9441111941||||5131.9441111941|5131.9441111941|5131.9441111941|5131.9441111941|5131.9441111941|5131.9441111941|5131.9441111941|5131.9441111941|5131.9441111941|5131.9441111941|5131.9441111941|5131.9441111941|5055.660123549|-5388.613342939|-5388.613342939|-5388.613342939|-5388.613342939|-5388.613342939|-5388.613342939|-5388.613342939|-5388.613342939|-5388.613342939|-5388.613342939|-5388.613342939|-5388.613342939|-5388.613342939||-5475.3481588211|-5499.2757320234|-5570.7725086709|-5570.7725086709|-5602.9694540788|-5712.2438378653|-5768.1042642948|-5796.3380714386|-5908.0423015985|5732.8511886081|5732.8511886081|5732.8511886081|5732.8511886081|5732.8511886081||5732.8511886081|5732.8511886081|5732.8511886081|5732.8511886081|5732.8511886081|5732.8511886081|5732.8511886081|5717.4706032199|5717.4706032199|-6134.743741266|-6134.743741266|-6134.743741266|-6134.743741266|-6134.743741266||5740.0370712374|5740.0370712374|5740.0370712374|5740.0370712374|5740.0370712374|5740.0370712374|5740.0370712374|5740.0370712374|5740.0370712374|5740.0370712374|5740.0370712374|5740.0370712374|5740.0370712374||5740.0370712374|5740.0370712374|5740.0370712374|5705.1523013749|5640.0581126388||5582.4070126652|5582.4070126652|5582.4070126652|5582.4070126652|5582.4070126652|5582.4070126652|5582.4070126652|5582.4070126652|5582.4070126652|5582.4070126652|5582.4070126652|5582.4070126652|5582.4070126652|5582.4070126652|5582.4070126652|5582.4070126652|5582.4070126652|5582.4070126652|5582.4070126652|5582.4070126652|5582.4070126652|5582.4070126652|5582.4070126652|5582.4070126652||5582.4070126652|5582.4070126652|-5907.0937201487|-5907.0937201487|-5907.0937201487|-5907.0937201487|-5907.0937201487|-5907.0937201487|-5907.0937201487|-5907.0937201487|-5907.0937201487|-5907.0937201487|-5907.0937201487|-5907.0937201487||-5958.0899870935|-5958.0899870935|-5958.0899870935|5580.7844061021|5580.7844061021|5580.7844061021|5580.7844061021|5580.7844061021|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5574.57203502|5573.2567977747|5573.2567977747|5573.2567977747|5573.2567977747|5472.6186641941|-5904.8168463746|-5904.8168463746|-5904.8168463746|-5904.8168463746|-5904.8168463746|-5904.8168463746|-5904.8168463746|-5904.8168463746|-5904.8168463746|-5988.9076070829|-6043.9528967588|-6060.614329732|-6096.1825885911|-6122.0917651012|-6126.4352945569|-6204.994190811|-6204.994190811|5788.7286768767|-6178.6908296998|-6178.6908296998|||-6178.6908296998|-6178.6908296998|-6178.6908296998||-6178.6908296998|-6178.6908296998|-6178.6908296998|-6178.6908296998|-6178.6908296998|-6178.6908296998|-6178.6908296998|-6178.6908296998|-6178.6908296998|-6178.6908296998|-6178.6908296998|-6178.6908296998|-6178.6908296998|-6178.6908296998|-6263.0627527158|-6263.0627527158|-6592.8799416245|-6592.8799416245|-6760.8929240391|-6760.8929240391|-6760.8929240391|6263.5470171954|6263.5470171954|6263.5470171954|6263.5470171954|6263.5470171954|6263.5470171954||6263.5470171954|6263.5470171954|6244.2093669766|6244.2093669766|6244.2093669766|6244.2093669766|6244.2093669766|6244.2093669766|6082.8992966407|-6569.650230688
04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2818.5325002677|2818.5325002677|2818.5325002677|2818.5325002677|2818.5325002677|2818.5325002677|2689.5916669642||2543.2685188491|2510.8816876101|2455.5730711235|2455.5730711235|2332.4700790262|-2460.2138113666|-2460.2138113666|-2460.2138113666|-2460.2138113666|-2460.2138113666|-2490.7653459628|-2492.6559399587|2343.4741778321|2343.4741778321|2343.4741778321|2343.4741778321|2343.4741778321|2343.4741778321|2292.8046420357|2255.6816568342|2255.6816568342||2246.8685075935|2214.6038973262|2188.7821081402|2171.9565280029|2171.9565280029||||2171.9565280029|2171.9565280029|2171.9565280029|2171.9565280029|2171.9565280029|2171.9565280029|2171.9565280029|2171.9565280029|2171.9565280029|2171.9565280029|2171.9565280029|2171.9565280029|2171.9565280029|2171.9565280029|2171.9565280029|2131.7761518586|2131.7761518586|2131.7761518586|2131.7761518586|2131.7761518586|2131.7761518586|2131.7761518586|2072.8068353985|2041.4520393316|2012.502265924|1980.5858510267||1936.8111605916|1936.8111605916|1936.8111605916|1936.8111605916|1936.8111605916|1936.8111605916|1936.8111605916|1936.8111605916|1916.353284681|-2121.4197055131|-2121.4197055131|-2121.4197055131|-2121.4197055131|1991.0164928692||1991.0164928692|1991.0164928692|1991.0164928692|1991.0164928692|1991.0164928692|1962.7777679962|1962.7777679962|1962.7777679962|1950.9475199957|1927.0250222175|1912.0432373055|1912.0432373055|1845.6566582504|1845.6566582504||1845.6566582504|1845.6566582504|1845.6566582504|1845.6566582504|1845.6566582504|1805.5612499796|1805.5612499796|1805.5612499796|1805.5612499796|1805.5612499796|1805.5612499796|1778.2902777551|1765.2596402677||1765.2596402677|1765.2596402677|1763.0766670338|1763.0766670338|1763.0766670338||1760.0144673584|1760.0144673584|1760.0144673584|1760.0144673584|1755.8771859538|1711.946873282|1704.5817346078|1704.5817346078|1704.5817346078|1704.5817346078|1704.5817346078|1704.5817346078|1704.5817346078|1704.5817346078|1704.5817346078|1704.5817346078|1704.5817346078|1704.5817346078|1704.5817346078|1704.5817346078|1682.6470982274|1682.6470982274|1682.6470982274|1680.8578869193||1649.6634599477|1649.6634599477|1649.6634599477|1649.6634599477|1649.6634599477|1649.6634599477|1649.6634599477|1649.6634599477|1649.6634599477|1649.6634599477|1649.6634599477|1649.6634599477|1623.070511053|1559.4441505323||1559.4441505323|1559.4441505323|1559.4441505323|1559.4441505323|1559.4441505323|1559.4113349972|-1655.5969105129|-1655.5969105129|-1655.5969105129|-1655.5969105129|-1655.5969105129|-1655.5969105129|-1655.5969105129|-1655.5969105129|-1655.5969105129|-1655.5969105129|-1655.5969105129|-1655.5969105129|-1655.5969105129|-1655.5969105129|-1672.0243450143|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1677.6990768124|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|||-1695.5865260481|-1695.5865260481|-1695.5865260481||-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1695.5865260481|-1805.6239178313|-1875.3321309236|-1945.7301454707|-1963.0372166305|-1963.0372166305|1841.3770125199|1841.3770125199|1841.3770125199|1841.3770125199|1841.3770125199|1841.3770125199||1841.3770125199|-1950.0496384405|-1950.0496384405|-1950.0496384405|-1950.0496384405|-1950.0496384405|-1950.0496384405|-1950.0496384405|-1950.0496384405|-1950.0496384405
04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500|1692.9409373647|1692.9409373647|1687.9298650895|1687.9298650895|1687.9298650895|1687.9298650895|1687.9298650895||1687.9298650895|1687.9298650895|1677.6665001105|1677.6665001105|1635.4905556783|-1713.8225412616|-1713.8225412616|-1713.8225412616|-1713.8225412616|-1725.2750458462|1629.2468753275|1629.2468753275|1629.2468753275|1629.2468753275|1629.2468753275|1629.2468753275|1629.2468753275|1614.8576392527|1610.0918213919|1600.4909126577|1583.5176807308||1566.575200812|1555.3171478902|1555.3171478902|1555.3171478902|1551.0453023781||||1551.0453023781|1551.0453023781|1551.0453023781|1547.5503359756|1542.1948177507|-1602.0252430021|-1602.0252430021|-1602.0252430021|-1602.0252430021|-1602.0252430021|-1602.0252430021|-1602.0252430021|-1602.0252430021|-1602.0252430021|-1602.0252430021|-1602.0252430021|-1602.0252430021|-1602.0252430021|-1602.0252430021|-1602.0252430021|-1608.4724922246|-1615.2472135828|-1621.7469039809|-1622.1188669149|-1622.1188669149|-1622.1188669149||-1625.7154076832|-1632.0448974257|-1646.9109971397|-1659.0399968219|-1683.9055520243|-1701.2561689159|-1730.4790765733|-1742.2964733117|-1742.2964733117|-1742.2964733117|-1742.2964733117|-1742.2964733117|-1742.2964733117|1660.7237128642||1660.7237128642|1660.7237128642|1660.7237128642|1660.7237128642|1660.7237128642|-1733.9068596247|-1733.9068596247|-1733.9068596247|-1733.9068596247|-1733.9068596247|-1733.9068596247|-1738.3409551386|-1742.7203149859|-1742.7203149859||-1771.8245230186|-1771.8245230186|-1771.8245230186|-1771.8245230186|-1771.8245230186|-1771.8245230186|-1771.8245230186|-1771.8245230186|-1786.7494700207|-1796.1173520478|-1796.1173520478|-1796.1173520478|-1796.1173520478||-1796.1173520478|-1796.1173520478|-1796.1173520478|-1803.4915022753|-1816.8584298872||-1816.8584298872|-1816.8584298872|-1816.8584298872|-1816.8584298872|-1816.8584298872|-1816.8584298872|-1816.8584298872|-1816.8584298872|-1816.8584298872|-1816.8584298872|-1816.8584298872|-1816.8584298872|-1816.8584298872|-1816.8584298872|-1816.8584298872|-1816.8584298872|-1816.8584298872|-1816.8584298872|-1816.8584298872|-1816.8584298872|-1816.8584298872|-1816.8584298872|-1816.8584298872|-1816.8584298872||-1946.6203109065|1831.9419349018|1831.9419349018|1831.9419349018|1831.9419349018|1831.9419349018|1831.9419349018|1831.9419349018|1831.9419349018|1831.9419349018|1831.9419349018|1831.9419349018|1803.2410387798|1784.9117762714||1784.9117762714|1767.5213784677|1767.5213784677|1767.5213784677|1767.5213784677|1767.5213784677|1764.9166771079|1764.9166771079|1764.9166771079|1764.9166771079|1764.9166771079|1764.9166771079|1764.9166771079|1764.9166771079|1764.9166771079|1749.231518597|1749.231518597|1749.231518597|1749.231518597|1749.231518597|1749.231518597|1749.231518597|1749.231518597|1749.231518597|1749.231518597|1749.231518597|1749.231518597|1743.4239095522|1720.8321217247|1716.4801352496|1716.1445947218|1713.3551052464|1710.4463195343|1710.4463195343|1710.4463195343|1710.4463195343|1689.329243927|1686.9213821411|1667.468202379|1667.2980026433|1666.475766132|1666.475766132|1666.475766132|1666.475766132|1666.475766132|1651.0321843195|1651.0321843195|1651.0321843195|1651.0321843195|1617.1190936884|1612.0489929871|1566.3322144301|1560.3691271445|||1559.5212523828|1541.2793239294|1541.2793239294||1538.6159154771|1536.2121283079|1527.1245870088|1493.3328744542|1491.1813686367|1491.1813686367|1491.1813686367|1491.1813686367|1491.1813686367|1491.1813686367|1491.1813686367|1491.1813686367|1491.1813686367|-1701.1867682269|-1701.1867682269|-1701.1867682269|-1819.8186313633|-1886.1595904036|-1949.4273226707|-1968.780358523|-1972.7837316922|-2010.4200168828|-2010.4200168828|-2010.4200168828|-2010.4200168828|-2010.4200168828|-2010.4200168828||-2027.8372826551|-2027.8372826551|-2027.8372826551|-2027.8372826551|-2027.8372826551|-2027.8372826551|-2027.8372826551|-2027.8372826551|-2027.8372826551|-2027.8372826551
04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH|7474.7003604579|7396.3074592624|7396.3074592624|7396.3074592624|7396.3074592624|7396.3074592624|7396.3074592624||7222.5193640238|7222.5193640238|7222.5193640238|7222.5193640238|7222.5193640238|7152.4127078516|7152.4127078516|7152.4127078516|6972.6252309463|6878.2024553365|6878.2024553365|6878.2024553365|6878.2024553365|6842.3916170405|6793.3321221407|6793.3321221407|6793.3321221407|6719.6468023785|6696.6437618361|6696.6437618361|6696.6437618361||6418.5486242623|6403.8873602915|6376.9859558794|-6659.7730146537|-6659.7730146537||||-6659.7730146537|-6659.7730146537|-6659.7730146537|-6659.7730146537|-6659.7730146537|-6659.7730146537|-6659.7730146537|-6659.7730146537|-6659.7730146537|6290.6127237805|6290.6127237805|6290.6127237805|6290.6127237805|6290.6127237805|6290.6127237805|6290.6127237805|6290.6127237805|6075.9030264228|6027.1144738031|5993.3372141719|5993.3372141719|5993.3372141719|5993.3372141719|5993.3372141719|5993.3372141719|5993.3372141719||5993.3372141719|5993.3372141719|5993.3372141719|5993.3372141719|5993.3372141719|5945.910140953|5945.910140953|5935.6730135222|5935.6730135222|5895.1922372469|5532.6863637893|5532.6863637893|5532.6863637893|5532.6863637893||5532.6863637893|5532.6863637893|5532.6863637893|5532.6863637893|5532.6863637893|5436.9292930993|5365.8658812214|5196.2398680238|-5564.3588093057|-5564.3588093057|-5564.3588093057|-5564.3588093057|-5564.3588093057|-5564.3588093057||5158.1013229937|5020.1125811041|-5241.0850768114|-5241.0850768114|-5241.0850768114|-5241.0850768114|-5247.672934335|-5247.672934335|-5306.4841977434|-5306.4841977434|-5306.4841977434|-5306.4841977434|-5306.4841977434||-5306.4841977434|-5306.4841977434|-5306.4841977434|-5306.4841977434|-5306.4841977434||-5306.4841977434|-5306.4841977434|-5306.4841977434|-5306.4841977434|-5306.4841977434|-5306.4841977434|-5306.4841977434|-5306.4841977434|-5306.4841977434|-5312.1491086038|-5319.3588595388|-5319.3588595388|-5319.3588595388|-5397.6765105987|-5484.9183451096|-5516.9648278996|-5628.1831421107|-5651.7521270102|-5651.7521270102|-5651.7521270102|-5651.7521270102|-5651.7521270102|-5651.7521270102|-5651.7521270102||-5651.7521270102|-5686.5579189002|5615.7576300865|5615.7576300865|5615.7576300865|5615.7576300865|5552.3973667628|5511.0629173701|5511.0629173701|5511.0629173701|5457.9032415223|5453.1904416348|5453.1904416348|5453.1904416348||5453.1904416348|5453.1904416348|5453.1904416348|5453.1904416348|5453.1904416348|5453.1904416348|5453.1904416348|5453.1904416348|5453.1904416348|5429.8723479215|5429.8723479215|5429.8723479215|5410.1369655987|5410.1369655987|5410.1369655987|5278.4299617764|5189.9777353071|5121.6974836745|5116.1083151939|5108.773228462|5108.773228462|5108.773228462|5108.773228462|5089.7480316245|5062.0236515484|5062.0236515484|5062.0236515484|5062.0236515484|5062.0236515484|5062.0236515484|5062.0236515484|5062.0236515484|5062.0236515484|5062.0236515484|5062.0236515484|5054.5538908004|5054.5538908004|5038.6745881913|5038.6745881913|5038.6745881913|5038.6745881913|5038.6745881913|5038.6745881913|5038.6745881913|5038.6745881913|5038.6745881913|5038.6745881913|5038.6745881913|4958.1384313236|4883.4871459152|4710.2079399057|4456.9271450749|4456.9271450749|||4456.9271450749|4456.9271450749|4456.9271450749||4456.9271450749|4407.4746056387|4345.1940062653|4276.4377847392|4152.6530941547|4125.1701046163|4120.5970196865|4120.5970196865|4120.5970196865|4120.5970196865|4028.6077996516|3879.3799995699|3879.3799995699|-4358.4835396846|-4358.4835396846|-4358.4835396846|-4764.6483774274|-4852.1093082526|-4927.8992313918|-4966.8880348798|-4983.7644831998|-5156.5838571238|-5156.5838571238|-5156.5838571238|-5156.5838571238|-5156.5838571238|-5156.5838571238||-5156.5838571238|-5156.5838571238|-5156.5838571238|-5156.5838571238|-5156.5838571238|-5156.5838571238|-5156.5838571238|-5205.6529100294|-5205.6529100294|-5225.61470374
04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500|-4472.0430950367|-4472.0430950367|-4551.5478833741|4048.5643415134|4048.5643415134|-4428.7008041834|-4428.7008041834||-4428.7008041834|-4428.7008041834|-4428.7008041834|-4428.7008041834|-4428.7008041834|-4428.7008041834|-4442.9453379815|-4473.6614866461|-4489.4572073846|-4585.3413415384|-4685.2126017094|-4769.9785206289|4323.0926328062|4323.0926328062|4323.0926328062|4323.0926328062|4323.0926328062|4323.0926328062|4323.0926328062|4094.3251475624|-4710.1300143844||-4710.1300143844|-4710.1300143844|-4710.1300143844|-4722.8666826493|4388.0287868527||||4388.0287868527|4358.9208742808|4176.8009714231|-3867.8074426875|-3867.8074426875|-3884.730491875|-3901.1449909722|-3901.3319492074|-3901.3319492074|-3901.3319492074|-3954.853222386|-3954.853222386|-3954.853222386|-3954.853222386|3739.6710826839|3739.6710826839|3739.6710826839|3739.6710826839|3739.6710826839|3735.3547079786|3735.3547079786|3735.3547079786|3735.3547079786|3735.3547079786|3735.3547079786|3735.3547079786||3735.3547079786|3730.6697988702|3730.6697988702|3730.6697988702|3730.6697988702|3730.6697988702|3730.6697988702|3730.6697988702|3730.6697988702|3730.6697988702|3730.6697988702|3730.6697988702|3730.6697988702|3730.6697988702||3730.6697988702|3730.6697988702|3730.6697988702|3730.6697988702|3730.6697988702|3704.5775543002|3689.6327830866|3689.6327830866|-3898.5962950151|-3898.5962950151|-3898.5962950151|-3898.5962950151|-3898.5962950151|-3898.5962950151||-3898.5962950151|-3898.5962950151|-3898.5962950151|-3898.5962950151|-3898.5962950151|-3898.5962950151|-4113.6823188977|-4113.6823188977|-4113.6823188977|-4113.6823188977|-4113.6823188977|-4113.6823188977|-4113.6823188977||-4113.6823188977|-4113.6823188977|-4113.6823188977|-4113.6823188977|-4113.6823188977||-4113.6823188977|-4113.6823188977|-4113.6823188977|-4113.6823188977|-4113.6823188977|-4113.6823188977|-4113.6823188977|-4123.4067503394|-4123.4067503394|-4123.4067503394|-4123.4067503394|-4167.4519448215|-4186.5577164683|-4213.5085738537|-4235.3428598375|4004.1298548206|4004.1298548206|4004.1298548206|4004.1298548206|4004.1298548206|4004.1298548206|4004.1298548206|4004.1298548206|4004.1298548206||4004.1298548206|3980.9220609118|3911.167436093|3911.167436093|3911.167436093|3868.9638178811|3804.6820198679|3787.8836731266|3787.8836731266|3787.8836731266|3787.8836731266|3787.8836731266|3787.8836731266|3787.8836731266||3787.8836731266|3787.8836731266|3787.8836731266|3787.8836731266|3787.8836731266|3787.8836731266|3787.8836731266|3787.8836731266|3787.8836731266|3766.5374145852|3600.708238428|3539.6398005283|3539.6398005283|3495.0442228093|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3638.5722475522|-3699.8024972802|3363.4782513117|3363.4782513117|3363.4782513117|3363.4782513117|3363.4782513117|3363.4782513117|3363.4782513117|3312.7536125686|3188.1151250762|||3155.794583418|3134.8828704644|3084.6476338494||3082.8248496409|3082.8248496409|3082.8248496409|3082.8248496409|3046.4164996009|2995.7961106677|2964.5985530677|2964.5985530677|2964.5985530677|2964.5985530677|2955.553947853|-3224.9997285967|-3224.9997285967|-3224.9997285967|-3291.7774762186|-3320.4194180206|-3408.5215755785|3329.8544916619|3329.8544916619|3329.8544916619|3257.3938796243|3247.7825674374|3247.7825674374|3233.8695193749|3168.688354861|3168.0426165123|3161.6029072359||3150.9476747065|-3301.7581748155|-3301.7581748155|-3301.7581748155|-3301.7581748155|-3301.7581748155|-3301.7581748155|-3301.7581748155|-3301.7581748155|-3301.7581748155
04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE|2565.0369402735|2565.0369402735|2565.0369402735|2565.0369402735|2565.0369402735|2565.0369402735|2565.0369402735||2565.0369402735|2526.2632669705|2418.4330456426|2418.4330456426|2393.7043773366|2393.7043773366|2237.832969619|2237.832969619|2237.832969619|2237.832969619|2237.832969619|2237.832969619|2237.832969619|2206.1199662433|2173.4997303314|2173.4997303314|2173.4997303314|2173.4997303314|2173.4997303314|2173.4997303314|2173.4997303314||2156.7448289868|2156.7448289868|2156.7448289868|2156.466476652|2139.9627518356||||2120.114598488|2120.114598488|2120.114598488|2120.114598488|2120.114598488|2120.114598488|2120.114598488|2120.114598488|2120.114598488|2120.114598488|2120.114598488|2120.114598488|2094.5162205422|2079.2175562249|2079.2175562249|-2164.3278912474|-2164.3278912474|-2164.3278912474|-2164.3278912474|-2164.3278912474|-2164.3278912474|-2164.3278912474|-2164.3278912474|-2164.3278912474|-2164.3278912474|-2164.3278912474||-2164.3278912474|-2164.3278912474|-2164.3278912474|-2164.3278912474|-2165.1768573369|-2165.1768573369|-2165.1768573369|-2165.1768573369|-2165.1768573369|-2165.1768573369|-2165.1768573369|-2165.1768573369|-2165.1768573369|-2169.9465081521||-2211.5362182746|2071.1983468778|2071.1983468778|2071.1983468778|2071.1983468778|2028.9981631976|2006.4424035528|1996.9637817254|1975.9597574726|-2067.497760381|-2067.497760381|-2067.497760381|-2067.497760381|-2067.497760381||-2073.2008586737|-2073.2008586737|-2073.2008586737|-2073.2008586737|-2073.2008586737|-2073.2008586737|-2073.2008586737|1975.9765438092|1975.9765438092|1975.9765438092|1975.9765438092|1975.9765438092|1975.9765438092||1975.9765438092|1975.9765438092|1975.9765438092|1975.9765438092|1975.9765438092||1973.5572708991|1953.8917404346|1953.8917404346|1953.8917404346|1953.8917404346|1923.3519338162|1903.1752269336|1903.1752269336|1900.1669188151|1888.8850849569|1888.8850849569|1875.9786769652|1875.9786769652|1875.9786769652|1875.9786769652|1867.607581571|1867.607581571|1867.607581571|1830.8973128566|1827.7102771782|1827.7102771782|1827.7102771782|1827.7102771782|1811.3169746425||1793.6577496027|1783.1752773364|1774.8614192626|1750.0126880696|1724.821219839|1724.821219839|1694.9124664878|1597.2600492604|1597.2600492604|1597.2600492604|1597.2600492604|1597.2600492604|-1677.3795688143|-1677.3795688143||-1683.8266281658|-1683.8266281658|-1690.6962535176|-1699.218059464|-1717.1867327378|-1732.1241474864|-1733.2490527627|-1742.0267252919|-1743.9185836577|-1754.4650929529|-1771.9612143922|-1776.4981566699|-1776.4981566699|-1776.4981566699|-1776.4981566699|-1776.4981566699|-1776.4981566699|-1776.4981566699|-1776.4981566699|-1776.4981566699|-1779.1374577233|-1779.1374577233|-1779.1374577233|-1779.1374577233|-1779.1374577233|-1779.1374577233|-1791.5524111431|-1791.5524111431|-1791.5524111431|-1801.4193457145|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1704.2986920619|1655.3874356244|1630.1804840271|1609.9388691692|1609.9388691692|||1594.515410188|1580.2227286272|1580.2227286272||1577.4419206969|1562.767723864|1562.767723864|1562.767723864|-1667.3319838297|-1667.3319838297|-1667.3319838297|-1667.3319838297|-1667.3319838297|-1667.3319838297|-1667.3319838297|-1667.3319838297|-1667.3319838297|-1667.3319838297|-1716.5355375886|-1724.3172639873|-1765.9146708451|-1765.9146708451|-1765.9146708451|-1765.9146708451|1671.1616312139|1671.1616312139|1671.1616312139|1671.1616312139|1669.0411236304|1669.0411236304|1669.0411236304||1669.0411236304|1649.1012484782|1638.1536381731|1638.1536381731|1638.1536381731|1638.1536381731|1638.1536381731|1638.1536381731|1638.1536381731|1638.1536381731
04578|946090|/equities/kyowa-exeo-corp|TOPIX500|2689.8668318084|2667.1020353427|2635.863372603|2611.3759695589|2606.0010772876|2601.3346633181|2601.3346633181||2594.5397078001|2594.5397078001|-2718.3119010909|-2718.3119010909|-2718.3119010909|-2718.3119010909|-2718.3119010909|-2718.3119010909|-2718.3119010909|-2753.3743345455|2634.2445702001|2634.2445702001|2634.2445702001|2634.2445702001|2634.2445702001|2634.2445702001|2634.2445702001|2634.2445702001|2634.2445702001|2615.493966889|2613.1321854322||2550.8545499163|2550.8545499163|2544.7525307608|2544.7525307608|2509.8917008454||||2498.8596719415|2498.8596719415|2498.8596719415|2479.5385243795|2476.5428048661|2453.9364498512|2388.5960553902|2376.7638450951|2376.7638450951|2376.7638450951|2376.7638450951|2376.7638450951|2358.9598278835|2336.4287998561|2336.4287998561|2327.0875553957|2324.0223094603|2324.0223094603|2324.0223094603|2324.0223094603|2324.0223094603|2324.0223094603|2324.0223094603|2319.2192327337|2303.4658141485|2294.906460165||2268.2294001834|2247.338222426|2217.2924693622|2214.1056917576|2214.1056917576|2214.1056917576|2214.1056917576|2180.6174352863|2170.7852335889|2170.7852335889|2170.7852335889|2168.1780373209|-2297.5446581298|-2297.5446581298||-2297.5446581298|-2297.5446581298|-2297.5446581298|-2307.1607312553|2155.9602986052|2124.3725540058|2090.3861711175|-2204.8026784879|-2204.8026784879|-2204.8026784879|-2204.8026784879|-2204.8026784879|-2204.8026784879|-2204.8026784879||-2206.7216003054|-2206.7216003054|-2206.7216003054|-2206.7216003054|-2206.7216003054|-2206.7216003054|-2214.3573336726|-2218.5914818585|2141.3894780498|2141.3894780498|2141.3894780498|2141.3894780498|2141.3894780498||2141.3894780498|2141.3894780498|2141.3894780498|2141.3894780498|2141.3894780498||2141.3894780498|2141.3894780498|2138.4989932933|2138.4989932933|2138.4989932933|2138.4989932933|2138.4989932933|2114.4433258814|2102.8536954238|2087.386488599|2087.386488599|2087.386488599|2087.386488599|2087.386488599|2087.386488599|2087.386488599|2073.9572095545|2068.5080106161|2064.8977895735|2055.9975439705|2038.6043127167|2038.6043127167|2038.6043127167|2015.1436807964||2010.3039269091|2010.3039269091|1975.2265854546|1942.7239838384|1927.0820788128|1927.0820788128|1901.202309792|1897.8957244201|1897.8957244201|1897.8957244201|1897.8957244201|1881.5431747875|1881.5431747875|1881.5431747875||1870.2146386528|1866.8773762809|1849.2498472604|1849.2498472604|1841.7436385931|1841.7436385931|1837.2429317701|1828.5754797445|1790.9944194377|1790.9944194377|1779.0493549308|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1776.8065705275|1634.8684116972|1612.7426796636|1604.7696440706|||1586.8258178183|1586.8258178183|1586.8258178183||1586.8258178183|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1660.4656564871|-1713.7118405412|-1731.2353783791|-1760.0115315323|-1772.1315204103|-1772.1315204103|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094||1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094|1701.4252059094
04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2499.5210991664|2412.0234435182|2410.1927150203|2400.1175494077|2400.1175494077|2380.3528326753|2371.4475918614||2352.552879846|-2512.8133078818|-2512.8133078818|-2512.8133078818|-2512.8133078818|-2512.8133078818|-2512.8133078818|-2633.337417138|-2633.337417138|-2680.6249079311|2505.4466283524|2505.4466283524|2505.4466283524|-2614.9990630004|-2614.9990630004|-2614.9990630004|-2614.9990630004|-2614.9990630004|-2614.9990630004|-2614.9990630004|-2614.9990630004||-2614.9990630004|-2614.9990630004|-2614.9990630004|-2614.9990630004|2504.9032446071||||2504.9032446071|2504.9032446071|2504.9032446071|2504.9032446071|2504.9032446071|2504.9032446071|2504.9032446071|2504.9032446071|2504.9032446071|2504.9032446071|2504.9032446071|2504.9032446071|2504.9032446071|2504.9032446071|2504.9032446071|2504.9032446071|2504.9032446071|2504.9032446071|2504.9032446071|2504.9032446071|2504.9032446071|2504.9032446071|2504.9032446071|2504.9032446071|2504.9032446071|2456.4202717857||2389.4669686508|2370.5956360093|2370.5956360093|2370.5956360093|2368.1062622325|2347.4236247028|2339.1651385587|2313.2668206207|2268.2686895786|2253.3818773096|2253.146530344|2231.471025116|-2394.3936254903|-2394.3936254903||-2394.3936254903|-2394.3936254903|-2394.3936254903|-2394.3936254903|-2394.3936254903|-2394.3936254903|-2394.3936254903|-2394.3936254903|-2394.3936254903|-2394.3936254903|-2394.3936254903|-2411.9662855751|-2411.9662855751|-2411.9662855751||-2411.9662855751|-2411.9662855751|-2411.9662855751|-2411.9662855751|-2411.9662855751|-2411.9662855751|-2411.9662855751|-2411.9662855751|-2411.9662855751|-2432.3514284168|-2433.0015871297|-2437.7517634775|-2450.5852927528||-2473.9281030586|-2499.3923367318|-2520.8331317677|-2520.8331317677|-2555.4257019641||-2594.5285577379|-2628.9761752643|2523.947612571|2523.947612571|2523.947612571|2523.947612571|2523.947612571|2523.947612571|2523.947612571|2523.947612571|2523.947612571|2523.947612571|2523.947612571|2523.947612571|2523.947612571|2523.947612571|2523.947612571|2523.947612571|2509.4538426803|2509.4538426803|2503.7343146845|2503.7343146845|2503.7343146845|2503.7343146845||2503.7343146845|2503.7343146845|2463.1780380439|2463.1780380439|2463.1780380439|2463.1780380439|2463.1780380439|2454.9755978265|2450.6457997858|2450.6457997858|2450.5231108732|2427.3867898591|2415.9578736064|2415.9578736064||2415.9578736064|2399.953192896|2384.5562317825|2384.5562317825|2384.5562317825|2384.5562317825|2384.5562317825|2384.5562317825|2384.5562317825|2384.5562317825|2376.0179313909|2376.0179313909|2376.0179313909|2376.0179313909|2376.0179313909|2376.0179313909|2376.0179313909|2376.0179313909|2376.0179313909|2361.0746066554|2361.0746066554|2354.1106740615|2352.7896378462|2349.5718198291|2344.7742442545|2340.1102713939|2333.2336348821|2326.0095943135|2303.2865361895|2303.2865361895|2285.8259706043|2285.8259706043|2214.9769829963|2214.9769829963|2214.9769829963|2135.279981107|2122.3110901189|2097.0956556876|2090.6706474434|2090.6706474434|2090.6706474434|2090.6706474434|2090.6706474434|2090.6706474434|2090.6706474434|2090.6706474434|2090.6706474434|2090.6706474434|2090.6706474434|2090.6706474434|2090.6706474434|2090.6706474434|2090.6706474434|||2090.6706474434|2090.6706474434|-2231.4202961314||-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2231.4202961314|-2266.2685725467|2136.0691328168|2136.0691328168|2136.0691328168|2136.0691328168|2136.0691328168|2136.0691328168|2136.0691328168|2136.0691328168||2136.0691328168|2136.0691328168|2136.0691328168|2136.0691328168|2136.0691328168|2136.0691328168|2136.0691328168|2136.0691328168|2086.3823697964|2074.8331725882
04580|949896|/equities/kyudenko-corp|TOPIX500|9194.5355476615|9093.5394974017|9042.2661082241|8782.9623424712|8621.7851062705|8621.7851062705|8621.7851062705||8531.7056736339|8401.7840818155|8054.4823131283|8003.121957182|8003.121957182|8003.121957182|8003.121957182|8003.121957182|8003.121957182|8003.121957182|8003.121957182|8003.121957182|8003.121957182|8001.9919329096|8001.9919329096|8001.9919329096|8001.9919329096|7939.6021476773|7895.1134974193|7781.0149971325|7715.5722190361||7566.4657025137|7566.4657025137|7511.0687685355|7511.0687685355|-8006.2953346034||||-8006.2953346034|-8006.2953346034|-8006.2953346034|-8006.2953346034|-8006.2953346034|-8006.2953346034|-8006.2953346034|-8006.2953346034|-8006.2953346034|-8016.2725940038|-8024.5151456591|-8024.5151456591|-8024.5151456591|-8024.5151456591|-8024.5151456591|-8024.5151456591|-8024.5151456591|-8024.5151456591|-8024.5151456591|-8024.5151456591|-8024.5151456591|-8024.5151456591|-8024.5151456591|-8024.5151456591|-8024.5151456591|-8024.5151456591||-8024.5151456591|-8024.5151456591|-8024.5151456591|-8024.5151456591|-8024.5151456591|-8024.5151456591|-8024.5151456591|-8024.5151456591|-8027.4612729546|-8093.2903032828|7462.1671911222|7462.1671911222|7462.1671911222|7462.1671911222||7462.1671911222|7462.1671911222|7408.5191012469|7238.1346928974|7238.1346928974|7135.5941032193|7103.1601146881|7055.177905209|-7380.214490934|-7380.214490934|-7380.214490934|-7380.214490934|-7380.214490934|-7380.214490934||-7380.214490934|-7380.214490934|-7380.214490934|-7380.214490934|-7380.214490934|-7380.214490934|-7380.214490934|7048.4202180215|7048.4202180215|7048.4202180215|7048.4202180215|7048.4202180215|7048.4202180215||7048.4202180215|7048.4202180215|7048.4202180215|7048.4202180215|7048.4202180215||7048.4202180215|7048.4202180215|6918.0224644683|6889.1360716314|6836.8778662117|6836.8778662117|6810.1840291837|6810.1840291837|6810.1840291837|6810.1840291837|6810.1840291837|6810.1840291837|6810.1840291837|6810.1840291837|6810.1840291837|6810.1840291837|6810.1840291837|6810.1840291837|6810.1840291837|6810.1840291837|6804.3711435374|6788.9679372638|6788.2567126713|6788.2567126713||6697.9519029681|6628.6687810757|6478.7986456397|6332.4429395997|6256.6838616133|6256.6838616133|6256.6838616133|6256.6838616133|6256.6838616133|6256.6838616133|6060.5376240148|5959.6179451818|5959.6179451818|5959.6179451818||5959.6179451818|5959.6179451818|5959.6179451818|5959.6179451818|5940.7258582491|5940.7258582491|5907.0287313879|5863.198590431|5840.27621159|5835.9180128778|5831.0843798049|5831.0843798049|5831.0843798049|5764.315977561|5694.5733084012|5626.4147871124|5599.5164301249|5582.74063424|5582.74063424|5582.74063424|5582.74063424|5572.1562602667|5543.9514002963|5516.3348892182|5486.538765798|5393.4319619977|5307.5910688864|5227.4345209848|5170.2050233165|5138.3944703517|5078.9759538432|5078.9759538432|5078.9759538432|4994.8066153813|4992.9517948681|4987.3908831868|4971.6565368742|4940.7850409713|4901.6500455237|4855.3889394708|4762.1543771898|4736.7083363371|4736.7083363371|4736.7083363371|4709.9697200962|4709.9697200962|4709.9697200962|4709.9697200962|4709.9697200962|4709.9697200962|4709.9697200962|4709.9697200962|4709.9697200962|||4709.9697200962|4709.9697200962|4709.9697200962||4709.9697200962|4709.9697200962|4608.3082964151|4608.3082964151|4488.6203293501|4455.4114770557|-4785.3739161378|-4785.3739161378|-4785.3739161378|-4785.3739161378|-4785.3739161378|-4785.3739161378|-4785.3739161378|-4785.3739161378|-4785.3739161378|-4785.3739161378|-5032.943106343|4645.1936958729|4645.1936958729|4645.1936958729|4615.4522577131|4615.4522577131|4615.4522577131|4595.4469530146|4543.9966144607|-4793.0136408323|-4793.0136408323||-4793.0136408323|-4793.0136408323|-4793.0136408323|-4793.0136408323|-4793.0136408323|-4793.0136408323|-4793.0136408323|-4793.0136408323|-4793.0136408323|-4793.0136408323
04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500|1878.6539701805|1878.6539701805|1834.1988557561|1808.5265063956|1784.0016737729|1759.2240819699|1743.7489799666||1689.6099777406|1687.2055308229|1658.978367581|-1786.8852820331|-1786.8852820331|-1786.8852820331|-1786.8852820331|-1786.8852820331|-1786.8852820331|-1791.0947578146|-1794.7997309051|1684.4563739811|1684.4563739811|1684.4563739811|1684.4563739811|1684.4563739811|1684.4563739811|1680.4337950384|1680.4337950384|1674.6486611538|1649.2207346153||-1722.0835958101|-1722.0835958101|-1722.0835958101|-1722.0835958101|-1722.0835958101||||-1722.0835958101|-1722.0835958101|-1722.0835958101|-1722.0835958101|-1722.0835958101|-1722.0835958101|-1722.0835958101|-1722.0835958101|-1722.0835958101|-1722.0835958101|-1722.0835958101|-1722.0835958101|-1722.0835958101|-1722.0835958101|-1722.0835958101|-1722.0835958101|-1722.0835958101|-1751.3151064556|1625.2494203274|1625.2494203274|1625.2494203274|1625.2494203274|1625.2494203274|1625.2494203274|1625.2494203274|1558.7215781415||1514.1906423795|1502.7992350884|1502.7992350884|1502.7992350884|1501.9991500983|1481.4094445658|1481.4094445658|1472.845600433|1472.845600433|1472.845600433|1472.845600433|1472.845600433|1472.845600433|1472.845600433||-1572.4792128282|-1572.4792128282|-1572.4792128282|-1572.4792128282|-1572.4792128282|-1572.4792128282|-1572.4792128282|-1572.4792128282|-1572.4792128282|-1572.4792128282|-1572.4792128282|-1572.4792128282|-1572.4792128282|-1572.4792128282||-1572.4792128282|-1572.4792128282|-1572.4792128282|-1572.4792128282|-1572.4792128282|-1572.4792128282|-1572.4792128282|-1577.0602364757|-1580.3447071953|1490.499659772|1490.499659772|1490.499659772|1490.499659772||1490.499659772|1490.499659772|1490.499659772|1490.499659772|1490.499659772||1490.499659772|1490.499659772|1490.499659772|1480.9082104542|1480.9082104542|1480.9082104542|1480.9082104542|1480.9082104542|1480.9082104542|1455.7313449491|1451.3445019375|1451.3445019375|1451.3445019375|1451.3445019375|1451.3445019375|1448.7438910417|1429.4399889404|1429.4399889404|1416.2110988226|1416.0678875807|1392.0754306452|1364.7409885394|1364.7409885394|1364.7409885394||1335.8510983771|1289.6956648634|1279.9388429329|1279.9388429329|1279.9388429329|1279.9388429329|1279.9388429329|1279.8764921476|1274.8907310464|1274.8907310464|1266.6841456072|1256.0657173413|1244.9341303792|1226.6762392017||1226.6762392017|1226.6762392017|1226.6762392017|1226.6762392017|1226.6762392017|1226.6762392017|1226.6762392017|1226.6762392017|1226.6762392017|1226.6762392017|1216.4180435574|1209.3759170884|1209.3759170884|1209.3759170884|1205.5565745426|1197.1184161585|1189.8109725118|1189.8109725118|1189.8109725118|1189.8109725118|1189.8109725118|1187.6510805687|-1247.5298005578|-1247.5298005578|-1247.5298005578|-1247.5298005578|-1247.5298005578|-1264.0886672864|-1268.6588485017|-1268.6588485017|-1277.0098316686|-1280.9275907429|-1286.280656381|-1290.6173959788|-1294.4359955321|1220.1504519006|1220.1504519006|1220.1504519006|1220.1504519006|1220.1504519006|1220.1504519006|1220.1504519006|1220.1504519006|1220.1504519006|1220.1504519006|1220.1504519006|1220.1504519006|1220.1504519006|1220.1504519006|1220.1504519006|1214.725883098|1214.725883098|1214.725883098|||1214.725883098|1190.1833101482|-1283.0304195368||-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1283.0304195368|-1346.9573080701|-1346.9573080701|-1398.0035090125|-1398.0035090125|-1398.0035090125|1331.4867407435|1331.4867407435|1331.4867407435|1331.4867407435|1331.4867407435|1331.4867407435||1312.9019341594|1296.3632601772|1278.4036224191|1277.9699972265|1277.9699972265|1277.9699972265|1277.9699972265|1277.9699972265|1277.9699972265|1277.9699972265
04582|976158|/equities/kyushu-financial-group-inc|TOPIX500|-1413.5535677416|-1413.5535677416|-1413.5535677416|-1421.0595197129|1288.1817287888|1288.1817287888|1288.1817287888||1263.3963653209|1249.7459614677|1184.3844016308|1174.9271129231|1143.2245699145|1106.277299905|1099.7448635606|1099.7448635606|1099.7448635606|1099.7448635606|1099.7448635606|1099.7448635606|1099.7448635606|1099.7448635606|1099.7448635606|1099.7448635606|1099.7448635606|1099.7448635606|1075.9665150674|1060.879461186|1055.1438457622||1026.6876064024|1009.750131361|1009.750131361|1000.1668126233|974.49090291482||||966.2121143498|960.17692399498|960.17692399498|960.17692399498|960.17692399498|960.17692399498|956.05769332776|955.27805953882|955.27805953882|955.27805953882|955.27805953882|955.27805953882|929.4534116946|922.43936286865|922.43936286865|921.16631432808|921.16631432808|921.16631432808|921.16631432808|921.16631432808|921.16631432808|921.16631432808|904.36257893549|897.49731060649|879.85253817931|864.25285071681||850.84216651766|850.84216651766|850.84216651766|850.84216651766|850.84216651766|850.84216651766|850.84216651766|839.21039083978|839.21039083978|839.21039083978|-895.49697632039|-895.49697632039|-895.49697632039|-895.49697632039||-895.49697632039|-895.49697632039|-895.49697632039|-895.49697632039|-895.49697632039|-895.49697632039|-895.49697632039|-895.49697632039|-895.49697632039|-895.49697632039|-895.49697632039|-895.49697632039|-895.49697632039|-895.49697632039||-924.04109768563|852.51885712081|852.51885712081|852.51885712081|852.51885712081|852.51885712081|852.51885712081|852.51885712081|852.51885712081|852.51885712081|852.51885712081|833.26533806187|833.26533806187||833.26533806187|833.26533806187|833.26533806187|833.26533806187|833.26533806187||833.26533806187|828.64298595652|828.64298595652|828.64298595652|828.64298595652|828.64298595652|828.64298595652|828.64298595652|828.64298595652|828.64298595652|828.64298595652|828.64298595652|828.64298595652|828.64298595652|828.64298595652|801.73109482907|796.96687741141|796.96687741141|796.96687741141|796.96687741141|781.66319237661|757.6159004367|757.6159004367|757.6159004367||754.80975061148|754.80975061148|749.31139622276|749.31139622276|749.31139622276|749.31139622276|749.31139622276|749.31139622276|749.31139622276|749.31139622276|749.31139622276|749.30714014443|732.80792467762|730.49641311578||730.49641311578|730.49641311578|730.49641311578|730.49641311578|730.49641311578|725.88490685282|715.8277088675|709.8585532013|696.62616886733|694.20081476074|694.20081476074|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|689.26207823084|681.3800753943|670.81674908177|670.0503255175|670.0503255175|667.13369976662|663.81445214364|663.81445214364|662.08509494241|662.08509494241|662.08509494241|662.08509494241|662.08509494241|662.08509494241|662.08509494241|662.08509494241|662.08509494241|662.08509494241|662.08509494241|644.88781910964|644.88781910964|||644.88781910964|644.88781910964|644.88781910964||635.60315811445|626.40350969422|610.67611713529|592.96234152185|-655.84937704724|-655.84937704724|-655.84937704724|-655.84937704724|-655.84937704724|-655.84937704724|-655.84937704724|-655.84937704724|-655.84937704724|-655.84937704724|-655.84937704724|-655.84937704724|-701.58817162692|-745.3035348806|-783.87058617376|716.15542658041|716.15542658041|716.15542658041|714.54092840613|714.54092840613|714.54092840613|714.54092840613|714.54092840613||703.27323886489|698.69245371923|-749.47465652317|-749.47465652317|-749.47465652317|-749.47465652317|-749.47465652317|-773.69964752031|-783.77735561611|-787.1423067892
04583|992794|/equities/kyushu-railway-co|TOPIX500|-4062.0084394556|-4110.5649327284|-4149.9054808094|-4162.5616453437|-4189.0684948264|3981.0082383381|3981.0082383381||3981.0082383381|3981.0082383381|3941.6202648201|3913.6891831335|-4037.7137747744|-4037.7137747744|-4037.7137747744|-4037.7137747744|-4037.7137747744|-4070.6819719716|-4107.0355244129|3968.8254047914|3968.8254047914|3968.8254047914|3968.8254047914|3968.8254047914|3968.8254047914|3968.8254047914|3968.8254047914|3968.8254047914|3968.8254047914||3945.8615608794|3943.1220950048|3943.1220950048|3943.1220950048|3943.1220950048||||3943.1220950048|3925.191216672|3918.9624190281|3918.9624190281|3918.9624190281|3918.9624190281|3918.9624190281|3918.9624190281|3918.9624190281|3918.9624190281|3918.9624190281|3893.6463391059|3893.6463391059|3893.6463391059|3893.6463391059|3893.6463391059|3893.6463391059|3893.6463391059|3893.6463391059|3893.6463391059|3893.6463391059|3893.6463391059|3893.6463391059|3893.6463391059|3893.6463391059|3858.4403767843||3858.0303315465|-4018.2154314473|-4018.2154314473|-4018.2154314473|-4018.2154314473|-4018.2154314473|-4018.2154314473|-4018.2154314473|-4018.2154314473|-4018.2154314473|-4018.2154314473|-4018.2154314473|-4018.2154314473|-4018.2154314473||-4018.2154314473|-4018.2154314473|-4019.2070211845|-4019.2070211845|-4019.2070211845|-4019.2070211845|-4019.2070211845|-4019.2070211845|-4019.2070211845|-4019.2070211845|-4019.2070211845|-4019.2070211845|-4019.2070211845|-4019.2070211845||-4028.9522457605|-4050.6075044276|-4050.6075044276|-4050.6075044276|-4050.6075044276|-4050.6075044276|-4050.6075044276|-4051.5083382529|-4100.0092647254|-4157.5658496949|4022.7407741581|4022.7407741581|4022.7407741581||4022.7407741581|4022.7407741581|4022.7407741581|4022.7407741581|4022.7407741581||4018.5150497761|4018.5150497761|4018.5150497761|4018.5150497761|4008.1833886401|3985.3333014959|3985.3333014959|3985.3333014959|3985.3333014959|3985.3333014959|3985.3333014959|3985.3333014959|3985.3333014959|3985.3333014959|3985.3333014959|3985.3333014959|3985.3333014959|3985.3333014959|3979.2036683288|3925.5596314764|3859.9551460849|3847.2656124505|3847.2656124505|3843.795124945||3815.2168054945|3740.7964505494|3686.2182783883|-3719.1852023305|-3719.1852023305|-3719.1852023305|-3719.1852023305|-3719.1852023305|-3719.1852023305|-3751.4280025895|-3760.7245886138|-3760.7245886138|-3760.7245886138|-3760.7245886138||-3764.8204797701|-3764.8204797701|-3774.6894219668|-3779.3449653911|-3779.3449653911|-3804.0061301124|-3804.0061301124|-3818.7845890138|-3820.5384322376|-3825.7603995031|-3825.7603995031|-3825.7603995031|-3825.7603995031|-3825.7603995031|-3825.7603995031|-3825.7603995031|-3825.7603995031|-3825.7893327812|-3849.7892997299|-3849.7892997299|-3873.252400137|-3873.252400137|-3873.252400137|-3873.252400137|-3880.9967902926|-3880.9967902926|-3889.3046793736|-3889.3046793736|-3896.6718659706|3763.0260037302|3763.0260037302|3763.0260037302|3763.0260037302|3763.0260037302|3763.0260037302|3763.0260037302|3763.0260037302|3763.0260037302|3734.5288930336|3708.865436704|3682.3462780575|3682.3462780575|3682.3462780575|3667.4958645084|3653.9017345794|3653.9017345794|3653.9017345794|3652.181351287|3652.181351287|3652.181351287|3652.181351287|3611.2570569856|3594.2254700783|||3594.2254700783|3594.2254700783|3594.2254700783||3594.2254700783|3594.2254700783|3594.2254700783|3594.2254700783|3579.5838556426|-3796.8236914706|-3796.8236914706|-3796.8236914706|-3796.8236914706|-3796.8236914706|-3796.8236914706|-3796.8236914706|-3796.8236914706|-3796.8236914706|-3796.8236914706|-3796.8236914706|-3796.8236914706|-3796.8236914706|-3796.8236914706|-3843.2206067538|-3843.2206067538|3654.4898939792|3654.4898939792|3654.4898939792|3654.4898939792|3654.4898939792|3654.4898939792||3637.7665488658|3632.6850542953|3591.4278381059|3585.5309312288|3577.9232569209|3543.803618801|-3731.4060464628|-3731.4060464628|-3731.4060464628|-3731.4060464628
04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH|-34457.005570014|-35132.922592612|-35132.922592612|-35132.922592612|-35397.136214014|-35674.595793349|-35688.311680153||-35688.311680153|-35688.311680153|-35688.311680153|-35757.568533504|-36313.131703893|-38130.701893215|-39116.335436905|34025.972033469|34025.972033469|34025.972033469|34025.972033469|34025.972033469|34025.972033469|34025.972033469|32534.337494471|32534.337494471|32534.337494471|32205.374993856|30868.749993174|30691.388881304|29747.098757005||29330.444111117|29330.444111117|29330.444111117|29273.271234575|-32138.272180361||||-32138.272180361|-32138.272180361|-32138.272180361|-32138.272180361|-32138.272180361|-32138.272180361|-32138.272180361|-32138.272180361|-32138.272180361|28443.569067956|28443.569067956|28443.569067956|28443.569067956|28443.569067956|28443.569067956|28443.569067956|28114.900083896|28114.900083896|27173.22231544|-30323.634459908|-30323.634459908|-30323.634459908|-30323.634459908|-30323.634459908|-30323.634459908|-30323.634459908||-30323.634459908|-30323.634459908|-30323.634459908|-30804.167899643|27780.924001289|27780.924001289|27780.924001289|27780.924001289|27780.924001289|27780.924001289|27780.924001289|27780.924001289|27780.924001289|27780.924001289||25193.248890321|25135.832100357|20314.257889285|19450.750480599|19450.750480599|19253.084532672|19253.084532672|19253.084532672|19253.084532672|19253.084532672|19253.084532672|19253.084532672|19253.084532672|19253.084532672||19253.084532672|19253.084532672|19253.084532672|19253.084532672|19253.084532672|19253.084532672|19253.084532672|19253.084532672|19253.084532672|19253.084532672|19253.084532672|19253.084532672|19253.084532672||18215.371702968|17174.579669965|15717.310744405|15343.400827117|15315.445363463||15036.605959404|14994.284399338|14917.403506032|14917.403506032|14917.403506032|14917.403506032|14917.403506032|14917.403506032|14917.403506032|14917.403506032|14917.403506032|14917.403506032|14917.403506032|14917.403506032|14917.403506032|14917.403506032|14917.403506032|14917.403506032|14917.403506032|14917.403506032|14684.89278448|13889.325316089|-16066.72257874|-16066.72257874||-16066.72257874|-16066.72257874|-16183.858420822|-16499.670889904|-16499.670889904|-16867.134322116|-17119.980644587|-17119.980644587|-17486.645160653|-18185.71684517|-18850.796494633|-19346.162771814|-19446.56974646|-19529.244162734||-19788.326847482|-19951.752052758|17667.276072712|17667.276072712|17667.276072712|17667.276072712|17667.276072712|17667.276072712|17667.276072712|17667.276072712|17667.276072712|17667.276072712|17667.276072712|17667.276072712|17667.276072712|17170.306747457|16959.229719397|16690.255243775|15743.894715305|14377.709525068|14377.709525068|14330.510583409|14286.956203788|13986.895781986|13859.618514204|13859.618514204|13859.618514204|13859.618514204|13859.618514204|13859.618514204|13859.618514204|13859.618514204|13859.618514204|13859.618514204|13859.618514204|13859.618514204|13859.618514204|13807.751826426|13807.751826426|13807.751826426|13807.751826426|13807.751826426|13807.751826426|13807.751826426|13807.751826426|13807.751826426|13807.751826426|13756.113140473|13553.181267192|12897.701407991|12519.668231102|12357.131367891|11727.957980646|||11727.957980646|11727.957980646|11524.485161291||11524.485161291|11479.150179212|-12527.383301054|-12527.383301054|-12527.383301054|-12527.383301054|-12527.383301054|-12527.383301054|-12527.383301054|-12527.383301054|-12527.383301054|-12527.383301054|-12527.383301054|-12527.383301054|-12527.383301054|-12527.383301054|-13223.481445616|-13577.757161795|-14106.119068661|-14353.743409624|-14361.103788471|12947.223497765|12947.223497765|12947.223497765|12947.223497765|12947.223497765|12947.223497765||12947.223497765|12947.223497765|12937.531029764|12937.531029764|12937.531029764|12937.531029764|12937.531029764|12517.812255293|-14607.828066921|-14607.828066921
04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04586|946264|/equities/lintec-corp|TOPIX500|4721.069136134|4712.2990401489|4639.221155721|4615.1790287557|4615.1790287557|4615.1790287557|4615.1790287557||4615.1790287557|4615.1790287557|4575.2210231552|4575.2210231552|4541.1275923076|4541.1275923076|4541.1275923076|4541.1275923076|4541.1275923076|4541.1275923076|4541.1275923076|4527.348879392|4527.348879392|4463.1654215467|4453.4916619296|4453.4916619296|4453.4916619296|4391.9351799218|4385.4835332465|4335.8150369405|4325.350041045||4279.5062235124|4279.5062235124|4244.729137236|4208.86570804|4204.8507867111||||4174.8826173366|4174.8826173366|4174.8826173366|4174.8826173366|4174.8826173366|4173.4806859296|4131.6452065884|4088.3111674485|4088.3111674485|4088.3111674485|4088.3111674485|4088.3111674485|4088.3111674485|4088.3111674485|4088.3111674485|4050.0679638317|4006.7421820352|3965.8246467058|3961.2958601306|3961.2958601306|3880.6065112563|3865.3961236181|3858.7734706867|3793.6371896519|3770.181693167|3770.181693167||3770.181693167|3770.181693167|3770.181693167|3770.181693167|3770.181693167|3770.181693167|3770.181693167|3770.181693167|3770.181693167|3770.181693167|3770.181693167|3770.181693167|3770.181693167|3770.181693167||3753.8084779878|3753.8084779878|3753.8084779878|3753.8084779878|3753.8084779878|3687.8427533198|3635.6586147997|3589.6206831108|3582.3563145676|3574.0163161197|3574.0163161197|3574.0163161197|3574.0163161197|3574.0163161197||3574.0163161197|3574.0163161197|3574.0163161197|3574.0163161197|3556.4070179108|3508.2262149717|3508.2262149717|3508.2262149717|3508.2262149717|3508.2262149717|3508.2262149717|3482.5119546937|3482.5119546937||3482.5119546937|3467.7910607707|3447.6166907037|3447.6166907037|3447.6166907037||3447.6166907037|3430.5647334756|3430.5647334756|3430.5647334756|3403.4052594174|3340.1725104638|3318.2647605813|3318.2647605813|3318.2647605813|3279.180740709|3279.180740709|3279.180740709|3279.180740709|3279.180740709|3265.7563785656|3075.5626428507|3050.3473809452|3049.472075241|3049.472075241|3025.4859400106|3025.4859400106|3025.4859400106|3025.4859400106|2962.511577518||2962.511577518|2962.511577518|2946.3414537259|2946.3414537259|2932.0573502789|2932.0573502789|2901.678317591|2901.678317591|2901.678317591|2901.678317591|2901.678317591|2901.678317591|2876.8092417678|2853.9547130754||2846.5574542987|2846.5574542987|2846.5574542987|2846.5574542987|2846.5574542987|2846.5574542987|2846.5574542987|2846.5574542987|2846.5574542987|2846.5574542987|2846.5574542987|2846.5574542987|2846.5574542987|2846.5574542987|2846.5574542987|2833.5638381096|2810.8487090107|2767.1345206687|2767.1345206687|2767.1345206687|2767.1345206687|2739.8161340763|2739.073482307|2723.426725782|2723.426725782|2723.426725782|2723.426725782|2723.426725782|2721.9741397577|2716.6645440692|2716.6645440692|2716.6645440692|2716.6645440692|2716.6645440692|2716.6645440692|2716.6645440692|2716.6645440692|2716.6645440692|2697.3547814257|2697.3547814257|2697.3547814257|2697.3547814257|2697.3547814257|2697.3547814257|2697.3547814257|2697.3547814257|2697.3547814257|2697.3547814257|2657.8386460285|2581.8207178095|2566.836375596|2566.836375596|2566.836375596|||2557.3181951066|2549.7424390074|2547.2499247005||2547.2499247005|2531.4999163339|2521.9443514821|2469.6048349801|-2645.5798468751|-2645.5798468751|-2645.5798468751|-2645.5798468751|-2645.5798468751|-2645.5798468751|-2645.5798468751|-2645.5798468751|-2645.5798468751|-2645.5798468751|-2645.5798468751|-2645.5798468751|-2798.0331631946|-2883.9257368829|-2904.4056747364|-2904.4056747364|-2904.4056747364|-2932.2664841043|-2932.2664841043|-2932.2664841043|-2932.2664841043|-2932.2664841043|-2932.2664841043||-2932.2664841043|-2932.2664841043|-2932.2664841043|-2932.2664841043|-2932.2664841043|-2932.2664841043|-2932.2664841043|-2973.7184914943|-2973.7184914943|-2973.7184914943
04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH|1707.4587944784|1707.4587944784|1707.4587944784|1707.4587944784|1707.4587944784|1693.6486605316|1644.2499017399||1644.2499017399|1644.2499017399|1644.2499017399|1638.2776685999|1628.9162833639|1628.9162833639|1628.9162833639|1628.9162833639|1628.9162833639|1628.9162833639|1628.9162833639|1628.9162833639|1628.9162833639|1622.7958704044|1622.4695050496|1622.4695050496|1622.4695050496|1622.4695050496|1622.4695050496|1622.4695050496|1622.4695050496||1622.4695050496|1622.4695050496|1622.4695050496|1622.4695050496|1622.4695050496||||1622.4695050496|1622.4695050496|1622.4695050496|1622.4695050496|1622.4695050496|1622.4695050496|1622.4695050496|1622.4695050496|1622.4695050496|1622.4695050496|1586.9544146152|1586.9544146152|1586.9544146152|1586.9544146152|1586.9544146152|1586.9544146152|1586.9544146152|1586.9544146152|1586.9544146152|1586.9544146152|1586.9544146152|1586.9544146152|1586.9544146152|1586.9544146152|1586.9544146152|1586.9544146152||1586.9544146152|1537.4771273502|1528.7523637225|1503.1460648657|1503.1460648657|1503.1460648657|-1575.735389976|-1575.735389976|-1575.735389976|-1575.735389976|-1575.735389976|-1575.735389976|-1575.735389976|-1575.735389976||-1575.735389976|-1575.735389976|-1588.4282110845|-1592.5690514644|-1592.5690514644|-1592.5690514644|-1592.5690514644|-1592.5690514644|-1592.5690514644|-1592.5690514644|-1592.5690514644|-1592.5690514644|-1592.5690514644|-1592.5690514644||-1603.1878349604|-1614.0803602018|-1614.0803602018|-1614.0803602018|-1614.0803602018|-1614.0803602018|-1614.0803602018|-1614.0803602018|-1616.8948446687|-1636.9822972136|-1636.9822972136|-1636.9822972136|-1637.5583916217||-1637.5583916217|-1651.8771006876|-1651.8771006876|-1651.8771006876|-1651.8771006876||-1651.8771006876|-1651.8771006876|-1651.8771006876|-1651.8771006876|-1651.8771006876|-1651.8771006876|-1651.8771006876|-1651.8771006876|-1651.8771006876|-1651.8771006876|-1651.8771006876|-1659.5023340973|-1665.808148997|-1687.0090544412|1602.1751653756|1602.1751653756|1602.1751653756|1594.7501837507|1582.1390930564|1568.1545478404|1550.9217198227|1547.2468294813|1547.2468294813|1547.2468294813||1547.2468294813|1449.3818882485|1449.3818882485|-1498.7953219918|-1498.7953219918|-1498.7953219918|-1498.7953219918|-1498.7953219918|-1498.7953219918|-1498.7953219918|-1498.7953219918|-1498.7953219918|-1498.7953219918|-1498.7953219918||-1506.7297860739|-1506.7297860739|-1506.7297860739|-1506.7297860739|-1506.7297860739|-1506.7297860739|-1506.7297860739|-1508.4349210789|-1508.4349210789|-1518.7888011988|-1526.4875568875|-1528.8195076528|-1541.7161196142|-1548.0893273172|-1548.0893273172|-1548.0893273172|-1553.0992525746|-1561.415836194|-1561.667699005|-1561.667699005|-1566.1029988944|-1574.4755543271|-1575.0561714746|-1586.7290794162|-1598.3656437958|-1605.3229375509|-1605.6643750565|-1606.6683094659|-1606.6683094659|-1606.6683094659|-1606.6683094659|-1606.6683094659|-1614.9925660732|-1619.6861845258|-1624.4846494731|-1629.4273883034|-1635.7526536705|-1640.1140596339|-1659.3767329265|-1665.5731270698|-1665.5731270698|-1678.9701411887|-1703.9494550097|-1703.9494550097|-1703.9494550097|-1703.9494550097|-1703.9494550097|-1710.5549500107|-1720.2277222342|-1754.0308024824|-1759.1731138693|-1819.2499337641|-1819.2499337641|||-1819.2499337641|-1819.2499337641|-1819.2499337641||-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|-1819.2499337641|1701.1245642735|1701.1245642735|1701.1245642735|1701.1245642735|1701.1245642735|1701.1245642735|1701.1245642735|1701.1245642735|1701.1245642735|1701.1245642735|1701.1245642735||1701.1245642735|1701.1245642735|1701.1245642735|1690.6939603039|-1840.8508258792|-1840.8508258792|-1840.8508258792|-1840.8508258792|-1840.8508258792|-1840.8508258792
04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH|1805.5703596124|1805.5703596124|1805.5703596124|1805.5703596124|1805.5703596124|1805.5703596124|1805.5703596124||1787.3553822376|1787.3553822376|1769.7282024862|1755.5313360958|-1861.0522598253|-1861.0522598253|-1861.0522598253|-1861.0522598253|-1861.0522598253|-1875.6969553614|-1907.3021726238|-1933.4746362487|1859.0899931474|1859.0899931474|1859.0899931474|1859.0899931474|1859.0899931474|1859.0899931474|1859.0899931474|1859.0899931474|1859.0899931474||1859.0899931474|1859.0899931474|1859.0899931474|1853.9888812749|1837.9271304761||||1837.9271304761|1837.9271304761|1837.9271304761|1837.9271304761|1822.0023671957|1807.3671199947|1807.3671199947|1798.0909244775|1798.0909244775|1798.0909244775|1798.0909244775|1798.0909244775|1784.4155342627|1784.4155342627|1784.4155342627|1781.2830938625|1781.2830938625|1781.2830938625|1781.2830938625|1781.2830938625|1781.2830938625|1781.2830938625|1781.2830938625|1764.2589931806|-1807.2384307462|-1807.2384307462||-1807.2384307462|-1807.2384307462|-1807.2384307462|-1807.2384307462|-1807.2384307462|-1807.2384307462|-1807.2384307462|-1807.2384307462|-1807.2384307462|-1807.2384307462|-1807.2384307462|-1807.2384307462|-1807.2384307462|-1807.2384307462||-1841.9593674957|-1855.2881861064|-1872.5979845626|1780.4222412807|1780.4222412807|1761.413601423|1745.0151126922|1743.044569658|-1808.7876273553|-1808.7876273553|-1808.7876273553|-1814.4584748392|-1814.865401036|-1814.865401036||-1836.9060011511|-1850.6455568346|-1852.3213029029|-1852.3213029029|-1852.3213029029|-1852.3213029029|-1859.4403365588|-1888.2670406209|-1909.546711801|-1950.0519020011|-1984.2103368405|-1984.2103368405|-1984.2103368405||1912.6555819942|1912.6555819942|1912.6555819942|1912.6555819942|1912.6555819942||1912.6555819942|1912.6555819942|1912.6555819942|1912.6555819942|1908.4228688824|1893.9142987582|1881.7381097314|1881.2090108126|1880.1813026859|1880.1813026859|1880.1813026859|1880.1813026859|1880.1813026859|1880.1813026859|1880.1813026859|1863.5158473058|1863.5158473058|1863.5158473058|1839.2398303398|1824.5442559331|1815.4380621479|1814.5700690532|1797.6334100591|1789.7593445101||1759.9826050113|1748.3417833458|1714.7130926065|1702.520279948|1702.520279948|1702.520279948|1702.520279948|1702.520279948|1687.7725332755|1685.0805925284|1684.5339916982|1671.8155463313|-1733.7647576156|-1733.7647576156||-1742.0163973507|1687.0999299722|1687.0999299722|1687.0999299722|1687.0999299722|1687.0999299722|1679.4783086077|1679.4783086077|1670.2000207403|1670.2000207403|1670.2000207403|1670.2000207403|1639.5278008225|1624.0864453584|1618.7071615093|1605.6190683437|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|1602.2862787242|||1602.2862787242|1602.2862787242|1602.2862787242||-1678.5504695232|-1678.5504695232|-1678.5504695232|-1678.5504695232|-1678.5504695232|-1678.5504695232|-1678.5504695232|-1678.5504695232|-1678.5504695232|-1678.5504695232|-1678.5504695232|-1678.5504695232|-1678.5504695232|-1678.5504695232|-1681.7752710162|-1681.7752710162|-1752.389190018|-1775.09910002|-1807.3878889112|-1815.2010974212|-1815.2010974212|-1835.0289971346|1791.071991677|1791.071991677|1791.071991677|1791.071991677|1791.071991677||1772.1355463078|1760.8450514531|1748.8833905034|1740.9220105394|1740.9220105394|1740.9220105394|1740.9220105394|1740.9220105394|1724.9966783771|1704.4129759746
04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH|-1802.4015256211|-1806.6683618012|-1809.687068668|-1831.2078540755|-1875.953171195|-1904.75352355|-1965.4341200529||-1965.4341200529|-1965.4341200529|-1965.4341200529|-1965.4341200529|-2062.1453666495|-2062.1453666495|-2062.1453666495|-2062.1453666495|-2062.1453666495|-2133.2411933945|-2133.2411933945|-2150.6013259939|-2167.9028715973|-2167.9028715973|-2173.7809684415|-2226.9082270426|-2226.9082270426|-2226.9082270426|-2226.9082270426|-2226.9082270426|-2226.9082270426||-2226.9082270426|-2226.9082270426|-2226.9082270426|-2226.9082270426|-2226.9082270426||||-2226.9082270426|-2226.9082270426|-2226.9082270426|-2226.9082270426|-2226.9082270426|-2226.9082270426|-2226.9082270426|-2226.9082270426|-2226.9082270426|-2226.9082270426|-2287.3702522695|-2304.4200645303|-2304.4200645303|-2337.6334050337|-2399.8426722596|-2441.4640802885|-2492.8212003205|-2530.3013336895|-2615.7514818772|-2670.9183131969|-2699.1036813299|-2760.8318642246|2459.6267294587|2459.6267294587|2459.6267294587|2459.6267294587||2459.6267294587|2459.6267294587|2459.6267294587|2459.6267294587|2459.6267294587|2444.224143843|2393.1101598255|-2260.1263458944|-2260.1263458944|-2284.0325257956|-2284.0325257956|-2311.2914040234|-2311.2914040234|-2311.2914040234||-2311.2914040234|-2311.2914040234|-2311.2914040234|-2361.601560026|-2366.992746244|-2366.992746244|-2366.992746244|-2366.992746244|-2366.992746244|-2366.992746244|-2366.992746244|-2413.9363847156|-2444.8737607951|-2450.525832804||-2450.525832804|-2450.525832804|-2450.525832804|-2450.525832804|-2450.525832804|-2450.525832804|-2450.525832804|2201.1463627672|2201.1463627672|2201.1463627672|2201.1463627672|2201.1463627672|2201.1463627672||2201.1463627672|2201.1463627672|2201.1463627672|2201.1463627672|2201.1463627672||2201.1463627672|2201.1463627672|2201.1463627672|2201.1463627672|2201.1463627672|2183.6029111591|2183.6029111591|2183.6029111591|2183.6029111591|2183.6029111591|2183.6029111591|2183.6029111591|2183.6029111591|2183.6029111591|2183.6029111591|2183.6029111591|2183.6029111591|2183.6029111591|2142.9199012879|2120.4665569866|2086.7334036871|2086.7334036871|2041.5207869508|2041.5207869508||2041.5207869508|1992.2175410564|-1952.0638432707|-1958.4030924552|-1958.4030924552|-1958.4030924552|-1958.4030924552|-1958.4030924552|-1958.4030924552|-1958.4030924552|-1958.4030924552|-1958.4030924552|-1958.4030924552|-1958.4030924552||-1958.4030924552|-1958.4030924552|-1958.4030924552|-1958.4030924552|-1992.5034360613|-2012.8371511792|-2031.9875037025|-2031.9875037025|-2031.9875037025|-2031.9875037025|-2051.9027818917|-2069.6975354352|-2080.9972615947|-2119.9414017719|-2147.2702491011|-2147.2702491011|-2149.5007226049|-2149.5007226049|-2149.5007226049|-2149.5007226049|-2188.3918484731|-2188.3918484731|-2188.3918484731|-2188.3918484731|-2188.3918484731|-2200.352053859|-2221.1689487322|2028.370285258|2028.370285258|2028.370285258|2028.370285258|2028.370285258|2028.370285258|1995.3558725089|1865.0343027877|1863.8714475419|1860.2146056816|1860.2146056816|1860.2146056816|1815.0034380149|1815.0034380149|1815.0034380149|1815.0034380149|1805.1149311277|1801.518433491|1801.518433491|1760.3147235816|1760.3147235816|1760.3147235816|1742.8496928684|1740.8329920761|1697.3144356401|1648.404928489|||1625.9776983211|1622.2062257542|1622.2062257542||1622.2062257542|1622.2062257542|1622.2062257542|1622.2062257542|1617.3842293262|1617.3842293262|1568.5102548069|1515.5113942299|1500.9893755925|1500.9893755925|-1695.8776057126|-1695.8776057126|-1695.8776057126|-1695.8776057126|-1695.8776057126|-1695.8776057126|-1779.9075379168|-1779.9075379168|-1843.2305976853|-1863.4729601054|-1863.4729601054|-1868.3720303228|-1868.3720303228|-1868.3720303228|-1887.9133670254|-1902.4488675833|-1902.4488675833||-1902.4488675833|-1902.4488675833|-1902.4488675833|-1902.4488675833|-1902.4488675833|-1902.4488675833|-1902.4488675833|-1941.8320750926|-1961.9523056585|-1980.539883529
04590|946212|/equities/mabuchi-motor-ltd|TOPIX500|1634.9126345322|1631.4584828136|1606.6483142373|1558.2759047081|1553.9176718979|1491.3251909977|1474.333545553||1470.5372728367|1462.041414263|1423.0822511364|1423.0822511364|1423.0822511364|1423.0822511364|1423.0822511364|1423.0822511364|1423.0822511364|1423.0822511364|1423.0822511364|1423.0822511364|1423.0822511364|1423.0822511364|1423.0822511364|1423.0822511364|1423.0822511364|1423.0822511364|1406.3969457071|1398.2875772075|1398.2875772075||1398.2875772075|1398.2875772075|1398.2875772075|1398.2875772075|1398.2875772075||||1398.2875772075|1398.2875772075|1398.2875772075|1369.3865718777|1369.3865718777|1369.3865718777|1369.3865718777|1369.3865718777|1369.3865718777|1369.3865718777|1369.3865718777|1369.3865718777|1359.1656354197|1351.2230066909|1351.2230066909|1342.9157490011|1342.9157490011|1337.2397211124|1336.7419396449|1336.7419396449|1329.7063643963|1329.7063643963|1329.7063643963|1312.8404048848|1298.5726720942|1296.7335245491||1281.9539161657|1280.57357175|1280.57357175|1280.57357175|1280.57357175|1280.57357175|1280.57357175|1280.57357175|1280.57357175|1280.57357175|1280.57357175|1280.57357175|1280.57357175|1280.57357175||1280.57357175|1264.9791140833|1264.9791140833|1264.9791140833|1264.9791140833|1256.5462378703|1250.106930967|1239.8965899633|1236.2184332926|1235.6905487869|1235.6905487869|1235.6905487869|1235.6905487869|1235.6905487869||1235.6905487869|1235.6905487869|1235.6905487869|1235.6905487869|1235.6905487869|1235.6905487869|1235.6905487869|1235.6905487869|1235.6905487869|1235.6905487869|1235.6905487869|1233.2811653188|1232.0207392431||1230.5308394876|1230.5308394876|1230.5308394876|1230.5308394876|1230.5308394876||1230.5308394876|1223.8200849932|1223.8200849932|1223.8200849932|1223.8200849932|1223.8200849932|1220.1826082165|1220.1826082165|1220.1826082165|1220.1826082165|1220.1826082165|1220.1826082165|1208.9528980183|1206.391149545|1206.391149545|1206.391149545|1175.3116043766|1175.3116043766|1173.735115974|1162.3584621933|1162.0510691036|1108.5011878929|1098.651149373|1098.651149373||1098.651149373|1091.6818326367|1086.5214807074|1076.0377563416|1060.5280626018|1059.1978473353|1054.6471409062|1054.6471409062|1054.6471409062|1054.6471409062|1054.6471409062|1054.6471409062|1040.858659496|1040.858659496||1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1040.858659496|1038.28739944|1035.9304438222|1030.1191837327|1030.1191837327|1030.1191837327|1030.1191837327|1030.1191837327|1030.1191837327|1030.1191837327|1030.1191837327|1030.1191837327|1030.1191837327|1030.1191837327|-1093.7187431537|-1093.7187431537|-1093.7187431537|-1093.7187431537|||-1093.7187431537|-1093.7187431537|-1093.7187431537||-1093.7187431537|-1093.7187431537|-1093.7187431537|-1093.7187431537|-1093.7187431537|-1093.7187431537|-1093.7187431537|-1093.7187431537|-1093.7187431537|-1093.7187431537|-1093.7187431537|-1093.7187431537|-1093.7187431537|-1093.7187431537|-1114.3487569799|-1114.3487569799|-1156.3319521999|-1180.2577246666|-1208.9174416335|-1208.9174416335|1138.4510462438|1138.4510462438|1138.4510462438|1138.4510462438|1138.4510462438|1138.4510462438|1138.4510462438||1130.515051382|1128.6695015355|1112.4800017061|1106.2733606092|1106.2733606092|1106.2733606092|1106.2733606092|1106.2733606092|1105.0303834681|1105.0303834681
04591|946210|/equities/makita|TOPIX500/EAFAGROWTH|5603.8494356997|5603.8494356997|5603.8494356997|5603.8494356997|5603.8494356997|5603.8494356997|5603.8494356997||5544.1660396664|5541.7955996293|5323.1062218103|5312.1735797892|5180.578493567|5180.578493567|5146.0316595189|5003.5907327987|-4957.4547413347|-5003.3941570386|-5054.9379522651|-5101.4310580723|4805.9466502161|4805.9466502161|4805.9466502161|4805.9466502161|4805.9466502161|4805.9466502161|4805.9466502161|4805.9466502161|4805.9466502161||4694.2740557957|4620.8600619952|4603.9877308583|4603.9877308583|4597.3345460174||||4597.3345460174|4597.3345460174|4597.3345460174|4597.3345460174|4597.3345460174|4597.3345460174|4597.3345460174|4597.3345460174|4597.3345460174|4597.3345460174|4597.3345460174|4597.3345460174|4489.9828289082|4417.3142543424|4374.4602826027|4332.5003488922|4332.5003488922|4223.7056943145|4223.7056943145|4223.7056943145|4223.7056943145|4223.7056943145|4223.7056943145|4204.8396603495|4198.8218448328|-4529.5852083025||-4529.5852083025|-4529.5852083025|-4529.5852083025|-4589.928009225|-4681.7533435833|-4741.1703817592|-4786.2721667754|-4786.2721667754|-4786.2721667754|-4786.2721667754|-4786.2721667754|-4799.580185306|-4832.3113170067|-4932.0125744518||-4974.1806382798|-4992.922931422|-5070.6921460245|4738.2751283648|4738.2751283648|4646.6277480999|-4922.298269046|-4922.298269046|-4922.298269046|-4922.298269046|-4922.298269046|-4922.298269046|-4922.298269046|-4922.298269046||-5005.4305935109|-5005.4305935109|-5005.4305935109|-5005.4305935109|-5005.4305935109|-5005.4305935109|-5017.043942606|-5017.043942606|-5090.2710473401|-5144.9301060906|-5144.9301060906|-5144.9301060906|-5168.3667845451||-5212.7049544446|4906.0250578441|4906.0250578441|4906.0250578441|4906.0250578441||4906.0250578441|4906.0250578441|4906.0250578441|4906.0250578441|4906.0250578441|4906.0250578441|4906.0250578441|4906.0250578441|4906.0250578441|4906.0250578441|4906.0250578441|4906.0250578441|4906.0250578441|4906.0250578441|4906.0250578441|4906.0250578441|4906.0250578441|4906.0250578441|4906.0250578441|4874.8056198268|4821.2840220298|4772.7703975676|4772.7703975676|4731.3559972974||4631.6733303304|4515.0917803301|4515.0917803301|4515.0917803301|4515.0917803301|4515.0917803301|4515.0917803301|4431.3009031992|4431.3009031992|4431.3009031992|4431.3009031992|4431.3009031992|4306.6676702213|4276.2802252727||4276.2802252727|4276.2802252727|4276.2802252727|4276.2802252727|4275.6052163861|4275.6052163861|4265.7812433506|4265.7812433506|4265.7812433506|4265.7812433506|4265.7812433506|4248.9089424082|4248.9089424082|-4494.3689661|-4494.3689661|-4494.3689661|-4494.3689661|-4494.3689661|-4494.3689661|-4494.3689661|-4497.6321845555|-4549.9246495062|-4552.7032709953|-4552.7032709953|-4557.9008422294|-4557.9008422294|-4557.9008422294|-4557.9008422294|-4557.9008422294|-4557.9008422294|-4611.2787135883|-4636.6985706536|-4687.4488304196|-4687.4488304196|-4687.4488304196|-4687.4488304196|-4687.4488304196|-4687.4488304196|-4687.4488304196|-4687.4488304196|-4687.4488304196|-4737.0542560218|4340.4834726677|4340.4834726677|4340.4834726677|4340.4834726677|4340.4834726677|4340.4834726677|4340.4834726677|4020.4816362975|-4452.6573621187|-4452.6573621187|-4452.6573621187|||-4452.6573621187|-4452.6573621187|-4452.6573621187||-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4452.6573621187|-4934.7304023542|-5123.978224838|-5314.4758053755|-5346.7417350315|-5346.7417350315|5010.4684501254|5010.4684501254|5010.4684501254|5010.4684501254|5010.4684501254|5010.4684501254||5010.4684501254|5010.4684501254|4828.8538334727|4766.0317842859|4766.0317842859|4766.0317842859|4766.0317842859|4766.0317842859|4766.0317842859|4703.813093651
04592|952608|/equities/mani-inc|TOPIX500|1546.9497998223|1546.9497998223|1546.9497998223|1546.9497998223|1546.9497998223|1546.9497998223|1546.9497998223||1531.3331109136|1515.7678645671|1515.7678645671|1515.7678645671|1515.7678645671|1515.7678645671|1515.7678645671|1515.7678645671|1515.7678645671|1515.7678645671|1515.7678645671|1515.7678645671|1515.7678645671|1515.7678645671|1510.6689751061|1510.6689751061|1510.6689751061|1510.6689751061|1505.5210834512|1409.134537168|1408.3161524089||1405.6846137877|1401.6983728226|1401.6983728226|1401.6983728226|1398.1095649144||||1398.1095649144|1398.1095649144|1391.8539321969|1391.8539321969|1391.8539321969|1391.8539321969|1389.9488135521|1381.6653483913|1373.2493884365|-1471.651671336|-1471.651671336|-1471.651671336|-1471.651671336|-1471.651671336|-1471.651671336|-1471.651671336|-1471.651671336|-1471.651671336|-1471.651671336|-1471.651671336|-1471.651671336|-1471.651671336|-1471.651671336|-1471.651671336|-1471.651671336|-1471.651671336||-1471.651671336|-1472.2240792622|-1497.748976958|-1514.7210855089|-1544.7456505654|-1549.09037081|-1549.09037081|-1549.09037081|-1549.09037081|-1549.09037081|-1549.09037081|-1549.09037081|-1549.09037081|1456.0344566754||1456.0344566754|1456.0344566754|1456.0344566754|1456.0344566754|1456.0344566754|1434.0382851949|1432.2106206426|1432.2106206426|1432.2106206426|1432.2106206426|1432.2106206426|1432.2106206426|1415.0951340473|1361.6236222806||1361.6236222806|1356.6095803118|1248.9933090269|-1302.9779711565|-1302.9779711565|-1302.9779711565|-1302.9779711565|-1313.003301285|1260.3660589135|1260.3660589135|1260.3660589135|1260.3660589135|1260.3660589135||1260.3660589135|1258.7678432372|1248.5072204361|1248.5072204361|1248.5072204361||1248.5072204361|1248.5072204361|1248.5072204361|1248.5072204361|1247.7580227068|-1300.3520250863|-1300.3520250863|-1300.3520250863|-1300.3520250863|-1300.3520250863|-1300.6966945403|1242.271552235|1242.271552235|1242.271552235|1242.271552235|1242.271552235|1242.271552235|1242.271552235|1242.271552235|1242.271552235|1242.271552235|1242.271552235|1242.271552235|1242.271552235||1240.8220881138|1240.8220881138|1240.8220881138|1228.357875682|1217.7108118631|1217.7108118631|1217.7108118631|1217.7108118631|1217.7108118631|1217.7108118631|1217.7108118631|1217.7108118631|1189.0397909589|-1272.8333471133||-1272.8333471133|-1272.8333471133|-1272.8333471133|-1276.1129357008|1191.6522936657|1191.6522936657|1191.6522936657|1191.6522936657|1187.5303262953|1183.6387473779|1183.6387473779|1183.6387473779|1183.6387473779|1183.6387473779|1183.6387473779|1167.5430526421|1155.8366270493|1155.8366270493|1155.8366270493|1155.8366270493|1155.8366270493|1155.8366270493|1155.8366270493|1155.8366270493|1155.8366270493|1155.8366270493|1155.8366270493|1154.0755662661|1154.0755662661|1154.0755662661|1154.0755662661|1154.0755662661|1154.0755662661|1154.0755662661|1154.0755662661|1154.0755662661|1154.0755662661|1154.0755662661|1152.5247584934|1152.5247584934|1152.5247584934|1152.5247584934|1152.5247584934|1152.5247584934|1152.5247584934|1152.5247584934|1152.5247584934|1152.5247584934|1152.5247584934|1135.8330649926|1120.4534055474|1094.4146982066|1094.4146982066|||1083.9329980073|-1176.6693132788|-1176.6693132788||-1176.6693132788|-1176.6693132788|-1176.6693132788|-1176.6693132788|-1176.6693132788|-1176.6693132788|-1176.6693132788|-1176.6693132788|-1194.6325703097|-1204.4250781219|-1212.6945312466|-1226.3828124962|-1266.3975694402|-1274.2037989578|-1274.2037989578|-1274.2037989578|-1327.4764432864|-1351.1404925405|-1375.4894361561|-1401.8771512845|-1409.2523903162|-1429.1768818887|-1429.1768818887|-1429.1768818887|-1429.1768818887|-1429.1768818887|-1429.1768818887||-1429.1768818887|-1429.1768818887|-1429.1768818887|-1429.1768818887|-1429.1768818887|-1429.1768818887|-1429.1768818887|-1429.1768818887|-1429.1768818887|-1429.1768818887
04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE|5615.6687611755|5615.6687611755|5615.6687611755|5615.6687611755|5615.6687611755|5615.6687611755|5615.6687611755||5508.2986235283|5376.498470587|4955.9427450966|4935.0033890082|4935.0033890082|4874.2124092518|4874.2124092518|4874.2124092518|4874.2124092518|4874.2124092518|4874.2124092518|4874.2124092518|4874.2124092518|4874.2124092518|4874.2124092518|4874.2124092518|4874.2124092518|4874.2124092518|4832.3471213909|4736.2745793232|4602.916199248||4413.840986726|4413.840986726|4330.7604774395|4330.7604774395|-4550.1765250337||||-4550.1765250337|-4550.1765250337|-4550.1765250337|-4550.1765250337|-4550.1765250337|-4550.1765250337|-4550.1765250337|-4550.1765250337|-4550.1765250337|4275.5075102419|4275.5075102419|4275.5075102419|4252.786122491|4165.7668178901|4165.7668178901|4091.1297976557|4036.1442196174|3959.3824662416|3921.4249624906|3852.6944027674|3817.8389769355|3817.8389769355|3817.8389769355|3817.8389769355|-4056.0283121891|-4056.0283121891||-4056.0283121891|-4056.0283121891|-4056.0283121891|3770.1393656621|3770.1393656621|3770.1393656621|3770.1393656621|3696.0663452156|3696.0663452156|3696.0663452156|3652.1292724617|3634.8824039255|3634.8824039255|3634.8824039255||3614.0213956639|3614.0213956639|3614.0213956639|3614.0213956639|3614.0213956639|-3825.4409818515|-3825.4409818515|-3825.4409818515|-3825.4409818515|-3825.4409818515|-3825.4409818515|-3882.2677576128|-3894.4641751253|-3940.4046390281||3657.9933104281|3657.9933104281|3657.9933104281|3657.9933104281|3654.2147893645|3568.8324148204|3568.8324148204|3568.8324148204|3568.8324148204|3568.8324148204|3568.8324148204|3511.5915720226|3470.2128578029||3467.0698420032|3458.2442688925|3435.6286267387|3435.6286267387|3435.6286267387||3353.0873630429|3335.4710055459|3335.4710055459|3335.4710055459|3333.6900061621|3272.0444512912|3237.3450015941|3237.3450015941|3222.4944462157|3185.1659829823|3185.1659829823|3180.1288699803|3171.9209666448|3171.871563759|3171.871563759|3126.8932761197|3126.8932761197|3126.8932761197|3126.8932761197|3126.8932761197|3126.8932761197|3126.8932761197|3126.8932761197|3115.8258623552||3051.9731803947|2987.4702004386|2971.3248919348|2971.3248919348|2971.3248919348|2971.3248919348|2971.3248919348|2945.9468186333|2945.9468186333|2945.9468186333|2945.9468186333|2945.9468186333|2878.9964651481|2854.6861182837||2854.6861182837|2854.6861182837|2854.6861182837|2854.6861182837|2854.6861182837|2854.6861182837|2844.9797756588|2844.9797756588|2820.3237971097|2820.3237971097|2809.1653301219|2796.6003668021|2783.4431006781|2783.4431006781|2783.4431006781|2783.4431006781|2783.4431006781|2783.4431006781|2783.4431006781|2783.4431006781|2783.4431006781|2783.4431006781|2781.0201118646|2773.6844853932|2773.6844853932|2773.6844853932|2773.6844853932|2773.6844853932|2773.6844853932|2773.6844853932|2773.6844853932|2773.6844853932|2773.6844853932|2773.6844853932|2773.6844853932|2773.6844853932|2757.5660948813|2714.1567720904|2644.5217409738|2644.5217409738|2644.5217409738|2644.5217409738|2644.5217409738|2644.5217409738|2644.5217409738|2633.5886160247|2633.5886160247|2633.5886160247|2633.5886160247|2577.7095733608|2546.7884148453|2489.1260164948|2485.1400183276|||2360.4825354288|2360.4825354288|2360.4825354288||2354.2583726986|2307.0093029985|2277.0381144427|2218.4312382697|2139.2013758552|2078.251528728|2060.0294763645|2014.5883070717|-2239.9953977292|-2239.9953977292|-2239.9953977292|-2239.9953977292|-2239.9953977292|-2239.9953977292|-2239.9953977292|-2239.9953977292|-2414.1337752547|-2473.8986391719|-2558.1929324132|-2566.7073239669|-2566.7073239669|2418.1512664165|2418.1512664165|2418.1512664165|2418.1512664165|2418.1512664165|2418.1512664165||2418.1512664165|2397.4736293516|2283.5459885415|2283.5459885415|2283.5459885415|2283.5459885415|2283.5459885415|2283.5459885415|2283.5459885415|2283.5459885415
04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500|1404.9773780804|1404.9773780804|1404.9773780804|1404.9773780804|1398.3915312005|1383.2406358794|1383.2406358794||1383.2406358794|1383.2406358794|1367.4618176438|1360.5686862708|1353.1874291898|1343.851889922|1343.851889922|1343.851889922|1343.851889922|1343.851889922|1343.851889922|1343.851889922|1343.851889922|1343.851889922|1343.851889922|1343.851889922|1317.2520999133|1295.7245554593|1290.9161727325|1269.6568585917|1262.637075491||1262.637075491|1262.637075491|1262.637075491|1262.637075491|1262.637075491||||1262.637075491|1262.637075491|1259.3731855499|1245.2481941765|1235.2203446037|1232.843173807|1232.843173807|1232.843173807|1217.3073906557|1209.116348719|1209.116348719|1198.591749406|1198.591749406|1198.591749406|1198.591749406|1198.591749406|1198.591749406|1198.591749406|1198.591749406|1198.591749406|1198.591749406|1193.9900393841|1193.9900393841|1182.3224151794|1165.6011991962|1165.6011991962||1165.6011991962|1165.6011991962|1165.6011991962|1165.6011991962|1165.6011991962|1159.5532375482|1159.5532375482|1159.1518652336|1156.9836805547|1123.0931547179|1116.9554949882|-1169.581651664|-1169.581651664|-1169.581651664||-1169.581651664|-1169.581651664|-1169.581651664|-1169.581651664|-1169.581651664|-1169.581651664|-1169.581651664|-1169.581651664|-1169.581651664|-1169.581651664|-1169.581651664|-1169.581651664|-1169.581651664|-1169.581651664||-1177.8437887768|-1177.8437887768|-1177.8437887768|-1177.8437887768|-1177.8437887768|-1177.8437887768|-1177.8437887768|1126.7201622827|1126.7201622827|1126.7201622827|1126.7201622827|1126.7201622827|1126.7201622827||1126.7201622827|1126.7201622827|1126.7201622827|1126.7201622827|1126.7201622827||1126.7201622827|1126.7201622827|1126.7201622827|1119.0040038275|1118.3749795675|1105.0278568002|1085.2903921044|1080.9153906412|1075.6315475655|1075.6315475655|1075.6315475655|1075.6315475655|1075.6315475655|1075.6315475655|1075.6315475655|1068.1832869|1061.4353435507|1061.4353435507|1061.4353435507|1061.4353435507|1061.4353435507|1061.4353435507|1061.4353435507|1061.4353435507||1061.4353435507|1061.4353435507|1061.4353435507|1025.5077553777|1025.5077553777|1025.5077553777|1016.4346763854|1006.631228156|1002.0676180698|1002.0676180698|997.31598947856|996.70007290182|996.70007290182|996.70007290182||996.70007290182|996.70007290182|996.70007290182|996.70007290182|996.70007290182|996.70007290182|996.70007290182|996.70007290182|996.70007290182|996.70007290182|996.70007290182|-1034.527383392|-1034.527383392|-1034.527383392|-1034.527383392|-1034.527383392|-1034.527383392|-1034.527383392|-1039.8797109718|-1039.8797109718|-1047.3479196887|-1049.5285528624|-1049.5285528624|-1052.669261045|-1052.669261045|-1056.2931149957|-1056.2931149957|-1056.2931149957|-1056.2931149957|-1056.2931149957|-1056.2931149957|-1056.2931149957|-1056.2931149957|-1056.2931149957|-1056.2931149957|-1056.2931149957|-1056.2931149957|-1056.2931149957|-1056.2931149957|-1056.2931149957|-1056.2931149957|-1056.2931149957|-1066.307257493|-1072.925874039|-1072.925874039|-1072.925874039|-1077.1214274261|-1081.8387564392|-1110.395015157|1028.8847714603|1028.8847714603|1028.8847714603|1028.8847714603|||1028.8847714603|1028.8847714603|1028.8847714603||1028.8847714603|1028.8847714603|1028.8847714603|1028.8847714603|1015.4276255701|1010.7715669312|-1081.9545623901|-1081.9545623901|-1081.9545623901|-1081.9545623901|-1081.9545623901|-1081.9545623901|-1081.9545623901|-1081.9545623901|-1081.9545623901|-1081.9545623901|-1123.079294854|1053.969843987|1053.969843987|1053.969843987|1053.969843987|1053.969843987|1053.969843987|1053.969843987|1053.969843987|1053.969843987|1051.8555042781||1040.0618409622|1023.6058758087|1019.8087611258|1019.8087611258|1019.8087611258|1019.8087611258|1019.8087611258|1019.8087611258|1019.8087611258|1019.8087611258
04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500|3041.9121250748|3041.9121250748|3041.9121250748|3041.9121250748|3041.9121250748|3041.9121250748|3041.9121250748||3041.9121250748|3020.9579167498|-3103.0200905028|-3103.0200905028|-3103.0200905028|-3103.0200905028|-3103.0200905028|-3103.0200905028|-3103.0200905028|-3133.0223227809|-3161.7470253122|-3194.9966947913|-3224.2860429522|-3224.2860429522|-3267.9289366136|3110.7708260289|3110.7708260289|3110.7708260289|3110.7708260289|3110.7708260289|3110.7708260289||3110.7708260289|3110.7708260289|3110.7708260289|3110.7708260289|3110.7708260289||||3110.7708260289|3110.7708260289|3110.7708260289|3110.7708260289|3110.7708260289|3110.7708260289|3110.7708260289|3110.7708260289|3077.5786955877|3058.2701808512|3058.2701808512|3058.2701808512|3058.2701808512|3058.2701808512|3058.2701808512|3058.2701808512|3058.2701808512|3058.2701808512|3058.2701808512|3058.2701808512|3058.2701808512|3058.2701808512|3058.2701808512|3058.2701808512|3042.4668676125|3023.5742973472||3008.4158859414|2987.5176510459|2979.7418344955|2938.1746700898|2938.1746700898|2938.1746700898|-3059.2634092824|-3059.2634092824|-3059.2634092824|-3059.2634092824|-3059.2634092824|-3059.2634092824|-3059.2634092824|-3059.2634092824||-3059.2634092824|-3059.2634092824|-3069.4593436471|-3079.1270263409|-3079.1270263409|-3079.1270263409|-3079.1270263409|-3079.1270263409|-3079.1270263409|-3079.1270263409|-3079.1270263409|-3110.7244737121|-3121.6320663113|-3121.6320663113||-3159.5634070125|-3176.7371189028|-3194.9684787422|-3194.9684787422|-3194.9684787422|-3194.9684787422|-3233.1316430469|-3275.4796033855|-3305.8662259839|-3336.018028871|3179.0492156573|3179.0492156573|3179.0492156573||3179.0492156573|3179.0492156573|3179.0492156573|3179.0492156573|3179.0492156573||3179.0492156573|3173.7769062859|3168.6258102295|3168.6258102295|3163.1896048442|3163.1896048442|3163.1896048442|3163.1896048442|3163.1896048442|3163.1896048442|3163.1896048442|3163.1896048442|3163.1896048442|3163.1896048442|3163.1896048442|3163.1896048442|3163.1896048442|3163.1896048442|3129.099560938|3098.5673844506|3098.5673844506|3098.5673844506|3098.5673844506|3078.8526493895||3054.391832655|3020.1020362834|2978.1938719548|2978.1938719548|2965.5603357466|2965.5603357466|-3099.52744624|-3099.52744624|-3099.52744624|-3099.52744624|-3099.52744624|-3099.52744624|-3099.52744624|-3099.52744624||-3099.52744624|-3099.52744624|-3099.52744624|-3099.52744624|-3099.52744624|-3099.52744624|-3099.52744624|-3099.52744624|-3099.52744624|2947.9660167748|2947.9660167748|2947.9660167748|2947.9660167748|2947.9660167748|2947.9660167748|2947.9660167748|2947.9660167748|2947.9660167748|2947.9660167748|2942.2400186387|2935.7666873763|2929.5740970848|2922.8045523165|2904.7828359072|2901.3759004427|2901.3759004427|2901.3759004427|2901.3759004427|2901.3759004427|2901.3759004427|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2891.9783455865|2877.920383985|2743.5467703518|2743.5467703518|2733.6820968394|2733.6820968394|2733.6820968394|||2733.6820968394|2733.6820968394|2733.6820968394||2733.6820968394|2733.6820968394|2733.6820968394|2733.6820968394|2733.6820968394|2733.6820968394|2698.3412187105|2688.3791319005|2631.3101465561|2627.9322796989|2627.9322796989|2586.174755221|2573.8052835789|-2772.7248347814|-2772.7248347814|-2772.7248347814|2635.805654959|2635.805654959|2635.805654959|2635.805654959|2635.805654959|2635.805654959|2635.805654959|2625.0618388433|2624.625726967|2624.625726967|2612.1952521856||2599.2447246507|2582.3830273896|2542.5366970996|2535.2960010605|2535.2960010605|2535.2960010605|2535.2960010605|2535.2960010605|2535.2960010605|2531.0233345116
04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500|1564.3065632833|1564.3065632833|1564.3065632833|1564.3065632833|1564.3065632833|1564.3065632833|1564.3065632833||1539.257292537|1526.4525472633|1503.1667250165|1503.1667250165|1498.3627871124|1498.3627871124|1498.3627871124|1498.3627871124|1498.3627871124|1498.3627871124|1498.3627871124|1498.3627871124|1498.3627871124|1493.8753190137|1486.8146151711|1486.8146151711|1486.8146151711|1486.8146151711|1482.4884613012|1476.431623668|1465.9518040755||1437.4158075007|1437.4158075007|1435.7953416674|1427.355935186|1416.5343724289||||1403.3846676978|1403.3846676978|1403.3846676978|1403.3846676978|1403.3846676978|1394.2051863309|1390.2279848121|1385.889904676|1385.889904676|1385.889904676|1385.889904676|1385.889904676|1375.2943385289|1369.8623257014|1369.8623257014|1369.8623257014|1369.8623257014|1369.8623257014|1369.8623257014|1369.8623257014|1369.8623257014|1369.8623257014|1361.735917446|1343.9843527178|1325.3992807975|1307.1936453306||1280.9478743596|1280.9478743596|1280.9478743596|1280.9478743596|1280.9478743596|1278.5254159551|1266.6393510612|1259.5057486838|1259.5057486838|1259.5057486838|1259.5057486838|1259.5057486838|1259.5057486838|1259.5057486838||1259.5057486838|1259.5057486838|1259.5057486838|1259.5057486838|1259.5057486838|1259.4741269889|1259.4741269889|1259.4741269889|1259.4741269889|1259.4741269889|1259.4741269889|1259.4741269889|1259.4741269889|1259.4741269889||1259.4741269889|1259.4741269889|1259.4741269889|1259.4741269889|1259.4741269889|1259.4741269889|1259.4741269889|1259.4741269889|1259.4741269889|1259.4741269889|1259.4741269889|1259.4741269889|1259.4741269889||1259.4741269889|1259.4741269889|1259.4741269889|1259.4741269889|1259.4741269889||1259.4741269889|1259.4741269889|1259.4741269889|1259.4741269889|1259.4741269889|1249.9158729782|1240.8325305769|1240.5178074118|1228.3686249766|1228.3686249766|1228.3686249766|1228.3686249766|1228.3686249766|1228.3686249766|1228.3686249766|1228.3686249766|1223.2801277409|1211.1447152308|1202.6054358141|-1249.8627786186|-1249.8627786186|-1249.8627786186|-1249.8627786186|-1249.8627786186||-1249.8627786186|1211.6892673907|1211.6892673907|1194.8030095032|1191.4947388125|1191.4947388125|1191.4947388125|1191.4947388125|1191.4947388125|1191.4947388125|1191.4947388125|1191.4947388125|1188.6609294097|1166.6588432063||1166.6588432063|1166.6588432063|1166.6588432063|1166.6588432063|1166.6588432063|1160.0099682002|1151.8109634958|1151.8109634958|1137.7715742944|-1181.4152373052|-1181.4152373052|-1181.4152373052|-1181.4152373052|-1181.4152373052|-1181.4152373052|-1181.4152373052|-1181.4152373052|-1181.4152373052|-1181.4152373052|-1181.4152373052|-1181.4152373052|-1181.4152373052|-1185.2392949767|-1185.7104633856|-1193.2951488436|-1193.2951488436|-1202.1660064194|-1202.1660064194|-1202.1660064194|-1202.1660064194|-1202.1660064194|-1202.1660064194|-1202.1660064194|-1202.1660064194|-1202.1660064194|-1202.1660064194|-1202.1660064194|-1202.1660064194|-1202.1660064194|-1202.1660064194|-1202.1660064194|-1202.1660064194|-1216.5734760996|-1223.4521031641|1160.6354861724|1160.6354861724|1160.6354861724|1160.6354861724|1160.6354861724|1140.8358768344|1073.8253959856|1073.8253959856|1073.8253959856|||1073.8253959856|1073.8253959856|1073.8253959856||1073.8253959856|1068.0839496411|-1121.3275360128|-1121.3275360128|-1121.3275360128|-1121.3275360128|-1121.3275360128|-1121.3275360128|-1121.3275360128|-1121.3275360128|-1121.3275360128|-1121.3275360128|-1121.3275360128|-1121.3275360128|-1121.3275360128|-1121.3275360128|-1171.0862121604|-1177.0774129257|-1179.7417927703|-1179.7417927703|-1179.7417927703|1150.2674426383|1150.2674426383|1150.2674426383|1150.2674426383|1150.2674426383|1150.2674426383||1149.1305867639|1142.1637392537|1133.737589785|1130.8162985747|1130.8162985747|1129.5156491837|1129.5156491837|1129.5156491837|1127.4743257669|1127.4743257669
04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500|-2760.2236424067|-2760.2236424067|-2760.2236424067|-2770.8873804519|-2789.2359782799|2598.9044685779|2536.0882984199||2497.0349363208|2497.0349363208|-2633.2422552376|-2633.2422552376|-2633.2422552376|-2633.2422552376|-2633.2422552376|-2633.2422552376|-2633.2422552376|-2682.7136169307|-2713.4948279467|-2713.4948279467|-2713.4948279467|-2713.4948279467|-2713.4948279467|-2713.4948279467|-2713.4948279467|-2713.4948279467|-2781.8578122799|-2781.8578122799|-2796.7864580888||-2805.9587902453|-2805.9587902453|-2805.9587902453|-2853.9542113836|-2859.9769015374||||-2869.4465572637|-2877.0543916836|-2877.0543916836|-2891.2271018707|-2907.5023354119|-2924.5303726799|-2974.2837474221|-2983.9363007308|-2983.9363007308|-2983.9363007308|-2983.9363007308|-2983.9363007308|-2983.9363007308|-2983.9363007308|-2983.9363007308|-2983.9363007308|-2983.9363007308|-2983.9363007308|-2983.9363007308|-2983.9363007308|-2983.9363007308|-2983.9363007308|-2983.9363007308|-2983.9363007308|-2983.9363007308|-2983.9363007308||-2983.9363007308|-2983.9363007308|-2983.9363007308|-2983.9363007308|-2983.9363007308|2827.8308631951|2827.8308631951|2827.8308631951|2781.8676257723|2761.7418064137|-2910.0351982721|-2910.0351982721|-2910.0351982721|-2910.0351982721||-2942.2903682371|-2942.2903682371|-2951.2115202635|-3024.1516891816|-3046.1224557798|-3046.1224557798|-3051.9817637583|-3051.9817637583|-3051.9817637583|-3066.1256342695|-3066.1256342695|-3071.111815855|-3076.3880442654|-3076.3880442654||-3081.2367158505|-3092.8582674566|-3092.8582674566|-3092.8582674566|-3092.8582674566|-3092.8582674566|-3153.620297174|-3172.2447746378|-3189.4688575775|-3189.4688575775|-3220.9019319883|-3220.9019319883|-3220.9019319883||-3220.9019319883|-3248.0577022092|3048.6305540799|3048.6305540799|3048.6305540799||3048.6305540799|3048.6305540799|3048.6305540799|3026.3117267554|3015.2352519505|-3243.0784738938|-3243.0784738938|-3243.0784738938|-3243.0784738938|-3243.0784738938|-3251.6427487708|-3278.7417678612|-3278.7417678612|-3278.7417678612|-3319.3241865125|-3369.9713183472|-3403.6328234879|-3403.6328234879|-3403.6328234879|-3403.6328234879|-3403.6328234879|-3403.6328234879|3163.7498991936|3163.7498991936||3163.7498991936|3156.8332213262|3087.7035792513|3022.6706436126|3012.9140316123|3012.9140316123|3012.9140316123|3012.9140316123|3012.9140316123|3012.9140316123|3012.9140316123|3012.9140316123|3012.9140316123|3012.9140316123||3012.9140316123|3009.0711462359|2970.0790513732|2947.8100570813|2931.0111745348|2930.9830926403|2930.9830926403|2930.9830926403|2926.9256584892|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2981.8116833467|-2986.0685370519|2817.4198401748|2817.4198401748|2817.4198401748|2817.4198401748|2817.4198401748|2817.4198401748|2817.4198401748|2817.4198401748|2817.4198401748|2817.4198401748|2817.4198401748|2755.2442668609|2755.2158520676|2715.0690700516|2715.0690700516|2715.0690700516|2699.2704568539|2699.2704568539|2691.7629096961|2691.7629096961|2665.0976774401|2524.2474193779|2490.5249104199|2476.694344911|||2473.5550254686|2473.5550254686|2473.5550254686||2473.5550254686|2473.5550254686|2473.5550254686|2473.5550254686|2462.1166949651|2421.9352166279|2366.5113518087|2349.847347912|2349.847347912|2337.3763554469|2337.3763554469|2265.3070616077|2261.5356240086|2246.4957703207|2246.4957703207|2246.4957703207|2246.4957703207|2246.4957703207|2246.4957703207|2246.4957703207|2246.4957703207|2246.4957703207|2246.4957703207|2240.6341892452|2223.1698491849|2223.1698491849|2223.1698491849||2223.1698491849|2223.1698491849|2217.0220546499|2214.5930552591|2214.5930552591|2214.5930552591|2214.5930552591|2214.5930552591|2214.5930552591|2214.5930552591
04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1234.8476944871|1234.8476944871|1234.8476944871|1226.3029938745|1208.8088820828|1181.1487578698|1164.8319531887||1143.8716778994|1143.8716778994|1143.8716778994|1131.4685309993|1108.0205899993|-1226.043377535|-1226.043377535|-1226.043377535|-1226.043377535|-1227.4370861501|-1265.2078735001|-1281.9809705556|1200.203997611|1200.203997611|1200.203997611|1200.203997611|1200.203997611|1200.203997611|1199.0599973455|1189.3395028957|1189.3395028957||1182.744593653|1182.744593653|1182.744593653|1182.744593653|1165.810460367||||1165.810460367|1165.810460367|1165.810460367|1165.810460367|1165.810460367|1165.810460367|1165.810460367|1129.7325998187|1129.7325998187|1129.7325998187|1129.7325998187|1129.7325998187|1089.7862220208|1074.0958022453|1062.7175580504|1053.9316564154|1053.9316564154|1053.9316564154|1053.9316564154|1053.9316564154|1053.9316564154|1053.9316564154|1045.7573960172|1040.369328908|1020.8849739604|1020.8849739604||1003.4823455669|1003.4823455669|1003.4823455669|1003.4823455669|1003.4823455669|1003.4823455669|1002.9248284077|999.08314267522|983.98126963913|953.72070325819|953.72070325819|-1118.1843169652|-1118.1843169652|-1153.0936855169||1064.120888855|1064.120888855|1064.120888855|1064.120888855|1064.120888855|1064.120888855|1064.120888855|1064.120888855|-1128.2518775093|-1128.2518775093|-1128.2518775093|-1128.2518775093|-1128.2518775093|-1128.2518775093||-1128.2518775093|-1128.2518775093|-1128.2518775093|-1128.2518775093|-1128.2518775093|-1128.2518775093|-1128.2518775093|-1149.2243083437|-1166.749231493|-1178.8134557608|-1178.8134557608|-1178.8134557608|-1178.8134557608||-1178.8134557608|-1178.8134557608|-1180.3760619565|1092.6252566955|1092.6252566955||1092.6252566955|1092.6252566955|1092.6252566955|1092.6252566955|1077.028062995|1020.0034033278|988.92044814195|968.07827571327|956.25363968141|937.33737742379|936.57392274542|936.57392274542|925.9184231425|925.9184231425|922.38158126944|907.86842363271|-994.41868791894|-994.41868791894|-994.41868791894|-994.41868791894|-994.41868791894|-994.41868791894|-994.41868791894|-994.41868791894||-994.41868791894|-994.41868791894|-994.41868791894|-994.41868791894|-994.41868791894|-1005.4374479752|-1007.4916142867|-1011.1073614145|-1036.8248365218|930.45517971859|930.45517971859|930.45517971859|878.32795305104|-896.13548165868||-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-896.13548165868|-903.53384952093|-908.90620403338|-908.90620403338|-908.90620403338|-908.90620403338|-908.90620403338|-908.90620403338|-908.90620403338|-908.90620403338|-908.90620403338|-908.90620403338|-908.90620403338|-913.63467047003|-943.85516296258|870.85810100355|870.85810100355|870.85810100355|870.85810100355|840.57565828737|829.04398026181|829.04398026181|829.04398026181|829.04398026181|829.04398026181|810.00441301877|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|||-888.06364623396|-888.06364623396|-888.06364623396||-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-888.06364623396|-939.69850530987|-976.77612379265|-1019.6567764092|-1030.7297685199|-1038.8608247498|-1071.3120254653|-1108.5967017431|1028.3528373542|1028.3528373542|1023.7151404036|1023.7151404036||1023.7151404036|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858|-1083.0340247858
04599|952500|/equities/ashikaga-holdings|TOPIX500|1232.9892648979|1232.9892648979|1232.9892648979|1232.9892648979|1232.9892648979|1232.9892648979|1232.6547387754||1230.1163764171|1214.5459737968|1162.6246590084|1162.6246590084|1130.6385100093|1095.7372333437|1088.2069800242|1088.2069800242|1088.2069800242|1088.2069800242|1088.2069800242|1088.2069800242|1088.2069800242|1088.2069800242|1088.2069800242|1088.2069800242|1088.2069800242|1088.2069800242|1070.745857372|1070.745857372|1070.745857372||1033.2176193022|1023.9977631031|1023.9977631031|1023.9977631031|997.11879102974||||997.11879102974|997.11879102974|997.11879102974|997.11879102974|997.11879102974|997.11879102974|997.11879102974|994.15976781082|988.17937971306|988.17937971306|988.17937971306|985.5604219034|971.64555646832|971.64555646832|971.64555646832|971.64555646832|971.64555646832|971.64555646832|971.64555646832|971.64555646832|971.64555646832|971.64555646832|944.32839607591|937.67044008435|911.83370909474|911.83370909474||911.83370909474|911.83370909474|911.83370909474|911.83370909474|911.83370909474|911.83370909474|911.83370909474|902.42317910373|902.42317910373|902.42317910373|902.42317910373|902.42317910373|902.42317910373|902.42317910373||896.31467803518|-958.79051535894|-958.79051535894|-958.79051535894|-958.79051535894|-958.79051535894|-958.79051535894|-958.79051535894|-958.79051535894|-958.79051535894|-958.79051535894|-961.12644003944|-961.12644003944|-961.12644003944||892.95297618317|892.95297618317|892.95297618317|892.95297618317|892.95297618317|892.95297618317|892.95297618317|892.95297618317|892.95297618317|892.95297618317|892.95297618317|871.18283314594|871.18283314594||871.18283314594|871.18283314594|871.18283314594|871.18283314594|871.18283314594||870.61427397075|869.07144943148|867.71827375524|864.96671427593|864.96671427593|864.96671427593|864.96671427593|864.96671427593|864.96671427593|864.96671427593|864.96671427593|864.96671427593|864.96671427593|864.96671427593|864.96671427593|859.07969473584|847.41339819284|847.41339819284|847.41339819284|847.41339819284|835.79821546709|832.8599958768|832.8599958768|832.8599958768||806.28887413503|796.10446562422|796.10446562422|796.10446562422|796.10446562422|796.10446562422|796.10446562422|796.10446562422|796.10446562422|796.10446562422|796.10446562422|789.43270635221|766.34189255606|752.74742654973||752.74742654973|743.39883505653|743.39883505653|743.39883505653|743.39883505653|743.39883505653|732.76299017841|732.76299017841|732.76299017841|732.76299017841|732.76299017841|715.60334819085|715.46135392545|715.46135392545|715.46135392545|712.63485532733|702.40538327928|699.94812932044|699.94812932044|699.94812932044|699.94812932044|699.94812932044|696.00448878054|696.00448878054|690.81053969865|682.28600951168|682.28600951168|682.28600951168|682.28600951168|678.8250935723|678.8250935723|678.8250935723|678.8250935723|678.8056696973|663.34517024201|661.38099500129|661.38099500129|661.38099500129|661.38099500129|661.38099500129|661.38099500129|658.65808629655|658.65808629655|658.65808629655|658.65808629655|658.65808629655|658.65808629655|656.04235065936|637.70258403883|623.06397073651|619.67176508438|619.67176508438|619.67176508438|||619.67176508438|619.67176508438|619.67176508438||612.1519367908|610.08548532311|605.69499996839|597.71666663154|578.27965400466|577.36064364303|577.36064364303|555.10070023922|-638.58172503976|-638.58172503976|-638.58172503976|-638.58172503976|-638.58172503976|-638.58172503976|-638.58172503976|-638.58172503976|-703.40745938121|-742.56384036605|700.56880329804|700.56880329804|700.56880329804|700.56880329804|700.56880329804|697.21127652016|697.21127652016|697.21127652016|685.74031945165||669.73925061685|658.57138618344|633.12373801198|619.98302006386|-669.42361891555|-669.42361891555|-669.42361891555|-669.42361891555|-669.42361891555|-669.42361891555
04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE|2790.8424084452|2790.8424084452|2790.8424084452|2790.8424084452|2790.8424084452|2790.8424084452|2790.8424084452||2736.331250488|2736.331250488|-2904.6774196209|-2904.6774196209|-2904.6774196209|-2904.6774196209|-2904.6774196209|-2904.6774196209|-2904.6774196209|-2947.086021801|2782.8171854581|2782.8171854581|2782.8171854581|2762.7484155741|2762.7484155741|2762.7484155741|2762.7484155741|2750.8252044124|2750.8252044124|2743.3397585338|2743.3397585338||2708.6552872598|2707.7836525109|2692.2873916788|2680.4582129764|2676.6375876653||||2676.6375876653|2676.6375876653|2676.6375876653|2676.6375876653|2676.6375876653|2673.8718623667|2673.8718623667|2673.8718623667|2664.1631804074|2651.8002227252|2651.8002227252|2639.8891363613|2613.2101515126|2605.1501683473|2589.694631497|2574.8186616149|2574.8186616149|2574.8186616149|2574.8186616149|2574.8186616149|2568.1015751578|2568.1015751578|2568.1015751578|2568.1015751578|2568.1015751578|2518.9739723976||2499.3321915529|2479.4048582899|2479.4048582899|2479.4048582899|2479.4048582899|2479.4048582899|2479.4048582899|-2637.9148597257|-2637.9148597257|-2637.9148597257|-2637.9148597257|-2637.9148597257|-2637.9148597257|-2637.9148597257||-2637.9148597257|-2637.9148597257|-2637.9148597257|-2637.9148597257|-2637.9148597257|-2637.9148597257|-2637.9148597257|-2637.9148597257|-2637.9148597257|-2637.9148597257|-2637.9148597257|-2637.9148597257|-2637.9148597257|-2637.9148597257||-2647.6733360612|-2647.6733360612|-2647.6733360612|-2647.6733360612|-2647.6733360612|-2647.6733360612|-2647.6733360612|-2666.2203734013|-2717.9115260015|2591.5359893877|2591.5359893877|2591.5359893877|2591.5359893877||2591.5359893877|2591.5359893877|2591.5359893877|2591.5359893877|2591.5359893877||2591.5359893877|2591.5359893877|2591.5359893877|2591.5359893877|2580.8177659863|2558.8923036868|2558.8923036868|2542.7155431855|2542.7155431855|2542.7155431855|2542.7155431855|2542.7155431855|2542.7155431855|2542.7155431855|2542.7155431855|2542.7155431855|2542.7155431855|2542.7155431855|2525.0924574609|2525.0924574609|2525.0924574609|2525.0924574609|2525.0924574609|2525.0924574609||2482.2715524208|2482.2715524208|2471.6072804676|2429.7025338529|2425.4660911764|2425.4660911764|2419.5456568626|2390.9673965141|2373.8054277951|2373.8054277951|2361.9782531057|2349.2139960298|2349.2139960298|2349.2139960298||2339.8211066997|2321.9123407775|2320.1140009598|2320.1140009598|2291.6544455109|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2383.8386654984|-2409.1132373086|-2409.1132373086|-2409.1132373086|-2409.1132373086|-2409.1132373086|-2432.4869303429|-2449.7001787969|-2449.7001787969|-2449.7001787969|-2455.1390875521|-2510.9492183911|2371.1091511703|2368.9804335435|2368.9804335435|2363.5893706039|2349.8215228933|||2313.9405809925|2292.7395344361|2291.321704929||2284.4661331032|2284.4661331032|2284.4661331032|2284.4661331032|2229.545703448|2211.0507816089|2205.1397573433|-2358.6016229286|-2358.6016229286|-2358.6016229286|-2358.6016229286|-2358.6016229286|-2358.6016229286|-2358.6016229286|-2380.872373986|-2380.872373986|2279.7034822096|2279.7034822096|2279.7034822096|2279.7034822096|2279.7034822096|2279.7034822096|2279.7034822096|2279.7034822096|2252.9056683259|2252.9056683259|2252.9056683259||2218.5062981399|-2317.3585926966|-2317.3585926966|-2317.3585926966|-2317.3585926966|-2317.3585926966|-2317.3585926966|-2317.3585926966|-2317.3585926966|-2317.3585926966
04601|951799|/equities/megmilk-snow-brand|TOPIX500|3370.0339030686|3370.0339030686|3370.0339030686|3370.0339030686|3370.0339030686|3370.0339030686|3370.0339030686||3323.3377063857|3323.3377063857|3323.3377063857|3323.3377063857|3323.3377063857|3323.3377063857|3323.3377063857|3323.3377063857|3323.3377063857|3323.3377063857|3323.3377063857|3323.3377063857|3323.3377063857|3323.3377063857|3323.3377063857|3305.0974515397|3262.052723933|3181.2639061338|3181.2639061338|3181.2639061338|3181.2639061338||3181.2639061338|3155.0154512598|3116.6838347331|3103.5375941479|3083.2562890715||||3083.2562890715|3082.8216617576|3082.8216617576|3082.8216617576|3082.8216617576|3082.8216617576|3082.8216617576|3082.8216617576|3066.1907352862|3012.1563725402|2968.2293028225|2948.406192383|2948.406192383|2948.406192383|2948.406192383|2934.8957693144|2912.3959277478|2912.3959277478|2912.3959277478|2912.3959277478|2912.3959277478|2912.3959277478|2912.3959277478|2901.5510308309|2880.1122564788|2872.4025071986||2860.5583413318|2820.8559769528|2820.8559769528|2819.4286377954|2819.4286377954|2819.4286377954|-2951.8080697192|-2951.8080697192|-2951.8080697192|-2951.8080697192|-2951.8080697192|-2951.8080697192|-2951.8080697192|-2951.8080697192||-2951.8080697192|-2951.8080697192|-2987.6120909658|-2987.6120909658|-2987.6120909658|-2987.6120909658|-2987.6120909658|-2987.6120909658|-2987.6120909658|-2987.6120909658|-2987.6120909658|-2987.6120909658|-2987.6120909658|-2987.6120909658||-2987.6120909658|-3016.0134344064|-3018.5351842805|-3018.5351842805|-3018.5351842805|-3018.5351842805|-3056.6502047561|2898.6061470897|2898.6061470897|2898.6061470897|2898.6061470897|2898.6061470897|2898.6061470897||2898.6061470897|2898.6061470897|2898.6061470897|2894.5623856552|2863.2512332605||2863.2512332605|2863.2512332605|2863.2512332605|2863.2512332605|2863.2512332605|2849.6124814006|2811.2537886497|2811.2537886497|2811.2537886497|2811.2537886497|2811.2537886497|2811.2537886497|2811.2537886497|2811.2537886497|2811.2537886497|2811.2537886497|2746.2819873886|-2910.7387004272|-2910.7387004272|-2910.7387004272|-2916.7096671413|-2940.4131693102|-2940.4131693102|-2982.6812992336||-3048.2569991484|2815.047778724|2813.6641985822|2794.6268873135|2782.0517127328|2782.0517127328|2737.3075182636|2737.3075182636|2737.3075182636|2737.3075182636|2726.3972425151|2685.6636027946|2678.2340944393|2678.2340944393||2678.2340944393|2678.2340944393|2678.2340944393|2678.2340944393|2678.2340944393|2668.7736796707|2668.7736796707|2668.7736796707|2668.7736796707|2668.7736796707|2668.7736796707|2668.7736796707|2668.7736796707|2641.5818663008|2636.4112454877|2636.4112454877|2636.4112454877|2636.4112454877|2636.4112454877|2636.4112454877|2636.4112454877|2636.4112454877|2636.4112454877|2636.4112454877|2626.3957933205|2626.3957933205|2626.3957933205|2626.3957933205|2626.3957933205|2626.3957933205|2626.3957933205|2626.3957933205|2626.3957933205|2626.3957933205|2626.3957933205|2626.3957933205|2601.2731036894|2594.1354938496|2594.1354938496|2594.1354938496|2594.1354938496|2594.1354938496|2594.1354938496|2594.1354938496|2594.1354938496|2578.9080170982|2578.9080170982|2527.3937160888|2527.3937160888|2527.3937160888|2527.3937160888|2527.3937160888|2527.3937160888|||2527.3937160888|2527.3937160888|2527.3937160888||2527.3937160888|2527.3937160888|2527.3937160888|2527.3937160888|2491.2707956542|2477.8564396158|2462.8960440176|-2612.7142261362|-2612.7142261362|-2612.7142261362|-2612.7142261362|-2612.7142261362|-2612.7142261362|-2612.7142261362|-2612.7142261362|-2612.7142261362|-2674.5713623735|-2686.8570693039|-2712.3965285376|-2712.3965285376|-2712.3965285376|2589.5721869906|2589.5721869906|2581.5802077674|2580.1383291684|2580.1383291684|2580.1383291684||2580.1383291684|2551.0425879649|2543.3127674848|-2664.3133449437|-2664.3133449437|-2664.3133449437|-2664.3133449437|-2664.3133449437|-2664.3133449437|-2664.3133449437
04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3684.7429554299|3684.7429554299|3684.7429554299|3684.7429554299|3684.7429554299|3684.7429554299|3684.7429554299||3684.7429554299|3684.7429554299|3628.4921726999|3621.7135252221|3570.7372502468|3533.8970551706|3533.8970551706|3533.8970551706|3533.8970551706|3533.8970551706|3533.8970551706|3533.8970551706|3533.8970551706|3533.8970551706|3533.8970551706|3533.8970551706|3473.6078390784|3409.0923473227|3409.0923473227|3409.0923473227|3409.0923473227||3399.3248303585|3373.5275892873|3371.5879139743|3371.5879139743|3371.5879139743||||3365.8754599715|3360.8616221905|3357.4018024339|3339.8908915932|3325.2676573258|3311.630730362|3261.6752131166|3261.6752131166|3261.6752131166|3237.528014574|3217.58668286|3215.447089517|3215.447089517|3215.447089517|3215.447089517|3215.447089517|3215.447089517|3215.447089517|3215.447089517|3215.447089517|3215.447089517|3215.447089517|3215.447089517|3178.9412105745|3102.9346784161|3039.1243383875||3039.1243383875|3039.1243383875|3039.1243383875|3029.5825982084|3028.7584424537|3015.8252375972|3015.8252375972|3001.0280417747|2981.0311575274|2979.9790639194|2946.1284346484|-3057.5327451242|-3057.5327451242|-3057.5327451242||-3057.5327451242|-3057.5327451242|-3057.5327451242|-3057.5327451242|-3057.5327451242|-3057.5327451242|-3057.5327451242|-3057.5327451242|-3057.5327451242|-3057.5327451242|-3057.5327451242|-3057.5327451242|-3057.5327451242|-3057.5327451242||-3086.1474945825|-3111.3861050916|-3134.0886375425|-3134.0886375425|-3134.0886375425|-3134.0886375425|-3147.3207083805|-3169.856342645|-3170.5626029389|-3200.1806699322|3110.3652257887|3110.3652257887|3110.3652257887||3110.3652257887|3110.3652257887|3110.3652257887|3110.3652257887|3110.3652257887||3110.3652257887|3110.3652257887|3110.3652257887|3110.3652257887|3110.3652257887|3084.2391397652|3054.5990441836|3039.1656046484|3021.2395607205|-3144.9484957947|-3144.9484957947|-3144.9484957947|-3144.9484957947|-3144.9484957947|-3144.9484957947|-3144.9484957947|-3144.9484957947|-3144.9484957947|-3144.9484957947|-3144.9484957947|-3144.9484957947|-3145.2457040674|-3145.2457040674|-3145.2457040674||-3145.2457040674|-3145.2457040674|-3151.5922116799|-3151.5922116799|-3151.5922116799|-3151.5922116799|-3151.5922116799|-3151.5922116799|-3162.4357907554|-3165.2185501531|-3165.2185501531|-3165.2185501531|-3165.2185501531|-3175.1317223923||-3179.8848424596|-3179.8848424596|-3190.9276027329|-3201.9751141477|-3206.1544619107|-3206.1544619107|-3221.8938465675|-3241.9245019352|-3241.9245019352|-3246.9702015867|-3246.9702015867|-3246.9702015867|-3246.9702015867|-3246.9702015867|-3246.9702015867|-3246.9702015867|-3246.9702015867|-3253.1079582808|-3253.1079582808|-3253.1079582808|-3271.8421758676|-3288.1199702069|-3288.1199702069|-3302.4666335632|-3316.618153036|-3316.618153036|-3316.618153036|-3317.4051272049|-3317.4051272049|-3341.9501413388|-3344.8334903765|-3362.7782525978|-3362.7782525978|-3362.7782525978|-3362.7782525978|-3362.7782525978|-3365.6425028864|-3394.4260065332|-3394.4260065332|-3394.4260065332|-3394.4260065332|-3406.3066739258|-3413.4518599175|-3418.4160340155|-3418.4160340155|-3418.4160340155|-3418.4160340155|-3447.2955933505|-3498.8284370561|-3520.9760411735|-3662.7618410087|3412.6117405028|3412.6117405028|||3373.9359987547|3373.9359987547|3373.9359987547||3373.9359987547|3373.9359987547|3373.9359987547|3373.9359987547|3368.4844430608|3322.482714512|3279.0363494578|3251.595943842|3193.6621598245|3167.7357331383|3147.2063701536|3131.4901412455|3131.4901412455|3131.4901412455|3131.4901412455|3131.4901412455|3131.4901412455|-3375.7035293266|-3375.7035293266|-3421.8438633661|-3421.8438633661|3262.225839004|3262.225839004|3262.225839004|3251.4175988933|3245.5751098814|3244.6390109794||3241.4322344215|3220.2580382461|3166.6755980512|3146.3617756125|3140.6759610597|3140.6759610597|3140.6759610597|3119.3066233996|3065.1740259996|3024.8600288884
04603|952986|/equities/meitec-corp|TOPIX500|-3500.9833300174|-3512.9259222415|-3536.6399136017|-3547.3221262241|-3581.8023624712|-3609.6692916347|-3621.0716720153||-3621.0716720153|-3621.0716720153|-3621.0716720153|-3621.0716720153|-3621.0716720153|-3621.0716720153|-3621.0716720153|-3621.0716720153|-3640.6907466836|-3680.3786074263|3575.8424604622|3575.8424604622|3575.8424604622|3575.8424604622|3575.8424604622|3575.8424604622|3575.8424604622|3575.8424604622|3575.8424604622|3575.3805116247|3546.2005684719||3487.1672983021|3473.0747758912|3462.0830843236|3461.7381708437|3461.7381708437||||3461.7381708437|3461.7381708437|3461.7381708437|3461.7381708437|3461.7381708437|3461.7381708437|3436.8125565971|3436.8125565971|3417.4028406635|3400.065235387|3400.065235387|3374.9058170967|3340.0620189963|3336.4276877249|3336.4276877249|3336.4276877249|3336.4276877249|3336.4276877249|3336.4276877249|3336.4276877249|3336.4276877249|3336.4276877249|3336.4276877249|3335.3640974722|3325.0712194135|3313.7457993483||3286.273110387|3246.1367893189|3213.6533461165|3213.6533461165|3213.6533461165|3203.7259401295|3177.1399334772|3155.0443705302|3098.8826339224|3075.0362599138|3038.5958443487|3014.5509381652|-3193.2283897556|-3193.2283897556||-3193.2283897556|-3193.2283897556|-3193.2283897556|-3193.2283897556|-3193.2283897556|-3193.2283897556|-3193.2283897556|-3193.2283897556|-3193.2283897556|-3193.2283897556|-3193.2283897556|-3215.8093219507|-3222.437434507|-3222.437434507||-3240.0415938967|-3260.591515346|-3260.591515346|-3260.591515346|-3260.591515346|-3260.591515346|-3266.82390594|-3286.9154510444|-3340.9616122716|-3368.9975088979|3266.393491041|3266.393491041|3266.393491041||3266.393491041|3266.393491041|3266.393491041|3266.393491041|3266.393491041||3266.393491041|3266.393491041|3260.4372122678|3253.7635691864|3244.5150768738|3231.9056409709|3231.3292243836|3231.3292243836|3231.3292243836|3231.3292243836|3231.3292243836|3231.3292243836|3231.3292243836|3231.3292243836|3231.3292243836|3231.3292243836|3231.3292243836|3231.3292243836|3213.199138204|3169.3323757823|3156.2467431855|3156.2467431855|3156.2467431855|3153.4495342545||3153.4495342545|3153.4495342545|3153.4495342545|3153.4495342545|3153.4495342545|3153.4495342545|3153.4495342545|3153.4495342545|3153.4495342545|3153.4495342545|3153.4495342545|3128.7772602828|-3206.3416089786|-3206.3416089786||-3206.3416089786|-3206.3416089786|-3206.3416089786|-3206.3416089786|-3206.3416089786|-3206.3416089786|-3206.3416089786|-3206.3416089786|-3206.3416089786|-3219.4906766428|-3223.1563073809|-3232.2292304233|-3243.8658115814|3145.7360112674|3145.7360112674|3145.7360112674|3145.7360112674|3145.7360112674|3145.7360112674|3145.7360112674|3145.7360112674|3145.7360112674|3145.7360112674|3145.7360112674|3145.7360112674|3145.7360112674|3145.7360112674|3134.4289014082|3112.5876682313|3098.8153706021|3098.8153706021|3098.8153706021|3098.8153706021|3098.8153706021|3098.8153706021|3098.8153706021|3093.2948562245|3078.9942846939|3077.4263911055|3077.4263911055|3077.4263911055|3077.4263911055|3077.4263911055|3077.4263911055|3077.4263911055|3004.6404345616|2972.0128821748|2972.0128821748|2962.0698690831|2915.2467519545|2915.2467519545|2862.8632740179|2862.8632740179|||2853.986971131|2822.0688568122|2812.1042853469||2801.5325392744|2778.9250436382|2773.003140294|2773.003140294|2734.1921485112|2734.1921485112|2733.7134983457|2691.7927759397|2683.9364177108|-2872.6797854308|-2872.6797854308|-2872.6797854308|-2872.6797854308|-2872.6797854308|-2872.6797854308|-2872.6797854308|-2975.6997615898|-2997.5552906553|-3016.3735125587|-3016.3735125587|-3016.3735125587|2926.1034711802|2926.1034711802|2926.1034711802|2926.1034711802|2924.5536681236|2924.5536681236||2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355|2917.0520862355
04604|976163|/equities/menicon-co-ltd|TOPIX500|1731.3126013247|1731.3126013247|1731.3126013247|1717.9584459163|1709.6760510182|1632.5845011313|1628.2605568125||1595.4561742362|1579.2846380402|1570.1662198027|1570.1662198027|1533.2957997808|1525.4418478838|1525.4418478838|1525.4418478838|1525.4418478838|1525.4418478838|1525.4418478838|1525.4418478838|1525.4418478838|1519.9446087436|1519.9446087436|1519.9446087436|1519.9446087436|1519.9446087436|1519.9446087436|1519.9446087436|1518.8554492901||1518.8554492901|1518.8554492901|1518.8554492901|1518.8554492901|1518.8554492901||||1518.8554492901|1517.1171658779|1509.352406531|1494.1693405901|1486.746535073|1486.746535073|1486.746535073|1486.746535073|1486.746535073|1486.746535073|1486.746535073|1486.746535073|1477.2183723034|1473.4300892634|1473.4300892634|1447.8667658482|1438.9630731647|1434.9605841539|1434.9605841539|1412.3450935044|1399.4260413634|1399.4260413634|1378.5289348483|1343.3894853886|1343.3894853886|1343.3894853886||1326.8772059873|1297.1968955414|1271.1075384656|1271.1075384656|1271.1075384656|1186.0083760729|1176.4075953583|1176.4075953583|1176.4075953583|1176.4075953583|1176.4075953583|1176.4075953583|1176.4075953583|1176.4075953583||1176.4075953583|1176.4075953583|1176.4075953583|1176.4075953583|1176.4075953583|1176.4075953583|1176.4075953583|1176.4075953583|1171.6751059537|1165.0278955041|1124.7532172268|-1175.8961169605|-1175.8961169605|-1175.8961169605||-1175.8961169605|-1175.8961169605|-1175.8961169605|-1175.8961169605|-1175.8961169605|-1175.8961169605|-1175.8961169605|-1180.0512410672|-1198.3902678525|-1212.2669642805|-1214.0744047561|-1218.4160052846|-1220.4066725384||-1222.3963028205|-1232.2736698005|1168.9722768307|1168.9722768307|1168.9722768307||1168.9722768307|1168.9722768307|1168.9722768307|1168.9722768307|1168.9722768307|1168.9722768307|1168.9722768307|1168.9722768307|1168.9722768307|1168.9722768307|1168.9722768307|1168.9722768307|1168.9722768307|1168.9722768307|1168.0803075896|1164.0964145551|1164.0964145551|1164.0964145551|1164.0964145551|1145.662682839|-1227.3326736183|-1227.3326736183|-1227.3326736183|-1227.3326736183||-1234.9251929092|1160.2898852973|1160.2898852973|1148.7109836636|1133.5505971156|1133.5505971156|1125.7784412395|1125.6427124884|1120.0736796823|1120.0736796823|1120.0736796823|1119.4151996469|1114.0724440522|1105.7829092075||1105.7829092075|1105.7829092075|1105.7829092075|1105.7829092075|1105.7829092075|1101.6761443176|1101.6761443176|1101.6761443176|1093.0290492418|1081.5322769353|1076.4803077059|1065.6423680932|1065.6423680932|1065.6423680932|1065.6423680932|1035.6581867702|1034.4535408558|1028.5594898397|1023.3994331552|1009.7215923947|-1081.1338365497|-1081.1338365497|-1088.0375961664|-1089.9229582301|-1089.9229582301|-1105.1921758112|-1107.5364626178|-1107.5364626178|-1107.5364626178|-1107.5364626178|-1107.5364626178|-1110.8182917976|-1121.6314353306|-1126.5904837007|-1164.1005374452|-1177.7235218975|-1177.7235218975|-1177.7235218975|-1177.7235218975|-1177.7235218975|-1191.1928021083|-1208.8253356759|-1240.3059285288|-1260.2288094764|-1268.5875660849|-1302.208406761|-1374.6204519567|-1493.7449466185|1299.7006605418|1299.7006605418|1299.7006605418|1299.7006605418|1292.8445876167|||1292.8445876167|1292.8445876167|1292.8445876167||1292.8445876167|1271.7834415021|1271.7834415021|1263.981601669|1223.8684462989|1145.2982736655|-1208.8375183897|-1208.8375183897|-1208.8375183897|-1208.8375183897|-1208.8375183897|-1208.8375183897|-1208.8375183897|-1208.8375183897|-1210.2870597403|-1210.2870597403|-1274.2078441559|-1294.8976046177|-1320.3306717974|-1338.2786071573|-1338.2786071573|1251.8579525451|1251.8579525451|1251.8579525451|1251.8579525451|1251.8579525451|1251.8579525451||1251.8579525451|1244.786613939|1235.4851265989|-1320.4185694271|-1320.4185694271|-1320.4185694271|-1320.4185694271|-1346.5206326968|-1352.0784807742|-1362.4760897492
04605|952166|/equities/milbon-co-ltd|TOPIX500|2606.6530622437|2606.6530622437|2606.6530622437|2606.6530622437|2606.6530622437|2606.6530622437|2606.6530622437||2606.6530622437|2606.6530622437|2548.1519286959|2548.1519286959|2496.0021429954|2456.5521075239|2456.5521075239|2456.5521075239|2456.5521075239|2456.5521075239|2456.5521075239|2456.5521075239|2456.5521075239|2438.780119471|2413.4445919395|2413.4445919395|-2523.477835788|-2523.477835788|-2523.477835788|-2523.477835788|-2527.5864842089||-2531.5820792703|-2531.5820792703|-2546.5828139139|-2546.5828139139|-2557.0528091024||||2433.63296157|2433.63296157|2433.63296157|2425.266488429|2425.266488429|2425.266488429|2425.266488429|2425.266488429|2425.266488429|2425.266488429|2425.266488429|2425.266488429|2425.266488429|2425.266488429|2425.266488429|2425.266488429|2425.266488429|2425.266488429|2425.266488429|2425.266488429|2425.266488429|2425.266488429|2425.266488429|2414.9749861743|2414.9749861743|2414.9749861743||2414.9749861743|2375.9166513048|2355.240723672|2331.7848440395|-2427.1287045717|-2427.1287045717|-2427.1287045717|-2427.1287045717|-2427.1287045717|-2427.1287045717|-2427.1287045717|-2427.1287045717|-2427.1287045717|-2427.1287045717||-2427.1287045717|-2427.1287045717|-2439.8096717463|-2475.1218574959|-2489.1909527732|-2491.3524061017|-2491.3524061017|-2491.3524061017|-2491.3524061017|-2491.3524061017|-2491.3524061017|-2491.3524061017|-2491.3524061017|-2491.3524061017||-2510.2248956685|-2530.138772965|-2531.374973268|-2531.374973268|-2531.374973268|-2531.374973268|-2531.374973268|-2536.6388591867|2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289||2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289||2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289||2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289|2462.2945177289|2451.2716863654|2423.8574292949|2412.9526992165|2384.6141102406|2374.4601224896|2363.7334694328|-2467.672951958|-2467.672951958||-2467.672951958|-2467.672951958|-2467.672951958|-2467.672951958|-2467.672951958|-2467.672951958|-2467.672951958|-2467.672951958|-2467.672951958|-2488.3032799534|-2498.6147555037|-2519.9608394486|-2523.0675993873|-2535.5046782393|-2535.5046782393|-2535.5046782393|-2535.5046782393|-2535.5046782393|-2535.5046782393|-2535.5046782393|-2536.2829758214|-2553.2588620238|-2561.9542911375|-2580.0047679306|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2593.8920917172|-2599.0467685747|-2605.7741873052|-2623.1935414502|-2650.3841446505|-2650.3841446505|-2650.3841446505|-2656.3712718339|-2681.8569687043|-2825.7331484596|-2825.7331484596|-2825.7331484596|-2825.7331484596|-2835.2693190859|||-2835.2693190859|-2846.3547989843|-2860.8942210937||-2880.2630545711|-2880.2630545711|-2880.2630545711|-2880.2630545711|-2880.2630545711|-2892.7367273012|-2921.4852525569|-2946.005576859|-2946.005576859|-2946.005576859|-2946.005576859|-2946.005576859|-2946.005576859|-2946.005576859|-2946.005576859|-2946.005576859|-3073.4506409544|-3098.8340455049|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567||-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567|-3106.0790646567
04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3182.8271026095|3182.8271026095|3182.8271026095|3182.8271026095|3182.8271026095|3182.8271026095|3182.8271026095||3138.8078917883|3105.3105511499|3105.3105511499|3105.3105511499|3098.8561346376|3098.8561346376|3098.8561346376|3098.8561346376|3098.8561346376|3098.8561346376|3098.8561346376|3098.8561346376|3098.8561346376|3049.0068162639|3024.5333556433|3024.5333556433|3024.5333556433|3001.148172937|-3249.9890673114|-3249.9890673114|-3249.9890673114||-3249.9890673114|-3277.4878525683|3091.7278548014|3091.7278548014|3091.7278548014||||3091.7278548014|3091.7278548014|3091.7278548014|3091.7278548014|3091.7278548014|3091.7278548014|3091.7278548014|3091.7278548014|3091.7278548014|3091.7278548014|3091.7278548014|3091.7278548014|3091.7278548014|3091.7278548014|3091.7278548014|3052.4664874091|3052.4664874091|3002.1294304545|2962.032700505|2938.614445068|2938.614445068|2934.46049452|2893.6783272444|-3082.1274054987|-3082.1274054987|-3082.1274054987||-3082.1274054987|-3082.1274054987|-3082.1274054987|-3135.0304505541|2896.5280339261|2896.5280339261|2896.5280339261|2896.5280339261|2896.5280339261|2896.5280339261|2896.5280339261|2896.5280339261|2894.4173258347|2894.4173258347||2878.7567881499|2878.7567881499|2878.7567881499|2878.7567881499|2878.7567881499|-3044.4889533748|-3044.4889533748|-3044.4889533748|-3044.4889533748|-3044.4889533748|-3044.4889533748|-3044.4889533748|-3044.4889533748|-3044.4889533748||2813.161785957|2813.161785957|2780.5408732856|2770.0731925395|2742.692436155|2639.931763733|2639.931763733|2639.931763733|2639.931763733|2639.931763733|2639.931763733|2639.931763733|2634.11862637||2614.1052157869|2614.1052157869|2614.1052157869|2614.1052157869|2614.1052157869||2546.1169064299|2532.2293574606|2532.2293574606|2532.2293574606|2532.2293574606|2502.865952734|2459.5732808155|2418.5814231283|2415.5888682268|2415.5888682268|2415.5888682268|2415.5888682268|2415.5888682268|2415.5888682268|2415.5888682268|2415.5888682268|2415.5888682268|2415.5888682268|2415.5888682268|2415.5888682268|2415.5888682268|2415.5888682268|2415.5888682268|2415.5888682268||2361.7376313631|2282.5418126256|2271.4353473618|2257.3156342412|2257.3156342412|2257.3156342412|2243.8229269346|2233.4813238745|2233.4813238745|2233.4813238745|2233.4813238745|2233.4813238745|2197.3681376383|2069.7423751537||2066.1581946152|2064.9545612533|2064.9545612533|2057.7599472529|2057.7599472529|2057.7599472529|2057.7599472529|2057.7599472529|2008.6597356006|2008.6597356006|2008.6597356006|1983.9576826713|1983.9576826713|1983.9576826713|1983.9576826713|1954.3974251904|1929.739298291|1929.739298291|1929.739298291|1929.739298291|1929.739298291|1929.739298291|1929.739298291|1929.739298291|1929.739298291|1929.739298291|1929.739298291|1876.4881092123|-2031.7739392441|-2031.7739392441|-2054.7210436046|-2076.9400484495|-2103.953763518|-2103.953763518|-2124.9486261311|-2148.9562885648|-2148.9562885648|-2148.9562885648|-2148.9562885648|-2148.9562885648|-2148.9562885648|-2148.9562885648|-2188.8125428498|-2222.0139364998|2041.2432022561|2041.2432022561|2041.2432022561|2041.2432022561|2041.2432022561|2019.3465459952|2019.3465459952|1989.6284518459|1989.6284518459|||1981.4760576065|1950.0312861544|1950.0312861544||1950.0312861544|1925.1180957271|1893.6034396968|-2061.5182604773|-2061.5182604773|-2061.5182604773|-2061.5182604773|-2061.5182604773|-2061.5182604773|-2061.5182604773|-2061.5182604773|-2061.5182604773|-2061.5182604773|-2061.5182604773|-2087.1552598486|-2087.1552598486|-2216.3947331651|-2252.521925739|-2327.1076952655|-2343.7307725172|-2351.1453027969|-2395.8053805845|-2395.8053805845|-2395.8053805845|-2395.8053805845|-2395.8053805845|-2395.8053805845||-2395.8053805845|-2395.8053805845|-2395.8053805845|-2395.8053805845|-2431.0498525735|-2431.0498525735|-2433.7391955385|-2433.7391955385|-2433.7391955385|-2433.7391955385
04607|949827|/equities/mirait-holdings-corp|TOPIX500|3856.1056545851|3856.1056545851|3856.1056545851|3856.1056545851|3856.1056545851|3856.1056545851|3856.1056545851||3824.3396162056|3794.0440180063|3643.7711311181|3628.5790345756|3617.8457954392|3617.8457954392|3617.8457954392|3617.8457954392|3617.8457954392|3617.8457954392|3617.8457954392|3617.8457954392|3617.8457954392|3617.8457954392|3617.8457954392|3617.8457954392|3617.8457954392|3602.1794176121|3602.1794176121|3602.1794176121|3525.1437973468||3436.6281448726|3436.6281448726|3429.6026479909|3429.6026479909|3374.0190489115||||3374.0190489115|3374.0190489115|3374.0190489115|3359.3544987906|3332.3383319895|3299.098146655|3261.7757185056|3229.8063538951|3225.7365552433|3225.7365552433|3225.7365552433|3225.7365552433|3207.3739502703|3199.5110497164|3199.5110497164|3180.4011663516|3143.779073724|3129.3066572281|3129.3066572281|3129.3066572281|3129.3066572281|3129.3066572281|3129.3066572281|3109.1185080313|3060.3538978125|3009.762516656||3009.762516656|3009.762516656|3009.762516656|3009.762516656|3009.762516656|3009.762516656|3009.762516656|2914.2916851734|2900.0329446585|2900.0329446585|2871.0536034337|2871.0536034337|2871.0536034337|2871.0536034337||2871.0536034337|2871.0536034337|2871.0536034337|2871.0536034337|2871.0536034337|2812.4484482597|2804.4149425107|-2960.9935461936|-2960.9935461936|-2960.9935461936|-2960.9935461936|-2960.9935461936|-2960.9935461936|-2960.9935461936||-2960.9935461936|-2960.9935461936|-2960.9935461936|-2960.9935461936|-2960.9935461936|-2960.9935461936|-2960.9935461936|2809.7956162268|2809.7956162268|2809.7956162268|2809.7956162268|2776.7260694158|2776.7260694158||2776.7028390249|2776.7028390249|2776.7028390249|2776.7028390249|2776.7028390249||-2916.922737935|-2916.922737935|-2916.922737935|-2916.922737935|-2916.922737935|-2916.922737935|-2916.922737935|-2916.922737935|-2916.922737935|-2916.922737935|-2916.922737935|-2916.922737935|-2916.922737935|-2916.922737935|-2916.922737935|-2916.922737935|-2916.922737935|-2916.922737935|-2916.922737935|-2916.922737935|-2916.922737935|-2916.922737935|-2918.2752643722|2785.3052618086||2766.3058787761|2766.3058787761|2724.5065319734|2675.4239244149|2619.0265826833|2618.3350918703|2576.9278798559|2552.8814660202|2552.8814660202|2552.8814660202|2552.8814660202|2532.6437852102|2532.6437852102|2521.2708724558||2511.1065249508|2504.8128055009|2489.2009944456|2489.2009944456|2487.4117215378|2487.4117215378|2460.7908017086|2439.2397796763|2427.6463002031|2427.6463002031|2427.6463002031|2427.6463002031|2427.6463002031|2427.6463002031|2417.8014446702|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2408.4109613181|2406.5677347978|2382.5474831087|2364.7749812319|2343.2222013688|2329.9135570764|2290.5706189738|2281.8450711815|2281.8450711815|2281.8450711815|2281.8450711815|2281.8450711815|2281.8450711815|2254.8278568684|2231.540564035|2231.540564035|2197.3784044834|2166.2260049815|2151.9733388684|||2117.5990532973|2117.5990532973|2117.5990532973||2117.5990532973|2080.3045036637|2066.727226293|2058.6969181033|2019.1076867815|2017.0085408683|1988.3706009648|-2121.275840808|-2121.275840808|-2121.275840808|-2121.275840808|-2121.275840808|-2121.275840808|-2121.275840808|-2121.275840808|-2121.275840808|-2206.6398231201|-2228.0998034667|-2285.2775594075|-2298.9502836261|-2298.9502836261|-2298.9502836261|-2298.9502836261|-2298.9502836261|-2298.9502836261|-2298.9502836261|-2298.9502836261||-2298.9502836261|-2298.9502836261|-2298.9502836261|-2298.9502836261|-2298.9502836261|-2298.9502836261|-2298.9502836261|-2345.1238069458|-2345.1238069458|-2360.1600271737
04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH|2908.3908507131|2908.3908507131|2908.3908507131|2908.3908507131|2908.3908507131|2908.3908507131|2908.3908507131||2881.1009452368|2869.9454947075|2806.1178947006|2806.1178947006|2663.5476607785|2545.1918453094|2509.2131614549|-2648.6067744102|-2648.6067744102|-2648.6067744102|2484.0575653015|2484.0575653015|2484.0575653015|2484.0575653015|2484.0575653015|2484.0575653015|2484.0575653015|2484.0575653015|2484.0575653015|2484.0575653015|2484.0575653015||2394.643978678|2394.643978678|2394.643978678|2394.643978678|2394.643978678||||2394.643978678|2394.643978678|2394.643978678|2394.643978678|2394.643978678|2394.643978678|2394.643978678|2394.643978678|2394.643978678|2394.643978678|2394.643978678|2394.643978678|2303.7433096422|2222.2147884914|-2370.5806198458|-2370.5806198458|-2370.5806198458|-2370.5806198458|-2370.5806198458|-2370.5806198458|-2370.5806198458|-2370.5806198458|-2370.5806198458|-2370.5806198458|-2370.5806198458|-2370.5806198458||-2370.5806198458|-2383.8217528961|-2383.8217528961|-2442.0797254401|-2501.6639714938|-2501.6639714938|-2501.6639714938|-2501.6639714938|-2501.6639714938|-2501.6639714938|-2501.6639714938|-2501.6639714938|-2501.6639714938|2267.634013477||2267.634013477|2267.634013477|2267.634013477|2267.634013477|2267.634013477|-2429.336551428|-2429.336551428|-2429.336551428|-2429.336551428|-2429.336551428|-2429.336551428|-2429.336551428|-2429.336551428|-2429.336551428||2257.1690481409|2257.1690481409|2257.1690481409|2257.1690481409|2257.1690481409|2257.1690481409|2257.1690481409|2257.1690481409|2257.1690481409|2257.1690481409|2257.1690481409|2257.1690481409|2257.1690481409||2257.1690481409|2257.1690481409|2257.1690481409|2257.1690481409|2254.7433868233||2222.1593186925|2182.7974193313|2182.7974193313|2182.7974193313|2151.0804659237|2116.9782954708|2116.6941638831|2116.6941638831|2116.6941638831|2115.9645487359|2115.9645487359|2115.9645487359|2115.9645487359|2115.9645487359|2087.155054151|2067.0894405663|2067.0894405663|2067.0894405663|2067.0894405663|2067.0894405663|2067.0894405663|2067.0894405663|2067.0894405663|2057.8475721059||2057.8475721059|2057.8475721059|2057.8475721059|2057.8475721059|2057.8475721059|2057.8475721059|2057.8475721059|2057.8475721059|2057.8475721059|2026.0806356732|1929.3186860163|1929.3186860163|1919.2481975532|1919.2481975532||1919.2481975532|1917.3835772262|1917.3835772262|1897.0095302514|1845.5105891682|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-1973.0773330183|-2012.6026840893|-2012.6026840893|-2012.6026840893|-2012.6026840893|-2012.6026840893|-2012.6026840893|-2012.6026840893|-2012.6026840893|-2012.6026840893|-2012.6026840893|-2038.2807600993|-2043.6622223584|-2043.6622223584|-2043.6622223584|-2069.1246915093|-2092.944101677|-2114.21566853|-2119.7951872556|-2138.2724302839|-2147.9693669822|-2181.0112103183|-2181.0112103183|-2181.0112103183|-2181.0112103183|-2181.0112103183|-2181.0112103183|-2181.0112103183|-2181.0112103183|-2181.0112103183|-2181.0112103183|-2181.0112103183|-2181.0112103183|||-2210.7346781315|-2222.1786149771|-2222.1786149771||-2228.781794419|-2310.2297715767|-2322.9238979104|-2322.9238979104|-2322.9238979104|-2360.1344418647|-2360.1344418647|-2361.6595653585|-2361.6595653585|-2361.6595653585|-2361.6595653585|-2361.6595653585|-2361.6595653585|-2361.6595653585|-2361.6595653585|-2361.6595653585|-2594.4624263685|-2594.4624263685|2422.0616793387|2422.0616793387|2422.0616793387|2422.0616793387|2422.0616793387|2422.0616793387|2422.0616793387|2422.0616793387|2422.0616793387||2422.0616793387|2422.0616793387|2366.1843189348|2366.1843189348|2366.1843189348|2366.1843189348|2366.1843189348|2366.1843189348|2366.1843189348|2366.1843189348
04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1052.6757020026|1052.6757020026|1041.2604015353|1041.2604015353|1041.2604015353|1041.2604015353|1041.2604015353||1020.817112817|995.80839478274|995.80839478274|995.80839478274|995.80839478274|967.31185949106|967.31185949106|967.31185949106|967.31185949106|967.31185949106|967.31185949106|967.31185949106|967.31185949106|967.31185949106|967.31185949106|967.31185949106|967.31185949106|967.31185949106|941.66873887136|933.79304454674|921.79222560315||914.41362333727|912.11433766742|912.11433766742|906.81037789869|883.80045447403||||880.70674838614|880.70674838614|874.62414995379|871.10448788059|871.10448788059|865.62721621606|859.34072483598|859.34072483598|859.34072483598|859.34072483598|859.34072483598|855.34524778325|854.6836269586|-883.79283648857|-883.79283648857|-883.79283648857|-883.79283648857|-883.79283648857|-883.79283648857|-883.79283648857|-883.79283648857|-883.79283648857|-883.79283648857|-883.79283648857|-883.79283648857|-883.79283648857||-883.79283648857|-883.79283648857|-883.79283648857|-888.00086902992|-888.00086902992|-888.00086902992|-888.00086902992|-888.00086902992|-888.00086902992|-888.00086902992|-888.00086902992|-888.00086902992|-888.00086902992|-888.00086902992||-888.00086902992|826.08369471452|826.08369471452|826.08369471452|826.08369471452|-864.29412780856|-864.29412780856|-864.29412780856|-864.29412780856|-864.29412780856|-864.29412780856|-871.68434404835|-871.68434404835|-871.68434404835||-881.41513665629|-881.41513665629|-881.41513665629|-881.41513665629|-881.41513665629|-881.41513665629|-886.02237948789|-887.3359894158|-910.23999705596|851.53392507311|851.53392507311|851.53392507311|851.53392507311||851.53392507311|851.53392507311|847.33757903574|847.33757903574|847.33757903574||843.21635590475|843.21635590475|843.21635590475|843.21635590475|836.12928433861|832.91034916204|826.58058040255|826.58058040255|826.58058040255|815.38396737436|797.98217579899|792.66314725594|792.66314725594|792.66314725594|792.66314725594|792.66314725594|787.34795156801|-812.89121125486|-812.89121125486|-812.89121125486|-812.89121125486|-812.89121125486|-812.89121125486|-812.89121125486||-812.89121125486|-812.89121125486|-812.89121125486|-812.89121125486|-812.89121125486|-842.68830345541|794.6731883711|788.66466052735|785.02551895556|785.02551895556|778.61168433756|777.96853883101|764.24841920351|750.50378080447||748.1544272013|748.1544272013|748.1544272013|748.1544272013|748.1544272013|748.1544272013|743.95491436537|740.46947934382|740.46947934382|740.46947934382|740.46947934382|735.61611257386|727.52616345824|727.52616345824|727.52616345824|727.52616345824|727.52616345824|727.52616345824|727.52616345824|727.52616345824|727.52616345824|727.52616345824|727.52616345824|727.52616345824|727.52616345824|727.52616345824|727.52616345824|726.6457697279|718.56333105333|718.56333105333|718.56333105333|718.56333105333|718.56333105333|718.56333105333|718.56333105333|718.56333105333|717.89816392536|711.05351208178|702.82437515566|702.82437515566|702.82437515566|702.82437515566|702.82437515566|702.82437515566|702.82437515566|702.82437515566|702.82437515566|702.82437515566|702.82437515566|684.68821970963|680.1980110489|669.42777717686|669.42777717686|||661.12534256087|648.87258656937|644.85840917647||-687.8772481675|-687.8772481675|-687.8772481675|-687.8772481675|-687.8772481675|-687.8772481675|-687.8772481675|-687.8772481675|-687.8772481675|-687.8772481675|-687.8772481675|-687.8772481675|-687.8772481675|-687.8772481675|-691.3935154273|-691.3935154273|-726.68171229118|-742.14077583677|-773.49529495644|-785.33367326974|-792.64854620032|757.56292178872|757.56292178872|757.56292178872|757.56292178872|757.56292178872|757.56292178872||757.56292178872|757.56292178872|757.56292178872|757.56292178872|757.56292178872|757.56292178872|757.56292178872|757.56292178872|749.20883250505|-799.26419163464
04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4716.0832940446|4716.0832940446|4716.0832940446|4716.0832940446|4716.0832940446|4716.0832940446|4716.0832940446||4635.8703267162|4504.6892519069|4239.2658354521|4093.1842616135|3987.093624015|3891.77069335|3884.5088890595|3884.5088890595|3884.5088890595|3884.5088890595|3884.5088890595|3884.5088890595|3884.5088890595|3884.5088890595|3884.5088890595|3884.5088890595|3884.5088890595|3884.5088890595|3884.5088890595|3812.4543211772|3707.9492457525||3584.1102730583|3572.3028062448|3572.3028062448|3538.4475624943|-3700.8221117295||||-3700.8221117295|-3700.8221117295|-3700.8221117295|-3712.1356796995|-3738.484088555|-3789.9823206166|-3811.8663627749|-3811.8663627749|-3811.8663627749|-3811.8663627749|3601.4006196833|3601.4006196833|3601.4006196833|3601.4006196833|3601.4006196833|3601.4006196833|3554.8895774259|3551.2661971398|3543.9068857109|-3761.7236846267|-3761.7236846267|-3761.7236846267|-3761.7236846267|-3761.7236846267|-3761.7236846267|-3761.7236846267||-3761.7236846267|-3761.7236846267|-3761.7236846267|-3761.7236846267|-3761.7236846267|-3761.7236846267|-3761.7236846267|-3761.7236846267|-3761.7236846267|-3761.7236846267|-3761.7236846267|-3761.7236846267|-3761.7236846267|-3835.4356571051||3581.5732628331|3581.5732628331|3581.5732628331|3581.5732628331|3581.5732628331|3540.1925142591|3507.7139047323|3481.2146972004|3481.2146972004|3447.9607746671|3432.7426099176|3432.7426099176|3432.7426099176|3432.7426099176||3432.7426099176|3432.7426099176|3432.7426099176|3432.7426099176|3432.7426099176|3432.7426099176|3432.7426099176|3432.7426099176|3432.7426099176|3432.7426099176|3432.7426099176|3432.7426099176|3432.7426099176||3432.7426099176|3426.4362332418|3315.984703602|3303.7835846939|3303.7835846939||3297.6636712298|3297.6636712298|3297.6636712298|3297.6636712298|3283.3485235887|3249.1650262096|3234.9828891764|3234.9828891764|3234.9828891764|3187.3698768627|3171.2998631808|3138.7486102435|3138.7486102435|3138.7486102435|3138.7486102435|3095.3317891595|3061.2738137771|3061.2738137771|3056.7486819746|3042.0540910829|3033.8444322125|3033.8444322125|3033.8444322125|3008.8827024583||2953.258558287|2925.2872869856|2906.1865536547|2906.1865536547|2906.1865536547|2906.1865536547|2906.1865536547|2906.1865536547|2906.1865536547|2906.1865536547|2906.1865536547|2906.1865536547|2850.2350596163|2785.0773086491||2785.0773086491|2785.0773086491|2785.0773086491|2785.0773086491|2785.0773086491|2785.0773086491|2785.0773086491|2785.0773086491|2785.0773086491|2785.0773086491|2785.0773086491|2785.0773086491|-2924.7453491561|-2924.7453491561|-2924.7453491561|-2924.7453491561|-2924.7453491561|-2924.7453491561|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2800.9070169211|2792.4800188012|2784.4259491373|2784.4259491373|2767.7349476258|2767.7349476258|2767.7349476258|2767.7349476258|2723.1499418065|2684.9628911191|2684.9628911191|2668.8754345768|2611.2227050853|2578.719672317|2536.0048600603|2536.0048600603|||2536.0048600603|2536.0048600603|2536.0048600603||2522.7276222892|2483.8640247658|2438.0711386287|-2645.6711369736|-2645.6711369736|-2645.6711369736|-2645.6711369736|-2645.6711369736|-2645.6711369736|-2645.6711369736|-2645.6711369736|-2645.6711369736|-2645.6711369736|-2645.6711369736|-2645.6711369736|-2645.6711369736|-2795.4425747237|-2795.4425747237|-2795.4425747237|-2814.3766354614|-2814.3766354614|2657.4977351172|2657.4977351172|2657.4977351172|2657.4977351172|2657.4977351172|2657.4977351172||2657.4977351172|2628.2197056858|2491.1330063176|2456.6179090341|2456.6179090341|2431.492121149|2428.1353347518|2428.1353347518|2415.4263391998|2415.4263391998
04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|5396.0541355855|5396.0541355855|5396.0541355855|5396.0541355855|5396.0541355855|5396.0541355855|5396.0541355855||5364.0544883771|5364.0544883771|4968.4494315302|4930.8327017002|4840.2585574446|4784.4329936941|4784.4329936941|4784.4329936941|4784.4329936941|4784.4329936941|4784.4329936941|4784.4329936941|4784.4329936941|4784.4329936941|4784.4329936941|4784.4329936941|4784.4329936941|4784.4329936941|4784.4329936941|4784.4329936941|4684.425548549||4564.6338950602|4564.6338950602|4564.6338950602|4564.6338950602|4467.8709945113||||4441.4474575117|4441.4474575117|4441.4474575117|4441.4474575117|4441.4474575117|4441.4474575117|4441.4474575117|4441.4474575117|4441.4474575117|4441.4474575117|4441.4474575117|4441.4474575117|4370.497175013|4295.9656481641|4295.9656481641|4211.1840535157|4157.0378372397|4085.9047373329|4085.9047373329|-4403.595978889|-4403.595978889|-4403.595978889|-4403.595978889|-4403.595978889|-4403.595978889|-4403.595978889||-4403.595978889|-4403.595978889|-4403.595978889|4028.9586371977|4028.9586371977|4028.9586371977|4028.9586371977|4028.9586371977|4028.9586371977|4015.0104762656|4015.0104762656|4015.0104762656|4013.2228102045|4013.2228102045||3983.4142335605|3935.9002883464|3935.9002883464|-4114.7950788576|-4114.7950788576|-4114.7950788576|-4114.7950788576|-4114.7950788576|-4114.7950788576|-4114.7950788576|-4114.7950788576|-4114.7950788576|-4114.7950788576|-4114.7950788576||3848.1480507931|3848.1480507931|3789.1089453257|3753.732161473|3746.03573497|3688.6606003298|3688.6606003298|3688.6606003298|3688.6606003298|3688.6606003298|3688.6606003298|3688.6606003298|3688.6606003298||3688.6606003298|3688.6606003298|3688.6606003298|3688.6606003298|3688.6606003298||3688.6606003298|3549.5117781442|-3706.8902518922|-3706.8902518922|-3706.8902518922|-3706.8902518922|-3706.8902518922|-3706.8902518922|3482.9672942849|3482.9672942849|3482.9672942849|3482.9672942849|3482.9672942849|3482.9672942849|3482.9672942849|3479.8846887439|3479.8846887439|3479.8846887439|3479.8846887439|3462.6094173813|3462.6094173813|3462.6094173813|3462.6094173813|3411.079447711||3411.079447711|3411.079447711|3354.2717538653|3354.2717538653|3354.2717538653|3354.2717538653|3151.7553695806|3151.7553695806|3151.7553695806|3151.7553695806|3151.7553695806|3151.7553695806|3079.839299534|2994.15477726||2958.7481301462|2958.7481301462|2958.7481301462|2958.7481301462|2958.7481301462|2958.7481301462|2958.7481301462|2958.7481301462|2958.7481301462|2958.7481301462|2958.7481301462|2958.7481301462|2958.7481301462|2958.7481301462|2937.9979223846|2914.3865804274|2905.3908400338|2905.3908400338|2830.4401097857|2830.4401097857|2830.4401097857|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2810.8823389491|2786.5637099434|2761.3485666038|2734.8505714729|2734.8505714729|2734.8505714729|2722.8339683033|2672.9821870036|2635.7241934206|2635.7241934206|2635.7241934206|2610.1379926896|2602.8755474329|2555.900270827|2555.900270827|||2555.900270827|2518.0003009189|2436.3614454654||-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2692.9078018947|-2839.2586687719|-2930.481854191|-2988.3687268789|-3000.516946764|-3000.516946764|2721.8039220743|2721.8039220743|2721.8039220743|2721.8039220743|2721.8039220743|2721.8039220743||2721.8039220743|2705.9488023048|2700.2208914497|2538.9954349441|2502.0227054935|2480.172238216|2480.172238216|2480.172238216|2480.172238216|2409.6080424622
04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4606.1150081989|4569.4055646655|4541.4579411429|4541.4579411429|4541.4579411429|4541.4579411429|4541.4579411429||4472.9532679366|4142.3925199295|3924.6018764562|3924.6018764562|3808.5576405069|-4068.6769692015|-4068.6769692015|-4068.6769692015|-4068.6769692015|-4069.4744102239|3876.1590586037|3876.1590586037|3876.1590586037|3876.1590586037|3876.1590586037|3876.1590586037|3876.1590586037|3876.1590586037|3876.1590586037|3876.1590586037|3826.8989540041||3732.7579679063|3732.7579679063|3724.8431702547|3724.8431702547|3647.9368558386||||3625.7755224123|3625.7755224123|3625.7755224123|3594.7505804581|3573.0927189161|3573.0927189161|3573.0927189161|3573.0927189161|3573.0927189161|3573.0927189161|3573.0927189161|3573.0927189161|3553.3252432401|3498.662885103|3498.662885103|3498.662885103|3487.7920945589|3443.8853019246|3443.8853019246|3421.5527387968|3421.5527387968|3421.5527387968|3421.5527387968|3398.3363764409|3327.4293071565|3249.5881190628||3188.7090211809|-3460.216069494|-3460.216069494|-3460.216069494|-3460.216069494|-3460.216069494|-3460.216069494|-3460.216069494|-3460.216069494|3240.3956030712|3240.3956030712|3240.3956030712|3240.3956030712|3240.3956030712||3240.3956030712|3240.3956030712|3240.3956030712|3240.3956030712|3240.3956030712|3240.3956030712|3240.3956030712|3240.3956030712|3240.3956030712|3240.3956030712|3240.3956030712|3240.3956030712|3240.3956030712|3240.3956030712||3240.3956030712|3240.3956030712|3240.3956030712|3240.3956030712|3232.028096714|3232.028096714|3232.028096714|3232.028096714|3232.028096714|3232.028096714|3232.028096714|3216.3081283578|3216.3081283578||3216.3081283578|3216.3081283578|3216.3081283578|3212.2031939064|3212.2031939064||3212.2031939064|3204.9522550156|3204.9522550156|3204.9522550156|3134.8358389063|3071.8175987847|3060.5371076089|3060.5371076089|3060.5371076089|3060.5371076089|3060.5371076089|3060.5371076089|3060.5371076089|3060.5371076089|3060.5371076089|3060.5371076089|3060.5371076089|3060.5371076089|3023.485675121|2988.20630569|2984.9112560906|2984.9112560906|2984.9112560906|2959.3458401006||2863.9120445563|2838.1522717292|2777.1691908102|2730.7713231224|2726.7423742252|2726.7423742252|2689.7995106234|2689.7995106234|2689.7995106234|2689.7995106234|2689.7995106234|2689.7995106234|2637.4161229149|-2802.6572602774||-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|-2802.6572602774|2653.2178831909|2653.2178831909|2632.040596532|2632.040596532|2592.5451072578|2554.0501191753|2553.7567859474|2553.7567859474|2553.7567859474|2553.7567859474|2553.7567859474|2553.7567859474|2553.7567859474|2553.7567859474|2553.7567859474|2504.681217219|2504.681217219|2451.8402413544|2449.6731374746|2449.6731374746|2436.596466018|2436.596466018|2398.3294066866|2398.1537083545|2398.1537083545|2398.1537083545|2398.1537083545|2398.1537083545|2398.1537083545|2398.1537083545|2398.1537083545|2398.1537083545|2398.1537083545|2398.1537083545|2398.1537083545|||2364.0874537272|2330.8628803145|2330.8628803145||2330.8628803145|2330.8628803145|2330.8628803145|2330.8628803145|2299.7920892383|-2514.9714530512|-2514.9714530512|-2514.9714530512|-2514.9714530512|-2514.9714530512|-2514.9714530512|-2514.9714530512|-2514.9714530512|-2514.9714530512|-2514.9714530512|-2514.9714530512|2382.6828518862|2382.6828518862|2382.6828518862|2382.6828518862|2382.6828518862|2382.6828518862|2382.6828518862|2382.6828518862|2344.3698354291|2273.4284436613|2273.4284436613||2273.4284436613|2237.0593818458|2150.7048687176|-2284.179900991|-2284.179900991|-2284.179900991|-2284.179900991|-2284.179900991|-2284.179900991|-2284.179900991
04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE|3983.9076291425|3983.9076291425|3941.1359993027|3941.1359993027|3941.1359993027|3941.1359993027|3729.2066658919||3142.6185176577|3087.0205751752|2992.2908335496|2992.2908335496|2984.5217760435|2984.5217760435|2984.5217760435|2984.5217760435|2984.5217760435|2984.5217760435|2984.5217760435|2984.5217760435|2984.5217760435|2984.5217760435|2984.5217760435|2984.5217760435|2984.5217760435|2923.1908622706|2866.3231803006|2849.6924225563|2799.1582472848||2756.4128906512|2756.4128906512|2756.4128906512|2730.3476562792|2715.8277178041||||2715.8277178041|2715.8277178041|2707.2780466717|2707.2780466717|2699.1422740796|2684.4358600885|2670.3731778761|2666.2410377417|2666.2410377417|2666.2410377417|2666.2410377417|2666.2410377417|2649.517819713|2620.6031330144|2576.2534811271|-2788.9318617379|-2788.9318617379|-2788.9318617379|-2788.9318617379|-2788.9318617379|-2788.9318617379|-2788.9318617379|-2788.9318617379|-2788.9318617379|-2788.9318617379|-2788.9318617379||-2788.9318617379|-2788.9318617379|-2788.9318617379|-2788.9318617379|-2788.9318617379|-2788.9318617379|-2788.9318617379|-2788.9318617379|-2788.9318617379|2776.1426342779|2776.1426342779|2776.1426342779|2776.1426342779|2776.1426342779||2776.1426342779|2776.1426342779|2776.1426342779|2776.1426342779|2776.1426342779|2753.3251491977|2688.9432773631|2688.9432773631|2688.9432773631|-2869.5861482496|-2869.5861482496|-2869.5861482496|-2869.5861482496|-2869.5861482496||-2869.5861482496|-2869.5861482496|-2869.5861482496|-2869.5861482496|-2869.5861482496|-2869.5861482496|-2869.5861482496|-2869.5861482496|-2870.4012758329|2665.9092650683|2665.9092650683|2665.9092650683|2665.9092650683||2665.9092650683|2665.9092650683|2665.9092650683|2665.9092650683|2665.9092650683||2660.0102945203|2643.7336605781|2596.3101800035|2596.3101800035|2596.3101800035|2596.3101800035|2596.3101800035|2596.3101800035|2596.3101800035|2596.3101800035|2596.3101800035|2596.3101800035|2596.3101800035|2493.511311115|2455.3736790167|-2608.013004445|-2608.013004445|-2608.013004445|-2608.013004445|-2608.013004445|-2608.013004445|-2608.013004445|-2608.013004445|-2608.013004445||-2608.013004445|2486.8171323298|2486.8171323298|2486.8171323298|2486.8171323298|2486.8171323298|2486.8171323298|2486.8171323298|2486.8171323298|2486.8171323298|2452.0745914775|2438.7217178735|2438.7217178735|2386.5609923513||2386.5609923513|2386.5609923513|2386.5609923513|2386.5609923513|2361.345547057|2298.9950522855|2288.2722803172|2256.3303114636|2197.5048854096|2197.5048854096|2197.5048854096|2151.5054282329|2126.9226980366|2126.6593572691|2126.6593572691|2126.6593572691|2126.6593572691|2126.6593572691|2126.6593572691|2126.6593572691|2126.6593572691|2126.6593572691|2126.6593572691|2126.6593572691|2114.0103969656|2092.2893299618|2081.1270332909|2073.9189258788|2060.3754127281|2060.3754127281|2060.3754127281|2056.4618011402|2056.4618011402|2056.4618011402|2056.4618011402|2046.4297790447|-2193.6563336472|-2193.6563336472|-2193.6563336472|-2193.6563336472|-2193.6563336472|-2211.0625929413|-2235.263992157|-2238.3488801745|-2252.6654224161|-2255.3504693512|-2262.1949659458|2123.0744637232|2123.0744637232|2123.0744637232|2106.6938485813|2075.2331463967|2075.2331463967|||2070.620162663|-2195.5053741018|-2195.5053741018||-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2195.5053741018|-2343.6726378908|-2392.7473754343|-2462.2470838159|-2476.1445479208|-2476.1445479208|2356.1216763775|2356.1216763775|2356.1216763775|2353.9129737528|2341.9033041697|-2462.7746912865||-2462.7746912865|-2462.7746912865|-2462.7746912865|-2462.7746912865|-2462.7746912865|-2462.7746912865|-2462.7746912865|-2462.7746912865|-2462.7746912865|-2462.7746912865
04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4546.4806204681|4546.4806204681|4546.4806204681|4546.4806204681|4546.4806204681|4546.4806204681|4546.4806204681||4546.4806204681|4472.9229116313|4413.1666590731|4413.1666590731|4413.1666590731|4413.1666590731|4413.1666590731|4413.1666590731|4413.1666590731|4413.1666590731|4413.1666590731|4413.1666590731|4413.1666590731|4413.1666590731|4413.1666590731|4413.1666590731|4352.3932223225|4352.3932223225|4352.3932223225|4243.9369136916|4108.4854596574||3950.3894563671|3950.3894563671|3926.4684646508|3926.4684646508|3791.7427385009||||-4130.8969572213|-4151.6632858014|-4154.2925397793|-4188.6715369709|-4188.6715369709|-4188.6715369709|-4188.6715369709|-4188.6715369709|-4188.6715369709|3889.1648057435|3889.1648057435|3889.1648057435|3889.1648057435|3889.1648057435|3889.1648057435|3884.6275619373|-4242.7260970766|-4242.7260970766|-4242.7260970766|-4242.7260970766|-4242.7260970766|-4309.5289967518|-4341.8099963908|-4357.0185135677|-4357.0185135677|-4357.0185135677||-4398.4129129872|-4398.4129129872|-4398.4129129872|-4563.1254588747|-4634.8060654163|-4679.6178504626|4195.6519821741|4195.6519821741|4195.6519821741|4195.6519821741|4195.6519821741|4195.6519821741|4195.6519821741|4195.6519821741||4137.835535749|4082.5394841655|4064.8305681283|4064.8305681283|4064.8305681283|4039.033964587|3966.1535811416|3966.1535811416|3966.1535811416|3966.1535811416|3893.9484234906|3858.624326391|3858.624326391|3858.624326391||3858.624326391|3858.624326391|3792.9159182122|3779.9887879163|3779.9887879163|3589.7885449649|3589.7885449649|3589.7885449649|3589.7885449649|3589.7885449649|3571.4364752653|3571.4364752653|3557.3450877798||-3853.5649201326|-3853.5649201326|-3853.5649201326|-3853.5649201326|-3853.5649201326||-3853.5649201326|-3853.5649201326|-3853.5649201326|-3853.5649201326|-3853.5649201326|-3853.5649201326|-3853.5649201326|-3909.8499112584|-4023.3332347315|-4053.1320092339|3746.7204269347|3746.7204269347|3746.7204269347|3746.7204269347|3746.7204269347|3746.7204269347|3746.7204269347|3746.7204269347|3746.7204269347|3746.7204269347|3746.7204269347|3746.7204269347|3746.7204269347|3663.9671410385||3570.4779518994|3570.4779518994|3547.9755021105|3359.5370399321|3359.5370399321|3359.5370399321|3331.7078221467|3297.2746870092|3297.2746870092|3297.2746870092|3297.2746870092|3257.5829855658|-3510.6166124343|-3510.6166124343||-3510.6166124343|-3510.6166124343|-3510.6166124343|-3510.6166124343|-3510.6166124343|-3510.6166124343|-3565.3517915937|-3619.0575462152|3335.985946072|3335.985946072|3335.985946072|3335.985946072|3335.985946072|3335.985946072|3335.985946072|3335.985946072|3267.8906248076|3267.8906248076|3267.8906248076|3267.8906248076|3267.8906248076|3267.8906248076|3267.8906248076|3267.8906248076|3267.8906248076|3125.0614825105|3125.0614825105|3125.0614825105|3125.0614825105|3125.0614825105|3063.6988786152|3063.6988786152|3063.6988786152|3053.109865128|3011.8998501422|2953.2048698796|2953.2048698796|2953.2048698796|2858.9498554217|2838.8887282464|2747.9874758293|2643.3559339222|2643.3559339222|2643.3559339222|2599.0442790805|2599.0442790805|2599.0442790805|2599.0442790805|2599.0442790805|2599.0442790805|2599.0442790805|2599.0442790805|2536.3005701577|||2536.3005701577|2536.3005701577|2536.3005701577||2532.8339668419|2463.7877409354|2380.2363788171|2293.0404209079|2268.7169696953|2268.7169696953|2268.7169696953|2254.8244107726|-2585.3177479067|-2585.3177479067|-2585.3177479067|-2585.3177479067|-2585.3177479067|-2585.3177479067|-2585.3177479067|-2585.3177479067|-2821.9086087852|2492.6783296301|2492.6783296301|2492.6783296301|2492.6783296301|2492.6783296301|2492.6783296301|2492.6783296301|2492.6783296301|2492.6783296301|2483.9392958397||2483.9392958397|2459.4881064885|2379.8756738761|2226.9191714153|2226.9191714153|2226.9191714153|2226.9191714153|2226.9191714153|2226.9191714153|2142.8824126837
04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500|1301.7399796775|-1364.7513772177|-1364.7513772177|-1364.7513772177|-1364.7513772177|-1364.7513772177|-1364.7513772177||-1364.7513772177|-1364.7513772177|-1364.7513772177|-1364.7513772177|-1364.7513772177|-1364.7513772177|-1370.0848635753|1292.6576307149|1292.6576307149|1292.6576307149|1292.6576307149|1292.6576307149|1292.6576307149|1285.7151998832|1285.7151998832|1285.7151998832|1276.6835554258|1275.0650615842|1259.9611795381|1228.6235328201|1227.637258689||1209.3469540988|1188.7188378876|1183.2701702316|1183.2701702316|1157.4113002573||||1151.2711011332|1151.2711011332|1151.2711011332|1151.2711011332|1151.2711011332|1151.2711011332|1144.2678098476|1144.2678098476|1144.2678098476|1144.2678098476|1144.2678098476|1144.2678098476|1128.1905347471|1128.1905347471|1128.1905347471|1128.1905347471|1117.7031489168|1117.7031489168|1117.7031489168|1117.7031489168|1117.7031489168|1117.7031489168|1117.7031489168|1104.3646099075|1097.3495665639|-1148.3828945928||-1148.3828945928|-1148.3828945928|-1148.3828945928|-1148.3828945928|-1148.3828945928|-1148.3828945928|-1148.3828945928|-1148.3828945928|-1148.3828945928|-1148.3828945928|-1148.3828945928|-1148.3828945928|-1148.3828945928|-1148.3828945928||-1164.157894559|-1164.157894559|-1165.4254383989|-1188.7782648876|-1190.1633045789|-1190.1633045789|-1190.1633045789|-1190.1633045789|-1190.1633045789|-1190.1633045789|-1190.1633045789|-1190.1633045789|-1190.1633045789|-1190.1633045789||-1193.2925606432|-1207.0472896036|-1220.9064329267|-1220.9064329267|-1220.9064329267|-1223.1460365852|-1230.1067073169|-1244.7852303522|-1246.0660517389|-1246.0660517389|-1246.0660517389|-1246.0660517389|-1246.0660517389||-1246.0660517389|-1259.3789463765|-1260.2821626406|-1269.3690696007|-1269.4979725208||-1269.4979725208|-1269.4979725208|-1269.4979725208|-1269.4979725208|-1269.4979725208|-1269.4979725208|-1269.4979725208|-1269.4979725208|-1269.4979725208|-1269.4979725208|-1269.4979725208|-1269.4979725208|-1269.4979725208|-1269.4979725208|-1269.4979725208|-1269.4979725208|-1269.4979725208|-1269.4979725208|-1269.4979725208|-1269.4979725208|-1269.4979725208|-1269.4979725208|-1269.4979725208|-1269.4979725208||-1269.4979725208|-1269.4979725208|-1269.4979725208|-1269.4979725208|-1270.3588583564|-1305.6765092849|1232.970545239|1217.1617169322|1212.4527369534|1212.4527369534|1208.8919299482|1190.8243666091|1159.0270740101|1157.5735481606||1157.5735481606|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1154.3432885956|1143.8258762173|1137.5287513526|1126.5041681696|1124.7546312995|1122.9552258286|1122.9552258286|1122.9552258286|1122.9552258286|1122.9552258286|1120.1724731428|1109.3116952381|1109.3116952381|1107.1473871578|1107.1473871578|1107.1473871578|1092.3859857309|1074.845539701|1062.4394885567|1047.7105428408|1043.3450476009|1036.3278306676|1027.2531451863|1016.0034946514|1012.3649940571|994.15554895236|992.2414184597|992.2414184597|990.07379828856|984.55422032062|971.36580035624|943.90644484027|942.09049426697|||934.42222938594|934.42222938594|913.45245403776||910.21384731409|-963.08136169225|-963.08136169225|-963.08136169225|-963.08136169225|-963.08136169225|-963.08136169225|-963.08136169225|-963.08136169225|-963.08136169225|-963.08136169225|-963.08136169225|-963.08136169225|-963.08136169225|-963.08136169225|-963.08136169225|-1033.4292928037|-1038.7603104177|-1046.9377267162|-1046.9377267162|-1046.9377267162|-1053.8533034392|-1053.8533034392|-1053.8533034392|-1053.8533034392|-1053.8533034392|-1053.8533034392||-1053.8533034392|-1053.8533034392|-1053.8533034392|-1053.8533034392|-1053.8533034392|-1053.8533034392|-1053.8533034392|-1053.8533034392|-1053.8533034392|-1053.8533034392
04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500|4776.3569526669|4776.3569526669|4776.3569526669|4776.3569526669|4776.3569526669|4776.3569526669|4621.4521696299||4383.1690773666|4192.2434192962|4152.2161679204|4152.2161679204|4152.2161679204|4152.2161679204|4152.2161679204|4152.2161679204|4152.2161679204|4134.6593524286|4134.6593524286|4134.6593524286|4119.0659471428|4058.0654139271|4058.0654139271|4058.0654139271|4058.0654139271|4058.0654139271|4058.0654139271|3956.0171265857|3913.2968073174||3681.2871156618|3681.2871156618|3681.2871156618|3582.7634618464|3456.5541314765||||3456.5541314765|3456.5541314765|3391.3754709587|3391.3754709587|3332.0283010652|3236.6425567391|3211.0472852657|3129.392319685|3129.392319685|3129.392319685|3129.392319685|3129.392319685|3129.392319685|3072.7692440944|3072.0769378827|3002.4653554107|3002.4653554107|2937.2948393453|2918.3831548281|2876.046851616|2876.046851616|2876.046851616|2864.0395253877|2864.0395253877|2864.0395253877|2864.0395253877||2864.0395253877|2864.0395253877|2864.0395253877|2864.0395253877|2864.0395253877|2828.1660807255|2828.1660807255|2796.3833400154|2796.3833400154|2796.3833400154|2796.3833400154|2796.3833400154|2796.3833400154|2796.3833400154||2796.3833400154|2796.3833400154|2796.3833400154|2796.3833400154|2796.3833400154|2770.1648987129|2770.1648987129|2770.1648987129|2770.1648987129|2770.1648987129|2770.1648987129|2770.1648987129|2770.1648987129|2770.1648987129||2770.1648987129|2770.1648987129|2683.822109681|2654.5519872605|2654.5519872605|2612.2543077542|2612.2543077542|2612.2543077542|2612.2543077542|2612.2543077542|2612.2543077542|2612.2543077542|2496.449230838||2489.9299738424|2489.9299738424|2489.9299738424|2489.9299738424|2476.8110820471||2468.3329220242|2468.3329220242|2468.3329220242|2468.3329220242|2468.3329220242|2468.3329220242|2468.3329220242|2446.1199133603|2419.9665704003|2405.568634796|2405.568634796|2405.568634796|2405.568634796|2405.568634796|2405.568634796|2405.568634796|2405.568634796|2405.568634796|2405.568634796|2373.63181644|2341.262093882|2341.262093882|2341.262093882|2300.9856598689||2274.8897035418|2274.8897035418|2268.8218928243|2236.2743253603|2226.5331177288|2226.5331177288|2225.3668473617|2225.3668473617|2225.3668473617|2225.3668473617|2225.3668473617|2225.3668473617|2208.1344715468|2208.1344715468||2208.1344715468|2208.1344715468|2208.1344715468|2208.1344715468|2208.1344715468|2208.1344715468|2208.1344715468|2208.1344715468|2208.1344715468|2208.1344715468|2208.1344715468|2208.1344715468|2195.3874781163|2195.3874781163|2195.3874781163|2179.2083090181|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2177.1986627694|2153.526291966|2119.1403244066|2091.4911412427|2091.4911412427|||2090.4346013808|2082.0063119078|2082.0063119078||2082.0063119078|2071.6181243421|-2257.6674515361|-2257.6674515361|-2257.6674515361|-2257.6674515361|-2257.6674515361|-2257.6674515361|-2257.6674515361|-2257.6674515361|-2257.6674515361|-2257.6674515361|-2257.6674515361|-2257.6674515361|-2257.6674515361|-2257.6674515361|-2427.7971683735|-2528.163520415|-2610.8205782389|-2628.4673091543|-2628.7414546159|2519.051159649|2519.051159649|2519.051159649|2506.1596702469|2506.1596702469|2506.1596702469||2506.1596702469|2469.1774113855|2406.3360126505|2392.3177918339|2373.7975464821|2370.0250516468|2359.3272242553|2359.3272242553|-2474.2364674915|-2474.2364674915
04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500|409.00992043179|409.00992043179|409.00992043179|409.00992043179|409.00992043179|409.00992043179|409.00992043179||395.02213834443|395.02213834443|386.84681292285|367.15757466146|359.76398574851|-387.80044012816|-387.80044012816|-387.80044012816|-387.80044012816|-392.23381456569|-398.45424010174|376.18314866415|376.18314866415|376.18314866415|373.6878313767|373.6878313767|369.1565779152|369.1565779152|364.29619666631|360.78466194531|-382.35530459608||-382.35530459608|-382.35530459608|-382.35530459608|-382.35530459608|-382.35530459608||||-382.35530459608|-382.35530459608|-382.35530459608|-382.35530459608|-382.35530459608|-382.35530459608|-382.35530459608|-382.35530459608|-382.35530459608|-382.35530459608|-382.35530459608|-382.35530459608|-382.35530459608|-382.35530459608|-382.35530459608|-382.35530459608|-382.35530459608|-382.35530459608|-382.35530459608|-382.35530459608|-384.95162361649|-384.95162361649|-384.95162361649|-384.95162361649|-384.95162361649|-384.95162361649||-384.95162361649|-384.95162361649|-385.69069426355|-390.22801637219|-390.22801637219|-390.22801637219|-390.22801637219|-390.22801637219|-390.22801637219|-390.22801637219|-390.22801637219|-393.64224889065|-395.56916000871|-402.58794437545||-407.58106185217|385.90234465367|385.90234465367|385.90234465367|385.90234465367|-407.55511736519|-407.55511736519|-407.55511736519|-407.55511736519|-407.55511736519|-407.55511736519|-411.8773110782|-411.8773110782|-413.07479958125||-418.17375781522|-418.17375781522|-418.17375781522|-418.17375781522|-418.17375781522|-418.17375781522|-418.17375781522|-425.48750970083|-435.81390271935|404.62913930229|404.62913930229|401.67125232806|-429.40056606973||-429.40056606973|-429.40056606973|-429.40056606973|-429.40056606973|-429.40056606973||-429.40056606973|-429.40056606973|-429.40056606973|-429.40056606973|-429.40056606973|-429.40056606973|-429.40056606973|-429.40056606973|-429.40056606973|-429.40056606973|-430.24269024783|-430.24269024783|-433.17667809036|-433.17667809036|-433.17667809036|-433.17667809036|-433.17667809036|-433.17667809036|-433.17667809036|-433.17667809036|-433.17667809036|-433.17667809036|-433.17667809036|-433.17667809036||-433.17667809036|-433.17667809036|-434.80805928066|-434.80805928066|-434.80805928066|-441.83463151752|-441.83463151752|405.83483045023|405.83483045023|405.83483045023|405.83483045023|405.83483045023|394.75535495989|-418.21072484926||390.59581516448|390.59581516448|390.59581516448|390.59581516448|390.59581516448|390.59581516448|390.59581516448|390.59581516448|390.59581516448|390.59581516448|390.59581516448|388.17833030895|-420.58390568447|-420.58390568447|-420.58390568447|-420.58390568447|-420.58390568447|-422.6876719655|-429.51964094257|-429.84405159526|-430.32859962129|-430.32859962129|-430.32859962129|-430.32859962129|-434.82065675152|-435.56184490403|411.75304426323|411.75304426323|411.75304426323|411.75304426323|411.75304426323|411.75304426323|411.75304426323|411.75304426323|411.75304426323|411.75304426323|411.75304426323|403.7700485032|400.62528682165|400.62528682165|400.62528682165|400.62528682165|400.62528682165|400.62528682165|400.62528682165|400.62528682165|400.62528682165|400.62528682165|400.62528682165|372.61142641099|366.54920110624|366.54920110624|366.54920110624|||366.54920110624|366.54920110624|366.54920110624||366.54920110624|360.44355169845|-395.69080148215|-395.69080148215|-395.69080148215|-395.69080148215|-395.69080148215|-395.69080148215|-395.69080148215|-395.69080148215|-395.69080148215|-395.69080148215|-395.69080148215|-395.69080148215|-395.69080148215|-395.69080148215|-419.4508779896|-427.96764356701|-445.58070185017|-448.17300714201|-449.27000420564|415.55868083612|415.55868083612|415.55868083612|415.55868083612|415.55868083612|415.55868083612||411.31520601529|404.72207444275|404.72207444275|404.72207444275|404.72207444275|404.72207444275|396.91897024672|-437.4446703628|-437.4446703628|-437.4446703628
04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE|2807.9315791473|2807.9315791473|2807.9315791473|2807.9315791473|2807.9315791473|2807.9315791473|2807.9315791473||2785.3961990526|2755.9124433917|2697.6669319503|2697.6669319503|2697.6669319503|-2937.7139418953|-2937.7139418953|-2937.7139418953|-2937.7139418953|-2937.7139418953|-2937.7654909947|-2956.9616566608|-3026.7907296231|-3036.3404069421|2821.7936804635|2821.7936804635|2821.7936804635|2821.7936804635|2751.7707560705|2678.9397289673|2613.544143297||2513.9657147744|2502.4916231783|2502.4916231783|2487.8518035314|2416.0297817016||||2390.5871327844|2390.5871327844|2390.5871327844|2390.5871327844|2390.5871327844|2390.5871327844|2390.5871327844|2390.5871327844|2390.5871327844|2390.5871327844|2390.5871327844|2390.5871327844|2359.2966619413|2359.2966619413|2359.2966619413|2359.2966619413|2359.2966619413|2359.2966619413|2359.2966619413|2359.2966619413|2359.2966619413|2326.4962910459|2318.7347692319|2318.7347692319|2318.7347692319|2318.7347692319||2318.7347692319|2318.7347692319|2318.7347692319|2318.7347692319|2318.7347692319|2318.7347692319|2318.7347692319|2242.0108547021|-2398.7193744385|-2398.7193744385|-2398.7193744385|-2398.7193744385|-2398.7193744385|-2398.7193744385||-2398.7193744385|-2398.7193744385|-2398.7193744385|-2398.7193744385|-2398.7193744385|-2398.7193744385|-2402.4841689757|-2402.4841689757|-2402.4841689757|-2402.4841689757|-2402.4841689757|-2418.0262948912|-2418.0262948912|-2418.0262948912||2268.591862443|2268.591862443|2268.591862443|2268.591862443|2268.591862443|2268.591862443|2268.591862443|2268.591862443|2268.591862443|2268.591862443|2268.591862443|2258.9631804923|2245.5424227692||2237.9082475213|2203.5647194681|2174.1524500709|2174.1524500709|2174.1524500709||2174.1524500709|2174.1524500709|2174.1524500709|2173.0989499994|2173.0989499994|2173.0989499994|2173.0989499994|2173.0989499994|2173.0989499994|2173.0989499994|2173.0989499994|2173.0989499994|2173.0989499994|2173.0989499994|2173.0989499994|2173.0989499994|2173.0989499994|2173.0989499994|2173.0989499994|2173.0989499994|2162.0266111104|2085.1962345671|2082.8013717412|2058.5293019347||-2172.6594617441|-2172.6594617441|-2172.6594617441|-2172.6594617441|-2172.6594617441|2053.125818045|2053.125818045|2053.125818045|2053.125818045|2053.125818045|2053.125818045|2053.125818045|1976.9175756056|1923.53675206||1923.53675206|1923.53675206|1923.53675206|1923.53675206|1923.53675206|1923.53675206|1923.53675206|1923.53675206|1923.53675206|1923.53675206|1923.53675206|1891.9920694|1891.9920694|1891.9920694|1891.9920694|1891.9920694|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1880.2795310274|1865.8105900305|1857.9006555894|1854.4508553733|1854.4508553733|1854.4508553733|1854.4508553733|1854.4508553733|1844.6120615259|1823.4778537357|1823.4778537357|1803.8831527601|1803.8831527601|1784.3423919557|1682.5193243952|1645.5770271058|1629.567417917|1629.567417917|||1629.567417917|1629.567417917|1629.567417917||1588.4915754633|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1755.4204415172|-1909.5504905747|-2030.9449895274|-2135.9388772527|-2184.3765302808|-2186.8905892009|2060.8537202986|2060.8537202986|2060.8537202986|2060.8537202986|2060.8537202986|2037.6152447763||1986.183605307|1958.8984503411|1910.8038337123|1855.7542596803|-1985.3604119611|-1985.3604119611|-1985.3604119611|-2027.4138455343|-2027.4138455343|-2027.4138455343
04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE|1451.5830324666|1451.5830324666|1435.870036074|1426.1574519433|1426.1574519433|1411.9805021592|1408.7283357324||1395.4481508138|1379.4423897931|1342.1356664113|1342.1356664113|1320.6229626792|1307.6921807546|-1376.6496254311|-1376.6496254311|-1376.6496254311|-1376.6496254311|-1378.3884727013|-1386.9316363347|1329.8549915654|1329.8549915654|1329.8549915654|1329.8549915654|1329.8549915654|1329.8549915654|1329.8549915654|1324.3944350727|1318.8827056363||1303.2863395959|1299.1237106621|1295.4430118468|1279.6311242742|1268.0011992788||||1268.0011992788|1268.0011992788|1260.8068880875|1256.6659112192|1256.6659112192|1251.1843457991|1247.3437175545|1243.2148428501|1243.2148428501|1243.2148428501|1243.2148428501|1243.2148428501|1218.1619929356|1218.1619929356|1218.1619929356|1212.8466588174|1202.1351764637|-1254.090896537|-1254.090896537|-1254.090896537|-1254.090896537|-1254.090896537|-1254.090896537|-1254.090896537|-1254.090896537|-1254.090896537||-1254.090896537|-1254.090896537|-1254.090896537|-1264.5176628189|-1273.3807364654|1223.267609302|1223.267609302|1211.7417881133|1195.9075423481|1183.0639359423|-1230.9064662073|-1230.9064662073|-1230.9064662073|-1230.9064662073||-1230.9064662073|-1230.9064662073|-1231.2571846748|-1231.834331654|-1231.834331654|-1231.834331654|-1231.834331654|-1231.834331654|-1231.834331654|-1231.834331654|-1231.834331654|-1231.834331654|-1231.834331654|-1231.834331654||-1231.834331654|-1231.834331654|-1231.834331654|-1231.834331654|-1231.834331654|-1231.834331654|-1231.834331654|-1254.6492573934|1212.356985743|1212.356985743|1212.356985743|1209.1395607372|1209.1395607372||1209.1395607372|1209.1395607372|1209.1395607372|1209.1395607372|1209.1395607372||1206.9050674858|1202.727852762|1188.7253919578|1186.8122122936|1186.8122122936|1182.9057078259|1182.9057078259|1182.9057078259|1182.9057078259|1182.9057078259|1182.9057078259|1182.9057078259|1182.9057078259|1182.9057078259|1182.9057078259|1180.6086527104|1180.6086527104|1180.6086527104|1164.092947456|1163.1032749512|1161.086972168|1150.6522251961|1150.6522251961|1150.6522251961||1129.891361329|1113.8515125878|1102.8350139864|1093.5389044294|1088.2054375671|1088.2054375671|1080.2355375487|1080.2355375487|1080.2355375487|1080.2355375487|1080.2355375487|1076.4839306096|1060.1488117885|1055.0108787512||1055.0108787512|1054.4565319458|1054.0790517849|1054.0790517849|1051.032279761|1049.7696790632|1049.7696790632|1049.7696790632|1049.7696790632|1049.7696790632|1049.7696790632|1043.7866408188|1043.7866408188|1031.2581985417|1031.2581985417|1030.5501359355|1030.5501359355|1030.5501359355|1030.5501359355|1030.5501359355|1030.5501359355|1026.1884227502|1026.1884227502|1026.1884227502|1026.1884227502|1026.1884227502|1026.1884227502|1026.1884227502|1026.1884227502|1026.1884227502|1026.1884227502|1026.1884227502|1026.1884227502|1023.3128675929|1023.3128675929|1015.4309639921|1013.0023522703|1013.0023522703|1013.0023522703|1013.0023522703|1013.0023522703|993.16928030033|988.91031144481|982.09500762043|982.09500762043|982.09500762043|982.09500762043|982.09500762043|982.09500762043|979.30000846715|969.86112051905|963.44336680352|963.44336680352|||961.8537408928|959.05294082182|959.05294082182||959.05294082182|949.0032675798|943.54808119218|938.50341879969|921.86489282323|915.91102118705|912.5233202534|-972.87683446383|-972.87683446383|-972.87683446383|-972.87683446383|-972.87683446383|-972.87683446383|-972.87683446383|-972.87683446383|-972.87683446383|-1027.913164324|-1039.4868492488|-1050.148970163|-1050.148970163|-1050.148970163|1022.140445199|1022.140445199|1022.140445199|1022.140445199|1022.140445199|1022.140445199||1016.7258582703|1016.7258582703|1004.7787314115|-1030.9035656325|-1030.9035656325|-1030.9035656325|-1030.9035656325|-1030.9035656325|-1030.9035656325|-1030.9035656325
04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5319.8932988208|5319.8932988208|5319.8932988208|5319.8932988208|5319.8932988208|5319.8932988208|5257.159220912||5038.8991343466|4975.110149274|4883.2781259533|4883.2781259533|4883.2781259533|4883.2781259533|4883.2781259533|4883.2781259533|4883.2781259533|4883.2781259533|4883.2781259533|4883.2781259533|4883.2781259533|4883.2781259533|4876.9117908144|4876.9117908144|4876.9117908144|4876.9117908144|4846.4575453493|4794.6750503881|4734.3611670979||4604.4640559334|4604.4640559334|4604.4640559334|4604.4640559334|4522.2933954815||||4437.5482172017|4396.2757968908|4356.5286632119|4337.4007725815|4337.4007725815|4337.4007725815|4329.5924280994|4329.5924280994|4329.5924280994|4329.5924280994|4329.5924280994|4329.5924280994|4309.6582534437|4202.8425038264|4076.7138931404|4040.4598812671|3979.2097299594|3979.2097299594|3960.8441443993|3891.993493777|3891.1371647265|3891.1371647265|3891.1371647265|3891.1371647265|3835.5968496961|3822.103383435||3822.103383435|3822.103383435|3822.103383435|3822.103383435|3822.103383435|3816.4918314012|3816.4918314012|3761.3097824434|3761.3097824434|3761.3097824434|3737.3442027149|3706.6046696832|3661.5245865762|3661.5245865762||3661.5245865762|3661.5245865762|3661.5245865762|3661.5245865762|3661.5245865762|3612.6968853568|3612.6968853568|3612.6968853568|3612.6968853568|3612.6968853568|3612.6968853568|3612.6968853568|3612.6968853568|3612.6968853568||3612.6968853568|3612.6968853568|3612.6968853568|3612.6968853568|3612.6968853568|3612.6968853568|3612.6968853568|3612.6968853568|3612.6968853568|3612.6968853568|3612.6968853568|3607.3854281742|3593.539364638||3567.87707182|3547.8078575777|3538.9977513217|3538.9977513217|3538.9977513217||3538.9977513217|3538.9977513217|3538.9977513217|3538.9977513217|3538.9977513217|3523.7197236908|3390.2441374342|3388.8268193714|3302.0297993015|3246.1479003722|3246.1479003722|3226.6152269048|3226.6152269048|3226.6152269048|3226.6152269048|3175.405807672|3142.1731196356|3139.1367995951|3129.2075551056|3113.3972834507|3110.3076590545|3110.3076590545|3110.3076590545|3101.3418433939||3022.2131593265|3016.286530883|3016.286530883|3016.286530883|3016.286530883|3016.286530883|3016.286530883|3016.286530883|3016.286530883|3016.286530883|3016.286530883|3016.286530883|2949.8183676478|2884.337005703||2884.337005703|2884.337005703|2884.337005703|2884.337005703|2884.337005703|2881.5246991811|2881.5246991811|2881.5246991811|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2849.5980261128|2819.1089179032|2784.5079781578|2784.5079781578|2784.5079781578|2784.5079781578|2784.5079781578|2784.5079781578|2784.5079781578|2754.7796496842|2754.7796496842|2754.7796496842|2754.7796496842|2699.2760748799|2699.2760748799|2699.2760748799|2699.2760748799|||2699.2760748799|2699.2760748799|2699.2760748799||2653.0845276443|2607.316141827|2565.5179353634|-2747.818187575|-2747.818187575|-2747.818187575|-2747.818187575|-2747.818187575|-2747.818187575|-2747.818187575|-2747.818187575|-2747.818187575|-2747.818187575|-2747.818187575|-2747.818187575|-2747.818187575|-2889.5479861945|-2915.4422068827|-3000.6580076475|-3026.2691452438|-3026.2691452438|2832.0535243904|2832.0535243904|2817.281853971|2817.281853971|2817.281853971|2817.281853971||2779.2020599678|2774.641177742|-2873.410708183|-2873.410708183|-2873.410708183|-2873.410708183|-2873.410708183|-2873.410708183|-2873.410708183|-2873.410708183
04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2180.8772678834|2180.8772678834|2180.8772678834|2180.8772678834|2180.8772678834|2180.8772678834|2180.8772678834||2180.8772678834|2180.8772678834|2180.8772678834|2180.8772678834|2180.8772678834|2122.0089726956|2122.0089726956|2103.7088442243|2103.7088442243|2103.7088442243|2103.7088442243|2092.615857067|2092.615857067|2074.9065078523|2027.2734664843|2027.2734664843|2016.8684771411|2016.8684771411|1981.8816412679|1958.7592614064|1958.7592614064||1958.7592614064|1958.7592614064|1958.7592614064|1950.8991793405|1927.5546437116||||1906.2273819018|1890.9748687798|1881.2340449654|1881.2340449654|1881.2340449654|1853.3156055172|1850.8556103796|1850.8556103796|1850.8556103796|1850.8556103796|1850.8556103796|1850.8556103796|1850.8556103796|1850.8556103796|1850.8556103796|1850.8556103796|1850.8556103796|1850.8556103796|1850.8556103796|1850.8556103796|1850.8556103796|1850.8556103796|1830.3117893107|1808.4853214563|1763.8448016182|-1864.4021084924||-1864.4021084924|-1864.4021084924|-1864.4021084924|-1873.7801205471|-1887.3668006079|-1888.2614422069|-1888.2614422069|-1888.2614422069|-1888.2614422069|-1888.2614422069|-1888.2614422069|-1893.5326446999|-1893.5326446999|-1910.093134019||-1910.093134019|-1910.093134019|-1913.855862762|-1913.855862762|-1913.855862762|-1913.855862762|-1913.855862762|-1913.855862762|-1913.855862762|-1913.855862762|-1913.855862762|-1914.3760120192|-1914.3760120192|-1914.3760120192||-1920.4941926641|-1920.4941926641|-1920.4941926641|-1920.4941926641|-1920.4941926641|-1920.4941926641|-1920.4941926641|-1935.3268807379|1826.0416587958|1826.0416587958|1826.0416587958|1813.0483923067|1813.0483923067||1813.0483923067|1813.0483923067|1813.0483923067|1813.0483923067|1813.0483923067||1813.0483923067|1813.0483923067|1813.0483923067|1813.0483923067|1813.0483923067|1781.6926581186|1759.9085090206|1756.3705655785|1749.6339617539|1736.9991697176|1736.9991697176|1736.9991697176|1736.9991697176|1736.9991697176|1736.9991697176|1726.761320639|1726.761320639|1709.0959118211|1707.0787909123|1696.3653232359|1685.8941333826|1685.8941333826|1685.8941333826|1681.7434815363||1665.3471451367|1665.3471451367|1665.3471451367|1665.3471451367|1665.3471451367|1665.3471451367|1665.3471451367|1665.3471451367|1665.3471451367|1665.3471451367|1665.3471451367|1665.3471451367|1646.8270655079|1646.8270655079||1646.8270655079|1646.8270655079|1646.8270655079|1646.8270655079|1646.8270655079|1646.8270655079|1636.2522950088|1615.6969944542|1613.4562482155|1613.4562482155|1613.4562482155|1613.4562482155|1586.4526724492|1586.4526724492|1586.4526724492|1566.6545338879|1566.6545338879|1542.1574210764|1542.1574210764|1542.1574210764|1542.1574210764|1542.1574210764|1542.1574210764|1542.1574210764|1542.1574210764|1542.1574210764|1542.1574210764|1530.7147707231|1530.7147707231|1530.7147707231|1530.7147707231|1530.7147707231|1530.7147707231|1530.7147707231|1530.7147707231|1511.5441896923|-1625.4730381157|-1625.4730381157|-1625.4730381157|-1625.4730381157|-1628.3957260688|-1628.3957260688|1537.3694658444|1537.3694658444|1537.3694658444|1537.3694658444|1537.3694658444|1537.3694658444|1537.3694658444|1537.3694658444|1509.6605176049|1496.2352069197|1496.2352069197|||1484.7057854663|1457.6730949626|1453.4145499584||1445.4050555093|1437.700061677|-1547.9812473218|-1547.9812473218|-1547.9812473218|-1547.9812473218|-1547.9812473218|-1547.9812473218|-1547.9812473218|-1547.9812473218|-1547.9812473218|-1547.9812473218|-1547.9812473218|-1547.9812473218|-1547.9812473218|-1547.9812473218|-1638.9513859132|-1693.5015399035|-1770.0017110039|-1794.1963455599|-1810.1903839554|1718.4755236162|1718.4755236162|1718.4755236162|1718.4755236162|1711.8741032298|1711.8741032298||1699.1101146998|1671.2056829998|1650.6780018675|1650.6780018675|1650.6780018675|1650.6780018675|1650.6780018675|1650.6780018675|1650.6780018675|1650.6780018675
04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1956.4866968888|1956.4866968888|1956.4866968888|1956.4866968888|1956.4866968888|1956.4866968888|1956.4866968888||1918.1241076542|1862.7767862824|1748.7552917067|1748.7552917067|1683.0892130074|-1834.7317664877|-1834.7317664877|-1834.7317664877|-1834.7317664877|-1849.1186294308|-1880.5762549231|1775.8977801531|1775.8977801531|1775.8977801531|1775.8977801531|1775.8977801531|1775.8977801531|1775.8977801531|1775.8977801531|1775.8977801531|1773.8864223923||1737.0233609782|1737.0233609782|1730.0579154874|1730.0579154874|1730.0579154874||||1730.0579154874|1730.0579154874|1730.0579154874|1730.0579154874|1730.0579154874|1730.0579154874|1730.0579154874|1730.0579154874|1730.0579154874|1730.0579154874|1730.0579154874|1730.0579154874|1730.0579154874|1730.0579154874|1730.0579154874|1730.0579154874|1730.0579154874|1730.0579154874|1730.0579154874|1730.0579154874|1730.0579154874|1730.0579154874|1730.0579154874|1730.0579154874|1714.0365727638|1674.0406364042||1622.6562626713|1610.7056663182|1610.7056663182|1610.7056663182|1610.7056663182|1602.0340736868|1586.8784860331|1586.8784860331|1563.6705400368|-1685.7698384898|-1685.7698384898|-1685.7698384898|-1685.7698384898|-1685.7698384898||-1685.7698384898|-1685.7698384898|-1696.9942649887|1596.1493127636|1596.1493127636|1596.1493127636|1596.1493127636|1596.1493127636|1596.1493127636|1596.1493127636|1596.1493127636|1596.1493127636|1596.1493127636|1596.1493127636||1596.1493127636|1596.1493127636|1596.1493127636|1593.6659030707|1545.6287811897|-1637.5791320115|-1657.1990355683|1555.1374374987|1555.1374374987|1555.1374374987|1555.1374374987|1555.1374374987|1555.1374374987||1555.1374374987|1555.1374374987|1555.1374374987|1555.1374374987|1555.1374374987||1555.1374374987|1546.1050805413|1546.1050805413|1546.1050805413|1546.1050805413|1546.1050805413|1546.1050805413|1546.1050805413|1546.1050805413|1546.1050805413|1546.1050805413|1546.1050805413|1546.1050805413|1546.1050805413|1546.1050805413|1546.1050805413|1546.1050805413|1546.1050805413|1514.2278672681|1493.0309636312|1482.5899595902|1477.9217552678|1477.9217552678|1477.9217552678||1441.496394742|1427.6071052689|1395.3690058544|1329.2988953937|1321.1098837708|-1400.4620351001|-1400.4620351001|-1400.4620351001|-1400.4620351001|-1402.3793080325|-1402.3793080325|-1402.3793080325|-1402.3793080325|-1402.3793080325||-1410.5603422583|1335.1255124021|1335.1255124021|1335.1255124021|1335.1255124021|1335.1255124021|1335.1255124021|1335.1255124021|1335.1255124021|1335.1255124021|1335.1255124021|1335.1255124021|1335.1255124021|-1413.6648653272|-1413.6648653272|-1413.6648653272|-1413.6648653272|-1413.6648653272|-1413.6648653272|-1413.6648653272|-1413.6648653272|-1413.6648653272|-1413.6648653272|-1413.6648653272|-1413.6648653272|-1418.3776281413|-1420.9751423793|-1433.2316572583|-1433.2316572583|-1436.4611210677|-1436.4611210677|-1436.4611210677|-1460.623467853|-1464.0387564595|-1464.0387564595|-1464.0387564595|-1464.0387564595|-1464.0387564595|-1464.0387564595|-1464.0387564595|-1464.0387564595|-1464.0387564595|-1483.2097293994|-1501.8719215549|1377.0255543972|1377.0255543972|1377.0255543972|1377.0255543972|1377.0255543972|1377.0255543972|1377.0255543972|1377.0255543972|1368.2783937747|||1340.7815486386|1334.1225858347|1334.1225858347||1334.1225858347|1334.1225858347|1334.1225858347|1334.1225858347|1308.9417620385|1282.9630689317|-1422.2879128856|-1422.2879128856|-1422.2879128856|-1422.2879128856|-1422.2879128856|-1422.2879128856|-1422.2879128856|-1422.2879128856|-1422.2879128856|-1422.2879128856|1321.2005827607|1321.2005827607|1321.2005827607|1321.2005827607|1321.2005827607|1321.2005827607|1321.2005827607|1302.0284252897|1300.8926947663|1270.7141052959|1253.7180312295||1253.7180312295|1239.971010391|-1335.1227280802|-1335.1227280802|-1349.1363645336|-1349.3181828151|-1360.5226179073|-1360.5226179073|-1360.5226179073|-1360.5226179073
04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500|26426.19698898|25389.107765533|25077.935892363|25077.935892363|25077.935892363|22559.650991515|22059.056657239||20070.896285821|19571.722548048|19571.722548048|19571.722548048|19571.722548048|19571.722548048|19571.722548048|19571.722548048|19571.722548048|19571.722548048|19571.722548048|19571.722548048|19571.722548048|19571.722548048|19571.722548048|19571.722548048|19571.722548048|19237.747275609|18924.441417343|18240.490463714|18103.044959683||17444.506117534|17444.506117534|-19663.666697738|-19663.666697738|-19663.666697738||||-19663.666697738|-19663.666697738|-19663.666697738|-19663.666697738|-19663.666697738|-19663.666697738|-19663.666697738|-19663.666697738|-19663.666697738|-19663.666697738|-19663.666697738|-20375.185219709|-20684.309233634|-20684.309233634|-20684.309233634|-20684.309233634|-20684.309233634|-20684.309233634|-20684.309233634|-20684.309233634|-20684.309233634|-21000.343592927|17157.397004817|17157.397004817|17157.397004817|17157.397004817||17157.397004817|17157.397004817|17157.397004817|17157.397004817|17157.397004817|15590.212351626|15590.212351626|14876.069279584|14310.555173733|14310.555173733|14310.555173733|14310.555173733|14310.555173733|14310.555173733||13760.339081926|13517.876757695|13234.30750855|12697.941368581|12697.941368581|12077.481606478|12077.481606478|12077.481606478|12077.481606478|12077.481606478|12077.481606478|12077.481606478|12077.481606478|12077.481606478||12077.481606478|12077.481606478|11725.810625282|11725.810625282|11613.678472536|11081.587191706|10607.319101896|10024.467217964|10024.467217964|10024.467217964|9882.7413532935|9830.2681703261|9404.5904741593||9404.5904741593|9404.5904741593|9404.5904741593|9404.5904741593|9404.5904741593||9404.5904741593|9404.5904741593|9404.5904741593|9404.5904741593|9404.5904741593|9404.5904741593|9404.5904741593|9377.6005268437|9130.2030546552|9130.2030546552|9130.2030546552|8932.170060728|8775.9667341422|8559.4630379358|8462.5700421509|8008.4111579455|7992.7346199394|7984.8699011598|7984.8699011598|7708.5776679553|7188.9196310614|7071.577367846|6978.8637420512|6624.9041578346||6321.4866146106|6321.4866146106|6259.8740162341|6146.6377958156|6004.8244392785|6004.8244392785|5731.0827103095|5621.6474558994|5536.9971732216|5488.6635258018|5365.5150286686|5246.7389207429|5195.8765786032|5063.5295317814||4967.4772575349|4924.8978488085|4924.8978488085|4909.5073371859|4909.5073371859|4909.5073371859|4861.8518616099|4861.8518616099|4861.8518616099|4861.8518616099|4861.8518616099|4861.8518616099|4778.3578348559|4778.3578348559|4778.3578348559|4735.1198165065|-4922.0310676626|-4922.0310676626|-4922.0310676626|-4922.0310676626|-4996.423408514|-5047.4704539045|-5063.7449487828|-5100.9135170158|-5100.9135170158|-5105.0150189064|4754.3860053959|4754.3860053959|4754.3860053959|4754.3860053959|4754.3860053959|4754.3860053959|4659.2622282177|4623.0097214109|4623.0097214109|4623.0097214109|4623.0097214109|4619.5108015676|4520.4008906307|4432.2787673675|4382.7541859638|4311.6713177376|4217.1347974862|4149.7452640415|4149.7452640415|4149.7452640415|4080.7169600461|4056.2410667179|3832.490074131|3764.7667490344|3701.4074989271|-3908.0895400869|-3908.0895400869|||-3908.0895400869|-3908.0895400869|-3908.0895400869||-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-3908.0895400869|-4255.9328223187|-4422.9809136875|-4621.867681875|-4693.8529798611|-4742.0033109568|4452.1099986875|4452.1099986875|4452.1099986875|4393.7991901959|4393.7991901959|4393.7991901959||4393.7991901959|4300.6102113288|-4542.0694821888|-4542.0694821888|-4542.0694821888|-4542.0694821888|-4542.0694821888|-4542.0694821888|-4542.0694821888|-4542.0694821888
04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500|5096.1428185845|5042.8809095384|4893.8676772649|4877.6699719319|4877.6699719319|4870.3555243688|4835.1172492987||4770.1174267112|4770.1174267112|4770.1174267112|4770.1174267112|4770.1174267112|4687.9638074569|4673.7931193965|-4906.9278660155|-4906.9278660155|-4906.9278660155|-4906.9278660155|-4906.9278660155|-4956.586517795|-4995.6315034506|-4995.6315034506|-4999.2364240131|-4999.2364240131|-5036.05503906|4733.7538765253|4733.7538765253|4726.6154183614||4681.94496094|4681.94496094|4629.9388454889|4624.5987172099|4572.6096857888||||4550.955206432|4492.56134048|4447.9014894222|-4581.7778324258|-4581.7778324258|-4581.7778324258|-4581.7778324258|-4581.7778324258|-4581.7778324258|-4581.7778324258|-4581.7778324258|-4581.7778324258|-4581.7778324258|-4581.7778324258|-4581.7778324258|-4581.7778324258|-4581.7778324258|-4587.936302444|-4587.936302444|-4587.936302444|-4587.936302444|-4587.936302444|-4587.936302444|-4587.936302444|-4587.936302444|-4592.3987577165||-4592.3987577165|-4592.3987577165|-4592.3987577165|-4592.3987577165|-4616.2299763215|-4616.2299763215|-4616.2299763215|-4616.2299763215|-4616.2299763215|-4616.2299763215|-4616.2299763215|-4616.2299763215|-4616.2299763215|-4682.8026616698||4397.3148440475|4395.7748203669|4395.7748203669|4395.7748203669|4361.1386892966|-4533.9161270619|-4533.9161270619|-4533.9161270619|-4533.9161270619|-4533.9161270619|-4533.9161270619|-4533.9161270619|-4533.9161270619|-4533.9161270619||-4533.9161270619|-4596.9068078466|-4614.9773020067|-4614.9773020067|-4614.9773020067|-4614.9773020067|-4632.1970022297|-4690.7744469219|-4704.2493854687|-4800.4437616319|-4866.2152907021|-4881.7392118913|-4883.6286566559||-4883.6286566559|-4909.1777305389|-4909.1777305389|-4909.1777305389|-4909.1777305389||-4909.1777305389|-4909.1777305389|-4909.1777305389|-4909.1777305389|-4909.1777305389|-4909.1777305389|-4909.1777305389|-4909.1777305389|-4909.1777305389|-4909.1777305389|-4938.5863672654|-4960.3737414061|-4977.1930460067|-4982.7700511186|-5027.6333901318|-5028.0371001464|-5047.2993524319|-5047.2993524319|-5047.2993524319|-5047.2993524319|-5047.2993524319|-5047.2993524319|-5047.2993524319|-5047.2993524319||-5047.2993524319|-5047.2993524319|-5083.0548360354|-5095.8387067061|-5118.9318963401|4898.2816094567|4898.2816094567|4869.6462327297|4848.2916453453|4848.2916453453|4830.5462726059|4768.1625251176|-4952.5165750379|-4952.5165750379||-4952.5165750379|-4952.5165750379|-4954.7961944865|-4963.1849481581|-4963.1849481581|-4963.1849481581|-4963.1849481581|-4972.0259919864|-4972.0259919864|-4972.0259919864|-5025.6413022991|-5025.6413022991|-5025.6413022991|-5025.6413022991|-5025.6413022991|-5025.6413022991|-5025.6413022991|-5025.6413022991|-5027.6570025545|-5073.6744472828|-5081.4993176331|-5081.4993176331|4831.3458393485|4831.3458393485|4831.3458393485|4831.3458393485|4831.3458393485|4831.3458393485|4831.3458393485|4831.3458393485|4831.3458393485|4831.3458393485|4831.3458393485|4831.3458393485|4831.3458393485|4831.3458393485|4831.3458393485|4818.606488165|4774.1183201833|4746.6583397955|4746.6583397955|4746.6583397955|4746.6583397955|4746.6583397955|4746.6583397955|4746.6583397955|4668.2870442172|-5147.7501241051|-5147.7501241051|-5147.7501241051|-5147.7501241051|-5147.7501241051|-5231.944582339|||-5234.6606470433|-5249.7896078259|-5520.4884531399||4886.6239409557|4768.0821566174|4676.5912851304|-5033.6938951477|-5033.6938951477|-5033.6938951477|-5033.6938951477|-5033.6938951477|-5033.6938951477|-5033.6938951477|-5033.6938951477|-5033.6938951477|-5033.6938951477|-5033.6938951477|-5033.6938951477|-5033.6938951477|-5161.4932168308|-5330.3813520342|-5447.1465734351|-5447.1465734351|-5447.1465734351|-5603.4961927056|5329.8694735526|5329.8694735526|5329.8694735526|5329.8694735526|5329.8694735526||5329.8694735526|5329.8694735526|5329.8694735526|5329.8694735526|5329.8694735526|5329.8694735526|5329.8694735526|5329.8694735526|5329.8694735526|5329.8694735526
04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH|-3255.0759021724|-3281.9176690804|-3301.6862989782|-3318.3181099758|-3371.4090110843|-3511.0655678714|3316.8160356985||3297.8511507761|3215.2790564178|3144.6099461949|3144.6099461949|3079.8821552179|3079.8821552179|3079.8821552179|3079.8821552179|3079.8821552179|3079.8821552179|3079.8821552179|3079.8821552179|3079.8821552179|3079.8821552179|3079.8821552179|3079.8821552179|3079.8821552179|3079.8821552179|3063.0357280199|3025.650808911|3001.8342321233||2996.0380356926|2981.5978174362|2961.2197971513|2925.8553301682|2915.0614779646||||-3113.5943374971|-3113.5943374971|-3113.5943374971|-3121.9103749968|-3124.789305552|-3127.401785893|-3127.401785893|-3127.401785893|-3127.401785893|-3127.401785893|-3191.0575398811|-3205.3717289007|-3205.3717289007|-3205.3717289007|-3205.3717289007|-3205.3717289007|-3205.3717289007|-3205.3717289007|-3205.3717289007|-3205.3717289007|-3205.3717289007|-3216.6508401699|-3216.6508401699|-3216.6508401699|-3216.6508401699|-3216.6508401699||-3216.6508401699|-3242.1676001888|-3259.0195557653|3001.4241643571|3001.4241643571|3001.4241643571|3001.4241643571|2996.9712937302|-3145.9165787792|-3145.9165787792|-3145.9165787792|-3145.9165787792|-3145.9165787792|-3145.9165787792||-3145.9165787792|-3145.9165787792|-3156.9628653103|2968.7063391231|2968.7063391231|2902.1737101368|2893.0263445964|2892.0292717738|2865.421413082|2813.2460145356|-2975.837502613|-2975.837502613|-2975.837502613|-2975.837502613||-2976.1339656952|-2976.1339656952|-2976.1339656952|-2976.1339656952|-2976.1339656952|-2976.1339656952|-2988.954406328|-3001.7148920824|-3001.7148920824|-3001.7148920824|2862.7633360219|2862.7633360219|2862.7633360219||2862.7633360219|2862.7633360219|2862.7633360219|2862.7633360219|2862.7633360219||2832.4870400243|2828.5967111382|-2960.7104631283|-2960.7104631283|-2960.7104631283|-2960.7104631283|-2960.7104631283|-2960.7104631283|-2960.7104631283|-2967.7082580831|-2967.7082580831|-2967.7082580831|-2967.7082580831|-3001.5925089812|-3018.5750099791|-3018.6944555324|-3025.5216172582|-3065.5795747313|-3073.0050830348|-3091.3149173269|-3091.3149173269|-3117.0721303632|-3142.4690337369|-3143.1600374855||-3197.0576512481|2972.0184722402|2930.2983024891|2906.6026097244|2906.6026097244|2906.6026097244|2863.4473441382|2829.9414934869|2808.3629549221|2808.3629549221|2788.1950060766|2788.1950060766|2776.7292191992|2776.7292191992||2776.7292191992|2776.7292191992|2776.7292191992|2776.7292191992|2776.7292191992|2776.7292191992|-2937.3479729748|-2937.3479729748|-2937.3479729748|-2937.3479729748|-2937.3479729748|-2937.3479729748|-2937.3479729748|-2937.3479729748|-2937.3479729748|-2937.3479729748|-2937.3479729748|-2937.3479729748|-2937.3479729748|-2937.3479729748|-2979.9144144165|-2996.432682685|-3018.6196474277|-3020.6106758367|-3020.6106758367|-3049.6413628287|-3049.6413628287|-3049.6413628287|-3049.6413628287|-3049.6413628287|-3049.6570698096|-3070.6745220107|-3115.6939133452|-3160.7987926058|-3176.9537621479|-3176.9537621479|-3176.9537621479|-3192.3134325704|3016.5970539966|3016.5970539966|3016.5970539966|3016.5970539966|3016.5970539966|3016.5970539966|3016.5970539966|3016.5970539966|3016.5970539966|3016.5970539966|3016.5970539966|2975.8300599963|2955.3667333292|2894.5741481435|2892.3384544982|||2892.3384544982|2875.1538383313|2828.8812818905||2828.8812818905|2789.5347576562|2759.288619618|2735.0429106866|2678.1865674296|2671.2906304773|2642.0451449748|2541.9668277498|-2829.4541374946|-2829.4541374946|-2829.4541374946|-2829.4541374946|-2829.4541374946|-2829.4541374946|-2829.4541374946|-2829.4541374946|-3041.1990416606|-3087.7767129562|-3150.4741255069|-3166.6379172299|-3203.3754635888|-3208.887627593|-3208.887627593|-3208.887627593|-3208.887627593|-3208.887627593|-3208.887627593||-3208.887627593|-3208.887627593|-3208.887627593|-3208.887627593|-3208.887627593|-3208.887627593|-3208.887627593|-3333.9306973255|-3404.3118859173|-3438.4833826026
04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-7786.794783456|-7786.794783456|-7786.794783456|-7894.6053149511|7198.3493622069|7198.3493622069|7198.3493622069||7122.1659580077|6875.4621755641|6634.7434266224|6634.7434266224|6509.3260295804|6470.6302314228|6470.6302314228|6470.6302314228|6470.6302314228|6470.6302314228|6470.6302314228|6470.6302314228|6470.6302314228|6470.6302314228|6470.6302314228|6470.6302314228|6461.5558412627|6461.5558412627|6354.9509347363|6279.8343719293|6169.482635477||5876.3140394188|5835.3691844677|5835.3691844677|5770.2435382975|5530.1039314416||||5479.4012161425|5479.4012161425|5479.4012161425|5479.4012161425|5479.4012161425|5479.4012161425|5479.4012161425|5479.4012161425|5479.4012161425|5479.4012161425|5479.4012161425|5479.4012161425|5359.056906825|5342.7310107339|5342.7310107339|5342.7310107339|5300.7011230377|5257.9456922641|5237.9082620544|5237.9082620544|5236.6758467271|5159.1398296968|5111.1849749344|5111.1849749344|5016.4852714587|5016.4852714587||5016.4852714587|5016.4852714587|5016.4852714587|5016.4852714587|5016.4852714587|4966.3460141466|4966.3460141466|4846.0441581297|4846.0441581297|4846.0441581297|4846.0441581297|4846.0441581297|4846.0441581297|4846.0441581297||4843.2157312552|4804.6841458392|4730.5379398213|4692.7643775792|4665.8493084214|-4945.9974476539|-4945.9974476539|-4945.9974476539|-4945.9974476539|-4945.9974476539|-4945.9974476539|-4978.540394587|-4978.540394587|-4978.540394587||-5077.6783596454|-5077.6783596454|-5077.6783596454|-5077.6783596454|-5077.6783596454|-5087.2263699326|-5087.2263699326|-5183.1404110362|4812.6009450807|4812.6009450807|4812.6009450807|4804.4454945341|4742.6616605935||4636.4574006594|4630.357421025|4630.357421025|4630.357421025|4630.357421025||4630.357421025|4630.357421025|4630.357421025|4630.357421025|4630.357421025|4630.357421025|4630.357421025|4630.357421025|4630.357421025|4630.357421025|4630.357421025|4591.7860233611|4589.3857441455|4589.3857441455|4589.3857441455|4589.3857441455|4589.3857441455|4589.3857441455|4589.3857441455|4589.3857441455|4562.0952712727|4431.8836347475|4419.2040386083|4407.448931787||-4551.0071605158|-4551.0071605158|-4551.0071605158|-4551.0071605158|-4551.0071605158|4300.1176993499|4300.1176993499|4300.1176993499|4300.1176993499|4300.1176993499|4300.1176993499|4300.1176993499|4124.8529992777|3952.9477769752||3912.4419744169|3891.8799715743|3874.8641624374|3874.8641624374|3857.989655353|3857.989655353|3857.989655353|3857.989655353|3857.989655353|3857.989655353|3857.989655353|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3816.7726289597|3757.9768572836|3757.9768572836|3757.9768572836|3728.7636142106|3728.7636142106|3728.7636142106|3728.7636142106|3723.7929046785|3633.047671865|3595.9974131833|3582.8304590926|3582.0561223365|3582.0561223365|3501.783407446|3501.783407446|3501.783407446|3501.783407446|3501.783407446|3501.783407446|3361.3148971622|3278.7943301802|3214.1917054992|3214.1917054992|||3214.1917054992|3214.1917054992|3214.1917054992||3156.3241172213|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3494.3467317564|-3852.8297019516|-4141.6996688351|-4358.2774098168|-4439.3609997738|-4439.3609997738|4115.1499859883|4115.1499859883|4115.1499859883|4115.1499859883|4115.1499859883|4102.2222066537||4031.9135629485|3974.9595143872|-4267.5497224555|-4267.5497224555|-4267.5497224555|-4267.5497224555|-4267.5497224555|-4453.6663582839|-4479.0368426391|-4479.0368426391
04627|949912|/equities/mochida-pharmaceutical|TOPIX500|3583.1895534288|3583.1895534288|3534.5960202915|3534.5960202915|3534.5960202915|3534.5960202915|3534.5960202915||3534.5960202915|3534.5960202915|3534.5960202915|3534.5960202915|3490.4125492483|3490.4125492483|3490.4125492483|3490.4125492483|3490.4125492483|3490.4125492483|3490.4125492483|3490.4125492483|3490.4125492483|3472.4028324981|3465.8063545927|3465.8063545927|3465.8063545927|3441.859697028|3441.859697028|3440.2155876056|3440.2155876056||3440.2155876056|3440.2155876056|3383.0173195618|3362.6472147624|3362.6472147624||||3362.6472147624|3262.1080164027|3256.9248669658|3256.9248669658|3256.9248669658|3256.9248669658|3256.9248669658|3256.9248669658|3256.9248669658|3237.1387410731|3234.0509899296|3234.0509899296|3234.0509899296|3234.0509899296|3234.0509899296|3234.0509899296|3234.0509899296|3234.0509899296|3234.0509899296|3234.0509899296|3234.0509899296|3234.0509899296|3234.0509899296|3234.0509899296|3234.0509899296|3169.7788776995||3097.559255753|3097.559255753|3097.559255753|3097.559255753|3080.8991730589|3014.3324145099|2988.424905011|2968.8054500122|-3120.3232458816|-3120.3232458816|-3120.3232458816|-3120.3232458816|-3120.3232458816|-3120.3232458816||-3120.3232458816|-3120.3232458816|-3145.192495424|-3213.3849805263|-3213.3849805263|-3213.3849805263|-3213.3849805263|-3213.3849805263|-3213.3849805263|-3213.3849805263|-3213.3849805263|-3213.3849805263|-3213.3849805263|-3213.3849805263||-3257.6499783626|-3289.8593321979|-3289.8593321979|-3289.8593321979|-3289.8593321979|-3289.8593321979|-3289.8593321979|-3320.6770357754|3166.840444757|3166.840444757|3166.840444757|3166.840444757|3166.840444757||3122.2865505108|3122.2865505108|3122.2865505108|3122.2865505108|3122.2865505108||3122.2865505108|3122.2865505108|3122.2865505108|3122.2865505108|3114.7628339009|3085.0677534816|3085.0677534816|3085.0677534816|3085.0677534816|3085.0677534816|3085.0677534816|3085.0677534816|3085.0677534816|3085.0677534816|3085.0677534816|3085.0677534816|3085.0677534816|3085.0677534816|3085.0677534816|3085.0677534816|3085.0677534816|3085.0677534816|3085.0677534816|3085.0677534816||3085.0677534816|3085.0677534816|3085.0677534816|3042.2975038685|3016.7194487427|3014.410498603|2967.6783317811|2941.8648130902|2937.6275701002|2933.7528556669|2918.0587285187|2905.3430316875|2870.706490655|2870.706490655||2870.706490655|2853.0610297051|-2986.9898055766|-2986.9898055766|-2986.9898055766|-2986.9898055766|-2986.9898055766|-2986.9898055766|-2986.9898055766|-3006.3145747859|-3006.3145747859|-3039.9050830955|-3040.7834256616|-3045.2010375479|-3045.2010375479|-3045.2010375479|-3045.2010375479|-3045.2010375479|-3057.8432213807|-3057.8432213807|-3057.8432213807|-3057.8432213807|-3076.3249646675|-3076.3249646675|-3085.3888452685|-3085.3888452685|-3091.603937725|-3091.603937725|-3091.603937725|-3091.603937725|-3091.603937725|-3091.603937725|-3107.4246144753|-3107.4246144753|-3129.4717938615|-3129.5035730139|-3129.5035730139|-3129.5035730139|-3129.5035730139|-3129.5035730139|-3129.5035730139|-3129.5035730139|-3151.8686086591|-3151.8686086591|-3176.3563069865|-3176.3563069865|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|||-3182.3992887229|-3182.3992887229|-3182.3992887229||-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3182.3992887229|-3206.2336897814|-3206.2336897814|-3284.2596553127|-3331.788505903|-3436.1538954477|3162.854907106|3162.854907106|3162.854907106|3162.854907106|3136.1909878159|3136.1909878159|3136.1909878159|3136.1909878159||3131.3233197954|3128.4147997727|3125.8296293178|3125.8296293178|3125.8296293178|3103.4218103532|3102.6216435805|3102.6216435805|3102.6216435805|3102.6216435805
04628|1034504|/equities/money-forward|TOPIX500|-3705.1015286841|-3731.2395530561|-3731.2395530561|-3731.2395530561|-3731.2395530561|-3731.2395530561|-3830.4883922846||-3856.5165336847|-3856.5165336847|-3970.4072596496|-4043.8413996107|-4044.9348884563|-4230.2054316181|-4415.0615906868|-4512.0684340965|-4568.9649267739|-4680.2180065485|-4680.2180065485|-4680.2180065485|-4720.0200072761|-4876.4111191957|-4963.123465773|-5071.8594064144|-5187.954896016|4582.1482765234|4582.1482765234|4301.1096381558|4301.1096381558||4301.1096381558|4301.1096381558|4301.1096381558|4301.1096381558|4301.1096381558||||4301.1096381558|4301.1096381558|4163.4551535065|4068.0057261183|-4508.314905785|-4508.314905785|-4508.314905785|-4508.314905785|-4508.314905785|-4508.314905785|-4508.314905785|-4508.314905785|-4508.314905785|-4508.314905785|-4508.314905785|-4532.439766887|-4532.439766887|-4532.439766887|-4532.439766887|-4532.439766887|-4532.439766887|-4532.439766887|-4532.439766887|-4532.439766887|-4532.439766887|-4532.439766887||-4532.439766887|-4532.439766887|-4532.439766887|-4573.4330743189|-4583.3700825765|-4755.0849452469|-4755.0849452469|-4755.0849452469|-4755.0849452469|-4787.1419077123|-4787.1419077123|-4828.8171700151|-4828.8171700151|-4988.6857444613||-4995.6799314337|-4995.6799314337|-5118.3110349263|-5241.4567054736|-5363.9518949707|-5380.6132166341|-5474.5702407046|-5668.5780452273|-5681.6626134806|-5681.6626134806|-5681.6626134806|-5876.2258072436|-5876.2258072436|-5876.2258072436||-5973.0286747151|-6048.6985274612|-6053.0375361396|-6053.0375361396|-6053.0375361396|-6053.0375361396|-6165.0417068218|-6329.935229802|-6402.9508151226|-6402.9508151226|-6402.9508151226|-6402.9508151226|-6484.0564612474||-6565.9516236082|-6599.0018040091|-6637.0575600101|-6640.2306222334|-6658.9229135927||-6666.081015103|-6695.5634123972|-6695.5634123972|-6695.5634123972|-6695.5634123972|-6695.5634123972|-6695.5634123972|-6695.5634123972|6185.1634080441|6185.1634080441|6185.1634080441|6185.1634080441|6185.1634080441|6185.1634080441|6185.1634080441|6185.1634080441|6185.1634080441|6185.1634080441|6185.1634080441|5991.1260089379|5965.5321097998|5965.5321097998|5881.0356775554|5783.5951972837||5726.3279969819|5721.1422188688|5694.329899838|5694.329899838|5685.5887775978|5614.8764195531|5474.376525518|5474.376525518|5474.376525518|5474.376525518|5474.376525518|4743.022866368|4743.022866368|4743.022866368||4743.022866368|4743.022866368|4743.022866368|4743.022866368|4743.022866368|4743.022866368|4736.5254070756|4719.1548235501|4719.1548235501|4630.4498039446|4562.0553377162|4545.8203849838|4545.8203849838|4545.8203849838|4545.8203849838|4545.8203849838|4545.8203849838|4432.7448722042|4423.4943024492|4371.0112169459|4371.0112169459|4371.0112169459|4371.0112169459|4371.0112169459|4371.0112169459|4371.0112169459|4371.0112169459|4371.0112169459|4371.0112169459|4371.0112169459|4371.0112169459|4371.0112169459|4345.0385394393|4345.0385394393|4201.4317104881|4189.3575427542|4189.3575427542|4189.3575427542|4189.3575427542|4189.3575427542|4189.3575427542|4189.3575427542|4189.3575427542|4189.3575427542|4189.3575427542|4189.3575427542|4148.9528252825|4095.991142324|4095.991142324|3946.3790470267|3832.8100522519|3820.7963608048|3820.7963608048|||3753.4959564498|3667.3288404998|3641.1987116664||3576.4348999539|3576.4348999539|3576.4348999539|3576.4348999539|3576.4348999539|3576.4348999539|3507.330682914|3507.330682914|3507.330682914|3507.330682914|3507.330682914|3301.5340921267|-3938.1863060164|-3938.1863060164|-4110.8181177961|-4126.7423531067|-4249.00290507|-4249.00290507|-4261.0587834111|-4346.7319815679|-4416.6466461866|-4463.2740513184|-4489.4711681316|-4516.9031120657|-4516.9031120657|-4516.9031120657|-4516.9031120657||-4516.9031120657|-4516.9031120657|-4516.9031120657|-4516.9031120657|-4516.9031120657|-4516.9031120657|-4516.9031120657|-4516.9031120657|-4516.9031120657|-4516.9031120657
04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH|-2193.5759851518|-2193.5759851518|-2193.5759851518|-2242.0844279465|-2286.9826977183|-2301.7889795419|-2301.7889795419||-2301.7889795419|-2301.7889795419|-2301.7889795419|-2301.7889795419|-2301.7889795419|-2301.7889795419|-2301.7889795419|-2301.7889795419|-2301.7889795419|-2385.7099772688|-2412.480274465|-2412.480274465|-2412.480274465|-2412.480274465|-2412.480274465|-2472.7104853909|-2472.7104853909|-2472.7104853909|-2472.7104853909|-2485.7338726566|-2551.3691668814||2346.7287503712|2346.7287503712|2346.7287503712|2346.7287503712|2346.7287503712||||2346.7287503712|2334.9027782361|2334.9027782361|2315.6419758179|2250.0466397976|2236.3018219974|2224.7798022193|2186.7621015053|2186.7621015053|2182.126682449|2182.126682449|2182.126682449|2125.7796471656|2116.1034246937|2116.1034246937|2116.1034246937|2116.1034246937|2116.1034246937|2116.1034246937|2116.1034246937|2116.1034246937|2116.1034246937|2116.1034246937|2116.1034246937|2116.1034246937|2116.1034246937||2116.1034246937|2116.1034246937|2116.1034246937|2116.1034246937|2116.1034246937|2116.1034246937|2116.1034246937|2116.1034246937|2081.2815829931|2057.4795366589|2009.8661518433|1980.0179464925|1935.0558250926|1935.0558250926||1935.0558250926|-2117.4524338371|-2117.4524338371|-2117.4524338371|-2117.4524338371|-2117.4524338371|-2117.4524338371|-2117.4524338371|-2117.4524338371|-2117.4524338371|-2117.4524338371|-2148.2249264857|-2162.3332516507|-2205.0925018342||-2271.7106312538|-2271.7106312538|-2271.7106312538|-2271.7106312538|-2271.7106312538|-2271.7106312538|-2284.4007013931|-2327.6952237701|-2359.9946930779|-2392.0774367533|-2395.5027075036|-2452.7811203748|-2452.7811203748||-2490.812355972|-2563.1803955245|-2564.5615505828|-2568.2346372877|-2568.2346372877||-2568.2346372877|-2619.5384858753|-2649.9879941993|-2649.9879941993|-2649.9879941993|-2649.9879941993|-2649.9879941993|-2649.9879941993|-2712.6533268881|-2724.1981409868|2541.1204657346|2541.1204657346|2541.1204657346|2541.1204657346|2541.1204657346|2541.1204657346|2541.1204657346|2541.1204657346|2541.1204657346|2541.1204657346|-2755.8032020102|-2755.8032020102|-2755.8032020102|-2755.8032020102||-2755.8032020102|-2755.8032020102|-2755.8032020102|-2788.8091133446|-2835.8434592718|-2877.270510302|-2892.5808769161|-2892.5808769161|-2892.9231965734|-2919.6119441753|-2919.6119441753|-2919.6119441753|-2919.6119441753|-2932.3466046392||-2950.6578938809|-2950.6578938809|-2950.6578938809|-2969.3619910412|-2969.3619910412|-2969.3619910412|-2969.3619910412|-2969.3619910412|-2969.3619910412|-2971.8419642484|-2971.8419642484|-2985.6855158316|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2808.5495697643|2805.7772997381|2799.16333301|2799.16333301|2749.171924568|2749.171924568|2749.171924568|2678.66324952|2596.8480550222|||-2880.8207396021|-2880.8207396021|-2880.8207396021||-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|-2880.8207396021|2678.0927650443|2678.0927650443|2678.0927650443|2678.0927650443|2678.0927650443|2678.0927650443|2671.8252944936|2670.5003272152|2558.9448080168|2525.0518628489|2525.0518628489||2525.0518628489|2491.5020698321|2480.5856331468|2461.8451479409|2454.772386601|2449.3026517789|2370.3185269463|-2629.8516644706|-2700.6962938562|-2737.9320576951
04630|951788|/equities/morinaga-co-ltd|TOPIX500|2671.1688294848|2670.2153660942|2658.0938338597|2658.0938338597|2658.0938338597|2658.0938338597|2658.0938338597||2658.0938338597|2658.0938338597|2655.7709265108|2655.514781067|2655.514781067|2655.514781067|2655.514781067|2655.514781067|2655.514781067|2655.514781067|2655.514781067|2655.514781067|2655.514781067|2655.514781067|2655.514781067|2655.514781067|2636.3405061225|2636.3405061225|2636.3405061225|2636.3405061225|2626.3789922311||2626.3789922311|2626.3789922311|2626.3789922311|2626.3789922311|2584.7831231049||||2584.7831231049|2584.7831231049|2584.7831231049|2584.7831231049|2584.7831231049|2584.7831231049|2584.7831231049|2584.7831231049|2584.7831231049|2584.7831231049|2584.7831231049|2584.7831231049|2584.7831231049|2584.7831231049|2584.7831231049|2584.7831231049|2584.7831231049|2584.7831231049|2584.7831231049|2584.7831231049|2584.7831231049|2584.7831231049|2584.7831231049|2584.7831231049|2584.7831231049|-2704.8187453653||-2704.8187453653|-2704.8187453653|-2704.8187453653|-2704.8187453653|-2704.8187453653|-2704.8187453653|-2705.6874948504|2613.2841988979|2613.2841988979|2613.2841988979|2613.2841988979|2613.2841988979|2613.2841988979|2613.2841988979||2613.2841988979|2613.2841988979|2613.2841988979|2613.2841988979|2610.593554331|2587.5761714789|-2671.7763962398|-2671.7763962398|-2671.7763962398|-2671.7763962398|-2671.7763962398|-2671.7763962398|-2671.7763962398|-2671.7763962398||-2671.7763962398|-2671.7763962398|-2671.7763962398|-2671.7763962398|-2671.7763962398|-2671.7763962398|-2673.8904402664|-2698.1282669627|-2705.1702966252|-2729.979837868|-2729.979837868|-2729.979837868|-2729.979837868||2626.6314144203|2626.6314144203|2626.6314144203|2626.6314144203|2626.6314144203||2626.6314144203|2626.6314144203|2626.6314144203|2626.6314144203|2617.9237938004|2608.7486597782|2598.2205676274|2598.2205676274|2596.6488489227|2596.6488489227|2592.5757394108|2592.5757394108|2586.3087806919|2586.3087806919|2586.3087806919|2586.3087806919|2586.3087806919|2582.926422991|2549.0015811012|2523.7795345568|2496.1994828409|2490.5827587121|2484.7811835952|2484.7811835952||2480.2568706614|2383.1465229571|2377.2739143968|2367.776571552|2355.6747796938|2355.6747796938|2347.4441996598|2345.1324440664|2340.4505482301|2340.4505482301|2336.8753246932|2336.8753246932|2336.8753246932|2336.8753246932||2336.8753246932|2336.8753246932|2336.8753246932|2336.8753246932|2336.8753246932|2336.8753246932|2336.8753246932|2336.8753246932|2336.8753246932|2336.8753246932|2336.8753246932|2336.8753246932|2336.8753246932|-2412.6443001171|-2412.6443001171|-2412.6443001171|-2412.6443001171|-2414.7992223523|-2415.9077124175|-2415.9077124175|-2415.9077124175|-2417.3459412561|-2417.3459412561|-2417.9677125068|-2424.2419027854|-2439.9910030949|-2441.2290851781|-2441.2290851781|-2441.2290851781|-2442.4489835312|-2444.8322039236|-2447.0080043596|-2454.1755603995|-2454.8617337772|-2466.8463708636|-2476.2904477893|-2476.2904477893|-2476.2904477893|-2476.2904477893|-2476.2904477893|-2476.2904477893|-2516.9893864326|-2553.8770960362|-2567.2801067069|-2570.9754403789|-2570.9754403789|-2578.5560448654|-2600.1733831838|2460.4038020222|2460.4038020222|2460.4038020222|2460.4038020222|2460.4038020222|||2460.4038020222|2460.4038020222|2460.4038020222||2460.4038020222|2460.4038020222|2460.4038020222|2460.4038020222|2431.143113358|2411.1590148422|-2537.810761689|-2537.810761689|-2537.810761689|-2537.810761689|-2537.810761689|-2537.810761689|-2537.810761689|-2537.810761689|-2537.810761689|-2537.810761689|2479.7436154162|2479.7436154162|2479.7436154162|2479.7436154162|2479.7436154162|2479.7436154162|2479.7436154162|2479.7436154162|2477.9651282403|-2579.2539898895|-2579.2539898895||-2579.2539898895|-2579.2539898895|-2579.2539898895|-2579.2539898895|-2579.2539898895|-2579.2539898895|-2579.2539898895|-2579.2539898895|-2579.2539898895|-2579.2539898895
04631|951797|/equities/morinaga-milk-industry|TOPIX500|4300.9145351619|4155.6860770643|4155.6860770643|4155.6860770643|4155.6860770643|4097.5956411825|4024.3840457584||3956.9267175093|3951.8630194548|3907.6827400676|3907.6827400676|3835.8697111863|3830.9986144958|3830.9986144958|3830.9986144958|3830.9986144958|3830.9986144958|3830.9986144958|3797.4429049953|3783.9365611059|3733.3039246995|3733.3039246995|3733.3039246995|3683.4488052217|3647.0046978045|3647.0046978045|3641.8385531161|3640.2095034624||3628.7883371804|3619.2648190894|3598.6602704807|3598.6602704807|3583.9083439571||||3583.9083439571|3583.9083439571|3583.9083439571|3583.9083439571|3583.9083439571|3583.9083439571|3583.9083439571|3583.9083439571|3583.9083439571|3583.9083439571|3583.9083439571|3583.9083439571|3583.9083439571|3583.9083439571|3583.9083439571|3583.9083439571|3583.9083439571|3583.9083439571|3583.9083439571|3583.9083439571|3583.9083439571|3583.9083439571|3583.9083439571|3583.9083439571|3583.9083439571|3560.7870488412||3527.1180368192|3527.1180368192|3527.1180368192|3508.1867075769|3486.7074528633|3394.1749476258|3369.6388306954|3317.9875896615|3294.7330861429|-3479.9040349635|-3479.9040349635|-3479.9040349635|-3479.9040349635|-3479.9040349635||-3479.9040349635|-3479.9040349635|-3496.5387517818|-3496.5387517818|-3496.5387517818|-3496.5387517818|-3496.5387517818|-3496.5387517818|-3496.5387517818|-3496.5387517818|-3496.5387517818|-3496.5387517818|-3496.5387517818|-3496.5387517818||-3519.9875019798|-3528.7083355331|-3553.8065870779|-3553.8065870779|-3584.7850967533|-3585.3723297258|-3587.3581441398|3402.1854989486|3402.1854989486|3402.1854989486|3402.1854989486|3394.3635102176|3394.3635102176||3394.3635102176|3385.806598378|3385.806598378|3385.806598378|3383.6341228433||3383.6341228433|3383.6341228433|3383.6341228433|3383.6341228433|3383.6341228433|3349.0379142704|3303.0976825227|3282.1085361363|3264.6761512625|3200.8921356619|3200.8921356619|3200.8921356619|3200.8921356619|3200.8921356619|3200.8921356619|3200.8921356619|3200.8921356619|3200.8921356619|3200.8921356619|3200.8921356619|3200.8921356619|3200.8921356619|3200.8921356619|3200.8921356619||3200.8921356619|3200.8921356619|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471||3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3191.7264952471|3181.5173176355|-3361.2096295786|-3361.2096295786|-3361.2096295786|-3361.2096295786|-3361.2096295786|-3412.6773661985|-3422.1695878994|-3422.1695878994|-3440.9809727153|-3440.9809727153|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3449.4241261037|-3485.6934734485|-3526.1038593873|-3543.9879561179|-3543.9879561179|-3543.9879561179|-3543.9879561179|-3543.9879561179|-3543.9879561179|-3571.7135260715|-3571.7135260715|-3582.8932420636|||-3582.8932420636|-3604.1257309306|-3604.1257309306||-3604.1257309306|-3604.1257309306|3335.4729342516|3335.4729342516|3335.4729342516|3259.6921491684|3171.0468324094|3096.0520360104|3048.8355955671|2949.5951061857|2909.6612290952|2854.1188013521|2854.1188013521|-3177.0702313414|-3177.0702313414|-3177.0702313414|3020.5584945431|3020.5584945431|3020.5584945431|3020.5584945431|3020.5584945431|3020.5584945431|3020.5584945431|2996.1864724022|2996.1864724022|2996.1864724022|2996.1864724022||2990.9294137802|2976.032681978|2907.7585355312|2876.0410261497|2876.0410261497|2876.0410261497|2876.0410261497|2876.0410261497|2870.43196591|2870.43196591
04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE|4096.1631169618|4096.1631169618|4096.1631169618|3978.3124900764|3978.3124900764|3976.4583223071|3961.1828838231||3961.1828838231|3961.1828838231|3909.2587598035|3889.7319553372|3841.8534515274|3841.8534515274|3841.8534515274|3841.8534515274|3841.8534515274|3841.8534515274|3841.8534515274|3841.8534515274|3841.8534515274|3841.8534515274|3841.8534515274|3841.8534515274|3834.5721623795|3834.5721623795|3796.8579581994|3720.2999483943|3720.2999483943||3661.8332759937|3625.3878957389|3625.3878957389|3625.3878957389|3546.0652058349||||3546.0652058349|3546.0652058349|3546.0652058349|3546.0652058349|3546.0652058349|3546.0652058349|3546.0652058349|3546.0652058349|3535.7689465553|3535.7689465553|3535.7689465553|3535.7689465553|3463.4654961725|3403.572773525|3390.2256463272|3390.2256463272|3337.4729403636|3323.6991165425|3323.6991165425|3323.6991165425|3323.6991165425|3252.8879072695|3247.2643414105|3220.3015814504|3220.3015814504|3220.3015814504||3220.3015814504|3220.3015814504|3220.3015814504|3220.3015814504|3220.3015814504|3160.6684238338|-3312.3181652354|-3312.3181652354|-3312.3181652354|-3312.3181652354|-3312.3181652354|-3312.3181652354|-3312.3181652354|-3312.3181652354||-3335.97921634|-3335.97921634|-3367.3657959334|-3416.6005431185|-3416.6005431185|-3416.6005431185|-3450.8894923539|-3466.8712732112|-3466.8712732112|-3466.8712732112|-3466.8712732112|-3490.1213292702|-3490.1213292702|-3490.1213292702||-3490.1213292702|-3490.1213292702|-3490.1213292702|-3490.1213292702|-3490.1213292702|-3490.1213292702|-3496.912588078|-3509.7634953059|-3509.7634953059|-3509.7634953059|-3555.5166608714|-3555.5166608714|-3584.4629565238||-3607.1255072487|-3629.1394524986|-3650.7660583317|-3659.2906878184|-3659.2906878184||-3659.2906878184|-3659.2906878184|-3659.2906878184|-3659.2906878184|-3659.2906878184|-3659.2906878184|-3659.2906878184|-3681.9340975759|3408.4523878872|3408.4523878872|3408.4523878872|3408.4523878872|3408.4523878872|3408.4523878872|3408.4523878872|3388.8359865414|3384.0719979991|3384.0719979991|3384.0719979991|3376.5244422212|3351.971602468|3275.5513610717|3275.5513610717|3239.3904011907||3203.4337791008|3158.0930878898|3110.3738574757|3110.3738574757|3110.3738574757|3110.3738574757|3091.1360065852|3091.1360065852|3091.1360065852|3091.1360065852|3091.1360065852|3091.1360065852|-3225.268360872|-3225.268360872||-3225.268360872|-3225.268360872|-3225.268360872|-3225.268360872|-3225.268360872|-3225.268360872|-3225.268360872|-3244.8621739161|-3244.8621739161|-3266.569082129|-3295.134669295|-3295.134669295|-3315.6949466024|-3315.6949466024|-3315.6949466024|-3315.6949466024|-3315.6949466024|-3315.6949466024|-3315.6949466024|-3315.6949466024|-3368.5499406694|-3410.6666007437|-3428.5184452708|-3430.0204947454|-3478.2449941615|-3478.272215735|3296.83921024|3296.83921024|3296.83921024|3296.1546780445|3281.2274200494|3278.5029877154|3278.5029877154|3255.6641823646|3255.6641823646|3181.3490915163|3177.6113151215|3177.6113151215|3177.6113151215|3177.6113151215|3177.6113151215|3177.6113151215|3177.6113151215|3177.6113151215|3177.6113151215|3177.6113151215|3121.7903501349|3114.8399384382|3114.8399384382|3080.599931598|3066.0857058345|3066.0857058345|3066.0857058345|||3066.0857058345|3043.595228705|3028.5502541167||2996.7780601296|2929.4200668107|2848.1334075674|2801.8148972971|2708.0721081079|2693.2190090088|2673.4655655654|-2995.884884998|-2995.884884998|-2995.884884998|-2995.884884998|-2995.884884998|-2995.884884998|-2995.884884998|-2995.884884998|-2995.884884998|-3187.14987222|-3294.3331913556|-3417.4257681729|-3494.9730757476|-3544.4145286085|3315.9265078908|3315.9265078908|3290.7516754342|3272.4915034815|3272.4915034815|3272.4915034815||3272.4915034815|3232.7127816461|3135.7364240512|3084.040471168|3063.2671901866|3044.4857341665|3044.4857341665|3044.4857341665|3044.4857341665|3043.4285935183
04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH|3298.110968778|3245.2899653089|3124.266628121|3015.5740312456|-3385.5025733423|-3385.5025733423|-3385.5025733423||-3385.5025733423|-3385.5025733423|-3385.5025733423|-3385.5025733423|-3385.5025733423|-3385.5025733423|-3385.5025733423|-3385.5025733423|-3392.9473037136|3150.4562357372|3150.4562357372|3150.4562357372|3150.4562357372|3150.4562357372|3150.4562357372|3150.4562357372|3150.4562357372|3150.4562357372|3150.4562357372|3150.4562357372|-3389.2177836252||-3389.2177836252|-3389.2177836252|-3389.2177836252|-3389.2177836252|-3389.2177836252||||-3389.2177836252|-3389.2177836252|-3395.9086484724|-3398.5096094138|-3404.9551215709|-3419.6440657992|-3419.6440657992|-3419.6440657992|-3419.6440657992|-3444.3822953325|-3500.4247725917|3188.4562984428|3188.4562984428|3188.4562984428|3188.4562984428|3146.8958871587|3140.1065412874|3129.7294903194|3114.5327670215|3030.7030744684|-3292.7945423742|-3292.7945423742|-3292.7945423742|-3292.7945423742|-3292.7945423742|-3292.7945423742||-3292.7945423742|-3292.7945423742|-3292.7945423742|-3330.660602638|-3394.5117807089|-3405.1797563432|3158.3167025006|3158.3167025006|3158.3167025006|3158.3167025006|3158.3167025006|3158.3167025006|3158.3167025006|3158.3167025006||2972.6296694451|2896.7218141297|2896.7218141297|2844.0242379219|2829.1380421354|2773.7367134838|2746.149126864|2746.149126864|2746.149126864|2691.3323631822|-2917.6628111808|-2917.6628111808|-2917.6628111808|-2917.6628111808||2738.4708106492|2738.4708106492|2738.4708106492|2738.4708106492|2738.4708106492|2641.5510134694|2641.5510134694|2641.5510134694|2641.5510134694|2641.5510134694|2641.5510134694|2605.390014966|2604.6277944067||2532.9197715629|2498.6108290901|2498.6108290901|2494.9564767667|2466.312751963||2402.3202077309|2402.3202077309|2402.3202077309|2402.3202077309|2402.3202077309|2398.5780085899|2333.4868983216|2333.4868983216|2333.4868983216|2333.4868983216|2333.4868983216|2312.6521092462|2296.8912324958|2292.8873240689|2292.8873240689|2276.0016751545|2276.0016751545|2276.0016751545|2276.0016751545|2273.8629723939|2271.681375026|2271.681375026|2271.681375026|2237.4237500288||2218.2208333654|2195.7731481838|2149.2220670163|2149.2220670163|2149.2220670163|2149.2220670163|2149.2220670163|2149.2220670163|2149.2220670163|2149.2220670163|2149.2220670163|2149.2220670163|2086.8856300182|2052.0347284175||2052.0347284175|2051.7507696845|2051.7507696845|2051.7507696845|2051.7507696845|2051.7507696845|2051.7507696845|2051.7507696845|2051.7507696845|2051.7507696845|2051.7507696845|2051.7507696845|2051.7507696845|2051.7507696845|2051.7507696845|2051.7507696845|-2158.7827012887|-2158.7827012887|-2158.7827012887|-2158.7827012887|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|-2173.3250006286|||-2173.3250006286|-2173.3250006286|2024.1635794708||2024.1635794708|2004.9317549676|-2195.393182514|-2195.393182514|-2195.393182514|-2195.393182514|-2195.393182514|-2195.393182514|-2195.393182514|-2195.393182514|-2195.393182514|-2195.393182514|-2195.393182514|-2195.393182514|-2195.393182514|-2195.393182514|-2363.8813139045|-2466.0903487827|-2534.0299708954|-2534.0299708954|-2534.0299708954|-2608.0610787726|-2656.2067541918|-2663.1896490971|-2663.1896490971|-2663.1896490971|-2686.460721219||-2721.4767508292|-2721.4767508292|-2721.4767508292|-2721.4767508292|-2737.5956199574|-2737.5956199574|-2737.5956199574|-2737.5956199574|-2737.5956199574|-2737.5956199574
04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH|4324.3484029197|4324.3484029197|4324.3484029197|4324.3484029197|4324.3484029197|4324.3484029197|4324.3484029197||4206.3871143552|4180.4856826169|4107.1922007616|4107.1922007616|4013.4913341795|3882.6570379772|3881.2680635123|3881.2680635123|3881.2680635123|3881.2680635123|3881.2680635123|3881.2680635123|3881.2680635123|3881.2680635123|3830.8325156414|3830.8325156414|3830.8325156414|3830.8325156414|3785.091684046|3770.37964894|3679.7551654889||3666.4432997104|3666.4432997104|3666.4432997104|3596.8814441226|3571.0479079083||||3571.0479079083|3571.0479079083|3571.0479079083|3571.0479079083|3571.0479079083|3571.0479079083|3571.0479079083|3571.0479079083|3571.0479079083|3571.0479079083|3571.0479079083|3571.0479079083|3571.0479079083|3571.0479079083|3571.0479079083|3474.3369233435|3474.3369233435|3394.4854703817|3251.3727448686|-3599.5622112677|-3599.5622112677|-3599.5622112677|-3599.5622112677|-3599.5622112677|-3599.9358179255|-3599.9358179255||-3599.9358179255|-3608.5874295376|-3608.5874295376|-3717.3749217084|-3808.5461594751|-3808.5461594751|-3808.5461594751|-3808.5461594751|-3808.5461594751|-3815.0569870063|-3815.0569870063|-3919.1567740818|-3919.1567740818|3607.991636936||3607.991636936|3595.9202666301|3595.9202666301|3595.9202666301|3595.9202666301|3544.2072507602|3544.2072507602|3544.2072507602|3544.2072507602|3544.2072507602|3544.2072507602|3544.2072507602|3544.2072507602|3544.2072507602||3544.2072507602|3516.3413897336|3406.0459885929|3353.3844317698|3248.4827019665|3177.3120577258|3177.3120577258|3177.3120577258|3177.3120577258|3177.3120577258|3152.902286362|3151.3914292911|3138.7301596186||3138.7301596186|3117.7557329095|3093.4508143439|3088.0009048266|3072.599882502||3072.599882502|3034.468880509|3034.468880509|3034.468880509|3034.468880509|3023.3543116767|3000.0129114834|3000.0129114834|3000.0129114834|3000.0129114834|3000.0129114834|3000.0129114834|3000.0129114834|3000.0129114834|3000.0129114834|2979.1148628004|2979.1148628004|2979.1148628004|2979.1148628004|2970.2387364449|2940.784768244|2940.784768244|2940.784768244|2940.784768244||2934.3660203937|2934.3660203937|2934.3660203937|2934.3660203937|2934.3660203937|2934.3660203937|2649.6289115485|2648.3099017206|2646.1572860748|2646.1572860748|2607.4503531787|2607.4503531787|2551.222614643|2523.8030349831||2523.8030349831|2523.8030349831|2523.8030349831|2523.8030349831|2523.8030349831|2523.8030349831|2492.263006152|2492.263006152|2474.5936298382|2474.5936298382|2474.5936298382|2470.048477598|2458.7657443045|2458.7657443045|2458.7657443045|2435.0730492272|2430.3033880302|2396.7259867002|2389.9733185558|2355.4380786395|2355.4380786395|2355.4380786395|2355.4380786395|2355.4380786395|-2431.1474337785|-2431.1474337785|-2443.4789900939|-2443.4789900939|-2443.4789900939|-2444.337766771|-2450.5697408567|-2474.0219342852|-2480.774371428|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2351.5919608725|2258.1021787472|2212.3913097191|2151.2125663546|2093.9028515051|||2063.1142794501|-2202.0114048103|-2202.0114048103||-2202.0114048103|-2202.0114048103|-2202.0114048103|-2202.0114048103|-2202.0114048103|-2202.0114048103|-2202.0114048103|-2202.0114048103|-2202.0114048103|-2202.0114048103|-2202.0114048103|-2202.0114048103|-2202.0114048103|-2202.0114048103|-2204.4492651979|-2204.4492651979|-2335.0547391088|-2394.1441545653|-2450.437949517|-2473.5143883523|-2508.2937648359|-2563.0369257264|-2563.0369257264|-2563.0369257264|-2563.0369257264|-2563.0369257264|-2563.0369257264||-2563.0369257264|-2563.0369257264|-2563.0369257264|-2563.0369257264|-2563.0369257264|-2563.0369257264|-2571.2354730294|-2603.2642517729|-2603.2642517729|-2603.2642517729
04635|952678|/equities/nagase-co-ltd|TOPIX500|4380.9380259428|4371.0978066032|4346.5629673714|4346.5629673714|4346.5629673714|4346.5629673714|4346.5629673714||4248.5144081905|4152.6826757672|4045.536306408|3993.5403404533|-4227.8834773606|-4227.8834773606|-4227.8834773606|-4227.8834773606|-4227.8834773606|-4248.0371970673|4045.2594565395|4045.2594565395|4045.2594565395|4045.2594565395|4045.2594565395|4045.2594565395|4045.2594565395|4045.2594565395|3988.7327294883|3965.5919216537|3935.9354685041||3850.1363808692|3850.1363808692|3817.2070898547|3781.0078776164|3705.0087529071||||3690.7205586454|3690.7205586454|3690.7205586454|3690.7205586454|3690.7205586454|3690.7205586454|3673.0228429393|3624.4142699326|3618.4647461249|3618.4647461249|3618.4647461249|3618.4647461249|3573.8497179166|3563.2218739711|3563.2218739711|3510.8576377457|3484.3418197174|3471.6689132314|3471.6689132314|3466.5864399198|3466.5864399198|3466.5864399198|3466.5864399198|3454.5404887998|3425.0202697096|3425.0202697096||3425.0202697096|3425.0202697096|3425.0202697096|3425.0202697096|3425.0202697096|3425.0202697096|3425.0202697096|3360.4214948006|3360.4214948006|3360.4214948006|3328.0794386673|3295.6910969881|3295.6910969881|3295.6910969881||3295.6910969881|3295.6910969881|3295.6910969881|3295.6910969881|3295.6910969881|3241.2678855423|3181.242095047|3157.3801056078|3135.5334506754|3132.9375464808|3132.9375464808|3132.9375464808|3132.9375464808|3132.9375464808||3132.9375464808|3132.9375464808|-3290.1121071776|-3290.1121071776|-3290.1121071776|-3290.1121071776|-3301.5134524196|-3305.6816137995|-3333.9795708883|3216.9966255016|3216.9966255016|3216.9966255016|3216.9966255016||3216.9966255016|3216.9966255016|3216.9966255016|3216.9966255016|3216.9966255016||3216.4406950017|3208.2099451329|3208.2099451329|3208.2099451329|3208.2099451329|3177.0666057033|3143.6295618925|3130.3661798806|3098.3513109784|3061.3903455316|3057.4337172573|3038.5374636192|3025.0416262436|2998.6573624929|2993.1192916588|2988.5196044702|2988.5196044702|2988.5196044702|2949.6884494113|2935.4300486228|2935.4300486228|2935.4300486228|2935.4300486228|2935.4300486228||2920.4222762476|2905.6139212933|2905.6139212933|2874.2406327755|2874.2406327755|2874.2406327755|2857.3229253061|2843.0532503401|2839.2694448643|2839.2694448643|2836.6049387381|2826.1999319313|2800.7499243681|2770.7745979853||2770.7745979853|2758.8051088725|2758.2001209695|2742.2223566327|2734.4137295919|2729.7096995466|2700.647777218|2700.647777218|2674.3203391194|2674.3203391194|2674.3203391194|2673.2921263822|2673.2921263822|2673.2921263822|2673.2921263822|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2636.1369809701|2629.3744233001|2615.2493592223|2590.6937324692|2561.0330856108|2561.0330856108|2561.0330856108|2561.0330856108|2551.5367617897|2523.1017174055|2523.1017174055|2523.1017174055|2523.1017174055|2487.9897745746|2487.9897745746|2440.1275273052|2400.2528081168|||2380.8364534632|-2520.7945851767|-2520.7945851767||-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2520.7945851767|-2676.8828724186|-2708.480969354|-2776.5621881711|-2811.680209079|-2821.8668989767|-2843.3890840843|-2843.3890840843|-2843.3890840843|-2843.3890840843|-2843.3890840843|-2843.3890840843||-2843.3890840843|-2843.3890840843|-2843.3890840843|-2843.3890840843|-2843.3890840843|-2843.3890840843|-2843.3890840843|-2863.3609763791|-2863.3609763791|-2863.3609763791
04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500|1767.7809586546|1767.7809586546|1767.5899540607|1747.8499489563|1736.4999432848|1727.1943814276|1723.9261062107||1723.9261062107|1723.9261062107|1718.8345624563|1713.6217360625|1678.6094049905|1678.6094049905|1678.6094049905|1678.6094049905|1678.6094049905|1678.6094049905|1678.6094049905|1678.6094049905|1678.6094049905|1678.6094049905|1678.6094049905|1678.6094049905|1659.2326722116|1654.7029691241|1648.7712196489|1648.7712196489|1648.7712196489||1646.2180218321|1636.59015041|1636.59015041|1628.0446115667|1626.4779155144||||1626.4779155144|1623.1976839049|1613.6640932277|1608.3212146974|1597.3013496638|1584.4772622191|1584.4772622191|1584.4772622191|1584.4772622191|1584.4772622191|1584.4772622191|1584.4772622191|1584.4772622191|1584.4772622191|1584.4772622191|1584.4772622191|1584.4772622191|1584.4772622191|1584.4772622191|1584.4772622191|1584.4772622191|1584.4772622191|1583.9472046901|1583.9472046901|1583.9472046901|-1645.2814489829||-1645.2814489829|-1645.2814489829|-1645.2814489829|-1645.2814489829|-1652.7849433143|-1658.3999370159|-1674.5277077954|-1681.3860590067|-1681.3860590067|-1698.1789544519|-1721.7821716132|-1725.6746351258|-1734.3077048099|-1734.3077048099||-1734.3077048099|-1734.3077048099|-1758.7863386777|-1777.1792651974|-1782.1163767869|-1782.1163767869|-1785.9955268974|-1785.9955268974|-1788.4429993864|-1788.4429993864|-1788.4429993864|-1788.4429993864|-1788.7475301067|-1788.7475301067||-1794.8790822848|-1794.8790822848|-1794.8790822848|-1794.8790822848|-1794.8790822848|-1794.8790822848|-1794.8790822848|-1820.6156469831|1759.662692753|1759.662692753|1759.662692753|1731.9307697255|1709.7675231173||1709.7675231173|1709.7675231173|1709.7675231173|1709.7675231173|1707.186136797||1707.0701464979|1707.0701464979|1707.0701464979|1705.6890516644|1699.4600574048|1688.9000637832|1685.777848648|1675.1698318311|1664.9942575901|1648.4804630865|1648.4804630865|1648.4804630865|1646.5754285735|1646.5754285735|1646.5754285735|1646.5754285735|1646.5754285735|1646.5754285735|1627.6980599673|1627.6980599673|1616.6759307923|1616.6759307923|1616.6759307923|1616.6759307923||1616.6759307923|1616.6759307923|1616.6759307923|1616.6759307923|1616.6759307923|1616.6759307923|1616.6759307923|1616.6759307923|1616.6759307923|1616.6759307923|1616.6759307923|1616.6759307923|1616.6759307923|1616.6759307923||1616.6759307923|1616.6759307923|1616.6759307923|1616.6759307923|1616.6759307923|1611.084367547|1600.2584784531|1600.2584784531|-1637.7173632738|-1637.7173632738|-1637.7173632738|-1637.7173632738|-1637.7173632738|-1637.7173632738|-1637.7173632738|-1637.7173632738|-1637.7173632738|-1637.7173632738|-1642.3516830541|-1642.3516830541|-1651.5296478379|-1656.8298121455|-1656.8298121455|-1661.7553468284|-1665.561496476|-1668.9231025248|-1668.9231025248|-1668.9231025248|-1668.9231025248|-1668.9231025248|-1668.9231025248|-1668.9231025248|-1671.4423361386|-1673.999797702|-1673.999797702|-1686.3886641133|-1691.3105817741|-1691.3105817741|-1691.3105817741|-1700.3728686379|-1701.2754095977|-1703.6115662197|-1719.0961846885|-1729.3290940983|-1745.0698692572|-1745.0698692572|-1751.8554102858|-1760.0060114287|-1779.784457143|-1797.5382857144|-1812.6814285715|-1818.8715189324|1716.2807135897|||1716.2807135897|1716.2807135897|1716.2807135897||1716.2807135897|1716.2807135897|1716.2807135897|1716.2807135897|-1811.6910309766|-1811.6910309766|-1811.6910309766|-1811.6910309766|-1811.6910309766|-1811.6910309766|-1811.6910309766|-1811.6910309766|-1811.6910309766|-1811.6910309766|-1811.6910309766|-1811.6910309766|-1828.9549765143|-1828.9549765143|-1834.1166405715|-1838.6598193093|1736.2803468249|1736.2803468249|1736.2803468249|1736.2803468249|1736.2803468249|1736.2803468249|1736.2803468249||1736.2803468249|1736.2803468249|1736.2803468249|1736.2803468249|1736.2803468249|1736.2803468249|1736.2803468249|1736.2803468249|1729.6097417235|1729.6097417235
04637|952895|/equities/nankai-electric-railway|TOPIX500|2945.4527740537|2945.4527740537|2945.4527740537|2927.4331605675|2927.4331605675|2927.4331605675|2909.2590672972||2886.2878525525|2878.2087250583|-3001.5057460596|-3001.5057460596|-3001.5057460596|-3001.5057460596|-3001.5057460596|-3001.5057460596|-3080.8651185922|-3080.8651185922|2941.6431843729|2941.6431843729|2941.6431843729|2936.80409379|2936.80409379|2936.80409379|2934.0822188538|2934.0822188538|2934.0822188538|2934.0822188538|2927.3691320598||2899.3691797803|2899.3691797803|2899.3691797803|2886.6879775336|2869.9281779205||||2869.9281779205|2869.9281779205|2869.9281779205|2862.0590865783|2835.898985087|-2948.9940784615|-2948.9940784615|-2948.9940784615|-2948.9940784615|-2948.9940784615|-2948.9940784615|-2948.9940784615|-2948.9940784615|-2948.9940784615|-2948.9940784615|-2948.9940784615|-2948.9940784615|-2948.9940784615|2803.7877557361|2803.7877557361|2803.7877557361|2803.7877557361|2803.7877557361|2790.6608095507|2790.6608095507|2770.920516913||2770.920516913|2770.920516913|2770.920516913|2770.920516913|2770.920516913|2770.920516913|2770.920516913|2770.920516913|2770.920516913|2770.920516913|2770.920516913|2770.920516913|2770.920516913|2770.920516913||2770.920516913|2770.920516913|2770.920516913|2770.920516913|2770.920516913|2739.0783521256|2725.7259468062|2684.4454964514|2682.6061071682|2664.312341298|2627.5970458866|-2778.1429411706|-2778.1429411706|-2778.1429411706||-2802.0477124118|-2835.8585693464|2698.8113496188|2698.8113496188|2698.8113496188|2698.8113496188|2698.8113496188|2698.8113496188|2698.8113496188|2698.8113496188|2698.8113496188|2669.2070551321|2642.4245057023||2636.9092687849|2636.9092687849|2636.9092687849|2636.9092687849|2636.9092687849||2636.9092687849|2636.9092687849|2636.9092687849|2636.9092687849|2622.7325208721|2595.8694676357|2588.438297373|2567.9869970811|2544.152218979|2543.78024331|2519.5613814555|2506.1663335704|2506.1663335704|2506.1663335704|2506.1663335704|2499.0656153229|2499.0656153229|2499.0656153229|2484.5285374357|2484.5285374357|2456.8650415952|2428.2161064406|2428.2161064406|2428.2161064406||2417.3512293785|2389.7791437539|2351.1157152821|2344.3230169801|2335.2477966445|2329.6364407161|2313.2904896846|2182.3143418451|2182.3143418451|2182.3143418451|2182.3143418451|2166.9326020502|2156.1473356113|2136.9072044584||2136.9072044584|2134.4540153306|2134.4540153306|2134.4540153306|2134.4540153306|2130.2822392562|2126.6169620447|2126.6169620447|-2209.1650924685|-2209.1650924685|-2209.1650924685|-2209.1650924685|-2209.1650924685|-2209.1650924685|-2209.1650924685|-2209.1650924685|-2209.1650924685|-2209.1650924685|-2211.4737115005|-2211.4737115005|-2211.4737115005|-2211.4737115005|-2211.4737115005|-2211.4737115005|-2211.4737115005|-2211.4737115005|-2211.4737115005|-2211.4737115005|-2211.4737115005|-2219.609679445|-2223.7310857345|-2223.7310857345|-2236.534539705|-2258.0661552278|-2266.8235058087|-2274.8322169871|-2274.8322169871|-2274.8322169871|-2274.8322169871|-2274.8322169871|-2275.4718728235|-2275.4718728235|-2308.6354142484|-2330.2060158315|-2351.2234763352|-2351.2234763352|-2355.8038625947|-2381.8098473274|-2396.2887192527|-2410.7190936251|-2410.7190936251|-2410.7190936251|-2417.0117882375|||-2417.0117882375|-2417.0117882375|-2491.2767022127||-2491.2767022127|-2491.2767022127|-2491.2767022127|-2491.2767022127|-2491.2767022127|-2491.2767022127|-2491.2767022127|-2491.2767022127|-2491.2767022127|-2491.2767022127|-2491.2767022127|-2491.2767022127|-2491.2767022127|-2491.2767022127|-2494.054570633|-2494.054570633|-2563.7834205345|-2563.7834205345|-2611.1760228162|-2653.9395343409|-2653.9395343409|2469.6795872334|2469.6795872334|2468.6341064371|2468.6341064371|2468.6341064371|2468.6341064371||2462.6083893001|2462.6083893001|2462.6083893001|2462.6083893001|2462.6083893001|2462.6083893001|2462.6083893001|2462.6083893001|2455.2356658027|2455.2356658027
04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-4575.1411134625|-4671.1556956327|-4671.1556956327|-4795.8952173697|-4849.1057970774|-4974.395330086|-5049.542112614||-5049.542112614|-5049.542112614|-5049.542112614|-5091.5467917933|-5567.3297686592|-5781.9441588386|-5781.9441588386|-5835.6046209317|-5987.7829121464|5557.2783436473|5557.2783436473|5557.2783436473|5557.2783436473|5557.2783436473|5557.2783436473|5557.2783436473|5530.8783863475|5530.8783863475|5530.8783863475|5510.3648737194|5425.9054152438||5265.7261320588|5265.7261320588|5265.7261320588|5265.7261320588|-5679.9737557493||||-5679.9737557493|-5679.9737557493|-5778.1930619436|-5783.547846604|-5791.6781429051|-5791.6781429051|-5791.6781429051|-5791.6781429051|-5791.6781429051|-5836.8619048211|-5836.8619048211|-5914.5687831346|-5995.6875368162|-6001.5417075735|5500.9992648204|5500.9992648204|5500.9992648204|5500.9992648204|5500.9992648204|5500.9992648204|5500.9992648204|5500.9992648204|5500.9992648204|5500.9992648204|5500.9992648204|5487.221405356||5434.0081583343|5434.0081583343|5434.0081583343|5434.0081583343|5434.0081583343|5434.0081583343|5434.0081583343|5403.9121211275|5403.9121211275|5403.9121211275|5403.9121211275|5403.9121211275|5403.9121211275|5403.9121211275||5403.9121211275|5403.9121211275|4743.6297957854|4743.6297957854|4743.6297957854|4657.7553286504|4593.9016510897|4593.9016510897|4593.9016510897|4593.9016510897|4593.9016510897|4593.9016510897|4593.9016510897|4593.9016510897||4593.9016510897|4593.9016510897|4593.9016510897|4593.9016510897|4593.9016510897|4422.6514201529|4422.6514201529|4422.6514201529|4422.6514201529|4422.6514201529|4422.6514201529|4422.6514201529|4402.287956314||4402.287956314|4402.287956314|4344.9697617476|4344.9697617476|4344.9697617476||4312.382264049|4312.382264049|4312.382264049|4312.382264049|4312.382264049|4312.382264049|4312.382264049|4312.382264049|4312.382264049|4312.382264049|4312.382264049|4312.382264049|4312.382264049|4312.382264049|4312.382264049|4312.382264049|4312.382264049|4312.382264049|4312.382264049|4312.382264049|4312.382264049|4312.382264049|4312.382264049|4312.382264049||4312.382264049|4303.9802933878|4124.2003259865|4101.7225844294|4082.0649190487|4082.0649190487|4017.0721322763|4015.6912580848|3809.0600248076|3809.0600248076|3809.0600248076|3785.4330510709|-4104.2199680419|-4104.2199680419||-4104.2199680419|-4104.2199680419|-4104.2199680419|-4104.2199680419|-4104.2199680419|-4104.2199680419|-4160.7444089355|-4213.9382321505|-4230.7091468339|-4249.8199343628|-4249.8199343628|3991.572345126|3991.572345126|3991.572345126|3991.572345126|3927.74705014|3888.3455249783|3888.3455249783|3888.3455249783|3888.3455249783|3888.3455249783|3888.3455249783|3865.2728055314|3801.2475617016|3795.5528463351|3693.3390427189|3693.3390427189|3693.3390427189|3693.3390427189|3693.3390427189|3568.0424367|3568.0424367|3568.0424367|3568.0424367|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|-3810.9163255653|||-3810.9163255653|-3810.9163255653|-3810.9163255653||-3810.9163255653|-3832.1848061837|-3867.8164513152|-3956.5182792391|-3993.7425324879|-4074.45134772|-4074.45134772|-4074.45134772|-4079.7792752445|-4121.088083605|-4212.5978706722|-4251.8587451913|-4280.7978335696|-4280.7978335696|-4513.9698150773|-4558.4942389748|-4900.854709972|-5126.0052333022|-5441.2280370024|-5677.642263336|-5836.2136259289|-6157.9595843655|-6445.1217604061|-6796.1352893401|-7172.0947659334|-7599.1052954816|-8069.1725505351||14470.219073413|14470.219073413|14019.410081571|-15431.205865614|-15431.205865614|-15431.205865614|-15431.205865614|14671.596892162|14671.596892162|14671.596892162
04639|952566|/equities/net-one-systems|TOPIX500|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4471.3296325384|4471.3296325384|4471.3296325384|4471.3296325384|4471.3296325384|4471.3296325384|4471.3296325384|4471.3296325384
04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH|-3743.6757106968|-3743.6757106968|-3743.6757106968|-3743.6757106968|-3788.1952341075|-3849.3835934528|-4044.2972008121||-4044.2972008121|-4044.2972008121|-4044.2972008121|-4108.6635564579|-4113.2372849532|-4163.263649948|-4215.2373888311|-4352.3748764791|4065.6872572287|4065.6872572287|4065.6872572287|4065.6872572287|4065.6872572287|4014.3191746985|3965.9112850319|3965.9112850319|3965.9112850319|3965.9112850319|3965.9112850319|3921.0680944799|3816.2978827555||3771.682571303|3771.682571303|3768.8139681145|3747.4044090161|3670.227121129||||3625.4919357051|3625.4919357051|3625.4919357051|3604.8064961661|3604.8064961661|3604.8064961661|3603.5919568985|3603.5919568985|3603.5919568985|3603.5919568985|3603.5919568985|3603.5919568985|3575.0466187761|3570.1933565137|3570.1933565137|3558.1037294597|3519.7314533055|3519.7314533055|3519.7314533055|3518.4771028463|3518.4771028463|3503.5301142737|3449.1445714152|3411.5495237946|3346.3883597718|3342.2916076701||3342.2916076701|3342.2916076701|3342.2916076701|3342.2916076701|3342.2916076701|3335.8795640779|3328.9217378644|3216.1908198493|3099.3079981584|3099.3079981584|3099.3079981584|3099.3079981584|3099.3079981584|3099.3079981584||-3259.0703726439|-3259.0703726439|-3287.7136519074|-3287.7136519074|-3287.7136519074|-3287.7136519074|-3287.7136519074|-3287.7136519074|-3287.7136519074|-3287.7136519074|-3287.7136519074|-3340.1262798971|-3364.8069776634|-3390.1188640705||-3459.1094455567|-3459.1094455567|-3459.1094455567|-3459.1094455567|-3459.1094455567|-3459.1094455567|-3459.1094455567|-3461.412895749|-3461.412895749|-3479.0529577148|-3479.0529577148|-3484.1699530164|-3523.7612446609||3252.5009157885|3252.5009157885|3252.5009157885|3252.5009157885|3252.5009157885||3252.5009157885|3252.5009157885|3252.5009157885|3252.5009157885|3252.5009157885|3252.5009157885|3203.3343508762|3184.5381676402|3169.4583918247|3169.4583918247|3169.4583918247|3139.2268584433|3139.2268584433|3139.2268584433|3139.2268584433|3127.0853982704|3096.3523435436|3096.3523435436|3095.0581594929|3058.6201772144|3008.5224191271|2937.1360212523|2853.6123719164|2853.6123719164||2786.9581910183|2740.3424344647|2664.9968326725|2664.9968326725|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033||2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2664.7649961033|2485.3549334608|2485.3549334608|2477.3110371787|2450.9567079763|2441.6146444378|2441.6146444378|2441.6146444378|2441.6146444378|2441.6146444378|2441.6146444378|2441.6146444378|2441.6146444378|2409.2384938198|2399.3051815023|2399.3051815023|2399.3051815023|2399.3051815023|2399.3051815023|2399.3051815023|2399.3051815023|2399.3051815023|2357.3946461136|2121.1185131874|2121.1185131874|2121.1185131874|2105.3500162808|2105.3500162808|||2088.6111292009|2059.2174434578|2059.2174434578||2050.1079548862|2050.1079548862|2034.314394318|1963.7104381311|1930.3353060784|1930.3353060784|1930.3353060784|1904.3447845315|1868.1053161462|1849.3114623846|1837.4879456579|1837.4879456579|1837.4879456579|-2150.5912953938|-2150.5912953938|-2150.5912953938|1949.1833893463|1949.1833893463|1949.1833893463|1949.1833893463|1949.1833893463|1949.1833893463|1949.1833893463|1949.1833893463|1949.1833893463|1943.6585053658|1943.6585053658||1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014|1933.7532008014
04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4006.5847855189|4006.5847855189|3953.5942061322|3897.9380068135|3853.3868406221|3853.3868406221|3853.3868406221||3821.9035069409|3821.9035069409|3645.4426011616|3645.4426011616|3572.547334624|3534.6604913042|3534.6604913042|3534.6604913042|3534.6604913042|3534.6604913042|3534.6604913042|3534.6604913042|3534.6604913042|3522.1427565314|3522.1427565314|3522.1427565314|3522.1427565314|3522.1427565314|3508.0157488042|3508.0157488042|3429.3508320046||3335.3837432156|3335.3837432156|3262.5930480173|3256.6033866859|3232.8926518733||||3203.8535106218|3203.8535106218|3203.8535106218|3203.8535106218|3203.8535106218|3203.8535106218|3203.8535106218|3203.8535106218|3203.8535106218|3203.8535106218|3203.8535106218|3203.8535106218|3203.8535106218|3203.8535106218|3203.8535106218|3157.1705673576|3093.1578427402|3093.1578427402|3093.1578427402|3041.3976030446|3018.4973367163|2868.0525963514|2864.813562064|2864.813562064|2864.813562064|2864.813562064||2864.813562064|2864.813562064|2864.813562064|2864.813562064|2864.813562064|2864.813562064|2864.813562064|2802.2095134045|2769.0939037828|2688.5881528182|2688.5881528182|2655.4868364647|2561.6798182941|2539.1164647712||2491.2799620167|2491.2799620167|2491.2799620167|2491.2799620167|2491.2799620167|-2602.5782583426|-2602.5782583426|-2602.5782583426|-2602.5782583426|-2602.5782583426|-2602.5782583426|-2602.5782583426|-2602.5782583426|-2602.5782583426||2464.7644958734|2464.7644958734|2441.9623405844|2441.9623405844|2435.2637117605|2394.7188940267|2394.7188940267|2394.7188940267|2394.7188940267|2394.7188940267|2394.7188940267|2385.0350617975|2385.0350617975||2385.0350617975|2385.0350617975|2385.0350617975|2385.0350617975|2375.0494590092||2375.0494590092|2363.3327322325|2353.564146925|2336.71016325|2315.1779591667|2295.9477324074|2254.0252582304|2238.6021706549|2238.6021706549|2233.7524118387|2230.1971242653|2199.8579158503|2194.5657281897|2194.5657281897|2194.5657281897|2167.7119202108|2143.4190372973|2143.4190372973|2139.9378192192|2134.7920213546|2130.0744681718|2110.1289730516|2110.1289730516|2073.6433033907||2029.3258926563|2001.9732140626|1993.5093950047|1993.5093950047|1993.5093950047|1993.5093950047|1841.4031618838|1841.4031618838|1841.4031618838|1841.4031618838|1841.4031618838|1841.4031618838|1806.1701798709|1780.7471356431||1780.7471356431|1771.6894864789|1771.6894864789|1771.6894864789|1762.6827627543|1755.6475141715|1746.6130729671|1746.6130729671|1746.6130729671|1746.6130729671|1746.6130729671|1746.6130729671|1746.6130729671|1746.6130729671|1746.6130729671|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1731.0844110182|1691.4549011313|1676.1443345903|1658.7929829771|1658.7929829771|||1658.7929829771|1631.0199810857|1629.188867873||1624.0603307074|1624.0603307074|-1741.0480717371|-1741.0480717371|-1741.0480717371|-1741.0480717371|-1741.0480717371|-1741.0480717371|-1741.0480717371|-1741.0480717371|-1741.0480717371|-1741.0480717371|-1741.0480717371|-1741.0480717371|-1741.0480717371|-1741.0480717371|-1837.8589685968|-1897.6488539965|-1940.0567270185|-1940.0567270185|-1940.0567270185|-2011.6741411316|1906.7819245289|1906.7819245289|1905.2868457992|1905.2868457992|1905.2868457992||1905.2868457992|1879.5964953325|-1934.1492383933|-1934.1492383933|-1934.1492383933|-1934.1492383933|-1934.1492383933|-1934.1492383933|-1934.1492383933|-1934.1492383933
04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500|7193.4655040707|7193.4655040707|7177.4616711896|6707.4018568774|6697.0576187526|6626.1195763918|-6991.0521621828||-6991.0521621828|-6991.0521621828|-6991.0521621828|-7038.2246246476|-7050.8051384973|-7094.9507882683|-7094.9507882683|6742.227383631|6742.227383631|6742.227383631|6742.227383631|6742.227383631|6742.227383631|6742.227383631|6742.227383631|6742.227383631|6742.227383631|6742.227383631|6742.227383631|6742.227383631|6742.227383631||6742.227383631|6742.227383631|6742.227383631|6742.227383631|6717.1970929233||||6621.4967699148|6620.2186332387|6597.1032509119|6597.1032509119|6566.3369454577|6562.3743838419|6535.5826487132|6473.3708508412|6473.3708508412|6473.3708508412|6473.3708508412|6473.3708508412|6421.4120564902|6409.6321685064|6409.6321685064|6362.1219401623|6362.1219401623|6362.1219401623|6362.1219401623|6362.1219401623|6362.1219401623|6362.1219401623|6362.1219401623|6335.4688224025|6293.6320248917|6291.1500646627||6291.1500646627|6291.1500646627|6291.1500646627|6291.1500646627|6291.1500646627|6291.1500646627|6291.1500646627|6277.2579312405|6277.2579312405|6277.2579312405|6277.2579312405|6277.2579312405|6277.2579312405|6277.2579312405||6071.2609548688|6071.2609548688|6071.2609548688|6071.2609548688|6071.2609548688|5955.3455054097|5903.3838948997|5847.5932165552|5798.2775222536|5798.2775222536|5798.2775222536|5798.2775222536|5798.2775222536|5798.2775222536||5798.2775222536|5798.2775222536|5747.5648422884|5747.5648422884|5618.3498247649|5617.8409423241|5617.8409423241|5617.8409423241|5617.8409423241|5617.8409423241|5617.8409423241|5617.8409423241|5617.8409423241||5617.8409423241|5576.3788248045|5489.0320275606|5479.8689195118|5422.5765772353||5337.3073080392|5279.0636755992|5276.5707506657|5274.0230562953|5208.7478403281|5182.9335319739|5182.9335319739|5182.9335319739|5182.9335319739|5093.9676428072|5093.9676428072|5093.9676428072|5093.9676428072|5093.9676428072|5093.9676428072|5093.9676428072|5093.9676428072|5093.9676428072|5093.9676428072|5013.7973808969|4959.3345416967|4959.3345416967|4959.3345416967|-5163.5059297331||-5163.5059297331|-5163.5059297331|-5163.5059297331|-5163.5059297331|-5163.5059297331|-5281.0621441479|4955.9953914961|4955.9953914961|4955.9953914961|4955.9953914961|4955.9953914961|4955.9953914961|4860.9948794401|4836.7097277039||4836.7097277039|4818.7465774122|4818.7465774122|4788.6628637913|4767.4031819904|4735.2257577671|4665.3342688482|4665.3342688482|4615.3393062768|4615.3393062768|4615.3393062768|4615.3393062768|4600.2209405087|4600.2209405087|4600.2209405087|4600.2209405087|4600.2209405087|4600.2209405087|4600.2209405087|4600.2209405087|4600.2209405087|4600.2209405087|4581.8010450096|4466.3344944552|-4714.6828055843|-4714.6828055843|-4714.6828055843|-4714.6828055843|-4714.6828055843|-4714.6828055843|-4714.6828055843|-4714.6828055843|-4791.6475617603|-4798.2750686226|-4816.8611873584|-4893.615740525|-4893.615740525|-4893.615740525|-4893.615740525|-4909.1841561389|-4938.4804396776|-4938.4804396776|4688.9138307657|4688.9138307657|4688.9138307657|4688.9138307657|4688.9138307657|4688.9138307657|4688.9138307657|4619.4598119619|4592.0109021799|4515.1232246444|4491.4702496048|||4453.0780551165|4325.6422834628|4216.1694857565||4216.1694857565|4048.6883175072|-4364.6485784671|-4364.6485784671|-4364.6485784671|-4364.6485784671|-4364.6485784671|-4364.6485784671|-4364.6485784671|-4364.6485784671|-4364.6485784671|-4364.6485784671|-4364.6485784671|-4364.6485784671|-4364.6485784671|-4364.6485784671|-4554.9428649635|-4637.5476277372|-4743.9973641524|-4804.7748490582|-4829.3053878425|4599.1997423286|4599.1997423286|4599.1997423286|4569.8330470317|4531.1889469528|4531.1889469528||4487.543274392|4431.6591937688|-4663.1300396189|-4663.1300396189|-4663.1300396189|-4663.1300396189|-4663.1300396189|-4663.1300396189|-4663.1300396189|-4663.1300396189
04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-7242.2706966939|-7242.2706966939|-7242.2706966939|-7242.2706966939|-7242.2706966939|-7242.2706966939|-7242.2706966939||-7242.2706966939|-7242.2706966939|-7242.2706966939|-7242.2706966939|-7242.2706966939|6793.8635263483|6793.8635263483|6793.8635263483|6793.8635263483|6793.8635263483|6793.8635263483|6793.8635263483|6793.8635263483|6793.8635263483|6793.8635263483|6766.5150292759|6628.4055880843|6575.976034672|6575.976034672|6559.7511496356|6504.612388484||-6811.979790306|-6811.979790306|-6811.979790306|-6811.979790306|-6811.979790306||||-6811.979790306|-6811.979790306|-6857.3108781178|-6905.5120867975|-6972.6198602438|-6972.6198602438|-6996.050327932|-6996.050327932|-6996.050327932|-6996.050327932|-6996.050327932|-6996.050327932|-6996.050327932|-7007.0978435281|-7007.0978435281|-7007.0978435281|6637.429710365|6637.429710365|6637.429710365|6637.429710365|6637.429710365|6637.429710365|6637.429710365|6637.429710365|6631.4219004055|6617.5085190192||6617.5085190192|6587.4611345916|6587.4611345916|6443.7345939906|6403.5939933229|6333.659992581|6240.2888806456|6202.8765340507|6171.0697951243|6171.0697951243|6105.1886612492|6091.0429569435|5922.7699521595|-5903.294990179||-5903.294990179|-5903.294990179|-5954.1047276259|-5954.1047276259|-5954.1047276259|-5954.1047276259|-5954.1047276259|-5954.1047276259|-5954.1047276259|-5954.1047276259|-5954.1047276259|-6023.338586251|-6023.3516343259|-6023.3516343259||5763.7335158073|5763.7335158073|5763.7335158073|5706.2759454411|5706.2759454411|5684.4826486927|5684.4826486927|5630.0918318808|5618.1627554083|5618.1627554083|5617.0454427188|5617.0454427188|5617.0454427188||5617.0454427188|5617.0454427188|5617.0454427188|5617.0454427188|5617.0454427188||5617.0454427188|5617.0454427188|5602.2171585764|5550.0335291067|5550.0335291067|5505.6483656741|5494.2204063046|5444.9115625606|5377.6474814215|5377.6474814215|5377.6474814215|5377.6474814215|5371.8659087678|5371.8659087678|5371.8659087678|5371.8659087678|5371.8659087678|5371.8659087678|5268.851009742|5252.44556638|5208.2537856543|5208.2537856543|5191.8380069807|5191.8380069807||5106.9311188674|5037.1456876305|4984.8285418116|4914.2538296456|4914.2538296456|4914.2538296456|-5112.6353635145|-5112.6353635145|-5112.6353635145|-5112.6353635145|-5112.6353635145|-5112.6353635145|-5112.6353635145|-5112.6353635145||-5112.6353635145|-5112.6353635145|-5112.6353635145|-5114.5189673018|-5114.5189673018|-5136.3544081132|-5153.2708742138|-5153.2708742138|-5204.9444051422|-5204.9444051422|-5204.9444051422|-5204.9444051422|4937.2054662945|-5124.9445745477|-5124.9445745477|-5124.9445745477|-5124.9445745477|-5124.9445745477|-5157.3828606085|-5161.5365117872|-5219.4304283772|-5219.4304283772|-5219.4304283772|-5219.4304283772|-5219.4304283772|-5219.4304283772|-5243.6449204192|-5266.9388004657|-5272.7083956367|-5272.7083956367|-5281.6204395963|-5290.9619733825|-5290.9619733825|-5290.9619733825|-5290.9619733825|-5290.9619733825|-5290.9619733825|-5321.848115287|-5321.848115287|-5383.3680435642|-5383.3680435642|-5463.1867150713|-5523.3185723014|-5534.2846827236|-5534.2846827236|-5534.2846827236|-5534.2846827236|-5534.2846827236|5202.9413313749|5202.9413313749|5202.9413313749|5202.9413313749|5202.9413313749|||5202.9413313749|5202.9413313749|5202.9413313749||5202.9413313749|5202.9413313749|5202.9413313749|5202.9413313749|5159.3237015277|5074.5263350307|4989.6959278119|4938.2176975688|4900.4641084098|4834.4045648998|4798.5606276664|4708.6118860079|4708.6118860079|-5162.3816587545|-5162.3816587545|-5162.3816587545|4909.0620493221|4909.0620493221|4909.0620493221|4909.0620493221|4909.0620493221|4909.0620493221|4909.0620493221|4885.743270768|4885.743270768|4858.3258564089|4788.8065071209||4772.6183412455|4729.4648236061|4613.072026229|4595.6012669494|4595.6012669494|4565.0079107673|4565.0079107673|4565.0079107673|4523.6199008526|4507.9110009473
04644|946187|/equities/nhk-spring-co-ltd|TOPIX500|2955.0914055498|2955.0914055498|2955.0914055498|2955.0914055498|2955.0914055498|2955.0914055498|2955.0914055498||2877.5460061665|2808.9400068516|2685.4567985823|2685.4567985823|2671.5631095358|2594.8478994843|2593.2805041372|2593.2805041372|2593.2805041372|2593.2805041372|2593.2805041372|2593.2805041372|2593.2805041372|2569.4227823747|2512.484916512|2512.484916512|2507.8721294577|2497.3579216197|2489.3143573552|-2649.5167089806|-2649.5167089806||-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806||||-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806||-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2649.5167089806|-2803.4074544229|2668.7507328577|2668.7507328577|2668.7507328577|2668.7507328577|2668.7507328577|2668.7507328577|2668.7507328577||2668.7507328577|2668.7507328577|2668.7507328577|2668.7507328577|2668.7507328577|2606.667480953|2555.9360899478|2527.1234332753|2498.2760369726|2420.223374414|2387.3037493489|2336.9763881654|2327.5838657961|2327.5838657961||2327.5838657961|2316.6487397735|2244.5694318191|2244.5694318191|2209.8271464657|2121.1168474885|2121.1168474885|2019.1576083206|2001.7782693012|2001.7782693012|2001.7782693012|1977.0869658902|1964.698512881||1964.698512881|1964.698512881|1927.2761254233|1918.167917137|1912.8254634856||1894.5560705395|1887.9177922353|1887.9177922353|1887.9177922353|1880.3253247058|1859.3614718954|1800.5820640684|1800.5820640684|1789.3134045204|1783.1367762751|1783.1367762751|1783.1367762751|1783.1367762751|1783.1367762751|1783.1367762751|1771.1797514168|1752.1817918726|1752.1817918726|1745.5075465251|1730.2028294723|1724.9229485217|1724.9229485217|1724.9229485217|1712.331053913||1680.8790177133|1680.8790177133|1680.8790177133|1659.2225894558|1659.2225894558|1659.2225894558|1651.4903793757|1651.4903793757|1651.4903793757|1651.4903793757|1651.4903793757|1651.4903793757|1603.2115326397|1582.5580439562||1582.5580439562|1582.5580439562|1582.5580439562|1574.9533821736|1572.6148690817|1570.0720767575|-1636.5580087041|-1636.5580087041|-1636.5580087041|-1636.5580087041|-1636.5580087041|-1636.5580087041|-1636.5580087041|-1636.5580087041|-1644.0036969375|-1644.0036969375|-1644.0036969375|-1644.0036969375|-1644.0036969375|-1644.0036969375|-1657.6429965972|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1658.1386195137|-1682.5861112902|1560.7378333145|1560.7378333145|1539.7642592383|1525.2658435982|1507.4064928869|1506.3259171443|||1506.3259171443|1487.3343523825|1479.965249855||1479.965249855|1461.0724998388|1427.4138887098|1403.6543207887|-1525.5154933522|-1525.5154933522|-1525.5154933522|-1525.5154933522|-1525.5154933522|-1525.5154933522|-1525.5154933522|-1525.5154933522|-1525.5154933522|-1525.5154933522|-1525.5154933522|-1525.5154933522|-1611.0727703914|-1677.8308559904|-1722.1661261871|-1722.1661261871|-1722.1661261871|-1746.3652603446|-1746.3652603446|-1746.3652603446|-1746.3652603446|-1746.3652603446|-1746.3652603446||-1746.3652603446|-1746.3652603446|-1746.3652603446|-1746.3652603446|-1746.3652603446|-1746.3652603446|-1746.3652603446|-1772.822511494|-1784.2472349933|-1812.4574554092
04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500|1967.9979947245|1955.4637932091|1955.4637932091|1955.4637932091|1955.4637932091|1946.1542146768|1942.3380163076||1925.4033514529|1914.5592793921|1885.1214215467|1857.5515794964|1829.7477084998|1829.7477084998|1829.7477084998|1807.580787222|1794.6799842247|1794.6799842247|1793.9499824719|1792.4823620585|1792.4823620585|1792.4823620585|1792.4823620585|1792.4823620585|-1893.4569604216|-1893.4569604216|-1907.2021782462|-1908.946864718|-1910.5053885407||-1910.5053885407|-1920.561542823|-1925.2906031367|-1933.6118557243|-1933.6118557243||||-1935.0923496391|-1935.0923496391|-1935.0923496391|-1935.0923496391|-1935.0923496391|-1935.0923496391|-1935.0923496391|-1935.0923496391|-1935.0923496391|-1935.0923496391|-1935.0923496391|-1935.0923496391|-1935.0923496391|-1935.0923496391|-1944.0470551545|-1958.6630310549|-1958.6630310549|-1967.9589233944|1853.5442117658|1853.5442117658|1853.5442117658|1853.5442117658|1853.5442117658|1839.3546797398|1831.116310822|1826.7158729564||1826.7158729564|1826.7158729564|1826.7158729564|1826.7158729564|1815.4898588404|1769.7923472981|1769.7923472981|1769.7923472981|1769.7923472981|1769.7923472981|1769.7923472981|1765.4905522199|1765.4905522199|1748.1006135776||1747.1951261974|1745.6402595911|1745.6402595911|1745.6402595911|1745.6402595911|1745.6402595911|1745.6402595911|1725.7669551013|1717.8326606188|1717.8326606188|1697.8510922834|-1762.0163821931|-1762.0163821931|-1762.0163821931||-1762.0163821931|-1762.0163821931|-1762.0163821931|-1762.0163821931|-1762.0163821931|-1762.0163821931|-1762.0163821931|-1762.0163821931|-1762.0163821931|-1762.0163821931|-1762.0163821931|-1762.0163821931|-1762.0163821931||-1762.0163821931|-1762.0163821931|-1762.0163821931|-1762.0163821931|-1762.0163821931||-1762.0163821931|-1762.0163821931|-1762.0163821931|-1762.0163821931|-1762.0163821931|-1762.0163821931|-1762.7959802145|-1764.0233113495|-1768.4425681661|-1779.3806312956|-1779.9926784226|-1779.9926784226|-1779.9926784226|-1779.9926784226|-1779.9926784226|-1779.9926784226|-1779.9926784226|-1779.9926784226|-1779.9926784226|-1779.9926784226|-1779.9926784226|-1779.9926784226|-1779.9926784226|-1779.9926784226||-1779.9926784226|-1779.9926784226|-1779.9926784226|-1867.3785374725|-1867.3785374725|-1867.3785374725|-1867.3785374725|-1867.3785374725|-1867.3785374725|-1867.3785374725|-1867.3785374725|-1867.3785374725|-1867.3785374725|-1867.3785374725||-1867.3785374725|-1867.3785374725|-1867.3785374725|-1867.3785374725|-1867.3785374725|-1875.8372638583|-1881.0969598426|-1894.413288714|-1908.3844838326|-1908.3844838326|-1908.3844838326|-1938.2049820362|-1953.7499345164|-1953.7499345164|-1953.7499345164|-1953.7499345164|-1956.805482796|-1958.4783142178|-1960.7472910822|-1960.7472910822|-1960.7472910822|-1960.7472910822|-1960.7472910822|-1960.7472910822|-1960.7472910822|-1960.7472910822|-1960.7472910822|-1960.7472910822|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1961.4894657698|-1981.0160730776|-1983.9195103945|-1983.9195103945|-1983.9195103945|-2007.0216782161|-2083.1629757957|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|||-2094.6028317409|-2094.6028317409|-2094.6028317409||-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2094.6028317409|-2124.475368601|-2173.8892984456|-2205.6825538284|-2249.841726476|-2307.93525164|-2370.3447240445|-2430.4941378272|-2505.0490420302|-2581.1100467002||3446.3777258887|3438.8641398763|3396.0157109736|3379.2196751404|3379.2196751404|3379.2196751404|-3577.5042895144|-3577.5042895144|-3577.5042895144|-3577.5042895144
04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH|2186.0296331702|2186.0296331702|2186.0296331702|2186.0296331702|2186.0296331702|2186.0296331702|2186.0296331702||2156.366259078|2148.236218139|2148.236218139|2148.236218139|2148.236218139|2148.236218139|2148.236218139|2148.236218139|2148.236218139|2148.236218139|2148.236218139|2148.236218139|2148.236218139|2148.236218139|2148.236218139|2148.236218139|2076.8735757099|-2163.9340792407|-2163.9340792407|-2163.9340792407|-2163.9340792407||-2163.9340792407|-2163.9340792407|-2163.9340792407|-2163.9340792407|-2163.9340792407||||-2163.9340792407|-2163.9340792407|-2163.9340792407|-2163.9340792407|-2163.9340792407|-2163.9340792407|-2163.9340792407|-2163.9340792407|-2163.9340792407|-2163.9340792407|-2192.3711991564|-2213.9570545458|-2213.9570545458|-2213.9570545458|-2213.9570545458|-2213.9570545458|-2213.9570545458|-2213.9570545458|-2213.9570545458|-2213.9570545458|-2213.9570545458|-2213.9570545458|-2213.9570545458|-2217.6189494953|-2223.3543883281|-2229.5794917631||-2229.5794917631|1968.8767715971|1968.8767715971|1968.8767715971|1968.8767715971|1968.8767715971|1968.8767715971|1968.8767715971|-2263.7373281698|-2263.7373281698|-2263.7373281698|-2263.7373281698|-2263.7373281698|-2263.7373281698||-2263.7373281698|-2373.2281829257|-2373.2281829257|-2500.4202032508|-2643.6977817911|-2643.6977817911|-2723.5834464446|-2723.5834464446|-2723.5834464446|-2723.5834464446|-2723.5834464446|-2765.5093849385|-2791.6493165983|-2801.2996829801||-2801.2996829801|-2801.2996829801|-2801.2996829801|-2801.2996829801|-2801.2996829801|-2801.2996829801|-2801.2996829801|-2801.2996829801|-2801.2996829801|-2801.2996829801|-2801.2996829801|-2801.2996829801|-2801.2996829801||-2801.2996829801|-2801.2996829801|-2801.2996829801|-2801.2996829801|-2801.2996829801||-2801.2996829801|-2801.2996829801|-2801.2996829801|-2875.7080699316|-2875.7080699316|-2875.7080699316|-2912.6478554795|3014.4867082987|3014.4867082987|3014.4867082987|3014.4867082987|3014.4867082987|3014.4867082987|3014.4867082987|2967.7074536652|2865.1193929613|2862.9237214833|2862.9237214833|2862.9237214833|2810.8304701702|2810.8304701702|2810.8304701702|2810.8304701702|2810.8304701702||2810.8304701702|2810.8304701702|2810.8304701702|2810.8304701702|2810.8304701702|2810.8304701702|2810.8304701702|2810.8304701702|2810.8304701702|2810.8304701702|2810.8304701702|2758.7560779669|2674.6734199633|-2821.7767207766||-2821.7767207766|-2821.7767207766|-2821.7767207766|-2821.7767207766|-2821.7767207766|-2821.7767207766|-2821.7767207766|-2821.7767207766|-2821.7767207766|-2821.7767207766|-2857.751911974|-2878.8632355267|-2918.0702616963|-2957.4947352182|2762.2438529607|2762.2438529607|2762.2438529607|2762.2438529607|2762.2438529607|2762.2438529607|2762.2438529607|2762.2438529607|2762.2438529607|2762.2438529607|2708.3265032897|2703.1623497403|2703.1623497403|2700.4859441559|2650.3706556296|2650.3706556296|2650.3706556296|2650.3706556296|2650.3706556296|2650.3706556296|2650.3706556296|2650.3706556296|2650.3706556296|2650.3706556296|2636.0739099109|2636.0739099109|2636.0739099109|2636.0739099109|2636.0739099109|2636.0739099109|2636.0739099109|2636.0739099109|2636.0739099109|2600.609899901|2582.26099989|2447.4011109889|2444.5505637707|2444.5505637707|2444.5505637707|||2396.0006264119|2363.5327522797|2363.5327522797||2363.5327522797|2252.1752803108|2023.1114225676|-2219.9684587086|-2219.9684587086|-2219.9684587086|-2219.9684587086|-2219.9684587086|-2219.9684587086|-2219.9684587086|-2219.9684587086|-2219.9684587086|-2219.9684587086|-2219.9684587086|-2244.7018008748|-2244.7018008748|-2440.4464454165|-2540.3571615738|-2649.9801795265|-2691.3390883628|-2725.2656537364|-2809.0173930405|-2832.2108892165|-2832.2108892165|-2832.2108892165|-2832.2108892165|-2832.2108892165||-2832.2108892165|-2832.2108892165|-2832.2108892165|-2832.2108892165|-2832.2108892165|-2832.2108892165|-2832.2108892165|-2838.7510504748|-2838.7510504748|-2838.7510504748
04647|946266|/equities/nifco-inc|TOPIX500|4881.8126195024|4881.8126195024|4827.8473550027|4820.8382445133|4820.8382445133|4820.8382445133|4820.8382445133||4820.8382445133|4779.6536050148|-5020.8676661614|-5020.8676661614|-5020.8676661614|-5020.8676661614|-5020.8676661614|-5020.8676661614|-5020.8676661614|-5087.1862957348|4839.5708753261|4839.5708753261|4839.5708753261|4839.5708753261|4839.5708753261|4839.5708753261|4839.5708753261|4839.5708753261|4839.5708753261|4839.5708753261|4813.6557954153||4813.6557954153|4813.6557954153|4813.6557954153|4813.6557954153|4813.6557954153||||4813.6557954153|4813.6557954153|4813.6557954153|4813.6557954153|4813.6557954153|4813.6557954153|4805.6175504614|4741.3665606789|4741.3665606789|4741.3665606789|4741.3665606789|4716.185067421|4697.2764985199|4697.2764985199|4697.2764985199|4629.9738872443|4581.2487636048|4575.8319595609|4571.7021772899|4549.108312232|4549.108312232|4549.108312232|4549.108312232|4549.108312232|4525.7314580356|4423.5173983465||4423.5173983465|4423.5173983465|4423.5173983465|4423.5173983465|4423.5173983465|4423.5173983465|4423.5173983465|4423.5173983465|4423.5173983465|4423.5173983465|4423.5173983465|4423.5173983465|4423.5173983465|4423.5173983465||4423.5173983465|4423.5173983465|4423.5173983465|4423.5173983465|4423.5173983465|-4616.1575801384|-4616.1575801384|-4616.1575801384|-4616.1575801384|-4616.1575801384|-4616.1575801384|-4616.1575801384|-4616.1575801384|-4616.1575801384||4344.2671739407|4344.2671739407|4344.2671739407|4344.2671739407|4344.2671739407|4344.2671739407|4344.2671739407|4344.2671739407|4344.2671739407|4344.2671739407|4344.2671739407|4318.6301932675|4300.2001116712||4300.2001116712|4300.2001116712|4300.2001116712|4291.7223600879|4291.7223600879||4267.3581778754|4261.9350862488|4261.9350862488|4261.9350862488|4228.0389847209|4192.1803631288|4192.1803631288|4192.1803631288|4107.2004034765|4066.1671149739|4058.818650568|4058.818650568|4058.818650568|4058.818650568|4058.818650568|3972.0762784088|3938.5324424801|3938.5324424801|3878.0360472001|3847.2067191112|3777.5579137328|3777.5579137328|3777.5579137328|3759.8976819253||3731.8863132503|3669.3736813893|3631.9152015436|3598.0724461596|3581.4845014316|3581.4845014316|3568.835511245|3568.835511245|3568.835511245|3568.835511245|3568.835511245|3568.835511245|3493.9283458278|3443.4917849726||3443.4917849726|3396.5577592254|3396.5577592254|3379.8419546949|3364.7688385499|3341.4653761666|3295.3504179629|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3447.6025562221|-3511.4310413384|-3511.4310413384|-3511.4310413384|-3511.4310413384|-3538.3122681538|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3330.8808554744|3309.4761468807|3309.4761468807|||3309.4761468807|3309.4761468807|3309.4761468807||3309.4761468807|3252.9076088898|-3520.2776359078|-3520.2776359078|-3520.2776359078|-3520.2776359078|-3520.2776359078|-3520.2776359078|-3520.2776359078|-3520.2776359078|-3520.2776359078|-3520.2776359078|-3520.2776359078|-3520.2776359078|-3520.2776359078|-3520.2776359078|-3705.1418176753|-3760.1020196393|-3818.8347320154|-3818.8347320154|-3818.8347320154|3641.1848669198|3641.1848669198|3641.1848669198|3640.9784589542|3640.9784589542|3640.9784589542||3640.9784589542|-3814.7036512403|-3814.7036512403|-3814.7036512403|-3814.7036512403|-3814.7036512403|-3814.7036512403|-3814.7036512403|-3814.7036512403|-3814.7036512403
04648|946227|/equities/nihon-kohden-corp|TOPIX500|1638.8213988078|1638.8213988078|1638.8213988078|1638.8213988078|1638.8213988078|1638.8213988078|1638.8213988078||1615.8934595455|-1762.8958864091|-1762.8958864091|-1828.7494165092|-1828.7494165092|-1828.7494165092|-1828.7494165092|-1828.7494165092|-1828.7494165092|-1840.4160183436|-1874.6566870484|1750.7094031255|1750.7094031255|1750.7094031255|1750.7094031255|1750.7094031255|1721.3449421303|1721.3449421303|1705.7999357003|1702.8054841114|1701.644982346||1686.7722026067|1660.6080028963|1624.9533365515|1620.8648183905|1613.8917510994||||1613.8917510994|1606.5741678883|1593.4990754314|1570.3136733721|1570.3136733721|1570.1540815245|-1660.3591167538|-1660.3591167538|-1660.3591167538|-1660.3591167538|-1660.3591167538|-1660.3591167538|-1660.3591167538|-1660.3591167538|-1660.3591167538|-1660.3591167538|-1660.3591167538|-1660.3591167538|-1660.3591167538|-1660.3591167538|-1660.3591167538|-1660.3591167538|-1660.3591167538|-1660.3591167538|-1660.3591167538|-1660.3591167538||-1660.3591167538|-1660.3591167538|-1695.7601297265|-1706.8723663627|-1727.663740403|-1745.4597115589|-1778.5941239544|-1781.1045821715|-1781.2828690795|-1819.620826024|-1819.620826024|-1835.3286955823|-1848.6394156108|-1848.6394156108||-1848.6394156108|-1848.6394156108|-1848.9718092919|-1848.9718092919|-1848.9718092919|-1848.9718092919|-1848.9718092919|-1848.9718092919|-1848.9718092919|-1848.9718092919|-1848.9718092919|-1850.1503818418|-1850.1503818418|-1863.1393131576||1745.2662800524|1745.2662800524|1718.3792000582|1698.421333398|1667.1479520554|1667.1479520554|1667.1479520554|1667.1479520554|1667.1479520554|1667.1479520554|1667.1479520554|1667.1479520554|1667.1479520554||1667.1479520554|1667.1479520554|1667.1479520554|1667.1479520554|1667.1479520554||1667.1479520554|1651.312691434|1651.312691434|1651.312691434|1647.8474349267|1630.4971499185|1621.2746110206|1618.7917436651|1618.7917436651|1618.7917436651|1618.7917436651|1618.7917436651|1618.7917436651|1618.7917436651|1618.7917436651|1618.7917436651|1618.7917436651|1618.7917436651|1618.7917436651|1618.7917436651|1618.7917436651|1618.7917436651|1618.7917436651|1607.7408262946||-1725.949215457|-1725.949215457|-1725.949215457|-1725.949215457|-1725.949215457|-1725.949215457|-1725.949215457|-1725.949215457|-1725.949215457|-1725.949215457|-1725.949215457|-1725.949215457|-1725.949215457|-1725.949215457||-1725.949215457|-1725.949215457|-1725.949215457|-1725.949215457|-1726.7653487537|-1726.7653487537|-1726.7653487537|-1726.7653487537|-1726.7653487537|-1726.7653487537|-1767.989276393|-1776.0436404367|-1785.7411202625|-1785.7411202625|-1785.7411202625|-1785.7411202625|-1785.7411202625|-1785.7411202625|-1785.7411202625|-1785.7411202625|-1802.2172431584|-1802.2172431584|-1802.2172431584|-1814.4225224177|-1814.4225224177|-1817.3305804642|-1820.2024685032|-1820.2024685032|-1820.2024685032|-1820.2024685032|-1820.2024685032|-1820.2024685032|-1820.2024685032|-1820.2024685032|-1820.2024685032|-1820.2024685032|-1820.2024685032|-1820.2024685032|-1849.3916316702|-1858.0205329262|-1858.0205329262|-1891.9672588069|1675.223238948|-1830.241188793|-1830.241188793|-1830.241188793|-1830.241188793|-1830.241188793|-1830.241188793|-1830.241188793|-1830.241188793|-1830.241188793|-1845.1857870961|||-1845.1857870961|-1845.1857870961|-1856.5225766618||-1856.5225766618|-1873.8077300134|-1873.8077300134|-1873.8077300134|-1873.8077300134|-1909.4530333483|-1934.8365838288|-1934.8365838288|-1934.8365838288|-1934.8365838288|-1934.8365838288|-1934.8365838288|-1934.8365838288|-1934.8365838288|-1934.8365838288|-1934.8365838288|-2058.5451652208|-2058.5451652208|-2133.883516912|-2156.2018727308|-2156.2018727308|-2203.0433782316|-2203.0433782316|-2203.0433782316|-2212.8035533723|-2212.8035533723|-2239.8464341011||-2239.8464341011|-2239.8464341011|-2239.8464341011|-2239.8464341011|-2277.7738156679|-2295.4967469408|-2295.4967469408|-2295.4967469408|-2295.4967469408|-2296.9805517788
04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH|-740.94967944402|-740.94967944402|-740.94967944402|-740.94967944402|-745.67738837421|-754.66376960742|700.42824002625||700.42824002625|700.42824002625|700.42824002625|700.42824002625|700.42824002625|700.42824002625|-747.58121634853|-747.58121634853|-747.89578577028|-753.47309055314|-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849||-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849||||-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849|-757.75099984849|-759.73444495426|-772.7986934686|-772.7986934686|-772.7986934686|-772.7986934686|-772.7986934686||-772.7986934686|-772.7986934686|-775.74297714502|-783.73662228352|-788.72745113069|-788.72745113069|-788.72745113069|-788.72745113069|-788.72745113069|-788.72745113069|-788.72745113069|-792.37893784701|-792.37893784701|-795.40439979963||-800.24929377693|740.81665086123|740.81665086123|740.81665086123|740.81665086123|718.29074488053|-740.1823652194|-740.1823652194|-740.1823652194|-740.1823652194|-740.1823652194|-757.45141314845|-757.45141314845|-757.45141314845||-769.15172797492|-769.15172797492|-776.33159120253|-776.33159120253|-776.33159120253|-776.33159120253|-789.66287504491|-789.85007218188|-789.85007218188|-789.85007218188|-803.92787222141|759.08481289583|759.08481289583||759.08481289583|759.08481289583|759.08481289583|759.08481289583|759.08481289583||751.00522708638|751.00522708638|751.00522708638|748.77250484811|748.77250484811|748.77250484811|748.77250484811|748.77250484811|748.77250484811|726.56946610727|718.69628036678|718.69628036678|718.69628036678|718.69628036678|718.69628036678|718.69628036678|718.69628036678|718.69628036678|718.69628036678|718.69628036678|718.69628036678|718.69628036678|718.69628036678|718.69628036678||718.69628036678|718.69628036678|718.69628036678|718.69628036678|718.69628036678|718.69628036678|718.69628036678|693.40469557349|693.40469557349|693.40469557349|689.71635147272|688.96785936846|688.96785936846|688.96785936846||688.96785936846|688.96785936846|688.96785936846|688.96785936846|688.96785936846|688.96785936846|688.96785936846|688.96785936846|688.96785936846|688.96785936846|688.96785936846|688.96785936846|688.96785936846|688.96785936846|688.96785936846|684.29490235165|684.29490235165|684.29490235165|684.29490235165|684.29490235165|684.29490235165|684.29490235165|674.39434679698|673.01039143349|664.49426896809|664.49426896809|662.41587000686|658.97875733727|655.67083809501|654.53647516061|654.53647516061|654.53647516061|654.53647516061|654.53647516061|654.53647516061|654.53647516061|643.30719733557|641.53578498983|640.33634100772|640.33634100772|640.33634100772|640.33634100772|631.12371562165|626.50967113885|608.98295097785|608.18186465596|608.18186465596|608.18186465596|608.18186465596|608.18186465596|608.18186465596|608.18186465596|608.18186465596|||608.18186465596|584.02428660233|541.39367415992||540.03739471002|539.74008081834|539.74008081834|539.74008081834|536.49269417677|536.49269417677|535.47522321181|524.36136590592|511.0848333742|509.24985487216|502.66090713335|490.40103844352|-563.06740086363|-563.06740086363|-563.06740086363|-563.06740086363|-597.23601587929|-607.31220053211|-617.8469030435|-619.74098778379|-633.2177492845|-654.48639623191|613.67830565423|613.67830565423|613.67830565423|613.67830565423|613.67830565423||594.70926309129|-632.08001814591|-632.08001814591|-632.08001814591|-632.08001814591|-632.08001814591|-632.08001814591|-632.08001814591|-632.08001814591|-632.08001814591
04650|946271|/equities/nihon-unisys-ltd|TOPIX500|-5069.464765544|-5069.464765544|-5069.464765544|-5069.464765544|-5069.464765544|-5069.464765544|-5069.464765544||-5069.464765544|-5069.464765544|-5069.464765544|-5125.4608506044|-5256.7898340049|-5373.3775933388|-5415.0093744924|-5415.0093744924|-5437.7326383249|-5486.8695981387|-5500.6328868208|-5541.9254298009|-5553.0252219764|-5553.0252219764|-5592.0280244182|-5663.4200271314|-5688.2514843787|-5688.2514843787|-5688.2514843787|-5688.2514843787|-5688.2514843787||-5688.2514843787|-5688.2514843787|-5688.2514843787|-5688.2514843787|-5688.2514843787||||-5709.9460937541|-5721.217881949|-5767.2420910544|-5768.8245456161|-5826.9717173512|-5831.4867169661|-5831.4867169661|-5831.4867169661|-5831.4867169661|-5831.4867169661|-5831.4867169661|-5880.1070579828|-5880.1070579828|-5928.6189533142|-5959.6618015285|-5959.6618015285|-5959.6618015285|-6072.2908905872|-6126.0454339857|-6158.5776349379|-6158.5776349379|-6158.5776349379|-6158.5776349379|-6158.5776349379|-6158.5776349379|-6158.5776349379||-6158.5776349379|-6158.5776349379|-6158.5776349379|-6158.5776349379|-6158.5776349379|-6158.5776349379|-6158.5776349379|-6158.5776349379|-6158.5776349379|-6158.5776349379|-6158.5776349379|-6215.0307054866|5848.8007060331|5848.8007060331||5848.8007060331|-6223.3357293015|-6223.3357293015|-6223.3357293015|-6223.3357293015|-6223.3357293015|-6223.3357293015|-6223.3357293015|-6223.3357293015|-6223.3357293015|-6223.3357293015|-6223.3357293015|-6223.3357293015|-6223.3357293015||-6223.3357293015|-6223.3357293015|-6223.3357293015|-6223.3357293015|-6223.3357293015|-6223.3357293015|-6257.150810335|-6304.0009003723|-6385.7787781914|-6455.2541979905|6133.6144478155|6133.6144478155|6133.6144478155||6133.6144478155|6133.6144478155|6133.6144478155|6133.6144478155|6133.6144478155||6133.6144478155|6133.6144478155|6133.6144478155|6133.6144478155|6133.6144478155|6133.6144478155|6133.6144478155|6133.6144478155|6133.6144478155|6133.6144478155|6133.6144478155|6133.6144478155|6133.6144478155|6133.6144478155|6133.6144478155|6133.6144478155|6133.6144478155|6133.6144478155|6133.6144478155|6133.6144478155|6133.6144478155|6133.6144478155|6133.6144478155|6094.6940299252||6094.6940299252|6094.6940299252|5976.8266999169|5893.5020986628|5893.5020986628|5720.700121806|-6097.1518375399|-6097.1518375399|-6097.1518375399|-6097.1518375399|5819.5016803468|5819.5016803468|5819.5016803468|5819.5016803468||5819.5016803468|5819.5016803468|5819.5016803468|5819.5016803468|5819.5016803468|5819.5016803468|5819.5016803468|5819.5016803468|5819.5016803468|5819.5016803468|5819.5016803468|5819.5016803468|5819.5016803468|5816.5574226076|5797.0638028973|5771.7606773634|5771.7606773634|5771.7606773634|5771.7606773634|5771.7606773634|5771.7606773634|5771.7606773634|5771.7606773634|5745.9420474979|5745.9420474979|5745.9420474979|5745.9420474979|5690.7689416644|5636.243268516|5562.9369650177|5521.5966277975|5517.52280905|5517.52280905|5517.52280905|5486.7318630247|5486.7318630247|5474.257625583|5454.9529173145|5434.0587970161|5377.7319966845|5307.0355518717|5259.872835413|5220.6364837922|5194.7486328936|5194.7486328936|5194.7486328936|5194.7486328936|5194.7486328936|5194.7486328936|5194.7486328936|5130.0104703616|5130.0104703616|5130.0104703616|||5028.9560781795|4946.7845313106|4345.7930300439||4345.7930300439|4345.7930300439|4345.7930300439|4345.7930300439|4305.4922556043|-4595.0831188373|-4595.0831188373|-4595.0831188373|-4595.0831188373|-4595.0831188373|-4595.0831188373|-4595.0831188373|-4595.0831188373|-4595.0831188373|-4595.0831188373|-4595.0831188373|4447.7734709266|4447.7734709266|4447.7734709266|4447.7734709266|4447.7734709266|4447.7734709266|4359.0816343629|4287.8684826254|4267.0205362504|-4533.4901296381|-4533.4901296381||-4533.4901296381|-4533.4901296381|-4533.4901296381|-4533.4901296381|-4533.4901296381|-4533.4901296381|-4533.4901296381|-4533.4901296381|-4533.4901296381|-4533.4901296381
04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500|3750.318964235|3750.318964235|3750.318964235|3690.381823251|3690.381823251|3690.381823251|3690.381823251||3573.8198799741|3573.8198799741|3573.8198799741|3573.8198799741|3508.8554221935|3497.1240359307|3497.1240359307|3497.1240359307|3492.860039923|3488.4728546304|3488.4728546304|3488.4728546304|3488.4728546304|3458.3587273672|3418.0652526302|3402.4058362557|-3594.1121497634|-3594.1121497634|-3594.1121497634|-3594.1121497634|-3594.1121497634||-3594.1121497634|-3594.1121497634|-3594.1121497634|-3594.1121497634|-3594.1121497634||||-3594.1121497634|-3599.7357219593|-3631.5952466215|-3647.0928970636|-3647.0928970636|-3678.2331511185|-3678.2331511185|-3678.2331511185|-3678.2331511185|-3678.2331511185|-3678.2331511185|-3680.925723465|-3681.8033623024|-3681.8033623024|-3706.6148470027|-3756.1831633363|3464.0737475272|3464.0737475272|3464.0737475272|3464.0737475272|3464.0737475272|3464.0737475272|3464.0737475272|3409.6374972525|-3593.1267671518|-3593.1267671518||-3593.1267671518|-3593.1267671518|-3593.1267671518|-3593.1267671518|-3593.1267671518|-3593.1267671518|-3593.1267671518|-3593.1267671518|-3593.1267671518|-3593.1267671518|3329.0473186071|3329.0473186071|3329.0473186071|3329.0473186071||3329.0473186071|3329.0473186071|3329.0473186071|3329.0473186071|3329.0473186071|3329.0473186071|3329.0473186071|3329.0473186071|3329.0473186071|3329.0473186071|3329.0473186071|3329.0473186071|3329.0473186071|3329.0473186071||3329.0473186071|3329.0473186071|3329.0473186071|3329.0473186071|3329.0473186071|3256.4736059263|3256.4736059263|3256.4736059263|3256.4736059263|3256.4736059263|3256.4736059263|3239.5817843625|3235.0908715139||3224.4898572377|3221.9819715194|3221.9819715194|3221.9819715194|3216.3688572438||3191.12204598|3191.12204598|3156.3022733111|-3357.9404461041|-3357.9404461041|-3357.9404461041|-3357.9404461041|-3393.1004956712|-3400.4141921866|-3400.4141921866|-3419.1824357629|-3466.9249286255|-3480.0832540283|-3505.4813933648|-3507.3682148498|-3559.5236677713|3305.8858291053|3305.8858291053|3305.8858291053|3305.8858291053|3305.8858291053|3305.8858291053|3305.8858291053|3305.8858291053||3305.8858291053|3305.8858291053|3305.8858291053|3305.8858291053|3305.8858291053|3305.8858291053|3305.8858291053|3305.8858291053|3305.8858291053|3305.8858291053|3305.8858291053|3260.4286990058|3237.748558307|3237.748558307||3237.748558307|3194.6095092301|3164.7327880334|3119.0364311482|3095.5960346091|3079.0511495657|3070.7698514212|3070.7698514212|3070.7698514212|3070.7698514212|3070.7698514212|3067.2555080557|3067.2555080557|3067.2555080557|3067.2555080557|3067.2555080557|3067.2555080557|3067.2555080557|3067.2555080557|3067.2555080557|3067.2555080557|3067.2555080557|3067.2555080557|3067.2555080557|3067.2555080557|3063.9227981095|3063.9227981095|3063.9227981095|3063.9227981095|3063.9227981095|3056.9142201216|3055.573481296|3055.573481296|3055.573481296|3055.573481296|3055.573481296|3055.573481296|3055.573481296|3055.573481296|3055.573481296|2954.6372014401|2936.3916067161|2936.3916067161|2905.1573407957|2850.0667833282|2850.0667833282|2850.0667833282|2850.0667833282|2850.0667833282|2850.0667833282|2850.0667833282|2850.0667833282|2850.0667833282|||2822.4908703647|2797.1565226275|2791.0628029194||2782.9515362283|2782.9515362283|2782.9515362283|2782.9515362283|2782.091402751|2782.091402751|2764.1571141678|2750.5674248985|2750.5674248985|2729.0193609984|2715.2992899982|2667.0547666646|2639.005296294|2594.2667301602|2594.2667301602|2594.2667301602|2594.2667301602|2594.2667301602|2594.2667301602|2594.2667301602|2594.2667301602|2594.2667301602|2594.2667301602|2565.129700178|2551.4218890867|2549.4965434296|2523.4128260329||2519.2086955921|2444.2318839913|2398.8132044347|2353.7091160386|2316.8156844873|2297.4896494304|2274.6045054696|2274.6045054696|2262.5605616329|2260.6506240365
04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500|1800.4889115178|1800.4889115178|1800.4889115178|1800.4889115178|1800.4889115178|1800.4889115178|1800.4889115178||1800.4889115178|1800.4889115178|1800.4889115178|1800.4889115178|1800.4889115178|1800.4889115178|1796.0823818695|1796.0823818695|1796.0823818695|1796.0823818695|1796.0823818695|1796.0823818695|1796.0823818695|1741.9526465216|1741.1782068612|1741.1782068612|1741.1782068612|1741.1782068612|1739.7200084706|1739.7200084706|1713.3833427451||-1823.032348787|-1823.032348787|-1823.032348787|-1823.032348787|-1823.032348787||||-1823.032348787|-1823.032348787|-1823.032348787|-1823.032348787|-1823.032348787|-1823.032348787|-1823.032348787|-1823.032348787|-1823.032348787|-1865.0359430966|-1879.2225293461|-1879.2225293461|-1879.2225293461|-1879.2225293461|-1879.2225293461|-1879.2225293461|-1879.2225293461|-1879.2225293461|-1879.2225293461|-1879.2225293461|-1879.2225293461|-1879.2225293461|-1879.2225293461|-1879.2225293461|-1879.2225293461|-1879.2225293461||-1879.2225293461|-1879.2225293461|-1879.2225293461|-1885.9371186452|1758.1267113639|1758.1267113639|1758.1267113639|1758.1267113639|1758.1267113639|1758.1267113639|1758.1267113639|1758.1267113639|1758.1267113639|1758.1267113639||1758.1267113639|1758.1267113639|1758.1267113639|1758.1267113639|1758.1267113639|1742.1407904043|1738.3952403007|1738.3952403007|1738.3952403007|1738.3952403007|1738.3952403007|1738.3952403007|1738.3952403007|1738.3952403007||1738.3952403007|1738.3952403007|1702.3836003341|1686.0095559268|-1843.7898857997|-1843.7898857997|-1843.7898857997|-1843.7898857997|-1866.3776508886|-1880.8362787651|1728.0358367372|1728.0358367372|1728.0358367372||1728.0358367372|1728.0358367372|1631.1381446992|1631.1381446992|1631.1381446992||1631.1381446992|1602.0979385547|1565.1088206163|1561.6935486215|1561.6935486215|1561.6935486215|1561.6935486215|1561.6935486215|1561.6935486215|1561.6935486215|1561.6935486215|1561.6935486215|1497.5483873572|1390.9830061989|1390.9830061989|1390.9830061989|1390.9830061989|1390.9830061989|1390.9830061989|1390.9830061989|1390.9830061989|1390.9830061989|1390.9830061989|1390.9830061989||1390.9830061989|1390.9830061989|1390.9830061989|1388.6835690971|1388.6835690971|1388.6835690971|1388.6835690971|1388.6835690971|1388.6835690971|1388.6835690971|1388.6835690971|1388.6835690971|-1482.0110258061|-1482.0110258061||1404.7106664267|1404.7106664267|1404.7106664267|1404.7106664267|1404.7106664267|1404.7106664267|1404.7106664267|1404.7106664267|1404.7106664267|1404.7106664267|1404.5674071408|1397.1860079342|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1495.0889743892|-1497.5805547177|-1497.5805547177|-1497.5805547177|-1521.0258675234|-1521.0258675234|-1521.0258675234|-1521.0258675234|-1521.0258675234|-1521.0258675234|-1521.0258675234|-1521.0258675234|-1521.0258675234|-1521.0258675234|-1521.0258675234|||-1521.0258675234|-1521.0258675234|-1543.7787416926||1396.1069536748|1392.5355040832|1370.8727823146|1354.636424794|1339.7900202936|1339.7900202936|1339.7900202936|1315.5166892151|1299.4496163149|1299.4496163149|-1444.4236221614|-1444.4236221614|-1444.4236221614|-1444.4236221614|-1444.4236221614|-1444.4236221614|-1539.1095801793|-1564.4550890881|-1607.672321209|-1620.3581346767|-1621.092371863|1547.6956681137|1547.6956681137|1547.6956681137|1547.6956681137|1547.6956681137|1547.6956681137||1547.6956681137|1547.6956681137|1536.4118534597|1529.0701594602|1529.0701594602|1529.0701594602|1529.0701594602|1529.0701594602|-1635.9154596452|-1635.9154596452
04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH|-9433.0424346265|-9433.0424346265|-9433.0424346265|-9433.0424346265|-9577.5153513908|-9577.5153513908|-9640.4250897588||-9640.4250897588|-9640.4250897588|-9640.4250897588|-9960.8056552876|-10219.895172542|-10765.315027829|-10765.315027829|-10890.308676333|-10890.308676333|-10980.318043206|-10980.318043206|-10980.318043206|-10980.318043206|-10980.318043206|-10980.936560755|-10980.936560755|-10980.936560755|-10980.936560755|-10980.936560755|-10980.936560755|-10980.936560755||-11108.318400839|-11252.076000932|-11501.711208087|-11501.711208087|-11501.711208087||||-11501.711208087|-11501.711208087|-11501.711208087|-11501.711208087|-11501.711208087|-11501.711208087|-11501.711208087|-11801.623564541|-11929.303960601|-12269.22662289|-12394.192002575|-12394.192002575|-12394.192002575|-12394.192002575|-12627.435558417|-13022.150620463|-13304.889578293|-13484.321753659|-13621.045374887|-13621.045374887|-13925.605972097|-14078.451080108|-14107.429465168|-14107.429465168|-14107.429465168|-14109.158611748||-14109.158611748|-14109.158611748|-14109.158611748|13142.116937972|13142.116937972|13142.116937972|13142.116937972|13142.116937972|13142.116937972|13142.116937972|13142.116937972|13142.116937972|12853.185486635|-13281.747492394||-13281.747492394|-13281.747492394|-13281.747492394|-13281.747492394|-13281.747492394|-13281.747492394|-13281.747492394|-13281.747492394|-13281.747492394|-13281.747492394|-13281.747492394|-13281.747492394|-13390.984558512|-13390.984558512||-13571.37173168|-13681.869136953|-13681.869136953|-13681.869136953|-13681.869136953|-13681.869136953|-13840.132374393|-13887.015277028|-13887.015277028|-13940.016974476|-13962.273492313|-13962.273492313|-13962.273492313||-13962.273492313|-13962.273492313|-14341.970547014|13196.206382697|13196.206382697||13196.206382697|13016.340425219|-14008.411347226|-14008.411347226|-14008.411347226|-14008.411347226|-14008.411347226|-14008.411347226|-14081.290385807|-14086.433762008|-14319.370846675|13330.574483794|13330.574483794|13330.574483794|13330.574483794|13330.574483794|13330.574483794|13330.574483794|13330.574483794|13330.574483794|13118.421788469|13118.421788469|13118.421788469|13042.21825737||13042.21825737|12477.742508188|12340.885812578|12340.885812578|-13413.706605402|-13413.706605402|-13413.706605402|-13413.706605402|-13413.706605402|-13413.706605402|-13413.706605402|-13413.706605402|-13413.706605402|-13413.706605402||-13413.706605402|-13413.706605402|-13413.706605402|-13413.706605402|-13413.706605402|-13663.562894891|-13799.514327657|12740.16004603|12740.16004603|12740.16004603|12740.16004603|12740.16004603|12740.16004603|12740.16004603|12740.16004603|12389.066717811|12273.685242013|12134.698287884|12134.698287884|12134.698287884|12134.698287884|12134.698287884|11743.275875427|11264.088386265|11264.088386265|11264.088386265|11264.088386265|11264.088386265|11264.088386265|11264.088386265|11264.088386265|11264.088386265|11264.088386265|11264.088386265|11264.088386265|11264.088386265|11264.088386265|-12312.574029593|-12312.574029593|-12312.574029593|-12312.574029593|-12312.574029593|-12413.415588437|11389.013133747|11389.013133747|11389.013133747|11389.013133747|11389.013133747|11389.013133747|11389.013133747|11389.013133747|11389.013133747|11389.013133747|||11350.29237083|11018.935967589|10670.76218621||10487.235762455|10222.761958284|9861.6799536485|-10581.557452209|-10581.557452209|-10581.557452209|-10581.557452209|-10581.557452209|-10581.557452209|-10581.557452209|-10581.557452209|-10581.557452209|-10581.557452209|-10581.557452209|-10581.557452209|-10581.557452209|-11056.008280232|-11131.120311369|-11344.74479041|-11385.178753593|-11385.178753593|10344.531888076|10344.531888076|10344.531888076|-11035.408918289|-11035.408918289|-11035.408918289||-11035.408918289|-11035.408918289|-11035.408918289|-11035.408918289|-11035.408918289|-11035.408918289|-11035.408918289|-11269.454353654|-11731.004837394|10791.074269528
04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500|-6482.8431314945|-6482.8431314945|-6482.8431314945|-6482.8431314945|-6500.4368127716|-6586.0964586351|-6814.9405095946||-6894.3227884384|-7315.9697649316|6435.7232305465|6435.7232305465|6435.7232305465|6258.9702561628|6258.4653719654|6258.4653719654|6258.4653719654|6203.6281910727|6164.2532252289|6164.2532252289|6164.2532252289|6164.2532252289|6139.8243792545|6139.8243792545|6139.8243792545|6139.8243792545|6008.971532505|5992.2461472278|-6470.4738923114||-6470.4738923114|-6533.3268172389|-6533.3268172389|-6533.3268172389|-6533.3268172389||||-6533.3268172389|-6562.3631302654|-6572.0701447393|-6587.1164508183|-6587.1164508183|-6587.1164508183|-6587.1164508183|-6587.1164508183|-6587.1164508183|-6596.6293897982|-6652.0326553313|6057.6525626339|6057.6525626339|6057.6525626339|6057.6525626339|6057.6525626339|6057.6525626339|6057.6525626339|6057.6525626339|6057.6525626339|5527.5584029265|5385.6204476961|5371.8560529957|5362.0622811064|5312.9025345626|5300.3885741672||5300.3885741672|5300.3885741672|5300.3885741672|5300.3885741672|5300.3885741672|5300.3885741672|5300.3885741672|5244.9678657986|5244.9678657986|5244.9678657986|5199.0198508873|5170.3553898748|5150.574555401|5150.574555401||4937.5828393344|4895.8732500144|4895.8732500144|4895.8732500144|4895.8732500144|4832.0258333493|4799.584259277|4775.8096027892|4775.8096027892|4775.8096027892|4775.8096027892|4775.8096027892|4775.8096027892|4775.8096027892||4775.8096027892|4775.8096027892|4751.0180281349|4751.0180281349|4748.9644757054|4692.3411690752|4692.3411690752|4692.3411690752|4692.3411690752|4692.3411690752|4692.3411690752|4692.3411690752|4692.3411690752||4692.3411690752|4692.3411690752|4692.3411690752|4692.3411690752|4692.3411690752||4692.3411690752|4636.4901878614|4554.8088739029|4554.8088739029|4554.6209710032|4522.0788566703|4395.6431740781|4354.6035267534|4312.978774696|4312.978774696|4312.978774696|4225.9764163289|4187.9182403655|4184.1089387228|4184.1089387228|4104.9543763587|4079.6920078627|4079.6920078627|4079.6920078627|4079.6920078627|4051.5123564646|4051.5123564646|4051.5123564646|3965.0137294051||3907.2930326723|3869.1589251914|3846.8988057683|3803.4986730759|3780.2576210813|3780.2576210813|3694.397356757|3601.3859519522|3585.4288355025|3561.2542616694|3547.6714018549|3530.8571131721|3483.2856813024|3480.3526929659||3480.3526929659|3464.293448106|3464.293448106|3460.1038312289|3442.3931458099|3436.6590508999|3421.8433898888|3401.3815443209|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3352.4572195038|3337.7302438931|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3318.7523736336|3253.6693040373|3248.1849972689|3248.1849972689|3248.1849972689|||3248.1849972689|3248.1849972689|-3344.4419749512||-3344.4419749512|-3344.4419749512|-3344.4419749512|-3344.4419749512|-3344.4419749512|-3344.4419749512|-3344.4419749512|-3344.4419749512|-3344.4419749512|-3344.4419749512|-3344.4419749512|-3344.4419749512|-3344.4419749512|-3344.4419749512|-3345.4468826558|-3345.4468826558|-3464.2187585064|-3545.4652872294|-3650.9058746993|-3658.1245366658|-3658.1245366658|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939||3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939|3489.7568669939
04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3795.4635126773|-3795.4635126773|-3795.4635126773|-3795.4635126773|-3825.5150140859|3601.012328289|3601.012328289||3579.126331221|3579.126331221|3485.8534953346|3485.8534953346|3418.392772594|3367.6586362156|3355.0651513506|3326.6279459452|3322.5782354078|3322.5782354078|3322.5782354078|3322.5782354078|3322.5782354078|3322.5782354078|3322.5782354078|3322.5782354078|3322.5782354078|3322.5782354078|3307.6424837864|3278.1027597627|3264.3919552919||3253.2008988915|3253.2008988915|3253.2008988915|3252.7787765461|-3398.4779650441||||-3398.4779650441|-3398.4779650441|-3398.4779650441|-3398.4779650441|-3398.4779650441|-3398.4779650441|-3398.4779650441|-3398.4779650441|-3398.4779650441|-3398.4779650441|-3398.4779650441|-3398.4779650441|-3398.4779650441|-3398.4779650441|-3398.4779650441|-3398.4779650441|-3398.4779650441|-3398.4779650441|-3412.808850049|-3416.8688990248|-3416.8688990248|-3416.8688990248|-3416.8688990248|-3416.8688990248|-3416.8688990248|-3416.8688990248||-3416.8688990248|-3423.076554472|-3451.3072827466|3222.2724195575|3222.2724195575|3222.2724195575|3222.2724195575|-3376.662286578|-3376.662286578|-3376.662286578|-3376.662286578|-3376.662286578|-3376.662286578|-3376.662286578||-3376.662286578|-3376.662286578|-3437.7358739755|-3489.0954155284|-3489.9949061426|-3496.0801361058|-3496.0801361058|-3496.0801361058|-3496.0801361058|-3496.0801361058|-3496.0801361058|-3496.0801361058|-3496.0801361058|-3496.0801361058||-3496.0801361058|-3496.0801361058|-3496.0801361058|-3496.0801361058|-3496.0801361058|-3496.0801361058|-3517.2557067842|3308.4514143103|3308.4514143103|3308.4514143103|3308.4514143103|3308.4514143103|3308.4514143103||3308.4514143103|3308.4514143103|3308.4514143103|3308.4514143103|3308.4514143103||3308.4514143103|3282.0571270115|3277.453243224|3277.453243224|3245.5036035823|3201.1151150914|3180.2945723238|3134.1050803598|-3314.253824045|-3314.253824045|-3314.253824045|-3314.253824045|-3314.253824045|-3314.253824045|-3314.253824045|-3314.253824045|-3314.253824045|-3314.253824045|-3314.253824045|-3325.819927594|-3325.819927594|-3325.819927594|-3325.819927594|-3325.819927594||3290.6445248956|3251.9383609951|3248.8204011057|3208.1893345619|3206.8901655266|3206.8901655266|3206.8901655266|3206.8901655266|3206.8901655266|3206.8901655266|3206.8901655266|3188.3779616962|3129.3847211197|3129.3847211197||3129.3847211197|3089.149690133|3087.66632237|3083.4645955185|3083.4645955185|3079.238439465|3058.2264684753|3058.2264684753|2988.5849649725|2958.4277388583|2887.0585987315|2849.7595541461|2819.9828379401|2788.4809310446|2777.6454789384|2751.6549122696|2751.6549122696|2746.7066818144|2746.7066818144|2727.2574242382|2706.8971380424|2689.8707331846|2689.8707331846|2689.8707331846|2689.8707331846|2666.2354730674|2666.2354730674|2654.6361084601|2654.6361084601|2654.6361084601|2650.9290094001|2632.3655660002|2615.989517778|2597.4050197533|2567.1166886148|2563.8796540164|2545.3662822405|2530.2286295846|2530.2286295846|2530.2286295846|2530.2286295846|2530.2286295846|2530.2286295846|2530.2286295846|2530.2286295846|2530.2286295846|2511.1984773162|2509.8594192402|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|||-2627.6833387502|-2627.6833387502|-2627.6833387502||-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2627.6833387502|-2740.1759319446|-2775.6677021607|2711.3400040443|2711.3400040443|2711.3400040443|2711.3400040443|2711.3400040443|2711.3400040443|2686.2944489381|2662.3549432645|2649.8666036272||2645.7684484747|2619.7704983052|2585.6987018413|2585.6987018413|2585.6987018413|2585.6987018413|2585.6987018413|2585.6987018413|2567.285434372|2567.285434372
04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500|1836.3031462233|1836.3031462233|1815.8646069148|1796.3773410164|1774.419267796|1771.9065034519|1771.9065034519||1763.4794482799|1756.6160536443|1742.9148810424|1742.9148810424|1740.5478477948|1740.5478477948|1740.5478477948|1738.8521741732|1738.8521741732|1738.8521741732|1738.8521741732|1738.8521741732|1738.8521741732|1724.0301935257|1723.2235164962|1723.2235164962|1723.2235164962|1721.9150183291|1703.2944648102|1675.1049609002|1667.0610676669||1651.1511862965|1640.6957625517|1634.134180613|1629.3133082986|1629.3133082986||||1629.3133082986|1629.3133082986|1629.3133082986|1629.3133082986|1629.3133082986|1624.6334818911|1624.6334818911|1624.6334818911|1616.9260909901|1615.0872304391|1615.0872304391|1615.0872304391|1606.6213723444|1606.6213723444|1606.6213723444|1594.1626359383|1570.0418177092|1564.6782336859|1564.6782336859|1564.6782336859|1564.6782336859|1564.6782336859|1546.6147040955|1533.8774489949|1500.7527211055|1479.5585790061||1464.6031839582|1464.6031839582|1452.3090932868|1437.010103652|1434.1223373912|1433.8303748791|1430.8393054212|1421.571450468|-1456.0339498247|-1456.0339498247|-1456.0339498247|-1456.0339498247|-1456.0339498247|-1456.6437278231||-1456.6437278231|-1456.6437278231|-1456.6437278231|1388.7453977493|1388.7453977493|1367.8559974992|-1421.8449188635|-1421.8449188635|-1421.8449188635|-1421.8449188635|-1421.8449188635|-1421.8449188635|-1421.8449188635|-1421.8449188635||-1427.4499444037|-1427.4499444037|-1427.4499444037|-1427.4499444037|-1427.4499444037|-1427.4499444037|-1427.4499444037|-1439.7777160041|-1443.8919066712|-1444.0743407458|1406.9279164738|1406.9279164738|1406.9279164738||1406.9279164738|1406.9279164738|1406.9279164738|1406.9279164738|1406.9279164738||1406.9279164738|1406.9279164738|1406.9279164738|1406.9279164738|1406.9279164738|1401.469275223|1401.469275223|1401.469275223|1401.469275223|1393.6325280255|1385.480586695|1380.9119977062|1380.9119977062|1380.9119977062|1380.9119977062|1368.1244418958|1364.027157662|1354.6412862911|-1398.0199322474|-1398.0199322474|-1398.0199322474|-1398.0199322474|-1398.0199322474|-1398.0199322474||-1398.0199322474|-1398.0199322474|-1398.0199322474|-1398.0199322474|-1398.0199322474|-1420.4943691638|1370.6729231514|1354.8032479459|1352.4299357357|1352.4299357357|1332.477706373|1331.6696737478|1325.994081942|1315.8538048667||1315.8538048667|1307.1986720741|1303.5263023046|1296.8347803384|1289.4275337093|1287.8361485659|1281.9643809456|1281.9643809456|-1317.7353950828|-1317.7353950828|-1317.7353950828|-1317.7353950828|-1317.7353950828|-1317.7353950828|-1317.7353950828|-1317.7353950828|-1317.7353950828|-1317.7353950828|-1325.1208581269|-1325.1208581269|-1326.6445241796|-1326.6445241796|-1326.6445241796|-1330.5494713107|-1338.2771903452|-1344.6691003835|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1346.9236265622|-1347.5540295136|-1349.171143904|-1368.35682656|1322.8535260445|1316.8654642525|1316.8654642525|1305.8505158361|1298.9727953734|||-1356.6403271444|-1356.6403271444|-1356.6403271444||-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1356.6403271444|-1413.822585716|1357.6856514344|1357.6856514344|1357.6856514344|1357.6856514344|1357.6856514344|1357.6856514344|1357.4002079476|1357.4002079476|1357.4002079476|1357.4002079476||1350.9724532751|-1400.3577550271|-1400.3577550271|-1400.3577550271|-1400.3577550271|-1400.3577550271|-1400.3577550271|-1400.3577550271|-1400.3577550271|-1400.3577550271
04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500|2874.5838732932|2874.5838732932|2874.5838732932|2874.5838732932|2874.5838732932|2874.5838732932|2874.5838732932||2797.3154147702|2771.6837941891|2685.0085081047|2685.0085081047|2685.0085081047|2685.0085081047|2685.0085081047|2685.0085081047|2685.0085081047|2685.0085081047|2685.0085081047|2657.0094534497|2645.2327260552|2615.1474733947|2597.5575766731|2597.5575766731|2597.5575766731|2594.6750851924|2594.4723168804|2568.8581298671|2542.6756998523||2502.4082714226|2502.4082714226|2484.6203015807|2471.8558906452|2416.8954340503||||2404.6178198151|2404.6178198151|2367.5861725859|2367.5861725859|2367.5861725859|2352.3747222294|2352.3747222294|2352.3747222294|2352.3747222294|2352.3747222294|2352.3747222294|2352.3747222294|2352.3747222294|2352.3747222294|2352.3747222294|2327.4008916412|2327.4008916412|2297.0478274674|2297.0478274674|2297.0478274674|2297.0478274674|2297.0478274674|2288.5531416304|2261.8368240338|2229.929804482|2199.8108938689||2153.289105436|2153.289105436|2153.289105436|2153.289105436|2153.289105436|2119.8322289334|2119.8322289334|2089.4802543704|2061.7558381894|2050.9358032677|2050.9358032677|2050.9358032677|2050.9358032677|2050.9358032677||2050.9358032677|2050.9358032677|2050.9358032677|2050.9358032677|2050.9358032677|-2185.2398455514|-2185.2398455514|-2185.2398455514|-2185.2398455514|-2185.2398455514|-2185.2398455514|-2185.2398455514|-2185.2398455514|-2185.2398455514||-2185.2398455514|-2185.2398455514|-2185.2398455514|-2185.2398455514|-2185.2398455514|-2185.2398455514|-2185.2398455514|-2185.2398455514|2057.9996516254|2057.9996516254|2057.9996516254|2057.9996516254|2057.9996516254||2057.9996516254|2057.9996516254|2057.9996516254|2057.9996516254|2057.9996516254||2057.9996516254|2054.5294187248|2054.5294187248|2054.5294187248|2054.5294187248|2052.1437985831|2000.6042206479|1977.0602451644|1957.3447168493|1949.3830187214|1947.4255763572|1926.4728626191|1908.9127059246|1908.9127059246|1908.9127059246|1879.7363399163|1831.9848221292|1799.1498023658|1787.9997804064|1781.3330893404|1768.5367659338|1750.3186288154|1747.242920906|1737.8810232288||1720.8525695869|1720.8525695869|1720.8525695869|1701.6139662076|1677.0513939748|1677.0513939748|1677.0513939748|1656.1682155276|1656.1521179353|1656.1521179353|1643.1690199281|1633.6322443645|1623.0358270717|1608.7620300797||1604.5670743877|1604.5670743877|1604.5670743877|1604.5670743877|1604.5670743877|1604.5670743877|1582.0390869122|1582.0390869122|1582.0390869122|1582.0390869122|1582.0390869122|1582.0390869122|1573.7559491251|1573.7559491251|1573.7559491251|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1567.1089341854|1566.4678199819|1566.4678199819|1566.2975777577|1557.4417530641|1545.9908367379|1541.7295428504|1541.7295428504|1541.7295428504|1533.699492056|1515.7772133955|1509.4484384079|1509.4484384079|1509.4484384079|1509.4484384079|1509.4484384079|1478.1093760088|1476.5856493936|1476.5856493936|1456.7618326596|1439.6798140662|1425.9935976126|1425.9935976126|||1413.1595529029|1410.1763414305|1410.1763414305||1410.1763414305|1384.4737127006|1371.9707918896|1348.5786576551|1308.1985085056|-1425.0593680145|-1425.0593680145|-1425.0593680145|-1425.0593680145|-1425.0593680145|-1425.0593680145|-1425.0593680145|-1425.0593680145|-1425.0593680145|-1425.0593680145|-1425.0593680145|-1508.6215200161|-1549.0794666845|-1606.5327407606|-1615.5919341784|-1621.3243713094|1560.5481875043|1560.5481875043|1560.5481875043|1555.238254464|1555.238254464|1555.238254464||1554.7647271823|1552.7941413136|1535.6206984352|1535.6206984352|1535.6206984352|1535.6206984352|1535.6206984352|1535.6206984352|1535.6206984352|1535.6206984352
04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH|1141.4622822205|1141.4622822205|1141.4622822205|1132.5692024673|1102.0768916303|1006.0021018114|1004.9190020127||990.54889112522|-1052.0236053861|-1052.0236053861|-1052.0236053861|-1052.0236053861|-1052.0236053861|-1052.0236053861|-1052.0236053861|-1052.0236053861|-1052.0236053861|-1062.981774268|-1066.644953743|1010.1615043005|1010.1615043005|1010.1615043005|1010.1615043005|1010.1615043005|1010.1615043005|1010.1615043005|1010.1615043005|1010.1615043005||1010.0181121287|1010.0181121287|1010.0181121287|1010.0181121287|1010.0181121287||||1010.0181121287|1010.0181121287|1010.0181121287|1010.0181121287|1010.0181121287|1010.0181121287|998.20137299838|998.20137299838|992.84857186158|992.84857186158|992.84857186158|992.84857186158|989.4150798462|-1023.6735785981|-1023.6735785981|-1023.6735785981|-1023.6735785981|-1023.6735785981|-1023.6735785981|-1023.6735785981|-1023.6735785981|-1023.6735785981|-1023.6735785981|-1023.6735785981|-1023.6735785981|-1023.6735785981||-1023.6735785981|-1023.6735785981|-1023.6735785981|-1023.6735785981|-1023.6735785981|-1023.6735785981|-1023.6735785981|-1023.6735785981|-1023.6735785981|-1023.6735785981|-1023.6735785981|-1023.6735785981|-1023.6735785981|-1027.5006839517||-1027.5006839517|-1029.6896434099|-1042.4940400952|-1048.074377715|-1048.074377715|-1048.074377715|-1048.074377715|-1048.074377715|-1048.074377715|-1048.074377715|-1048.074377715|-1048.074377715|-1048.074377715|-1048.074377715||-1048.074377715|-1048.074377715|-1048.074377715|-1048.074377715|-1048.074377715|-1048.074377715|-1048.074377715|-1048.074377715|-1048.074377715|-1048.074377715|-1048.074377715|-1048.074377715|-1048.074377715||-1057.8048675186|-1061.3498500858|-1072.5183334393|-1072.5183334393|-1089.7703704881||-1090.105967209|-1095.3677413433|-1095.7974903815|-1106.5805448683|-1112.2006054092|-1116.3895615658|-1117.2939572954|-1129.8266192171|-1145.3351324634|-1151.1328795844|-1151.1328795844|-1163.1198662049|-1166.8554068944|-1178.5060076604|-1182.0938366178|-1182.0938366178|-1206.2709295753|-1211.9399217504|-1228.8221352782|-1255.4501670101|-1255.4501670101|-1270.4446300112|-1288.8760864336|-1288.8760864336||1247.2765706293|1231.1406340325|1223.2118155917|1220.040906213|1215.3353193732|1215.3353193732|1215.3353193732|1215.3353193732|1215.3353193732|1215.3353193732|1214.4942214484|1214.4942214484|1170.9935793871|1159.3595478114||1159.3595478114|1159.3595478114|1159.3595478114|1159.3595478114|1157.8717197904|1149.7185775449|1121.717379685|1121.717379685|1115.40819965|1096.7971600618|1096.7971600618|1090.2670096964|1090.2670096964|1090.2670096964|1090.2670096964|1087.2966774404|1074.4963082671|1073.680085847|1073.680085847|1073.680085847|1073.680085847|1073.680085847|1073.680085847|1073.680085847|1073.680085847|1073.680085847|1073.680085847|1073.680085847|1072.8389842744|1065.6266491938|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|1036.6991655981|-1106.5064808195|-1106.5064808195|-1106.5064808195|-1106.5064808195|||-1106.5064808195|-1106.5064808195|-1106.5064808195||-1106.5064808195|-1106.5064808195|-1106.5064808195|-1106.5064808195|-1106.5064808195|-1106.5064808195|-1106.5064808195|-1106.5064808195|-1106.5064808195|-1106.5064808195|-1106.5064808195|-1106.5064808195|-1106.5064808195|-1106.5064808195|-1131.7314552399|-1131.7314552399|-1173.4516169332|1119.3916513999|1119.3916513999|1119.3916513999|1119.3916513999|1119.3916513999|1119.3916513999|1119.3916513999|1119.3916513999|1119.3916513999|1119.3916513999||1119.3916513999|1116.4907237777|1086.4305036264|1086.4305036264|1086.4305036264|1086.4305036264|1086.4305036264|1086.4305036264|1069.7005595849|1061.5839550943
04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500|1159.0194462712|1142.2993847457|-1220.0477052167|-1220.0477052167|-1220.0477052167|-1220.0477052167|-1220.0477052167||-1220.0477052167|-1220.0477052167|-1220.0477052167|1139.4454014218|1139.4454014218|1139.4454014218|1139.4454014218|1139.4454014218|1139.4454014218|1139.4454014218|1139.4454014218|1139.4454014218|1139.4454014218|1139.4454014218|1139.4454014218|1139.4454014218|1139.4454014218|1139.4454014218|1139.4454014218|1139.4454014218|1139.4454014218||1130.4948904686|1128.2117839076|1128.2117839076|1128.2117839076|1114.0686487862||||1103.9096097625|1100.4192713117|1100.4192713117|1087.7991903463|1085.9991003848|1080.1101115387|1068.1779017096|1066.4665453205|1066.4665453205|-1128.544691203|-1128.544691203|-1128.544691203|-1128.544691203|-1128.544691203|-1128.544691203|-1128.544691203|-1128.544691203|-1128.544691203|-1128.544691203|-1128.544691203|-1128.544691203|-1128.544691203|-1128.544691203|-1128.544691203|-1128.544691203|-1128.544691203||-1128.544691203|-1129.2718791145|-1132.4687545716|-1137.0763939685|-1152.3905591244|-1152.3905591244|-1152.3905591244|-1152.3905591244|-1152.3905591244|-1152.3905591244|-1152.3905591244|-1202.6006212494|-1203.6118013882|-1223.1797793202||-1227.2281226175|-1227.2281226175|-1244.2534695751|1159.3290499073|1159.3290499073|-1209.2876039331|-1209.2876039331|-1209.2876039331|-1209.2876039331|-1209.2876039331|-1209.2876039331|-1209.2876039331|-1209.2876039331|-1212.2640043701||-1233.5711159668|-1253.5234621853|-1266.8268170254|-1266.8268170254|-1266.8268170254|-1266.8268170254|-1266.8268170254|-1274.2520189171|1207.1687659877|1207.1687659877|1207.1687659877|1207.1687659877|1207.1687659877||1207.1687659877|1207.1687659877|1207.1687659877|1207.1687659877|1207.1687659877||1207.1687659877|1207.1687659877|1207.1687659877|1202.3541844308|1194.6157604786|1171.0175116429|1160.7416796032|1149.4907551147|1141.5806357487|1141.5806357487|1141.5806357487|1141.5806357487|1135.8118174985|1127.8294043192|1127.8294043192|1116.3104492435|1108.7893880484|1107.2104311648|1089.1610261294|1089.1610261294|1081.1936425528|1081.1936425528|1081.1936425528|1081.1936425528||1081.1936425528|1081.1936425528|1081.1936425528|1081.1936425528|1074.2573456936|1074.2573456936|1074.2573456936|1074.2573456936|1074.2573456936|1074.2573456936|1065.7859396596|1062.5163284629|1062.5163284629|1062.5163284629||1062.5163284629|1062.5163284629|1062.5163284629|1062.5163284629|1062.5163284629|1062.5163284629|-1062.1243396833|-1062.1243396833|-1062.1243396833|-1062.1243396833|-1062.1243396833|-1062.1243396833|-1062.1243396833|-1062.1243396833|-1062.1243396833|-1062.1243396833|-1062.1243396833|-1063.3603774258|-1064.2041696615|-1064.2041696615|-1080.5601885128|-1092.5113205698|-1092.7348006331|-1093.4831118145|-1101.3145686828|-1109.2939652031|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1113.3476817199|-1120.9974241333|1054.4271274652|1054.4271274652|1054.4271274652|1054.4271274652|||1054.4271274652|1054.4271274652|1054.4271274652||1054.4271274652|1054.4271274652|1054.4271274652|1054.4271274652|1047.1412527392|1001.4347252657|991.03858362859|965.04287069843|936.04763410937|922.83070456596|908.47856062885|-996.66222014116|-996.66222014116|-996.66222014116|-996.66222014116|-996.66222014116|-1029.4580223791|-1054.7866915323|-1073.9062983982|-1073.9062983982|-1073.9062983982|-1077.5034588082|-1077.5034588082|-1077.5034588082|-1077.5034588082|-1077.5034588082|-1077.5034588082||-1077.5034588082|-1077.5034588082|-1077.5034588082|-1077.5034588082|1015.7446901262|1015.7446901262|1015.7446901262|1015.7446901262|1014.3274334735|988.47492608169
04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH|-5307.2018597408|-5307.2018597408|-5307.2018597408|-5327.2242886009|-5387.4003562974|-5387.4003562974|-5444.6701056202||-5444.6701056202|-5444.6701056202|-5444.6701056202|-5474.7724415696|-5474.7724415696|-5474.7724415696|-5474.7724415696|-5474.7724415696|-5474.7724415696|-5582.691601744|-5668.9906686045|-5735.7674095605|-5802.7330720995|-5802.7330720995|-5802.7330720995|-5841.0923023328|-5861.6581137031|-5965.5645707812|5479.251545282|5479.251545282|5479.251545282||5479.251545282|5479.251545282|5479.251545282|5479.251545282|5479.251545282||||5479.251545282|5479.251545282|5479.251545282|5479.251545282|5479.251545282|5479.251545282|5479.251545282|5479.251545282|5479.251545282|5479.251545282|5479.251545282|5479.251545282|5479.251545282|5479.251545282|5479.251545282|5479.251545282|5479.251545282|4829.9461614245|4108.4957349161|3438.1194599673|3438.1194599673|3438.1194599673|3438.1194599673|3438.1194599673|3416.5216221859|3385.9032372666||3385.9032372666|3371.8924858517|3331.2694287242|3322.0215874713|3289.6350971903|3255.2056635448|-3410.2311384209|-3410.2311384209|-3410.2311384209|-3410.2311384209|-3410.2311384209|-3410.2311384209|-3410.2311384209|-3410.2311384209||-3410.2311384209|-3410.2311384209|-3416.7279214469|3236.0862107387|3236.0862107387|3236.0862107387|3236.0862107387|3206.1476219526|3206.1476219526|3206.1476219526|3206.1476219526|3206.1476219526|3206.1476219526|3206.1476219526||3206.1476219526|3206.1476219526|3206.1476219526|3206.1476219526|3206.1476219526|3206.1476219526|3206.1476219526|3206.1476219526|3206.1476219526|3206.1476219526|3206.1476219526|3204.5549793517|3204.5549793517||3204.5549793517|3204.5549793517|3174.601542558|3174.601542558|3174.601542558||3174.601542558|3174.601542558|3174.601542558|3174.601542558|3174.601542558|3111.2794917312|3089.0327685902|3086.9808539891|-3264.9509922434|-3264.9509922434|-3264.9509922434|-3264.9509922434|-3298.7788802705|3134.9226319243|3134.9226319243|3134.9226319243|3134.9226319243|3134.9226319243|3134.9226319243|3134.9226319243|3134.9226319243|3134.9226319243|3134.9226319243|3134.9226319243||3134.9226319243|3134.9226319243|3134.9226319243|3122.5807021381|3088.0996322692|3088.0996322692|3043.6107025214|3011.2525402994|3011.2525402994|3011.2525402994|3011.2525402994|3011.2525402994|-3228.9137894279|-3228.9137894279||-3228.9137894279|-3228.9137894279|-3228.9137894279|-3228.9137894279|-3228.9137894279|-3270.1135336502|-3270.1135336502|-3270.1135336502|-3270.1135336502|-3279.2372596114|-3314.7080662348|-3323.1756291498|-3323.3310153175|-3323.3310153175|-3323.3310153175|-3323.3310153175|-3337.3677947972|-3343.630883108|-3361.5343145645|-3479.4270161828|-3598.0855735364|-3653.0950817071|-3705.6612018968|3517.8143543552|3517.8143543552|3517.8143543552|3517.8143543552|3517.8143543552|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3598.5579526186|-3631.7495920695|-3631.7495920695|-3631.7495920695|-3703.7773245216|-3787.4192494685|-3899.7436105205|||3505.1737660883|3474.8597400981|3448.0108223312||-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3649.3255756532|-3811.9728618369|-3856.4142909299|-3979.8492121443|-4055.3880134937|-4092.0977927708|3836.6789148732|3836.6789148732|3836.6789148732|3836.6789148732|3836.6789148732|3836.6789148732||3836.6789148732|3808.2548862559|3808.2548862559|3808.2548862559|3808.2548862559|3808.2548862559|3808.2548862559|3808.2548862559|3808.2548862559|3808.2548862559
04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500|2331.7858129646|2331.7858129646|2314.6406043533|2314.6406043533|2314.6406043533|2314.6406043533|2314.6406043533||2282.5451159481|2281.5223510535|2255.9415011705|2222.4072235228|2160.7580261364|2141.380942381|2141.380942381|2141.380942381|2141.380942381|2141.380942381|2141.380942381|2141.380942381|2141.380942381|2124.5733329625|2124.5733329625|2124.5733329625|2124.5733329625|2124.5733329625|2100.1925921806|2075.186213534|2048.9569039266||2027.0632265852|2000.7091406502|1993.8157118335|1978.5452353706|1955.0780393006||||1939.2811547785|1924.9235053094|1913.4150058994|1911.3500065549|1910.0000072832|1887.3333414258|1867.3981571397|1854.9146190441|1847.3859077033|1847.3859077033|1847.3859077033|1847.3859077033|1837.2509021993|1837.2509021993|1837.2509021993|1820.5565579992|1815.479508888|1804.8242046399|1804.8242046399|1804.8242046399|1804.8242046399|1804.8242046399|1804.8242046399|1781.9991162666|1766.0823514073|-1827.8880577585||-1827.8880577585|-1827.8880577585|-1827.8880577585|-1827.8880577585|-1827.8880577585|-1827.8880577585|-1827.8880577585|-1827.8880577585|-1827.8880577585|-1827.8880577585|-1827.8880577585|-1827.8880577585|-1827.8880577585|-1840.8371848539||-1840.8371848539|-1840.8371848539|-1850.5135387266|-1857.7957568424|-1857.7957568424|-1857.7957568424|-1857.7957568424|-1857.7957568424|-1857.7957568424|-1857.7957568424|-1857.7957568424|-1857.7957568424|-1857.7957568424|-1857.7957568424||-1865.4583746881|-1865.4583746881|-1865.4583746881|-1865.4583746881|-1865.4583746881|-1865.4583746881|-1865.4583746881|-1883.1204163201|-1894.8837959112|-1904.3153287902|-1924.0370761576|-1924.0370761576|-1924.0370761576||-1924.0370761576|-1924.0370761576|1861.6187272852|1861.6187272852|1861.6187272852||1861.6187272852|1861.6187272852|1861.6187272852|1861.6187272852|1861.6187272852|1844.8263636502|1822.8905724077|1822.8905724077|1822.0173026752|1809.5192251946|1804.9658057718|1796.3231175243|1792.5279389907|1792.5279389907|1792.5279389907|1782.0588211008|1774.5653567787|1760.7115075319|1742.5683417021|1734.9370463357|1715.568940373|1713.254864658|1713.254864658|1700.8109607311||1684.5399563679|1678.1234029233|1678.1234029233|1671.4203057933|1671.4203057933|1671.4203057933|1661.4114508814|1656.4845005232|1656.4845005232|1656.4845005232|1650.8994450258|1644.4438278064|1636.4375864516|1625.6169900448||1625.6169900448|1625.6169900448|1625.6169900448|1625.6169900448|1622.4067778331|1622.4067778331|1617.786504146|1617.786504146|1617.786504146|1617.786504146|1617.786504146|1611.4016712733|-1664.7267205363|-1664.7267205363|-1664.7267205363|-1664.7267205363|-1664.7267205363|-1664.7267205363|-1664.7267205363|-1664.7267205363|-1680.6130228181|-1683.0842826065|-1683.0842826065|-1683.0842826065|-1683.0842826065|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1628.1518805461|1618.2520894957|-1697.3493778548|-1697.3493778548|||-1697.3493778548|-1697.3493778548|-1697.3493778548||-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1697.3493778548|-1755.4715309498|-1775.6072566108|-1814.2858406787|-1826.5676007541|-1839.7140008379|-1865.4877787088|-1879.4166303935|-1879.4166303935|-1879.4166303935|-1879.4166303935|-1879.4166303935||-1879.4166303935|-1879.4166303935|-1879.4166303935|-1879.4166303935|-1885.5740337706|-1886.1099182353|-1886.1099182353|-1907.7188650194|-1907.7188650194|-1907.7188650194
04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE|631.93862479248|631.93862479248|631.93862479248|631.93862479248|631.93862479248|631.93862479248|631.93862479248||625.8819385858|-679.98529359262|-679.98529359262|-679.98529359262|-679.98529359262|-679.98529359262|-679.98529359262|-679.98529359262|-679.98529359262|-679.98529359262|641.54915653232|641.54915653232|641.54915653232|641.54915653232|632.13393922011|632.13393922011|632.13393922011|632.13393922011|631.315375071|631.315375071|621.7726579565||620.5238590667|620.5238590667|620.5238590667|620.5238590667|620.5238590667||||613.50429666808|610.84366838988|-638.17399927518|-638.17399927518|-638.17399927518|-638.17399927518|-638.17399927518|-638.17399927518|-638.17399927518|-638.17399927518|-638.17399927518|-639.33109182556|-639.33109182556|-639.33109182556|-639.33109182556|-639.33109182556|-639.33109182556|-639.33109182556|-639.33109182556|-639.33109182556|-639.33109182556|-639.33109182556|-639.33109182556|-639.33109182556|-639.33109182556|-639.33109182556||-639.33109182556|-639.33109182556|-639.33109182556|-639.33109182556|-639.33109182556|-639.33109182556|-639.33109182556|-639.33109182556|-639.33109182556|-639.33109182556|-639.33109182556|-639.33109182556|603.75664360265|603.75664360265||603.75664360265|603.75664360265|-637.76116520535|-637.76116520535|-637.76116520535|-637.76116520535|-637.76116520535|-637.76116520535|-637.76116520535|-637.76116520535|-637.76116520535|-637.76116520535|-637.76116520535|-637.76116520535||-637.76116520535|-637.76116520535|-637.76116520535|-637.76116520535|-637.76116520535|-637.76116520535|-637.76116520535|-639.79015982561|-653.23231213098|-653.23231213098|-665.52479396932|-666.64977514603|-668.45655924424||-668.45655924424|-674.09616201834|-676.58459598174|-685.31622114834|653.12404569101||653.12404569101|653.12404569101|653.12404569101|653.12404569101|653.12404569101|642.12670658376|621.27413673695|619.11567900242|610.45077411402|597.98638292972|597.98638292972|597.98638292972|597.85537840462|597.85537840462|597.85537840462|592.26152342267|586.73503619772|579.89447923878|574.41611042265|571.94011794465|569.69132121984|569.69132121984|569.69132121984|563.94071749847||563.94071749847|563.94071749847|563.94071749847|563.94071749847|563.94071749847|563.94071749847|563.94071749847|563.94071749847|563.94071749847|563.94071749847|563.94071749847|563.94071749847|552.85635481059|536.50229791797||-573.1578257783|-573.1578257783|-573.1578257783|-573.1578257783|-573.1578257783|-573.1578257783|-573.1578257783|-573.1578257783|-573.1578257783|-573.1578257783|-573.1578257783|-573.1578257783|-573.1578257783|-573.1578257783|-573.1578257783|-573.1578257783|-573.1578257783|-577.71616047378|-577.71616047378|-577.71616047378|-577.71616047378|-577.71616047378|-577.71616047378|-598.56794726578|-598.57708423775|-598.57708423775|-599.2566318024|-599.2566318024|-599.2566318024|-599.2566318024|-599.2566318024|-599.2566318024|-599.2566318024|-599.2566318024|-599.2566318024|-599.2566318024|-599.2566318024|-599.2566318024|-599.2566318024|-599.2566318024|-599.2566318024|-599.2566318024|-603.42958614438|-606.30242545754|574.08614510794|574.08614510794|574.08614510794|574.08614510794|574.08614510794|574.08614510794|574.08614510794|573.23970325223|573.23970325223|||569.5763369364|569.5763369364|569.5763369364||569.5763369364|-606.795036875|-606.795036875|-606.795036875|-606.795036875|-606.795036875|-606.795036875|-606.795036875|-606.795036875|-606.795036875|-606.795036875|-606.795036875|-606.795036875|-606.795036875|-606.795036875|-606.795036875|-635.6389386773|-647.55436681376|-666.34933443716|-675.72629691557|-675.72629691557|-697.51811717833|671.84046017013|671.84046017013|671.84046017013|671.84046017013|671.84046017013||671.84046017013|665.6338161504|656.55977673396|649.14424180835|648.92558181701|648.92558181701|648.92558181701|648.92558181701|648.92558181701|646.91332375327
04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500|1398.4718669218|1398.4718669218|1398.4718669218|1398.4718669218|1398.4718669218|1398.4718669218|1389.246518802||1352.1350208911|1335.1500232123|1284.055581347|1280.2562014967|1258.5624461074|1233.6912914906|1233.6912914906|1206.9625461007|1206.4547957486|1206.4547957486|1206.4547957486|1170.7275508318|1163.6471890696|1163.6471890696|1163.6471890696|1151.2190989662|-1197.2867327394|-1197.2867327394|-1197.2867327394|-1197.2867327394|-1197.2867327394||-1197.2867327394|-1202.5408141549|-1209.4064601721|-1212.4122965087|-1212.4122965087||||-1219.7081072319|-1224.9812302577|1158.4406953398|1158.4406953398|1158.4406953398|1158.4406953398|1158.4406953398|1158.4406953398|1158.4406953398|1158.4406953398|1158.4406953398|1151.5573466429|1151.5573466429|1151.5573466429|1151.5573466429|1151.5573466429|1151.5573466429|1151.5573466429|1151.5573466429|1151.5573466429|1151.5573466429|1151.5573466429|1151.5573466429|1151.5573466429|1151.3970518254|1136.8856131393||1128.7340145993|1121.9540666657|1121.9540666657|1121.9540666657|1115.9489629618|1090.9493369899|1090.9493369899|1069.6103744333|1047.7350301645|1047.7350301645|1044.538922405|1035.8770539921|1035.8770539921|1035.8770539921||1035.8770539921|1035.8770539921|1035.8770539921|1035.8770539921|1035.8770539921|1026.1290790026|1026.1290790026|1019.7405267888|1019.7405267888|1019.7405267888|1019.7405267888|1019.7405267888|1019.7405267888|1019.7405267888||1019.7405267888|1019.7405267888|1018.2672519875|-1082.1958893652|-1082.1958893652|-1082.1958893652|-1082.1958893652|-1088.495432628|1035.2567221316|1035.2567221316|1035.2567221316|1035.2567221316|1035.2567221316||1035.2567221316|1035.2567221316|1035.2567221316|1035.2567221316|1031.0630245907||1027.3478051008|1022.7332717432|1022.7332717432|1022.7332717432|1017.8980797146|1005.7756441274|991.86182680821|988.20758534245|979.78620593606|971.96883963995|971.96883963995|971.96883963995|971.96883963995|971.96883963995|971.96883963995|971.96883963995|966.68759959995|962.06398734847|947.49755359921|947.49755359921|936.51921840108|936.51921840108|925.86576499317|925.23975583551||918.45526527297|912.50585030329|899.21762772415|861.80356242133|861.80356242133|861.80356242133|853.10393383186|850.62064990553|850.62064990553|850.62064990553|850.62064990553|850.62064990553|850.62064990553|850.62064990553||850.62064990553|850.62064990553|850.62064990553|850.62064990553|850.62064990553|850.62064990553|850.62064990553|850.62064990553|850.62064990553|850.62064990553|850.11738268041|850.03403680989|850.03403680989|850.03403680989|850.03403680989|850.03403680989|850.03403680989|850.03403680989|850.03403680989|850.03403680989|850.03403680989|850.03403680989|836.0352126957|-861.22319616199|-861.22319616199|-861.22319616199|-863.55355468194|-864.19842460862|-864.30935592907|-866.95482296698|-871.73313527364|-872.02655822897|-872.02655822897|-872.02655822897|-872.02655822897|-872.02655822897|-872.02655822897|-872.15564340891|-872.15564340891|-872.15564340891|-872.15564340891|-873.37291541962|831.49951059327|831.49951059327|831.49951059327|831.49951059327|831.49951059327|831.49951059327|831.49951059327|831.49951059327|831.49951059327|831.49951059327|831.49951059327|||831.49951059327|831.49951059327|831.49951059327||831.49951059327|831.49951059327|831.49951059327|831.49951059327|818.06054901531|-878.37837653718|-878.37837653718|-878.37837653718|-878.37837653718|-878.37837653718|-878.37837653718|-878.37837653718|-878.37837653718|-878.37837653718|-878.37837653718|-878.37837653718|-910.7093079417|-913.67149192415|-935.1682958771|899.41886800481|899.41886800481|899.41886800481|899.41886800481|899.41886800481|899.41886800481|899.41886800481|884.97650372931||872.24610304775|866.32901694976|851.08225936584|843.14854825095|843.14854825095|843.14854825095|843.14854825095|843.14854825095|842.15949263127|840.92164627216
04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE|-156.95550258985|-157.80612127904|-158.75679379176|-159.16530191002|-159.16530191002|-159.16530191002|-159.16530191002||-159.16530191002|-159.16530191002|-159.16530191002|-159.16530191002|-159.16530191002|-159.16530191002|-159.16530191002|-159.16530191002|-159.16530191002|-160.26700551309|-162.41358238137|155.30133344015|155.30133344015|155.30133344015|155.30133344015|155.30133344015|155.30133344015|155.30133344015|155.30133344015|155.30133344015|155.30133344015||155.30133344015|155.30133344015|155.30133344015|155.30133344015|154.22370721323||||153.79300140256|153.69223090139|153.46358395646|-157.01156079718|-157.01156079718|-157.01156079718|-157.01156079718|-157.01156079718|-157.01156079718|-157.01156079718|-157.01156079718|-157.01156079718|-157.01156079718|-157.01156079718|-157.01156079718|-157.01156079718|-157.01156079718|-157.01156079718|-157.01156079718|-157.01156079718|-157.01156079718|-157.01156079718|-157.01156079718|-157.01156079718|-157.01156079718|-157.01156079718||-157.01156079718|-157.01156079718|-157.01156079718|-157.01156079718|-157.01156079718|-157.01156079718|-157.99190557531|-157.99190557531|-157.99190557531|-157.99190557531|-158.43544894381|-158.92273257754|-160.26413900081|-163.46624962151||156.30466673224|156.30466673224|156.30466673224|156.30466673224|156.30466673224|154.59007417999|154.59007417999|154.59007417999|153.83342067226|153.78157988107|151.56286653453|-156.94201884733|-156.94201884733|-156.94201884733||-158.47446775951|-158.86051125569|-159.60682475883|-159.60682475883|-159.60682475883|-159.60682475883|-159.60682475883|-160.46870027999|-161.05411599985|-162.50456570377|-162.9457847112|-162.9457847112|-162.9457847112||-162.9457847112|-162.9457847112|-162.9457847112|-162.9457847112|-162.9457847112||-162.9457847112|-162.9457847112|-162.9457847112|-162.9457847112|-162.9457847112|-162.9457847112|-162.9457847112|-162.9457847112|-162.9457847112|-162.9457847112|-162.9457847112|-164.24531549807|-164.51701349015|-165.61335323911|158.93363136257|158.93363136257|158.93363136257|158.93363136257|157.50077970485|157.50077970485|155.41197626304|155.29811305999|155.29811305999|154.32568083868||151.59520584859|149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.73257186201||149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.73257186201|149.02507662538|147.74568191202|147.74568191202|147.74568191202|-154.33892156057|-154.33892156057|-154.33892156057|-154.33892156057|-156.06547060468|-156.62273969096|-156.83082866053|151.85420419579|151.85420419579|151.85420419579|151.85420419579|151.85420419579|151.85420419579|151.85420419579|151.85420419579|151.85420419579|151.85420419579|151.07134375976|150.71832208778|150.71832208778|150.56459867397|150.56459867397|150.23289046728|149.16987456706|147.24985418746|146.61625508442|146.61625508442|146.61625508442|146.61625508442|146.61625508442|146.61625508442|146.54968069299|146.54968069299|146.54968069299|146.54968069299|146.54968069299|146.54968069299|146.54968069299|146.54968069299|146.54968069299|||144.72187252292|143.83390057092|143.83390057092||143.83390057092|143.83390057092|143.83390057092|143.83390057092|142.40603291946|142.40603291946|142.40603291946|140.20114514516|139.07549461521|139.07549461521|138.64498842201|136.51666109254|135.95183904624|-145.59493292801|-145.59493292801|-145.59493292801|-146.57522977419|-146.57522977419|-148.55026174725|-149.98361890781|-150.2373470517|-150.93431248293|-150.93431248293|-150.93431248293|-150.93431248293|-150.93431248293|-150.93431248293||-150.93431248293|-150.93431248293|-150.93431248293|-150.93431248293|-150.93431248293|-150.93431248293|-150.93431248293|-150.93431248293|-150.93431248293|-151.59813180353
04665|946325|/equities/nippon-television-holdings-inc|TOPIX500|-3532.8795304125|-3618.2550337917|-3630.0055931019|-3664.3951034465|-3723.1056704962|-3783.1174116624|-3811.9082351804||-3819.8805372598|-3819.8805372598|-3903.0894858442|-3922.0055380793|-3922.0055380793|-3925.3324768775|-3925.3324768775|-3925.3324768775|-3925.3324768775|-3964.3694187527|-3991.2120929275|-3991.2120929275|-3991.2120929275|-3991.2120929275|-3991.2120929275|-3998.6592828268|-3998.6592828268|-3998.6592828268|-3998.6592828268|-3998.6592828268|-3998.6592828268||-3998.6592828268|-3998.6592828268|-3998.6592828268|-3998.6592828268|-3998.6592828268||||-3998.6592828268|-3998.6592828268|-3998.6592828268|-3998.6592828268|-3998.6592828268|-3998.6592828268|-3998.6592828268|-3998.6592828268|-3998.6592828268|-3998.6592828268|-3998.6592828268|-3998.6592828268|-3998.6592828268|-3998.6592828268|3722.8422079502|3722.8422079502|3722.8422079502|3722.8422079502|3722.8422079502|3722.8422079502|3722.8422079502|3722.8422079502|3722.8422079502|3722.8422079502|3716.7135643891|3626.3717254628||3626.3717254628|3626.3717254628|3626.3717254628|3626.3717254628|3626.3717254628|3626.3717254628|3626.3717254628|3626.3717254628|3626.3717254628|3626.3717254628|-3886.4892779135|-3886.4892779135|-3886.4892779135|-3886.4892779135||-3886.4892779135|-3886.4892779135|-3886.4892779135|-3886.4892779135|-3886.4892779135|-3886.4892779135|-3886.4892779135|-3886.4892779135|-3886.4892779135|-3886.4892779135|-3886.4892779135|-3929.7658643483|-3942.1615609238|-3942.1615609238||-3989.6795121376|-4052.7447833792|-4052.7447833792|-4052.7447833792|-4052.7447833792|-4052.7447833792|-4072.6608704214|-4140.8454115793|3901.4156746691|3901.4156746691|3901.4156746691|3901.4156746691|3901.4156746691||3901.4156746691|3901.4156746691|3901.4156746691|3901.4156746691|3901.4156746691||3901.4156746691|3901.4156746691|3878.4082403322|3878.4082403322|3743.6758225913|3734.2104444312|3734.2104444312|3734.2104444312|3734.2104444312|3645.0116049236|3632.4131623709|3632.4131623709|3632.4131623709|3632.4131623709|3632.4131623709|3632.4131623709|3584.2569905814|3584.2569905814|3565.9522117571|3548.7603291454|3548.7603291454|3548.7603291454|3548.7603291454|3548.7603291454||3414.1781434949|3364.8646038832|3314.9051154258|3277.8390171398|3192.1544634886|3187.5605149874|3106.8032123742|3106.8032123742|3106.8032123742|3106.8032123742|3106.8032123742|3106.8032123742|3071.892854783|3071.892854783||-3245.3800308275|-3245.3800308275|-3245.3800308275|-3245.3800308275|-3245.3800308275|-3245.3800308275|-3245.3800308275|-3245.3800308275|-3245.3800308275|-3301.422256475|-3311.8025071944|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3370.8955354614|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|-3380.2718720259|3094.5109786614|3094.5109786614|3094.5109786614|3094.5109786614|3094.5109786614|3094.5109786614|||3094.5109786614|3094.5109786614|3094.5109786614||3094.5109786614|3094.5109786614|3094.5109786614|3094.5109786614|3088.5677540683|3039.8530600759|2955.8367334176|-3219.3636150143|-3219.3636150143|-3219.3636150143|-3219.3636150143|-3219.3636150143|-3219.3636150143|-3219.3636150143|-3219.3636150143|-3219.3636150143|2974.7991767994|2974.7991767994|2974.7991767994|2974.7991767994|2974.7991767994|2974.7991767994|2974.7991767994|2938.332418666|2909.1692985817|2909.1692985817|2909.1692985817||2896.465887313|2848.6287636811|2798.9486263123|2775.1564008928|2775.1564008928|2775.1564008928|2775.1564008928|2775.1564008928|2775.1564008928|2775.1564008928
04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE|-5225.7396062711|-5225.7396062711|-5225.7396062711|-5225.7396062711|-5225.7396062711|-5225.7396062711|-5225.7396062711||-5225.7396062711|-5225.7396062711|-5225.7396062711|-5225.7396062711|-5225.7396062711|-5225.7396062711|-5225.7396062711|-5225.7396062711|-5225.7396062711|-5225.7396062711|-5225.7396062711|-5229.3217847457|-5328.0797608286|-5369.9688405291|-5369.9688405291|5109.1077723989|5109.1077723989|5109.1077723989|5109.1077723989|5104.0641915543|5090.4046572825||5028.8082188673|5028.8082188673|5005.8681714411|5005.8681714411|4938.0757460457||||4915.9730511619|4870.8589457355|-5041.1848565609|-5041.1848565609|-5041.1848565609|-5041.1848565609|-5041.1848565609|-5041.1848565609|-5041.1848565609|-5041.1848565609|-5041.1848565609|-5041.1848565609|-5041.1848565609|-5041.1848565609|-5041.1848565609|-5041.1848565609|-5041.1848565609|-5103.2053961788|-5109.432587875|-5109.432587875|-5161.7920081204|-5161.7920081204|-5161.7920081204|-5161.7920081204|-5161.7920081204|-5209.5176770485||-5209.5176770485|-5209.5176770485|-5209.5176770485|-5209.5176770485|-5273.1863078317|-5276.9702439392|-5276.9702439392|-5276.9702439392|-5308.1336043769|-5361.5970424407|-5361.5970424407|-5397.0522693785|-5426.6136326428|5101.8411942681||5101.8411942681|5075.1141210811|5075.1141210811|5075.1141210811|5025.5712456457|-5219.2758170999|-5219.2758170999|-5219.2758170999|-5219.2758170999|-5219.2758170999|-5219.2758170999|-5219.2758170999|-5219.2758170999|-5219.2758170999||-5219.2758170999|-5304.5439956644|-5304.5439956644|-5304.5439956644|-5304.5439956644|-5304.5439956644|-5304.5439956644|-5335.1044396271|-5386.3382662524|-5465.9314069471|-5597.2015632745|-5605.934929046|-5605.934929046||5327.5588897996|5327.5588897996|5327.5588897996|5327.5588897996|5327.5588897996||5327.5588897996|5327.5588897996|5270.6209886662|5260.3407267484|5260.3407267484|5215.9988976504|5215.9988976504|5215.9988976504|5215.9988976504|-5433.1582308418|-5433.1582308418|-5433.1582308418|-5433.1582308418|-5433.1582308418|-5433.1582308418|-5433.1582308418|-5433.1582308418|-5433.1582308418|-5433.1582308418|-5433.1582308418|-5433.1582308418|-5433.1582308418|-5433.1582308418|-5433.1582308418||-5433.1582308418|-5433.1582308418|-5433.1582308418|-5433.1582308418|-5433.1582308418|-5433.1582308418|-5433.1582308418|-5433.1582308418|-5433.1582308418|5192.2120606892|5192.2120606892|5145.5134007658|5057.4593341842|-5288.3031441566||-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5288.3031441566|-5385.4479379518|4946.4620668315|4946.4620668315|4946.4620668315|4946.4620668315|4941.3467409239|4918.3852676933|4875.7614085481|4871.5126761645|4862.1251957383|4841.250217487|4818.5875895245|4818.5875895245|4818.5875895245|4818.5875895245|4754.5417661384|4662.3355137511|4662.3355137511|4492.7177885537|4492.7177885537|4492.7177885537|4492.7177885537|||4492.7177885537|4492.7177885537|4492.7177885537||4492.7177885537|4408.4086539485|-4749.3224049051|-4749.3224049051|-4749.3224049051|-4749.3224049051|-4749.3224049051|-4749.3224049051|-4749.3224049051|-4749.3224049051|-4749.3224049051|-4749.3224049051|-4749.3224049051|-4749.3224049051|-4749.3224049051|-4749.3224049051|-4890.9693387835|-5057.2437097594|-5181.0485663994|-5227.9365017276|-5227.9365017276|-5372.2627796973|5088.5150867934|5088.5150867934|5046.5745465969|5046.5745465969|5046.5745465969||5046.5745465969|5046.5745465969|5046.5745465969|5046.5745465969|5046.5745465969|5046.5745465969|5046.5745465969|5046.5745465969|5046.5745465969|5046.5745465969
04667|946274|/equities/nipro-corp|TOPIX500|1481.0750959159|1481.0750959159|1473.5001065732|1449.2778961925|1448.0714767808|1448.0714767808|1439.4127519787||1430.4030577541|-1466.4266309004|-1466.4266309004|-1466.4266309004|-1466.4266309004|-1466.4266309004|-1466.4266309004|-1466.4266309004|-1466.4266309004|-1475.0851454448|-1493.0032659813|-1493.0032659813|-1495.9365788495|-1495.9365788495|-1495.9365788495|-1512.6505781863|-1512.6505781863|-1512.6505781863|-1512.6505781863|-1512.6505781863|-1512.6505781863||-1512.6505781863|-1512.6505781863|-1512.6505781863|-1512.6505781863|-1512.6505781863||||-1512.6505781863|-1512.6505781863|-1512.6505781863|-1512.6505781863|-1512.6505781863|-1512.6505781863|-1512.6505781863|-1512.6505781863|-1512.6505781863|-1512.6505781863|-1512.6505781863|-1512.6505781863|-1512.6505781863|-1515.1673090959|-1517.3043881968|-1517.3043881968|-1517.3043881968|-1517.3043881968|-1526.5604313298|-1534.1504792553|-1539.8423796469|-1539.8423796469|-1539.8423796469|-1539.8423796469|-1539.8423796469|-1539.8423796469||-1539.8423796469|-1539.8423796469|-1539.8423796469|-1539.8423796469|-1539.8423796469|-1539.8423796469|-1539.8423796469|-1539.8423796469|-1539.8423796469|-1539.8423796469|-1549.491532941|-1549.6469542482|-1549.6469542482|-1556.7188380536||-1559.9553556217|-1559.9553556217|-1582.3115062463|1502.6246836465|1502.6246836465|1493.5860291933|1493.5860291933|-1543.8437871576|-1543.8437871576|-1543.8437871576|-1543.8437871576|-1543.8437871576|-1543.8437871576|-1543.8437871576||-1555.9375412862|-1557.3564799031|-1557.3564799031|-1557.3564799031|-1557.3564799031|-1557.3564799031|-1557.3564799031|-1563.423866559|-1588.7209628434|1505.6441271423|1505.6441271423|1505.6441271423|1505.6441271423||1505.6441271423|1505.6441271423|1505.6441271423|1505.6441271423|1505.6441271423||1505.6441271423|1505.6441271423|1505.6441271423|1505.6441271423|1505.6441271423|1500.4934746025|1483.8538606695|1467.4487340772|1464.9985934191|1460.0805986349|1460.0805986349|1460.0805986349|1460.0805986349|1460.0805986349|1460.0805986349|1442.9228873721|1429.3865415245|1422.9572683606|1421.5914092895|1409.7682325439|1407.0517593195|1407.0517593195|1407.0517593195|1388.0852881328||1345.6650406777|1345.6650406777|1345.6650406777|1345.6650406777|1345.6650406777|1345.6650406777|1337.4889340863|1325.9182909278|1325.9182909278|1325.9182909278|1319.4925454753|1305.1861616392|1304.7563945668|1304.7563945668||1304.7563945668|1293.9021187474|1293.9021187474|1293.9021187474|1290.1967986082|1286.3297762313|1280.7836743596|1280.7836743596|1261.8707492885|1257.023054765|1251.9422830722|1248.4358700802|-1310.5087891765|-1310.5087891765|-1310.5087891765|-1310.5087891765|-1310.5087891765|-1310.5087891765|-1310.5087891765|-1310.5087891765|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1313.5364208649|-1324.623800961|-1325.0820010678|-1335.0633345198|1246.6765591834|1246.6765591834|1246.6765591834|1246.6765591834|1242.9619888763|1242.9619888763|1242.9619888763|1242.9619888763|1242.9619888763|-1330.0581526696|-1330.0581526696|-1330.5657101092|||-1330.5657101092|-1330.5657101092|-1345.0965730415||-1345.0965730415|-1345.0965730415|-1345.0965730415|-1345.0965730415|-1345.0965730415|-1345.0965730415|-1345.0965730415|-1345.0965730415|-1351.9831283468|-1351.9831283468|-1351.9831283468|-1351.9831283468|-1351.9831283468|-1351.9831283468|-1351.9831283468|-1351.9831283468|-1376.8979203853|1315.989619007|1315.989619007|1315.989619007|1315.989619007|1315.989619007|1315.989619007|-1383.4107175298|-1383.4107175298|-1383.4107175298|-1383.4107175298||-1383.4107175298|-1383.4107175298|-1383.4107175298|-1383.4107175298|-1383.4107175298|-1383.4107175298|-1383.4107175298|-1383.4107175298|-1383.4107175298|-1383.4107175298
04668|952892|/equities/nishi-nippon-railroad|TOPIX500|3005.1774142182|3005.1774142182|3005.1774142182|3005.1774142182|3005.1774142182|3005.1774142182|2873.0304602425||2848.0616224916|2847.3462472129|2797.0816609671|2797.0816609671|2797.0816609671|2797.0816609671|2797.0816609671|2797.0816609671|2797.0816609671|2797.0816609671|2797.0816609671|2797.0816609671|2797.0816609671|2790.3685121857|2772.7350373177|2772.7350373177|2772.7350373177|2772.7350373177|2772.7350373177|2761.8444859085|2745.077206565||2741.0675389692|2741.0675389692|2729.0750432991|2726.9444925546|2711.3748933921||||2711.3748933921|2711.3748933921|2711.3748933921|2694.2776593246|2686.891843694|2657.21315966|2650.9590662888|2636.248386357|2636.248386357|2636.248386357|2636.248386357|2625.5259848411|2618.8761397618|2618.8761397618|2618.8761397618|2618.8761397618|2618.8761397618|2618.8761397618|2607.2790441797|2588.4895607157|2588.4895607157|2585.4884007952|2552.9593342169|2550.6214824633|2516.4127582925|2463.458620325||2440.2873559167|2407.6248399074|2396.2775998971|2373.3917776635|2324.935308515|2298.8725650166|-2319.3903203429|-2319.3903203429|-2319.3903203429|-2319.3903203429|-2319.3903203429|-2319.3903203429|-2323.5170226033|-2333.352247337||-2349.6107991814|-2349.6107991814|-2400.6786657571|2249.8927767392|2249.8927767392|2249.8927767392|2248.6586408213|-2368.4561577311|-2368.4561577311|-2368.4561577311|-2368.4561577311|-2368.4561577311|-2368.4561577311|-2368.4561577311||-2402.7463635739|-2402.7463635739|-2402.7463635739|-2402.7463635739|-2402.7463635739|-2402.7463635739|-2402.7463635739|2288.1222858592|2288.1222858592|2288.1222858592|2288.1222858592|2268.1636509546|2247.7738298816||2247.7738298816|2247.7738298816|2247.7738298816|2247.7738298816|2247.7738298816||2247.7738298816|2247.7738298816|2247.7738298816|2232.4153665351|2215.7670739279|2191.2411932532|2183.3791036147|2178.0601151274|2147.2334612527|2143.7316236141|2125.4183408933|2125.4183408933|2125.4183408933|2125.4183408933|2125.4183408933|-2238.6220633881|-2238.6220633881|-2238.6220633881|-2238.6220633881|-2238.6220633881|-2238.6220633881|-2238.6220633881|-2238.6220633881|-2238.6220633881||-2238.6220633881|2137.2254851243|2136.9449834715|2105.4388705239|2082.4876339154|2076.321152982|2076.321152982|2064.2179477578|2043.6032752864|2035.8369725405|2023.4021917116|2012.3635463463|1991.8761626069|1985.116323556||1985.116323556|1985.116323556|1985.116323556|1985.116323556|1985.116323556|1976.7706770316|-2060.1037019642|-2060.1037019642|-2060.1037019642|-2060.1037019642|-2060.1037019642|-2060.1037019642|-2060.1037019642|-2060.1037019642|-2060.1037019642|-2060.1037019642|-2060.1037019642|-2060.1037019642|-2060.1037019642|-2060.1037019642|-2081.1707799602|-2093.0508666224|-2099.7509629138|-2114.2232921265|-2136.6092134739|-2147.9269038598|-2176.6410042887|-2180.0104991219|-2180.0104991219|-2200.6783323576|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2115.3660662456|2112.3161311674|2112.3161311674|||2107.3755194575|2107.3755194575|2107.3755194575||2107.3755194575|2107.3755194575|2107.3755194575|2107.3755194575|2084.6672438416|2054.1024931574|2027.9472146193|2005.691349577|2005.5737217522|1999.0263575025|1978.7595556703|-2144.1530339163|-2144.1530339163|-2144.1530339163|-2144.1530339163|-2144.1530339163|-2200.9913998967|-2200.9913998967|-2236.7404443297|-2277.6560492552|2147.3241906116|2147.3241906116|2147.3241906116|2147.3241906116|2147.3241906116|2147.3241906116|2147.3241906116||2147.3241906116|2147.3241906116|2147.3241906116|2147.3241906116|2143.9440039743|2143.9440039743|2143.9440039743|2143.9440039743|2143.9440039743|2143.9440039743
04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500|6209.6382356874|6169.4313729861|6160.3126366512|6144.4983030806|6144.4983030806|6144.4983030806|6144.4983030806||5985.2758923118|5944.195435902|5776.3282621133|5738.7221333647|5738.7221333647|5738.7221333647|5738.7221333647|5738.7221333647|5738.7221333647|5738.7221333647|5738.7221333647|5738.7221333647|5738.7221333647|5738.7221333647|5738.7221333647|5738.7221333647|5738.7221333647|5686.1754732898|5686.1754732898|5653.4727480997|5633.6919423331||5574.8799359256|5573.4724772642|5573.4724772642|5573.4724772642|5541.4504427501||||5541.4504427501|5541.4504427501|5541.4504427501|5541.4504427501|5541.4504427501|5541.4504427501|5541.4504427501|5541.4504427501|5541.4504427501|5541.4504427501|5541.4504427501|5541.4504427501|5541.4504427501|5504.2782697223|5486.1830490399|5486.1830490399|5426.9811655999|5378.5308060535|5378.5308060535|5378.5308060535|5378.5308060535|5378.5308060535|5378.5308060535|5372.9231178372|5344.0812420413|5259.9791578237||5216.7546198041|5207.9719441743|5207.9719441743|5207.9719441743|5207.9719441743|5207.9719441743|5207.9719441743|5207.9719441743|5207.9719441743|5207.9719441743|5207.9719441743|5207.9719441743|5207.9719441743|5207.9719441743||5207.9719441743|5207.9719441743|5207.9719441743|5207.9719441743|5207.9719441743|5134.2466046381|5075.829560709|5007.3812350771|-5308.0385077319|-5308.0385077319|-5308.0385077319|-5308.0385077319|-5308.0385077319|-5308.0385077319||-5308.0385077319|-5308.0385077319|-5308.0385077319|-5308.0385077319|-5308.0385077319|-5308.0385077319|-5340.0983419244|5133.6033651565|5133.6033651565|5133.6033651565|5133.6033651565|5133.6033651565|5133.6033651565||5133.6033651565|5133.6033651565|5133.6033651565|5133.6033651565|5133.6033651565||5133.6033651565|5105.2446709966|5105.2446709966|5105.2446709966|5080.8332805257|5080.8332805257|5080.8332805257|5080.8332805257|5080.8332805257|5080.8332805257|5080.8332805257|5080.8332805257|5080.8332805257|5080.8332805257|5080.8332805257|5080.8332805257|5080.8332805257|5080.8332805257|5080.8332805257|5080.8332805257|5080.8332805257|5080.8332805257|5080.8332805257|5080.8332805257||5080.8332805257|5080.8332805257|4995.4258672507|4936.1954080564|4889.7906272301|4889.7906272301|4829.267363589|4790.0581119191|4790.0581119191|4790.0581119191|4772.7867910212|4764.1673388526|4764.1673388526|4764.1673388526||4764.1673388526|4752.7970431696|-4946.2157427331|-4946.2157427331|-4946.2157427331|-4946.2157427331|-4946.2157427331|-4946.2157427331|-4946.2157427331|-4958.0044481935|-4958.0044481935|-4958.0044481935|-4966.8388249303|-4966.8388249303|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-4977.0207537334|-5009.8563930371|-5050.951547819|-5081.4031454555|-5081.4031454555|-5129.3923838395|-5169.1017084438|-5169.1017084438|-5189.9403807948|-5189.9403807948|-5219.4337564387|-5295.3708404874|-5301.2294327005|-5301.2294327005|-5319.5327030006|-5363.1474477784|-5453.274941976|5027.0494543506|5027.0494543506|5026.1660603896|4985.91325914|4985.91325914|||4985.91325914|4985.91325914|4985.91325914||4923.5147323778|4829.6274804197|4817.922815333|4817.922815333|4793.4108831272|4793.4108831272|4733.7343145857|4677.093682873|4650.5485365256|4630.9428183618|4559.3809092909|4464.8714929517|4464.8714929517|4302.6905477241|-4687.8017929332|-4687.8017929332|-4795.7797699258|-4842.1441888064|-4962.9379875627|-5048.9866528475|-5057.429614275|-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157||-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157|-5064.5343882157
04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|6262.6281876517|6262.6281876517|6170.8646529464|6135.028887283|6135.028887283|6135.028887283|6135.028887283||6001.92098587|5553.8010954111|5419.8223400137|5419.8223400137|5255.7671898956|5255.7671898956|5255.7671898956|5255.7671898956|5255.7671898956|5255.7671898956|5255.7671898956|5255.7671898956|5255.7671898956|5255.7671898956|5255.7671898956|5255.7671898956|5255.7671898956|5255.7671898956|5255.7671898956|5232.9635443284|5210.6321910698||5210.6321910698|5210.6321910698|5210.6321910698|5210.6321910698|5210.6321910698||||5210.6321910698|5210.6321910698|5210.6321910698|5181.702434522|5173.9471494688|5172.6634994098|5138.292777122|5098.4902828533|5098.4902828533|5098.4902828533|5098.4902828533|5098.4902828533|5070.3225365036|-5317.0745380483|-5317.0745380483|-5317.0745380483|-5317.0745380483|-5317.0745380483|-5317.0745380483|-5317.0745380483|-5317.0745380483|-5317.0745380483|-5317.0745380483|-5317.0745380483|-5317.0745380483|-5317.0745380483||-5317.0745380483|-5317.0745380483|-5317.0745380483|-5317.0745380483|-5317.0745380483|-5317.0745380483|-5317.0745380483|-5317.0745380483|-5317.0745380483|-5392.6167136399|-5392.6167136399|-5436.018570711|-5462.1317452345|-5481.4797169272||-5513.7846528296|-5513.7846528296|-5513.7846528296|-5513.7846528296|-5513.7846528296|-5513.7846528296|-5513.7846528296|-5513.7846528296|-5513.7846528296|-5513.7846528296|-5513.7846528296|-5574.0119170736|-5574.0119170736|-5589.5132411928||-5599.106786481|-5599.106786481|-5599.106786481|-5599.106786481|-5599.106786481|-5599.106786481|-5599.106786481|5263.4588660961|5263.4588660961|5263.4588660961|5263.4588660961|5263.4588660961|5263.4588660961||5263.4588660961|5263.4588660961|5263.4588660961|5263.4588660961|5263.4588660961||5200.7876289956|5188.4522043362|5188.4522043362|5188.4522043362|5188.4522043362|5188.4522043362|5188.4522043362|5188.4522043362|5188.4522043362|5188.4522043362|5188.4522043362|5188.4522043362|5188.4522043362|5188.4522043362|5188.4522043362|5188.4522043362|5188.4522043362|5188.4522043362|5161.6570423904|5161.6570423904|5137.3411582115|5095.2679535684|5041.1310595204|5030.5900661338||4965.9889623709|4829.4321804121|4761.0357560135|4735.312422515|4735.312422515|4735.312422515|4702.9582472389|4696.231385821|4685.8103528655|4685.8103528655|4634.5670587394|4557.630065266|4486.0334058511|4453.6955627792||4453.6955627792|4373.828403088|4332.5315589866|4318.9116035482|4318.9116035482|4318.9116035482|4263.179559498|4216.4217327755|4186.9918102658|4186.9918102658|4186.9918102658|4186.9918102658|4186.9918102658|4186.9918102658|4186.9918102658|4172.8242336287|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4147.9486251888|4082.9429168764|4052.0476854183|4028.355167183|4028.355167183|||4008.7279635367|-4261.1034470641|-4261.1034470641||-4261.1034470641|-4261.1034470641|-4261.1034470641|-4261.1034470641|-4261.1034470641|-4261.1034470641|-4261.1034470641|-4261.1034470641|-4261.1034470641|-4261.1034470641|-4261.1034470641|-4261.1034470641|-4261.1034470641|-4261.1034470641|-4275.1338852643|-4275.1338852643|-4449.4265391826|-4480.5850435362|-4586.9833817069|-4669.5370907855|4437.5673818237|4437.5673818237|4437.5673818237|4437.5673818237|4394.7970909152|4376.7189899058|4358.2209751924||4358.2209751924|4339.0788613248|4303.2542903609|4294.3810567365|4294.3810567365|4294.3810567365|4255.525995971|4255.525995971|-4518.9913184408|-4518.9913184408
04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|406.71577230594|406.71577230594|406.71577230594|405.18975073652|397.14416680686|391.69907999427|371.32675521011||371.26635948369|371.26635948369|368.28482962923|-397.15215002826|-397.15215002826|-397.15215002826|-397.15215002826|-397.15215002826|-397.15215002826|-403.874605039|-413.68845987677|-423.14829349915|390.25429671163|390.25429671163|390.25429671163|390.25429671163|390.25429671163|390.25429671163|390.25429671163|390.25429671163|382.71035239824||378.17911802392|378.17911802392|378.17911802392|378.17911802392|372.89936851656||||372.89936851656|372.89936851656|372.89936851656|372.89936851656|372.89936851656|372.89936851656|372.89936851656|372.89936851656|372.89936851656|372.89936851656|372.89936851656|372.43820216033|365.24244548847|356.32492586827|356.30547827323|350.66165202016|348.5082611853|348.5082611853|348.5082611853|348.5082611853|348.5082611853|348.5082611853|348.5082611853|342.29251107177|341.04411967548|341.04411967548||341.04411967548|341.04411967548|341.04411967548|341.04411967548|341.04411967548|341.04411967548|-380.88287111879|-380.88287111879|-380.88287111879|-380.88287111879|-380.88287111879|-380.88287111879|-380.88287111879|-385.82700021326||-385.82700021326|355.76854350153|355.76854350153|355.76854350153|355.76854350153|-381.27393786082|-381.27393786082|-381.27393786082|-381.27393786082|-381.27393786082|-381.27393786082|-381.27393786082|-381.27393786082|-385.55438726886||350.82689495573|350.82689495573|350.82689495573|350.82689495573|345.32804523244|345.32804523244|345.32804523244|345.32804523244|345.32804523244|345.32804523244|345.32804523244|345.32804523244|344.59226773331||339.2467248688|339.2467248688|339.2467248688|336.90747173736|335.97497503966||335.84998684691|-363.71712657396|-363.71712657396|-363.71712657396|-363.71712657396|-363.71712657396|-363.71712657396|-363.71712657396|-363.71712657396|-365.1523811705|-367.36376024696|333.16932430667|333.16932430667|333.16932430667|333.16932430667|327.91399577127|327.91399577127|322.90443805044|322.6215896958|313.71287031901|-341.52832319924|-341.52832319924|-341.52832319924|-341.52832319924||-341.52832319924|-341.52832319924|-341.52832319924|-341.52832319924|-341.52832319924|-341.52832319924|-341.52832319924|-341.52832319924|-341.52832319924|-341.52832319924|-341.52832319924|-341.52832319924|-341.52832319924|-341.52832319924||-341.55924969458|-343.20472357829|-343.73509352094|-343.73509352094|-343.73509352094|-343.73509352094|-343.73509352094|-352.29455378195|-364.42747711144|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|335.68001741261|333.80000680123|330.40335095256|330.40335095256|330.40335095256|330.40335095256|330.40335095256|330.40335095256|330.40335095256|330.40335095256|330.40335095256|330.40335095256|330.40335095256|-356.70907612536|-356.70907612536|-356.70907612536|-356.70907612536|||-356.70907612536|-356.70907612536|-356.70907612536||-356.70907612536|-356.70907612536|-356.70907612536|-356.70907612536|-356.70907612536|-360.99897448988|-365.66848024286|-365.66848024286|-371.28163691535|-373.27268171392|-373.27268171392|-373.27268171392|-373.27268171392|-373.27268171392|-373.27268171392|-373.27268171392|-397.3974129368|-406.40268544898|-414.96964168268|-425.21626514547|-425.78474176319|387.55124979478|387.55124979478|387.55124979478|387.55124979478|387.55124979478|387.55124979478||387.55124979478|387.55124979478|378.48790642824|378.48790642824|378.48790642824|378.48790642824|377.19422541583|377.19422541583|377.19422541583|377.19422541583
04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|2049.6631580409|2049.6631580409|2049.6631580409|2049.6631580409|2049.6631580409|2047.0718000505|2047.0718000505||2032.8020000561|2030.3911111735|2004.0456790816|1989.4118656463|1947.6520729403|1918.3911921559|-2031.7637967684|-2031.7637967684|-2031.7637967684|1952.0035606684|1952.0035606684|1952.0035606684|1952.0035606684|1952.0035606684|1952.0035606684|1952.0035606684|1912.5039562982|1893.3042670348|1893.3042670348|1870.5602967053|1864.0114407837||1857.6516008708|1857.0992467363|1857.0992467363|1857.0992467363|1855.2799342424||||1855.2799342424|1854.3388158249|1853.9042398054|1844.2547108949|1839.7552343277|1833.89504023|1833.89504023|1833.89504023|1826.0500447|1814.4167163333|1805.8418628448|1805.8418628448|1805.8418628448|1805.8418628448|1805.8418628448|1805.8418628448|1805.8418628448|1805.8418628448|1805.8418628448|1805.8418628448|1805.8418628448|1805.8418628448|1805.8418628448|1799.5742920498|1791.9714356109|1779.3849284565||1772.7888093961|1766.6127276495|1766.6127276495|1756.5974751661|1756.5805279624|-1824.7080578468|-1824.7080578468|-1824.7080578468|-1824.7080578468|-1824.7080578468|-1824.7080578468|-1824.7080578468|-1824.7080578468|-1824.7080578468||-1824.7080578468|-1837.0089531631|-1849.9325064939|-1849.9325064939|-1849.9325064939|-1849.9325064939|-1849.9325064939|-1849.9325064939|-1849.9325064939|-1849.9325064939|-1849.9325064939|-1849.9325064939|-1849.9325064939|-1849.9325064939||-1849.9325064939|-1861.5066893482|-1861.5066893482|-1861.5066893482|-1861.5066893482|-1861.5066893482|-1861.5066893482|-1871.2018770535|1805.9589092889|1805.9589092889|1805.9589092889|1805.9589092889|1805.9589092889||1805.9589092889|1805.9589092889|1805.9589092889|1805.9589092889|1805.9589092889||1805.9589092889|1805.9589092889|1805.9589092889|1805.9589092889|1803.1765658766|1782.7517398629|1773.8074887365|1769.1194319295|1762.8271465883|1750.6968295426|1747.2264856888|1747.2264856888|1747.2264856888|1747.2264856888|1747.2264856888|1747.2264856888|1747.2264856888|1747.2264856888|1736.342414659|1736.342414659|1736.342414659|1736.342414659|1736.342414659|1736.342414659||1720.0193496211|1708.6630390224|1708.6630390224|1708.6630390224|1708.6630390224|1708.6630390224|1708.6630390224|1699.1955267796|1699.1955267796|1699.1955267796|1689.0505853107|-1741.9941039832|-1741.9941039832|-1741.9941039832||-1741.9941039832|-1741.9941039832|-1741.9941039832|-1741.9941039832|-1741.9941039832|-1741.9941039832|-1741.9941039832|-1748.1878933147|-1752.0816901917|-1752.0816901917|-1752.0816901917|-1752.0816901917|-1752.0816901917|-1752.0816901917|-1752.0816901917|-1752.0816901917|-1752.0816901917|-1752.0816901917|-1763.0638150514|-1763.0638150514|-1771.4597945016|-1773.9848493102|-1773.9848493102|-1773.9848493102|-1773.9848493102|-1773.9848493102|-1773.9848493102|-1773.9848493102|-1773.9848493102|-1773.9848493102|-1775.8164992335|-1783.9627769261|-1798.3197521402|-1803.9108357113|-1807.6787063459|-1808.5874514954|-1814.6527238838|-1814.7075460783|-1814.7075460783|-1814.7075460783|-1814.7075460783|-1814.7075460783|-1826.3417178648|-1842.3241309609|-1860.3879232899|-1877.8199147665|1798.9916511141|1798.9916511141|1798.9916511141|1798.9916511141|1798.9916511141|1798.9916511141|1798.9916511141|||1798.9916511141|1798.9916511141|1798.9916511141||1798.9916511141|1798.9916511141|1798.9916511141|1798.9916511141|1786.7407234602|1765.5730260668|1740.9422511854|1729.1302790949|1701.2836434387|1689.4540482653|1676.9211647392|1661.3224256039|1661.3224256039|-1763.0651016885|-1763.0651016885|-1763.0651016885|-1763.0651016885|-1763.0651016885|-1779.127890765|1719.2203636543|1719.2203636543|1719.2203636543|1719.2203636543|1719.2203636543|1719.2203636543|1719.2203636543|1719.2203636543||1716.1615151715|1697.4850168572|-1748.2373341289|-1748.2373341289|-1748.2373341289|-1748.2373341289|-1748.2373341289|-1748.2373341289|-1748.2373341289|-1748.2373341289
04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500|-1764.9676787293|-1764.9676787293|-1764.9676787293|-1764.9676787293|-1764.9676787293|-1784.3529763659|-1788.9199737398||-1815.1055263776|1610.7716373582|1557.7797992077|1557.7797992077|1531.6164435641|1477.6849372934|1410.3443747705|1339.743749745|1338.4898049778|1338.4898049778|1338.4898049778|1338.4898049778|1338.4898049778|1338.4898049778|1338.4898049778|1338.4898049778|1338.4898049778|1338.4898049778|1328.8775610865|1304.0309396129|1304.0309396129||1275.8954884588|1271.2840421583|1271.2840421583|1271.2840421583|1271.2840421583||||1271.2840421583|1271.2840421583|1271.2840421583|1250.5358545164|1250.5358545164|1243.0676161293|1233.7002124965|1233.7002124965|1233.7002124965|1233.7002124965|1233.7002124965|1233.7002124965|1223.6913065795|1223.6913065795|1223.6913065795|1201.9903406439|1197.4614896044|1196.3907279066|1196.3907279066|1182.0421507636|1182.0421507636|1182.0421507636|1174.2135008484|1159.7154891701|1159.7154891701|1159.7154891701||1159.7154891701|1159.7154891701|1159.7154891701|1159.7154891701|1159.7154891701|1159.7154891701|1159.7154891701|1159.1882282626|1159.1882282626|1159.1882282626|1159.1882282626|1159.1882282626|1159.1882282626|1159.1882282626||1159.1882282626|1159.1882282626|1159.1882282626|1159.1882282626|1159.1882282626|-1247.3551649899|-1247.3551649899|-1247.3551649899|-1247.3551649899|-1247.3551649899|-1247.3551649899|-1255.8242777653|-1255.8242777653|-1264.999197517||1152.3096326951|1152.3096326951|1126.955147439|1108.7834971544|-1174.4849147402|-1174.4849147402|-1174.4849147402|-1181.0665719335|1122.9732647476|1122.9732647476|1122.9732647476|1122.9732647476|1122.9732647476||1122.9732647476|1122.9732647476|1122.9732647476|1122.9732647476|1122.9732647476||1122.9732647476|1122.9732647476|1122.9732647476|1122.9732647476|1113.2480719418|1101.3511334123|1101.3511334123|1101.3511334123|1101.3511334123|1101.3511334123|1101.3511334123|1078.1679260137|1064.2421400152|1038.3523777947|1033.3081975496|1015.2591083885|997.73234265387|987.28593628207|981.29367776266|981.29367776266|981.29367776266|981.29367776266|981.29367776266|967.13186418073||949.86873797859|940.48922030738|940.48922030738|940.48922030738|939.62993597459|939.62993597459|923.01659620549|918.14041976808|918.14041976808|918.14041976808|918.14041976808|918.14041976808|906.14074743831|906.14074743831||906.14074743831|906.14074743831|906.14074743831|900.91191989673|899.46536311498|899.46536311498|899.46536311498|899.46536311498|899.46536311498|899.46536311498|899.46536311498|899.46536311498|890.47195918295|890.47195918295|890.47195918295|882.98700699067|882.98700699067|878.80493296193|878.80493296193|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|875.39812544506|868.73680876274|861.1742299241|851.13802646731|850.56446842722|850.04385380802|849.5430296839|849.5430296839|849.5430296839|848.30038060631|848.30038060631|848.30038060631|848.30038060631|848.30038060631|848.30038060631|823.62816608709|814.71011075024|814.71011075024|||814.4334855504|805.63717158052|797.05798469884||793.94218080687|779.81356746011|-837.56554835014|-837.56554835014|-837.56554835014|-837.56554835014|-837.56554835014|-837.56554835014|-837.56554835014|-837.56554835014|-837.56554835014|-837.56554835014|-837.56554835014|-837.56554835014|-837.56554835014|-837.56554835014|-897.79505372238|-923.8889404424|-946.77660795141|-956.51843564696|-958.67051185708|914.53249584003|914.53249584003|914.53249584003|909.33056381856|907.57847482965|907.57847482965||906.54274709805|900.81417971832|888.11780359019|888.11780359019|888.11780359019|888.11780359019|888.11780359019|888.11780359019|888.11780359019|888.11780359019
04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|3104.6942885424|3104.6942885424|3104.6942885424|3104.6942885424|3104.6942885424|3055.4380983804|3049.1181047742||3049.1181047742|3049.1181047742|3009.6867830825|3003.7252989668|3003.7252989668|3003.7252989668|3003.7252989668|3003.7252989668|3003.7252989668|3003.7252989668|3003.7252989668|3003.7252989668|3003.7252989668|3003.7252989668|3003.7252989668|3003.7252989668|2914.416998852|2835.8799987244|2823.9777763605|2815.1141959561|2810.9324399512||2809.9174592927|2809.9174592927|2809.9174592927|2809.9174592927|2809.9174592927||||2809.9174592927|2809.9174592927|2809.9174592927|2809.9174592927|2809.9174592927|2809.9174592927|2809.9174592927|2809.9174592927|2785.6027325475|2744.9197028305|2736.1885587006|2731.8483985562|2704.709394453|2704.709394453|2704.709394453|2696.0197881597|2696.0197881597|2696.0197881597|2696.0197881597|2696.0197881597|2696.0197881597|2696.0197881597|2696.0197881597|2696.0197881597|2696.0197881597|2696.0197881597||2696.0197881597|2688.7692959767|2688.7692959767|2688.7692959767|2688.7692959767|2688.7692959767|2688.7692959767|2688.7692959767|2688.7692959767|2688.7692959767|2688.7692959767|2688.7692959767|2688.7692959767|2688.7692959767||2688.7692959767|2688.7692959767|2688.7692959767|2688.7692959767|2688.7692959767|2688.7692959767|2688.7692959767|2666.1881066408|-2801.7385229202|-2801.7385229202|-2801.7385229202|-2801.7385229202|-2801.7385229202|-2801.7385229202||-2809.8483588002|-2824.3327698658|-2824.3327698658|-2824.3327698658|-2824.3327698658|-2824.3327698658|-2824.3327698658|-2873.4808554064|-2902.4593911067|-2902.4593911067|-2902.4593911067|-2902.4593911067|-2902.4593911067||-2902.4593911067|-2902.4593911067|-2902.4593911067|-2902.4593911067|-2902.4593911067||-2902.4593911067|-2902.4593911067|-2902.4593911067|-2902.4593911067|-2902.4593911067|-2902.4593911067|-2902.4593911067|-2902.4593911067|-2902.4593911067|-2902.4593911067|-2902.4593911067|-2902.4593911067|-2902.4593911067|-2902.4593911067|-2921.0493175096|-2921.0493175096|-2921.0493175096|-2921.0493175096|-2921.0493175096|-2921.0493175096|-2921.0493175096|-2921.0493175096|-2921.0493175096|-2921.0493175096||-2921.0493175096|-2921.0493175096|-2921.0493175096|-2921.0493175096|-2956.6103527884|-2997.4781931254|-2997.4781931254|-2997.4781931254|-3001.0713073048|-3001.0713073048|-3001.0713073048|-3001.0713073048|-3001.0713073048|-3001.0713073048||-3027.0293917343|-3027.0293917343|-3038.7991443281|-3038.7991443281|-3038.7991443281|-3038.7991443281|-3038.7991443281|-3067.3601603646|-3091.7057337384|2967.8350703176|2967.8350703176|2967.8350703176|2929.3167447974|-3022.4136262805|-3022.4136262805|-3022.4136262805|-3022.4136262805|-3031.5429180894|-3053.8287628113|-3053.8287628113|-3053.8287628113|-3068.9680884183|-3068.9680884183|-3068.9680884183|-3068.9680884183|-3072.2978760204|-3093.9889895144|-3093.9889895144|-3093.9889895144|-3093.9889895144|-3109.9599883493|-3135.4555426103|-3145.5061584559|-3162.3401760621|-3202.7113067357|-3220.5681185952|-3242.575687328|-3246.5201757781|-3246.5201757781|-3246.5201757781|-3246.5201757781|3069.4821985243|3069.4821985243|3069.4821985243|3069.4821985243|3069.4821985243|3069.4821985243|3069.4821985243|3069.4821985243|3069.4821985243|3069.4821985243|3069.4821985243|3069.4821985243|||3069.4821985243|3069.4821985243|3069.4821985243||3069.4821985243|3069.4821985243|3069.4821985243|3069.4821985243|3015.924665027|2996.1940722522|2957.3823025024|2921.0914472249|2904.8598113888|-3122.5281103844|-3122.5281103844|-3122.5281103844|-3122.5281103844|-3122.5281103844|-3122.5281103844|-3122.5281103844|-3122.5281103844|-3122.5281103844|-3165.5312337604|-3220.4235930671|-3225.1928811857|3077.8988775891|3077.8988775891|3077.8988775891|3077.8988775891|3077.8988775891|3077.8988775891||3077.8988775891|3043.720975099|2982.2455278877|2962.2112907906|2962.2112907906|2962.2112907906|2962.2112907906|-3126.0845432043|-3126.0845432043|-3126.0845432043
04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH|3145.578415392|3145.578415392|3145.578415392|3100.8649059911|3042.9610066567|2755.8455629519|2726.6617366132||2645.2908184592|2597.7448376039|2597.7448376039|2572.5498195599|-2768.7460081442|-2768.7460081442|-2768.7460081442|-2768.7460081442|-2768.7460081442|-2768.7460081442|-2768.7460081442|-2768.7460081442|-2768.7460081442|-2768.7460081442|-2768.7460081442|-2768.7460081442|-2768.7460081442|-2768.7460081442|-2768.7460081442|-2768.7460081442|-2826.9146202253||-2826.9146202253|-2826.9146202253|-2829.6829113614|-2869.0365681793|-2921.4295201993||||2702.4254925399|2702.4254925399|2702.4254925399|2702.4254925399|2702.4254925399|2702.4254925399|2702.4254925399|2702.4254925399|2702.4254925399|2702.4254925399|2702.4254925399|2702.4254925399|2702.4254925399|2654.2505472665|2613.9450525184|2596.5500583538|2571.2778426153|2551.1988637481|2551.1988637481|2551.1988637481|2551.1988637481|2551.1988637481|2551.1988637481|2551.1988637481|2551.1988637481|2488.5820708312||2470.7003715105|2470.7003715105|2470.7003715105|-2636.2728718653|-2636.2728718653|-2636.2728718653|-2636.2728718653|-2636.2728718653|-2636.2728718653|-2636.2728718653|-2636.2728718653|-2636.2728718653|-2642.8337924263|-2642.8337924263||-2651.0108548472|-2651.0108548472|-2669.9795353629|-2669.9795353629|-2669.9795353629|-2669.9795353629|-2669.9795353629|-2669.9795353629|-2669.9795353629|-2669.9795353629|-2685.227229634|-2685.227229634|-2685.227229634|-2685.227229634||-2725.3635884822|-2755.2373205358|-2761.2576413385|-2761.2576413385|-2761.2576413385|-2815.2862681539|-2939.3458535043|2688.8638628222|2688.8638628222|2688.8638628222|2688.8638628222|2688.8638628222|2688.8638628222||2688.8638628222|2688.8638628222|2688.8638628222|2688.8638628222|2642.7846615806||2642.7846615806|2642.7846615806|2642.7846615806|2642.7846615806|2642.7846615806|2642.7846615806|2642.7846615806|2642.7846615806|2642.7846615806|2642.7846615806|2642.7846615806|2642.7846615806|2642.7846615806|2642.7846615806|2642.7846615806|2642.7846615806|2642.7846615806|2642.7846615806|2634.4274017562|2578.5860019513|2549.612348088|2549.612348088|2480.3310673361|2480.3310673361||2480.3310673361|-2623.1221390912|-2623.1221390912|-2625.6357101013|-2706.9841223348|-2722.704580372|-2723.0180004593|-2723.0180004593|-2740.2422227325|-2763.6749356171|-2763.6749356171|-2763.6749356171|-2763.6749356171|-2763.6749356171||-2785.2427100372|-2785.2427100372|-2785.2427100372|-2786.2696778191|-2841.1885309101|-2858.5351027436|-2858.5351027436|-2858.5351027436|-2858.5351027436|-2867.2641601154|-2867.2641601154|-2867.2641601154|-2867.2641601154|-2867.2641601154|-2867.2641601154|-2867.2641601154|-2867.2641601154|-2867.2641601154|-2888.9125433523|-2888.9125433523|-2953.1806037248|-2972.7476589195|-2972.7476589195|-3010.8307321328|-3039.311924592|-3055.0896536639|-3055.0896536639|-3055.0896536639|-3055.0896536639|-3055.0896536639|-3059.582515314|-3059.582515314|-3059.582515314|-3067.7994016223|-3067.7994016223|-3114.5548906914|-3152.0054341016|-3218.339371224|-3274.5115694123|-3274.5115694123|-3276.4017437915|-3349.2797153238|-3377.4219059154|-3387.3021176837|-3438.8174292392|-3438.8174292392|-3456.5832459743|-3456.5832459743|3228.4110765663|3228.4110765663|3228.4110765663|3228.4110765663|3228.4110765663|||3228.4110765663|3228.4110765663|3228.4110765663||3228.4110765663|3228.4110765663|3228.4110765663|3228.4110765663|3228.4110765663|3228.4110765663|3072.4011961848|3049.1990076356|3049.1990076356|3036.9988973729|2955.3321081921|2933.535675769|2834.9285286322|2831.6712065724|2831.6712065724|2831.6712065724|2831.6712065724|-3046.8750536143|-3046.8750536143|-3059.0638595532|-3059.0638595532|-3059.0638595532|-3059.3134068558|-3059.3134068558|-3086.070452062|-3095.0227245133|-3152.6919161259||-3186.1021290288|-3218.1199123812|-3218.1199123812|-3292.9665693124|-3351.7098584437|-3351.7098584437|-3351.7098584437|-3351.7098584437|-3351.7098584437|-3375.2837758565
04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE|-3677.8440672104|-3677.8440672104|-3677.8440672104|-3677.8440672104|-3677.8440672104|-3677.8440672104|-3677.8440672104||-3677.8440672104|-3677.8440672104|-3677.8440672104|-3677.8440672104|-3677.8440672104|-3677.8440672104|-3677.8440672104|-3677.8440672104|-3677.8440672104|-3714.8822969005|-3796.4803298894|-3835.3677486502|-3835.3677486502|-3835.3677486502|-3835.3677486502|-3864.9279846895|-3864.9279846895|-3864.9279846895|-3864.9279846895|-3864.9279846895|-3864.9279846895||-3864.9279846895|-3891.1422052106|-3911.8246724562|-3930.5715671553|-3930.5715671553||||-3930.5715671553|-3948.6209324057|-3948.6209324057|-3948.6209324057|-3948.6209324057|-3948.6209324057|-3948.6209324057|-3948.6209324057|-3948.6209324057|-3988.2454804508|-4000.163157725|-4000.163157725|-4000.163157725|-4000.163157725|-4000.163157725|-4000.163157725|-4000.163157725|-4000.163157725|-4000.163157725|-4000.163157725|-4000.163157725|-4000.163157725|-4000.163157725|-4000.163157725|-4000.163157725|-4000.163157725||-4000.163157725|-4000.163157725|-4000.163157725|-4075.2923974722|3721.6438872787|3721.6438872787|3721.6438872787|3721.6438872787|3721.6438872787|3721.6438872787|3721.6438872787|3721.6438872787|3721.6438872787|3721.6438872787||3721.6438872787|3721.6438872787|3721.6438872787|3721.6438872787|3721.6438872787|-4003.4030731809|-4003.4030731809|-4003.4030731809|-4003.4030731809|-4003.4030731809|-4003.4030731809|-4003.4030731809|-4003.4030731809|-4003.4030731809||3743.6196627396|3743.6196627396|3726.4662919329|3662.4625465922|3618.3472739913|3380.6080822125|3330.1276147398|3330.1276147398|3330.1276147398|3330.1276147398|3330.1276147398|3330.1276147398|3330.1276147398||3330.1276147398|3330.1276147398|3330.1276147398|3330.1276147398|3330.1276147398||3330.1276147398|3330.1276147398|3330.1276147398|3330.1276147398|3330.1276147398|3265.8640163776|3204.4044626418|3196.5605140464|3191.8450156071|3183.1666859347|3183.1666859347|3162.6296510386|3161.4765537902|3161.4765537902|3161.4765537902|3161.4765537902|3161.4765537902|3161.4765537902|3161.4765537902|3161.4765537902|3161.4765537902|3161.4765537902|3161.4765537902|3098.5295042114||3025.1438935682|2967.5487706313|2964.9430784792|2959.5181117194|2959.5181117194|2959.5181117194|2959.5181117194|2959.5181117194|2959.5181117194|2959.5181117194|2914.8865576782|2914.8865576782|2788.7072863092|2689.3692070102||2689.2713411224|2683.7202896055|2683.7202896055|2683.7202896055|2667.4972711179|2667.4972711179|2595.8303012421|2592.9047660671|2592.9047660671|2592.9047660671|2592.9047660671|2592.9047660671|2592.9047660671|2592.9047660671|2592.9047660671|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2553.6141128607|2437.5156809563|-2644.8746821558|-2644.8746821558|-2644.8746821558|||-2644.8746821558|-2644.8746821558|-2644.8746821558||-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2644.8746821558|-2776.5552023953|-2844.7002248837|-2931.5835832041|-2948.4262035601|-2964.2791150668|2807.0320484164|2807.0320484164|2807.0320484164|2807.0320484164|2807.0320484164|2807.0320484164||2807.0320484164|2796.1729742328|2796.1729742328|2796.1729742328|2796.1729742328|2796.1729742328|2796.1729742328|2796.1729742328|2796.1729742328|2796.1729742328
04677|952080|/equities/nof-corp|TOPIX500|-3195.2112703796|-3195.2112703796|-3195.2112703796|-3195.2112703796|-3306.762522644|2995.0215769828|2995.0215769828||2988.3017522031|-3150.8284716899|-3150.8284716899|-3150.8284716899|-3150.8284716899|-3150.8284716899|-3150.8284716899|-3150.8284716899|-3150.8284716899|-3180.8094129888|-3220.0602043113|-3220.0602043113|-3220.0602043113|-3220.0602043113|-3220.0602043113|-3220.0602043113|-3220.0602043113|-3220.0602043113|-3220.0602043113|-3220.0602043113|-3220.0602043113||-3220.0602043113|-3220.0602043113|-3220.0602043113|-3220.0602043113|-3220.0602043113||||-3220.0602043113|-3258.0113381236|-3280.5681534707|-3318.1868371897|3120.2618044017|3120.2618044017|3120.2618044017|3120.2618044017|3120.2618044017|3120.2618044017|3120.2618044017|3120.2618044017|3049.5131160018|3042.0701288909|3037.3001432122|3014.8890480135|3007.0481267225|3007.0481267225|3007.0481267225|3007.0481267225|3007.0481267225|3007.0481267225|2903.8868074694|2843.9853416327|2769.7337129252|2709.4819032502||2670.1288929015|2670.1288929015|2629.7673440074|2629.7673440074|2629.7673440074|2629.7673440074|2629.7673440074|2629.7673440074|2629.7673440074|2629.7673440074|2588.1581600082|-2852.2411396255|-2852.2411396255|2711.376959213||2711.376959213|2711.376959213|2711.376959213|2711.376959213|2711.376959213|2670.0021769034|2624.5579743371|2581.2588603745|2567.954289305|-2683.6500420429|-2683.6500420429|-2683.6500420429|-2683.6500420429|-2683.6500420429||-2683.6500420429|-2683.6500420429|-2683.6500420429|-2683.6500420429|-2683.6500420429|-2683.6500420429|-2693.3611578255|-2699.4290642505|-2763.0600713895|-2775.4771321285|-2775.4771321285|-2775.4771321285|-2775.4771321285||-2805.1057493194|-2805.1057493194|-2805.1057493194|-2805.1057493194|-2833.3546354669||-2833.3546354669|-2833.3546354669|-2833.3546354669|-2833.3546354669|-2833.3546354669|-2833.3546354669|-2834.8544882307|-2834.8544882307|-2861.1438758119|-2910.5487509021|-2921.896606052|-2921.896606052|-2937.218032163|-2937.218032163|-2951.0839903246|-2951.0839903246|-2980.2877670274|-2999.3752966971|-3056.1392185523|-3080.0237266078|-3080.0237266078|-3090.6652517864|-3096.6807297461|-3096.6807297461||-3096.6807297461|-3096.6807297461|2891.5707011432|2891.5707011432|2891.5707011432|2891.5707011432|2891.5707011432|2891.5707011432|2891.5707011432|2891.5707011432|2883.9674457147|2875.5956119934|2875.5956119934|2826.4395688816||2780.9884098684|2777.9486541585|2777.9486541585|2767.4703760748|2767.4703760748|2767.4703760748|2767.136266759|2767.136266759|2716.9291852877|2693.2824280975|2675.091586775|2671.3517630833|2653.2218972336|2653.2218972336|2653.2218972336|2633.8021080374|2568.3912311527|2567.3083463689|2567.3083463689|2567.3083463689|2567.3083463689|2567.3083463689|2567.3083463689|2557.4814959655|2554.2572177394|2546.6317142805|2546.6317142805|2546.6317142805|2546.6317142805|2509.7019047561|2460.2798941734|2410.9535730536|2410.9535730536|2390.0317478374|2349.6272638887|2349.6272638887|2349.6272638887|2349.6272638887|2343.3080709874|2269.5923010971|2164.1303345524|2145.2257216696|2145.2257216696|2128.8154558448|2128.8154558448|2128.8154558448|2128.8154558448|2128.8154558448|2128.8154558448|2095.2116176053|2010.4573528948|2009.9970547253|2009.9970547253|||2009.9970547253|2008.0522830281|1985.113647809||1978.1262753434|1949.7514170482|1934.6126856091|1926.5696506768|1896.0218340853|1880.2187045393|1855.3818939325|1828.5632154806|1811.1257949784|1774.2262900968|1774.2262900968|1766.7269013541|1766.7269013541|-1989.2127553442|-1989.2127553442|-1989.2127553442|-2081.1530614936|-2115.7256238817|-2184.0006932019|-2196.1706088913|-2196.1706088913|-2198.1959855484|-2198.1959855484|-2198.1959855484|-2198.1959855484|-2198.1959855484|-2198.1959855484||-2198.1959855484|-2198.1959855484|-2198.1959855484|-2198.1959855484|-2198.1959855484|-2198.1959855484|-2198.1959855484|-2198.1959855484|-2198.1959855484|-2198.1959855484
04678|946241|/equities/nok-corp|TOPIX500|3060.1572751319|3060.1572751319|3050.7541366186|3050.7541366186|3050.7541366186|3050.7541366186|3050.7541366186||3016.2823740207|3015.7581933564|-3161.6011057539|-3161.6011057539|-3161.6011057539|-3161.6011057539|-3161.6011057539|-3161.6011057539|-3161.6011057539|2983.628782573|2983.628782573|2983.628782573|2983.628782573|2944.4208695255|2901.3688196509|2901.3688196509|2901.3688196509|2894.6320218344|2882.2578020382|2851.7031133758|2835.4756815286||2775.0058398546|2775.0058398546|2775.0058398546|2775.0058398546|2735.7009331718||||2685.7788146353|2669.9764607059|2665.9863712419|2665.9863712419|2646.2331743727|2646.2331743727|2639.5924159697|2615.4147631115|2615.4147631115|2615.4147631115|2615.4147631115|2615.4147631115|2614.2044036642|2614.2044036642|2614.2044036642|2614.2044036642|2614.2044036642|2614.2044036642|2614.2044036642|2614.2044036642|2614.2044036642|2614.2044036642|2603.0048929602|2557.2832144003|-2728.803546776|-2728.803546776||-2728.803546776|-2741.902526884|-2741.902526884|-2759.1972520933|-2777.3302801037|-2790.5082717472|-2790.5082717472|-2790.5082717472|-2815.9814130524|2651.2494171779|2651.2494171779|2651.2494171779|2651.2494171779|2651.2494171779||2651.2494171779|2651.2494171779|2651.2494171779|2651.2494171779|2651.2494171779|2590.3326857532|-2710.822173376|-2710.822173376|-2710.822173376|-2710.822173376|-2710.822173376|-2710.822173376|-2710.822173376|-2710.822173376||2576.1547242272|2576.1547242272|-2678.7759493016|-2678.7759493016|-2678.7759493016|-2678.7759493016|-2678.7759493016|-2678.7759493016|2582.9363677376|2582.9363677376|2582.9363677376|2582.9363677376|2582.9363677376||2582.9363677376|2582.9363677376|2582.9363677376|2582.9363677376|2582.9363677376||2582.9363677376|2582.9363677376|2582.9363677376|2582.9363677376|2582.9363677376|2555.4015197085|2522.501688565|2514.4463206277|2487.9659665108|2487.9659665108|2487.9659665108|2487.9659665108|2443.1844072342|2412.3387743632|2412.3387743632|2405.9041937369|2372.337993041|2370.5977700456|2351.3308556062|2332.2287284513|2325.4749361473|2325.4749361473|2325.4749361473|2302.9165957192||2270.268439688|2232.1593774311|2197.4394565327|2197.4394565327|2197.4394565327|2197.4394565327|2189.0993961474|2164.6382179415|2150.8220438067|2150.8220438067|2150.8220438067|2150.8220438067|2117.8578264518|2095.6794153726||2095.6794153726|2090.5326837474|2085.9252041638|2075.2780046264|2059.5866718071|2051.7629686746|2046.9769152307|2046.9769152307|2046.9769152307|2046.9769152307|2046.9769152307|2046.0522637261|2046.0522637261|2046.0522637261|2046.0522637261|2027.8358485845|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2019.4374840441|2016.1805378267|1990.6728198075|1969.2475775639|1961.3028639599|1953.2843999505|1953.2843999505|1944.5166665987|1944.5166665987|1944.5166665987|1937.9871969804|1937.9871969804|1937.9871969804|-2028.3974512279|-2028.3974512279|-2028.3974512279|-2028.3974512279|||-2028.3974512279|-2028.3974512279|-2028.3974512279||-2028.3974512279|-2028.3974512279|-2028.3974512279|-2028.3974512279|-2028.3974512279|-2045.0527235866|-2066.2317575143|-2066.2317575143|-2066.3409433301|-2066.3409433301|-2066.3409433301|-2066.3409433301|-2066.3409433301|-2066.3409433301|-2067.5505473212|-2067.5505473212|-2164.2783859124|-2248.1426510138|-2302.9085011264|-2339.9538901405|-2356.8654334894|-2410.7487811495|-2410.7487811495|-2410.7487811495|-2410.7487811495|-2410.7487811495|-2410.7487811495||-2410.7487811495|-2410.7487811495|-2410.7487811495|-2410.7487811495|-2410.7487811495|-2410.7487811495|-2410.7487811495|-2410.7487811495|-2410.7487811495|-2410.7487811495
04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1361.2553697282|1361.2553697282|-1457.3492391825|-1457.3492391825|-1457.3492391825|-1457.3492391825|-1457.3492391825||-1457.3492391825|-1457.3492391825|-1457.3492391825|-1457.3492391825|-1457.3492391825|-1457.3492391825|-1458.9713768695|-1475.3019572969|-1475.3019572969|-1475.3019572969|-1475.7243969966|-1486.3425880149|-1486.3425880149|-1486.3425880149|-1486.3425880149|1411.3569760479|1411.3569760479|1411.3569760479|1411.3569760479|1395.5147852444|1395.5147852444||1331.0164280493|1319.949293888|1319.949293888|1305.0547709867|1260.7830788741||||1247.4358998446|1247.4358998446|1240.9565553829|1228.7850615365|1222.6778461517|1218.5864957241|1217.0683285823|1216.2028434621|1216.2028434621|1216.2028434621|1216.2028434621|1216.2028434621|1216.2028434621|1191.5587149578|1156.7319055087|1135.8960608272|1135.8960608272|1135.8960608272|1135.8960608272|1122.4956231413|1106.5506923792|1098.4915955299|1098.4915955299|1090.351772811|1068.5575253456|-1156.5161174431||-1156.5161174431|-1156.5161174431|-1156.5161174431|-1170.0734638257|1085.8052622418|1085.8052622418|1085.8052622418|1049.8669580465|-1108.2858547104|-1108.2858547104|-1108.2858547104|-1108.2858547104|-1108.2858547104|-1108.2858547104||-1108.2858547104|-1108.2858547104|-1108.2858547104|-1108.2858547104|-1108.2858547104|-1108.2858547104|-1114.3738181443|-1114.3738181443|-1114.3738181443|-1114.3738181443|-1114.3738181443|-1114.3738181443|-1114.3738181443|-1114.3738181443||-1114.3738181443|-1114.3738181443|-1114.3738181443|-1114.3738181443|-1114.3738181443|-1114.3738181443|-1116.0542423825|-1128.4769359806|1065.1403484491|1065.1403484491|1065.1403484491|1060.7000015558|1060.7000015558||1060.7000015558|1060.7000015558|1060.7000015558|1060.7000015558|1060.7000015558||1050.4166683953|-1097.0728041395|-1097.0728041395|-1097.0728041395|-1097.0728041395|-1097.0728041395|-1097.0728041395|-1101.497560155|1037.4305855804|1037.4305855804|1037.4305855804|1037.4305855804|1037.4305855804|1037.4305855804|1037.4305855804|1037.4305855804|1037.4305855804|1037.4305855804|1037.4305855804|1037.4305855804|1020.8950950893|1012.6019692461|1012.6019692461|992.14107694009||970.71230771121|957.2358974569|952.48560746491|952.48560746491|952.48560746491|952.48560746491|951.71522199257|951.71522199257|951.71522199257|951.41690383072|948.67084888317|948.67084888317|924.60649875908|906.70190399233||906.70190399233|906.70190399233|906.70190399233|906.70190399233|906.70190399233|906.70190399233|906.70190399233|906.70190399233|906.70190399233|906.70190399233|906.70190399233|906.70190399233|906.70190399233|906.70190399233|906.70190399233|883.70766838991|876.1174205575|876.1174205575|876.1174205575|876.1174205575|876.1174205575|876.1174205575|863.84713869996|859.48943312558|859.48943312558|859.48943312558|859.48943312558|859.48943312558|859.48943312558|858.85490399369|850.2721487788|845.40239702636|841.09707796766|833.18076058959|833.18076058959|833.18076058959|833.18076058959|831.41198944091|818.69108649359|817.02478366647|817.02478366647|817.02478366647|817.02478366647|817.02478366647|817.02478366647|817.02478366647|817.02478366647|817.02478366647|814.90530094343|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|||-843.75863355242|-843.75863355242|-843.75863355242||-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-843.75863355242|-910.72624051397|-949.71250912685|-995.41741211058|-995.41741211058|-995.41741211058|935.74145846748|935.74145846748|931.94607242372|928.96784807605|925.81426478937|-987.18230484901||-987.18230484901|-987.18230484901|-987.18230484901|-987.18230484901|-987.18230484901|-987.18230484901|-987.18230484901|-1030.7025711159|-1037.2806210098|-1047.4651342737
04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE|1048.6581839005|1048.6581839005|1048.6581839005|1048.6581839005|1048.6581839005|1048.6581839005|1042.7868710006||1031.9020788895|1030.5023098773|1008.9747887525|1007.8608763917|992.18619895999|992.18619895999|992.18619895999|992.18619895999|992.18619895999|992.18619895999|992.18619895999|992.18619895999|992.18619895999|992.18619895999|992.18619895999|992.18619895999|992.18619895999|987.67910995554|984.28234439504|976.36927155005|974.43807950005||953.9311994445|950.20133271612|935.56260411383|934.23065563971|925.90022952241||||925.90022952241|924.56135460714|924.55706338728|924.1189593192|915.8932718564|910.80332772238|910.80332772238|910.80332772238|910.80332772238|910.80332772238|910.80332772238|910.80332772238|910.80332772238|910.80332772238|910.80332772238|910.80332772238|910.80332772238|910.80332772238|910.80332772238|910.80332772238|910.80332772238|910.80332772238|910.80332772238|907.02039058455|898.88930456117|889.1992164395||879.29914768777|-926.60885475982|-926.60885475982|-926.60885475982|-926.60885475982|-926.60885475982|-926.60885475982|-926.60885475982|-926.60885475982|-926.60885475982|-926.60885475982|-926.60885475982|-926.60885475982|-933.18205948791||-943.80785540431|-952.71804800605|-952.71804800605|-952.71804800605|-952.71804800605|-952.71804800605|-952.71804800605|-952.71804800605|-952.71804800605|-952.71804800605|-952.71804800605|-952.71804800605|-952.71804800605|-952.71804800605||-952.71804800605|-952.71804800605|-952.71804800605|-952.71804800605|-952.71804800605|-952.71804800605|-957.43114546245|-970.32909391661|932.40256961473|932.40256961473|932.40256961473|932.40256961473|932.40256961473||932.40256961473|932.40256961473|932.40256961473|932.40256961473|932.40256961473||932.40256961473|927.10896622083|927.10896622083|927.10896622083|914.74885746|896.57096222769|889.57752099138|889.57752099138|889.57752099138|889.57752099138|889.57752099138|889.57752099138|889.57752099138|889.57752099138|889.57752099138|886.49449272189|886.49449272189|886.49449272189|881.26055696312|878.20821227638|878.20821227638|878.20821227638|878.20821227638|878.20821227638||858.07578531468|848.36754805472|837.125064923|-876.13020469686|-876.13020469686|-876.13020469686|-876.13020469686|-876.13020469686|-876.13020469686|-876.13020469686|-876.13020469686|-876.13020469686|-876.13020469686|-876.13020469686||-883.63357705033|836.75591133503|836.75591133503|836.75591133503|835.86213523446|-875.42662715635|-875.42662715635|-875.42662715635|-875.42662715635|-875.42662715635|-875.42662715635|-875.42662715635|-875.42662715635|-875.42662715635|-877.77733659153|-877.77733659153|-877.77733659153|-877.77733659153|-877.77733659153|-877.77733659153|-877.77733659153|-877.77733659153|-877.77733659153|-877.77733659153|-877.77733659153|-879.3303651744|-882.02264085675|-883.63432618741|-883.63432618741|-883.63432618741|-883.63432618741|-886.03256566397|-893.2473012857|-893.72890927789|-893.72890927789|-893.72890927789|-895.44322710564|-903.71877357757|-903.71877357757|-905.22638863762|-911.24185681294|-911.24185681294|-922.64521717903|-922.64521717903|-922.64521717903|-922.64521717903|-928.33356650534|-944.88732256561|-962.95812601149|-963.94768545436|-963.94768545436|-966.57521080758|-970.42247544158|||-980.05275049065|-983.70708919864|-983.70708919864||-1004.1412251404|-1005.3069107192|-1040.2910105539|-1049.7955605004|-1059.5673294568|-1085.9414588637|-1103.1516121434|-1117.7295778645|-1129.2939726923|-1157.1044141025|-1180.8993612099|-1187.5159290949|-1210.1153374032|-1210.1153374032|-1253.9670503753|-1259.4078269686|-1333.6031383636|-1365.153504703|-1438.2261027734|-1513.2289949435|-1556.4377782629|-1647.8808701619|-1735.5565068043|-1817.5738971274|-1915.9154819427|-2011.6171506178|-2127.5301883763||4212.2997839113|4147.9442043459|4126.8234004301|4126.8234004301|4126.8234004301|4126.8234004301|4126.8234004301|4126.8234004301|4126.8234004301|4126.8234004301
04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH|-4371.1823495244|-4495.7436413881|-4495.7436413881|-4549.2151570979|-4676.9612856644|-4749.6236507382|-4891.1414962115||-4891.1414962115|-4891.1414962115|-4935.4349957906|-4967.0678960377|-4967.0678960377|-5228.1309955975|-5362.9233284416|-5504.6925871574|-6103.5473190638|-6171.497021182|-6211.7189124244|-6260.632124916|-6289.1199073037|-6289.1199073037|5894.3332710212|5894.3332710212|5894.3332710212|5894.3332710212|5894.3332710212|5894.3332710212|5894.3332710212||5855.6182877452|5855.6182877452|5855.6182877452|5855.6182877452|5855.6182877452||||5855.6182877452|5855.6182877452|5855.6182877452|5855.6182877452|5855.6182877452|5855.6182877452|5855.6182877452|5855.6182877452|5855.6182877452|5855.6182877452|5855.6182877452|5855.6182877452|5855.6182877452|5855.6182877452|5855.6182877452|5855.6182877452|5855.6182877452|5855.6182877452|5855.6182877452|5855.6182877452|5855.6182877452|5818.5482971272|5818.5482971272|5818.5482971272|5818.5482971272|5803.1092190302||5753.2719674003|5753.2719674003|5753.2719674003|5753.2719674003|5753.2719674003|5682.7466304448|5665.4279388208|5665.4279388208|5573.1977098008|5414.5530108898|-6048.1944659506|-6048.1944659506|-6048.1944659506|-6048.1944659506||5520.120305254|5520.120305254|5520.120305254|5520.120305254|5520.120305254|-5845.8812713848|-5845.8812713848|-5845.8812713848|-5845.8812713848|-5845.8812713848|-5845.8812713848|-5877.2569682053|-5888.6188535615|-5925.9769441564||-5925.9769441564|-5925.9769441564|-5925.9769441564|-5925.9769441564|-5925.9769441564|-5925.9769441564|-5951.6410490627|5586.7682064637|5586.7682064637|5586.7682064637|5586.7682064637|5586.7682064637|5586.7682064637||5586.7682064637|5586.7682064637|5586.7682064637|5554.3932873302|5554.3932873302||5554.3932873302|5484.9369859225|-5860.5494912319|-5860.5494912319|-5860.5494912319|-5860.5494912319|-5860.5494912319|-5909.888323591|-6019.26480399|-6069.1275599889|-6122.8083999876|-6131.7315555418|5792.9315589505|5792.9315589505|5792.9315589505|5792.9315589505|5792.9315589505|5792.9315589505|5792.9315589505|5758.5126497798|5758.5126497798|5758.5126497798|5758.5126497798|5758.5126497798||5758.5126497798|5758.5126497798|5694.125166422|5680.1730677942|5680.1730677942|5680.1730677942|5586.3589642158|5487.0655157954|5447.5172397726|-5584.9784431952|-5584.9784431952|-5584.9784431952|-5584.9784431952|-5584.9784431952||-5584.9784431952|-5584.9784431952|-5584.9784431952|-5597.4204924391|-5606.8561027101|-5705.7290030112|-5742.7544477903|-5797.5604975447|-5875.5672194942|-5908.0191327713|-5919.4101475237|-5949.1779416929|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-5982.7312535857|-6026.2569484285|-6050.8490376249|-6050.8490376249|-6050.8490376249|5608.9794559649|5608.9794559649|5608.9794559649|5608.9794559649|5608.9794559649|5608.9794559649|5608.9794559649|5608.9794559649|5608.9794559649|5608.9794559649|5577.2549510721|5510.5610567468|5426.3099466009|5426.3099466009|5255.2888295566|5159.6542550629|5064.0602834032|||5048.2336482258|4959.5909237355|4959.5909237355||4957.6021801772|4957.6021801772|4957.6021801772|4957.6021801772|4957.6021801772|4957.6021801772|4906.9162718237|4906.9162718237|4847.0736353596|4820.5785621724|4820.5785621724|4613.4920520646|4613.4920520646|-5153.0544183501|-5153.0544183501|-5153.0544183501|-5153.0544183501|-5153.0544183501|-5153.0544183501|-5153.0544183501|-5153.0544183501|-5220.958049863|-5220.958049863|-5220.958049863|-5228.5644998478|-5264.6272220531|-5297.8080245034||-5330.5807415081|-5330.5807415081|-5330.5807415081|-5330.5807415081|-5355.5341572312|-5402.4989595447|-5402.4989595447|-5474.4704584008|-5474.4704584008|-5474.4704584008
04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1226.4284866524|1222.7882741235|1222.7882741235|1222.7882741235|1222.7882741235|1208.2818199055|1208.2818199055||1181.7853554506|1181.1503949451|1110.6393277167|1106.0159196853|1092.9621329836|-1123.1505746325|-1123.1505746325|-1123.1505746325|-1123.1505746325|-1126.4728607028|1063.1161399662|1063.1161399662|1063.1161399662|1063.1161399662|1063.1161399662|1063.1161399662|1063.1161399662|1063.1161399662|1060.240155518|1040.1835061311|1024.7038957012||992.30988411249|975.95542679166|969.11714087962|963.7690454218|937.79893935755||||928.80993465401|921.78882306392|921.06142593384|921.06142593384|921.06142593384|921.06142593384|921.06142593384|921.06142593384|921.06142593384|921.06142593384|921.06142593384|921.06142593384|921.06142593384|921.06142593384|921.06142593384|915.19046376547|911.63939468949|899.89375424484|887.88749996931|880.67501827644|876.58890783971|871.74881429347|865.57090409236|864.84868937255|864.84868937255|864.84868937255||864.84868937255|864.84868937255|864.84868937255|864.84868937255|864.84868937255|864.84868937255|863.63187165526|862.16322395832|855.03691686558|853.01877481592|842.93552853311|842.93552853311|833.05061506392|767.08726173389||767.08726173389|767.08726173389|767.08726173389|767.08726173389|767.08726173389|753.24141074273|-786.98193380058|-786.98193380058|-786.98193380058|-786.98193380058|-786.98193380058|-788.31596644941|-788.31596644941|-789.37329741124||-793.14592556903|-793.14592556903|-793.14592556903|-793.14592556903|-793.14592556903|-793.14592556903|-793.14592556903|-793.14592556903|-802.923217402|-812.62025240847|774.182873245|774.182873245|774.182873245||774.182873245|774.182873245|774.182873245|774.182873245|774.182873245||772.8865319313|772.86074817902|772.86074817902|772.86074817902|765.78415921801|758.81574263698|752.43996835418|752.43996835418|752.43996835418|750.41295946021|750.41295946021|746.25883502849|742.3820226445|740.58557868161|740.24511183807|736.78596560254|736.78596560254|736.78596560254|734.16771853516|732.50304500868|725.97143231697|725.97143231697|725.97143231697|722.00714769703||707.58571084717|701.48411977268|694.99346709226|692.98421025249|692.98421025249|692.98421025249|692.98421025249|691.30889537129|691.30889537129|691.30889537129|691.30889537129|691.30889537129|689.95433836285|669.92081326986||669.92081326986|669.65155423752|669.65155423752|669.65155423752|668.09062463565|667.67289523862|665.60265380377|665.60265380377|665.60265380377|665.60265380377|665.60265380377|663.15849337571|654.49835242158|649.04731023908|649.04731023908|645.34146328105|637.54607709396|632.79005785505|627.31673569724|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|626.14141341639|623.41270395332|619.37193780105|619.37193780105|619.37193780105|619.37193780105|619.37193780105|617.91882520429|616.4291019432|616.4291019432|616.4291019432|615.04210116444|615.04210116444|599.83565168445|594.70362652349|594.70362652349|594.70362652349|||594.70362652349|585.22518284265|585.22518284265||585.22518284265|572.02801145385|-607.91898012577|-607.91898012577|-607.91898012577|-607.91898012577|-607.91898012577|-607.91898012577|-607.91898012577|-607.91898012577|-607.91898012577|-607.91898012577|-607.91898012577|-607.91898012577|-607.91898012577|-607.91898012577|-638.81553279491|-651.21726747721|-667.81917726959|-672.77132503154|-673.59588550596|-692.16210856999|661.54428802786|661.54428802786|659.73254496585|655.3482147383|655.3482147383||654.63132732966|653.37926343921|639.94916125407|-657.9292844618|-657.9292844618|-657.9292844618|-657.9292844618|-657.9292844618|-657.9292844618|-657.9292844618
04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500|392.59396229775|392.59396229775|390.59884665842|389.43992604585|389.43992604585|386.89424347358|386.89424347358||386.89424347358|386.89424347358|368.49915636334|356.45461546881|-385.74647658764|-385.74647658764|-385.74647658764|-385.74647658764|-385.74647658764|-389.15164336561|362.64412521533|362.64412521533|362.64412521533|361.6657373455|361.6657373455|361.6657373455|361.6657373455|361.6657373455|358.63969697189|356.05521105872|-380.28751214167||-380.28751214167|-380.28751214167|-380.28751214167|-380.28751214167|-380.28751214167||||-380.28751214167|-380.28751214167|-380.28751214167|-380.28751214167|-380.28751214167|-380.28751214167|-380.28751214167|-380.28751214167|-382.28612256735|356.33517203191|356.33517203191|356.33517203191|356.33517203191|356.33517203191|356.33517203191|354.85886136812|354.85886136812|349.64318743593|349.22519507903|349.22519507903|349.22519507903|349.22519507903|345.80577570087|340.14498955762|340.14498955762|340.14498955762||340.14498955762|340.14498955762|340.14498955762|340.14498955762|340.14498955762|340.09997619032|339.60242562997|339.60242562997|339.60242562997|339.60242562997|336.1524399926|336.1524399926|336.1524399926|336.1524399926||336.1524399926|336.1524399926|336.1524399926|336.1524399926|336.1524399926|333.23605528692|329.39945153664|329.39945153664|328.5716104449|327.51136959724|327.51136959724|327.51136959724|327.51136959724|327.51136959724||327.51136959724|327.51136959724|327.51136959724|327.51136959724|327.51136959724|327.51136959724|327.51136959724|327.51136959724|327.51136959724|327.51136959724|327.51136959724|324.53156907696|324.53156907696||324.53156907696|324.53156907696|324.53156907696|324.53156907696|324.53156907696||324.53156907696|324.53156907696|324.53156907696|324.53156907696|324.53156907696|324.15728778462|320.73033332405|317.15035374493|309.98928126065|306.20579018447|306.20579018447|306.20579018447|306.20579018447|306.20579018447|306.20579018447|306.20579018447|296.08976856706|294.53863648835|292.7651499583|290.47237765278|290.45509510137|290.45509510137|290.45509510137|290.45509510137||288.5556727526|281.68962554109|277.02737086759|275.97485143328|246.72140283527|246.72140283527|242.51268270216|240.00297501575|238.49219887004|236.90611343946|236.90611343946|236.90611343946|236.90611343946|232.81026149002||232.81026149002|232.81026149002|232.81026149002|231.7002910531|231.04476546318|228.21085187099|224.93983439495|223.16074911263|223.16074911263|223.16074911263|223.16074911263|222.93972276213|217.35524530943|215.03414928711|215.03414928711|215.03414928711|-224.0325888219|-224.0325888219|-224.0325888219|-224.0325888219|-224.0325888219|-224.0325888219|-224.0325888219|-224.09988422523|-224.09988422523|-224.09988422523|-224.09988422523|-224.09988422523|-224.09988422523|-224.09988422523|-224.30543115548|-224.93936472923|-225.78254411287|-225.78254411287|-227.00838573848|-228.00931494407|-228.38928296453|-228.38928296453|-228.60475495001|-230.43307021084|216.2996547506|216.2996547506|216.2996547506|216.2996547506|216.2996547506|216.2996547506|216.2996547506|216.2996547506|216.2996547506|209.25517906588|-224.49066485264|-224.49066485264|-224.49066485264|||-224.49066485264|-224.49066485264|-224.49066485264||-224.49066485264|-224.49066485264|-224.49066485264|-224.49066485264|-224.49066485264|-224.49066485264|-224.49066485264|-224.49066485264|-224.49066485264|-224.49066485264|-224.49066485264|-224.49066485264|-224.49066485264|-224.49066485264|-224.63723974877|-224.63723974877|-238.06915951497|-248.49907155309|-256.17673667574|-258.66860308806|-259.12623379143|246.60351603624|246.60351603624|246.60351603624|246.60351603624|246.60351603624|246.60351603624||246.60351603624|243.60947209593|240.01606857773|237.77920643999|237.77920643999|237.77920643999|237.77920643999|235.03245075227|231.56383332148|230.48204685731
04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3956.1131261007|3956.1131261007||3956.1131261007|3956.1131261007|3956.1131261007|3956.1131261007|3956.1131261007||3956.1131261007|3956.1131261007|3956.1131261007|3955.9590290008|3955.7878100009|3950.5975666676|3948.0037105495|3948.0037105495|-3962.9345882219|-3962.9345882219|-3964.7050980243|-3965.1167755826|-3965.1574425001|-3965.1574425001|-3965.1574425001|-3965.6193805557|-3966.1326450619|-3966.2029389576|-3967.5032655085|-3970.1702950094|-3971.4669944549|-3972.2966605055|-3972.5633203093|-3972.5633203093||-3972.5633203093|-3973.2370225659|-3974.7633584065|-3976.3481760073|-3976.9979733414|-3978.6316506741|-3978.6316506741|-3978.6316506741|-3980.0351674156|-3982.3724082396|-3984.6915647107|-3984.9350719007|-3987.4939257897|-3987.4939257897||-3987.4939257897|-3987.6900318392|-3987.6900318392|-3988.6000353769|-3988.7222615299|-3991.5802905887|-3992.866989543|-3998.0744328256|-4001.7493698062|-4003.3599037123|-4003.3599037123|-4003.3599037123|3974.1979166898|3974.1979166898|3974.1979166898|3974.1979166898|3974.1979166898|3974.1979166898|3974.1979166898|3974.1979166898|3974.1979166898|3974.1979166898|3974.1979166898|3974.1979166898|3973.1643518775|3972.7399405896|3972.7399405896|3970.3221562106|3967.5801735674|3965.4224150748|3962.0249056387|3958.8610062652|3956.0677847392|3952.2419830435|3947.3799811595|3944.9777568438|3941.0308409376|3934.9231565973|3929.1368406637|3922.6520451819|3914.8356057577|3906.9840063974|3896.9822293304|3887.0358103672|3875.8175670746|3864.6861856385|3851.8179840427|3838.9088711586|3823.8431901762|3809.8257668625|3794.806407625|3285.3404529166|2751.1282810185|||2745.4480900205|2674.6367666895|2606.6241852105||2586.1935391228|2517.9928212476|2459.3809124973|-2662.4354791362|-2662.4354791362|-2662.4354791362|-2662.4354791362|-2662.4354791362|-2662.4354791362|-2662.4354791362|-2662.4354791362|-2662.4354791362|-2662.4354791362|-2662.4354791362|-2662.4354791362|-2662.4354791362|-2768.0671990402|-2802.102443378|-2855.1416037533|-2893.5328441399|-2893.5328441399|-2949.1969750921|-2949.1969750921|-2949.1969750921|-2949.1969750921|-2949.1969750921|-2949.1969750921||-2960.3780923358|-2960.3780923358|-2960.3780923358|-2960.3780923358|-2960.3780923358|-2960.3780923358|-2960.3780923358|-3021.3923248175|-3043.6737537228|-3043.6737537228
04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE|3968.5332050067|3968.5332050067|3968.5332050067|3968.5332050067|3968.5332050067|3968.5332050067|3968.5332050067||3861.6953148231|3861.6953148231|3644.3836831368|3527.8707590409|3497.7452878232|3437.7827292308|3437.7827292308|3437.7827292308|3437.7827292308|3437.7827292308|3437.7827292308|3437.7827292308|3437.7827292308|3412.036365812|3400.3686358991|3400.3686358991|3400.3686358991|3400.3686358991|3400.3686358991|3339.0762621101|3308.4180690112||3160.0272214791|3160.0272214791|3160.0272214791|3160.0272214791|3160.0272214791||||3120.546943044|3120.546943044|3120.546943044|3117.4966033823|3100.5517815359|3097.2305944887|3097.2305944887|3085.1979025703|3085.1979025703|3085.1979025703|3085.1979025703|3085.1979025703|3064.4976695225|3050.441855025|3007.6020611389|2977.0357599338|2977.0357599338|2977.0357599338|2977.0357599338|2977.0357599338|2977.0357599338|2977.0357599338|2977.0357599338|2969.5952888153|2927.9392097948|2876.7102331053||2826.9002590059|2739.0836211177|2690.9540234641|2647.2920042766|2647.2920042766|2629.1660546625|2629.1660546625|2616.7252191612|2616.7252191612|2616.7252191612|2616.7252191612|2616.7252191612|2514.1391324014|2477.7273239523||2477.7273239523|2468.8400761352|2468.8400761352|2468.8400761352|2468.8400761352|2445.7389734835|2409.5988594261|2396.2487326957|2360.8780650564|2360.8780650564|2315.7256278405|-2475.7563280959|-2475.7563280959|-2475.7563280959||-2475.7563280959|-2475.7563280959|-2475.7563280959|-2475.7563280959|-2475.7563280959|-2475.7563280959|-2507.0070312177|2381.6341723545|2381.6341723545|2381.6341723545|2381.6341723545|2381.6341723545|2381.6341723545||2381.6341723545|2381.6341723545|2381.6341723545|2381.6341723545|2381.6341723545||2380.9546359495|2376.6538715426|2376.6538715426|2362.6709683807|2326.0232982007|2305.713948396|2305.713948396|2286.6821648844|2281.1746276493|2276.3641403474|2276.3641403474|2276.3641403474|2276.3641403474|2276.3641403474|2276.3641403474|2276.3641403474|2260.3008758935|2260.3008758935|2260.3008758935|2260.3008758935|2260.3008758935|2260.3008758935|2260.3008758935|2260.3008758935||2260.3008758935|2260.3008758935|2223.3898621039|2192.3776245598|2140.182252543|2140.182252543|-2246.2578952236|-2246.2578952236|-2246.2578952236|-2246.2578952236|-2246.2578952236|-2246.2578952236|-2246.2578952236|-2246.2578952236||-2246.2578952236|-2246.2578952236|-2246.2578952236|-2246.2578952236|-2246.2578952236|-2246.2578952236|-2246.2578952236|-2246.2578952236|-2246.2578952236|-2246.4532169151|-2252.142463239|-2261.8527369322|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2264.3172899762|-2282.7136555291|-2294.6262839213|-2296.7361529892|-2296.7361529892|-2303.6459046991|-2303.6459046991|-2303.6459046991|-2303.6459046991|-2303.6459046991|-2303.6459046991|-2305.4398941101|-2316.4103630989|-2316.4103630989|-2330.0374853073|-2330.0374853073|-2339.2916503415|2182.602900813|2182.602900813|2161.4754453478|2121.4480806763|2121.4480806763|||2087.386756307|2071.7630625633|2061.4034028481||2023.3371142757|1992.5365608342|1992.5365608342|1977.0684009268|1954.9362974405|1954.9362974405|1941.095886045|1899.1065400501|1888.5350445001|1862.0389383334|1860.6821537038|1797.6165613948|1797.6165613948|-1980.1805852702|-1980.1805852702|-1980.1805852702|-2058.3834386052|-2058.3834386052|-2081.0371540058|1964.0090298613|1964.0090298613|1964.0090298613|1964.0090298613|1964.0090298613|1964.0090298613|1964.0090298613|1964.0090298613||1958.2600331792|-2068.2755956368|-2068.2755956368|-2068.2755956368|-2068.2755956368|-2068.2755956368|-2068.2755956368|-2122.5284395964|-2135.5480474377|-2135.5480474377
04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH|-4182.3526551848|-4182.3526551848|-4182.3526551848|-4201.669616872|-4232.1329076355|-4235.5748477907|-4235.5748477907||-4235.5748477907|-4235.5748477907|-4276.9164975453|-4282.1499969695|-4282.1499969695|-4492.5555521883|-4581.395057987|-4653.6611755411|-4712.6790839346|-4823.7545377051|-4868.0735033396|-4868.0735033396|-4909.0816703773|-4942.7366300955|-4942.7366300955|-5002.7629223283|-5031.0143581426|-5069.4603979362|-5082.3846181012|-5082.3846181012|-5082.3846181012||-5082.3846181012|4867.6651989145|4867.6651989145|4867.6651989145|4867.6651989145||||4867.6651989145|4867.6651989145|4867.6651989145|4867.6651989145|4867.6651989145|4867.6651989145|4867.6651989145|4867.6651989145|4867.6651989145|4867.6651989145|4867.6651989145|4867.6651989145|4867.6651989145|4867.6651989145|4867.6651989145|4867.6651989145|4867.6651989145|4867.6651989145|4867.6651989145|4867.6651989145|4867.6651989145|4867.6651989145|4867.6651989145|4867.6651989145|4867.6651989145|4867.6651989145||4802.4613321272|4724.8572353715|4724.8572353715|4724.8572353715|4724.8572353715|-5047.1391887497|-5047.1391887497|-5047.1391887497|-5047.1391887497|-5047.1391887497|-5047.1391887497|-5047.1391887497|-5047.1391887497|-5047.1391887497||-5047.1391887497|-5047.1391887497|-5132.2102097219|-5163.2838116681|-5163.2838116681|-5163.2838116681|-5163.2838116681|-5163.2838116681|-5163.2838116681|-5163.2838116681|-5163.2838116681|-5203.8153462979|-5236.1837181088|-5269.4263534542||-5280.1539981939|-5280.1539981939|-5280.1539981939|-5280.1539981939|-5280.1539981939|-5280.1539981939|-5321.837775771|-5426.3753064123|-5485.4725626803|-5546.0806252003|5209.8179220265|5209.8179220265|5209.8179220265||5209.8179220265|5209.8179220265|5209.8179220265|-5454.6932145097|-5454.6932145097||-5454.6932145097|-5454.6932145097|-5454.6932145097|-5454.6932145097|-5454.6932145097|-5454.6932145097|-5454.6932145097|-5454.6932145097|-5473.9924605663|-5493.9916228515|-5500.3240253905|-5519.7489171006|-5522.7210190007|-5568.1344655563|-5610.0938506181|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304||5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304||5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5310.1412902304|5272.3236558116|5247.5909331007|5247.5909331007|5236.8537687981|5236.8537687981|5236.8537687981|5236.8537687981|5236.8537687981|5236.8537687981|5236.8537687981|5236.8537687981|5236.8537687981|5236.8537687981|5139.0041875535|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|5006.8962893647|4980.7180992941|4967.1312214379|4933.3319640263|4933.3319640263|4933.3319640263|4933.3319640263|4933.3319640263|4832.4799600292|4784.0332889213|||4699.8147654681|4690.6501238484|4690.6501238484||4690.6501238484|4690.6501238484|4690.6501238484|4690.6501238484|4587.2779153871|4551.3087948746|4453.0653276384|4368.0725862649|4353.9946313647|4353.9946313647|4353.9946313647|4193.3555149141|4193.3555149141|-4519.8672868913|-4519.8672868913|-4519.8672868913|-4519.8672868913|-4519.8672868913|-4519.8672868913|-4519.8672868913|-4519.8672868913|-4535.0720329195|-4535.0720329195|-4535.0720329195|-4535.0720329195|-4535.0720329195|-4535.0720329195||-4535.0720329195|-4535.0720329195|-4535.0720329195|-4535.0720329195|-4535.0720329195|-4535.0720329195|-4535.0720329195|-4535.0720329195|-4535.0720329195|-4588.9039575938
04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1694.8195639491|1694.8195639491|1694.8195639491|1662.1307178008|1662.1307178008|1662.1307178008|1662.1307178008||1642.67372568|-1706.7123127811|-1706.7123127811|-1706.7123127811|-1706.7123127811|-1706.7123127811|-1706.7123127811|-1706.7123127811|-1706.7123127811|-1728.7359030901|-1747.5398923224|-1759.0187988609|-1759.0187988609|-1759.0187988609|-1759.0187988609|-1759.0187988609|-1759.0187988609|-1759.0187988609|-1759.0187988609|-1759.0187988609|-1759.0187988609||-1759.0187988609|-1759.0187988609|-1759.0187988609|-1759.0187988609|-1759.0187988609||||-1759.0187988609|-1759.0187988609|-1759.0187988609|-1759.0187988609|-1759.0187988609|-1759.0187988609|-1759.0187988609|-1759.0187988609|-1759.0187988609|-1759.0187988609|-1759.0187988609|-1759.0187988609|-1759.0187988609|-1759.0187988609|-1761.9738257542|-1761.9738257542|-1762.4709175047|-1775.5232416719|1691.4216400844|1691.4216400844|1691.4216400844|1691.4216400844|1691.4216400844|1691.4216400844|1685.1351556493|1666.9557284993||1659.0341427769|1622.5657141966|1600.6570845994|-1671.8293275708|-1671.8293275708|-1671.8293275708|-1671.8293275708|-1671.8293275708|-1671.8293275708|-1671.8293275708|-1671.8293275708|-1671.8293275708|-1671.8293275708|-1671.8293275708||-1671.8293275708|-1671.8293275708|-1683.6376341372|-1683.6376341372|-1683.6376341372|-1683.6376341372|-1683.6376341372|-1683.6376341372|-1683.6376341372|-1683.6376341372|-1683.6376341372|-1683.6376341372|-1683.6376341372|-1683.6376341372||-1695.4307045969|-1712.2105744329|-1712.2105744329|-1712.2105744329|-1712.2105744329|-1712.2105744329|-1731.0673049254|-1741.2692276949|-1746.1324752166|-1765.8309491587|-1765.8309491587|-1765.8309491587|-1765.8309491587||-1765.8309491587|-1765.8309491587|-1765.8309491587|-1765.8309491587|-1765.8309491587||-1765.8309491587|-1765.8309491587|-1765.8309491587|-1765.8309491587|-1765.8309491587|-1765.8309491587|-1765.8309491587|-1765.8309491587|-1765.8309491587|-1765.8309491587|-1765.8309491587|-1766.7388261219|-1766.7388261219|-1787.7653623577|1682.7654894716|1682.7654894716|1682.7654894716|1682.7654894716|1660.6670584724|1660.6670584724|1660.6670584724|1660.6670584724|1660.6670584724|1660.6670584724||1652.6300649694|1634.9500721882|1625.138969098|1608.3488545533|1596.4153939481|1587.3226599424|-1669.1893111734|-1669.1893111734|-1669.1893111734|-1669.1893111734|-1669.1893111734|-1669.1893111734|-1669.1893111734|-1669.1893111734||-1681.3972977449|-1681.3972977449|-1704.6914419388|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.6977911248|1621.275323472|1612.2503594133|1583.3615104592|1580.8378846538|1580.8378846538|1580.8378846538|1580.8378846538|1580.8378846538|1580.8378846538|1580.8378846538|1580.8378846538|1556.6565633112|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|-1650.6246057838|1556.5690466459|1556.5690466459|1556.5690466459|1556.5690466459|||1556.5690466459|1556.5690466459|1556.5690466459||1556.5690466459|1556.5690466459|1556.5690466459|1556.5690466459|1542.5767184954|1524.8074649949|1507.6749611055|1500.3888456727|1481.8380810775|1481.8380810775|1444.1812011972|1424.9850466885|1424.9850466885|1424.9850466885|1424.9850466885|1424.9850466885|1424.9850466885|-1543.0400658167|-1543.0400658167|-1566.7111842407|-1575.1790936008|1481.0984688784|1481.0984688784|1481.0984688784|1481.0984688784|1481.0984688784|1481.0984688784||1473.6927431982|1467.8252702202|1454.6669669113|1446.9632965682|1435.4036628535|1429.5755096957|1429.5755096957|1428.3894552174|1426.4797432257|1426.4797432257
04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|926.64294881189|926.64294881189|926.64294881189|-985.96317361959|-985.96317361959|-985.96317361959|-985.96317361959||-985.96317361959|-985.96317361959|-985.96317361959|918.45314801483|901.6368630015|887.06021629533|887.06021629533|887.06021629533|887.06021629533|887.06021629533|887.06021629533|887.06021629533|887.06021629533|887.06021629533|887.06021629533|887.06021629533|887.06021629533|884.23912107902|882.82127277009|876.15141011997|865.55711557384||862.92459659572|860.2550788455|854.25009913498|853.13899225718|835.93775764578||||826.9641941507|824.6324298072|822.96380479337|817.7208847205|815.60099455164|809.91222769735|809.6302584224|804.95582438101|801.31203726254|797.86175299822|797.86175299822|790.87975132397|785.19831254087|785.19831254087|785.19831254087|785.19831254087|785.19831254087|785.19831254087|785.19831254087|785.19831254087|785.19831254087|785.19831254087|785.19831254087|781.24257084619|772.46396082519|-804.60846329952||-804.60846329952|-804.60846329952|-804.60846329952|-804.60846329952|-804.60846329952|-804.60846329952|-804.60846329952|-804.60846329952|-804.60846329952|-804.60846329952|-804.60846329952|-804.60846329952|-804.60846329952|-809.64275531002||-814.77193219215|-814.77193219215|-827.36329054336|790.23607288785|790.23607288785|784.92900039296|774.25999568945|-812.19711507742|-812.19711507742|-812.19711507742|-812.19711507742|-812.19711507742|-812.19711507742|-812.19711507742||-819.00235890221|-828.06139670208|-828.06139670208|-828.06139670208|-828.06139670208|-828.06139670208|-828.06139670208|-835.39595361103|806.1562169201|806.1562169201|806.1562169201|806.1562169201|806.1562169201||806.1562169201|806.1562169201|806.1562169201|806.1562169201|806.1562169201||806.1562169201|806.1562169201|806.1562169201|806.1562169201|806.1562169201|800.68465901821|794.97744773725|794.80824813687|783.99249182634|776.20831882615|773.58701888344|768.09115040325|767.63854952897|767.63854952897|767.63854952897|763.21502993996|761.58892486819|748.28214484595|743.93016636529|741.10020926438|734.29147662487|734.29147662487|734.29147662487|734.29147662487||727.79055467542|725.72697154192|725.72697154192|725.72697154192|725.72697154192|725.72697154192|725.72697154192|725.72697154192|725.72697154192|725.72697154192|725.72697154192|725.72697154192|725.72697154192|725.72697154192||725.72697154192|725.72697154192|725.72697154192|725.72697154192|725.72697154192|725.72697154192|725.72697154192|720.81885116529|713.80471519128|713.80471519128|703.81637259209|698.60154883822|697.00724800384|689.2636143185|688.27067443809|685.96898064892|685.96898064892|685.96898064892|685.96898064892|685.96898064892|685.96898064892|685.96898064892|685.96898064892|663.36420783381|663.36420783381|663.36420783381|663.36420783381|659.22626086828|659.22626086828|659.22626086828|659.22626086828|659.22626086828|659.22626086828|656.77364488837|653.18734387553|642.18039564729|640.66713703562|640.66713703562|640.40813988719|640.40813988719|640.40813988719|634.60287737681|634.60287737681|634.60287737681|634.60287737681|634.60287737681|634.60287737681|634.60287737681|634.60287737681|634.60287737681|634.60287737681|634.60287737681|634.60287737681|||634.60287737681|634.60287737681|634.60287737681||630.5825003064|630.5825003064|630.5825003064|630.5825003064|623.92503424887|592.1166931921|-622.97572260231|-622.97572260231|-622.97572260231|-622.97572260231|-622.97572260231|-622.97572260231|-622.97572260231|-622.97572260231|-622.97572260231|-622.97572260231|-638.51745531659|-641.24717121765|-653.64685080499|-656.5695931584|-656.5695931584|629.81330624115|629.81330624115|629.81330624115|629.54531977189|629.54531977189|629.54531977189||621.95592035202|614.55105245276|608.20115447225|607.70853625189|607.70853625189|607.70853625189|607.70853625189|607.70853625189|607.12619072475|-633.26168264016
04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500|4213.5484576168|4213.5484576168|4213.5484576168|4213.5484576168|4213.5484576168|4213.5484576168|4213.5484576168||4145.8871751298|4108.2079723665|4034.269101687|4034.269101687|3745.5767796522|-4036.3084443649|-4036.3084443649|-4036.3084443649|-4036.3084443649|-4071.7316048498|3768.2772863469|3768.2772863469|3768.2772863469|3768.2772863469|3768.2772863469|3768.2772863469|3768.2772863469|3742.2525403855|3658.4290622043|3658.4290622043|3620.1989580048||3533.8321755609|-3782.130007924|-3782.130007924|-3782.130007924|-3782.130007924||||-3782.130007924|-3782.130007924|-3782.130007924|-3782.130007924|-3782.130007924|-3782.130007924|-3782.130007924|-3782.130007924|-3782.130007924|-3799.3111199156|-3870.6234665729|3533.6647159865|3533.6647159865|3533.6647159865|3533.6647159865|3533.6647159865|3533.6647159865|3533.6647159865|3533.6647159865|3533.6647159865|3533.6647159865|3533.6647159865|3432.6830177628|3300.5251642624|3300.5251642624|3300.5251642624||3300.5251642624|3300.5251642624|3300.5251642624|3300.5251642624|3300.5251642624|3300.5251642624|3300.5251642624|-3640.5084373382|-3640.5084373382|-3640.5084373382|-3640.5084373382|-3687.5412806644|-3687.5412806644|3442.8918484565||3442.8918484565|3442.8918484565|3442.8918484565|3442.8918484565|3442.8918484565|3392.1020538405|3360.7124121488|3360.7124121488|3341.4304964687|3341.4304964687|3341.4304964687|3341.4304964687|3341.4304964687|3341.4304964687||3341.4304964687|3341.4304964687|-3543.3207644129|-3543.3207644129|-3543.3207644129|-3543.3207644129|-3549.5230715699|-3566.6923017444|-3597.7136686048|-3630.5019294839|-3630.5019294839|-3630.5019294839|-3630.5019294839||-3630.5019294839|-3630.5019294839|-3630.5019294839|-3630.5019294839|-3630.5019294839||-3630.5019294839|-3630.5019294839|-3630.5019294839|-3630.5019294839|-3630.5019294839|-3630.5019294839|-3630.5019294839|-3641.7925055357|-3641.7925055357|-3671.7138950397|-3729.6159198021|-3729.6159198021|-3756.2399108912|-3769.1596857218|-3769.1596857218|-3769.1596857218|-3816.5663174687|-3886.740352743|-3915.5448363811|-3943.1903849742|-3943.1903849742|-3943.1903849742|-3943.1903849742|-3943.1903849742||-3943.1903849742|-3944.3782055269|-4102.0868950299|3910.1071398767|3910.1071398767|3910.1071398767|3875.1190443075|3804.4062275401|3804.4062275401|3764.8958083779|3705.9516152814|3705.9516152814|3557.4462392015|-3839.0521357304||-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3839.0521357304|-3851.4468174783|-3853.8540956522|-3853.8540956522|3636.5828512372|3636.5828512372|3636.5828512372|3636.5828512372|3636.5828512372|3636.5828512372|3636.5828512372|3636.5828512372|3636.5828512372|3574.5365013747|3518.3166683638|3518.3166683638|3509.2407426265|3426.1008251405|3391.5009168228|3388.3036010158|3388.3036010158|3359.3958621762|3359.3958621762|3359.3958621762|3359.3958621762|3359.3958621762|3359.3958621762|3359.3958621762|3359.3958621762|3359.3958621762|3359.3958621762|3359.3958621762|3359.3958621762|3243.2176246402|3187.7418051558|3033.9530934922|3033.9530934922|||3033.9530934922|2957.1701038802|2923.8519800991||2923.8519800991|2889.8355334434|2836.761703826|2764.93705811|2764.93705811|2764.93705811|2764.93705811|2707.7078423445|-3079.520287587|-3079.520287587|-3079.520287587|-3079.520287587|-3079.520287587|-3079.520287587|-3092.1546760333|-3092.1546760333|-3307.6163067037|-3424.6847852263|-3593.8164280292|-3661.4626978102|3406.8447217966|3406.8447217966|3406.8447217966|3392.0496908852|3361.9996565391|3357.1017236475|3357.1017236475||3357.1017236475|3329.2796929417|3321.6996588241|3282.8026523742|3282.8026523742|3282.8026523742|3282.8026523742|3282.8026523742|3282.8026523742|3282.8026523742
04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-1703.4271887448|-1737.0302097165|-1744.9224552405|-1797.4693947117|-1855.8826607908|1823.5214064311|1823.5214064311||1815.1653165816|-1965.213503147|-1965.213503147|-1965.213503147|-1965.213503147|-1965.213503147|-1965.213503147|-1965.213503147|-1965.213503147|-1966.4038923856|-1981.1987693173|-1989.0819659082|-2028.0050972677|-2028.0050972677|-2028.0050972677|-2075.5889969641|1990.0258105526|1990.0258105526|1990.0258105526|1990.0258105526|1990.0258105526||1990.0258105526|1985.8897895029|1967.2108772254|-2084.7748597731|-2084.7748597731||||-2084.7748597731|-2085.6119475625|-2085.6119475625|-2085.6119475625|-2099.356238083|1979.527071109|1979.527071109|1979.527071109|1979.527071109|1979.527071109|1979.527071109|1979.527071109|1979.527071109|1979.527071109|1979.527071109|1979.527071109|1979.527071109|1979.527071109|1979.527071109|1979.527071109|1979.527071109|1979.527071109|1979.527071109|1979.527071109|1979.527071109|1979.527071109||1979.527071109|1979.527071109|1979.527071109|1979.527071109|1979.527071109|1979.527071109|1979.527071109|1979.527071109|1944.3636680357|1944.3636680357|-1971.0109036596|-1971.0109036596|-2008.6616094563|1858.1701392805||1858.1701392805|1858.1701392805|1858.1701392805|1858.1701392805|1858.1701392805|1844.3304188648|1844.3304188648|1824.8949098498|-1930.1892136666|-1930.1892136666|-1930.1892136666|-1930.1892136666|-1930.1892136666|-1930.1892136666||1832.4249925204|1832.4249925204|1832.4249925204|1832.4249925204|1832.4249925204|1778.2366836799|1778.2366836799|1778.2366836799|1778.2366836799|1778.2366836799|1778.2366836799|1778.2366836799|1772.9296485332||1763.5877607782|1763.5877607782|1763.5877607782|1763.5877607782|1763.5877607782||1763.5877607782|1763.5877607782|1763.5877607782|1763.5877607782|1763.5877607782|1734.2641786424|-1842.590380629|-1842.590380629|-1842.590380629|-1842.590380629|-1842.590380629|-1844.0931994584|-1844.0931994584|-1844.0931994584|-1844.0931994584|-1844.0931994584|-1844.0931994584|-1844.0931994584|-1844.0931994584|-1844.0931994584|-1844.0931994584|-1844.0931994584|-1844.0931994584|-1844.0931994584||1720.3230905059|1720.3230905059|1720.3230905059|1720.3230905059|1720.3230905059|1720.3230905059|1702.9701005622|1691.4908648916|1691.4908648916|1688.2954054351|1674.8214881914|1674.8214881914|-1786.1856561849|-1786.1856561849||-1786.1856561849|-1786.1856561849|-1786.1856561849|-1786.1856561849|-1794.9547810884|-1794.9547810884|-1794.9547810884|-1794.9547810884|-1794.9547810884|-1799.7830900982|-1807.8207695647|-1807.8207695647|-1807.8207695647|-1807.8207695647|-1807.8207695647|-1807.8207695647|-1837.4397439608|-1920.4052710675|1829.8987261575|1829.8987261575|1829.8987261575|1829.8987261575|1829.8987261575|1829.8987261575|1829.8987261575|1829.8987261575|1829.8987261575|1829.8987261575|1809.1930290638|1807.9644767376|1801.4605297084|1796.1241107512|-1916.0846585018|-1916.0846585018|-1916.0846585018|-1916.0846585018|-1916.0846585018|-1916.0846585018|-1916.0846585018|-1933.2051761131|-1955.5335290145|-1960.8150322384|-1998.2944802649|-2020.1327558498|-2024.5867356171|-2024.5867356171|-2064.5130395746|1906.0888400314|1906.0888400314|1882.098711146|1835.74856794|1798.1674457339|1798.1674457339|||1798.1674457339|1733.991606371|1706.9906737456||1683.4340819395|1649.5656465995|1645.1840517772|1641.2322797524|1612.2713330277|1612.2713330277|1596.0809870453|1596.0809870453|1596.0809870453|1596.0809870453|1596.0809870453|1596.0809870453|1596.0809870453|-1805.8093456169|-1805.8093456169|-1805.8093456169|-1997.9652415024|-1997.9652415024|-2049.9891572249|-2057.5157302499|-2102.7727147089|-2102.7727147089|-2102.7727147089|-2102.7727147089|-2102.7727147089|-2102.7727147089|-2102.7727147089||-2136.7752385655|-2141.6701258047|-2141.6701258047|-2141.6701258047|-2141.6701258047|-2141.6701258047|-2141.6701258047|-2141.6701258047|-2141.6701258047|-2199.4112508941
04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4717.9595672482|4598.7230674624|4598.7230674624|4598.7230674624|4598.7230674624|4598.7230674624|4598.7230674624||4598.7230674624|4598.7230674624|4111.8589638471|3957.1766264968|3852.8749584632|3852.8749584632|3852.8749584632|3852.8749584632|3852.8749584632|3852.8749584632|3852.8749584632|3852.8749584632|3852.8749584632|3852.8749584632|3852.8749584632|3852.8749584632|3852.8749584632|3852.8749584632|3852.8749584632|3852.8749584632|3848.749953848||3838.0336533352|3838.0336533352|3838.0336533352|3838.0336533352|3838.0336533352||||3838.0336533352|3838.0336533352|3838.0336533352|3838.0336533352|3838.0336533352|3838.0336533352|3838.0336533352|3838.0336533352|3838.0336533352|3838.0336533352|3838.0336533352|3838.0336533352|3838.0336533352|3838.0336533352|3838.0336533352|3838.0336533352|3838.0336533352|3783.8151703725|3727.072411525|-4068.9317204074|-4068.9317204074|-4068.9317204074|-4068.9317204074|-4068.9317204074|-4068.9317204074|-4068.9317204074||-4068.9317204074|-4068.9317204074|-4068.9317204074|-4173.424133786|-4263.0268153178|-4270.1144876052|-4270.1144876052|-4270.1144876052|-4270.1144876052|-4400.7938751169|4178.7272860112|4178.7272860112|4178.7272860112|4178.7272860112||4178.7272860112|4178.7272860112|4178.7272860112|4178.7272860112|4178.7272860112|4175.0394869838|4175.0394869838|4175.0394869838|4100.165102437|4100.165102437|4100.165102437|4100.165102437|4100.165102437|4100.165102437||4100.165102437|4095.2945582633|4053.8759978559|4053.8759978559|4046.2511087288|3840.5118839257|3840.5118839257|3840.5118839257|3840.5118839257|3840.5118839257|3840.5118839257|3840.5118839257|3840.5118839257||3840.5118839257|3781.9838073156|3781.9838073156|-4022.2391230793|-4022.2391230793||-4022.2391230793|-4022.2391230793|-4022.2391230793|-4022.2391230793|-4022.2391230793|-4022.2391230793|-4022.2391230793|-4022.2391230793|-4022.2391230793|-4022.2391230793|-4050.8493823008|-4050.8493823008|-4050.8493823008|-4050.8493823008|-4050.8493823008|-4050.8493823008|-4051.8850341024|-4051.8850341024|-4051.8850341024|-4051.8850341024|-4051.8850341024|-4051.8850341024|-4051.8850341024|-4051.8850341024||-4051.8850341024|-4051.8850341024|-4051.8850341024|-4051.8850341024|-4051.8850341024|-4051.8850341024|-4051.8850341024|-4051.8850341024|-4051.8850341024|-4051.8850341024|-4051.8850341024|-4051.8850341024|-4051.8850341024|-4051.8850341024||3702.978725122|3702.978725122|3702.978725122|3702.978725122|3702.978725122|3702.978725122|3702.978725122|3702.978725122|-3814.1558949111|-3814.1558949111|3635.7539163896|3635.7539163896|3635.7539163896|3635.7539163896|3635.7539163896|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3876.4475730764|-3915.9973034183|-3960.6362186808|-3960.6362186808|-3960.6362186808|-3997.4846874231|-4058.3718749145|-4069.6195986599|-4069.6195986599|-4074.2995540665|-4108.8883934073|-4117.6537704525|-4196.6882996605|-4196.6882996605|-4196.6882996605|-4298.9314440673|3991.1139822421|3991.1139822421|3991.1139822421|3991.1139822421|3991.1139822421|3991.1139822421|3991.1139822421|||3991.1139822421|3928.3243926503|3928.3243926503||3928.3243926503|3926.5826585004|-4239.1949377067|-4239.1949377067|-4239.1949377067|-4239.1949377067|-4239.1949377067|-4239.1949377067|-4239.1949377067|-4239.1949377067|-4239.1949377067|-4239.1949377067|-4239.1949377067|-4239.1949377067|-4242.2283181564|-4242.2283181564|-4478.5314646182|-4486.7571829091|-4567.896869899|-4581.9409665544|-4629.5455183938|-4686.8584030108|-4686.8584030108|-4686.8584030108|-4686.8584030108|-4686.8584030108|-4757.6204477897||-4826.3922466251|-4826.3922466251|-4826.3922466251|-4827.9913851391|-4833.1236351083|-4833.1236351083|-4833.1236351083|-4833.1236351083|-4833.1236351083|-4833.1236351083
04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH|2449.2604003349|2393.3307411542|2393.3307411542|2364.9393193013|2364.9393193013|2364.9393193013|2364.9393193013||2364.9393193013|2355.1270214459|2280.7800238288|2272.7833598098|2232.453733122|2209.5041479133|2181.3379421259|2168.0629441661|2168.0629441661|2168.0629441661|2168.0629441661|2168.0629441661|2168.0629441661|2168.0629441661|2168.0629441661|2168.0629441661|2168.0629441661|2168.0629441661|2168.0629441661|2168.0629441661|2168.0629441661||2147.736604629|2122.29067181|2099.6285242333|2095.7389188066|2095.7389188066||||2092.9131718102|2092.9131718102|2092.9131718102|2092.9131718102|2092.9131718102|2092.9131718102|2092.9131718102|2092.9131718102|2092.9131718102|2092.9131718102|2092.9131718102|2085.2090797891|2060.8367516357|2060.8367516357|2060.8367516357|2060.8367516357|2060.8367516357|2060.8367516357|2060.8367516357|2060.8367516357|2060.8367516357|2060.8367516357|2060.8367516357|2060.8367516357|2011.8186129285|1987.6317921428||1942.8686579364|1920.7429532627|1902.3785367116|1902.3785367116|1902.3785367116|1900.9205963462|1881.1339959402|1857.3711066002|1812.523451778|1807.3931503432|1807.3931503432|1802.770167048|1775.3001856089|1761.8057617877||1759.819593537|1759.819593537|1759.819593537|1759.819593537|1759.819593537|1747.8273261523|1726.8825014225|1726.8825014225|1722.6358042254|1722.6358042254|1692.318433378|1692.318433378|1692.318433378|1692.318433378||1692.318433378|1656.7477089045|1656.7477089045|1656.7477089045|1656.7477089045|1656.7477089045|1656.7477089045|1656.7477089045|1656.7477089045|1656.7477089045|1656.7477089045|1656.7477089045|1656.7477089045||1656.7477089045|1656.7477089045|1656.7477089045|1656.7477089045|1656.7477089045||1656.7477089045|1656.7477089045|1656.7477089045|1656.7477089045|1656.7477089045|1626.8030098939|1624.0033443266|1607.4481603629|-1716.9663281972|-1716.9663281972|-1716.9663281972|-1716.9663281972|-1716.9663281972|-1747.7959202191|1622.4393526302|1622.4393526302|1622.4393526302|1622.4393526302|1622.4393526302|1622.4393526302|1622.4393526302|1622.4393526302|1618.1148963237|1618.1148963237||1618.1148963237|1618.1148963237|1618.1148963237|1609.8033018194|1609.8033018194|1609.8033018194|1609.8033018194|1586.9481131326|1574.3967645259|1574.3967645259|1574.3967645259|1574.3967645259|1574.3967645259|1574.3967645259||1574.3967645259|1574.3967645259|1574.3967645259|1573.4130716954|1543.9034129949|1533.2815699943|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1596.4953604471|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1607.9554104877|-1648.7004560975|-1662.0406865401|-1662.0406865401|-1696.5729850445|-1712.4977611606|-1746.0530679562|||1602.8842715487|1602.8842715487|1602.8842715487||1602.8842715487|1602.8842715487|1602.8842715487|1602.8842715487|1602.8842715487|1602.8842715487|1592.3714128319|1559.4404587021|1550.1271095088|1550.1271095088|1546.7378045388|1546.7378045388|1546.7378045388|1516.7071018728|1516.7071018728|-1661.769886808|-1661.769886808|-1661.769886808|-1681.18876312|-1701.0708479111|-1716.1342754568|1627.110278391|1627.110278391|1627.110278391|1627.110278391|1627.110278391|1627.110278391||1627.110278391|1627.110278391|1627.110278391|1627.110278391|1627.110278391|1627.110278391|1627.110278391|1584.4280871011|1546.997501473|1546.997501473
04693|951943|/equities/open-house-co-ltd|TOPIX500|10699.66767625|10620.114415123|10620.114415123|10469.016016804|10226.12890756|10115.143230622|9682.4369229133||8938.4854699037|-9476.2151773888|-9476.2151773888|-9476.2151773888|-9476.2151773888|-9476.2151773888|-9500.7409840725|-9500.7409840725|-9500.7409840725|9059.648653671|9059.648653671|9059.648653671|9059.648653671|9059.648653671|9059.648653671|9059.648653671|9059.648653671|9059.648653671|9059.648653671|9059.648653671|9059.648653671||8905.8873929678|8888.8362876146|8888.8362876146|8817.8858540666|8817.8858540666||||8817.8858540666|8802.0953934074|8796.3837704526|8741.4264116141|8679.5849017934|8651.191236782|8651.191236782|8636.1003171929|8636.1003171929|8636.1003171929|8636.1003171929|8636.1003171929|8636.1003171929|8636.1003171929|8636.1003171929|8636.1003171929|8636.1003171929|8636.1003171929|8636.1003171929|8636.1003171929|8636.1003171929|8636.1003171929|8548.7225746588|8484.9695273986|8436.4105859985|8247.5117622205||8222.3479838752|8222.3479838752|8222.3479838752|8222.3479838752|8151.3866487502|7627.9526527781|7627.9526527781|7485.1140586423|7368.5154501682|7368.5154501682|7368.5154501682|7368.5154501682|7368.5154501682|7368.5154501682||7368.5154501682|7368.5154501682|7368.5154501682|7368.5154501682|7368.5154501682|7294.9060557425|7235.0622841583|-7691.4365769602|-7691.4365769602|-7691.4365769602|-7691.4365769602|-7691.4365769602|-7691.4365769602|-7691.4365769602||-7691.4365769602|-7691.4365769602|-7691.4365769602|-7691.4365769602|-7691.4365769602|-7691.4365769602|-7733.0961966224|-7932.0513295805|7623.9751150003|7623.9751150003|7623.9751150003|7623.9751150003|7623.9751150003||7623.9751150003|7623.9751150003|7623.9751150003|7623.9751150003|7623.9751150003||7623.9751150003|7623.9751150003|7623.9751150003|7623.9751150003|7493.3056833336|7425.8952037041|7362.6057818934|7337.2842021038|7285.7602245597|7227.622471733|7129.9104589297|7129.9104589297|7103.4005099219|7069.2535435348|7069.2535435348|7069.2535435348|7069.2535435348|7069.2535435348|6933.6396188501|6933.6396188501|6933.6396188501|6933.6396188501|6933.6396188501|6909.9329098335||6842.5921220372|6751.0468022636|6658.6075580706|6572.0639534118|6489.5710593464|6468.136293439|6468.136293439|6468.136293439|6468.136293439|6468.136293439|6468.136293439|6468.136293439|6468.136293439|6468.136293439||6468.136293439|6468.136293439|6468.136293439|6468.136293439|6468.136293439|6468.136293439|6468.136293439|6426.8181038211|6366.1867820234|6323.9846118291|6323.9846118291|6323.9846118291|6298.3717909212|6262.4131010236|6236.2923344707|6181.3803716341|6131.425749841|6131.425749841|6131.425749841|6089.9187240617|6089.9187240617|6089.9187240617|6041.334542603|6041.334542603|6041.334542603|6041.334542603|6041.334542603|5983.9828251145|5978.1851336545|5978.1851336545|5978.1851336545|5978.1851336545|5978.1851336545|5978.1851336545|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5957.9639315101|5915.6821461224|5906.572086102|5906.572086102|||5906.572086102|5906.572086102|5906.572086102||5806.3684308669|5806.3684308669|5806.3684308669|5788.5760342966|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5722.3130067461|5518.6774222621|5518.6774222621|5518.6774222621|5518.6774222621|5518.272870044|5518.272870044|5518.272870044||5428.6267048246|5428.6267048246|5428.6267048246|5428.6267048246|5428.6267048246|5428.6267048246|5428.6267048246|5428.6267048246|5428.6267048246|5428.6267048246
04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH|-10385.092207066|-10478.91013218|-10478.91013218|-10559.37878214|-10559.37878214|-10559.37878214|-10574.933857531||-10574.933857531|-10574.933857531|-10604.482063923|-10754.757848803|-10804.78649867|-11246.596109634|-11269.551232926|-11425.890258807|-11524.600287563|-11730.389208404|-11862.376898226|-12027.640998029|-12176.285182752|-12176.285182752|-12286.983536391|-12741.926151546|-12945.340927834|-12945.340927834|-13360.101030927|-13466.501145474|-13530.834606083||-13590.371784536|-13622.526894489|-13622.526894489|-13622.807660543|-13872.008511715||||-13959.394213142|-13959.394213142|-13959.394213142|-13959.394213142|-13959.394213142|-13959.394213142|-13959.394213142|-13959.394213142|-13959.394213142|-13959.394213142|-13959.394213142|-13959.394213142|-13959.394213142|-13959.394213142|-13959.394213142|-13959.394213142|-13959.394213142|-13959.394213142|-13959.394213142|-13959.394213142|-14055.71579238|-14137.519496765|-14137.519496765|-14169.345057735|-14169.345057735|-14394.30734943||-14394.30734943|-14394.30734943|-14418.119277145|-14504.02141905|-14610.023798944|-14708.826457583|-14708.826457583|-14708.826457583|-14708.826457583|-14708.826457583|-14708.826457583|-14739.807175092|-14851.174638991|-14912.416265546||-15135.462517273|-15136.625019192|-15309.583354658|-15562.608247948|-15562.608247948|-15562.608247948|-15562.608247948|-15562.608247948|-15562.608247948|-15562.608247948|-15585.675831053|-15779.630655621|-15779.630655621|-15856.946478476||-15856.946478476|-15856.946478476|-15856.946478476|-15856.946478476|-15856.946478476|-15856.946478476|-15976.329420529|-16032.032689476|-16340.591877196|-16533.435419107|-16670.761576785|15683.963834518|15683.963834518||15683.963834518|15683.963834518|15683.963834518|15683.963834518|15683.963834518||15683.963834518|15683.963834518|15037.459816131|-15943.444671443|-15943.444671443|-16007.74989224|-16007.74989224|-16007.74989224|-16086.899715007|-16086.899715007|-16086.899715007|-16290.999683341|-16323.055203712|-16484.505781903|-16585.284202114|-16780.315780127|-16866.461977919|-16955.06855345|-16955.06855345|-16955.06855345|-16955.06855345|-17018.807909368|-17018.807909368|-17018.807909368||-17018.807909368|-17018.807909368|-17018.807909368|-17018.807909368|-17018.807909368|-17018.807909368|-17018.807909368|-17018.807909368|-17018.807909368|-17018.807909368|-17378.119899297|-17392.077665886|-17427.030739873|-17490.343546834||-17490.343546834|-17490.343546834|-17490.343546834|-17490.343546834|-17490.343546834|-17688.43727426|-17701.5969714|-17738.441079334|-17992.959961366|16674.529219348|16674.529219348|16674.529219348|16674.529219348|16674.529219348|16674.529219348|16674.529219348|16622.254688164|16403.100042927|16403.100042927|16403.100042927|16403.100042927|16402.888936585|16298.765485095|16295.572761216|16042.97806021|-17227.479780992|-17227.479780992|-17227.479780992|-17227.479780992|-17227.479780992|-17227.479780992|-17227.479780992|-17227.479780992|-17227.479780992|-17227.479780992|-17227.479780992|-17227.479780992|16421.899101624|16421.899101624|16421.899101624|16421.899101624|16421.899101624|16421.899101624|16421.899101624|16421.899101624|16421.899101624|16421.899101624|16421.899101624|16421.899101624|16421.899101624|16421.899101624|16195.461853856|16195.461853856|||16080.513170951|15910.292412168|15893.93601352||15550.484459467|15540.043840147|15540.043840147|15540.043840147|15309.493155718|15242.214617465|15201.905130517|15143.339667304|15143.339667304|15011.739022781|15011.739022781|15011.739022781|15011.739022781|15011.739022781|15011.739022781|15011.739022781|15011.739022781|15011.739022781|15011.739022781|15011.739022781|15011.739022781|15011.739022781|15011.739022781|15011.739022781|14759.432247534|14546.869163927|-14785.116616832||-14785.116616832|-14785.116616832|-14785.116616832|-14785.116616832|13938.246001134|13938.246001134|13938.246001134|13938.246001134|13938.246001134|13938.246001134
04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH|-2830.9154135983|-2830.9154135983|-2830.9154135983|-2830.9154135983|-2830.9154135983|-2830.9154135983|-2830.9154135983||-2830.9154135983|-2830.9154135983|-2830.9154135983|-2830.9154135983|-2830.9154135983|-2868.5779814027|-2868.5779814027|-2868.5779814027|-2868.5779814027|-2875.1699793363|-2925.5221992626|-2936.5280511146|-2936.5280511146|-2936.5280511146|-2941.4808657265|-2941.4808657265|-2941.4808657265|-2982.9881515302|-2982.9881515302|-2982.9881515302|-2982.9881515302||-2982.9881515302|-2982.9881515302|-2982.9881515302|-2982.9881515302|-2982.9881515302||||-2982.9881515302|-2982.9881515302|-2982.9881515302|-2982.9881515302|-2982.9881515302|-2982.9881515302|-2982.9881515302|-2982.9881515302|-2982.9881515302|-2982.9881515302|-2992.442770203|-2992.442770203|-2992.442770203|-2992.442770203|-3002.8530780033|-3036.9756422259|-3088.5840469177|-3101.2860725894|-3101.2860725894|-3101.2860725894|-3124.8734139882|-3172.0537933202|-3225.7264370225|-3239.084930025|-3245.3721444722|-3264.2827770538||-3264.2827770538|-3264.2827770538|-3271.7997247577|-3271.7997247577|-3311.9441386197|-3334.5977019996|-3334.5977019996|-3351.8863355551|-3352.0959283946|-3358.4270720921|-3358.4270720921|-3387.2523023246|-3429.9225954624|-3429.9225954624||-3488.8028838471|3436.8940608372|3436.8940608372|3436.8940608372|3436.8940608372|3436.8940608372|3436.8940608372|3436.8940608372|3436.8940608372|3436.8940608372|3436.8940608372|3436.8940608372|3436.8940608372|3436.8940608372||3436.8940608372|3436.8940608372|3436.8940608372|3436.8940608372|3436.8940608372|3436.8940608372|3436.8940608372|3436.8940608372|3436.8940608372|3436.8940608372|3436.8940608372|3436.8940608372|3436.8940608372||3436.8940608372|3436.8940608372|3436.8940608372|3436.8940608372|3436.8940608372||3436.8940608372|3436.8940608372|3436.8940608372|3422.271178708|3418.4124207867|3383.5157112775|3383.5157112775|3383.5157112775|3383.5157112775|3383.5157112775|3383.5157112775|3383.5157112775|3383.5157112775|3383.5157112775|3383.5157112775|3383.5157112775|3383.5157112775|3383.5157112775|3297.7910015771|3297.7910015771|3210.156668419|3126.2851871322|3087.5946523691|3057.7301155722||3057.7301155722|3057.7301155722|3057.7301155722|3057.7301155722|3057.7301155722|3057.7301155722|3057.7301155722|3057.7301155722|3057.7301155722|3057.7301155722|3057.7301155722|3057.7301155722|3021.7556839691|-3185.5603048787||-3185.5603048787|-3185.5603048787|-3185.5603048787|-3189.1225609763|-3221.3028455292|-3272.892050588|-3277.3800562089|-3330.2000624544|-3360.8889582826|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.5971940099|-3373.6867510198|-3373.6867510198|-3373.6867510198|-3373.6867510198|-3373.6867510198|-3373.6867510198|-3373.6867510198|-3373.6867510198|-3373.6867510198|-3419.2630566886|3125.9381852025|3125.9381852025|3125.9381852025|3125.9381852025|3054.9954811805|3054.9954811805|3054.9954811805|3054.9954811805|3038.6616457561|3036.4018286179|2974.8909206865|||2922.9413514503|2922.9413514503|2922.9413514503||2922.9413514503|2914.3735959537|2914.3735959537|2914.3735959537|2898.3039955041|2861.0599950046|2852.7359327909|2852.7359327909|2852.7359327909|2848.0399253233|2843.9888059147|2815.1528468083|2815.1528468083|-3019.4123282218|-3019.4123282218|-3019.4123282218|-3019.4123282218|-3019.4123282218|-3099.0970313575|-3135.5522570639|-3174.4469522932|2990.5794747772|2990.5794747772|2990.5794747772|2990.5794747772|2990.5794747772|2990.5794747772||2990.5794747772|2990.5794747772|2990.5794747772|2990.5794747772|2990.5794747772|2990.5794747772|2990.5794747772|2958.1438608636|-3269.0413439266|-3269.0413439266
04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE|5168.9013687414|5168.9013687414|5168.9013687414|5168.9013687414|5168.9013687414|5168.9013687414|5168.9013687414||4967.723743046|4790.3597144955|4652.2330161061|4630.2589067846|-4848.9934685014|-4848.9934685014|-4848.9934685014|-4848.9934685014|-4848.9934685014|-4857.159409446|4635.6402132203|4635.6402132203|4635.6402132203|4635.6402132203|4635.6402132203|4635.6402132203|4628.4891258003|4620.3768064448|4595.6964516053|4589.7182795615|4551.4647550683||4544.5707286516|4544.5707286516|4544.5707286516|4544.5707286516|4409.4674762795||||4407.3734275056|4407.3734275056|4381.045168046|4381.045168046|4381.045168046|4369.9390756067|4285.8211951186|4272.5375452905|4272.5375452905|4272.5375452905|4272.5375452905|4272.5375452905|4210.9306058783|4170.7006731981|4159.6674146646|4117.0749051828|4081.0396504566|4081.0396504566|4081.0396504566|4041.4316672303|4041.4316672303|3988.5818480526|3988.5818480526|3988.5818480526|3926.5353867251|3916.0430450907||3916.0430450907|3916.0430450907|3916.0430450907|3916.0430450907|3916.0430450907|3916.0430450907|3916.0430450907|3752.4367167675|-3885.1357365118|-3885.1357365118|-3885.1357365118|-3885.1357365118|-3885.1357365118|-3885.1357365118||-3885.1357365118|-3885.1357365118|-3913.0397072353|-3916.1166989591|-3916.1166989591|-3916.1166989591|-3916.1166989591|-3916.1166989591|-3916.1166989591|-3916.1166989591|-3916.1166989591|-3926.1744841689|-3926.1744841689|-3926.1744841689||-3944.7918680886|-3944.7918680886|-3944.7918680886|-3944.7918680886|-3944.7918680886|-3944.7918680886|-3948.7131867651|-3991.777617325|3823.5358338825|3823.5358338825|3823.5358338825|3823.5358338825|3823.5358338825||3823.5358338825|3818.8374239941|3818.8374239941|3818.8374239941|3818.8374239941||3806.0971377712|3779.9968197458|3742.0251299667|3742.0251299667|3742.0251299667|3720.2501444075|3707.3177563889|3707.3177563889|3707.3177563889|3690.1448311281|3690.1448311281|3690.1448311281|3690.1448311281|3690.1448311281|3690.1448311281|3690.1448311281|3690.1448311281|3690.1448311281|3690.1448311281|3655.994256809|3644.7158408989|3588.9620454432|3569.5133838258|3540.0103504022||3540.0103504022|3360.6781671136|3323.2535190151|3293.9698477573|3293.9698477573|3293.9698477573|3271.5472700776|3271.5472700776|3271.5472700776|3271.5472700776|3271.5472700776|3271.5472700776|3215.4969667529|3195.6651787365||3195.6651787365|3195.6651787365|3195.6651787365|3195.6651787365|3195.6651787365|3186.9057541517|3153.2286157241|3151.1689006616|3151.1689006616|3151.1689006616|3151.1689006616|3126.8791352867|3126.8791352867|3126.8791352867|3126.8791352867|3030.1990392074|2992.3218492441|2992.3218492441|2992.3218492441|2992.3218492441|2992.3218492441|2992.3218492441|2992.3218492441|2992.3218492441|2992.3218492441|2992.3218492441|2992.3218492441|2984.6998138816|2984.6998138816|2944.5553487573|2943.2164657175|2943.2164657175|2943.2164657175|2943.2164657175|2943.2164657175|2943.2164657175|2911.5182952416|2891.5203280462|2848.4670311625|2822.6855901805|2822.3217162723|2822.3217162723|2819.4407958581|2800.6564398423|2797.6190615337|2797.6190615337|2793.7156239264|2773.045137696|2766.8279307733|2751.0588119703|-2936.8340108058|-2936.8340108058|-2936.8340108058|||-2936.8340108058|-2936.8340108058|-2936.8340108058||-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-2936.8340108058|-3125.7600120065|-3219.2889022294|-3251.8448590252|-3251.8448590252|-3251.8448590252|3113.9754826849|3113.9754826849|3108.3902368791|3108.3902368791|3108.3902368791|3086.5447076435||3080.7163418261|-3194.9855489352|-3194.9855489352|-3194.9855489352|-3194.9855489352|-3194.9855489352|-3194.9855489352|-3194.9855489352|-3194.9855489352|-3194.9855489352
04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|6248.3121550656|6248.3121550656|6248.3121550656|6248.3121550656|6248.3121550656|6248.3121550656|6134.5873183341||6134.5873183341|6134.5873183341|5984.9303537045|5914.3115041162|5795.679449018|5657.5327211311|5539.3243470754|5539.3243470754|5497.6733426059|5497.6733426059|5497.6733426059|5497.6733426059|5497.6733426059|5450.6370473399|5355.888267956|5355.888267956|5355.888267956|-5581.9700693548|-5581.9700693548|-5581.9700693548|-5581.9700693548||-5581.9700693548|-5581.9700693548|-5581.9700693548|-5581.9700693548|-5581.9700693548||||-5581.9700693548|-5581.9700693548|-5581.9700693548|-5581.9700693548|-5581.9700693548|-5581.9700693548|-5581.9700693548|-5581.9700693548|-5581.9700693548|-5581.9700693548|-5581.9700693548|-5581.9700693548|-5581.9700693548|-5581.9700693548|-5581.9700693548|-5581.9700693548|-5581.9700693548|-5605.9667437276|5174.5288626064|5174.5288626064|5174.5288626064|5174.5288626064|5174.5288626064|5174.5288626064|5048.5876251182|5009.5973612425||4931.274845825|4864.1760338743|4864.1760338743|4864.1760338743|4864.1760338743|4857.9733709715|4790.5259677461|4766.4177419401|4713.0752688223|4624.6947431359|4559.8274923733|4494.4749915259|4456.2469031183|4456.2469031183||4363.663225687|4085.4496418187|-4356.7607111141|-4356.7607111141|-4356.7607111141|-4356.7607111141|-4356.7607111141|-4356.7607111141|-4356.7607111141|-4356.7607111141|-4356.7607111141|-4356.7607111141|-4356.7607111141|-4356.7607111141||-4387.6044934938|-4387.6044934938|-4387.6044934938|-4387.6044934938|-4387.6044934938|-4387.6044934938|-4387.6044934938|-4447.6716594375|4204.8940310407|4204.8940310407|4204.8940310407|4204.8940310407|4204.8940310407||4204.8940310407|4204.8940310407|4204.8940310407|4204.8940310407|4204.8940310407||4167.1592975812|4167.1592975812|4143.1214417568|4116.9585700702|4116.9585700702|4099.0889543406|4099.0889543406|4099.0889543406|4099.0889543406|4099.0889543406|4099.0889543406|4099.0889543406|4099.0889543406|4099.0889543406|4099.0889543406|4099.0889543406|4099.0889543406|4099.0889543406|4099.0889543406|4099.0889543406|4046.2099492674|4014.1777214082|3998.864134898|3963.1823721089||3884.8137467876|3829.3486075418|3781.776230602|3750.8624784467|3687.1249760519|3686.749973391|3636.7690704178|3636.7690704178|3636.7690704178|3636.7690704178|3636.7690704178|3615.7434115753|-3763.3689303094|-3763.3689303094||-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3763.3689303094|-3781.7432558993|-3792.6036176659|3610.0046979639|3610.0046979639|3610.0046979639|3610.0046979639|3530.5052199599|3501.3274320492|3501.3274320492|3493.8497660636|3493.8497660636|3493.8497660636|3493.8497660636|3493.8497660636|3493.8497660636|3493.8497660636|3493.8497660636|3493.8497660636|3493.8497660636|3484.3886289596|3478.8245967762|3478.8245967762|3478.8245967762|3478.8245967762|3478.8245967762|3478.8245967762|3478.8245967762|3478.8245967762|3478.8245967762|3478.8245967762|3478.8245967762|3478.8245967762|3478.8245967762|3478.8245967762|3478.8245967762|3434.7402429335|3434.7402429335|||3402.5311641155|3402.5311641155|3386.7568490172||3368.0208794653|3368.0208794653|3368.0208794653|3368.0208794653|3286.2454216281|3224.883801809|-3487.4383725643|-3487.4383725643|-3487.4383725643|-3487.4383725643|-3487.4383725643|-3487.4383725643|-3487.4383725643|-3487.4383725643|-3487.4383725643|-3487.4383725643|3305.4337736722|3305.4337736722|3305.4337736722|3305.4337736722|3305.4337736722|3305.4337736722|3305.4337736722|3305.4337736722|3305.4337736722|3305.4337736722|3305.4337736722||3290.6486374135|3214.4429304594|3178.7071142874|-3426.0540136845|-3426.0540136845|-3426.0540136845|-3426.0540136845|-3511.7822374272|-3543.8135971413|-3548.6587619029
04698|946191|/equities/osg-corp|TOPIX500|2694.9773597565|2694.9773597565|2672.6692886183|2646.1325429093|2641.3139365659|2627.8721439085|2627.8721439085||2591.2746043427|2569.6940048253|2492.4956849695|2492.4956849695|2482.6340944105|2448.6832570789|2448.6832570789|2448.6832570789|2432.4922218478|2432.4922218478|2432.4922218478|2432.4922218478|2432.4922218478|2414.1858020531|2383.7536128775|2383.7536128775|2383.7536128775|2383.7536128775|2383.7536128775|2383.7536128775|2383.7536128775||2323.7817920861|2248.1464356512|2236.4960396124|2224.5343569726|2224.5343569726||||2224.5343569726|2224.5343569726|2224.5343569726|2224.5343569726|2224.5343569726|2224.5343569726|2224.5343569726|2224.5343569726|2224.5343569726|2224.5343569726|2224.5343569726|2224.5343569726|2217.3350205344|2217.3350205344|2217.3350205344|2217.3350205344|2201.5059625846|2201.5059625846|2201.5059625846|2201.5059625846|2201.5059625846|2201.5059625846|2201.5059625846|2201.5059625846|2201.5059625846|2180.1707189195||2180.1707189195|2180.1707189195|2180.1707189195|2180.1707189195|2180.1707189195|2180.1707189195|2180.1707189195|2180.1707189195|2180.1707189195|2180.1707189195|2180.1707189195|2180.1707189195|2180.1707189195|2180.1707189195||2180.1707189195|2180.1707189195|2180.1707189195|2180.1707189195|2180.1707189195|2157.9097653216|2157.9097653216|2157.9097653216|2153.7608503574|2145.845389286|2145.2134870775|2145.2134870775|2145.2134870775|2145.2134870775||2145.2134870775|2145.2134870775|2143.6260967528|2117.1956630587|2098.9951811763|2056.8279790848|2052.1144212053|2039.3017545744|2039.3017545744|2021.1686161938|2002.9660212768|2002.9660212768|2002.9660212768||2002.9660212768|2002.9660212768|2002.9660212768|2002.9660212768|2002.9660212768||2002.5290386133|2002.5290386133|1989.5600429037|1986.8444921152|1969.9661023502|1960.1766666024|1960.1766666024|1960.1766666024|1960.1766666024|1960.1766666024|1960.1766666024|1960.1766666024|1960.1766666024|1960.1766666024|1959.5124622899|1959.5124622899|1959.5124622899|1959.5124622899|1959.5124622899|1959.5124622899|1959.5124622899|1959.5124622899|1959.5124622899|1959.5124622899||1959.5124622899|1919.5263543071|1919.5263543071|1919.5263543071|1884.2393263051|1884.2393263051|1872.7103625612|1851.2892917347|1842.4603241496|1841.1503601662|1822.3892890736|1816.5098243368|1816.5098243368|1816.5098243368||1816.5098243368|1816.5098243368|1816.5098243368|1816.5098243368|1816.5098243368|1816.5098243368|1700.3578078232|1700.3578078232|1683.0364531369|1672.6238368187|1670.415374243|1662.3504158256|1652.7504620285|1650.9368477757|1650.9368477757|1650.9368477757|1638.6242753063|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1700.9883417052|-1704.0849221181|1624.5725951978|1624.5725951978|1624.5725951978|1624.5725951978|1624.5725951978|1624.5725951978|1624.5725951978|1600.2195502198|1593.2995002442|1588.8882719065|1588.8882719065|||1585.9297282667|1585.9297282667|1585.9297282667||1577.8108091853|1543.8453435392|1535.9948261546|1524.2998068385|1487.4037130844|1487.4037130844|1487.4037130844|1473.0445309799|1473.0445309799|1473.0445309799|1445.8828121999|-1607.6874549952|-1607.6874549952|-1607.6874549952|-1607.6874549952|-1607.6874549952|-1632.3749499946|-1677.8610555496|-1722.6556241353|-1722.6556241353|-1738.8395823725|1669.5957376835|1669.5957376835|1669.5957376835|1669.5957376835|1669.5957376835|1669.5957376835||1669.5957376835|1669.5957376835|1669.5957376835|1669.5957376835|1669.5957376835|1669.5957376835|1669.5957376835|1669.5957376835|1669.5957376835|1669.5957376835
04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH|-3235.4931324106|-3235.4931324106|-3235.4931324106|-3235.4931324106|-3248.2187193133|-3248.2187193133|-3248.2187193133||-3248.2187193133|-3248.2187193133|-3248.2187193133|-3257.5536237927|-3257.5536237927|-3257.5536237927|-3257.5536237927|-3257.5536237927|-3264.2818042141|-3296.4242269045|-3324.9158076717|-3326.870053881|3173.8995077553|3173.8995077553|3173.8995077553|3173.8995077553|3173.8995077553|3173.8995077553|3173.8995077553|3173.8995077553|3173.8995077553||3173.8995077553|3173.8995077553|3173.8995077553|3173.8995077553|3173.8995077553||||3173.8995077553|3173.8995077553|3173.8995077553|3173.8995077553|3173.8995077553|3173.8995077553|3173.8995077553|3173.8995077553|3167.5680654707|3167.5680654707|3167.5680654707|3167.5680654707|3108.1311838564|3102.0878813041|3102.0878813041|3064.8198681157|3031.8475557143|3031.8475557143|3031.8475557143|3000.6639507936|2979.2740195323|-3134.336215632|-3134.336215632|-3134.336215632|-3134.336215632|-3134.336215632||-3134.336215632|-3134.336215632|-3134.336215632|-3134.336215632|-3134.336215632|-3134.336215632|-3134.336215632|-3134.336215632|-3134.336215632|-3134.336215632|-3134.336215632|-3134.336215632|-3134.336215632|-3134.336215632||-3134.336215632|-3134.336215632|-3134.5413700061|-3134.5413700061|-3134.5413700061|-3134.5413700061|-3134.5413700061|-3134.5413700061|-3134.5413700061|-3134.5413700061|-3134.5413700061|-3134.5413700061|-3134.5413700061|-3134.5413700061||-3161.3787303579|-3161.3787303579|-3161.3787303579|-3161.3787303579|-3161.3787303579|-3161.3787303579|-3161.3787303579|-3200.8097003976|3043.192305254|3043.192305254|3043.192305254|3043.192305254|3043.192305254||3043.192305254|3043.192305254|3043.192305254|3043.192305254|3043.192305254||3041.4914502823|2973.6190744225|-3150.0144368377|-3150.0144368377|-3150.0144368377|-3150.0144368377|-3150.0144368377|-3150.0144368377|-3150.0144368377|-3169.5380457822|-3169.5380457822|-3169.5380457822|-3169.5380457822|-3190.1533842024|-3250.0593157804|-3250.3677873563|-3250.3677873563|-3250.3677873563|-3250.3677873563|-3250.3677873563|-3250.3677873563|3090.9606630184|3090.9606630184|3090.9606630184||3090.9606630184|3090.9606630184|3090.9606630184|3090.9606630184|3077.5118477982|-2962.7768005638|-2962.7768005638|-2962.7768005638|-2962.7768005638|-2962.7768005638|-2962.7768005638|-2962.7768005638|-2962.7768005638|-2962.7768005638||-2962.7768005638|-2962.7768005638|-2962.7768005638|-2962.7768005638|-2963.6131117376|-3003.9867908195|-3021.7353231328|-3038.6225812586|-3041.3584236207|-3043.0959451954|-3043.0959451954|-3043.0959451954|-3043.0959451954|-3043.0959451954|-3043.0959451954|-3043.0959451954|-3043.0959451954|-3043.0959451954|-3043.0959451954|-3043.0959451954|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3060.7246975039|-3063.9718861154|-3109.274317906|-3115.6503924766|-3115.6503924766|-3119.3126040345|-3119.3126040345|-3119.3126040345|-3119.3126040345|-3119.3126040345|-3119.3126040345|-3119.3126040345|||-3119.3126040345|-3164.9584489272|-3201.1730815795||-3201.1730815795|-3201.1730815795|-3201.1730815795|-3201.1730815795|-3201.1730815795|-3201.1730815795|-3201.1730815795|-3201.1730815795|-3201.1730815795|-3201.1730815795|-3201.1730815795|-3201.1730815795|-3201.1730815795|-3201.1730815795|-3258.9423128661|-3289.1859031845|-3375.4949422031|-3375.4949422031|-3402.1054913368|-3432.8154214035|-3432.8154214035|-3433.2310307318|-3433.2310307318|-3433.2310307318|-3443.8678119242|-3448.7609739445|-3448.7609739445||-3448.7609739445|-3448.7609739445|-3448.7609739445|-3448.7609739445|-3448.7609739445|-3448.7609739445|-3448.7609739445|-3474.0677488272|-3500.5702181939|-3500.5702181939
04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE|9704.7248655847|9704.7248655847|9704.7248655847|9704.7248655847|9704.7248655847|9183.1973649194|9183.1973649194||9095.9415165771|8988.8239073079|8810.8566756888|8810.8566756888|8753.7427829023|8753.7427829023|8753.7427829023|8753.7427829023|8753.7427829023|8753.7427829023|8753.7427829023|8753.7427829023|8753.7427829023|8753.7427829023|8753.7427829023|8753.7427829023|8753.7427829023|8753.7427829023|8753.7427829023|8753.7427829023|8753.7427829023||8753.7427829023|8753.7427829023|8753.7427829023|8753.7427829023|8753.7427829023||||8753.7427829023|8753.7427829023|8753.7427829023|8753.7427829023|8753.7427829023|8753.7427829023|8753.7427829023|8753.7427829023|8753.7427829023|8753.7427829023|8753.7427829023|8753.7427829023|8740.4919810026|8687.3244233362|8568.5826925958|8532.5981444838|8532.5981444838|8532.5981444838|8532.5981444838|8322.6840570896|8322.6840570896|8322.6840570896|8322.6840570896|8322.6840570896|8322.6840570896|7993.0933967662||7908.3674020538|7908.3674020538|7908.3674020538|7908.3674020538|7908.3674020538|7908.3674020538|7908.3674020538|7908.3674020538|7908.3674020538|7908.3674020538|7908.3674020538|7908.3674020538|7908.3674020538|7908.3674020538||7908.3674020538|7908.3674020538|7908.3674020538|7908.3674020538|7908.3674020538|7894.0249313559|7894.0249313559|7894.0249313559|7894.0249313559|7894.0249313559|7894.0249313559|7894.0249313559|7894.0249313559|7894.0249313559||7894.0249313559|7894.0249313559|7894.0249313559|7894.0249313559|7805.6943681732|-8329.5732304134|-8329.5732304134|-8329.5732304134|-8329.5732304134|-8329.5732304134|-8330.6924782372|-8554.6027535968|-8557.3552513541||-8557.3552513541|8082.4856604197|8082.4856604197|8082.4856604197|8082.4856604197||8082.4856604197|8082.4856604197|8082.4856604197|8082.4856604197|8008.2618449108|7707.0687165675|7635.0207961862|7555.3008846513|7554.0467041674|7554.0467041674|7554.0467041674|7554.0467041674|7554.0467041674|7554.0467041674|7554.0467041674|7554.0467041674|7554.0467041674|7554.0467041674|7447.8852268527|7390.4380077011|7390.4380077011|7390.4380077011|7390.4380077011|7303.7644530012||7119.6271700013|6986.3635222237|6938.7899287056|6938.7899287056|6938.7899287056|6938.7899287056|6713.0184305007|6713.0184305007|6704.5204783341|6593.1894203712|6573.7104670791|-6958.6799492716|-6958.6799492716|-6958.6799492716||-6958.6799492716|-6958.6799492716|-6958.6799492716|-7015.6443880796|-7035.6589685591|-7035.6589685591|-7035.6589685591|-7075.2703315545|-7075.2703315545|-7188.3003683939|-7282.9819362887|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6778.9425218302|6676.1080516422|6676.1080516422|6555.7539274876|6555.7539274876|6555.7539274876|6555.7539274876|6555.7539274876|6530.2265860974|-7167.1459447283|-7167.1459447283|-7167.1459447283|-7167.1459447283|-7167.1459447283|-7206.1621608093|-7253.4579564547|-7258.5643960608|-7285.6486914414|-7285.6486914414|-7285.6486914414|-7451.7763238238|-7621.1959153598|-7647.0510170664|6827.57267632|6827.57267632|6827.57267632|||6827.57267632|6492.1363070222|-7251.9193437799||-7251.9193437799|-7251.9193437799|-7251.9193437799|-7251.9193437799|-7251.9193437799|-7413.0770486444|-7496.196720716|-7524.9408007955|-7567.1564453284|-7690.7735875561|-7690.7735875561|-7690.7735875561|-7851.0970216741|-7851.0970216741|-7979.3975576224|-7979.3975576224|7538.3774954145|7538.3774954145|7538.3774954145|7538.3774954145|7538.3774954145|7538.3774954145|7538.3774954145|7538.3774954145|7538.3774954145|7512.9194393495|7443.6882659439||7441.4869621599|7244.985513511|-7829.9628377524|-7829.9628377524|-7829.9628377524|-7829.9628377524|-7829.9628377524|-7829.9628377524|-7829.9628377524|-7829.9628377524
04701|951826|/equities/outsourcing-inc|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04702|952776|/equities/paltac-corp|TOPIX500|4755.116266656|4755.116266656|4755.116266656|4755.116266656|4755.116266656|4755.116266656|4755.116266656||-5007.9798190384|-5007.9798190384|-5007.9798190384|-5007.9798190384|-5007.9798190384|-5007.9798190384|-5007.9798190384|-5007.9798190384|-5007.9798190384|4804.9726123481|4804.9726123481|4804.9726123481|4804.9726123481|4799.039189671|4799.039189671|4799.039189671|4799.039189671|4799.039189671|4799.039189671|4799.039189671|4777.9324329677||4747.2619107925|4747.2619107925|4747.2619107925|4716.0132342139|4685.5307265886||||4685.5307265886|4685.5307265886|4685.5307265886|4685.5307265886|4685.5307265886|4685.5307265886|4685.5307265886|4669.8674739874|4666.2180713133|4666.2180713133|4666.2180713133|4641.8534125703|4615.9482361892|4584.4424846547|4580.4360940608|4543.2623267342|4516.2359185936|4499.1739735723|4499.1739735723|4492.1933039692|4489.4370044102|4479.934573346|4479.934573346|4473.9253991926|4473.9253991926|4423.6948879917||4398.6609866575|-4654.9554514956|-4654.9554514956|-4654.9554514956|-4654.9554514956|-4654.9554514956|-4654.9554514956|-4654.9554514956|-4654.9554514956|-4654.9554514956|-4654.9554514956|-4654.9554514956|-4654.9554514956|-4749.0836097333||-4749.0836097333|-4749.0836097333|-4763.926233037|4540.4676135346|4540.4676135346|-4725.0733389011|-4725.0733389011|-4725.0733389011|-4725.0733389011|-4725.0733389011|-4725.0733389011|-4725.0733389011|-4725.0733389011|-4725.0733389011||4517.8972220001|4517.8972220001|4517.8972220001|4517.8972220001|4517.8972220001|4517.8972220001|4517.8972220001|4517.8972220001|4517.8972220001|4517.8972220001|4517.8972220001|4517.8972220001|4517.8972220001||4517.8972220001|4517.8972220001|4517.8972220001|4517.8972220001|4517.8972220001||4517.8972220001|4500.8830205763|4500.8830205763|4500.8830205763|4471.9811339737|4455.2568155263|4434.1186839181|4383.3324596175|4383.3324596175|4383.3324596175|4383.3324596175|4383.3324596175|4383.3324596175|4383.3324596175|4383.3324596175|4383.3324596175|4328.7027329084|4328.6697032315|4261.577448035|4222.9759232305|4222.9759232305|4222.9759232305|4222.8838558401|4222.8838558401||4190.614206168|4190.614206168|4190.614206168|4190.614206168|4190.614206168|4190.614206168|4149.4046735199|4103.1163039111|4076.5324739643|4076.5324739643|4046.0916377381|4023.0389997532|4023.0389997532|4023.0389997532||4023.0389997532|4021.1640752221|4021.1640752221|4021.1640752221|4021.1640752221|3997.0156391356|3963.3896779452|3963.3896779452|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3930.1456833691|3842.8840926323|3743.7045473692|3740.4554833597|||3740.4554833597|3740.4554833597|3730.3394259552||3723.7104732836|3684.7894147595|3672.9326830662|-3888.9855196278|-3888.9855196278|-3888.9855196278|-3888.9855196278|-3888.9855196278|-3888.9855196278|-3888.9855196278|-3888.9855196278|-3888.9855196278|-3888.9855196278|-3888.9855196278|-3888.9855196278|-3888.9855196278|-4045.8172440309|-4103.7413822565|3935.9694505006|3935.9694505006|3935.9694505006|3935.9694505006|3935.9694505006|3935.9694505006|3921.357346297|-4131.2660612609|-4131.2660612609||-4131.2660612609|-4131.2660612609|-4131.2660612609|-4131.2660612609|-4131.2660612609|-4131.2660612609|-4131.2660612609|-4131.2660612609|-4131.2660612609|-4131.2660612609
04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH|916.47391412181|916.05547410631|916.05547410631|916.05547410631|916.05547410631|916.05547410631|916.05547410631||916.05547410631|910.93388453219|898.13762845699|893.19801204664|893.19801204664|893.19801204664|893.19801204664|893.19801204664|893.19801204664|893.19801204664|893.19801204664|893.19801204664|893.19801204664|893.19801204664|893.19801204664|885.42554927383|-949.98387772907|-949.98387772907|-954.87651249953|-956.52946850534|-972.23384267895||-972.23384267895|-972.23384267895|-974.20983740587|-977.29428277301|-982.64361429532||||-986.62847510768|-986.62847510768|-986.62847510768|-986.62847510768|-986.62847510768|-986.62847510768|-986.62847510768|-986.62847510768|-986.62847510768|-986.62847510768|-986.62847510768|-986.62847510768|-986.62847510768|-986.62847510768|-986.62847510768|-986.62847510768|-986.62847510768|-986.62847510768|-986.62847510768|-986.62847510768|-986.62847510768|-986.62847510768|-986.62847510768|-986.62847510768|-986.62847510768|-986.62847510768||-986.62847510768|-986.62847510768|-986.62847510768|-986.62847510768|-986.62847510768|932.0738437367|932.0738437367|932.0738437367|932.0738437367|932.0738437367|921.31535887194|912.57819212226|904.49174290749|-975.14441892605||-975.14441892605|-975.14441892605|-992.98269379913|-1001.3307907224|-1001.3307907224|-1001.3307907224|-1001.3307907224|-1001.3307907224|-1001.3307907224|-1001.3307907224|-1001.3307907224|-1001.3307907224|-1001.3307907224|-1001.3307907224||-1001.3307907224|-1001.3307907224|-1001.3307907224|-1001.3307907224|-1001.3307907224|-1001.3307907224|-1022.1397789982|-1031.4886365497|-1041.6327802976|-1041.6327802976|-1041.6327802976|-1041.6327802976|-1041.6327802976||-1049.7030722653|-1063.9256243215|-1071.6618095488|-1079.8909123839|-1102.7565923732||1031.4279082933|1031.4279082933|1031.4279082933|1031.4279082933|1031.4279082933|1028.3450075445|1028.3450075445|1028.3450075445|1028.3450075445|1028.3450075445|1028.3450075445|1028.3450075445|1022.1997156324|1022.1997156324|1022.1997156324|1022.1997156324|1022.1997156324|1022.1997156324|1022.1997156324|1019.2114976884|1019.2114976884|1019.2114976884|1019.2114976884|1019.2114976884||1014.9794161056|1010.3659839867|989.40666243745|978.40741355898|968.01934229535|956.48294906675|956.48294906675|956.48294906675|956.48294906675|956.48294906675|956.48294906675|956.48294906675|956.48294906675|956.48294906675||956.48294906675|956.48294906675|956.48294906675|956.48294906675|947.74614382186|947.74614382186|947.74614382186|947.74614382186|947.74614382186|945.50685766448|943.64615852494|943.64615852494|943.64615852494|943.64615852494|943.64615852494|935.95130488231|922.21253317544|917.18958563507|917.18958563507|912.55996825003|912.55996825003|910.33327025069|900.05918374208|894.29787980838|894.29787980838|894.29787980838|894.29787980838|889.84930239708|889.84930239708|889.84930239708|889.84930239708|889.84930239708|889.84930239708|889.84930239708|889.84930239708|882.46586917275|875.49861506908|875.49861506908|874.44294632241|870.23659820872|863.5183959991|863.5183959991|863.5183959991|863.5183959991|863.5183959991|863.5183959991|853.55379910274|848.77272367884|848.77272367884|848.77272367884|848.77272367884|846.62523768136|843.12804797169|||836.4473386383|836.4473386383|836.4473386383||836.4473386383|836.4473386383|836.4473386383|836.4473386383|823.98590062458|819.40656167488|811.49117757172|811.49117757172|811.49117757172|800.00128874614|794.968103354|774.13122255805|765.22356502218|-856.06504293698|-856.06504293698|-856.06504293698|792.148489618|792.148489618|792.148489618|792.148489618|792.148489618|792.148489618|792.148489618|792.148489618|787.7539166871|779.81543111175|775.69500438004||775.69500438004|775.69500438004|770.35000961389|763.80617551556|-827.91317944546|-827.91317944546|-827.91317944546|-827.91317944546|-840.63685655616|-846.79651270997
04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE|2323.9116720389|2323.9116720389|2323.9116720389|2323.9116720389|2323.9116720389|2323.9116720389|2323.9116720389||2276.8463022654|2261.495891406|2218.692458526|2218.692458526|-2311.9324985926|-2311.9324985926|-2311.9324985926|-2321.8972206585|-2331.2746896206|2119.5335194151|2119.5335194151|2119.5335194151|2119.5335194151|2119.5335194151|2090.6522900071|2090.6522900071|2090.6522900071|2078.9747666745|2022.1941851939|2011.160205771|1981.4002286344||1944.7864329133|1944.7864329133|1944.7864329133|1944.7864329133|1929.5448282658||||1929.5448282658|1929.5448282658|1929.5448282658|1929.5448282658|1929.5448282658|1929.5448282658|1929.5448282658|1929.5448282658|1929.5448282658|1929.5448282658|1929.5448282658|1929.5448282658|1915.4942536286|1809.0213929207|1746.6071032452|1743.5382421525|1743.5382421525|1743.5382421525|1743.5382421525|1743.5382421525|1743.5382421525|1743.5382421525|1743.5382421525|1722.5424912806|-1878.8870848519|-1878.8870848519||-1878.8870848519|-1878.8870848519|-1878.8870848519|-1878.8870848519|-1878.8870848519|-1878.8870848519|-1878.8870848519|-1878.8870848519|-1878.8870848519|-1888.1538084591|-1888.1538084591|-1895.2264538434|-1899.2793931594|-1931.9250395232||1741.7885553369|1741.7885553369|1740.2928392633|1707.5255324923|1707.5255324923|1707.5255324923|1707.5255324923|1707.5255324923|1707.5255324923|1693.9257179862|1693.9257179862|1693.9257179862|1693.9257179862|1693.9257179862||1693.9257179862|1657.9174644292|1619.0749604768|1600.9444005298|1600.6048894776|1560.0650199229|1560.0650199229|1560.0650199229|1560.0650199229|1560.0650199229|1560.0650199229|1560.0650199229|1517.7666888033||1477.4352097814|1476.6123453459|1476.6123453459|1476.6123453459|1476.6123453459||1461.3199551997|1461.3199551997|1461.3199551997|1461.3199551997|1461.3199551997|1459.2608569786|1459.2608569786|1459.2608569786|1459.2608569786|1459.2608569786|1459.2608569786|1459.2608569786|1459.2608569786|1459.2608569786|1459.2608569786|1450.8731744207|1446.7824980064|1446.7824980064|1446.7824980064|1446.7824980064|1446.7824980064|1446.7824980064|1446.7824980064|1430.0638866738||1417.7049496598|-1519.9704700168|-1519.9704700168|-1519.9704700168|-1519.9704700168|-1519.9704700168|-1519.9704700168|-1519.9704700168|-1519.9704700168|-1519.9704700168|-1519.9704700168|-1519.9704700168|-1519.9704700168|-1519.9704700168||-1519.9704700168|-1519.9704700168|-1519.9704700168|-1524.0783000186|-1528.5592222429|-1543.3724965962|-1543.3724965962|-1555.5030822175|-1555.5030822175|-1579.8390973776|-1579.8390973776|-1579.8390973776|-1579.8390973776|-1579.8390973776|-1579.8390973776|-1579.8390973776|-1579.8390973776|-1579.8390973776|-1579.8390973776|-1579.8390973776|-1600.3212193084|-1607.096665718|-1607.096665718|-1607.096665718|-1615.0853897753|-1615.0853897753|-1646.5393219725|-1671.9048021917|-1681.77753357|-1681.77753357|-1696.1417039667|-1707.6419543432|-1707.6419543432|-1707.6419543432|-1707.6419543432|-1707.6419543432|-1707.6419543432|-1707.6419543432|-1707.6419543432|-1707.6419543432|-1707.6419543432|-1707.6419543432|-1741.2410603814|-1761.3511782015|-1774.5458548718|-1774.5458548718|-1774.5458548718|1597.0241123735|1597.0241123735|1597.0241123735|1597.0241123735|1541.1915121721|1541.1915121721|||1541.1915121721|1504.2405690801|1470.3506323113||-1629.9438043103|-1629.9438043103|-1629.9438043103|-1629.9438043103|-1629.9438043103|-1629.9438043103|-1629.9438043103|-1629.9438043103|-1629.9438043103|-1629.9438043103|-1629.9438043103|-1629.9438043103|-1629.9438043103|-1629.9438043103|-1631.2022275436|-1631.2022275436|-1724.8080306039|-1783.2311451155|-1864.6734945728|-1876.9988567782|-1876.9988567782|-1876.9988567782|-1876.9988567782|-1876.9988567782|-1876.9988567782|-1876.9988567782|-1876.9988567782||-1876.9988567782|-1876.9988567782|-1876.9988567782|-1876.9988567782|-1876.9988567782|-1876.9988567782|-1876.9988567782|1745.5943938663|1745.5943938663|1745.5943938663
04705|946160|/equities/park24-co-ltd|TOPIX500|-2259.3373249202|-2259.3373249202|-2259.3373249202|-2259.3373249202|-2259.3373249202|-2259.3373249202|-2259.3373249202||-2259.3373249202|-2259.3373249202|-2259.3373249202|-2259.3373249202|-2259.3373249202|-2276.0414721336|-2296.189262186|-2296.189262186|-2296.189262186|-2331.9602913177|2183.7459919018|2183.7459919018|2183.7459919018|2183.7459919018|2183.7459919018|2183.7459919018|2165.939991002|2159.2388788911|2117.1820876567|2091.8112193293|2091.8112193293||2063.8457992548|2035.5231102831|2031.035879104|2031.035879104|2031.035879104||||2031.035879104|2031.035879104|2031.035879104|2031.035879104|2031.035879104|2031.035879104|2031.035879104|2031.035879104|2031.035879104|2031.035879104|1944.3731990045|1807.3047919593|1807.3047919593|1807.3047919593|1807.3047919593|1798.0053243992|1784.6170271102|1780.0466967891|1775.5162099089|1775.5162099089|1775.5162099089|1775.5162099089|1775.5162099089|1766.2957887877|1747.8842097641|1738.7046775157||1703.5607527952|-1800.6642622837|-1800.6642622837|-1800.6642622837|-1804.5714025375|-1829.8115036389|-1829.8115036389|-1829.8115036389|-1829.8115036389|-1835.0821032579|-1835.0821032579|-1835.4254361208|-1835.4254361208|-1866.9727068009||-1873.0959343221|-1873.0959343221|-1886.2003208292|-1886.2003208292|-1886.2003208292|-1886.2003208292|-1886.2003208292|-1886.2003208292|-1886.2003208292|-1886.2003208292|-1886.2003208292|-1899.0003564769|-1908.5282178727|-1908.5282178727||-1931.8091309697|-1947.121256633|-1972.2458407033|-1984.3787252446|-1984.3787252446|-1984.3787252446|-1987.2263613829|-2007.4737348698|-2034.6374831887|-2069.347203543|-2072.5524483811|-2075.8270967668|-2075.8270967668||-2103.0301075187|-2138.0056750208|-2191.5340833564|-2196.2323148405|2068.8150434069||2068.8150434069|2063.1556037854|2043.6728930949|2034.2476589943|1933.3851458201|1933.3851458201|1933.3851458201|1933.3851458201|1933.3851458201|1933.3851458201|1933.3851458201|1933.3851458201|1933.3851458201|1933.3851458201|1933.3851458201|1926.8698845269|1926.8698845269|1926.8698845269|1923.9109828077|1912.2622031197|1910.532857503|1910.532857503|1910.532857503|1891.5087305589||1889.0374783987|1844.1865926789|1844.1865926789|1844.1865926789|1844.1865926789|1844.1865926789|1844.1865926789|1844.1865926789|1844.1865926789|1844.1865926789|1844.1865926789|1844.1865926789|1844.1865926789|1844.1865926789||1844.1865926789|1844.1865926789|1844.1865926789|1844.1865926789|1844.1865926789|1842.7906585321|1839.3279734965|1839.3279734965|1831.3921927738|1810.4913253043|-1893.3890207451|-1893.3890207451|-1893.3890207451|-1893.3890207451|-1893.3890207451|-1893.3890207451|-1893.3890207451|-1893.3890207451|-1893.3890207451|-1893.3890207451|-1911.1544674946|-1914.366074994|-1924.5260185111|-1924.5260185111|-1925.6677983457|-1936.9919981619|-1953.963331291|-1963.4870347677|-1975.5689275197|-1976.326586133|-1992.6390070412|-1992.6390070412|-1992.6390070412|-2011.2933411569|-2017.9092679521|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1934.6051967116|1916.8904563114|1916.8904563114|||1916.8904563114|1916.8904563114|1916.8904563114||1916.8904563114|1916.8904563114|1916.8904563114|1916.8904563114|1860.683840346|-2020.0028577753|-2020.0028577753|-2020.0028577753|-2020.0028577753|-2020.0028577753|-2020.0028577753|-2020.0028577753|-2020.0028577753|-2020.0028577753|-2032.1979725621|-2032.1979725621|-2111.525525069|1966.3972123677|1966.3972123677|1966.3972123677|1966.3972123677|1966.3972123677|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373||1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373|1953.5691850373
04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500|1955.9627915292|1955.9627915292|1955.9627915292|1955.9627915292|1955.9627915292|1955.9627915292|1955.9627915292||1897.2642128102|1741.1269031225|1623.0854479139|1601.401845497|1601.401845497|1601.401845497|1601.401845497|1601.401845497|1601.401845497|1601.401845497|1601.401845497|1601.401845497|1601.401845497|1601.401845497|1601.401845497|1601.401845497|1601.401845497|1601.401845497|1601.401845497|1577.0020505522|1511.418945058||1500.5789445161|1500.5789445161|-1652.4965652149|-1652.4965652149|-1652.4965652149||||-1652.4965652149|-1652.4965652149|-1652.4965652149|-1652.4965652149|-1652.4965652149|-1652.4965652149|-1652.4965652149|-1652.4965652149|-1652.4965652149|-1685.2461835721|-1738.5091681373|1545.1628568371|1545.1628568371|1545.1628568371|1545.1628568371|1545.1628568371|1545.1628568371|1545.1628568371|1545.1628568371|1545.1628568371|1545.1628568371|1545.1628568371|1529.1531742634|1506.920193626|1481.7168818067|1437.518757563||1397.3819528478|1390.4962701536|1390.4962701536|1390.4962701536|1390.4962701536|1365.3569668374|1351.3966298193|1344.8081341828|1344.8081341828|1344.8081341828|1321.8526347936|1321.8526347936|1311.7796278705|1311.7796278705||1311.7796278705|1311.7796278705|1311.7796278705|1311.7796278705|1311.7796278705|1252.5606976339|1215.2341084822|1168.254277773|1168.254277773|1168.254277773|1168.254277773|1168.254277773|1144.5325308588|1142.4595759381||1142.4595759381|1142.4595759381|1113.1773065978|1091.1692295532|1090.2435883924|-1185.7849017862|-1197.3721130958|1114.8529750102|1114.8529750102|1114.8529750102|1114.8529750102|1104.2810833447|1096.1618312897||1096.1618312897|1081.0131458775|1052.3201620861|1046.9724223285|1046.9724223285||1045.4971359206|1037.6079288006|1034.8976986674|1034.4418874082|1016.0846885001|1016.0846885001|1016.0846885001|1016.0846885001|1016.0846885001|1016.0846885001|1016.0846885001|1016.0846885001|1016.0846885001|1016.0846885001|1016.0846885001|1016.0846885001|999.02566548517|999.02566548517|999.02566548517|999.02566548517|999.02566548517|999.02566548517|999.02566548517|999.02566548517||999.02566548517|959.41740609463|936.87488345367|925.56117610685|925.56117610685|925.56117610685|914.15130678538|903.69335738159|903.69335738159|903.69335738159|903.69335738159|897.74261253119|896.01402545241|891.90103684387||891.90103684387|891.90103684387|891.90103684387|891.90103684387|891.90103684387|889.17892372301|887.54324925929|879.23140434191|867.14063168658|867.14063168658|858.49998903653|858.49998903653|858.49998903653|853.72903821965|853.72903821965|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|850.54122560097|787.28471138824|772.94412986822|770.99901826721|||758.75447016669|752.57162741503|751.77958466036||745.25512797549|739.09107343261|739.09107343261|739.09107343261|724.46233433159|712.74051285271|712.74051285271|698.63948653013|682.26053177285|670.13948246028|-724.92773184411|-724.92773184411|-724.92773184411|-724.92773184411|-724.92773184411|-724.92773184411|685.2182274943|685.2182274943|685.2182274943|685.2182274943|685.2182274943|685.2182274943|685.2182274943|685.2182274943|685.2182274943|685.2182274943|685.2182274943||677.83134896285|673.25708831158|664.90665648713|664.90665648713|664.90665648713|664.90665648713|664.90665648713|664.90665648713|655.63230913968|655.63230913968
04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH|-1544.4623200142|-1544.4623200142|-1582.597022238|-1655.4966913756|-1677.5921892093|-1677.5921892093|-1677.5921892093||-1677.5921892093|-1677.5921892093|-1677.5921892093|-1694.0767768016|-1694.0767768016|-1710.1121045596|-1710.1121045596|-1710.1121045596|-1710.1121045596|-1738.6801161774|1589.6799072126|1589.6799072126|1589.6799072126|1589.6799072126|1589.6799072126|1589.6799072126|1589.6799072126|1589.6799072126|-1760.2262581523|-1760.2262581523|-1760.2262581523||-1760.2262581523|-1760.2262581523|-1760.2262581523|-1760.2262581523|-1760.2262581523||||-1760.2262581523|-1760.2262581523|-1760.2262581523|-1760.2262581523|-1760.2262581523|-1760.2262581523|-1760.2262581523|-1760.2262581523|-1760.2262581523|-1760.2262581523|-1760.2262581523|-1760.2262581523|-1760.2262581523|-1760.2262581523|-1760.2262581523|-1760.2262581523|-1760.2262581523|-1760.2262581523|-1760.2262581523|-1760.2262581523|1534.4737553675|1534.4737553675|1521.1375059639|1503.4583399599|1479.898155511|1460.4822907543||1460.4822907543|1455.1192119492|1446.1880132769|1426.140621779|-1642.2434510303|-1642.2434510303|-1642.2434510303|-1642.2434510303|-1642.2434510303|-1642.2434510303|-1649.1593900336|-1649.9548778151|-1653.8109753502|1524.6035946084||1524.6035946084|1524.6035946084|1524.6035946084|1524.6035946084|1524.6035946084|1524.6035946084|1524.6035946084|1524.6035946084|1523.6490324491|1523.6490324491|1523.6490324491|1523.6490324491|1523.6490324491|1523.6490324491||1523.6490324491|-1673.007282174|-1673.007282174|-1673.007282174|-1673.007282174|-1673.007282174|-1675.81364686|-1698.4040520666|-1733.0045022963|-1774.8383358847|1582.0346105132|1582.0346105132|1582.0346105132||1582.0346105132|1582.0346105132|1582.0346105132|1582.0346105132|1582.0346105132||1582.0346105132|1582.0346105132|1582.0346105132|1582.0346105132|1503.2329005702|-1649.9470363331|-1649.9470363331|-1659.87042021|-1659.87042021|-1659.87042021|-1664.1338002334|-1676.7830026476|-1676.7830026476|-1676.7830026476|-1676.7830026476|-1676.7830026476|-1695.0135224749|-1695.0135224749|-1695.0135224749|-1695.0135224749|-1695.0135224749|-1695.0135224749|-1715.3483583055|-1746.9703981172||1591.0193710752|1591.0193710752|1591.0193710752|1591.0193710752|1591.0193710752|1591.0193710752|1591.0193710752|1591.0193710752|1591.0193710752|1591.0193710752|1591.0193710752|1591.0193710752|1533.632634528|1515.8395812893||1515.8395812893|1515.8395812893|1515.8395812893|1515.8395812893|1515.8395812893|1515.8395812893|-1658.6802725799|-1658.6802725799|-1658.6802725799|-1679.8391917554|-1705.154657506|-1715.0607305622|-1733.7619228469|-1765.0209898328|-1765.0209898328|-1765.0209898328|-1765.0209898328|-1765.0209898328|-1765.0209898328|-1765.0209898328|-1809.4122109253|-1830.2798139389|-1830.2798139389|-1830.2798139389|-1830.2798139389|-1869.1620392301|-1869.1620392301|-1869.1620392301|-1869.1620392301|-1869.930043589|-1870.5278315914|-1870.5278315914|-1874.7658414708|-1874.7658414708|-1893.4382073056|-1893.4382073056|-1893.4382073056|-1893.4382073056|-1893.4382073056|-1893.4382073056|-1893.4382073056|-1899.3202303395|-1946.579246971|-1946.579246971|-1946.579246971|-1946.579246971|-1946.579246971|-1946.579246971|-2035.8102744123|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|||-2061.0247716506|-2061.0247716506|-2061.0247716506||-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2061.0247716506|-2226.4441907229|1961.7277455826|1961.7277455826|1961.7277455826|1961.7277455826|1961.7277455826|1961.7277455826|1961.7277455826|1961.7277455826|1961.7277455826|1961.7277455826||1961.7277455826|1961.7277455826|1950.5116537485|-2297.2426477371|-2297.2426477371|-2297.2426477371|-2297.2426477371|-2297.2426477371|-2297.2426477371|-2297.2426477371
04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH|-257.7400333091|-258.74448348906|-259.71053348014|-263.61725399703|-265.70805287594|-281.3311396367|-281.3311396367||-281.3311396367|-281.3311396367|-281.3311396367|-281.3311396367|-281.3311396367|-281.3311396367|-281.3311396367|-281.3311396367|-281.3311396367|-285.03459790091|-289.99956271759|-291.64293324788|-291.64293324788|-291.64293324788|-292.1421589039|280.61225538034|280.61225538034|280.61225538034|280.61225538034|280.61225538034|280.61225538034||280.61225538034|280.61225538034|280.61225538034|280.61225538034|280.15861423567||||280.15861423567|280.15861423567|280.15861423567|279.37625194208|278.71805228808|277.47004995984|277.16115644952|276.87905627909|273.99027877633|273.99027877633|273.99027877633|273.14126804996|273.14126804996|273.14126804996|273.14126804996|273.14126804996|273.14126804996|273.14126804996|273.14126804996|273.14126804996|273.14126804996|273.14126804996|273.14126804996|273.14126804996|273.14126804996|273.14126804996||269.29587373389|266.82318252605|264.1090832185|262.88786447835|261.8925614325|261.8925614325|261.8925614325|261.8925614325|-267.1014448987|-267.1014448987|-267.1014448987|-267.1014448987|-267.40255739005|-267.40255739005||-267.40255739005|-267.40255739005|-269.86950515941|-273.59391598388|-273.61780271025|-273.61780271025|-274.35831564041|-274.35831564041|-274.35831564041|-274.35831564041|-274.35831564041|-274.7924785391|-274.7924785391|-274.7924785391||-275.21629558534|-275.21629558534|-275.21629558534|-275.21629558534|-275.21629558534|-275.21629558534|-275.21629558534|-279.24588601821|-283.31714500313|-283.31714500313|-288.11252217093|-288.11252217093|-288.81945721087||-292.12162014044|-293.61980856951|-293.61980856951|-293.61980856951|-293.61980856951||-293.61980856951|-293.61980856951|-293.61980856951|-293.61980856951|-293.61980856951|-293.61980856951|-293.61980856951|-293.61980856951|-293.61980856951|-293.61980856951|-293.61980856951|-293.61980856951|-293.61980856951|-294.096996701|-294.096996701|-294.096996701|-294.096996701|-294.096996701|-294.096996701|-294.096996701|-294.096996701|-294.77999836895|-299.91666960157|-300.47964068957||288.41149678155|281.91816581971|281.91816581971|281.91816581971|281.91816581971|281.91816581971|281.91816581971|281.91816581971|281.91816581971|281.91816581971|281.91816581971|278.77573166166|277.74526553987|274.71725347596||274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|274.71725347596|268.77470946928|263.44090922369|263.44090922369|263.44090922369|263.44090922369|263.262122716|259.91531976193|259.91531976193|259.91531976193|259.91531976193|259.91531976193|259.24702357547|259.24702357547|259.24702357547|259.24702357547|259.24702357547|259.24702357547|259.24702357547|259.24702357547|259.24702357547|259.24702357547|259.24702357547|259.24702357547|259.24702357547|259.24702357547|259.24702357547|259.24702357547|254.03557056074|251.48397068055|244.96552535198|244.76168262851|||241.71298527598|240.79627506673|240.79627506673||237.72363336815|236.53737363035|235.25264007973|235.11404707617|-249.41367361982|-249.41367361982|-249.41367361982|-249.41367361982|-249.41367361982|-249.41367361982|-249.41367361982|-249.41367361982|-249.41367361982|-249.41367361982|-249.41367361982|-249.41367361982|-259.7263152118|244.2001223906|244.2001223906|244.2001223906|244.2001223906|244.2001223906|244.2001223906|244.2001223906|243.98346830563|240.43163348521|238.63412554869||238.63412554869|235.14347249279|229.95386527655|227.7016909035|227.7016909035|227.7016909035|227.7016909035|227.7016909035|227.7016909035|227.0685537559
04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|1598.8214287102|1598.8214287102|1598.8214287102|1598.8214287102|1598.8214287102|1598.8214287102|1598.8214287102||1598.8214287102|1598.8214287102|1598.8214287102|1597.7460319003|-1652.6671037608|-1652.6671037608|-1652.6671037608|-1652.6671037608|-1652.6671037608|1598.8422609768|1598.8422609768|1598.8422609768|1598.8422609768|1598.8422609768|1598.8422609768|1598.8422609768|-1664.5493126615|-1664.5493126615|-1664.5493126615|-1664.5493126615|-1664.5493126615||-1664.5493126615|-1664.5493126615|-1664.5493126615|-1664.5493126615|-1664.5493126615||||-1664.5493126615|-1664.5493126615|-1664.5493126615|-1664.5493126615|-1664.5493126615|-1664.5493126615|-1664.5493126615|-1664.5493126615|-1664.5493126615|-1664.5493126615|-1668.1448047483|-1668.1448047483|-1668.1448047483|-1676.1608941648|-1683.6787712942|-1693.3375236602|-1705.3750262891|-1705.9166958768|-1706.1934516997|-1706.1934516997|-1713.5597515994|-1713.5597515994|-1713.5597515994|-1713.5597515994|-1713.5597515994|-1713.5597515994||-1728.1177817397|-1728.1177817397|-1728.1177817397|-1728.1177817397|-1760.6586463774|-1776.021327842|-1776.021327842|-1776.021327842|-1776.021327842|-1776.021327842|-1781.8292531577|-1808.5550811069|-1808.5550811069|-1808.5550811069||-1808.5550811069|-1808.5550811069|-1808.5550811069|-1808.5550811069|-1808.5550811069|-1808.5550811069|-1808.5550811069|-1808.5550811069|-1808.5550811069|-1808.5550811069|-1808.5550811069|-1808.5550811069|-1808.5550811069|-1808.5550811069||-1812.5791797338|-1812.5791797338|-1812.5791797338|-1812.5791797338|-1812.5791797338|-1812.5791797338|-1814.1157552597|-1834.2397280664|-1854.4608089626|-1865.9842321807|1780.3993794813|1780.3993794813|1780.3993794813||1780.3993794813|1780.3993794813|1780.3993794813|1780.3993794813|1780.3993794813||1780.3993794813|1780.3993794813|1780.3993794813|1780.3993794813|1780.3993794813|1761.4220734337|1761.4220734337|1747.9963869552|1747.9963869552|1743.7737632836|1720.4432230454|1720.4432230454|1720.4432230454|1720.4432230454|1720.4432230454|1720.4432230454|1720.4432230454|1698.048025606|1669.431375714|1669.431375714|1669.431375714|1669.431375714|1660.5348619044|1650.0387354494||-1725.2012622981|-1725.2012622981|-1725.2012622981|-1725.2012622981|-1725.2012622981|-1725.2012622981|-1725.2012622981|-1725.2012622981|-1725.2012622981|-1725.2012622981|-1733.5385954297|-1733.5385954297|-1756.7883894194|-1756.7883894194||-1778.7093215771|-1778.871468419|-1781.4127426878|-1793.6577070219|-1793.6577070219|-1794.8088975579|-1794.8088975579|-1813.5387624172|-1813.5387624172|-1835.5739436994|-1835.5739436994|-1835.5739436994|-1835.5739436994|-1835.5739436994|-1835.5739436994|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1762.5708594518|1760.9516783356|1760.9516783356|1723.0851981507|1685.4002201674|1682.7688490362|1682.7688490362|1682.7688490362|1682.7688490362|1682.7688490362|1680.5325296744|1680.5325296744|1677.7583663049|1662.9537403387|1612.5894929201|-1788.2616745333|-1788.2616745333|-1788.2616745333|-1798.4576110821|||-1798.4576110821|-1798.4576110821|-1798.4576110821||-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1798.4576110821|-1876.9806789801|1727.4940535997|1727.4940535997|1727.4940535997|1727.4940535997|1727.4940535997|1727.4940535997|1727.4940535997|1727.4940535997|1727.4940535997|1727.4940535997||1727.4940535997|1727.4940535997|1700.937837333|1612.5420414811|1587.768934979|1586.1350274061|1586.1350274061|1586.1350274061|1570.5933573121|1570.5933573121
04710|952627|/equities/pilot-corp|TOPIX500|-5096.809933857|-5102.0801652556|-5102.0801652556|-5123.0557595748|-5123.0557595748|4885.6965931175|4885.6965931175||4864.9406590194|4826.1007322438|4786.6984348689|4786.6984348689|-4971.4991473581|-4971.4991473581|-4971.4991473581|-4971.4991473581|-4971.4991473581|-4971.4991473581|-4971.4991473581|-4971.4991473581|-4971.4991473581|-4971.4991473581|-4971.4991473581|-4971.4991473581|-4971.4991473581|-4971.4991473581|-4971.4991473581|-4971.4991473581|-4971.4991473581||-4971.4991473581|-4971.4991473581|-4979.9990526202|-4982.0545029113|-5078.1161143459||||4832.3002546696|4832.3002546696|4832.3002546696|4729.9447274107|-4926.9228029651|-4926.9228029651|-4926.9228029651|-4926.9228029651|-4926.9228029651|-4926.9228029651|-4926.9228029651|-4926.9228029651|-4926.9228029651|-4926.9228029651|-4926.9228029651|-4926.9228029651|-4926.9228029651|-4926.9228029651|-4935.7475588501|-4937.3306209445|4725.2981880048|4725.2981880048|4725.2981880048|4666.997986672|4608.4422074133|-4819.976780262||-4819.976780262|-4819.976780262|-4819.976780262|-4819.976780262|-4819.976780262|-4819.976780262|-4819.976780262|-4819.976780262|-4819.976780262|-4819.976780262|-4819.976780262|-4819.976780262|-4819.976780262|-4819.976780262||-4819.976780262|-4819.976780262|-4841.2519780689|-4863.5731874622|-4863.5731874622|-4863.5731874622|-4863.5731874622|-4863.5731874622|-4863.5731874622|-4863.5731874622|-4863.5731874622|-4863.5731874622|-4863.5731874622|-4863.5731874622||4638.029909456|4638.029909456|4638.029909456|4638.029909456|4638.029909456|4638.029909456|4638.029909456|4638.029909456|4638.029909456|4638.029909456|4638.029909456|4638.029909456|4638.029909456||4638.029909456|4638.029909456|4480.109615166|4480.109615166|4480.109615166||4475.9551279623|4474.491319176|4474.491319176|4474.491319176|4474.491319176|4474.491319176|4474.491319176|4474.491319176|4474.491319176|4474.491319176|4474.491319176|4474.491319176|4474.491319176|4474.491319176|4474.491319176|4474.491319176|4474.491319176|4474.491319176|4474.491319176|4474.491319176|4474.491319176|4474.491319176|4474.491319176|4474.491319176||4474.491319176|4267.4831100938|4267.4831100938|4243.2590112154|4232.7750496782|4232.7750496782|4232.7750496782|4203.1944996424|4179.8512341264|4179.8512341264|4154.3347045849|4134.9830050944|4102.7033389937|4098.2448629552||4098.2448629552|4074.6609588391|4064.5121764879|4036.2286371577|4036.2286371577|4036.2286371577|4029.3057158592|4029.3057158592|4029.3057158592|4029.3057158592|4029.3057158592|4011.7285731768|3980.4206368632|3947.0839454648|3947.0839454648|3947.0839454648|3947.0839454648|3947.0839454648|3947.0839454648|3947.0839454648|3947.0839454648|3947.0839454648|3947.0839454648|3947.0839454648|3947.0839454648|3947.0839454648|3947.0839454648|3929.0932727387|3917.6591919319|3884.843546591|3883.1803884595|3883.1803884595|3883.1803884595|3883.1803884595|3883.1803884595|3883.1803884595|3883.1803884595|3878.7687098372|3878.7687098372|3878.7687098372|3878.7687098372|3878.7687098372|3878.7687098372|3878.7687098372|3878.7687098372|3878.7687098372|3878.7687098372|3878.7687098372|3878.7687098372|3857.8541220414|-4058.6539635577|-4058.6539635577|-4058.6539635577|||-4058.6539635577|-4058.6539635577|-4058.6539635577||-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4058.6539635577|-4226.9488483974|-4284.3876093305|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161||-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161|-4353.3101063161
04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE|1345.3198077815|1345.3198077815|1345.3198077815|1345.3198077815|1345.3198077815|1345.3198077815|1345.3198077815||1341.3040813618|1341.3040813618|1341.3040813618|1341.3040813618|1330.8077409628|1330.8077409628|1330.8077409628|1330.8077409628|1330.8077409628|1330.8077409628|1330.8077409628|1330.8077409628|1330.8077409628|1317.7030455143|1314.975606127|1312.3617845855|1303.7075384283|-1358.097056385|-1358.097056385|-1358.097056385|-1358.097056385||-1358.097056385|-1358.097056385|-1358.097056385|-1358.097056385|-1358.097056385||||-1358.097056385|-1359.4969265357|-1359.4969265357|-1359.4969265357|-1359.4969265357|-1359.4969265357|-1359.4969265357|-1364.2006503404|-1364.2006503404|-1364.2006503404|-1364.2006503404|-1364.2006503404|-1364.2006503404|-1364.2006503404|-1364.2006503404|-1364.2006503404|-1364.2006503404|-1364.2006503404|-1364.2006503404|-1364.2006503404|-1364.2006503404|-1364.2006503404|-1364.2006503404|-1364.2006503404|-1364.2006503404|-1364.2006503404||-1364.2006503404|-1364.2006503404|-1364.556278156|-1372.9791979511|-1373.6498683105|-1373.6498683105|-1373.6498683105|-1373.6498683105|-1373.6498683105|-1373.6498683105|-1373.6498683105|-1373.6498683105|-1373.6498683105|-1373.6498683105||-1373.6498683105|-1373.6498683105|-1373.6498683105|-1373.6498683105|-1373.6498683105|-1373.6498683105|-1373.6498683105|-1373.6498683105|-1373.6498683105|-1373.6498683105|-1373.6498683105|-1373.6498683105|-1373.6498683105|-1373.6498683105||1311.3421313193|1311.3421313193|1311.3421313193|1311.3421313193|1311.3421313193|1311.3421313193|1311.3421313193|1311.3421313193|1311.3421313193|1311.3421313193|1311.3421313193|1311.3421313193|1311.3421313193||1276.7723026139|1276.7723026139|1276.7723026139|1276.7723026139|1276.7723026139||1276.7723026139|1276.7723026139|1276.7723026139|1276.7723026139|1276.7723026139|1276.7723026139|1276.7723026139|1276.7723026139|1276.7723026139|1276.7723026139|1276.7723026139|1276.7723026139|1276.7723026139|1276.7723026139|1276.7723026139|1276.7723026139|1276.7723026139|1275.413669571|1263.8811176989|1263.8811176989|1263.8811176989|1263.8811176989|1263.8811176989|1263.8811176989||1258.2290196655|1254.3069542736|1254.3069542736|1254.3069542736|1245.5077269707|-1294.7061294262|-1294.7061294262|-1294.7061294262|-1294.7061294262|-1294.7061294262|-1294.7061294262|-1294.7061294262|-1294.7061294262|-1294.7061294262||-1302.3686783039|-1302.3686783039|-1308.2151981154|-1311.3276273668|-1311.3276273668|-1311.3276273668|-1311.3276273668|-1311.3276273668|-1311.3276273668|-1323.8918081853|-1329.8520090948|-1334.722234698|-1334.722234698|-1334.722234698|-1335.2280675284|-1335.2280675284|-1345.7811861426|-1364.0346512696|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1318.5695700823|1275.0773000914|1249.7898569011|1249.7898569011|1249.7898569011|||1249.7898569011|1249.7898569011|1249.7898569011||1245.9380949397|1245.9380949397|-1306.1971622024|-1306.1971622024|-1306.1971622024|-1306.1971622024|-1306.1971622024|-1306.1971622024|-1306.1971622024|-1306.1971622024|-1306.1971622024|-1306.1971622024|-1306.1971622024|-1306.1971622024|-1306.1971622024|-1306.1971622024|1230.312366801|1230.312366801|1230.312366801|1230.312366801|1230.312366801|1230.312366801|1230.312366801|1222.5692964456|1216.5769960506|1205.5299956118|1201.0611062353||1198.7623402615|-1284.6747178327|-1284.6747178327|-1284.6747178327|-1284.6747178327|-1284.6747178327|-1284.6747178327|-1284.6747178327|-1284.6747178327|-1284.6747178327
04712|961975|/equities/rakus-co-ltd|TOPIX500|-878.66090874563|-878.66090874563|-878.66090874563|-878.66090874563|-878.66090874563|-878.66090874563|-878.66090874563||-878.66090874563|-878.66090874563|-878.66090874563|-878.66090874563|-878.66090874563|-934.88433694718|-950.63259728615|-963.436219885|-976.30692047769|-1002.7743282814|-1019.082573416|-1022.3251025965|-1032.2889933907|-1052.4155658442|-1064.0783847922|-1073.7375071159|-1073.7375071159|-1105.1292269185|-1105.1292269185|-1105.1292269185|-1105.1292269185||-1105.1292269185|-1105.1292269185|-1105.1292269185|-1105.1292269185|-1105.1292269185||||-1105.1292269185|-1105.1292269185|-1105.1292269185|-1105.1292269185|-1105.1292269185|-1105.1292269185|-1105.1292269185|-1105.1292269185|-1105.1292269185|-1105.1292269185|-1119.0324743538|-1141.8138603932|-1168.1820671035|-1180.0634078928|-1194.6260087698|-1221.3622319664|-1237.7913688516|-1249.1848542795|-1269.9831714217|-1299.4813015797|-1299.9447111921|-1299.9447111921|-1299.9447111921|-1299.9447111921|-1299.9447111921|-1299.9447111921||-1299.9447111921|-1299.9447111921|-1299.9447111921|-1299.9447111921|-1299.9447111921|-1299.9447111921|-1299.9447111921|-1299.9447111921|-1299.9447111921|-1299.9447111921|-1299.9447111921|-1308.0798903607|-1308.0798903607|-1321.7303124138||-1321.7303124138|-1321.7303124138|-1321.7303124138|-1321.7303124138|-1321.7303124138|-1321.7303124138|-1321.7303124138|-1321.7303124138|-1321.7303124138|-1321.7303124138|-1321.7303124138|-1321.7303124138|-1321.7303124138|-1326.5614582376||-1357.5127313751|-1366.9030348612|-1383.1144831791|-1389.1732711158|-1389.1732711158|-1389.1732711158|-1389.1732711158|1289.2889391113|1289.2889391113|1289.2889391113|1289.2889391113|1289.2889391113|1289.2889391113||1289.2889391113|1289.2889391113|1289.2889391113|1289.2889391113|1289.2889391113||1289.2889391113|1275.5760481637|1275.5760481637|1275.5760481637|1265.2511646263|1242.8485162515|1241.2085266711|1241.2085266711|1241.2085266711|1241.2085266711|1241.2085266711|1241.2085266711|1241.2085266711|1241.2085266711|1241.2085266711|1241.2085266711|1241.2085266711|1241.2085266711|1241.2085266711|1223.6066963012|1160.6741070014|1149.8601188904|1112.8584654338|1102.4816282598||1094.521253622|1093.9795760673|1093.9795760673|1093.9795760673|1093.9795760673|1093.9795760673|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514||1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|1092.991651514|-1166.8687598063|-1166.8687598063|-1166.8687598063|-1166.8687598063|-1166.8687598063|-1166.8687598063|-1166.8687598063|-1166.8687598063|-1166.8687598063|-1166.8687598063|-1166.8687598063|-1166.8687598063|-1166.8687598063|-1166.8687598063|-1176.4930664515|-1187.2422960572|1061.2336102555|1061.2336102555|1061.2336102555|1061.2336102555|1061.2336102555|1061.2336102555|1059.5353213031|1059.5353213031|1045.1642458923|1011.7797176582|||994.47746406461|982.49161401484|982.49161401484||982.49161401484|982.49161401484|982.49161401484|982.49161401484|982.49161401484|982.49161401484|965.56012668315|957.80967309074|957.80967309074|957.80967309074|931.89963676749|887.55515196388|-995.52828918781|-995.52828918781|-995.52828918781|-995.52828918781|937.5113154924|937.5113154924|937.5113154924|937.5113154924|937.5113154924|937.5113154924|937.5113154924|937.5113154924|932.35979499155|931.27477221284|921.85531167741||921.85531167741|921.85531167741|892.93645741935|-1014.1290277102|-1014.1290277102|-1014.1290277102|-1014.1290277102|-1035.3923181607|-1035.3923181607|-1038.1048603028
04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-915.67723325462|-921.50708005128|-921.50708005128|-945.66341821019|-963.84825601913|-1001.8647411172|924.41142656359||918.10158032348|-975.34404332632|-975.34404332632|-975.34404332632|-975.34404332632|-975.34404332632|-975.34404332632|-975.34404332632|-975.34404332632|-981.6322635809|-996.91364586788|-1004.5317975463|-1015.6853380669|-1019.5281561203|-1033.2368747203|960.06976352101|960.06976352101|960.06976352101|960.06976352101|960.06976352101|960.06976352101||960.06976352101|960.06976352101|960.06976352101|960.06976352101|960.06976352101||||960.06976352101|960.06976352101|960.06976352101|953.96640391223|932.11266491007|-1000.2172363587|-1000.2172363587|-1000.2172363587|-1000.2172363587|-1000.2172363587|-1005.0952599294|-1005.0952599294|-1005.0952599294|-1011.0121556087|-1011.0121556087|-1011.0121556087|-1011.0121556087|-1011.0121556087|-1011.0121556087|-1011.0121556087|-1011.0121556087|-1013.1625022612|-1013.1625022612|-1013.1625022612|-1013.1625022612|-1013.1625022612||-1013.1625022612|-1013.1625022612|-1013.1625022612|-1033.3639110682|-1049.1210339994|-1086.9733697541|968.70388906542|968.70388906542|968.70388906542|960.19876562824|948.18643950398|948.18643950398|948.18643950398|948.18643950398||938.9960377898|920.1511761575|918.87905681454|917.10987395814|917.10987395814|917.10987395814|917.10987395814|917.10987395814|917.10987395814|917.10987395814|917.10987395814|917.10987395814|917.10987395814|917.10987395814||917.10987395814|916.63243201313|916.63243201313|916.63243201313|916.63243201313|916.63243201313|916.63243201313|916.63243201313|916.63243201313|916.63243201313|916.63243201313|916.63243201313|916.63243201313||916.63243201313|916.63243201313|916.63243201313|913.80270834032|896.32522063855||878.14470180542|863.83855823975|850.88276288326|850.88276288326|850.88276288326|850.88276288326|850.88276288326|850.88276288326|850.88276288326|850.88276288326|850.88276288326|850.88276288326|850.88276288326|850.88276288326|830.31973518062|820.16596546001|820.16596546001|820.16596546001|820.16596546001|807.44549412006|789.15612627923|779.78348516461|779.78348516461|766.83719353142||-807.33820196208|-807.33820196208|-807.33820196208|-807.33820196208|-811.10137658481|-811.10137658481|-811.10137658481|-811.10137658481|-815.17458683681|-815.17458683681|-815.17458683681|-815.17458683681|-815.17458683681|-815.17458683681||-815.17458683681|-815.17458683681|-815.17458683681|-815.17458683681|-815.17458683681|-815.17458683681|-815.17458683681|-815.17458683681|-815.17458683681|-815.17458683681|-818.64206239559|-818.64206239559|-822.33561199879|-828.69508130301|-828.69508130301|-828.69508130301|-828.69508130301|-832.6334067158|-842.33571563583|-842.33571563583|-855.78010759606|-855.78010759606|-855.78010759606|-855.78010759606|-855.78010759606|-856.32742828368|-856.32742828368|-856.32742828368|-856.32742828368|-856.32742828368|-856.32742828368|-856.32742828368|-856.32742828368|-856.32742828368|-856.32742828368|-856.32742828368|-863.28387488846|-863.28387488846|-871.79873020919|-877.755833728|-877.755833728|-877.755833728|-877.755833728|-877.755833728|-877.755833728|-877.755833728|-894.65310375366|827.42851307145|827.42851307145|821.68892401519|821.68892401519|807.91549554205|786.06717793518|||770.34098972575|770.34098972575|757.42888561107||750.04874076686|-815.8720366366|-815.8720366366|-815.8720366366|-815.8720366366|-815.8720366366|-815.8720366366|-815.8720366366|-815.8720366366|-815.8720366366|-815.8720366366|-815.8720366366|-815.8720366366|-815.8720366366|-815.8720366366|-815.8720366366|-875.53007325942|-883.11675145686|-902.29080239999|-918.60645253644|-926.57385039314|-953.32648144811|-962.07942518757|-970.02888026407|-970.02888026407|-970.02888026407|-970.02888026407||-975.19459482978|-975.19459482978|-975.19459482978|-975.19459482978|-975.19459482978|-975.19459482978|-975.19459482978|-999.10507823968|-999.22194730271|-999.22194730271
04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH|-7159.4635827103|-7159.4635827103|-7159.4635827103|-7159.4635827103|-7319.3484252337|-7359.9426947041|-7888.5692649049||-7888.5692649049|-7888.5692649049|-7888.5692649049|-8232.132516561|-8705.8694628456|-8869.577452463|-8869.577452463|-8869.577452463|-8990.2527249589|-9206.5181412331|-9206.5181412331|-9206.5181412331|-9324.9646013701|-9434.460668189|-9454.4007424322|8572.8419063786|8572.8419063786|8572.8419063786|8572.8419063786|8572.8419063786|8572.8419063786||8567.7924770106|8567.7924770106|8515.0956506304|8515.0956506304|8466.5507229227||||8427.2860809204|8427.2860809204|8427.2860809204|8427.2860809204|8427.2860809204|8361.7623121338|8173.0275458442|8173.0275458442|7872.8083842713|7863.1276349028|7863.1276349028|7738.5307054476|7561.4230060529|7525.1386222608|7525.1386222608|7525.1386222608|7525.1386222608|7525.1386222608|7525.1386222608|-8393.7763179175|-8393.7763179175|-8393.7763179175|-8393.7763179175|-8393.7763179175|-8393.7763179175|-8393.7763179175||-8393.7763179175|-8393.7763179175|-8441.8070199083|-8558.6189110092|7720.395396543|7720.395396543|7720.395396543|7720.395396543|7720.395396543|7720.395396543|7720.395396543|-7878.7279055025|-7878.7279055025|-8069.2532283361||-8167.4484300446|-8167.4484300446|-8184.9982556051|-8199.4938867006|-8199.4938867006|-8199.4938867006|-8199.4938867006|-8199.4938867006|-8199.4938867006|-8199.4938867006|-8199.4938867006|-8329.8265407785|-8351.4693453061|-8351.4693453061||-8351.4693453061|-8351.4693453061|-8351.4693453061|-8351.4693453061|-8351.4693453061|-8351.4693453061|-8351.4693453061|-8438.6326058957|-8477.5149213292|-8477.5149213292|-8477.5149213292|-8477.5149213292|-8477.5149213292||-8569.6276903657|-8703.3641004064|-8871.6823337848|8267.4490571447|8267.4490571447||8267.4490571447|8267.4490571447|8267.4490571447|8267.4490571447|8267.4490571447|8267.4490571447|8267.4490571447|8267.4490571447|8267.4490571447|8267.4490571447|8267.4490571447|8267.4490571447|8267.4490571447|8267.4490571447|8267.4490571447|8267.4490571447|8267.4490571447|8267.4490571447|8267.4490571447|8225.5545079385|8215.8402029335|8215.8402029335|8215.8402029335|-9211.3412854136||-9211.3412854136|-9211.3412854136|-9385.8792060151|8387.1371212836|8387.1371212836|8387.1371212836|8387.1371212836|8387.1371212836|8387.1371212836|8387.1371212836|8120.2079125374|7994.5087917082|7936.3263449355|7936.3263449355||7936.3263449355|7936.3263449355|7936.3263449355|7936.3263449355|7936.3263449355|7936.3263449355|7936.3263449355|7936.3263449355|7936.3263449355|7936.3263449355|7936.3263449355|7936.3263449355|7936.3263449355|7936.3263449355|7936.3263449355|7781.8626054839|-8393.2200800429|-8393.2200800429|-8393.2200800429|-8393.2200800429|-8495.5778667143|-8625.8537266314|-8625.8537266314|-8625.8537266314|-8729.448585146|-8793.1095390511|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|8030.1013698514|7943.6126331683|7779.2872014423|7779.2872014423|7580.4857793803|7457.5953104226|||7265.2170115807|7130.6855684229|6827.0950760255||6642.272306695|6550.9515882606|6550.9515882606|6550.9515882606|6550.9515882606|6550.9515882606|6550.9515882606|6550.9515882606|6550.9515882606|6550.9515882606|6550.9515882606|6550.9515882606|6550.9515882606|-7707.654885788|-7707.654885788|-7707.654885788|-8544.5290026723|-8544.5290026723|-8544.5290026723|-8544.5290026723|-8544.5290026723|-8909.6988918581|-9007.2805734432|-9007.2805734432|-9007.2805734432|-9007.2805734432|-9007.2805734432||-9007.2805734432|-9007.2805734432|-9266.1450816035|-9344.7723128928|-9703.2470143254|-9710.7185362041|-9710.7185362041|-9964.8896562034|-9964.8896562034|-9964.8896562034
04715|952874|/equities/relo-holdings-inc|TOPIX500|1756.8129459632|1754.2983109721|1754.2983109721|1754.2983109721|1754.2983109721|1754.2983109721|1754.2983109721||1754.2983109721|1727.6987563854|1727.6987563854|1727.6987563854|1727.6987563854|1727.6987563854|1727.6987563854|1727.6987563854|1727.6987563854|1727.6987563854|1727.6987563854|1727.6987563854|1727.6987563854|1719.4996658236|1719.4996658236|1719.4996658236|1714.3329620262|1699.8956321312|1699.8956321312|1686.7451468124|1672.0223853471||1660.0804281635|1657.0785289189|1657.0785289189|1657.0785289189|1657.0785289189||||1657.0785289189|1657.0785289189|1657.0785289189|1650.253921021|1647.2906001034|1647.2906001034|1647.2906001034|1647.2906001034|1647.2906001034|1647.2906001034|1647.2906001034|1647.2906001034|1647.2906001034|1647.2906001034|1647.2906001034|1647.2906001034|1647.2906001034|1647.2906001034|1647.2906001034|1647.2906001034|1647.2906001034|1647.2906001034|1647.2906001034|1647.2906001034|1647.2906001034|1647.2906001034||1647.2906001034|1647.2906001034|1647.2906001034|1647.2906001034|1647.2906001034|1647.2906001034|-1722.4956107952|-1722.4956107952|-1722.4956107952|-1722.4956107952|-1722.4956107952|-1722.4956107952|-1730.217345328|-1738.1863447572||-1738.1863447572|-1738.1863447572|-1761.8244563173|-1761.8244563173|-1761.8244563173|-1761.8244563173|-1761.8244563173|-1761.8244563173|-1761.8244563173|-1761.8244563173|-1761.8244563173|-1761.8244563173|-1769.9159954535|-1769.9159954535||-1798.0782654207|-1798.0782654207|-1798.0782654207|-1798.0782654207|-1798.0782654207|-1798.0782654207|-1810.6702949119|-1851.6058832355|1739.8275179706|1739.8275179706|1739.8275179706|1739.8275179706|1739.8275179706||1739.8275179706|1739.8275179706|1739.8275179706|1722.0027977452|1694.5586641613||-1825.8552103408|-1825.8552103408|-1825.8552103408|-1825.8552103408|-1825.8552103408|-1825.8552103408|-1834.5843077377|-1834.5843077377|-1834.5843077377|-1850.5103419307|1733.9034387004|1733.9034387004|1733.9034387004|1733.9034387004|1733.9034387004|1733.9034387004|1733.9034387004|1733.9034387004|1716.2320358183|1716.2320358183|1716.2320358183|1716.2320358183|1711.7022620203|1707.2688779428||1707.2688779428|1707.2688779428|1696.0487532698|1685.4430591886|1672.8278508502|1672.8278508502|-1762.8689848279|-1762.8689848279|-1762.8689848279|-1762.8689848279|-1762.8689848279|-1762.8689848279|-1762.8689848279|-1762.8689848279||-1762.8689848279|-1762.8689848279|-1762.8689848279|-1762.8689848279|-1762.8689848279|-1762.8689848279|-1762.8689848279|-1768.7854153516|-1768.7854153516|-1768.7854153516|-1768.7854153516|-1768.7854153516|-1768.7854153516|-1768.7854153516|-1769.6737669984|-1769.6737669984|-1769.6737669984|-1769.6737669984|-1769.6737669984|-1769.6737669984|-1769.6737669984|-1769.6737669984|-1769.6737669984|-1769.6737669984|-1769.6737669984|-1769.6737669984|-1771.449995425|-1771.449995425|-1771.449995425|-1771.449995425|-1773.8888838056|-1795.3765375618|-1813.5850417353|-1820.1818776215|-1820.1818776215|-1820.1818776215|-1820.1818776215|-1820.1818776215|-1820.1818776215|-1820.1818776215|-1820.1818776215|-1820.1818776215|-1838.7020862461|-1872.1383780816|-1872.1383780816|-1884.3481978684|-1911.8234230581|-1911.8234230581|-1911.8234230581|-1911.8234230581|-1959.1926922868|1817.8639601398|1817.8639601398|||1779.4599557109|1741.5388396787|1727.2591147669||1727.2591147669|1727.2591147669|1727.2591147669|1727.2591147669|1721.1212386299|1709.106931811|1677.4243686789|-1865.8481312796|-1865.8481312796|-1865.8481312796|-1865.8481312796|-1865.8481312796|-1865.8481312796|-1865.8481312796|-1865.8481312796|-1865.8481312796|-1924.247923644|-1940.5532484933|1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121||1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121|1829.1499557121
04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH|2698.9558343769|2698.9558343769|2696.283752993|2696.283752993|2696.283752993|2696.283752993|2696.283752993||2696.283752993|2696.283752993|2482.1208366589|2315.7785813761|2315.7785813761|2315.7785813761|2315.7785813761|2315.7785813761|2315.7785813761|2315.7785813761|2315.7785813761|2315.7785813761|2315.7785813761|2251.8928681956|2222.804840823|2222.804840823|2222.804840823|2222.804840823|2222.804840823|2222.804840823|2222.804840823||2181.7614414581|2181.7614414581|2181.7614414581|2149.2071571757|2028.9523968619||||1972.1665251877|1972.1665251877|1972.1665251877|1963.615790396|1963.615790396|1963.615790396|1963.615790396|1963.615790396|1963.615790396|1963.615790396|1963.615790396|1963.615790396|1963.615790396|1963.615790396|1963.615790396|1890.3786559955|1813.4485066617|1799.9858106935|1799.9858106935|-2034.847764576|-2034.847764576|-2037.94196064|-2060.4196990946|-2060.4196990946|-2060.4196990946|-2066.2163323273||1788.8692032378|1788.8692032378|1788.8692032378|1788.8692032378|1788.8692032378|1788.8692032378|1788.8692032378|1788.8692032378|1788.8692032378|1788.8692032378|1788.8692032378|1788.8692032378|1788.8692032378|1788.8692032378||1788.8692032378|1788.8692032378|1788.8692032378|1788.8692032378|1788.8692032378|1788.8692032378|1788.8692032378|1788.8692032378|1788.8692032378|1717.0213369309|1708.0792632565|1694.6882229041|1694.6882229041|1694.6882229041||1694.6882229041|1694.6882229041|1694.6882229041|1694.6882229041|1687.5148313017|1687.5148313017|1687.5148313017|1687.5148313017|1687.5148313017|1687.5148313017|1687.5148313017|1687.5148313017|1673.0442570019||1660.1047300021|-1829.4923644051|-1829.4923644051|-1829.4923644051|-1829.4923644051||-1829.4923644051|-1829.4923644051|-1829.4923644051|-1829.4923644051|-1829.4923644051|-1829.4923644051|-1829.4923644051|-1849.5192937835|-1870.045424424|-1870.045424424|-1907.0500296053|-1907.0500296053|-1907.0500296053|-1907.0500296053|-1919.5316540666|-1919.5316540666|-1919.5316540666|-1919.5316540666|-1919.5316540666|-1919.5316540666|-1919.5316540666|-1919.5316540666|-1919.5316540666|-1919.5316540666||-1919.5316540666|-1944.5629489629|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009||-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-1967.4572565009|-2001.0830327171|-2001.0830327171|-2019.19640848|1824.9159960711|1824.9159960711|1824.9159960711|1824.9159960711|1824.9159960711|1824.9159960711|1824.9159960711|1824.9159960711|1824.9159960711|1824.9159960711|1824.9159960711|1787.2122178568|1737.2635753964|1735.4317504404|1708.7297227116|1669.7441559669|1669.7441559669|1669.7441559669|1669.7441559669|1669.7441559669|1669.7441559669|1669.7441559669|1669.7441559669|1669.7441559669|1669.7441559669|1669.7441559669|1669.7441559669|1669.7441559669|1669.7441559669|1669.7441559669|1662.5212844077|1646.9125382308|1642.1250424787|1570.4167138652|-1811.8672823622|-1811.8672823622|||-1811.8672823622|-1811.8672823622|-1811.8672823622||-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-1811.8672823622|-2044.102535958|-2172.3083732867|-2271.1759703186|-2284.8899670206|-2319.2944078007|-2495.0771197786|-2498.0579108651|-2517.9208152126|-2517.9208152126|-2517.9208152126|-2517.9208152126||-2517.9208152126|-2517.9208152126|-2517.9208152126|-2517.9208152126|-2517.9208152126|-2517.9208152126|-2517.9208152126|-2636.0786835696|-2657.1208406792|-2657.1208406792
04717|946126|/equities/rengo-co-ltd|TOPIX500|1409.4437968665|1397.1298895202|1397.1298895202|1397.1298895202|1397.1298895202|1397.1298895202|1397.1298895202||1365.3665439113|1335.9072710126|1288.8414122362|1282.3793469291|1278.3937188101|1266.3657022347|1266.3657022347|1253.7396691497|1235.544076833|1231.4378631477|1228.4960399832|1228.4960399832|1228.4960399832|1219.3303017602|1219.3303017602|1219.3303017602|1217.0336686224|1200.6762984693|1190.834776077|1188.7167710247|1188.7167710247||1188.7167710247|1187.8724568241|1187.8724568241|1187.8724568241|1164.7749520267||||1164.4999466964|1151.5554963293|1137.7838848104|1125.6209831226|1114.9649040112|1114.9649040112|1114.9649040112|1114.9649040112|1114.9649040112|1114.9649040112|1114.9649040112|1114.9649040112|1104.8776711235|1084.3363012484|1073.5125569427|1065.7083966029|1058.1879996997|1058.1879996997|1058.1879996997|1058.1879996997|1053.4033329996|1052.8925922218|1050.5195469131|1035.438385459|1020.0704282878|1014.8838092087||945.73054350881|945.73054350881|945.73054350881|945.73054350881|945.73054350881|945.73054350881|944.6728261209|938.19202902322|932.76423539651|932.76423539651|925.12430179985|925.12430179985|925.12430179985|925.12430179985||925.12430179985|925.12430179985|925.12430179985|925.12430179985|925.12430179985|-952.21218324277|-952.21218324277|-952.21218324277|-952.21218324277|-952.21218324277|-952.21218324277|-952.21218324277|-952.21218324277|-952.21218324277||-962.18024666766|-962.18024666766|-962.18024666766|-962.18024666766|-962.18024666766|-962.18024666766|-962.18024666766|-974.55583437792|934.63016118449|934.63016118449|934.63016118449|934.63016118449|934.63016118449||934.63016118449|934.63016118449|934.63016118449|934.63016118449|934.63016118449||934.63016118449|934.63016118449|931.51685322039|922.62425897643|919.24919359469|908.07133571068|899.34592110757|897.75100853315|887.79003728619|881.6333496702|877.51841225369|877.51841225369|877.51841225369|877.51841225369|877.51841225369|875.20937204077|860.27705902208|858.01342332749|850.54268241357|844.40299198838|843.78056232185|843.78056232185|843.78056232185|843.78056232185||843.78056232185|843.78056232185|843.78056232185|843.78056232185|843.78056232185|843.78056232185|843.78056232185|843.78056232185|843.78056232185|843.78056232185|841.00619053013|835.83466089177|835.80120472636|835.80120472636||835.80120472636|835.80120472636|835.80120472636|835.80120472636|835.80120472636|823.46245240863|796.40269777174|792.85854087268|781.2105715647|781.2105715647|777.62839114828|762.34822662851|747.00912781315|741.42469714074|741.42469714074|741.42469714074|741.42469714074|741.42469714074|741.42469714074|741.42469714074|729.95517564249|723.45022228506|715.82805324425|-757.92441308907|-765.16045017167|-766.4744828107|-766.4744828107|-766.4744828107|-766.4744828107|-766.4744828107|-768.67163264774|-770.95178421364|-777.90223920328|-777.90223920328|-778.13900935109|-778.13900935109|-778.13900935109|-778.13900935109|-778.13900935109|-778.13900935109|-779.7267001145|-782.24077044514|-793.47863314977|-799.80561927206|-799.80561927206|-799.80561927206|743.01957082888|743.01957082888|743.01957082888|743.01957082888|743.01957082888|743.01957082888|743.01957082888|||743.01957082888|743.01957082888|743.01957082888||743.01957082888|741.90014932769|741.90014932769|741.90014932769|724.23351010368|-760.81164076702|-760.81164076702|-760.81164076702|-760.81164076702|-760.81164076702|-760.81164076702|-760.81164076702|-760.81164076702|-760.81164076702|-760.81164076702|-760.81164076702|-792.61292672572|-794.29216793309|-821.77461950791|-833.34403252615|-836.67115132029|807.29036218747|807.29036218747|807.29036218747|807.29036218747|807.29036218747|807.29036218747||-831.07326980542|-831.07326980542|-831.07326980542|-831.07326980542|-831.07326980542|-831.07326980542|-831.07326980542|-831.07326980542|-831.07326980542|-831.07326980542
04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-2155.7635013405|-2155.7635013405|-2155.7635013405|-2163.1538903783|-2249.0598781982|1994.6001353354|1977.5155991795||1977.5155991795|1927.5728879772|1807.3739357743|1807.3739357743|1721.6377064159|1683.1978177639|1683.1978177639|1683.1978177639|1683.1978177639|1683.1978177639|1683.1978177639|1683.1978177639|1683.1978177639|1670.8954976185|1670.8954976185|1670.8954976185|1670.1456760723|1670.1456760723|1636.4396400803|1586.0162667559|1576.3791852843||1521.4768725381|1513.7245339977|1513.7245339977|1499.4439266641|1479.9024643513||||1479.9024643513|1479.9024643513|1479.9024643513|1479.9024643513|1479.9024643513|1479.9024643513|1479.9024643513|1479.9024643513|1479.9024643513|1479.9024643513|1479.9024643513|1479.9024643513|1479.9024643513|1479.9024643513|1479.9024643513|1479.9024643513|1479.9024643513|1479.9024643513|1479.9024643513|1479.9024643513|1479.9024643513|1479.9024643513|1479.9024643513|1479.9024643513|1479.9024643513|1455.2543259245||1455.2543259245|1455.2543259245|1455.2543259245|1455.2543259245|1455.2543259245|1455.2543259245|1446.5603621383|1413.917113751|-1532.9288012931|-1532.9288012931|-1532.9288012931|-1532.9288012931|-1532.9288012931|-1532.9288012931||-1532.9288012931|-1532.9288012931|-1532.9288012931|-1532.9288012931|-1532.9288012931|-1532.9288012931|-1532.9288012931|-1532.9288012931|-1532.9288012931|-1532.9288012931|-1532.9288012931|-1546.4830880161|-1546.4830880161|-1555.18742394||1453.9408384415|1453.9408384415|1453.9408384415|1453.9408384415|1453.9408384415|1453.9408384415|1453.9408384415|1453.9408384415|1453.9408384415|1453.9408384415|1453.9408384415|1453.9408384415|1438.4434304308||1438.4434304308|1438.4434304308|1438.4434304308|1438.4434304308|1438.4434304308||1438.4434304308|1438.4434304308|1438.4434304308|1438.4434304308|1438.4434304308|1438.4434304308|1438.4434304308|1438.4434304308|1438.4434304308|1438.4434304308|1438.4434304308|1438.4434304308|1438.4434304308|1438.4434304308|1438.4434304308|1438.4434304308|1438.4434304308|1438.4434304308|1438.4434304308|1438.4434304308|1393.5482560342|1341.7480622603|1341.6367358447|-1446.6628001138||-1446.6628001138|-1446.6628001138|-1446.6628001138|-1446.6628001138|-1446.6628001138|1366.8494920155|1366.8494920155|1366.8494920155|1366.8494920155|1366.8494920155|1366.8494920155|1364.1938800172|1294.8820889081|1271.9756218885||1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1271.9756218885|1254.42052085|1254.42052085|1254.1061342778|1242.2515559366|1242.2515559366|1242.2515559366|1226.4183954851|1225.1593283168|1223.565920352|1218.0544045656|1218.0544045656|1218.0544045656|1218.0544045656|1218.0544045656|1213.131899267|1213.131899267|1213.131899267|1192.0411511461|1192.0411511461|1192.0411511461|1192.0411511461|1187.2679457179|1169.3254952421|1169.1672169357|1157.8524632619|1141.6573620517|1141.6573620517|1114.0540116624|1114.0540116624|1114.0540116624|1114.0540116624|1109.3655685138|1081.100631682|1025.8895907578|1003.9884341753|991.76369485567|991.76369485567|||991.76369485567|991.76369485567|991.76369485567||-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1106.6700341495|-1225.7222520281|-1288.7747244756|-1373.1663605285|-1411.518178365|-1411.7146426278|1308.1328809501|1308.1328809501|1308.1328809501|1308.1328809501|1308.1328809501|1282.5920899446||1257.435655494|1228.9285061044|1209.0038956716|1177.9765507462|1166.0850563846|-1255.2627103767|-1255.2627103767|-1255.2627103767|-1255.2627103767|-1255.2627103767
04719|952126|/equities/resorttrust-inc|TOPIX500|1757.6698585518|1738.9119331915|-1876.6659825698|-1876.6659825698|-1876.6659825698|-1876.6659825698|-1876.6659825698||-1876.6659825698|-1876.6659825698|-1876.6659825698|-1876.6659825698|-1876.6659825698|-1884.2399806331|-1908.8792601277|-1908.8792601277|-1908.8792601277|-1942.0880668085|-1978.7089631206|-1995.0932923562|-2005.11905673|-2005.11905673|-2005.11905673|-2019.3267297|-2020.5949356631|-2020.5949356631|-2020.5949356631|-2020.5949356631|-2020.5949356631||-2020.5949356631|-2020.5949356631|-2020.5949356631|-2044.6332618479|-2052.259179831||||1950.6879044757|1950.6879044757|1950.6879044757|1950.6879044757|1950.6879044757|1950.6879044757|1950.6879044757|1950.6879044757|1950.6879044757|1950.6879044757|1950.6879044757|1950.6879044757|1892.7087827508|1859.501583643|1859.501583643|1857.9462040478|1850.5791156086|1841.2735995168|1841.2735995168|1837.4137700302|1837.4137700302|1837.4137700302|1837.4137700302|1829.5535254187|1829.5535254187|1829.5535254187||1795.5039171319|1775.9433538838|1775.9433538838|1775.9433538838|1775.9433538838|1775.9433538838|1775.9433538838|1775.9433538838|1775.9433538838|1774.4648376487|-1886.8836288531|-1886.8836288531|-1886.8836288531|-1886.8836288531||-1886.8836288531|-1886.8836288531|-1908.954032059|1813.0114204252|1813.0114204252|1813.0114204252|1813.0114204252|1797.3692372592|1797.3692372592|1797.3692372592|1797.3692372592|1797.3692372592|1797.3692372592|1797.3692372592||1797.3692372592|1797.3692372592|1797.3692372592|1797.3692372592|1797.3692372592|1797.3692372592|1797.3692372592|1797.3692372592|1797.3692372592|1797.3692372592|1797.3692372592|-1886.7866258735|-1886.7866258735||-1886.7866258735|-1886.7866258735|-1886.7866258735|-1886.7866258735|-1894.0684731928||-1897.1038591031|-1903.2265101145|-1923.4183445717|-1941.6314939685|-1968.6183266317|-1969.0203629241|-1969.3559588046|-1979.6177320051|-1991.6585911168|-1994.7039901297|-2004.2544334775|1892.5311569646|1892.5311569646|1892.5311569646|1892.5311569646|1892.5311569646|1892.5311569646|1892.5311569646|1892.5311569646|1892.5311569646|1892.5311569646|1892.5311569646|1892.5311569646|1892.5311569646||1892.5311569646|1873.2012855162|1836.3069839069|1827.8966487854|1807.024054206|1800.72117134|1780.4124126|1765.8772101814|1765.8772101814|1765.8772101814|1765.8772101814|1754.2547023036|1754.2547023036|1754.2547023036||1754.2547023036|1743.5607803373|1723.206422597|1715.7015806633|1708.7459954229|1708.7459954229|1708.7459954229|1678.6256955796|1678.6256955796|1678.6256955796|1678.6256955796|1678.6256955796|1678.6256955796|1678.6256955796|1678.6256955796|1668.1952173106|1653.1613525674|1620.0959472971|1607.217719219|1590.5842794773|1590.5842794773|1590.5842794773|1590.5842794773|1590.5842794773|1590.5842794773|1590.5842794773|1590.5842794773|1580.8714216415|1563.8844711623|1563.8844711623|1559.6011989658|1559.6011989658|1551.4179988509|1547.0162769072|1547.0162769072|1547.0162769072|1547.0162769072|1547.0162769072|1532.3791965636|1510.9857981668|1510.9857981668|1510.9857981668|1510.9857981668|1510.9857981668|1510.9857981668|1473.900886852|-1558.6507310697|-1558.6507310697|-1558.6507310697|-1558.6507310697|-1558.6507310697|-1558.6507310697|-1558.6507310697|||-1558.6507310697|-1563.3063678552|-1567.549544383||-1567.549544383|-1567.549544383|-1581.5828270922|-1600.0086967691|-1600.2596630768|-1600.9551811964|-1613.5613124405|-1613.7347916005|-1628.6775462228|-1630.6416221761|-1630.6416221761|-1630.6416221761|-1630.6416221761|-1630.6416221761|-1630.6416221761|-1630.6416221761|-1694.4906913067|-1700.2118792297|-1747.5409769219|-1790.7955299132|-1814.9950332369|-1877.8000369299|-1934.6944854777|-1971.5077616418|-2033.5919573798|-2053.8799526442|-2102.5749473825||-3123.6449967685|-3123.6449967685|-3125.0555515661|-3125.0555515661|-3129.0339461845|-3166.3154957606|-3174.9616619562|-3194.7907355069|-3206.0312418206|-3206.0312418206
04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-1556.592010207|1451.2081069164|1451.2081069164|1451.2081069164|1451.2081069164|1451.2081069164|1451.2081069164||1451.2081069164|1436.9534521293|1405.9482801436|1352.3592001596|1336.3991112885|1319.171269714|-1420.2427049406|-1420.2427049406|-1420.2427049406|-1426.7418943785|-1445.7687715316|-1459.5208572574|-1489.7792966493|-1489.7792966493|-1489.7792966493|1387.2674257211|1387.2674257211|1387.2674257211|1382.2715132359|1382.2715132359|1371.4961258176||1356.2734731307|1346.4983034786|1344.2481149762|-1414.1065889634|-1414.1065889634||||-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634||-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634||-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634|-1414.1065889634||1311.6245815266|1311.6245815266|1288.9162016963|1270.240224107|-1347.2970176859|-1347.2970176859|-1347.2970176859|-1374.7466863177|-1396.9963181308|1311.275689172|1311.275689172|1311.275689172|1311.275689172||1311.275689172|1311.275689172|1311.275689172|1311.275689172|1311.275689172||1311.275689172|1311.275689172|1311.275689172|1311.275689172|1296.6396546356|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394||-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394|-1384.0929202394||1289.4769933224|1289.4769933224|1289.4769933224|1289.4769933224|1289.4769933224|1289.4769933224|1289.4769933224|1289.4769933224|1289.4769933224|1289.4769933224|1289.4769933224|1289.4769933224|1283.2555473116|1283.2555473116|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1371.8457315606|-1372.439701734|-1395.2941130378|-1420.6323478198|-1432.8692753553|-1447.6603059503|-1472.4558955004|-1505.5343283337|-1522.4825870375|-1536.7306522639|-1566.8118358488|-1590.2353731653|-1595.3170812948|-1626.2134236609|-1657.6260262898|1528.0151928232|1528.0151928232|1528.0151928232|1528.0151928232|1528.0151928232|1493.850214248|1464.0835713867|1426.5383597366|1426.5383597366|||1399.237066374|1364.0967404156|1359.0144943402||1359.0144943402|1337.5161048225|1326.9107898905|1326.9107898905|1326.9107898905|1326.9107898905|1326.9107898905|-1482.6097911718|-1482.6097911718|-1482.6097911718|-1482.6097911718|-1482.6097911718|-1482.6097911718|-1482.6097911718|-1482.6097911718|-1482.6097911718|-1542.2053235242|-1604.6170261381|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871||-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871|-1679.1794695871
04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-4304.0226071262|-4304.0226071262|-4304.0226071262|-4304.0226071262|-4325.1917856958|-4426.094046556|4113.2019400607||4113.2019400607|4083.1688222896|4004.905953444|4004.905953444|3951.8091860843|3951.8091860843|3951.8091860843|3951.8091860843|3951.8091860843|3951.8091860843|3951.8091860843|3951.8091860843|3951.8091860843|3934.6331234518|3934.6331234518|3934.6331234518|3934.6331234518|3934.6331234518|3934.6331234518|3934.6331234518|3900.4812482797||3877.756942533|3876.7893587559|3876.7893587559|3876.7893587559|3864.9046339217||||3864.9046339217|3864.9046339217|3864.9046339217|3864.9046339217|3864.9046339217|3864.9046339217|3864.9046339217|3864.9046339217|3864.9046339217|3864.9046339217|3864.9046339217|3864.9046339217|3811.8940376908|3783.8977898008|3783.8977898008|3783.8977898008|3783.8977898008|3783.8977898008|3783.8977898008|3783.8977898008|3783.8977898008|3783.8977898008|3783.8977898008|3748.9975442231|3682.1083824702|3672.454793173||3672.454793173|3623.5608813034|3606.7615109012|3606.7615109012|3606.7615109012|3606.7615109012|3606.7615109012|3606.7615109012|3606.7615109012|3562.1794565569|3510.4216183966|3352.5240204407|-3553.1865918657|-3553.1865918657||-3553.1865918657|-3553.1865918657|-3553.1865918657|-3553.1865918657|-3553.1865918657|-3553.1865918657|-3553.1865918657|-3553.1865918657|-3553.1865918657|-3553.1865918657|-3553.1865918657|-3553.1865918657|-3553.1865918657|-3553.1865918657||-3577.3184354064|-3615.9649282293|-3619.9216722202|-3619.9216722202|-3619.9216722202|-3619.9216722202|-3619.9216722202|-3651.6351913558|-3677.4835459509|-3706.9261621677|-3744.5846246307|-3760.649582923|-3773.4439810256||-3797.3822011396|-3826.9965446167|-3826.9965446167|-3828.3294940186|-3853.5883266873||-3869.5546319442|-3869.5546319442|-3869.5546319442|-3870.9880132503|-3870.9880132503|-3870.9880132503|-3870.9880132503|-3870.9880132503|-3876.7503611116|-3876.7503611116|-3876.7503611116|-3898.6115123462|-3923.3461248291|-3958.8290275879|-4005.1433639866|-4049.1037377629|3828.6188422681|3828.6188422681|3782.9098247423|3772.2102952939|3772.2102952939|3772.2102952939|3772.2102952939|3767.7892169932||3677.4324633258|3676.4845226244|3676.4845226244|3648.5383584716|3644.0658746562|3644.0658746562|3620.0176385069|3596.8859734653|3596.8859734653|3593.0399705171|3580.2160127761|3580.2160127761|3580.2160127761|3580.2160127761||3580.2160127761|3580.2160127761|3580.2160127761|3580.2160127761|3559.2955697512|3558.2728552791|3552.1578460236|3552.1578460236|3542.2309400262|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3534.7173928431|3481.9082142701|3470.1757936334|3445.0104740036|3445.0104740036|3445.0104740036|3445.0104740036|3445.0104740036|3445.0104740036|3445.0104740036|3426.1227488929|3410.2474987699|3404.6323714264|3404.6323714264|3404.6323714264|3384.9339492557|3384.9339492557|3384.9339492557|3384.9339492557|3384.9339492557|3384.9339492557|3365.0932769508|3209.159196612|-3318.0839530517|-3318.0839530517|||-3318.0839530517|-3318.0839530517|-3318.0839530517||-3318.0839530517|-3318.0839530517|-3318.0839530517|-3318.0839530517|-3318.0839530517|-3332.4266145019|-3341.2859438296|-3341.2859438296|-3352.4288264773|-3353.0821891743|-3353.0821891743|-3353.0821891743|-3353.0821891743|-3353.0821891743|-3353.0821891743|-3353.0821891743|-3530.0357657492|-3541.5397397214|-3626.5997108015|3410.372106887|3410.372106887|3410.372106887|3410.372106887|3410.372106887|3410.372106887|3410.372106887|3410.372106887||3402.6356743189|3368.8174159099|3358.6304621221|3309.8585952125|3309.8585952125|3282.898439125|3265.8993075618|3265.8993075618|3257.4374167429|3257.4374167429
04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2728.8270253689|-2728.8270253689|-2728.8270253689|-2728.8270253689|-2752.3911392987|-2761.9607305776|-2761.9607305776||-2761.9607305776|-2761.9607305776|-2761.9607305776|-2804.3730339751|2510.1679914138|2510.1679914138|2510.1679914138|2510.1679914138|2510.1679914138|2510.1679914138|2507.9622653139|2507.9622653139|2507.9622653139|2450.6802947932|2308.9880182632|2308.9880182632|2285.6302694607|2285.6302694607|2271.1989293014|2271.1989293014|2271.1989293014||2185.0184215383|2185.0184215383|2185.0184215383|2181.0760239314|2120.8066932571||||-2264.0723757278|-2264.0723757278|-2264.0723757278|-2264.0723757278|-2264.0723757278|-2264.0723757278|-2264.0723757278|-2264.0723757278|-2264.0723757278|-2264.0723757278|-2264.0723757278|-2282.935775248|-2282.935775248|-2282.935775248|-2282.935775248|-2282.935775248|-2282.935775248|-2282.935775248|-2282.935775248|-2282.935775248|-2282.935775248|-2282.935775248|-2282.935775248|-2282.935775248|-2282.935775248|-2282.935775248||-2287.98419472|-2289.7317519029|-2289.7317519029|-2289.7317519029|-2289.7317519029|-2289.7317519029|-2289.7317519029|-2289.7317519029|-2289.7317519029|-2349.5075021143|-2428.5361134603|2294.8228896292|2294.8228896292|2294.8228896292||2250.8032106991|2249.9757896657|2225.8064329619|2219.8682588465|2216.1869542739|2214.1085646607|2214.1085646607|2214.1085646607|2214.1085646607|2158.982327294|2158.982327294|2158.982327294|2158.982327294|2158.982327294||2158.982327294|2158.982327294|2158.982327294|2158.982327294|2158.982327294|2075.051798401|2075.051798401|2075.051798401|2075.051798401|2075.051798401|2075.051798401|2066.2519982233|2064.8633313592||2032.4817209619|2032.4817209619|2032.4817209619|2032.4817209619|2032.4817209619||2032.4817209619|2032.4817209619|2032.4817209619|2032.4817209619|2032.4817209619|2032.4817209619|2032.4817209619|2032.4817209619|2032.4817209619|2032.4817209619|2032.4817209619|2024.3408010688|1983.9897789653|1977.6278109241|1977.6278109241|1977.6278109241|1977.6278109241|1977.6278109241|1977.6278109241|1924.9197899156|1916.9976542053|1916.9976542053|1916.9976542053|1850.6678507769||1850.6678507769|1850.6678507769|1850.6678507769|1850.6678507769|1807.3807362341|1807.3807362341|1807.3807362341|1807.3807362341|1807.3807362341|1807.3807362341|1807.3807362341|1807.3807362341|1771.5619291489|1767.5012602228||1767.5012602228|1767.5012602228|1767.5012602228|1767.5012602228|1765.445844692|1760.8821600713|1760.8821600713|1760.8821600713|1732.6190667459|1694.7611935134|1694.7611935134|1689.2753673425|1689.2753673425|1689.2753673425|1689.2753673425|1668.4726303806|1644.9970745439|1644.9970745439|1639.024527271|1616.5550303011|1540.4349813338|1540.4349813338|1540.4349813338|1540.4349813338|1540.4349813338|1540.4349813338|1540.4349813338|1540.4349813338|1497.1107397253|1497.1107397253|1497.1107397253|1497.1107397253|1449.4563774725|1393.3959749695|1390.120336035|1390.120336035|1390.120336035|1336.57815115|1322.9453376543|1322.9453376543|1322.9453376543|1316.6314935214|1316.6314935214|1316.6314935214|1316.6314935214|1316.6314935214|1316.6314935214|1316.6314935214|1316.6314935214|1280.0349928015|1237.5111031128|1222.7901145698|1201.2717463825|||1201.2717463825|1182.4408293139|1159.7016411282||1159.7016411282|1131.0573790314|1092.5081989238|1088.847917107|1088.847917107|1088.847917107|1088.847917107|1088.847917107|1088.847917107|1088.847917107|1086.80324123|1022.4916558396|-1281.2314935116|-1281.2314935116|-1299.8814734711|-1299.8814734711|-1419.2294149679|-1490.8382388532|-1548.4591542814|-1563.3261163967|-1563.3261163967|-1620.2790182186|1504.7076087183|1504.7076087183|1504.7076087183|1504.7076087183|1504.7076087183||1504.7076087183|1504.7076087183|-1612.0960816385|-1612.0960816385|-1612.0960816385|-1612.0960816385|-1612.0960816385|-1612.0960816385|-1612.0960816385|-1612.0960816385
04723|949911|/equities/rohto-pharmaceutical|TOPIX500|-2554.3706093287|-2588.0228992541|-2609.1301225359|-2609.1301225359|-2678.0334694843|-2684.238320216|-2684.238320216||-2684.238320216|-2684.238320216|-2684.238320216|-2684.238320216|-2684.238320216|-2684.238320216|-2684.238320216|-2684.238320216|-2684.238320216|2558.0930864975|2558.0930864975|2558.0930864975|2558.0930864975|2558.0930864975|2558.0930864975|2558.0930864975|2558.0930864975|2558.0930864975|2558.0930864975|2558.0930864975|2558.0930864975||2558.0930864975|2558.0930864975|2558.0930864975|2558.0930864975|2558.0930864975||||2558.0930864975|2558.0930864975|2558.0930864975|2558.0930864975|2529.1034294416|2525.4482549351|2511.7202832613|2440.5589916806|2440.5589916806|2426.5099907562|2424.5944341735|2405.4382601928|2385.348472719|2385.348472719|2385.348472719|2385.348472719|2385.348472719|2385.348472719|2385.348472719|2385.348472719|2385.348472719|2385.348472719|2385.348472719|2385.348472719|2385.348472719|2385.348472719||2385.348472719|2348.6094141322|2329.7604601469|-2505.4672151396|-2505.4672151396|-2505.4672151396|-2505.4672151396|-2513.4954944544|-2513.4954944544|-2513.4954944544|-2513.4954944544|-2513.4954944544|-2513.4954944544|-2513.4954944544||-2513.4954944544|-2513.4954944544|-2518.2172160605|-2532.3644361948|-2532.3644361948|-2532.3644361948|-2532.3644361948|-2532.3644361948|-2532.3644361948|-2532.3644361948|-2532.3644361948|-2532.3644361948|-2532.3644361948|-2532.3644361948||-2560.9327068831|-2573.7749751482|-2573.7749751482|-2573.7749751482|-2599.9746992047|2475.3099477602|2475.3099477602|2475.3099477602|2475.3099477602|2475.3099477602|2475.3099477602|2475.3099477602|2475.3099477602||2475.3099477602|2475.3099477602|2475.3099477602|2475.3099477602|2475.3099477602||2475.3099477602|2475.3099477602|2475.3099477602|2475.3099477602|2475.3099477602|2458.122164178|2454.33018242|2451.9779804667|2441.3644227408|2421.991538973|2421.991538973|2421.991538973|2421.991538973|2421.991538973|2421.991538973|2421.991538973|2421.991538973|2421.991538973|2354.548032271|2354.548032271|2354.548032271|2354.548032271|2351.0407805815|2351.0407805815||2315.2953117572|2262.6336797302|2086.3929401518|2086.3929401518|2086.3929401518|2086.3929401518|2086.3929401518|2055.2421557242|2023.5691436546|2023.5691436546|2023.5691436546|2022.4934929496|-2126.8794481206|-2126.8794481206||-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2126.8794481206|-2159.6438312451|-2173.4098124945|-2183.0676697463|-2183.0676697463|-2196.4640774959|-2196.5711972177|-2213.5045644663|-2213.5045644663|-2237.9217382959|-2263.0519314398|-2267.0702857282|-2267.0702857282|-2312.1058730313|-2332.5967568288|-2332.5967568288|-2370.2463964765|-2450.9126627516|2290.2637080538|2279.0152311708|2271.6835901898|2246.6217162837|2246.6217162837|||2244.2741292041|2211.249032449|2203.7241141346||2203.7241141346|2195.0884125119|2195.0884125119|2190.4593472354|2187.9826080394|2168.0253993113|2168.0253993113|2168.0253993113|2168.0253993113|2168.0253993113|2159.5559992348|2092.3839496726|2092.3839496726|1948.2321663029|-2232.52201691|-2232.52201691|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742||-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2315.853997742|-2342.3861419632
04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|3350.3071685677|3315.1190761864|3307.1323068737|3221.8300084861|3221.8300084861|3197.4222316512|3147.6358129458||3030.3175699398|3005.6698394318|3005.6698394318|2935.0775993687|2930.2508875283|2930.2508875283|2930.2508875283|2930.2508875283|2930.2508875283|2930.2508875283|2930.2508875283|2930.2508875283|2930.2508875283|2930.2508875283|2930.2508875283|2930.2508875283|2929.8661008618|2929.8661008618|2929.8661008618|-3023.3656081219|-3023.3656081219||-3023.3656081219|-3023.3656081219|-3023.3656081219|-3023.3656081219|-3023.3656081219||||-3023.3656081219|-3079.3228979132|-3083.6921087925|-3136.1301208805|-3211.5612454228|-3236.7347171365|-3250.1107230953|-3250.1107230953|-3250.1107230953|-3279.178581217|-3311.1593449424|-3311.1593449424|-3311.1593449424|-3311.1593449424|-3311.1593449424|-3311.1593449424|-3311.1593449424|-3328.0532852433|-3328.0532852433|-3328.0532852433|-3421.215330986|-3421.215330986|-3421.215330986|-3421.215330986|-3421.215330986|-3421.215330986||-3421.215330986|-3421.215330986|-3421.215330986|-3421.215330986|-3421.6281455399|2969.2504259412|2969.2504259412|2969.2504259412|2969.2504259412|2941.2782510458|2907.9758344954|2803.9731494393|2797.2353534125|2797.2353534125||2797.2353534125|2797.2353534125|2797.2353534125|2797.2353534125|2797.2353534125|2797.2353534125|2797.2353534125|2797.2353534125|2797.2353534125|2797.2353534125|2797.2353534125|2797.2353534125|2768.1362387809|2768.1362387809||-2964.895879011|-2964.895879011|-2964.895879011|-2964.895879011|-3016.3287544567|-3040.8375049518|-3179.6250055021|-3196.2777838912|-3265.1142043235|-3330.1824492484|-3344.7495874463|-3344.7495874463|-3344.7495874463||-3359.3328749403|-3372.5236627781|-3372.5236627781|-3372.5236627781|-3372.5236627781||-3372.5236627781|-3372.5236627781|-3372.5236627781|-3372.5236627781|-3372.5236627781|-3372.5236627781|-3372.5236627781|-3427.2485141979|-3499.3872379976|-3572.3191533307|-3608.7435037008|-3679.9372263342|3291.5048330631|3291.5048330631|3291.5048330631|3291.5048330631|3291.5048330631|3291.5048330631|3291.5048330631|3291.5048330631|3291.5048330631|3291.5048330631|3291.5048330631|3269.1666526729||3269.1666526729|3269.1666526729|3269.1666526729|3269.1666526729|3269.1666526729|3253.4272637564|3253.4272637564|3253.4272637564|3253.4272637564|3253.4272637564|3253.4272637564|3253.4272637564|3253.4272637564|3253.4272637564||3253.4272637564|3253.4272637564|3253.4272637564|3253.4272637564|3253.4272637564|3253.4272637564|3253.4272637564|3253.4272637564|3236.2808162268|3236.2808162268|3236.2808162268|3236.2808162268|3236.2808162268|3236.2808162268|3188.605945959|3188.605945959|3128.1177177322|3114.5311330027|3114.5311330027|3092.9489296329|3092.9489296329|3053.526588481|3012.2795427567|2972.1161586186|2931.3810600229|2931.3810600229|2913.1456222477|2875.1340247197|2843.2322496885|2832.9247218761|2799.5274687513|2762.7249652792|2668.0832947546|2607.0369941718|2550.5133268576|2525.1814742862|2492.4277460323|2492.4277460323|2482.9817852251|2482.9817852251|2421.0908724724|2411.4065249693|2405.8961388548|2375.7020232775|2375.7020232775|2346.4189147527|2288.2710163919|2257.5236058978|2257.5236058978|2257.5236058978|2257.5236058978|2257.5236058978|2257.5236058978|||2175.5874279976|2175.5874279976|2175.5874279976||2175.5874279976|2175.5874279976|2175.5874279976|2175.5874279976|2175.5874279976|2175.5874279976|2121.291586664|2038.3239851822|2021.9433168691|1957.1058403736|1957.1058403736|1957.1058403736|1957.1058403736|1906.3708339842|1906.3708339842|1906.3708339842|1906.3708339842|1906.3708339842|1906.3708339842|1906.3708339842|1906.3708339842|1906.3708339842|1906.3708339842|1906.3708339842|1906.3708339842|1826.0787044269|1807.9207826965||1796.8842029961|1784.6491144401|1733.6101271557|1688.9279190619|-1932.0395486119|-1932.0395486119|-1932.0395486119|-2019.7383873466|-2077.0806311448|1934.6800271955
04725|946204|/equities/sankyo-co-ltd|TOPIX500|-2345.4277986848|-2371.6142207609|-2372.6934824209|-2372.6934824209|-2408.1038693565|-2427.7265215073|-2495.7239127859||-2509.5518938269|-2509.5518938269|-2509.5518938269|-2509.5518938269|-2509.5518938269|-2527.5720652795|-2527.5720652795|-2527.5720652795|-2527.5720652795|-2527.5720652795|-2559.9689614217|-2582.2155126908|-2598.658040359|-2598.658040359|-2616.5089337322|-2641.398815258|-2652.0771550278|-2652.0771550278|-2652.0771550278|-2652.0771550278|-2652.0771550278||-2652.0771550278|-2652.0771550278|-2652.0771550278|-2652.0771550278|-2652.0771550278||||-2652.0771550278|-2652.0771550278|-2652.0771550278|-2652.0771550278|-2652.0771550278|-2652.0771550278|-2652.0771550278|-2672.3079500309|-2685.1755000343|-2698.0253086843|-2698.0253086843|-2735.9725652048|-2736.485686152|-2736.485686152|-2736.485686152|-2738.9840957244|-2745.4051262507|-2745.4051262507|-2745.4051262507|-2745.4051262507|-2745.4051262507|-2745.4051262507|-2745.4051262507|-2745.4051262507|-2745.4051262507|-2745.4051262507||-2745.4051262507|-2745.4051262507|-2745.4051262507|-2785.0532960119|-2785.0532960119|-2785.0532960119|2614.5847149687|2614.5847149687|2614.5847149687|2614.5847149687|2614.5847149687|2614.5847149687|2614.5847149687|2614.5847149687||2614.5847149687|2614.5847149687|2614.5847149687|2614.5847149687|2614.5847149687|2614.5847149687|2614.5847149687|2614.5847149687|-2759.081727386|-2759.081727386|-2759.081727386|-2759.081727386|-2759.081727386|-2759.081727386||-2759.081727386|-2759.081727386|-2759.081727386|-2759.081727386|-2759.081727386|-2759.081727386|-2759.081727386|-2759.081727386|-2759.081727386|-2779.5630304289|-2783.3755893655|-2808.9173215172|-2882.7414683524||-2984.5738537249|2868.4860620048|2868.4860620048|2868.4860620048|2868.4860620048||2868.4860620048|2868.4860620048|2868.4860620048|2868.4860620048|2845.9289577831|2829.3377308701|2800.8474787445|2800.0805319384|2796.3117021538|2786.2243236466|2786.2243236466|2785.795595432|2785.795595432|2785.795595432|2785.795595432|2785.795595432|2758.4057328952|2758.4057328952|2758.4057328952|2758.4057328952|2758.4057328952|2758.4057328952|2758.4057328952|2758.4057328952||2758.4057328952|2758.4057328952|2718.8397032169|2707.6830035744|2690.9543254004|2690.9543254004|2666.1992504449|2663.5417584463|2663.5417584463|2663.5417584463|2663.5417584463|2663.5417584463|2633.0219594599|2633.0219594599||2633.0219594599|2605.8021771776|2596.8576261452|2596.8576261452|2590.8695846058|2563.910649562|2561.3173884023|2560.6582093358|2545.786899262|2530.3187769578|2524.9664292974|2524.9664292974|2524.9664292974|2509.7126992194|2509.236332466|2489.023249958|2489.023249958|2482.6647221755|2477.1830246395|2469.2660798018|2469.2660798018|2460.7956442243|2420.4396046936|2403.6551163262|2383.2556848069|2350.1304750703|2350.1304750703|2337.6449723003|2335.9464678493|2335.9464678493|2335.9464678493|2335.9464678493|2335.9464678493|2323.884964277|2317.9277380855|2308.6419312061|2303.7410346735|2301.7122607483|2288.3191786093|2268.6406181464|2268.6406181464|2268.6406181464|2268.6406181464|2268.6406181464|2207.267353496|2166.3609302419|2166.3609302419|2149.7899224911|2124.7388027678|2032.7670357911|2032.7670357911|2032.7670357911|2032.7670357911|||2032.7670357911|2032.7670357911|2017.8800397678||-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2141.1595002742|-2239.2605558603|-2245.8172842892|-2283.6025380991|2155.8539703661|2155.8539703661|2155.8539703661|2155.8539703661|2155.8539703661|2155.8539703661|2155.8539703661|2155.8539703661||2119.5321892956|2089.2579881062|2068.8969106939|2068.8969106939|2068.8969106939|2068.8969106939|-2225.9004943161|-2225.9004943161|-2225.9004943161|-2225.9004943161
04726|946317|/equities/sankyu-inc|TOPIX500|9359.1988548453|9359.1988548453|9359.1988548453|9249.609838717|9242.3434001605|9242.3434001605|9242.3434001605||9101.8260001784|9037.2511113093|8829.5567903436|8818.3964337152|8707.2182596835|8682.2932231598|8682.2932231598|8682.2932231598|8614.9294114377|8614.9294114377|8614.9294114377|8614.9294114377|8614.9294114377|8571.2241583507|8571.2241583507|8571.2241583507|8553.0268426119|8469.8631584577|8466.4035093974|8460.2816771082|8380.7574190091||8342.985473265|8342.985473265|8342.985473265|8342.985473265|8225.6192272801||||8225.6192272801|8225.6192272801|8225.6192272801|8225.6192272801|8225.6192272801|8172.2435858668|8137.4373176298|8127.1400581245|8127.1400581245|8127.1400581245|8127.1400581245|8127.1400581245|8127.1400581245|8053.0561559513|8053.0561559513|8053.0561559513|8053.0561559513|8053.0561559513|8053.0561559513|8053.0561559513|8053.0561559513|8053.0561559513|8053.0561559513|8053.0561559513|8053.0561559513|8053.0561559513||8053.0561559513|8053.0561559513|8053.0561559513|8053.0561559513|8053.0561559513|8053.0561559513|8053.0561559513|7992.8717974708|7992.8717974708|7984.5797749675|7819.9219721861|7718.0799690957|7703.2555212175|7682.2100980494||-8227.108338522|-8227.108338522|-8244.56482058|-8282.3833286856|-8282.3833286856|-8282.3833286856|-8282.3833286856|-8282.3833286856|-8282.3833286856|-8285.9362082538|-8285.9362082538|-8303.2466667704|-8303.2466667704|-8303.2466667704||-8303.2466667704|-8303.2466667704|-8303.2466667704|-8303.2466667704|-8303.2466667704|-8303.2466667704|-8306.5518519671|-8397.0020577413|-8478.9577924857|-8478.9577924857|-8478.9577924857|-8478.9577924857|-8478.9577924857||-8478.9577924857|-8478.9577924857|-8478.9577924857|-8478.9577924857|-8478.9577924857||-8478.9577924857|-8478.9577924857|-8478.9577924857|-8478.9577924857|-8493.0898672663|-8493.0898672663|-8566.2109636292|-8614.2852724681|-8614.2852724681|-8614.2852724681|-8626.816969409|-8650.8521882322|-8771.9841830027|-8771.9841830027|-8778.872679016|-8778.872679016|-8778.872679016|-8821.0807544623|-8839.8675049581|-8843.6305610645|8352.0587204731|8352.0587204731|8352.0587204731|8352.0587204731||8352.0587204731|8352.0587204731|8352.0587204731|8352.0587204731|8352.0587204731|8352.0587204731|8352.0587204731|8352.0587204731|8327.0601487322|8327.0601487322|8235.6223874802|8169.4137638669|8122.2930709632|8038.837124646||8038.837124646|7959.5968051622|7945.9408946246|7910.2856265553|7910.2856265553|7910.2856265553|7910.2856265553|7910.2856265553|7683.095140617|7570.0501562411|7523.277951379|7488.9357424432|7488.9357424432|7471.2063804925|7452.9305630898|7452.9305630898|7452.9305630898|7431.0747692467|7431.0747692467|7427.9164102741|7392.3515669712|7339.1128521902|7254.9788298645|7254.9788298645|7207.6986998494|7143.7638269746|7143.7638269746|7011.0709188607|6883.7357022972|6883.7357022972|6812.9841136635|6763.4927329179|6763.4927329179|6653.658592131|6635.6661212178|6635.6661212178|6635.6661212178|6635.6661212178|6538.9623569087|6504.0584653194|6504.0584653194|6474.4965383831|6474.4965383831|6474.4965383831|6474.4965383831|6474.4965383831|6474.4965383831|6474.4965383831|6364.2183759812|6138.7981955347|6138.3868839274|6039.985426586|5977.1504739845|||5955.8338599828|5919.0931777586|5898.4368641762||5847.9854046403|5819.8276600497|5819.8276600497|5803.3085111663|-6151.5258328532|-6151.5258328532|-6151.5258328532|-6151.5258328532|-6151.5258328532|-6151.5258328532|-6151.5258328532|-6151.5258328532|-6151.5258328532|-6151.5258328532|-6151.5258328532|-6151.5258328532|-6343.0842587258|6006.5930336812|6006.5930336812|6006.5930336812|6006.5930336812|6006.5930336812|6006.5930336812|6006.5930336812|6006.5930336812|5960.4049798534|5960.4049798534||5894.1721998371|5874.2468887079|5779.5520985643|5708.3342841754|5708.3342841754|5708.3342841754|5708.3342841754|5708.3342841754|5708.3342841754|5708.3342841754
04727|946276|/equities/sanrio-co-ltd|TOPIX500|-6112.9085218829|5431.9128610228|5431.9128610228|5431.9128610228|5431.9128610228|5066.7920678032|-5009.4069454129||-5009.4069454129|-5009.4069454129|-5009.4069454129|-5009.4069454129|-5041.6188282365|-5075.9364482824|-5075.9364482824|-5075.9364482824|-5075.9364482824|-5075.9364482824|-5075.9364482824|-5075.9364482824|-5075.9364482824|-5075.9364482824|-5079.9293869805|-5177.7276382475|-5177.7276382475|-5410.141820275|-5427.5509392342|-5427.5509392342|-5427.5509392342||-5427.5509392342|-5427.5509392342|-5427.5509392342|-5427.5509392342|-5427.5509392342||||-5459.6677102602|-5509.8530114003|-5580.2255682225|-5591.925877492|-5591.925877492|-5591.925877492|-5591.925877492|-5692.8065305467|-5711.6739228296|-5767.3043586996|-5793.1855794842|-5793.1855794842|-5793.1855794842|-5793.1855794842|-5986.5733373681|-5986.5733373681|-5986.5733373681|-5986.5733373681|-5986.5733373681|-5986.5733373681|-6155.9703748534|-6201.7138772343|-6201.7138772343|-6201.7138772343|-6201.7138772343|-6315.4970881129||-6315.4970881129|-6315.4970881129|-6394.1112319793|-6394.1112319793|-6394.1112319793|-6790.1791466436|-6897.4372180786|-6897.4372180786|-7037.3191311984|-7191.5212568871|-7351.1902854301|-7636.9336504779|6988.9933087482|6988.9933087482||6988.9933087482|6988.9933087482|6988.9933087482|6988.9933087482|6988.9933087482|6988.9933087482|6988.9933087482|6988.9933087482|6988.9933087482|6988.9933087482|6988.9933087482|6988.9933087482|6988.9933087482|6988.9933087482||6988.9933087482|6910.3814541646|6820.8682824051|6809.8035423939|6809.8035423939|6809.8035423939|6738.5039359932|-7463.621449995|-7463.621449995|-7463.621449995|-7463.621449995|-7463.621449995|-7463.621449995||-7585.3571666612|-7732.9224279767|-7732.9224279767|-7762.9693644186|-7996.854849354||-8032.6164992822|-8047.240554758|-8237.6561719534|-8417.3957466149|-8486.3286073498|-8512.1156534428|-8512.1156534428|-8512.1156534428|-8512.1156534428|-8512.1156534428|-8512.1156534428|-8512.1156534428|-8512.1156534428|7571.6727033088|7571.6727033088|7571.6727033088|7571.6727033088|7571.6727033088|7571.6727033088|7571.6727033088|7239.4045719861|7239.4045719861|6965.7273022068|6327.3081135631||-6425.2892315888|-6425.2892315888|-6425.2892315888|-6425.2892315888|-6425.2892315888|-6425.2892315888|-6425.2892315888|-6425.2892315888|-6425.2892315888|-6425.2892315888|-6614.2102573209|-6738.1780636899|-6738.6422929887|-6805.6025477653||-6864.2806086281|-6908.1612452198|-6908.1612452198|-7011.2440260847|-7011.2440260847|-7011.2440260847|-7011.2440260847|-7011.2440260847|-7011.2440260847|-7011.2440260847|6346.999980083|6346.999980083|6346.999980083|6346.999980083|6346.999980083|6346.999980083|6209.1807671651|6209.1807671651|6209.1807671651|6209.1807671651|6209.1807671651|6209.1807671651|6037.0897412946|6005.9330458829|5906.3922357611|5906.3922357611|5906.3922357611|5906.3922357611|5878.2135952901|5671.875578878|5671.875578878|5671.875578878|5671.875578878|5671.875578878|5671.875578878|5671.875578878|5671.875578878|5671.875578878|5671.875578878|5671.875578878|5671.875578878|5671.875578878|5671.875578878|5440.8617543089|-6320.9728527126|-6320.9728527126|-6320.9728527126|-6320.9728527126|-6320.9728527126|-6320.9728527126|-6320.9728527126|-6320.9728527126|-6320.9728527126|||-6414.7476141251|-6450.1640156945|-6520.5155729939||-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-6639.2581715552|-7203.3979683947|6334.6416985983|6334.6416985983|6334.6416985983|6334.6416985983|6334.6416985983|6220.1593945106|6220.1593945106|6220.1593945106|6184.8437716785|6149.215301865||5992.9016072407|5992.9016072407|5834.8906747119|-6617.2740821339|-6617.2740821339|-6617.2740821339|-6617.2740821339|-6905.971202371|-7194.4066761335|-7194.4066761335
04728|1131558|/equities/sansan-inc|TOPIX500|-1315.5855958912|-1344.1674023348|-1344.1674023348|-1344.4082248165|-1352.0646942405|-1392.1274380451|-1398.7656425012||-1398.7656425012|-1398.7656425012|-1398.7656425012|-1492.4618250014|-1494.4575833348|-1629.2306481498|-1672.000800185|-1672.000800185|-1687.1675557611|-1756.5195064012|-1808.5772293347|-1837.4746992607|-1873.1941102897|-1896.1601225441|-1920.9556917157|-1944.2841019063|1770.9393803626|1770.9393803626|1750.5437559584|1676.3564888376|1676.3564888376||1671.6738764862|1651.3043072069|1649.4067736717|1649.4067736717|1649.4067736717||||1649.4067736717|1649.4067736717|1649.4067736717|1621.3964151908|-1758.03415771|-1758.03415771|-1758.03415771|-1758.03415771|-1758.03415771|-1758.03415771|-1758.03415771|-1758.03415771|-1758.03415771|-1758.03415771|-1784.5935085666|-1793.288282181|-1793.288282181|-1806.6735373004|-1806.6735373004|-1806.6735373004|-1806.6735373004|-1806.6735373004|-1806.6735373004|-1806.6735373004|-1806.6735373004|-1806.6735373004||-1806.6735373004|-1806.6735373004|-1806.6735373004|-1839.5261525559|-1867.8068361733|-1877.5200794759|-1877.5200794759|-1877.5200794759|-1877.5200794759|-1877.5200794759|-1877.5200794759|-1877.5200794759|-1877.5200794759|-1877.5200794759||-1877.5200794759|-1877.5200794759|-1877.5200794759|-1877.5200794759|-1877.5200794759|-1877.5200794759|-1877.5200794759|-1877.5200794759|-1877.5200794759|-1877.5200794759|-1877.5200794759|-1877.5200794759|-1877.5200794759|-1877.5200794759||-1942.0778660843|-1953.2007765217|-1953.2007765217|-1953.2007765217|-1973.9996934454|-1973.9996934454|-1973.9996934454|-1998.4153764805|-1998.4153764805|-1998.4153764805|-1998.4153764805|-1998.4153764805|-1998.4153764805||-1998.4153764805|-1998.4153764805|-1998.4153764805|-1998.4153764805|-1998.4153764805||-1998.4153764805|-1998.4153764805|-1998.4153764805|-1998.4153764805|-1998.4153764805|-1998.4153764805|-1998.4153764805|-1998.4153764805|-2004.3565105143|-2004.3565105143|-2004.3565105143|-2004.3565105143|-2004.3565105143|-2004.3565105143|-2004.3565105143|-2004.3565105143|-2004.3565105143|-2004.3565105143|-2004.3565105143|-2004.3565105143|-2004.3565105143|-2029.4516783492|-2029.7551584558|-2029.7551584558||-2059.3946205065|-2063.6051338961|-2070.1168154401|-2073.1567773207|-2073.1567773207|-2073.1567773207|-2073.1567773207|-2073.1567773207|-2083.5630859119|-2089.3632905948|-2089.3632905948|-2089.3632905948|-2089.3632905948|-2089.3632905948||-2089.3632905948|-2089.3632905948|-2089.3632905948|-2089.3632905948|-2145.5147673276|1970.0525568925|1970.0525568925|1970.0525568925|1970.0525568925|1970.0525568925|1970.0525568925|1970.0525568925|1970.0525568925|1970.0525568925|1970.0525568925|1970.0525568925|1970.0525568925|1970.0525568925|1965.7806187694|1953.5007639128|1953.5007639128|1945.2230710143|1904.9688404061|1904.9688404061|1904.9688404061|1904.9688404061|1904.9688404061|1904.9688404061|1885.4881212704|1885.4881212704|1885.4881212704|1884.3201347449|1875.8001497166|1830.2779441295|-2043.1837886107|-2043.1837886107|-2043.1837886107|-2043.1837886107|-2043.1837886107|-2043.1837886107|-2043.1837886107|-2043.1837886107|-2093.0375429008|1887.7688026052|1887.7688026052|1887.7688026052|1858.6875584502|1849.3195093892|1845.1392447039|1845.1392447039|1845.1392447039|1815.7102718933|1760.0669687703|||1749.2777349387|1749.2777349387|1749.2777349387||1742.1419277096|1723.8763869153|1723.8763869153|1723.8763869153|1723.8763869153|1723.8763869153|1722.4338039854|1722.4338039854|1722.4338039854|1722.4338039854|1722.4338039854|1668.8318567721|1668.8318567721|-1904.2766025075|-1904.2766025075|-1904.2766025075|-2040.862891675|-2054.4032129722|-2062.392458858|-2073.1027320644|-2109.1697022938|-2135.5215075091|-2135.5215075091|-2135.5215075091|-2135.5215075091|-2135.5215075091|-2135.5215075091||-2135.5215075091|-2135.5215075091|-2135.5215075091|-2135.5215075091|-2164.7734660606|-2164.7734660606|-2167.0816289562|-2205.3129210625|-2227.9588011805|-2274.4542235339
04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE|1682.5473367246|1682.5473367246|1682.5473367246|1682.5473367246|1682.5473367246|1682.5473367246|1682.5473367246||1682.5473367246|1682.5473367246|1682.5473367246|1682.5473367246|1663.8025963607|1658.8065883885|1658.8065883885|1658.8065883885|1658.8065883885|1658.8065883885|1658.8065883885|1658.8065883885|1658.8065883885|1657.8968583524|1657.8968583524|1657.8968583524|1657.8968583524|1657.8968583524|1648.4131759471|1648.3757510523|1627.5286122803||1589.7235954078|1589.7235954078|1567.0539948976|1558.3655498862|1549.8228332069||||1548.950915919|1548.950915919|1548.950915919|1548.950915919|1548.950915919|1548.950915919|1531.8899065767|1530.802856326|1530.802856326|1530.802856326|1530.802856326|1530.802856326|1530.802856326|1530.802856326|1530.802856326|1530.802856326|1530.802856326|1530.802856326|1530.802856326|1530.802856326|1530.802856326|1530.802856326|1530.802856326|1530.802856326|1530.802856326|1516.94761814||1504.8029090444|1492.5900672763|1492.5900672763|1492.5900672763|1488.405630307|1471.7284781189|-1572.0141173337|-1572.0141173337|-1572.0141173337|-1572.0141173337|-1572.0141173337|-1572.0141173337|-1572.0141173337|-1572.0141173337||-1572.0141173337|-1572.0141173337|-1582.9601303708|-1602.4617700559|-1602.4617700559|-1602.4617700559|-1605.3116184222|-1605.3116184222|-1605.3116184222|-1605.3116184222|-1605.3116184222|-1605.3116184222|-1610.8184649136|-1630.6316276818||-1657.7851418686|-1660.6779354096|-1685.8088171218|-1687.8153523575|1574.0821641186|1574.0821641186|1574.0821641186|1571.407546265|1571.407546265|1571.407546265|1571.407546265|1571.407546265|1571.407546265||1571.407546265|1571.407546265|1567.2447929591|1567.2447929591|1567.2447929591||1567.2447929591|1567.2447929591|1567.2447929591|1554.9386588435|1548.8207320483|1526.3002864794|1526.3002864794|-1617.161916779|-1617.161916779|-1617.161916779|-1617.161916779|-1617.161916779|-1617.161916779|-1617.161916779|-1617.161916779|-1617.161916779|-1617.161916779|-1617.161916779|-1617.161916779|-1617.161916779|-1617.161916779|-1617.161916779|-1617.161916779|-1617.161916779||-1641.7910186433|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773||1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1611.219148773|1595.0212764145|1570.5514182383|1560.3626869315|1526.1638110265|1526.1638110265|1524.7375678072|1520.4306308969|1513.5062565521|1498.701396169|1495.9182179656|1488.8535755173|1478.1428616859|1473.2976240954|1450.0529156616|1441.3643507351|1437.340673162|1437.340673162|1437.340673162|1433.57297018|1375.9985468637|1375.9985468637|1375.9985468637|1375.9985468637|1375.9985468637|1375.9985468637|1375.9985468637|||1375.9985468637|-1450.105687225|-1450.105687225||-1450.105687225|-1450.105687225|-1450.105687225|-1450.105687225|-1450.105687225|-1450.105687225|-1450.105687225|-1450.105687225|-1450.105687225|-1450.105687225|-1450.105687225|-1454.2563191388|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776||-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776|-1470.1551833776
04730|946183|/equities/sanwa-holdings-corp|TOPIX500|3747.406084128|3747.406084128|3747.406084128|3624.0067601422|3615.428098941|3615.428098941|3610.7534432678||-3882.4644959694|-3882.4644959694|-3882.4644959694|-3882.4644959694|-3882.4644959694|-3882.4644959694|-3882.4644959694|-4043.9049955215|-4097.9499950239|-4207.6666611377|-4255.1851790419|-4282.7613100466|4036.9141853765|4036.9141853765|4036.9141853765|4036.9141853765|4036.9141853765|4036.9141853765|4036.9141853765|4036.9141853765|3990.9046504183||3967.5654632195|3967.5654632195|3967.5654632195|3967.5654632195|3893.0727369106||||3889.7089873131|3889.7089873131|3889.7089873131|3889.7089873131|3889.7089873131|3889.7089873131|3889.7089873131|3889.7089873131|-4144.0786922262|-4144.0786922262|-4144.0786922262|-4144.0786922262|-4144.0786922262|-4144.0786922262|-4144.0786922262|-4144.0786922262|-4144.0786922262|-4144.0786922262|-4144.0786922262|-4144.0786922262|-4144.0786922262|-4144.0786922262|-4144.0786922262|-4144.0786922262|-4144.0786922262|-4144.0786922262||-4144.0786922262|-4144.0786922262|-4144.0786922262|-4209.6429913624|-4277.9922126249|-4309.5475850092|-4309.5475850092|-4309.5475850092|-4309.5475850092|-4309.5475850092|-4309.5475850092|-4372.7195388991|-4382.6883765546|-4508.9870850606||4096.1992327378|4096.1992327378|4096.1992327378|4096.1992327378|4096.1992327378|-4374.5715041974|-4374.5715041974|-4374.5715041974|-4374.5715041974|-4374.5715041974|-4374.5715041974|-4404.5238935527|-4432.8043261696|-4439.1159179663||-4473.4459145904|-4473.4459145904|-4473.4459145904|-4473.4459145904|-4473.4459145904|-4473.4459145904|-4473.4459145904|-4544.0510162116|-4594.1677957906|-4624.9086619896|-4686.620735544|-4694.3563728266|-4756.3959698074||-4813.0510775637|-4815.4994205264|-4815.4994205264|-4815.4994205264|-4917.7902702991||-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991||-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991||-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-4917.7902702991|-5006.9336336656|-5042.981815184|-5049.4572224747|-5049.4572224747|-5049.4572224747|-5067.6746916385|-5101.1941018206|-5150.1032109357|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4747.3247955747|4603.1525691794|4603.1525691794|4603.1525691794|4603.1525691794|4603.1525691794|4523.3361879771|4437.3594913298|4437.3594913298|||4388.8994348109|4347.388260901|-4705.1619547634||-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-4705.1619547634|-5000.5209318067|-5000.5209318067|-5089.523257563|4723.1333650416|4723.1333650416|4723.1333650416|4723.1333650416|4723.1333650416|4723.1333650416|4723.1333650416|4723.1333650416||4723.1333650416|4723.1333650416|4721.8165988355|4721.8165988355|4721.8165988355|4721.8165988355|4721.8165988355|4721.8165988355|4721.8165988355|4696.9628875951
04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500|1649.2667385223|1649.2667385223|1649.2667385223|1649.2667385223|1649.2667385223|1649.2667385223|1616.6019316915||1614.2243685461|1605.443742829|1574.2430475878|1559.2193509531|1559.2193509531|1559.2193509531|1559.2193509531|1559.2193509531|1559.2193509531|1559.2193509531|1559.2193509531|1545.1048343923|1516.3080718687|1516.3080718687|1516.3080718687|1503.2034131874|-1644.8361814977|-1644.8361814977|-1644.8361814977|-1644.8361814977|-1644.8361814977||-1644.929090553|-1679.4212117255|-1743.3569019172|1588.5855254908|1588.5855254908||||1588.5855254908|1549.4005838786|1548.8440890785|1548.8440890785|1548.8440890785|1548.8440890785|1548.8440890785|1548.8440890785|1548.8440890785|1535.9243732939|1535.9243732939|1535.9243732939|1532.3552051767|1532.3552051767|1532.3552051767|1532.3552051767|1532.3552051767|1532.3552051767|1532.3552051767|1532.3552051767|1532.3552051767|1532.3552051767|1532.3552051767|1521.5249868597|1521.5249868597|1517.42466112||1517.42466112|1485.1929455983|1485.1929455983|1485.1929455983|1485.1929455983|1478.8542940631|1478.8542940631|1447.3828830759|1447.3828830759|1447.3828830759|1447.3828830759|1447.3828830759|1447.3828830759|1447.3828830759||1447.3828830759|1447.3828830759|1447.3828830759|1447.3828830759|1447.3828830759|1447.3828830759|1447.3828830759|1445.0928564155|1445.0928564155|1445.0928564155|1445.0928564155|1445.0928564155|1445.0928564155|-1511.5277771035||-1511.5277771035|-1511.5277771035|-1511.5277771035|-1511.5277771035|-1511.5277771035|-1511.5277771035|-1511.5277771035|1418.5738024726|1418.5738024726|1418.5738024726|1418.5738024726|1418.5738024726|1418.5738024726||1418.5738024726|1418.5738024726|1418.5738024726|1418.5738024726|1418.5738024726||1418.5738024726|1418.5738024726|1418.5738024726|1418.5738024726|1418.5738024726|1418.5738024726|1418.5738024726|1418.5738024726|1418.5738024726|1415.7375813606|1400.1972949905|1383.636196645|1383.636196645|1383.3716330054|1383.3716330054|1383.3716330054|1379.7625141029|1379.7625141029|-1472.8091728778|-1472.8091728778|-1472.8091728778|-1472.8091728778|-1472.8091728778|-1472.8091728778||-1472.8091728778|-1472.8091728778|-1472.8091728778|-1472.8091728778|-1472.8091728778|-1472.8091728778|-1472.8091728778|-1472.8091728778|-1472.8091728778|-1472.8091728778|-1472.8091728778|-1472.8091728778|-1472.8091728778|-1472.8091728778||-1472.8091728778|-1472.8091728778|-1472.8091728778|-1479.7050930771|-1479.7050930771|-1493.5389977333|-1505.8099934124|-1518.9345049121|-1518.9345049121|-1526.0284154427|-1526.0284154427|-1526.0284154427|-1526.0284154427|-1526.0284154427|-1526.0284154427|-1526.0284154427|-1526.0284154427|-1526.0284154427|-1526.0284154427|-1526.0284154427|-1526.0284154427|-1530.9426648366|-1544.9029215957|-1545.3691668737|-1545.3691668737|-1545.3691668737|-1545.3691668737|-1545.3691668737|-1545.3691668737|-1545.8829157367|-1545.8829157367|-1549.5189383491|-1549.5189383491|-1549.5189383491|-1561.2321903424|-1577.8357887485|-1578.3452787737|-1578.3452787737|-1578.3452787737|-1578.3452787737|-1578.3452787737|-1578.3452787737|-1578.3452787737|-1578.3452787737|-1578.3452787737|-1578.3452787737|-1578.3452787737|-1618.7947962394|1513.5324134766|1513.5324134766|1513.5324134766|1513.5324134766|1513.5324134766|||1513.5324134766|1513.5324134766|1513.5324134766||1513.5324134766|1513.5324134766|1513.5324134766|1513.5324134766|1512.7115525536|1512.7115525536|1499.7017806693|1483.9463687124|1472.8165241748|1472.8165241748|1449.8961610297|1411.4068401632|1405.5187357065|-1582.948361107|-1582.948361107|-1582.948361107|-1582.948361107|-1582.948361107|-1582.948361107|1481.4502700952|1481.4502700952|1481.4502700952|1481.4502700952|1481.4502700952|1481.4502700952|1481.4502700952|1481.4502700952||1472.6238181213|1472.6238181213|1448.0434928223|1448.0434928223|1448.0434928223|1448.0434928223|1448.0434928223|1448.0434928223|1448.0434928223|1448.0434928223
04732|952104|/equities/sawai-pharmaceutical|TOPIX500|-2434.2843095382|-2434.2843095382|-2434.2843095382|-2434.2843095382|-2434.2843095382|-2475.6195723287|2302.7519732278||2302.7519732278|2302.7519732278|2302.7519732278|2302.7519732278|2302.7519732278|2302.7519732278|2302.7519732278|2302.7519732278|2302.7519732278|2302.7519732278|2302.7519732278|2302.7519732278|2302.7519732278|2302.7519732278|2287.8633035865|2273.6764019136|2273.6764019136|2273.6764019136|2273.6764019136|2273.6764019136|2273.6764019136||2273.6764019136|2273.6764019136|2273.6764019136|2273.6764019136|2273.6764019136||||2273.6764019136|2273.6764019136|2241.8904465707|2205.433829523|2201.9820328034|2198.8967031148|2195.9821030382|2195.9821030382|2195.9821030382|2170.5634478202|2152.1260531336|2132.7789479262|2088.6432754735|2072.9647505262|2033.1552783624|2022.0891981804|1969.7582693586|1969.7582693586|1873.3147437318|1845.0490663355|1845.0490663355|1845.0267403728|1840.2797115253|-1948.3332811458|-1948.3332811458|-1948.3332811458||-1948.3332811458|-1948.3332811458|-1948.3332811458|-1948.3332811458|-1948.3332811458|-1948.3332811458|-1948.3332811458|-1948.3332811458|-1948.3332811458|-1948.3332811458|-1948.3332811458|-1948.3332811458|-1948.3332811458|-1948.3332811458||-1949.3147568286|-1952.4608409207|-1980.8731565785|-2008.9979517539|-2017.5551623292|-2017.5551623292|-2017.5551623292|-2017.5551623292|-2017.5551623292|-2017.5551623292|-2017.5551623292|-2017.5551623292|-2020.9847683076|-2020.9847683076||-2078.1386550019|-2078.1386550019|-2078.1386550019|-2078.1386550019|-2078.1386550019|-2078.1386550019|-2078.1386550019|-2096.431838891|1934.8359870908|1934.8359870908|1934.8359870908|1934.8359870908|1934.8359870908||1934.8359870908|1934.8359870908|1913.6201179451|1913.6201179451|1913.6201179451||1913.6201179451|1913.6201179451|1913.6201179451|1913.6201179451|1906.1612421612|1877.9013801791|-1992.8579947516|-1992.8579947516|-1992.8579947516|-1992.8579947516|-1992.8579947516|1889.4591113185|1889.4591113185|1889.4591113185|1889.4591113185|1889.4591113185|1889.4591113185|1889.4591113185|1889.4591113185|1889.4591113185|1889.4591113185|1889.4591113185|1889.4591113185|1889.4591113185||1875.1285324919|1875.1285324919|1870.7261472133|1864.8445092089|1864.8445092089|1864.8445092089|1852.1327880099|1851.0028374907|1851.0028374907|1851.0028374907|1851.0028374907|1851.0028374907|1850.5807098637|1850.5807098637||1850.5807098637|1842.9785665153|1819.8650739059|1805.2945265621|-1890.5950709376|-1890.5950709376|-1890.5950709376|-1890.5950709376|-1890.5950709376|-1892.3879573904|-1892.3879573904|-1892.3879573904|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1911.6561315958|-1931.034590662|-1937.4624576074|-1937.4624576074|-1938.4428586034|-1938.4428586034|-1938.4428586034|-1938.4428586034|-1938.4428586034|-1938.4428586034|-1938.4428586034|-1938.4428586034|-1952.3646402512|-1952.3646402512|-1984.1829336124|1935.7946759902|1935.7946759902|1935.7946759902|1935.7946759902|1935.7946759902|||1935.7946759902|1935.7946759902|1930.3551955446||1914.8113283829|1905.0959204255|1901.1621338061|1891.3745931179|1835.8884367976|-1997.8563587788|-1997.8563587788|-1997.8563587788|-1997.8563587788|-1997.8563587788|-1997.8563587788|-1997.8563587788|-1997.8563587788|-1997.8563587788|-2008.9121713319|-2008.9121713319|-2076.9934213974|-2076.9934213974|-2107.1315793305|-2138.4525670746|-2138.4525670746|1983.016029781|1983.016029781|1983.016029781|1983.016029781|1983.016029781|1961.6844775344||1960.5105305938|1934.9005895486|1933.3495600691|1933.3495600691|1933.3495600691|1933.3495600691|1933.3495600691|1933.3495600691|1933.3495600691|1933.3495600691
04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE|-3694.5486676325|-3715.3672450281|-3715.3672450281|-3715.3672450281|-3715.3672450281|-3715.3672450281|-3715.3672450281||-3715.3672450281|-3715.3672450281|-3715.3672450281|-3715.3672450281|-3715.3672450281|-3715.3672450281|-3715.3672450281|-3755.685827809|-3758.0627503815|-3758.0627503815|-3781.1252782016|-3796.3058646685|-3812.877043441|-3812.877043441|-3812.877043441|3528.1103656502|3528.1103656502|3528.1103656502|3526.2337396113|3388.2268390263|3388.2268390263||3285.4132586897|3285.4132586897|3285.4132586897|3285.4132586897|3204.5814257139||||3204.5814257139|3204.5814257139|3204.5814257139|3204.5814257139|3204.5814257139|3204.5814257139|3204.5814257139|3204.5814257139|3204.5814257139|3204.5814257139|3204.5814257139|3204.5814257139|-3489.7074181067|-3489.7074181067|-3489.7074181067|-3489.7074181067|-3489.7074181067|-3489.7074181067|-3489.7074181067|-3489.7074181067|-3489.7074181067|-3489.7074181067|-3489.7074181067|-3489.7074181067|-3489.7074181067|-3489.7074181067||-3489.7074181067|-3529.3208865515|-3529.3208865515|-3593.4480370499|-3593.4480370499|-3593.4480370499|-3593.4480370499|-3593.4480370499|-3593.4480370499|-3593.4480370499|-3593.4480370499|-3593.4480370499|-3593.4480370499|-3593.4480370499||-3593.4480370499|-3593.4480370499|-3627.0811522776|-3628.7104283644|-3628.7104283644|-3628.7104283644|-3643.4838092938|-3711.5097881042|-3723.6200797039|-3723.6200797039|-3723.6200797039|-3779.0772588937|-3779.0772588937|-3799.5025098819||3353.1790001458|3353.1790001458|3147.1711112731|-3354.2285302956|-3354.2285302956|-3354.2285302956|-3354.2285302956|3137.9131260868|3137.9131260868|3137.9131260868|3137.9131260868|3137.9131260868|3137.9131260868||3137.9131260868|3137.9131260868|3137.9131260868|3137.9131260868|3137.9131260868||3137.9131260868|3137.9131260868|3137.9131260868|3137.9131260868|3137.9131260868|3137.9131260868|3137.9131260868|3137.9131260868|3137.9131260868|3137.9131260868|3137.9131260868|3086.747686527|3086.747686527|3080.5866500333|3080.5866500333|3076.1038544823|3076.1038544823|3076.1038544823|3076.1038544823|3076.1038544823|3003.8931716471|2991.087248947|2991.087248947|2969.8191654966||2865.0490727741|2766.2211919712|-3053.4514273999|-3053.4514273999|-3053.4514273999|-3053.4514273999|-3053.4514273999|-3053.4514273999|-3089.9738082221|2802.5539404665|2802.5539404665|2772.1154894072|2751.2949882303|2748.9110980336||2740.4289978152|2628.3933309057|2620.1368282787|2620.1368282787|2536.6798091985|2513.6442324428|2438.3547027142|2366.4774474603|2348.2471456228|2348.2471456228|2348.2471456228|2348.2471456228|2348.2471456228|2348.2471456228|2348.2471456228|2316.9412729143|2297.4552752028|2297.4552752028|2271.561416892|2260.6922728285|2260.6922728285|2260.6922728285|2181.6025253651|2134.5211521129|2134.5211521129|2134.5211521129|2134.5211521129|2134.5211521129|2134.5211521129|2134.5211521129|2120.6346134588|2118.1495705098|2104.8050783442|2081.4500870491|2071.6661002046|2071.6661002046|2071.6661002046|1958.4345557829|1936.955061981|1925.17229109|1889.3303234333|1880.3368190535|1880.3368190535|1877.6797989483|1856.9704845946|1856.9704845946|1856.9704845946|1856.9704845946|1856.9704845946|1797.5783162163|1758.2536846848|1743.0861270889|1743.0861270889|||1743.0861270889|1743.0861270889|1743.0861270889||1735.9845856544|-1845.9321763486|-1845.9321763486|-1845.9321763486|-1845.9321763486|-1845.9321763486|-1845.9321763486|-1845.9321763486|-1845.9321763486|-1845.9321763486|-1845.9321763486|-1845.9321763486|-1845.9321763486|-1845.9321763486|-1845.9321763486|-1845.9321763486|-1982.1468626096|-2076.2465140107|-2137.4961266785|-2156.3841070105|-2156.3841070105|-2213.4966139902|-2213.4966139902|-2213.4966139902|-2213.4966139902|-2213.4966139902|-2213.4966139902||-2213.4966139902|-2213.4966139902|-2213.4966139902|-2213.4966139902|-2213.4966139902|-2213.4966139902|-2213.4966139902|-2281.5517933225|2110.3656617846|2110.3656617846
04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH|5646.5546824195|5646.5546824195|5646.5546824195|5646.5546824195|5646.5546824195|5646.5546824195|5646.5546824195||5646.5546824195|5646.5546824195|-5685.6799406706|-5685.6799406706|-5685.6799406706|-5685.6799406706|-5685.6799406706|-5685.6799406706|-5685.6799406706|-5685.6799406706|-5685.6799406706|-5685.6799406706|-5685.6799406706|-5685.6799406706|-5685.6799406706|-5685.6799406706|-5685.6799406706|-5685.6799406706|-5685.6799406706|-5685.6799406706|-5685.6799406706||-5685.6799406706|-5685.6799406706|-5685.6799406706|-5685.6799406706|-5686.6999340785||||-5688.5554823094|-5689.0616470105|-5690.9573855672|-5691.230428408|-5692.4226982311|-5695.5807758123|-5698.3467432268|-5698.3467432268|-5698.3467432268|-5700.9408258075|-5702.0453620084|-5704.3281800093|-5711.9113333448|5670.820740728|5670.820740728|5668.8008230311|5664.7231367012|5661.3034852236|5658.5594280262|5655.7326978069|5653.2585531188|5648.5095034653|5644.2883371837|5638.9870413152|5633.9300459058|5629.5333843398||5624.7037603775|5616.4486226417|5608.2206918241|5598.7452131379|5589.2169034865|5578.9076705406|5567.7863006007|5555.0403340007|5542.711482223|5528.7905358034|5514.989484226|5497.0438713622|5478.9376348469|5458.5973720521||5438.1637467246|4846.9597185828|-4481.7987632067|-4481.7987632067|-4481.7987632067|-4481.7987632067|-4481.7987632067|-4481.7987632067|-4481.7987632067|-4481.7987632067|-4481.7987632067|-4542.8875146742|-4555.1527940824|-4567.9021502803||-4567.9021502803|-4567.9021502803|-4567.9021502803|-4567.9021502803|-4567.9021502803|-4567.9021502803|-4662.0023892003|-4741.2804324448|-4806.0893693831|-4865.7104104257|-4901.7529635469|-4901.7529635469|-4901.7529635469||-5025.114403941|4609.8278963691|4609.8278963691|4562.9233288508|4562.9233288508||4549.3621343837|4549.3621343837|4512.0767091156|4512.0767091156|4474.5296767951|4450.2292741886|4450.2292741886|4450.2292741886|4450.2292741886|4426.3658602096|4407.3509557884|4391.14771937|4391.14771937|4391.14771937|4391.14771937|4391.14771937|4391.14771937|4391.14771937|4391.14771937|4391.14771937|4391.14771937|4391.14771937|4391.14771937|4391.14771937||4391.14771937|4391.14771937|4391.14771937|4391.14771937|4346.7196881889|4346.7156644308|4346.7156644308|4227.1285160342|4204.1339850503|4204.1339850503|4204.1339850503|4204.1339850503|4204.1339850503|4204.1339850503||4204.1339850503|4169.0933167226|-4405.0743254835|-4405.0743254835|-4405.0743254835|-4416.9159172039|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4173.5374017972|4128.597113108|4110.8301256756|4108.5008909476|4108.5008909476|4108.5008909476|4108.5008909476|4108.5008909476|4108.5008909476|4108.5008909476|4108.5008909476|4108.5008909476|4108.5008909476|4108.5008909476|4108.5008909476|4108.5008909476|4108.5008909476|3969.2787677196|3834.9764085773|3807.362676197|||3772.0140846634|3614.9045385149|3451.0050427943||3423.6167142159|3422.2660986184|3422.2660986184|3422.2660986184|3422.2660986184|3422.2660986184|3422.2660986184|-3704.4970001924|-3704.4970001924|-3704.4970001924|-3704.4970001924|-3704.4970001924|-3704.4970001924|-3704.4970001924|-3704.4970001924|-3704.4970001924|-3877.9411113249|-3878.0456792499|-3907.0794296532|-3907.0794296532|-3907.0794296532|-3907.0794296532|-3907.0794296532|-3907.0794296532|-3907.0794296532|-3907.0794296532|-3907.0794296532||-3907.0794296532|-3907.0794296532|-3907.0794296532|-3907.0794296532|-3907.0794296532|-3907.0794296532|-3907.0794296532|-3996.9771440591|3693.4003510849|3693.4003510849
04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5873.5495591634|5873.5495591634|5873.5495591634|5873.5495591634|5873.5495591634|5873.5495591634|5873.5495591634||5873.5495591634|5873.5495591634|5632.2217324038|5606.9048252153|5606.9048252153|5606.9048252153|5606.9048252153|5606.9048252153|5606.9048252153|5606.9048252153|5606.9048252153|5606.9048252153|5606.9048252153|5606.9048252153|5606.9048252153|5604.5053613504|5588.9504015004|5555.0745697536|5555.0745697536|5522.6537898192|5522.6537898192||5409.6708775769|5383.9829763206|5383.9829763206|5383.9829763206|5383.9829763206||||5383.9829763206|5383.9829763206|5383.9829763206|5382.7289138184|5382.7289138184|5382.7289138184|5382.7289138184|5382.7289138184|5367.0876820204|5314.8736815067|5314.8736815067|5273.0818683408|5188.2020759342|5166.7258838408|5166.7258838408|5166.7258838408|5166.7258838408|5166.7258838408|5166.7258838408|5152.7065880141|5152.7065880141|5152.7065880141|5152.7065880141|5152.7065880141|5152.7065880141|5150.1739866823||5133.7488740914|-5362.9862905878|-5362.9862905878|-5362.9862905878|-5362.9862905878|-5362.9862905878|-5362.9862905878|-5362.9862905878|-5362.9862905878|-5362.9862905878|-5362.9862905878|-5362.9862905878|-5362.9862905878|-5362.9862905878||-5362.9862905878|-5362.9862905878|-5364.8181006531|-5410.0201118368|-5427.0487738615|-5427.0487738615|-5427.0487738615|-5427.0487738615|-5427.0487738615|-5427.0487738615|-5427.0487738615|-5477.4430820683|-5510.9367578537|-5616.9297309485||-5618.8108121651|-5619.3453468501|-5625.821388762|-5625.821388762|-5625.821388762|-5625.821388762|-5625.821388762|-5686.0237652911|-5689.026405879|-5738.0928257653|-5738.0928257653|-5738.0928257653|-5738.0928257653||-5738.0928257653|-5738.0928257653|-5738.0928257653|-5738.0928257653|-5738.0928257653||-5738.0928257653|-5738.0928257653|-5738.0928257653|-5738.0928257653|-5738.0928257653|-5738.0928257653|-5738.0928257653|-5738.0928257653|-5738.0928257653|-5738.0928257653|-5738.0928257653|-5738.0928257653|-5751.0475841837|-5773.4973157597|-5836.2747952885|5559.9474989894|5559.9474989894|5559.9474989894|5559.9474989894|5559.9474989894|5559.9474989894|5559.9474989894|5559.9474989894|5547.2006160363||5547.2006160363|5504.1673511515|5432.2415012794|5346.879445866|5285.64382874|5257.9931430445|5214.3812700494|5209.5617589535|5209.5617589535|5209.5617589535|5209.5617589535|5167.9019543928|-5381.3045428336|-5381.3045428336||-5381.3045428336|-5381.3045428336|-5381.3045428336|-5381.3045428336|-5381.3045428336|-5381.3045428336|-5381.3045428336|-5381.3045428336|-5381.3045428336|-5381.3045428336|-5381.3045428336|-5381.3045428336|-5381.3045428336|-5381.3045428336|-5381.3045428336|-5391.3939364818|-5461.5488183131|5233.2843273042|5233.2843273042|5233.2843273042|5233.2843273042|5233.2843273042|5233.2843273042|5225.8159192269|5171.9065769187|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5158.2842318545|5088.4188047586|5088.4188047586|||5029.5568271687|5029.5568271687|5029.5568271687||5029.5568271687|5029.5568271687|5029.5568271687|5029.5568271687|4936.6742524097|4867.5825026774|4854.0916696416|-5231.5730390834|-5231.5730390834|-5231.5730390834|-5231.5730390834|-5231.5730390834|-5231.5730390834|-5231.5730390834|-5231.5730390834|-5231.5730390834|-5231.5730390834|-5231.5730390834|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181||-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181|-5336.679611181
04736|946207|/equities/sega-sammy-holdings|TOPIX500|2341.1060154396|2341.1060154396|2341.1060154396|2341.1060154396|2333.5344615995|-2510.8364139898|-2510.8364139898||-2510.8364139898|-2510.8364139898|-2510.8364139898|-2510.8364139898|-2510.8364139898|-2510.8364139898|-2510.8364139898|-2510.8364139898|-2510.8364139898|-2510.8364139898|-2543.7349044331|-2568.6219539548|-2568.6219539548|-2568.6219539548|-2578.2172747368|-2578.2172747368|-2578.2172747368|-2578.2172747368|-2613.1025274854|-2615.289962961|-2615.289962961||-2615.289962961|-2615.289962961|-2615.289962961|-2615.289962961|-2615.289962961||||-2644.7110699567|-2646.5400777297|-2649.1318095135|-2649.1318095135|-2649.1318095135|-2649.1318095135|-2649.1318095135|-2649.1318095135|-2657.0577895228|-2657.0577895228|-2690.8975439143|-2747.6639376825|-2769.1498692407|-2769.1498692407|-2769.1498692407|-2769.1498692407|-2769.1498692407|-2769.1498692407|-2769.1498692407|-2769.1498692407|-2769.1498692407|-2769.1498692407|-2769.1498692407|-2769.1498692407|-2769.1498692407|-2769.1498692407||-2769.1498692407|-2769.1498692407|-2769.1498692407|-2769.1498692407|-2769.1498692407|-2784.1387436008|-2812.8326386842|-2812.8326386842|-2812.8326386842|-2854.9807096491|-2932.0341218323|-3013.2601768571|-3013.2601768571|-3013.2601768571||-3013.2601768571|-3013.2601768571|-3039.3446409523|-3078.7220036105|-3078.7220036105|-3078.7220036105|-3078.7220036105|-3078.7220036105|-3078.7220036105|-3078.7220036105|-3078.7220036105|-3120.4688929005|-3124.604325445|-3172.1436949389||-3262.8263277099|-3298.0333713442|-3298.0333713442|-3298.0333713442|-3299.8070236852|-3299.8070236852|-3299.8070236852|-3299.8070236852|-3299.8070236852|-3299.8070236852|-3299.8070236852|-3299.8070236852|-3299.8070236852||-3299.8070236852|-3299.8070236852|-3300.3215532868|-3300.3215532868|-3300.3215532868||-3300.3215532868|-3300.3215532868|-3300.3215532868|-3300.3215532868|-3300.3215532868|-3300.3215532868|-3300.3215532868|-3300.3215532868|-3340.6871028231|-3340.6871028231|-3352.0412253591|-3360.9346948434|-3385.0941053815|-3447.7156726462|3131.8524593583|3131.8524593583|3131.8524593583|3131.8524593583|3131.8524593583|3131.8524593583|3087.0431541266|3087.0431541266|3087.0431541266|3009.3257268073||2928.2508075637|-3276.2945707207|-3276.2945707207|-3276.2945707207|-3276.2945707207|-3276.2945707207|-3276.2945707207|-3276.2945707207|-3276.2945707207|-3300.7717452452|-3329.5765267247|-3329.5765267247|-3329.5765267247|-3329.5765267247||-3329.5765267247|-3329.5765267247|-3329.5765267247|-3345.3166996602|-3345.3166996602|-3444.2407774002|-3457.9341971113|-3533.0935523459|3258.7685686631|3258.7685686631|3258.7685686631|3258.7685686631|3258.7685686631|3258.7685686631|3258.7685686631|3258.7685686631|3258.7685686631|3258.7685686631|3258.7685686631|3258.7685686631|3258.7685686631|3096.8539651812|2893.3377390902|2883.7085989891|2843.9539988768|2738.5877765298|2706.9115590257|2706.9115590257|2706.9115590257|2699.6795100286|-2962.8106278159|-2962.8106278159|-2962.8106278159|-2962.8106278159|-2962.8106278159|-2962.8106278159|-2962.8106278159|-3026.7895864621|-3035.7384294024|-3056.6986782745|-3056.6986782745|-3100.5540869717|-3172.6989855241|2818.4160517835|2818.4160517835|2818.4160517835|2818.4160517835|2818.4160517835|2818.4160517835|2711.517835315|2708.9672463268|2708.9672463268|2708.9672463268|||2708.9672463268|2707.2136070298|2664.0984522553||2591.9056580633|2591.9056580633|2591.9056580633|2591.9056580633|2580.9254568769|2580.9254568769|2580.9254568769|-2854.8962490289|-2854.8962490289|-2854.8962490289|-2854.8962490289|-2854.8962490289|-2854.8962490289|-2854.8962490289|-2854.8962490289|-2854.8962490289|-3014.4958322544|-3039.2453691715|-3084.9115213017|-3086.3755401567|-3086.3755401567|-3086.3755401567|-3086.3755401567|-3086.3755401567|-3086.3755401567|-3086.3755401567|-3086.3755401567||-3086.3755401567|-3086.3755401567|-3086.3755401567|-3086.3755401567|-3086.3755401567|-3086.3755401567|-3086.3755401567|-3115.7247974651|-3115.7247974651|-3115.7247974651
04737|952890|/equities/seibu-holdings-inc|TOPIX500|4241.6693364893|4241.6693364893|4241.6693364893|4128.5045768029|4128.5045768029|4128.5045768029|4117.0050853365||4055.6359078229|4055.6359078229|4037.587540522|4037.587540522|-4349.2986155192|-4349.2986155192|-4349.2986155192|-4349.2986155192|-4349.2986155192|-4379.498461688|-4445.4795823309|-4445.4795823309|-4519.5884248121|-4536.3933340313|-4536.3933340313|-4536.3933340313|-4536.3933340313|-4536.3933340313|-4583.4979432485|-4583.4979432485|-4599.4977147206||-4673.4419052451|-4712.9552748481|-4712.9552748481|-4712.9552748481|-4712.9552748481||||-4712.9552748481|-4740.7061802288|-4740.7061802288|-4740.7061802288|-4740.7061802288|-4774.4513113654|-4968.9061291958|-4968.9061291958|-4968.9061291958|-4968.9061291958|-5085.5358425182|-5085.5358425182|-5085.5358425182|-5172.0398250203|-5268.2109166892|-5323.6787963213|-5331.699962871|-5331.699962871|-5331.699962871|-5331.699962871|-5331.699962871|-5331.699962871|-5331.699962871|-5346.4829490489|-5346.4829490489|-5346.4829490489||-5346.4829490489|-5381.843146974|-5381.843146974|-5414.9112925605|-5414.9112925605|-5545.3458806227|-5648.1788485909|-5648.1788485909|-5648.1788485909|-5657.5320539898|-5693.813393322|5261.5990969504|5261.5990969504|5261.5990969504||5261.5990969504|5261.5990969504|5261.5990969504|5261.5990969504|5261.5990969504|5261.5990969504|5261.5990969504|5261.5990969504|5261.5990969504|5261.5990969504|5261.5990969504|5261.5990969504|5261.5990969504|5261.5990969504||5261.5990969504|5261.5990969504|5261.5990969504|5261.5990969504|5261.5990969504|5261.5990969504|5261.5990969504|5261.5990969504|5261.5990969504|5261.5990969504|5261.5990969504|5261.5990969504|5261.5990969504||5261.5990969504|5261.5990969504|5261.5990969504|5232.4989966115|5154.5913538414||5154.5913538414|5137.9646343721|5137.9646343721|5024.071815969|4960.6353510766|4867.7059456407|4803.8164847442|4803.8164847442|4803.8164847442|4803.8164847442|4728.733142696|4728.733142696|4728.733142696|4728.733142696|4728.733142696|4728.733142696|4728.733142696|4728.733142696|4728.733142696|4728.733142696|4728.733142696|4584.9576717367|4584.9576717367|4584.9576717367||4401.119635263|4173.6884836255|4077.2649818062|-4555.051213952|-4555.051213952|-4555.051213952|-4555.051213952|-4555.051213952|-4555.051213952|-4586.5077629629|-4586.5077629629|-4586.5077629629|-4586.5077629629|-4586.5077629629||-4690.4468266467|-4690.4468266467|-4690.4468266467|-4690.4468266467|-4810.607585163|-5007.0084279589|-5133.4538088432|-5275.1153431591|4759.4850833052|4759.4850833052|4759.4850833052|4759.4850833052|4759.4850833052|4729.3723147836|4655.5803497595|4560.3670552884|4489.2411725427|4421.1568583807|4321.1187315341|4240.9652572602|4177.6978484693|4177.6978484693|4098.6087205215|4065.7319116905|3924.2576796561|3820.0440052433|3820.0440052433|3820.0440052433|3820.0440052433|3820.0440052433|3787.4933391593|3640.3259323992|3584.9177026658|3483.632966254|3483.632966254|3380.5921847267|3366.936800376|3366.936800376|3366.936800376|3366.936800376|3313.4853337511|3236.3725930568|3131.1917700631|-3539.8291875277|-3539.8291875277|-3539.8291875277|-3539.8291875277|-3637.5324305863|3270.7037989214|3270.7037989214|3270.7037989214|3244.0664184215|3244.0664184215|||3213.7937082762|3213.7937082762|3213.7937082762||3213.7937082762|3213.7937082762|3213.7937082762|3213.7937082762|3213.7937082762|3213.7937082762|3106.8818980847|-3402.752589846|-3402.752589846|-3402.752589846|-3402.752589846|-3402.752589846|-3402.752589846|-3402.752589846|-3421.6050491927|-3421.6050491927|-3504.3519125835|-3504.3519125835|-3575.1687917595|-3673.5208797327|-3739.8009774808|3367.8422388252|3367.8422388252|3367.8422388252|3367.8422388252|3367.8422388252|3367.8422388252||3367.8422388252|3334.1258420099|3334.1258420099|3334.1258420099|3203.4763481604|3203.4763481604|3179.4181646227|3105.5201829141|3081.0224254601|3054.2471394001
04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE|2007.4009625844|2007.4009625844|2007.4009625844|2007.4009625844|2007.4009625844|2007.4009625844|2007.4009625844||1978.3899584271|1965.7880088163|1965.7880088163|1965.7880088163|1921.8755653515|-2052.225209036|-2052.225209036|-2052.225209036|-2052.225209036|-2090.8736222525|1956.4627908188|1956.4627908188|1956.4627908188|1956.4627908188|1956.4627908188|1956.4627908188|1949.3285882289|1949.3285882289|1949.3285882289|1943.6428758098|1921.5754175665||1905.0048659755|1905.0048659755|1905.0048659755|1905.0048659755|1898.5887399727||||1893.3349891573|1893.3349891573|1893.3349891573|1893.3349891573|1893.3349891573|1893.3349891573|1886.5002006945|1886.5002006945|1886.5002006945|1886.5002006945|1886.5002006945|1886.5002006945|1861.861358882|-1991.1022400021|-1991.1022400021|-1991.1022400021|-1991.1022400021|-1991.1022400021|-1991.1022400021|-1991.1022400021|-1991.1022400021|-1991.1022400021|-1991.1022400021|-1991.1022400021|-1991.1022400021|-1991.1022400021||-1991.1022400021|-1991.1022400021|-1991.1022400021|-2030.9747111134|-2039.3329381571|-2039.3329381571|-2039.3329381571|-2039.3329381571|-2039.3329381571|-2039.3329381571|-2039.3329381571|-2076.1469733368|-2076.1469733368|-2076.1469733368||-2076.1469733368|-2076.1469733368|-2076.1469733368|1925.0901563743|1925.0901563743|1889.1557293048|1879.9576904998|1879.9576904998|1871.5918783331|1865.6814937091|1865.6814937091|1865.6814937091|1865.6814937091|1865.6814937091||1865.6814937091|1865.6814937091|1865.6814937091|1860.923881899|-1988.0035913593|-1988.0035913593|-1988.0035913593|-1995.1984348437|-2013.5260387152|1900.9629980734|1900.9629980734|1900.9629980734|1900.9629980734||1900.9629980734|1900.9629980734|1900.9629980734|1900.9629980734|1900.9629980734||1898.6470271696|1898.6470271696|1898.6470271696|1898.6470271696|1898.6470271696|1870.9966968552|1847.3519384808|1847.3519384808|1847.3519384808|1847.3519384808|1847.3519384808|1847.3519384808|1847.3519384808|1847.3519384808|1847.3519384808|1847.3519384808|1847.3519384808|1847.3519384808|1847.3519384808|1847.3519384808|1847.3519384808|1847.3519384808|1847.3519384808|1847.3519384808||1847.3519384808|1847.3519384808|1847.3519384808|1847.3519384808|1847.3519384808|1847.3519384808|1834.9625823578|1834.9625823578|1834.9625823578|1834.9625823578|1834.9625823578|1834.9625823578|1815.0705789671|-1921.4373038203||-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1921.4373038203|-1950.7573752787|-1950.7573752787|-1950.7573752787|-1950.7573752787|-1950.7573752787|-1950.7573752787|-1950.7573752787|-1950.7573752787|-1950.7573752787|-1950.7573752787|-1950.7573752787|-1955.2304169763|-1979.4226855293|-1988.9696505881|-1994.27903114|-1994.27903114|-1994.27903114|-1994.27903114|-1994.27903114|-1994.27903114|-2018.0296680741|-2018.0296680741|-2064.8107423045|-2075.3488680538|-2075.3488680538|-2075.3488680538|-2075.3488680538|-2075.3488680538|-2075.3488680538|-2075.3488680538|-2075.3488680538|-2075.3488680538|-2075.3488680538|||-2075.3488680538|-2075.3488680538|-2075.3488680538||-2075.3488680538|-2075.3488680538|-2075.3488680538|-2075.3488680538|-2075.3488680538|-2109.4431867265|-2156.3804774401|-2156.3804774401|-2157.0894193779|-2172.4826400252|-2172.4826400252|-2172.4826400252|-2172.4826400252|-2172.4826400252|-2172.4826400252|-2172.4826400252|-2337.8973778058|-2392.2748642286|-2497.4442935874|-2553.0238192437|-2553.0238192437|-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932||-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932|-2612.7271591932
04739|946318|/equities/seino-holdings-co-ltd|TOPIX500|2475.3597749439|2465.2929320295|2465.2929320295|2455.6865911439|2414.9295457155|2399.6439396839|2391.7475167131||2391.7475167131|2391.7475167131|2380.7037243372|2380.7037243372|2374.8475177502|2374.8475177502|2374.8475177502|2374.8475177502|2374.8475177502|2374.8475177502|2374.8475177502|2374.8475177502|2374.8475177502|2355.6639086113|2351.8045286309|2351.8045286309|2351.8045286309|2351.8045286309|2351.8045286309|2335.5185577928|2335.5185577928||2335.5185577928|2327.742841992|2327.429434558|2327.429434558|2302.9771495089||||2297.3912772321|2288.6197218548|2288.6197218548|2288.6197218548|2281.8526331757|2281.8526331757|2281.8526331757|2281.8526331757|2281.8526331757|2281.8526331757|2281.8526331757|2274.0584813063|2266.592757007|2246.9787123543|2246.9787123543|2225.8930137271|2218.7579996732|2218.7579996732|2218.7579996732|2218.7579996732|2218.7579996732|2195.4255551925|2182.195061325|2172.3000681389|2167.611186821|2167.4846520233||2151.8096157261|2151.8096157261|2151.8096157261|2151.8096157261|2151.8096157261|2151.8096157261|2151.8096157261|2151.8096157261|2151.8096157261|2151.8096157261|2151.8096157261|2151.8096157261|2151.8096157261|2151.8096157261||2151.8096157261|2151.8096157261|2151.8096157261|2151.8096157261|2149.2606841401|2143.8452046001|2143.5502273335|-2223.0130182316|-2223.0130182316|-2223.0130182316|-2223.0130182316|-2223.0130182316|-2223.0130182316|-2223.0130182316||-2223.0130182316|-2223.0130182316|-2223.0130182316|-2223.0130182316|-2223.0130182316|-2223.0130182316|-2230.0700202574|-2251.8000225082|-2274.3611361202|-2302.694046696|-2302.694046696|-2302.694046696|-2302.694046696||-2302.694046696|-2302.694046696|-2315.2711629956|-2333.5790699951|-2344.8100777723||-2347.1126271618|-2347.1126271618|-2347.1126271618|-2347.1126271618|-2347.1126271618|-2347.1126271618|-2347.1126271618|-2349.4306968464|-2359.6452187183|-2368.9391319092|-2370.1545910102|-2383.2828789002|-2385.0920876669|-2386.2412085188|2301.244359762|2301.244359762|2301.244359762|2301.244359762|2301.244359762|2301.244359762|2301.244359762|2301.244359762|2301.244359762|2301.244359762||2301.244359762|2266.6603997356|2266.0115552617|2248.330665654|2248.330665654|2248.330665654|2215.8118507266|2212.5138555921|2212.5138555921|2212.5138555921|2194.8765062134|2178.4399948058|-2244.9040312362|-2244.9040312362||-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2244.9040312362|-2246.5600347069|-2252.1500385632|-2261.1389317369|-2265.5710352632|-2287.5511502924|-2300.0940127067|-2300.0940127067|-2305.604458563|-2307.4771761811|-2307.4957835132|-2307.4957835132|-2307.4957835132|-2324.3564261258|-2342.1182512509|2236.1317885792|2236.1317885792|2231.7853206435|-2336.6914807131|-2336.6914807131|-2336.6914807131|||-2336.6914807131|-2336.6914807131|-2336.6914807131||-2336.6914807131|-2346.4627563479|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2353.6913457841|-2359.0459397601|-2378.9677108446|-2397.02495166|2290.6161001981|2290.6161001981|2290.6161001981|2290.6161001981|2290.6161001981|2267.1845557757|2243.5661730841||2237.0179700935|-2310.1147675029|-2310.1147675029|-2310.1147675029|-2310.1147675029|-2310.1147675029|-2310.1147675029|-2322.9002892573|-2322.9002892573|-2322.9002892573
04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE|2878.1277034902|2878.1277034902|2871.0307816558|2814.232177497|2814.232177497|2814.232177497|2814.232177497||2784.1076265395|2784.1076265395|2733.3973628217|2701.2470698019|-2846.4763293165|-2846.4763293165|-2846.4763293165|-2846.4763293165|-2846.4763293165|2719.5100651328|2719.5100651328|2719.5100651328|2719.5100651328|2719.5100651328|2719.5100651328|2719.5100651328|2719.5100651328|2719.5100651328|2719.5100651328|2674.4000723698|2646.611191522||2620.5124350244|2600.9128052461|2600.9128052461|2600.9128052461|-2682.1560461834||||-2682.1560461834|-2682.1560461834|-2682.1560461834|-2682.1560461834|-2682.1560461834|-2682.1560461834|-2682.1560461834|-2682.1560461834|-2682.1560461834|-2682.1560461834|-2682.1560461834|-2682.1560461834|-2682.1560461834|-2683.1733846483|-2685.803398336|-2685.803398336|-2685.803398336|-2685.803398336|-2690.2426487669|-2690.2426487669|-2690.2426487669|-2690.2426487669|-2690.2426487669|-2690.2426487669|-2690.2426487669|-2690.2426487669||-2690.2426487669|-2690.2426487669|-2690.2426487669|-2717.4640541854|-2750.4556224511|-2750.4556224511|-2763.8587931495|-2763.8587931495|-2765.1835296976|-2765.1835296976|-2765.1835296976|-2787.5094774418|-2788.9827527131|-2846.7030585701||-2889.7533984112|2810.8438524445|2810.8438524445|2810.8438524445|2810.8438524445|2763.6876138272|2711.9029042524|-2874.3763843127|-2874.3763843127|-2874.3763843127|-2874.3763843127|-2903.7331905095|-2903.7331905095|-2912.5091005661||-2970.0656672957|2770.1925002802|2770.1925002802|2770.1925002802|2716.8250003114|-2809.5246909736|-2809.5246909736|-2847.5274344151|-2877.7527049057|2763.445454848|2763.445454848|2763.445454848|2763.445454848||2763.445454848|2763.445454848|2763.445454848|2763.445454848|2763.445454848||2763.445454848|2763.445454848|2763.445454848|2763.445454848|2763.445454848|2735.0782831645|2720.0988109252|2720.0988109252|2720.0988109252|2715.0399386173|2715.0399386173|2715.0399386173|2715.0399386173|2715.0399386173|2715.0399386173|2715.0399386173|2715.0399386173|2698.8221540193|2639.8301711325|2624.5890790361|2600.1482565653|2600.1482565653|2600.1482565653|2584.3313961837||2568.8404402041|2539.4893780046|2530.3304871901|2530.3304871901|2530.3304871901|2530.3304871901|2530.3304871901|2530.3304871901|2530.3304871901|2530.3304871901|2530.3304871901|2525.6449857668|-2609.8827336212|-2609.8827336212||-2619.5919262458|-2628.1021402731|2516.9374207819|2516.9374207819|2516.9374207819|2516.9374207819|2516.9374207819|2516.9374207819|2516.9374207819|2516.9374207819|2516.9374207819|2516.9374207819|2516.9374207819|2516.9374207819|2516.9374207819|2412.7082453132|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.6495322722|2411.1105914135|2397.114927671|2397.114927671|2394.7889406245|2394.7889406245|2394.7889406245|2394.7889406245|2394.7889406245|2394.7889406245|2394.7889406245|2394.7889406245|2394.7889406245|2394.7889406245|2394.7889406245|2394.7889406245|2371.3488229161|2368.3869312978|2368.3869312978|2368.3869312978|||2336.1940730038|2336.1940730038|2336.1940730038||2336.1940730038|2323.4510603618|2323.4510603618|2323.4510603618|2269.215789248|2269.215789248|2269.215789248|-2445.9538910673|-2445.9538910673|-2445.9538910673|-2445.9538910673|-2445.9538910673|-2445.9538910673|-2445.9538910673|-2445.9538910673|-2445.9538910673|-2560.8098789636|-2581.4554210707|-2651.9782456341|2537.3544063748|2537.3544063748|2537.3544063748|2537.3544063748|2537.3544063748|2537.3544063748|2537.3544063748|2537.3544063748||2530.4493404165|2521.3603782405|2487.5393091561|2484.541886705|2484.541886705|2484.541886705|2484.541886705|2484.541886705|2484.541886705|2484.541886705
04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3599.6966848731|3599.6966848731|3599.6966848731|3586.435781719|3586.435781719|3586.435781719|3569.1508685766||3487.2294673786|3487.2294673786|3429.0882970873|3409.0981078748|-3548.9855833718|-3548.9855833718|-3548.9855833718|-3548.9855833718|-3548.9855833718|-3633.9839815243|3497.9773172404|3497.9773172404|3497.9773172404|3497.9773172404|3497.9773172404|3497.9773172404|3497.9773172404|3497.9773172404|3493.6414636004|3478.8238484449|3445.6931649388||-3529.0902768692|-3529.0902768692|-3529.0902768692|-3529.0902768692|-3529.0902768692||||-3529.0902768692|-3529.0902768692|-3529.0902768692|-3529.0902768692|-3529.0902768692|-3529.0902768692|-3529.0902768692|-3529.0902768692|-3529.0902768692|-3529.0902768692|-3529.0902768692|-3529.0902768692|-3529.0902768692|-3529.0902768692|-3529.0902768692|-3529.0902768692|-3529.0902768692|-3529.0902768692|3336.1243342491|3336.1243342491|3336.1243342491|3336.1243342491|3336.1243342491|3326.8603713879|3295.6226348755|-3419.0974204533||-3419.0974204533|-3419.0974204533|-3419.0974204533|-3419.0974204533|-3419.0974204533|-3419.0974204533|-3419.0974204533|-3419.0974204533|-3419.0974204533|-3419.0974204533|-3419.0974204533|-3419.0974204533|-3419.0974204533|-3419.0974204533||3308.0777058827|3308.0777058827|3308.0777058827|3308.0777058827|3308.0777058827|3273.6144517071|3273.6144517071|3234.3493907856|-3349.7092748102|-3349.7092748102|-3349.7092748102|-3349.7092748102|-3349.7092748102|-3349.7092748102||-3409.7880831224|-3428.6893649721|-3428.6893649721|-3428.6893649721|-3428.6893649721|-3428.6893649721|-3432.7104055246|-3484.0671172496|3307.7190544268|3307.7190544268|3307.7190544268|3307.7190544268|3307.7190544268||3307.7190544268|3307.7190544268|3307.7190544268|3307.7190544268|3307.7190544268||3307.7190544268|3307.7190544268|3307.7190544268|3307.7190544268|-3467.6184432333|-3467.6184432333|-3467.6184432333|-3467.6184432333|-3467.6184432333|-3467.6184432333|-3467.6184432333|-3467.6184432333|-3467.6184432333|-3497.8538258147|3330.5558210414|3330.5558210414|3330.5558210414|3330.5558210414|3273.1615074585|3273.1615074585|3258.012786065|3234.0697622945|3206.8552914383|3187.0614349315||3167.4212228495|3167.4212228495|3167.4212228495|3167.4212228495|3167.4212228495|3167.4212228495|3167.4212228495|3167.4212228495|3167.4212228495|3167.4212228495|3161.8569142773|3158.2299047525|3117.0887830584|3084.0334936873||3084.0334936873|3084.0334936873|3084.0334936873|3084.0334936873|3084.0334936873|3084.0334936873|3084.0334936873|3084.0334936873|3084.0334936873|3084.0334936873|3084.0334936873|3084.0334936873|3065.5927707637|3053.5836676095|3053.5836676095|-3148.7129881802|-3148.7129881802|-3148.7129881802|-3148.7129881802|-3148.7129881802|-3152.5065358638|-3152.5065358638|-3152.5065358638|-3152.5065358638|-3172.0628176264|-3182.5142418071|-3211.6824908968|-3235.091656552|-3250.8472655034|-3250.8472655034|-3250.8472655034|-3350.4414061149|-3367.195435376|-3367.195435376|-3367.195435376|-3367.195435376|-3367.195435376|-3367.195435376|-3367.195435376|-3367.195435376|-3367.195435376|-3379.9949281955|3240.3909932397|3240.3909932397|3240.3909932397|3240.3909932397|3240.3909932397|3240.3909932397|3240.3909932397|3215.8788813775|3170.6987570861|3148.443063429|3144.60340381|||3144.3926709|3117.058852963|3117.058852963||3107.5653921811|3069.6837690901|3053.315298989|3032.9058877655|3027.3311217634|3027.3311217634|3027.3311217634|2988.6456908482|2969.7174342758|2966.0546933025|2966.0546933025|2966.0546933025|2966.0546933025|-3243.8351257853|-3243.8351257853|-3243.8351257853|-3349.9834730948|-3399.5927478831|-3478.3243796649|-3478.3243796649|-3478.3243796649|-3478.3243796649|-3478.3243796649|-3478.3243796649|-3478.3243796649|-3478.3243796649|-3478.3243796649||-3478.3243796649|-3478.3243796649|-3478.3243796649|-3478.3243796649|-3486.7493107388|-3490.4436785987|-3507.5863530958|-3507.5863530958|-3507.5863530958|-3507.5863530958
04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2363.0565923266|2272.5805901427|2272.5805901427|2272.5805901427|2272.5805901427|2272.5805901427|2239.8180248871||2239.8180248871|2239.8180248871|2215.3255832079|2207.9173146755|2162.8803496394|-2280.1900461661|-2280.1900461661|-2280.1900461661|-2280.1900461661|-2280.1900461661|-2307.7944957401|2192.3190896711|2192.3190896711|2192.3190896711|2192.3190896711|2192.3190896711|2176.1493020498|2176.1493020498|2176.1493020498|2176.1493020498|2176.1493020498||2176.1493020498|2176.1493020498|2176.1493020498|2176.1493020498|2176.1493020498||||2174.3426639916|2174.3426639916|2174.3426639916|2153.6029599906|2137.7255111007|2118.1097545963|2118.1097545963|2118.1097545963|2108.9552828848|2103.0867689935|2103.0867689935|2089.4019655484|2049.9794207106|2049.9794207106|2049.9794207106|2049.9794207106|2049.9794207106|2049.9794207106|2049.9794207106|2049.9794207106|2049.9794207106|2046.0921408924|2046.0921408924|2046.0921408924|2043.4193097437|2043.4193097437||2040.3547886041|2010.5053206712|1954.3948007458|-2039.7146251414|-2039.7146251414|-2039.7146251414|-2039.7146251414|-2039.7146251414|-2039.7146251414|-2039.7146251414|-2039.7146251414|-2039.7146251414|-2039.7146251414|-2039.7146251414||-2045.0180557301|-2045.0180557301|-2046.7700619223|1942.5379736789|1942.5379736789|1942.5379736789|1942.5379736789|1942.5379736789|-2039.9723504817|-2039.9723504817|-2039.9723504817|-2039.9723504817|-2039.9723504817|-2039.9723504817||-2039.9723504817|-2044.0980569465|-2044.0980569465|-2044.0980569465|-2044.0980569465|-2044.0980569465|-2044.0980569465|1946.6894041359|1946.6894041359|1946.6894041359|1946.6894041359|1937.4882268176|1931.014696464||1917.506099402|1917.506099402|1917.506099402|-1993.4624407743|-1993.4624407743||-1993.4624407743|-1993.4624407743|-1993.4624407743|-1993.4624407743|-1993.4624407743|-1993.4624407743|-1993.4624407743|-1993.4624407743|-1993.4624407743|-1993.4624407743|-1993.4624407743|-2015.7916008603|-2044.2128898448|-2069.0420998275|-2083.4072014095|-2083.4072014095|-2083.4072014095|-2099.5932126641|-2099.5932126641|-2099.5932126641|-2099.5932126641|-2099.5932126641|-2099.5932126641|-2099.5932126641||-2099.5932126641|-2099.5932126641|-2099.5932126641|-2099.5932126641|-2099.5932126641|-2099.5932126641|-2099.5932126641|-2099.5932126641|-2099.5932126641|-2099.5932126641|-2099.5932126641|-2099.5932126641|-2099.5932126641|-2099.5932126641||-2131.8813474046|-2204.9237193384|-2285.3998828742|-2285.3998828742|-2285.3998828742|-2285.3998828742|-2285.3998828742|-2316.2498698602|-2330.777633178|2203.3446785663|2203.3446785663|2203.3446785663|2203.3446785663|2203.3446785663|2203.3446785663|2172.703306872|2172.703306872|2168.9758965244|2167.6398850271|2155.6047963298|2155.6047963298|2135.2275514776|2121.0306127528|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2120.5571720138|2064.8413022376|2057.5417311575|2057.5417311575|||2037.7130346195|1999.708927355|1939.7876970611||1924.9385148902|-2106.7594229776|-2106.7594229776|-2106.7594229776|-2106.7594229776|-2106.7594229776|-2106.7594229776|-2106.7594229776|-2106.7594229776|-2106.7594229776|-2106.7594229776|-2106.7594229776|-2106.7594229776|-2106.7594229776|-2110.6258308365|-2110.6258308365|-2207.8898120405|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722||-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722|-2260.2134225722
04743|952815|/equities/seven-bank-ltd|TOPIX500|295.11567262508|295.11567262508|295.11567262508|295.11567262508|295.11567262508|295.11567262508|295.11567262508||295.11567262508|295.11567262508|295.11567262508|-305.6842600022|-305.6842600022|-305.6842600022|-305.6842600022|-305.6842600022|-305.6842600022|-306.87695081083|-307.12215542901|-307.12215542901|-309.13016896897|-310.65638890303|-310.65638890303|299.40401008259|299.40401008259|299.40401008259|299.40401008259|296.58890947455|296.58890947455||295.60034588523|295.60034588523|295.60034588523|295.39890509992|295.39890509992||||295.39890509992|292.4344406058|292.4344406058|291.9716050812|289.66678177825|289.66678177825|289.20716635806|289.20716635806|289.20716635806|289.20716635806|289.20716635806|287.44685795156|285.86316736371|285.48685262634|284.86871293335|282.51525320774|280.78361230167|279.14040366118|279.14040366118|279.14040366118|279.14040366118|279.14040366118|278.19096425862|278.19096425862|278.19096425862|278.19096425862||278.19096425862|278.19096425862|278.19096425862|278.19096425862|278.19096425862|278.19096425862|-289.23081843103|-289.23081843103|-289.23081843103|-289.23081843103|-289.23081843103|-290.88124925959|-290.88124925959|-291.69213688497||-291.69213688497|-291.69213688497|-291.69213688497|-291.69213688497|-291.69213688497|-291.69213688497|-291.69213688497|-291.69213688497|-291.69213688497|-291.69213688497|-291.69213688497|-291.69213688497|-291.69213688497|-291.69213688497||-296.9857090063|-299.56746462397|-302.33051150168|-302.78388471432|-303.26543119028|-303.43937341455|-303.454857315|-304.33316597825|-309.84797101425|294.546706672|280.50189494588|280.3187762311|279.26514159933||279.26514159933|278.83021863455|278.83021863455|278.83021863455|278.83021863455||278.77049864383|278.77049864383|278.77049864383|278.77049864383|278.77049864383|278.77049864383|278.77049864383|278.77049864383|278.77049864383|276.52277627092|275.09061687183|275.09061687183|275.09061687183|275.09061687183|275.09061687183|273.86231974889|273.86231974889|273.86231974889|273.86231974889|266.16462122564|266.16462122564|266.16462122564|266.16462122564|266.16462122564||266.16462122564|266.16462122564|266.16462122564|266.16462122564|266.16462122564|266.16462122564|266.16462122564|266.16462122564|266.16462122564|266.16462122564|266.16462122564|264.33848769537|261.83164010966|259.38095306417||259.38095306417|259.38095306417|259.38095306417|259.38095306417|258.81416433854|258.81416433854|256.44710595573|256.44710595573|256.42872906207|256.42872906207|256.42872906207|255.62081718973|255.52355628371|255.52355628371|255.52355628371|255.52355628371|255.52355628371|255.52355628371|255.52355628371|255.52355628371|255.52355628371|255.41256400016|255.41256400016|255.41256400016|255.41256400016|255.41256400016|255.41256400016|255.41256400016|255.41256400016|255.41256400016|255.41256400016|255.41256400016|255.41256400016|255.41256400016|255.41256400016|255.41256400016|252.75284990632|251.02537657777|248.31280233879|248.31280233879|248.27142297243|248.27142297243|248.27142297243|248.27142297243|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|||-262.87838258575|-262.87838258575|-262.87838258575||-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-262.87838258575|-278.92043018154|-282.69492615386|-291.09992269591|-295.23324472723|-299.23138811651|-304.69598815246|-306.57220307451|-306.57220307451|-306.91284252551|-306.91284252551|-306.91284252551||-306.91284252551|-306.91284252551|-306.91284252551|-306.91284252551|-306.91284252551|-306.91284252551|-306.91284252551|-306.91284252551|-306.91284252551|-306.91284252551
04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH|1449.2073180874|1449.2073180874|1449.2073180874|1449.2073180874|1449.2073180874|1449.2073180874|1449.2073180874||1449.2073180874|1449.2073180874|1449.2073180874|1447.6272157808|1447.6272157808|1447.6272157808|1447.6272157808|1447.6272157808|1447.6272157808|1447.6272157808|1447.6272157808|1447.6272157808|1447.6272157808|1447.6272157808|1447.6272157808|1447.6272157808|-1503.9457422903|-1503.9457422903|-1503.9457422903|-1503.9457422903|-1503.9457422903||-1503.9457422903|-1503.9457422903|-1503.9457422903|-1503.9457422903|-1503.9457422903||||-1503.9457422903|-1503.9457422903|-1506.2730469892|-1509.4700522102|-1526.0854994952|-1526.0854994952|-1526.0854994952|-1526.0854994952|-1526.0854994952|-1526.0854994952|-1526.0854994952|-1526.0854994952|-1526.0854994952|-1534.4005549947|-1549.9172833274|-1566.2136481415|1490.901766532|1490.901766532|1490.901766532|1490.901766532|1490.901766532|1490.901766532|1490.901766532|1490.901766532|1490.901766532|1490.901766532||1478.3352961467|1469.4540693169|1469.4540693169|1457.7267436855|1446.0019374283|1441.4743749203|1431.1381943559|1405.4313270622|1403.0903634024|1400.405959336|-1489.5575608352|-1489.5575608352|-1489.5575608352|-1489.5575608352||-1491.0361787058|-1495.0957541176|-1504.6213552326|-1504.6213552326|-1504.6213552326|-1504.6213552326|-1504.6213552326|-1504.6213552326|-1504.6213552326|-1504.6213552326|-1504.6213552326|-1504.6213552326|-1524.7763644846|-1524.7763644846||-1539.2792938718|-1556.8234483838|-1556.8234483838|-1556.8234483838|-1565.6832696097|-1565.6832696097|-1575.7314106774|-1597.368234086|-1608.5480378733|-1621.5533754148|-1645.939352364|-1645.939352364|-1656.7103915155||-1673.8448794617|-1686.7720882908|-1687.9192017845|-1687.9192017845|-1687.9192017845||-1687.9192017845|-1694.4657797605|-1694.6352616626|-1694.6352616626|-1694.6352616626|-1694.6352616626|-1694.6352616626|-1694.6352616626|-1694.6352616626|-1694.6352616626|-1714.4558462918|-1721.9174846252|-1721.9174846252|-1721.9174846252|-1754.7317856783|-1754.7317856783|-1754.7317856783|-1754.7317856783|-1754.7317856783|-1771.49309861|1654.992353002|1654.992353002|1654.992353002|1654.992353002||1654.992353002|1646.2692811133|1637.4380901259|1615.181211251|1587.4798904333|1587.4798904333|1566.5609893703|1549.8662389427|1549.8662389427|1549.8662389427|1549.8662389427|1532.4425113024|1532.4425113024|1532.4425113024||1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1532.4425113024|1524.1583458915|1504.5648287684|1479.5442541871|1475.799171319|1453.5268570211|1414.8631744679|1408.847971631|-1480.7253688266|-1480.7253688266|-1480.7253688266|-1480.7253688266|-1480.7253688266|-1480.7253688266|-1480.7253688266|-1480.7253688266|-1480.7253688266|-1487.3892986962|-1501.543665218|-1519.5485169089|-1519.9427965655|-1540.8808850728|-1542.5343167475|-1559.9028606757|-1559.9028606757|-1559.9028606757|-1559.9028606757|-1559.9028606757|-1559.9028606757|||-1559.9028606757|-1559.9028606757|-1559.9028606757||-1559.9028606757|-1559.9028606757|-1559.9028606757|-1559.9028606757|-1559.9028606757|-1559.9028606757|-1559.9028606757|-1559.9028606757|-1559.9028606757|-1559.9028606757|-1559.9028606757|-1559.9028606757|-1561.0189637971|-1561.0189637971|-1594.3235235438|-1594.3235235438|-1594.3235235438|-1594.3235235438|-1617.0164932014|-1617.0164932014|-1617.0164932014|-1643.3516591127|1528.1035564387|1528.1035564387|1528.1035564387|1528.1035564387|1528.1035564387||1528.1035564387|1524.8057281324|1524.8057281324|1524.8057281324|1524.8057281324|1524.8057281324|1524.8057281324|1524.8057281324|1524.8057281324|1498.3674757026
04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH|-719.10131761959|-731.89035291066|-735.88369697322|-743.23745667923|-748.3693908849|-754.43264433175|-777.17515358693||705.19427040146|698.37140070648|-733.93719859127|-733.93719859127|-733.93719859127|-733.93719859127|-733.93719859127|-733.93719859127|-733.93719859127|-741.04690970319|-758.17436174704|-769.07149541989|-796.43501661237|-798.42222508254|-804.22471013403|-807.23049480945|-807.23049480945|-826.9005213052|770.81271641014|770.81271641014|770.81271641014||770.81271641014|770.81271641014|770.81271641014|761.57520519096|-812.34236294898||||-812.34236294898|-812.34236294898|-814.14121393261|-814.14121393261|-814.14121393261|-814.14121393261|-817.46798699761|-819.59849880604|-819.59849880604|-819.59849880604|-819.59849880604|-819.59849880604|-819.59849880604|-819.59849880604|-819.59849880604|-819.59849880604|-819.59849880604|-819.59849880604|-819.59849880604|-819.59849880604|-827.94835777711|-842.70924844158|-854.30475372089|-857.82855204213|-857.82855204213|-857.82855204213||-857.82855204213|-857.82855204213|-857.82855204213|-872.67620826947|-887.603699205|-887.603699205|-887.603699205|-887.603699205|-887.603699205|-887.603699205|-887.603699205|-887.603699205|-887.603699205|-887.603699205||-887.603699205|-887.603699205|-887.603699205|-887.603699205|-887.603699205|-887.603699205|-887.603699205|-887.603699205|-887.603699205|-887.603699205|-887.603699205|-887.603699205|-887.603699205|-887.603699205||822.4435231752|822.4435231752|822.4435231752|822.4435231752|822.4435231752|811.69820876237|811.69820876237|811.69820876237|811.69820876237|811.69820876237|811.69820876237|811.69820876237|811.69820876237||811.69820876237|811.69820876237|811.69820876237|811.69820876237|811.69820876237||811.69820876237|811.69820876237|811.69820876237|811.69820876237|811.69820876237|811.69820876237|811.69820876237|811.69820876237|811.69820876237|811.69820876237|811.69820876237|806.57805025796|806.57805025796|806.57805025796|806.57805025796|806.57805025796|806.57805025796|806.57805025796|806.57805025796|806.57805025796|806.57805025796|806.57805025796|802.40893048953|766.50993972036||723.09991810292|711.24992256661|691.18878047223|680.82640104553|677.4437331008|677.4437331008|665.24860115041|657.21510357315|653.09455410038|647.38838530685|-689.4409702107|-689.4409702107|-689.4409702107|-689.4409702107||-689.4409702107|-689.4409702107|-689.4409702107|-691.06779011583|-693.10081109425|-693.10081109425|-693.10081109425|-703.20648118545|-704.47939641266|-710.31525017641|-710.31525017641|-710.31525017641|-710.31525017641|-710.31525017641|-710.31525017641|-710.31525017641|-710.31525017641|-710.31525017641|-710.31525017641|-710.31525017641|-710.4955046823|-710.4955046823|-710.4955046823|-710.4955046823|-710.4955046823|-710.4955046823|-721.26722878112|-726.69693850029|-729.05111621913|-729.05111621913|-739.38458171483|-750.57176966795|-763.09637954642|-766.25711618982|-783.30234047133|-785.9334749991|-785.9334749991|-785.9334749991|-785.9334749991|-791.21496272687|-808.75549650859|-820.38388433137|-842.25432067093|-848.91034545034|-861.98373751209|-869.95968664538|-880.78854071709|-902.11506151725|-948.91672552481|835.61478129079|813.37195683244|796.51883549958|791.38761737909|||785.06958842903|773.89395391311|767.23218389977||-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-842.73789737011|-912.0865451736|-958.2795210859|-997.34946516055|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667||927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667|927.86744764667
04746|1011980|/equities/shift-inc|TOPIX500|-735.45543741172|-735.45543741172|-735.45543741172|-735.45543741172|-746.5042300041|-746.5042300041|-778.15473798198||-781.51368866987|-781.51368866987|-781.51368866987|-811.7763078591|-814.2459023684|-854.26161132842|-854.26161132842|-861.34069756434|-904.37854267674|-933.41312652742|-933.41312652742|-933.41312652742|-933.41312652742|-933.41312652742|-949.07503636366|-949.07503636366|-949.07503636366|-977.30561630467|-1017.9117680892|891.6937794874|891.6937794874||891.6937794874|891.6937794874|891.6937794874|891.6937794874|891.6937794874||||891.6937794874|891.6937794874|891.6937794874|881.88927884913|881.88927884913|881.88927884913|881.88927884913|881.88927884913|-994.03592586761|-994.03592586761|-994.03592586761|-1014.1265107176|-1014.1265107176|-1014.1265107176|-1037.2850071613|-1046.2814546646|-1046.2814546646|-1046.2814546646|-1046.2814546646|-1046.2814546646|-1075.4349503055|-1091.7196957289|-1091.7196957289|-1102.9172468715|-1102.9172468715|-1102.9172468715||-1102.9172468715|-1102.9172468715|-1102.9172468715|-1116.1858095121|-1162.128682661|-1162.6989909395|-1162.6989909395|-1174.3814702957|-1174.3814702957|-1179.2795929577|-1179.2795929577|-1200.6995477308|-1201.9994974786|-1227.4161083096||-1235.0142089295|-1235.0142089295|-1235.0142089295|-1283.0435654772|-1302.9200418844|-1302.9200418844|-1302.9200418844|-1302.9200418844|-1302.9200418844|-1302.9200418844|-1302.9200418844|-1302.9200418844|-1302.9200418844|-1302.9200418844||-1302.9200418844|-1302.9200418844|-1302.9200418844|-1302.9200418844|-1302.9200418844|-1302.9200418844|-1310.5222687604|-1362.163631956|-1403.3484799512|-1431.0381495979|-1431.0381495979|-1431.0381495979|-1431.0381495979||-1481.2646106643|-1520.0162340714|-1520.1342395944|-1520.1342395944|-1536.1948731935||-1536.1948731935|-1536.1948731935|-1536.1948731935|-1536.1948731935|-1536.1948731935|-1536.1948731935|-1550.2165257706|-1583.7683619673|-1619.8259577415|-1636.5566197127|-1666.4680490281|-1666.4680490281|-1684.1311655867|-1697.9235173186|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656||-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656||-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1709.9204587656|-1745.8005097395|-1840.9450108217|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1637.1254541399|1595.7505045999|1588.7949111753|1588.7949111753|1588.7949111753|1588.7949111753|1588.7949111753|1587.3554568615|1566.4782854016|1477.7258726685|1427.6212245109|1427.6212245109|1427.6212245109|1410.8569161233|1389.3687956925|1379.2608588796|1379.2608588796|1376.4009543107|1294.6289758613|1294.6289758613|1294.6289758613|1294.6289758613|1294.6289758613|1294.6289758613|1265.5599731793|1238.9555257547|1184.4666984626|||1184.4666984626|1156.935220514|1142.1780227934||1125.420025326|1087.1780983477|1087.1780983477|1087.1780983477|1087.1780983477|1069.6423314975|1011.9359238861|1008.8266075371|1008.8266075371|1008.8266075371|1008.8266075371|1008.8266075371|1008.8266075371|-1165.2678969992|-1165.2678969992|-1165.2678969992|-1256.419882842|-1271.7097158326|-1271.7097158326|-1271.7097158326|-1290.3210372312|-1290.3210372312|-1290.3210372312|-1290.3210372312|-1290.3210372312|-1290.3210372312|-1290.3210372312||-1290.3210372312|-1290.3210372312|-1290.3210372312|-1290.3210372312|-1290.3210372312|-1290.3210372312|-1290.3210372312|-1308.8567080347|-1335.3045778206|-1335.3045778206
04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500|1702.9639763023|1702.9639763023|1681.5155292248|1659.5172546942|1638.2691718825|1623.6324132028|1588.4249035586||1556.0276706207|1549.8085229119|1523.3428032354|1503.9642258171|-1588.3304995561|-1588.3304995561|-1588.3304995561|-1588.3304995561|-1588.3304995561|-1598.7005550623|1525.2318548052|1525.2318548052|1525.2318548052|1525.2318548052|1510.6208570716|1510.6208570716|1510.6208570716|1500.9948852736|1500.9948852736|1498.1065570282|1498.1065570282||1498.1065570282|1498.1065570282|1498.1065570282|1498.1065570282|1489.118396698||||-1559.2279509711|-1559.2279509711|-1559.2279509711|-1559.2279509711|-1559.2279509711|-1559.2279509711|-1559.2279509711|-1559.2279509711|-1559.2279509711|-1559.2279509711|-1562.1559684104|-1562.1559684104|-1562.1559684104|-1571.2916662628|-1571.2916662628|-1571.2916662628|-1571.2916662628|-1571.2916662628|-1571.2916662628|1482.0337494915|1482.0337494915|1482.0337494915|1482.0337494915|1482.0337494915|1467.6486105461|1420.5817894957||1390.2853216619|1366.9836907354|1366.106228718|1366.106228718|1366.106228718|1347.5069207977|1347.1465786642|1340.3030393664|1340.3030393664|1340.3030393664|1340.3030393664|1340.3030393664|1340.3030393664|1340.3030393664||1340.3030393664|1340.3030393664|1340.3030393664|1340.3030393664|1340.3030393664|1325.509111368|1325.509111368|1325.509111368|1325.509111368|1325.509111368|1325.509111368|1325.509111368|1325.509111368|1325.509111368||1325.509111368|1325.509111368|1325.509111368|1315.9742115655|-1400.8735534744|-1400.8735534744|-1400.8735534744|-1400.8735534744|-1400.8735534744|1324.4928726876|1324.4928726876|1324.4928726876|1324.4928726876||1324.4928726876|1324.4928726876|1324.4928726876|1324.4928726876|1324.4928726876||1324.4928726876|1324.4928726876|1324.4928726876|1317.5688593608|1317.5688593608|1317.5688593608|1317.5688593608|1317.5688593608|1317.5688593608|1311.2389646468|1311.2389646468|1311.2389646468|1311.2389646468|1311.2389646468|1311.2389646468|1310.2655162742|1291.7433947176|1291.7433947176|1291.7433947176|1291.7433947176|1278.8537719084|1247.3097465649|1241.8206747715|1241.8206747715||1238.7451941905|1208.7977200261|1208.7977200261|1208.7977200261|1208.7977200261|1208.7977200261|1208.7977200261|1208.7977200261|1206.3991358382|1206.3991358382|1206.3991358382|1194.2490398203|1182.9711553559|1175.8012837287||1167.8844063635|1167.8844063635|1167.8844063635|1167.8844063635|1167.8844063635|1167.8844063635|1167.8844063635|1167.8844063635|1167.8844063635|1167.8844063635|1167.8844063635|1161.0609955105|1161.0609955105|1150.7899950116|1146.7763687253|1146.7763687253|1146.7763687253|1146.7763687253|1146.7763687253|1146.7763687253|1146.7763687253|1146.7763687253|1130.1681874726|1129.4526588513|1129.4526588513|1129.4526588513|1129.4526588513|1129.4526588513|1129.4526588513|1119.9751765014|1113.0279738905|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1107.6570835747|1099.6578649859|1099.6578649859|1099.6578649859|||1086.9254055399|1066.5560061555|1058.1733401727||-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1128.6039304119|-1179.304361699|-1190.7270685545|-1242.0300761716|-1242.5247853971|-1242.5247853971|-1275.916428219|1208.2852195312|1208.2852195312|1208.2852195312|1208.2852195312|1208.2852195312||1197.1780217014|1194.1700241126|1180.1611379029|1175.0679310033|1154.3810344481|1142.0622604979|1138.7713092566|1138.7713092566|1124.529394144|-1193.366422151
04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH|4128.2750195399|4128.2750195399|4128.2750195399|4128.2750195399|4128.2750195399|4128.2750195399|4128.2750195399||4128.2750195399|4128.2750195399|4128.2750195399|4128.2750195399|4128.2750195399|4128.2750195399|4128.2750195399|4128.2750195399|4128.2750195399|4128.2750195399|4128.2750195399|4128.2750195399|4128.2750195399|-4403.0163022653|-4403.0163022653|-4403.0163022653|-4403.0163022653|-4403.0163022653|-4403.0163022653|-4403.0163022653|-4403.0163022653||-4403.0163022653|-4403.0163022653|-4403.0163022653|-4403.0163022653|-4403.0163022653||||-4403.0736691836|-4412.3040768707|-4443.8934187452|4210.0761691713|4210.0761691713|4210.0761691713|4210.0761691713|4210.0761691713|4210.0761691713|4210.0761691713|4210.0761691713|4210.0761691713|4210.0761691713|4210.0761691713|4210.0761691713|4210.0761691713|4204.5846324126|4167.7595240996|4167.7595240996|4167.7595240996|4167.7595240996|4167.7595240996|4167.7595240996|4167.7595240996|4167.7595240996|4167.7595240996||4053.3173874234|4053.3173874234|4053.3173874234|4053.3173874234|4053.3173874234|4047.218996819|4047.218996819|4011.2433297989|-4260.1271196175|-4260.1271196175|-4260.1271196175|-4327.2523551305|4018.8025657692|4018.8025657692||4018.8025657692|4018.8025657692|4018.8025657692|4018.8025657692|4018.8025657692|3968.0584064102|3895.1204515669|3882.1338350744|3836.9820389715|3726.9244877461|3720.446885388|3720.446885388|3720.446885388|3720.446885388||3720.446885388|3720.446885388|3720.446885388|3720.446885388|3695.5520948755|3626.5272776241|3626.5272776241|3558.0303084712|3543.9923762527|3543.9923762527|3543.9923762527|3543.9923762527|3543.9923762527||3543.9923762527|3543.9923762527|3543.9923762527|3543.9923762527|3543.9923762527||3543.9923762527|3543.9923762527|3543.9923762527|3543.9923762527|3543.9923762527|3543.9923762527|3543.9923762527|3543.9923762527|3543.9923762527|3543.9923762527|3543.9923762527|3543.9923762527|3543.9923762527|3543.9923762527|3543.9923762527|3455.824862503|3414.8609583366|3378.134794524|3378.134794524|3378.134794524|3378.134794524|3378.134794524|3378.134794524|3267.8719939156||-3474.5566905992|-3474.5566905992|-3474.5566905992|-3474.5566905992|-3474.5566905992|-3474.5566905992|-3474.5566905992|-3474.5566905992|-3474.5566905992|-3474.5566905992|-3474.5566905992|-3474.5566905992|-3474.5566905992|-3474.5566905992||-3521.5761612336|-3521.5761612336|-3562.5846235928|-3586.9829151032|-3591.3707515846|-3591.3707515846|-3591.3707515846|-3591.3707515846|-3591.3707515846|-3605.5786128717|-3666.050223418|3456.0933853667|3456.0933853667|3456.0933853667|3456.0933853667|3456.0933853667|3456.0933853667|3456.0933853667|3456.0933853667|3456.0933853667|3456.0933853667|3456.0933853667|3456.0933853667|3429.1037615186|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3590.5382394461|-3628.3758216068|-3643.3742136973|-3643.3742136973|-3643.3742136973|-3643.3742136973|-3703.1935707748|-3704.9373008609|-3751.3192231788|3517.5617195911|3517.5617195911|3517.5617195911|3517.5617195911|3517.5617195911|||3517.5617195911|-3706.2181547891|-3706.2181547891||-3706.2181547891|-3706.2181547891|-3706.2181547891|-3706.2181547891|-3706.2181547891|-3706.2181547891|-3706.2181547891|-3706.2181547891|-3706.2181547891|-3706.2181547891|-3706.2181547891|-3706.2181547891|-3706.2181547891|-3706.2181547891|-3752.2384627026|-3752.2384627026|-3823.4240280279|-3823.4240280279|-3931.5822533643|-3995.2025037381|-4009.780559709|-4087.6450663434|-4109.3149058208|-4109.3149058208|-4109.3149058208|-4141.5721175787|-4166.5498576281||-4166.5498576281|-4166.5498576281|-4166.5498576281|-4166.5498576281|-4166.5498576281|-4166.5498576281|-4166.5498576281|-4166.5498576281|-4169.4832011834|-4169.4832011834
04749|946277|/equities/shimamura-co-ltd|TOPIX500|3527.6724847986|3527.6724847986|3527.6724847986|3486.2941028691|3486.2941028691|3481.8087416862|3475.3434125289||3442.1412808481|-3642.7988299044|-3642.7988299044|-3642.7988299044|-3642.7988299044|-3642.7988299044|-3642.7988299044|-3642.7988299044|-3642.7988299044|3395.4358658696|3395.4358658696|3395.4358658696|3395.4358658696|3382.9845395513|3364.983310005|3363.1300151314|-3582.1205240124|-3582.1205240124|-3582.1205240124|-3582.1205240124|-3582.1205240124||-3582.1205240124|-3582.1205240124|-3582.1205240124|-3582.1205240124|-3582.1205240124||||-3582.1205240124|-3582.1205240124|-3582.1205240124|-3582.1205240124|-3610.0232656128|-3689.7854942356|3500.521586182|3500.521586182|3500.521586182|3500.521586182|3500.521586182|3500.521586182|3500.4872821727|3493.8751513073|3492.8244546861|3475.8336532462|3475.8336532462|3475.1494362184|3475.1494362184|3475.1494362184|3475.1494362184|3475.1494362184|3475.1494362184|3475.1494362184|3474.0947313098|3474.0947313098||3435.4760116767|3384.1636464918|3384.1636464918|3384.1636464918|3384.1636464918|3384.1636464918|3378.6079497695|3348.0834451649|3337.407726073|3322.5830745429|3294.9077211718|3270.3606569877|3206.6974964794|3137.7198881238||3134.0224098728|3087.738028491|3087.738028491|3087.738028491|3087.738028491|-3267.9781118624|-3267.9781118624|-3267.9781118624|-3267.9781118624|-3267.9781118624|-3291.4574778072|-3316.0086748856|-3351.6581983321|-3358.2502252519||-3390.0745639734|-3400.8425059774|-3446.1217460079|-3457.1123918106|-3457.1123918106|-3457.1123918106|-3504.7918584137|-3533.2136236064|-3608.7746588248|3571.0875531408|3571.0875531408|3571.0875531408|3571.0875531408||3571.0875531408|3571.0875531408|3571.0875531408|3571.0875531408|3571.0875531408||3571.0875531408|3571.0875531408|3571.0875531408|3571.0875531408|3571.0875531408|3547.0420647962|-3745.3679116571|-3745.3679116571|-3745.3679116571|-3745.3679116571|-3745.3679116571|-3745.3679116571|-3745.3679116571|-3745.3679116571|-3745.3679116571|-3752.1685292283|-3754.8172867077|-3788.9639096014|-3839.7751529209|3652.1277929979|3652.1277929979|3652.1277929979|3652.1277929979|3652.1277929979||3636.994260015|3621.8458357806|3607.9175884806|3607.9175884806|3555.8347418665|3532.6871887709|3509.4675903878|3486.5385607173|3464.7147173924|3464.7147173924|3464.7147173924|3445.6093024195|3440.8625631267|3423.9217552536||3416.3024249997|3408.6696052514|3401.506511354|3401.506511354|3382.6117261363|3382.6117261363|3376.04416391|3376.04416391|3347.9873198711|3347.9873198711|3327.4244842544|3327.4244842544|3327.4244842544|3306.7682393409|3235.5763097711|3186.7518350755|3160.4430060474|3160.4430060474|3160.4430060474|3150.0221681889|3150.0221681889|3150.0221681889|3150.0221681889|3150.0221681889|3150.0221681889|3150.0221681889|3150.0221681889|3150.0221681889|3150.0221681889|3150.0221681889|3150.0221681889|3146.4129716742|3146.4129716742|3145.2554340217|3133.5722527837|3133.5722527837|3133.5722527837|3133.5722527837|3133.5722527837|3133.5722527837|3127.0242475049|3127.0242475049|3113.9934142239|3113.9934142239|3113.9934142239|3113.9934142239|-3302.069350044|-3302.069350044|-3302.069350044|-3302.069350044|-3302.069350044|-3302.069350044|-3302.069350044|||-3302.069350044|-3302.069350044|-3302.069350044||-3302.069350044|-3302.069350044|3054.2926091328|3054.2926091328|3054.2926091328|3054.2926091328|3035.1587936762|2963.7879689935|2931.6907744676|2904.4520128493|2904.4520128493|2904.4520128493|2904.4520128493|2904.4520128493|2904.4520128493|2904.4520128493|2904.4520128493|2877.6698901159|2877.6698901159|2788.7816758666|-2928.8645552223|-2928.8645552223|-2928.8645552223|-2928.8645552223|-2928.8645552223|-2928.8645552223|-2960.9157475022||-2960.9157475022|-2960.9157475022|-2960.9157475022|-2960.9157475022|-2960.9157475022|-2960.9157475022|-2960.9157475022|-2967.2400449677|-3026.4214974967|-3026.4214974967
04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH|-18298.738410481|-18298.738410481|-18298.738410481|-18298.738410481|-18581.376011646|-18665.14001294|17734.178996371||17734.178996371|17716.587773745|17478.472560179|17478.472560179|17027.747289088|16834.719210098|16684.68801122|16672.611280627|16672.611280627|16672.611280627|16672.611280627|16504.568089586|16381.464543984|16368.849493316|16235.752116262|16235.752116262|16235.752116262|16235.752116262|16235.752116262|16235.752116262|16235.752116262||16235.752116262|16235.752116262|16235.752116262|16235.752116262|16031.323218929||||16031.323218929|16031.323218929|16031.323218929|16031.323218929|16031.323218929|16031.323218929|15907.273415918|15907.273415918|15907.273415918|15907.273415918|15907.273415918|15907.273415918|15821.692684353|15676.348993029|15676.348993029|15656.498881143|15633.332090159|15477.035655732|15371.209656656|15371.209656656|15371.209656656|15371.209656656|15265.232951841|15122.481057601|14923.034508445|-16017.751017222||-16017.751017222|-16017.751017222|-16165.83446358|-16512.038292867|-16801.986992074|-16973.317274166|-16973.317274166|-17059.519193517|-17123.727399404|-17123.727399404|-17176.085999338|-17258.706665931|-17509.329217199|-17509.329217199||-17659.532463555|-17869.202737283|-17887.44748587|-18117.577716501|-18117.577716501|-18117.577716501|-18117.577716501|-18117.577716501|-18117.577716501|-18117.577716501|-18117.577716501|-18117.577716501|-18117.577716501|-18117.577716501||16929.224668723|16929.224668723|16929.224668723|16589.694076359|16317.160084843|15907.40009427|-16921.960169347|-16921.960169347|-16921.960169347|-16921.960169347|-16921.960169347|-16921.960169347|-16921.960169347||-16921.960169347|-17015.245633875|-17015.245633875|-17015.245633875|-17015.245633875||-17015.245633875|-17118.884037639|-17236.260041821|-17494.505466836|-17494.505466836|-17494.505466836|-17494.505466836|-17494.505466836|-17494.505466836|-17494.505466836|-17544.450518707|-17733.833909674|-17748.148788527|-17864.314008567|-17864.314008567|-17864.314008567|-17864.314008567|-17864.314008567|-17864.314008567|-18200.07112063|-18301.623674813|-18301.623674813|-18301.623674813|-18301.623674813||-18301.623674813|-18301.623674813|-18301.623674813|-18513.192972015|-18718.269968905|-18923.882677661|-18923.882677661|-19537.925197401|20209.752842715|20209.752842715|20199.633139154|20199.633139154|19540.962170746|-21230.636523642||-21230.636523642|-21230.636523642|-21230.636523642|-21237.904318919|-21237.904318919|-21237.904318919|-21237.904318919|-21250.171465465|-21384.590770808|-21384.590770808|-21384.590770808|-21384.590770808|-21384.590770808|-21384.590770808|-21384.590770808|-21384.590770808|-21384.590770808|-21384.590770808|-21384.590770808|-21384.590770808|-21426.76752312|-21593.630581244|20173.505743516|20173.505743516|20173.505743516|20173.505743516|20173.505743516|20173.505743516|20173.505743516|20096.395270573|19904.037371078|19904.037371078|19671.152634531|19552.114038368|18976.869183171|18976.869183171|-20505.93047576|-20505.93047576|-20505.93047576|-20671.589417512|-20731.652851888|-20731.652851888|-20731.652851888|-20731.652851888|-20731.652851888|-21181.003168765|-21192.781298628|-21391.979220697|-21608.779485898|-21608.779485898|-21608.779485898|-21608.779485898|-21615.042010303|||-21615.042010303|-21615.042010303|-21615.042010303||-21615.042010303|-21615.042010303|-21615.042010303|-22027.531305023|-22027.531305023|-22027.531305023|-22027.531305023|-22027.531305023|-22163.155932127|-22163.155932127|-22168.228813475|-22319.698681638|-22358.70732431|-22358.70732431|-22358.70732431|-22358.70732431|-22358.70732431|-22358.70732431|-22563.563693677|-22763.874930466|20817.472290099|20817.472290099|20817.472290099|20817.472290099|20817.472290099|20813.85810011|20758.898889025||20758.898889025|20488.220987806|20289.925909198|20289.925909198|20289.925909198|20255.278900245|20255.278900245|-21566.404341742|-21566.404341742|-21566.404341742
04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE|3120.3250279465|3120.3250279465|3120.3250279465|3120.3250279465|3120.3250279465|3120.3250279465|3120.3250279465||3120.3250279465|3105.3055866072|2946.6173184524|2731.7970205027|2704.4793498191|2704.4793498191|2704.4793498191|2704.4793498191|2704.4793498191|2704.4793498191|2704.4793498191|2704.4793498191|2704.4793498191|2704.4793498191|2704.4793498191|2704.4793498191|2704.4793498191|2704.4793498191|2704.4793498191|2662.7738886655|2662.7738886655||2572.9770230438|2572.9770230438|2543.7802753627|2543.7802753627|2528.9503059586||||2503.8058955096|2496.7287727884|2493.2097785887|2493.2097785887|2493.2097785887|2493.2097785887|2493.2097785887|2493.2097785887|2493.2097785887|2493.2097785887|2493.2097785887|2493.2097785887|2493.2097785887|2493.2097785887|2493.2097785887|2478.9275317652|2468.6313927224|2468.6313927224|2468.6313927224|2468.6313927224|2463.9091268178|2463.9091268178|2450.593474242|2423.3538602689|2354.6709558543|2291.1066176159||2268.5351306843|2256.122367427|2231.9245807454|2231.9245807454|2231.9245807454|2231.9245807454|2157.5828674948|2072.7031861054|2016.4757623393|1990.0229936067|1990.0229936067|1990.0229936067|1952.2670867337|1952.2670867337||1952.2670867337|1952.2670867337|1952.2670867337|1952.2670867337|1952.2670867337|-2114.520808079|-2114.520808079|-2114.520808079|-2114.520808079|-2114.520808079|-2114.520808079|-2139.6592017545|-2139.6592017545|-2139.6592017545||-2143.7412403343|-2143.7412403343|-2143.7412403343|-2143.7412403343|-2143.7412403343|-2143.7412403343|-2159.2958225937|2026.4836962569|2026.4836962569|2026.4836962569|2026.4836962569|2026.4836962569|2026.4836962569||2026.4836962569|2026.4836962569|2026.4836962569|2026.4836962569|2026.4836962569||2026.4836962569|2023.342995841|1986.7977731566|1978.8308590629|1931.2565100699|1905.6183445221|1888.6037161357|1853.4644643651|1853.4644643651|1833.8494048501|1815.9715609445|1787.4961788273|1778.8836363775|1778.8836363775|1778.8836363775|1778.8836363775|1748.2081930586|1748.2081930586|1736.6380854183|1736.6380854183|1736.6380854183|1736.6380854183|1736.6380854183|1703.0700949092||1666.7723276769|1638.5248085299|1598.8608983665|1587.7363330519|1587.7363330519|1587.7363330519|1587.7363330519|1587.7363330519|1587.7363330519|1587.7363330519|1587.7363330519|1587.7363330519|1587.7363330519|1587.7363330519||1571.5403700577|1555.2670778419|1538.1945762704|1538.1945762704|1538.1945762704|1538.1945762704|1538.1945762704|1528.4758142806|1528.4758142806|1528.4758142806|1528.4758142806|1528.4758142806|1528.4758142806|1528.4758142806|1519.8897936451|1509.4700734053|1509.4700734053|1509.4700734053|1509.4700734053|1509.4700734053|1508.5617379289|1508.5617379289|1508.5617379289|1508.5617379289|1508.5617379289|1508.5617379289|1508.5617379289|1508.5617379289|1508.5617379289|1506.3741532543|1487.8601702825|1485.7100867686|1485.7100867686|1482.4013416896|1482.4013416896|1477.1961008514|1477.1961008514|1460.9956676126|1458.6304538427|1458.6304538427|1448.3367174032|1448.3367174032|1448.3367174032|1448.3367174032|1448.3367174032|1448.3367174032|1448.3367174032|1448.3367174032|1448.3367174032|1448.3367174032|1445.8185748925|1417.2328085092|1417.2328085092|||1392.8697872325|1381.7719858138|1380.4133175709||1356.5703528566|1319.1037076222|1319.1037076222|1319.1037076222|1296.4737131139|1296.4737131139|1279.5263479043|1255.6681643381|1228.7146270423|1210.6273633804|1210.1970704226|1163.8081116329|-1331.3955944679|-1331.3955944679|-1331.3955944679|-1331.3955944679|-1391.8839938533|-1392.8988820592|-1417.6771358837|-1417.6771358837|-1417.6771358837|-1420.0876737975|-1420.0876737975|-1420.0876737975|-1420.0876737975|-1420.0876737975|-1420.0876737975||-1420.0876737975|-1420.0876737975|-1420.0876737975|-1420.0876737975|-1420.0876737975|-1420.0876737975|-1423.7085264416|-1457.1727847914|-1457.1727847914|-1457.1727847914
04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5172.9984807363|5149.9983119292|5042.4877487109|5042.4877487109|5042.4877487109|5042.4877487109|5016.3197207899||-5488.5596647679|-5488.5596647679|-5488.5596647679|-5488.5596647679|-5488.5596647679|-5488.5596647679|-5488.5596647679|-5488.5596647679|-5488.5596647679|-5557.6774052977|5268.0155317575|5268.0155317575|5268.0155317575|5268.0155317575|5268.0155317575|5268.0155317575|5268.0155317575|5268.0155317575|5253.0728130639|5148.2475700709|5031.8306334122||4933.8760403459|4933.8760403459|4933.8760403459|4847.1956003843|4723.8284448715||||4659.3746232981|4659.3746232981|4654.9718036646|4653.3575596273|4641.5083995859|4592.4537773177|4558.7475840548|4558.7475840548|4558.7475840548|4558.7475840548|4558.7475840548|4558.7475840548|4553.371171543|4553.371171543|4553.371171543|4532.7545327691|4532.7545327691|4529.4494808546|4501.7772009495|4457.8792604315|4457.8792604315|4438.6436227017|4424.7706918908|-4684.7946249881|-4684.7946249881|-4684.7946249881||-4684.7946249881|-4684.7946249881|-4693.3829166535|-4768.0365740594|-4779.7174606598|-4779.7174606598|-4779.7174606598|-4779.7174606598|-4779.7174606598|-4779.7174606598|-4779.7174606598|-4820.2971785108|-4871.5524205676|-4881.5869966634||-4881.5869966634|-4881.5869966634|-4950.9855518482|-5016.4283909424|-5130.3093232694|-5148.2707694684|-5148.2707694684|-5204.5655273915|-5204.5655273915|-5204.5655273915|-5221.5728082127|4925.9534378903|4925.9534378903|4925.9534378903||4925.9534378903|4925.9534378903|4925.9534378903|4925.9534378903|4881.3371532114|4673.0968369016|4597.0520410018|4565.4963469158|4565.4963469158|4541.8103048343|4541.8103048343|4495.5114498158|4457.5682775732||4456.0410834237|4456.0410834237|4402.1208542188|4402.1208542188|4402.1208542188||4402.1208542188|4402.1208542188|4402.1208542188|4402.1208542188|4402.1208542188|4402.1208542188|4402.1208542188|4402.1208542188|4402.1208542188|4402.1208542188|4402.1208542188|4402.1208542188|4402.1208542188|4402.1208542188|4402.1208542188|4402.1208542188|4402.1208542188|4402.1208542188|4402.1208542188|4399.4120602431|4340.902289159|-4608.8015719038|-4608.8015719038|-4608.8015719038||-4608.8015719038|-4608.8015719038|-4608.8015719038|-4608.8015719038|-4608.8015719038|-4679.3350798931|-4703.7056443257|-4740.6729381396|-4782.6365979329|-4889.7628865921|-4909.7920962135|4752.8976708739|4632.6640787488|-4866.122662896||-4866.122662896|-4866.122662896|-4879.5807365511|4617.7415403925|4617.7415403925|4617.7415403925|4617.7415403925|4617.7415403925|4617.7415403925|4617.7415403925|4617.7415403925|4560.9350448806|4524.9383331695|4524.9383331695|4524.9383331695|4448.7648146328|-4596.8768257388|-4596.8768257388|-4596.8768257388|-4596.8768257388|-4670.3631397098|4409.6309121807|4409.6309121807|4409.6309121807|4409.6309121807|4409.6309121807|4409.6309121807|4409.6309121807|4386.1454579785|4381.2141908688|4381.2141908688|4381.2141908688|4381.2141908688|4381.2141908688|4381.2141908688|4381.2141908688|4381.0713231875|4380.3924243588|4380.3924243588|4380.3924243588|4380.3924243588|4380.3924243588|4380.3924243588|4380.3924243588|4380.3924243588|4380.3924243588|4380.3924243588|4380.3924243588|4380.3924243588|4203.1086713726|4203.1086713726|4203.1086713726|4203.1086713726|||4203.1086713726|4091.2874126362|3997.8749029291||3982.5832254768|3703.1480283075|3567.0618953839|3567.0618953839|3567.0618953839|3567.0618953839|3567.0618953839|3567.0618953839|3567.0618953839|3567.0618953839|3567.0618953839|3567.0618953839|3567.0618953839|-3989.0241489933|-3989.0241489933|-3989.0241489933|-4288.1379433259|-4394.3199370288|-4517.299930032|-4533.0678148543|-4533.0678148543|-4676.9858422964|-4676.9858422964|-4676.9858422964|-4676.9858422964|-4676.9858422964|-4676.9858422964||-4676.9858422964|-4676.9858422964|-4676.9858422964|-4676.9858422964|-4724.5375065794|-4724.5375065794|-4724.5375065794|-4761.0048873334|-4761.0048873334|-4761.0048873334
04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-5980.7051779085|-5986.8946421205|-5993.7718245784|-6001.4131384204|-6009.9034871338|-6019.3372079264|-6029.8191199182|-6041.465688798|-6064.4063208867|-6074.7848009852|-6089.2608899836|-6106.3454333151|-6129.6060370168|-6155.5067077964|-6181.5074531071|-6209.6749478968|-6239.0832754409|-6273.4814171566|-6308.3682412851|-6342.2980458723|-6385.9422731914|-6440.880303546|||-6496.7003372734|-6558.8337080815|-6621.2596756461||-6703.8996396068|-6794.7773773409|-6892.7526414899|-7003.4473794332|-7109.1637549258|-7221.3486165842|-7364.0540184269|-7525.3377982521|-7674.9864425024|-7910.9849361137|-8181.5943734597|-8416.7715260663|-8517.0697852671|-8517.0697852671|-9041.4664280745|-9153.0738089717|6381.3068789203|6049.7854210226|-7777.3142950338|-7777.3142950338|-8891.126994482|8199.1922283533|6241.991364837|6142.2681831522|-6156.1565640096|-6156.1565640096|5935.7149288782||5900.4610320869|5895.8080001192|5895.8080001192|5895.8080001192|5893.5088890214|5892.1209878015|5890.8010975572|5890.4456639525|5890.050737725|5887.2785974722
04754|44277|/equities/shinsei-bank,-ltd.|NIKKE225/TOPIX500|1851.9205448825|1851.9205448825|1851.9205448825|1851.9205448825|1851.9205448825|1851.9205448825|1851.9205448825||1851.9205448825|1851.9205448825|1766.0783832028|-2110.5615456752|-2110.5615456752|-2110.5615456752|-2113.3461618613|1841.7123692645|1841.7123692645|1841.7123692645|1841.7123692645|1841.7123692645|1841.7123692645|1841.7123692645|1841.7123692645|1841.7123692645|1841.7123692645|1809.4026325161|1731.6997702552|-2014.5604039017|-2014.5604039017||-2014.5604039017|-2014.5604039017|-2014.5604039017|-2014.5604039017|-2014.5604039017||||-2014.5604039017|-2014.5604039017|-2014.5604039017|-2014.5604039017|-2014.5604039017|-2014.5604039017|-2014.5604039017|-2014.5604039017|-2014.5604039017|-2014.5604039017||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3368.687087862|3316.2634309578|3281.3482566197|3270.3199679283|3270.3199679283|3270.3199679283|3259.7797913968||3259.7797913968|3259.7797913968|3201.4133227121|3201.4133227121|3067.2370252357|3020.6522502619|2982.9469447355|2884.9966052616|2872.7964576227|2872.7964576227|2872.7964576227|2872.7964576227|2872.7964576227|2797.2266067591|2797.2266067591|2797.2266067591|2797.2266067591|2797.2266067591|2797.2266067591|2777.409170491|2777.409170491||2777.409170491|2777.409170491|2707.3353956679|2707.3353956679|2707.0948840754||||2688.7913361803|2688.7913361803|2688.7913361803|2656.1848179781|2626.205353309|2592.6726147878|2575.4617986388|2575.4617986388|2575.4617986388|2575.4617986388|2575.4617986388|2575.4617986388|2575.4617986388|2575.4617986388|2575.4617986388|2575.4617986388|2575.4617986388|2575.4617986388|2575.4617986388|2575.4617986388|2575.4617986388|2575.4617986388|2575.4617986388|2575.4617986388|2575.4617986388|2575.4617986388||2570.0779435324|2570.0779435324|2570.0779435324|2570.0779435324|2570.0779435324|2570.0779435324|2549.0310483693|2543.2011648548|2480.0012942831|2446.4736603145|2432.0794380172|2432.0794380172|2432.0794380172|2406.2549311302||2372.5888123669|-2576.6202323861|-2576.6202323861|-2576.6202323861|-2576.6202323861|-2576.6202323861|-2576.6202323861|-2576.6202323861|-2576.6202323861|-2576.6202323861|-2576.6202323861|-2597.6607807236|-2597.6607807236|-2620.234200804||-2667.8127549512|-2667.8127549512|-2667.8127549512|-2667.8127549512|-2667.8127549512|-2667.8127549512|-2708.3197277235|2551.2176595068|2551.2176595068|2551.2176595068|2551.2176595068|2551.2176595068|2551.2176595068||2551.2176595068|2551.2176595068|-2693.903535298|-2693.903535298|-2693.903535298||-2693.903535298|-2693.903535298|-2693.903535298|-2693.903535298|-2693.903535298|-2693.903535298|-2693.903535298|-2693.903535298|-2693.903535298|-2693.903535298|-2693.903535298|-2693.903535298|-2693.903535298|-2708.0039281089|2543.9101874703|2543.9101874703|2543.9101874703|2543.9101874703|2543.9101874703|2543.9101874703|2543.9101874703|2543.9101874703|2543.9101874703|2503.1779860781||2455.5356461977|2455.5356461977|2455.5356461977|-2598.3068729539|-2598.3068729539|-2598.3068729539|-2598.3068729539|-2598.3068729539|-2598.3068729539|-2598.3068729539|-2598.3068729539|-2598.3068729539|-2598.3068729539|-2598.3068729539||-2608.0440728107|-2608.0440728107|-2608.0440728107|-2608.0440728107|-2608.0440728107|-2608.0440728107|-2608.0440728107|-2608.0440728107|-2608.0440728107|2435.3235400927|2435.3235400927|2435.3235400927|2435.3235400927|2435.3235400927|2430.0220665764|2430.0220665764|2430.0220665764|2430.0220665764|2430.0220665764|2391.241404072|2391.241404072|2391.241404072|2391.241404072|2391.241404072|2391.241404072|2391.241404072|2391.241404072|2391.241404072|2359.8967951506|2359.8967951506|2312.8853279451|2278.5392532724|2271.4602814138|2267.1701005108|2267.1701005108|2259.9112227898|-2388.9042742743|-2388.9042742743|-2388.9042742743|-2388.9042742743|-2388.9042742743|-2388.9042742743|-2388.9042742743|-2388.9042742743|-2388.9042742743|-2388.9042742743|-2388.9042742743|-2406.088082527|-2489.8200916967|-2535.1889907741|2277.661917735|2277.661917735|2277.661917735|||2277.661917735|2255.0687974833|2236.6361623115||2236.6361623115|2236.6361623115|2236.6361623115|2236.6361623115|2205.0401803461|2204.8224226068|2176.969358452|2116.91039828|-2361.5400497915|-2361.5400497915|-2361.5400497915|-2361.5400497915|-2361.5400497915|-2361.5400497915|2207.0705857589|2207.0705857589|2207.0705857589|2207.0705857589|2207.0705857589|2207.0705857589|2207.0705857589|2207.0705857589|2207.0705857589|2207.0705857589|2183.5163665395|2183.5163665395|2183.5163665395||2183.5163665395|2183.5163665395|2183.5163665395|2183.5163665395|2183.5163665395|2183.5163665395|2183.5163665395|2183.5163665395|2183.5163665395|2183.5163665395
04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500|2608.8195630462|2608.8195630462|2608.8195630462|2608.8195630462|2608.8195630462|2608.8195630462|2608.8195630462||2562.2439589402|2561.9932877113|-2710.9174015945|-2710.9174015945|-2710.9174015945|-2710.9174015945|-2710.9174015945|-2710.9174015945|-2710.9174015945|-2751.9820762172|2580.149555564|2580.149555564|2580.149555564|2577.9195710471|2577.9195710471|2577.9195710471|2577.9195710471|2575.7834210458|2575.7834210458|2572.2315789397|2569.007309933||2543.6747888145|2533.1942097939|2518.5754708698|2518.5754708698|2518.5754708698||||2518.5754708698|2518.5754708698|2513.1440894338|2513.1440894338|2513.1440894338|2513.1440894338|2513.1440894338|2493.6600993709|2468.788999301|2461.3295283098|2461.3295283098|2461.3295283098|2461.3295283098|2461.3295283098|2461.3295283098|2461.3295283098|2461.3295283098|2461.3295283098|2461.3295283098|2461.3295283098|2461.3295283098|2461.3295283098|2461.3295283098|2461.3295283098|2461.3295283098|2430.7233207375||2430.7233207375|2430.7233207375|2430.7233207375|2430.7233207375|2430.7233207375|2430.7233207375|2430.7233207375|2390.4148008194|2268.0720009105|2262.8508024115|2262.8508024115|2262.8508024115|2262.8508024115|2262.8508024115||2262.8508024115|2262.8508024115|2262.8508024115|2262.8508024115|2262.8508024115|2253.8897804573|2248.4608671748|2239.7957841917|2239.7957841917|2239.7957841917|2239.7957841917|2239.7957841917|2239.7957841917|2239.7957841917||2239.7957841917|2239.7957841917|2239.7957841917|2239.7957841917|2226.7730935463|-2370.1327988869|-2370.1327988869|-2370.1327988869|-2370.1327988869|-2370.1327988869|-2370.1327988869|-2370.1327988869|-2370.1327988869||-2370.1327988869|-2384.2031098743|2255.2421736407|2255.2421736407|2255.2421736407||2255.2421736407|2211.1579707119|2191.203300791|2177.6147786567|2176.3219762852|2149.1187870288|2149.1187870288|2149.1187870288|2149.1187870288|2149.1187870288|2149.1187870288|2149.1187870288|2149.1187870288|2149.1187870288|2149.1187870288|2113.9653189209|2112.1003543565|2106.2781715072|2101.7417127463|2101.7417127463|2101.7417127463|2101.7417127463|2101.7417127463|2101.7417127463||2101.7417127463|2089.6296808292|2079.7274231436|2058.1971368262|2045.1631318842|2045.1631318842|2025.3757020936|2011.6118912151|2003.5085076729|2003.5085076729|1985.0927863032|1977.2697625592|1956.7164028435|1950.3609249253||1950.3609249253|1950.3609249253|1950.3609249253|1943.6020918043|1943.6020918043|1943.6020918043|1929.5578797826|1927.9254219806|1898.5282466451|1892.7249611044|1892.7249611044|1892.7249611044|1879.9444012271|1864.9660013635|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1958.0201594771|-1967.522399419|-1986.69155491|-2000.8517276778|-2033.1704083371|-2033.1704083371|-2033.1704083371|-2076.9671203746|1996.388723766|1996.388723766|1996.388723766|1984.6494492564|1984.6494492564|||1984.6494492564|1984.6494492564|1984.6494492564||1984.6494492564|1984.6494492564|1984.6494492564|1984.6494492564|1936.1660547293|1902.4622830326|1885.7358700362|-2036.6769766701|-2036.6769766701|-2036.6769766701|-2036.6769766701|-2036.6769766701|-2036.6769766701|-2036.6769766701|-2036.6769766701|-2036.6769766701|1921.1118726905|1921.1118726905|1921.1118726905|1921.1118726905|1921.1118726905|1921.1118726905|1921.1118726905|1921.1118726905|1906.7210102321|1906.7210102321|1906.7210102321||1906.7210102321|1906.7210102321|1906.7210102321|1906.7210102321|1906.7210102321|-2057.367792826|-2057.367792826|-2057.367792826|-2057.367792826|-2057.367792826
04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3008.5941931539|3008.5941931539|3008.5941931539|3008.5941931539|3008.5941931539|2985.3268812821|2859.807645869||2623.8828961346|2623.8828961346|2589.4541927587|2589.4541927587|2537.5602141764|2526.983162687|2526.983162687|2526.983162687|2526.983162687|2526.983162687|2526.983162687|2526.983162687|2526.983162687|2520.9535140967|2493.1427934408|2492.304288128|2492.304288128|2492.304288128|2492.304288128|2356.8658756978|2271.4620841087||2197.2912045652|2196.3842031669|2196.3842031669|2187.9469516045|2187.9469516045||||2187.9469516045|2187.9469516045|2187.9469516045|2187.9469516045|2187.9469516045|2178.470000599|2178.470000599|2178.470000599|2178.470000599|2178.470000599|2178.470000599|2178.470000599|2134.0222228878|-2390.3460854277|-2390.3460854277|-2390.3460854277|-2390.3460854277|-2390.3460854277|-2390.3460854277|-2390.3460854277|-2423.4956504752|-2468.3562783057|-2477.8958647842|-2489.6831664002|-2489.6831664002|-2493.3701848891||-2502.0224276546|-2580.5249196162|-2665.9443551291|-2727.271505699|-2765.3168803008|-2765.3168803008|-2765.3168803008|-2765.3168803008|-2765.3168803008|-2765.3168803008|-2765.3168803008|-2765.3168803008|-2790.2965336676|-2821.1667128499||-2821.1667128499|-2821.1667128499|-2843.6296809443|2576.9596287371|2576.9596287371|2576.9596287371|2576.9596287371|2576.9596287371|2576.9596287371|2539.6218097079|2458.2742330088|2384.6355069328|2384.6355069328|2384.6355069328||2384.6355069328|2384.6355069328|2384.6355069328|2384.6355069328|2384.6355069328|2383.8501735173|2383.8501735173|2383.8501735173|2383.8501735173|2383.8501735173|2383.8501735173|2383.8501735173|2368.500192797||2314.4083577463|-2496.8966502877|-2496.8966502877|-2496.8966502877|-2496.8966502877||-2496.8966502877|-2496.8966502877|-2546.1907225419|-2564.7396917132|-2565.0576003981|-2565.0576003981|-2565.0576003981|-2565.0576003981|-2565.0576003981|-2565.0576003981|-2589.3417782202|-2618.3241980224|-2628.0546644693|2419.7167457583|2419.7167457583|2419.7167457583|2419.7167457583|2419.7167457583|2419.7167457583|2419.7167457583|2419.7167457583|2419.7167457583|2419.7167457583|2419.7167457583||2419.7167457583|2419.7167457583|-2573.7036158241|-2583.8481211246|-2583.8481211246|-2583.8481211246|-2583.8481211246|-2583.8481211246|-2583.8481211246|-2583.8481211246|-2583.8481211246|-2583.8481211246|-2583.8481211246|-2583.8481211246||-2622.5069396599|-2622.5069396599|-2674.3410440666|2418.556083925|2418.556083925|2418.556083925|2418.556083925|2418.556083925|2418.556083925|2418.556083925|2418.556083925|2418.556083925|2399.0538073148|2399.0538073148|2349.5597859054|2331.8442065615|2292.1602295128|2279.6551924589|2279.6551924589|2279.6551924589|2279.6551924589|2279.6551924589|2279.6551924589|2279.6551924589|2279.6551924589|2279.6551924589|2279.6551924589|2279.6551924589|2244.0425795433|-2488.4704091704|-2488.4704091704|-2488.4704091704|-2488.4704091704|-2488.4704091704|-2488.4704091704|-2488.4704091704|-2488.4704091704|-2496.321492803|-2496.321492803|-2506.55165867|-2516.5595025755|-2516.5595025755|-2516.5595025755|-2516.5595025755|-2516.5595025755|-2516.5595025755|-2516.5595025755|-2516.5595025755|-2516.5595025755|-2516.5595025755|-2516.5595025755|-2516.5595025755|-2516.5595025755|||-2516.5595025755|-2516.5595025755|-2516.5595025755||-2516.5595025755|-2516.5595025755|-2516.5595025755|-2516.5595025755|-2516.5595025755|-2545.9827806394|-2597.3975340438|-2614.8028156042|-2650.1274677795|-2650.1274677795|-2650.1274677795|-2650.1274677795|-2650.1274677795|-2650.1274677795|-2691.6357626908|-2691.6357626908|-2915.2064029898|2608.6405138279|2608.6405138279|2608.6405138279|2608.6405138279|2608.6405138279|2600.2945056781|2600.2945056781|2600.2945056781|2600.2945056781|2600.2945056781||2600.2945056781|2600.2945056781|2532.0772285312|2486.7185533321|2486.7185533321|2486.7185533321|2486.7185533321|2486.7185533321|2486.7185533321|2486.7185533321
04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2857.396996502|2817.8299961133|2793.6763391455|2793.6763391455|2793.6763391455|2793.6763391455|2784.3625990505||2741.3473322784|2688.3859247537|2543.2079317947|2543.2079317947|2467.2032575497|-2627.4970310915|-2627.4970310915|-2627.4970310915|-2627.4970310915|-2627.4970310915|-2627.4970310915|-2646.6911456572|-2652.0646716834|-2652.0646716834|-2652.0646716834|2506.3226311791|2506.3226311791|2506.3226311791|2506.3226311791|2485.0711496038|2485.0711496038||2411.7906716102|2411.7906716102|2411.7906716102|2394.9340795669|2344.6767550743||||2319.9741723048|2302.582413672|2297.3013165702|2297.3013165702|2297.3013165702|2297.3013165702|2297.3013165702|2297.3013165702|2297.3013165702|2297.3013165702|2297.3013165702|2297.3013165702|2247.0570184114|2225.2771832239|2225.2771832239|2223.0302035821|2207.7718562742|2207.7718562742|2184.1088563432|2184.1088563432|2184.1088563432|2156.3153959369|2118.4059954855|2114.5899949839|2085.4333277599|2069.2592530665||2042.7583371192|2042.7583371192|2009.2672662814|2009.2672662814|2009.2672662814|1992.7824283022|1992.7824283022|1992.7824283022|1992.7824283022|1992.7824283022|1992.7824283022|1992.7824283022|1982.8733682743|1982.8733682743||1968.9426314159|1953.7035991708|1953.7035991708|1953.7035991708|1953.7035991708|-2065.545059136|-2065.545059136|-2065.545059136|-2065.545059136|-2065.545059136|-2065.545059136|-2065.545059136|-2065.545059136|-2065.545059136||1941.3398979083|1941.3398979083|1941.3398979083|1941.3398979083|1941.3398979083|1941.3398979083|1941.3398979083|1941.3398979083|1941.3398979083|1941.3398979083|1941.3398979083|1887.2387754537|1880.1342906836||1880.1342906836|1873.9547674262|1870.5513906816|1870.5513906816|1870.5513906816||1870.5513906816|1870.1691192197|1870.1691192197|1870.1691192197|1870.1691192197|1870.1691192197|1870.1691192197|1870.1691192197|1870.1691192197|1870.1691192197|1870.1691192197|1870.1691192197|1870.1691192197|1870.1691192197|1870.1691192197|1861.6045769108|1834.067142068|1834.067142068|1834.067142068|1834.067142068|1808.1857134089|1788.3308825911|1788.3308825911|1788.3308825911||1732.673202879|1716.4980031989|1699.4484502345|1699.4484502345|1699.4484502345|1699.4484502345|1693.8593891495|1693.0213748742|1693.0213748742|1693.0213748742|1693.0213748742|1693.0213748742|1648.6263715696|1648.6263715696||1648.6263715696|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1644.2844559162|1625.2367605914|1625.2367605914|1625.2367605914|1625.2367605914|1625.2367605914|1625.2367605914|1625.2367605914|1625.2367605914|1607.5130673237|1607.0628495525|1607.0628495525|1607.0628495525|1601.3753883916|1583.5004315463|1558.8060350514|1548.6733722793|1533.8674516863|1533.8674516863|1533.8674516863|1513.4443847979|1513.4443847979|1479.5770942199|1478.6093495198|1478.6093495198|1478.6093495198|1478.6093495198|1475.7881661331|1446.0979623701|1443.7251940857|1443.7251940857|1443.7251940857|||1443.7251940857|1443.7251940857|1443.7251940857||1421.8335489841|1404.3428322045|1399.7975913384|1385.2473237093|-1500.174364787|-1500.174364787|-1500.174364787|-1500.174364787|-1500.174364787|-1500.174364787|-1500.174364787|-1500.174364787|-1500.174364787|-1500.174364787|-1500.174364787|-1500.174364787|-1576.3326275412|-1676.7862528235|-1741.0680586928|1609.3819407212|1609.3819407212|1609.3819407212|1609.3819407212|1592.7036223885|1592.7036223885|1592.7036223885|1573.4762470984||1544.896601356|1544.896601356|1506.6906681734|1475.7951868593|1466.4293245598|1466.4293245598|1466.4293245598|1466.4293245598|1466.4293245598|1457.1436939553
04759|949826|/equities/sho-bond-holdings|TOPIX500|-1495.9046544873|-1495.9046544873|-1495.9046544873|-1495.9046544873|-1496.3390796139|-1496.3390796139|-1503.571199571|1468.0875560322|1454.5972844802|1433.4136494225|1408.1262771361|1396.8347523734|1378.4830581927|-1446.4731712034|-1446.4731712034|-1446.4731712034|-1447.1368568927|1377.1140617883|1377.1140617883|1377.1140617883|1377.1140617883|1377.1140617883|1377.1140617883|1377.1140617883|1377.1140617883|1372.9045130982|1350.3383478868|1339.1537198743|1320.2541331936||1304.171259104|1302.1902878934|1285.9614309926|1275.1850905249|1275.1850905249||||1275.1850905249|1266.1223228054|1263.5942475616|1254.4797195129|1254.2691327921|1245.6450281525|1245.6450281525|1245.6450281525|1245.6450281525|1245.6450281525|1245.6450281525|1245.6450281525|1245.6450281525|1245.6450281525|1245.6450281525|1241.2166979472|1232.1991088302|1220.1215503737|1220.1215503737|1220.1215503737|1220.1215503737|1220.1215503737|1220.1215503737|1220.1215503737|1220.1215503737|1213.8179072245||1213.8179072245|1213.8179072245|1213.8179072245|1213.8179072245|1213.8179072245|1213.8179072245|1213.8179072245|1213.8179072245|1213.8179072245|1213.8179072245|1206.0212144619|1206.0212144619|1206.0212144619|1206.0212144619||1206.0212144619|1206.0212144619|1206.0212144619|1206.0212144619|1206.0212144619|-1239.7009145644|-1239.7009145644|-1239.7009145644|-1239.7009145644|-1239.7009145644|-1239.7009145644|-1239.7009145644|-1239.7009145644|-1239.7009145644||-1239.7009145644|-1239.7009145644|-1239.7009145644|-1239.7009145644|-1239.7009145644|-1239.7009145644|-1242.6260161826|-1248.8344624251|-1258.7049582502|-1268.7832869446|-1270.1064299385|-1270.5626999316|-1272.027999924||-1282.8505554711|-1291.5994511989|-1291.5994511989|-1294.9716124433|-1297.8295693814||-1301.0189659793|-1304.0071844215|-1308.2440938017|-1318.9101042241|-1333.6305773654|-1333.6305773654|-1333.6305773654|-1333.6305773654|-1333.6305773654|-1333.6305773654|-1333.6305773654|1283.5644090213|1283.5644090213|1283.5644090213|1283.5644090213|1283.5644090213|1283.5644090213|1283.5644090213|1283.5644090213|1283.5644090213|1283.5644090213|1283.5644090213|1283.5644090213|1224.1271211348||1199.932912372|1198.1199026355|1187.4387807061|1178.4597563401|1166.7928854569|1166.7928854569|1166.7928854569|1166.7928854569|1166.7928854569|1166.7928854569|1158.4773277246|1158.4773277246|1152.2386974718|-1201.2656510518||-1201.2656510518|-1201.2656510518|-1201.2656510518|-1201.2656510518|-1201.2656510518|-1201.2656510518|-1201.2656510518|-1201.2656510518|-1201.2656510518|-1201.2656510518|-1201.2656510518|-1201.2656510518|-1203.7872101078|-1203.7872101078|-1203.7872101078|-1203.7872101078|-1207.8622315315|-1207.8622315315|-1207.8622315315|-1207.8622315315|-1214.1108128128|-1223.0953475698|-1231.5226084109|-1241.9140093454|-1258.2933437172|-1264.0951633712|-1264.0951633712|-1264.0951633712|-1264.0951633712|-1264.0951633712|-1264.0951633712|-1267.6429284438|-1267.6429284438|-1267.6429284438|-1267.6429284438|-1267.6429284438|-1267.6429284438|-1267.6429284438|-1267.6429284438|-1267.6429284438|-1267.6429284438|-1267.6429284438|-1267.6429284438|-1268.6449204931|-1282.924911659|-1292.2313724185|-1292.2313724185|-1314.2709693539|-1325.5510770599|-1336.2511967332|1274.0820036298|1255.7022262553|1251.3635847282|||1234.0845385869|1223.9194244269|1223.9194244269||1223.9194244269|1223.9194244269|1223.9194244269|1223.9194244269|1218.591027141|1211.5039190455|1187.1154656062|1167.4894062291|1159.793784699|1150.2569829988|1140.8410922209|-1211.1732321317|-1211.1732321317|-1211.1732321317|-1211.1732321317|-1211.1732321317|-1211.1732321317|-1211.1732321317|-1229.3174801463|-1243.616644607|1191.623228962|1191.623228962|1191.623228962|1191.623228962|1191.623228962|1191.623228962|1191.623228962||-1234.3281830331|-1234.3281830331|-1234.3281830331|-1234.3281830331|-1234.3281830331|-1234.3281830331|-1234.3281830331|-1234.3281830331|-1234.3281830331|-1234.3281830331
04760|952951|/equities/shochiku-co-ltd|TOPIX500|-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765||-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765||-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765||||-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765|-12140.404846765|-12227.672051961|-12456.302279956|-12486.446977729|-12554.38553081|-12780.983923123|-12846.093247914|-12875.103608793|-12974.559565326|-13035.429150017|-13035.429150017|-13035.429150017|-13035.429150017|-13208.810166685|-13538.677962983|12522.597983564|12522.597983564|12522.597983564|12522.597983564|12198.44220396|-13182.441280857||-13182.441280857|-13182.441280857|-13182.441280857|-13182.441280857|-13182.441280857|-13182.441280857|-13182.441280857|-13182.441280857|-13182.441280857|-13182.441280857|-13182.441280857|-13182.441280857|-13182.441280857|-13242.15697873||12113.711632046|12113.711632046|12113.711632046|12113.711632046|12113.711632046|12113.711632046|12113.711632046|12113.711632046|12113.711632046|12113.711632046|12113.711632046|12113.711632046|12113.711632046|-12873.905966971||-12873.905966971|-12873.905966971|-12873.905966971|-12873.905966971|-12873.905966971|-12873.905966971|-12873.905966971|-13027.117741079|-13222.908601199|-13369.334097239|-13369.334097239|-13369.334097239|-13369.334097239||-13578.148996932|-13656.276663258|-13661.418514731|-13679.035203372|-13679.035203372||-13718.928003747|-13800.933552426|-13800.933552426|-13800.933552426|-13800.933552426|-13944.370613807|-14415.967348674|-14595.519276305|-15097.799195894|-15354.776884327|13876.157975529|13876.157975529|13876.157975529|13876.157975529|13876.157975529|13876.157975529|13846.190638586|13846.190638586|13846.190638586|13540.563290242|13540.563290242|13540.563290242|13428.95921138|13311.065790422||13183.406433802|12634.896037558|-13361.933756413|-13361.933756413|-13361.933756413|-13361.933756413|-13361.933756413|-13361.933756413|-13534.530570227|-13534.530570227|-13534.530570227|-13534.530570227|-13534.530570227|-13618.367300252||-13755.268271916|-13755.268271916|-13781.964746573|-13855.114988354|-13855.114988354|-13855.114988354|-13855.114988354|-13855.114988354|-13855.114988354|-13855.114988354|-13905.683320393|-13950.759244881|-14104.176938757|13422.904511024|13422.904511024|13422.904511024|13422.904511024|13422.904511024|13422.904511024|13222.671678915|13122.176514287|13122.176514287|13122.176514287|13095.751682541|13008.088496965|13008.088496965|12952.320552183|12836.630311337|12836.630311337|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13559.209522592|-13610.23280288|12834.697487602|12834.697487602|12834.697487602|12834.697487602|12834.697487602|||12834.697487602|12834.697487602|12834.697487602||12834.697487602|12834.697487602|12834.697487602|12834.697487602|12834.697487602|12834.697487602|12834.697487602|12834.697487602|12834.697487602|12834.697487602|12834.697487602|12475.774986225|12169.194429139|11701.882699043|-12634.836174021|-12634.836174021|11991.097445914|11991.097445914|11991.097445914|11991.097445914|11991.097445914|11991.097445914|11991.097445914|11932.33049546|11814.667278346|11814.667278346|11704.630309274||11577.92256586|11493.247295399|11485.867407407|11485.867407407|11485.867407407|11485.867407407|11485.867407407|-12287.630640397|-12287.630640397|-12287.630640397
04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500|9505.2038070214|9420.7820078015|9139.1454153656|9139.1454153656|9139.1454153656|8884.7597720563|8884.7597720563||8393.3441911737|8111.6046568597|8057.6545361587|8057.6545361587|8057.6545361587|7986.7828179541|7858.9874046009|7858.9874046009|7858.9874046009|7654.5415606677|7320.0711182254|7320.0711182254|7320.0711182254|7320.0711182254|7052.2244420101|7052.2244420101|7052.2244420101|6620.2493800112|6461.050430831|6461.050430831|6461.050430831||6461.050430831|6461.050430831|6461.050430831|6174.7227009233|6113.3030010259||||6075.1148160814|6075.1148160814|5950.0164623126|5917.073847014|5846.6376077934|5780.5417864371|5662.6266871339|5662.6266871339|5662.6266871339|5662.6266871339|5662.6266871339|5662.6266871339|5662.6266871339|5662.6266871339|5638.1963190377|5558.9263366283|5558.9263366283|5558.9263366283|5558.9263366283|5558.9263366283|5558.9263366283|5558.9263366283|5536.6035162904|5536.6035162904|5536.6035162904|5536.6035162904||5536.6035162904|5536.6035162904|5536.6035162904|5536.6035162904|5536.6035162904|5536.6035162904|5536.6035162904|5536.6035162904|5536.6035162904|5536.6035162904|5536.6035162904|5536.6035162904|5536.6035162904|5536.6035162904||5536.6035162904|5536.6035162904|5536.6035162904|5536.6035162904|5536.6035162904|5536.6035162904|5536.6035162904|5536.6035162904|5536.6035162904|5536.6035162904|5536.6035162904|5536.6035162904|5536.6035162904|5536.6035162904||5536.6035162904|5536.6035162904|5467.7018719634|5467.7018719634|5288.668746626|4993.7986073622|4877.4404688013|4877.4404688013|4877.4404688013|4877.4404688013|4877.4404688013|4877.4404688013|4877.4404688013||4823.6005208904|4684.9450232115|4658.994470235|4378.7586052284|4378.7586052284||4078.7317835871|3903.6464262079|3813.5264521085|3813.5264521085|3737.4182801206|3689.5828570509|3689.5828570509|3689.5828570509|3689.5828570509|3689.5828570509|3689.5828570509|3689.5828570509|3677.1476189454|3628.0529099394|3606.3365665993|3533.8739628881|3499.4155143201|-3768.2524751845|-3768.2524751845|-3768.2524751845|-3768.2524751845|-3768.2524751845|-3768.2524751845|-3768.2524751845||3499.5003430202|3499.5003430202|3499.5003430202|3499.5003430202|3499.5003430202|3499.5003430202|3499.5003430202|3499.5003430202|3499.5003430202|3499.5003430202|3499.5003430202|3499.5003430202|3447.7226033557|3393.1451893281||3393.1451893281|3392.9631967013|3392.9631967013|3357.7368852237|3335.8743169152|3306.5270187947|3226.030020883|3223.4999556211|3223.4999556211|3223.4999556211|3223.4999556211|3156.5711867415|3156.5711867415|3156.5711867415|3156.5711867415|3089.9679852683|3016.3326941546|3016.3326941546|3016.3326941546|3016.3326941546|3016.3326941546|3016.3326941546|3016.3326941546|3016.3326941546|3016.3326941546|3016.3326941546|3016.3326941546|3016.3326941546|3016.3326941546|2977.591882394|2964.71320266|2956.1185924571|2956.1185924571|2956.1185924571|2956.1185924571|2956.1185924571|2914.9651027301|2818.4612252557|2731.5680280618|2724.827086284|2724.827086284|2724.827086284|2724.827086284|2724.827086284|2724.827086284|2714.1723287456|2714.1723287456|2690.6081430507|2673.7034922786|2561.7261025317|-2747.7240393783|-2747.7240393783|-2747.7240393783|||-2747.7240393783|-2747.7240393783|-2747.7240393783||-2747.7240393783|-2747.7240393783|-2747.7240393783|-2747.7240393783|-2747.7240393783|-2771.9075698066|-2771.9075698066|-2771.9075698066|-2771.9075698066|-2771.9075698066|-2771.9075698066|-2771.9075698066|-2771.9075698066|-2771.9075698066|-2781.3272466748|-2781.3272466748|-3008.6969407497|-3217.4688230553|-3315.2487284709|-3315.2487284709|-3315.2487284709|-3419.1652538565|-3554.2947265073|-3642.9385850081|-3668.6539833423|-3685.9488703803|-3752.702694654||-3752.702694654|-3752.702694654|-3752.702694654|-3752.702694654|-3752.702694654|-3752.702694654|-3752.702694654|-3752.702694654|-3752.702694654|-3752.702694654
04762|951927|/equities/skylark-co-ltd|TOPIX500|3400.5518115554|3400.5518115554|3393.2260789512|3393.2260789512|3393.2260789512|3245.507504878|3245.507504878||3228.8972276422|3205.3858084913|3172.3175649904|3139.519516656|-3343.9486867003|-3343.9486867003|-3343.9486867003|-3343.9486867003|-3366.8318741114|-3412.702082346|-3455.6134248289|-3456.199485362|-3456.199485362|-3456.199485362|-3463.7132858189|-3463.7132858189|-3463.7132858189|-3532.4036509099|-3547.0370084145|-3547.0370084145|-3547.0370084145||-3547.0370084145|-3547.0370084145|-3547.0370084145|-3547.0370084145|-3606.7633426828||||-3658.1370992606|-3658.1370992606|-3658.1370992606|-3658.1370992606|-3658.1370992606|-3658.1370992606|-3658.1370992606|-3658.1370992606|-3658.1370992606|-3658.1370992606|-3658.1370992606|-3658.1370992606|-3658.1370992606|-3658.1370992606|3450.7454191094|3450.7454191094|3450.7454191094|3450.7454191094|3450.7454191094|3450.7454191094|3450.7454191094|3450.7454191094|3450.7454191094|3375.2726878993|3329.8585421103|3318.3068421115||3318.3068421115|3174.8409356795|3048.6010396439|2978.5567107154|2973.1749515005|2973.1749515005|2857.5277238894|2823.3366961598|2823.3366961598|2822.7074401776|2759.3416001973|-2916.2234031105|-2916.2234031105|-2916.2234031105||-2916.2234031105|-2916.2234031105|-2963.2482256783|-3020.0258063092|-3028.3127238385|-3028.3127238385|-3046.574350418|-3046.574350418|-3053.9992782422|-3076.4436424913|-3104.2151583237|-3123.7390648041|-3124.8350354114|-3124.8350354114||-3124.8350354114|-3124.8350354114|-3124.8350354114|-3124.8350354114|-3125.5769858868|-3125.5769858868|2950.8821395597|2950.8821395597|2950.8821395597|2932.0026414317|2932.0026414317|2925.1783228744|2925.1783228744||2925.1783228744|2925.1783228744|2925.1783228744|2925.1783228744|2925.1783228744||2925.1783228744|2925.1783228744|2925.1783228744|2925.1783228744|2915.1425809715|2890.9362010794|2888.3363266483|2888.3363266483|2888.3363266483|2888.3363266483|2888.3363266483|2888.3363266483|2888.3363266483|2888.3363266483|2888.3363266483|2888.3363266483|2883.1683045041|2883.1683045041|2874.2425605601|-3020.0466551587|-3020.0466551587|-3020.0466551587|-3020.0466551587|-3020.0466551587||-3020.0466551587|-3020.0466551587|-3020.0466551587|-3020.0466551587|-3020.3482923988|-3020.3482923988|-3020.3482923988|-3029.4732004923|-3029.4732004923|-3062.1091116581|-3068.5070288952|-3068.5070288952|-3068.5070288952|-3068.5070288952||-3080.3133654391|-3081.0658832582|-3081.0658832582|-3091.1986213064|-3091.1986213064|-3116.8318014515|-3141.7020016128|-3157.6688906809|-3182.681093859|-3182.681093859|-3182.681093859|-3182.681093859|-3186.7012153989|-3188.0569059988|-3208.002353085|-3208.002353085|-3215.0893247962|-3215.0893247962|-3241.3770275514|-3255.5086759894|-3255.5086759894|-3255.7574430581|-3255.7574430581|-3255.7574430581|-3256.2860478424|-3283.0956087137|3075.4975478065|3075.4975478065|3075.4975478065|3075.4975478065|3075.4975478065|3075.4975478065|3075.4975478065|3075.4975478065|3075.4975478065|3075.4975478065|3075.4975478065|3075.4975478065|3060.0528308961|3043.6698121068|2968.4643531578|2968.4643531578|2968.4643531578|2968.4643531578|2965.0732755034|2965.0732755034|2952.0258616704|2875.4120187523|2875.4120187523|2875.4120187523|2860.3466875026|2812.3541469598|2812.3541469598|||2812.3541469598|2812.3541469598|2812.3541469598||2812.3541469598|2812.3541469598|2812.3541469598|2812.3541469598|2796.6712743997|-2993.5703093397|-2993.5703093397|-2993.5703093397|-2993.5703093397|-2993.5703093397|-2993.5703093397|-2993.5703093397|-2993.5703093397|-2993.5703093397|-2993.5703093397|-2993.5703093397|-3060.9509991848|-3060.9509991848|-3088.3899990942|2905.6372994839|2905.6372994839|2905.6372994839|2905.6372994839|2905.6372994839|2905.6372994839|2905.6372994839|2905.6372994839||2901.0969994265|2870.2744438073|2825.1104931192|2781.5672145769|2765.852460641|2718.2527340455|2666.2808156061|2629.5040933409|2629.5040933409|2584.6434370454
04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH|65569.903291616|65569.903291616|65569.903291616|65569.903291616|65569.903291616|65414.336990685|62561.156778623||62561.156778623|61231.840865137|-65281.134725892|-65281.134725892|-65281.134725892|-65281.134725892|-65281.134725892|-65281.134725892|-67006.465822119|61567.296694987|61567.296694987|61567.296694987|61567.296694987|61567.296694987|61567.296694987|61567.296694987|61567.296694987|61567.296694987|59177.551883319|58447.279870355|57196.977633727||54453.864037475|54081.034344959|54081.034344959|54081.034344959|53183.927049954||||52863.385665245|52863.385665245|52863.385665245|52863.385665245|52863.385665245|52863.385665245|52863.385665245|52863.385665245|52863.385665245|52863.385665245|52863.385665245|52863.385665245|52863.385665245|52863.385665245|52863.385665245|51900.428516939|51800.114563702|51800.114563702|51800.114563702|51659.228534924|51659.228534924|51659.228534924|51659.228534924|51659.228534924|51659.228534924|51659.228534924||51659.228534924|51659.228534924|51659.228534924|51659.228534924|51659.228534924|51659.228534924|51659.228534924|51659.228534924|51659.228534924|51659.228534924|51659.228534924|51659.228534924|51659.228534924|51659.228534924||48985.766697175|48985.766697175|48985.766697175|48985.766697175|48985.766697175|48985.766697175|48985.766697175|48985.766697175|48985.766697175|48985.766697175|48985.766697175|48985.766697175|48985.766697175|48985.766697175||48985.766697175|48772.642931652|48772.642931652|48772.642931652|47631.825479614|44439.250532904|43298.611703227|-46517.297162232|-46517.297162232|-46517.297162232|-46517.297162232|-46517.297162232|-46517.297162232||-46517.297162232|-46517.297162232|-46517.297162232|-46517.297162232|-46517.297162232||-46517.297162232|-46517.297162232|-46517.297162232|-47235.885735813|-47506.990035409|-47506.990035409|-47506.990035409|-48074.433372677|-48181.460953922|-48181.460953922|-48725.755766696|-48725.755766696|-48725.755766696|-48771.599131271|-48771.599131271|-48771.599131271|-49420.665701412|-50656.295223791|-51025.328026435|-52193.69780715|-53572.442007944|-53972.71334216|-54484.460916247|-54484.460916247||-55239.951748453|51441.704590249|51441.704590249|51441.704590249|51441.704590249|51441.704590249|51441.704590249|51441.704590249|51441.704590249|51441.704590249|51441.704590249|51441.704590249|49311.893989165|-53036.756236035||-53036.756236035|-53036.756236035|-53036.756236035|-53036.756236035|-53036.756236035|-53734.223801303|-53734.223801303|-53734.223801303|-53734.223801303|-53857.872305507|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50222.014866453|50140.256277655|50140.256277655|50140.256277655|50140.256277655|50140.256277655|50140.256277655|48982.786389101|48982.786389101|48982.786389101|47171.588134693|47171.588134693|44211.764594103|-47562.584541235|-47562.584541235|-47562.584541235|||-47562.584541235|-47562.584541235|-47562.584541235||-47562.584541235|-47562.584541235|-47562.584541235|-47562.584541235|-47615.649490261|-47660.721655846|-49164.135173162|-49980.150192402|-50579.611324891|-51179.309683299|-51179.309683299|-51179.309683299|-51179.309683299|-51179.309683299|-51695.320596666|-51695.320596666|-55077.022885184|-55860.580983538|-57668.062942639|-57668.062942639|-58564.51438071|54170.634970161|54170.634970161|54170.634970161|54170.634970161|54170.634970161|54170.634970161||54170.634970161|54170.634970161|54170.634970161|54170.634970161|54170.634970161|54170.634970161|54170.634970161|52911.816633512|-58337.006608271|-58337.006608271
04764|951783|/equities/sms-co-ltd|TOPIX500|1605.0184104433|1605.0184104433|1605.0184104433|1605.0184104433|1605.0184104433|1605.0184104433|1605.0184104433||1605.0184104433|1605.0184104433|1605.0184104433|1605.0184104433|1564.7982338259|1564.370944175|1564.370944175|1564.370944175|1564.370944175|1564.370944175|1553.5232713056|1545.0258570062|1512.3620633402|1509.6245148225|1334.4451506481|1334.4451506481|1334.4451506481|1329.272389609|1317.6359884545|-1408.6266767836|-1408.6266767836||-1408.6266767836|-1408.6266767836|-1408.6266767836|-1408.6266767836|-1408.6266767836||||-1408.6266767836|-1408.6266767836|-1408.6266767836|-1408.6266767836|-1408.6266767836|-1408.6266767836|-1408.6266767836|-1408.6266767836|-1408.6266767836|-1408.6266767836|-1408.6266767836|-1408.6266767836|-1408.6266767836|-1408.6266767836|-1408.6266767836|-1408.6266767836|-1408.6266767836|-1408.6266767836|-1408.6266767836|-1408.6266767836|-1408.6266767836|-1408.6266767836|-1408.6266767836|-1408.6266767836|-1408.6266767836|-1408.6266767836||-1408.6266767836|-1408.6266767836|-1408.6266767836|-1439.9740853151|-1463.304539239|-1477.3279918441|-1477.3279918441|-1477.3279918441|-1477.3279918441|-1477.3279918441|-1477.3279918441|-1477.3279918441|-1477.3279918441|-1486.3644353824||-1508.8357226943|-1508.8357226943|-1547.6230252158|-1656.4685708485|-1656.4685708485|-1656.4685708485|-1656.4685708485|-1656.4685708485|-1656.4685708485|-1656.4685708485|-1656.4685708485|-1674.6616198196|-1674.6616198196|-1674.6616198196||1524.3282471362|1524.3282471362|1519.3924968181|1516.1583297978|1479.6481442198|-1607.9187286446|-1619.3819207163|-1644.3965785736|1531.1157441153|1531.1157441153|1531.1157441153|1531.1157441153|1531.1157441153||1531.1157441153|1531.1157441153|1531.1157441153|1514.6286045725|1513.198449525||1511.5315000096|1511.5315000096|1511.5315000096|1511.5315000096|1511.5315000096|1511.5315000096|1511.5315000096|1511.5315000096|1511.5315000096|1511.5315000096|1511.5315000096|1511.5315000096|1511.5315000096|1511.5315000096|1511.5315000096|1511.5315000096|1511.5315000096|1511.5315000096|1502.9956790242|1502.9956790242|1482.1896433602|1466.2673434296|1466.2673434296|1466.2673434296||1458.9081593662|1443.8701770736|1440.4113078596|1427.9244541476|1427.9244541476|1427.8123747186|1427.8123747186|1427.8123747186|1427.8123747186|1427.8123747186|1420.7081941318|1388.1757712576|1381.9464926554|1381.9464926554||1381.9464926554|1381.9464926554|1381.9464926554|1381.9464926554|1381.9464926554|1381.9464926554|1381.9464926554|1381.9464926554|1381.9464926554|1381.9464926554|1381.9464926554|1381.9464926554|1381.9464926554|1381.9464926554|1381.9464926554|1365.55739834|1365.55739834|1351.2220967161|1351.2220967161|1344.301657282|1344.301657282|1344.301657282|1344.301657282|1344.301657282|1344.301657282|1344.301657282|1344.301657282|1340.8073969801|1332.1876573389|1332.1876573389|1332.1876573389|1332.1876573389|1326.7356459974|1326.7356459974|1326.7356459974|1326.7356459974|1309.9562733305|1297.0069703672|1286.2062692238|1286.2062692238|1286.2062692238|1286.2062692238|1286.2062692238|1286.2062692238|1286.2062692238|1286.2062692238|1286.2062692238|1286.2062692238|1286.2062692238|1254.3402991376|1253.2114434862|1241.1267523348|1241.1267523348|||1241.1267523348|1241.1267523348|1241.1267523348||1086.2519470387|1073.9743855985|-1158.8307135826|-1158.8307135826|-1158.8307135826|-1158.8307135826|-1158.8307135826|-1158.8307135826|-1158.8307135826|-1158.8307135826|-1158.8307135826|-1158.8307135826|-1158.8307135826|-1158.8307135826|-1158.8307135826|-1158.8307135826|-1194.414458199|-1194.414458199|-1244.8747711921|-1244.8747711921|-1244.8747711921|-1290.0830791023|-1292.1726050786|-1292.1726050786|-1292.1726050786|-1309.0806723096|-1324.7007470107||-1325.0432053203|-1325.0432053203|-1325.0432053203|-1325.0432053203|-1339.4724509702|-1339.4724509702|-1339.4724509702|-1339.4724509702|-1339.4724509702|-1339.4724509702
04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE|-215.21983425031|-215.21983425031|-215.21983425031|-215.21983425031|-215.21983425031|-215.21983425031|-215.21983425031||-215.21983425031|-215.21983425031|-215.21983425031|-215.21983425031|-215.21983425031|-215.21983425031|-215.21983425031|-215.21983425031|-215.21983425031|-216.54981922452|-219.0331345062|-219.40903901839|-221.16559823115|-221.29027981823|-221.29027981823|-221.29027981823|-221.29027981823|-221.29027981823|-221.29027981823|-221.29027981823|-221.29027981823||-221.29027981823|-221.93363491766|-222.47071156758|-222.53966937032|-222.53966937032||||-222.53966937032|-222.53966937032|-222.53966937032|-222.53966937032|-222.53966937032|-222.53966937032|-223.66629913081|-224.11485290264|-224.11485290264|-224.11485290264|-224.11485290264|-225.24427795118|-225.90475294|-226.01182595982|-226.01182595982|-226.01182595982|-226.01182595982|-226.08782513367|-226.08782513367|-226.08782513367|-228.26425523478|-230.94917265263|222.03281314282|222.03281314282|222.03281314282|222.03281314282||222.03281314282|218.66979288954|216.399733966|216.399733966|215.30758900481|215.30758900481|215.30758900481|215.30758900481|-223.62194715448|-223.62194715448|-223.62194715448|-223.62194715448|-223.62194715448|-223.62194715448||-223.62194715448|-223.62194715448|-223.62194715448|-223.62194715448|-223.62194715448|-223.62194715448|-223.62194715448|-223.62194715448|-223.62194715448|-223.62194715448|-223.62194715448|-223.62194715448|-223.62194715448|-223.62194715448||-223.62194715448|-223.62194715448|-223.62194715448|-223.62194715448|-223.62194715448|-223.62194715448|-224.46883271477|-226.64314813903|-229.30349233736|-233.5872154036|-235.07711517146|-235.07711517146|-235.07711517146||-236.31900990596|-236.96877037641|-236.96877037641|-236.96877037641|-236.96877037641||-236.96877037641|-236.96877037641|-236.96877037641|-238.37641712423|-239.27379307478|-239.47443028106|-239.47443028106|-239.75498699506|-239.75498699506|-239.75498699506|-241.04998656732|-242.72899749522|-242.72899749522|-245.92110832803|234.0565907102|234.0565907102|234.0565907102|234.0565907102|234.0565907102|232.41843124023|227.73632801531|227.73632801531|227.73632801531|225.25703672301||222.8022623474|217.24696121554|216.05488944765|216.05488944765|214.08876520524|213.15973352204|-221.86538931554|-221.86538931554|-221.86538931554|214.84621471726|214.84621471726|214.84621471726|214.84621471726|214.84621471726||214.84621471726|214.84621471726|214.84621471726|214.84621471726|214.84621471726|214.84621471726|214.84621471726|214.84621471726|214.84621471726|214.84621471726|214.84621471726|214.84621471726|214.84621471726|214.55135138127|-224.44115061562|-224.44115061562|-224.44115061562|-225.76872093808|-225.76872093808|-225.76872093808|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|-225.90029544184|215.85471106317|215.85471106317|215.85471106317|215.85471106317|215.85471106317|215.85471106317|215.85471106317|215.85471106317|215.85471106317|211.78856733934|211.22618694985|||207.45132425852|205.53063609947|205.53063609947||205.29610809212|205.29610809212|205.29610809212|205.29610809212|205.2694308523|205.2694308523|205.2694308523|202.92158966635|201.19620684092|200.8624642525|-212.36362431987|-212.36362431987|-212.36362431987|-212.36362431987|-212.36362431987|-212.36362431987|-215.11619790964|-215.11619790964|208.32630755759|208.32630755759|208.32630755759|208.32630755759|208.32630755759|208.32630755759|207.72259129831|207.72259129831|207.46660911576||207.46660911576|207.46660911576|207.46660911576|207.46660911576|207.46660911576|207.46660911576|207.46660911576|207.46660911576|207.46660911576|207.46660911576
04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4134.7375801252|4134.7375801252|4134.7375801252|4134.7375801252|4134.7375801252|4134.7375801252|4134.7375801252||3915.6528668058|-4435.5153375591|-4435.5153375591|-4435.5153375591|-4435.5153375591|-4435.5153375591|-4435.5153375591|-4435.5153375591|-4435.5153375591|-4435.5153375591|-4435.5153375591|-4435.5153375591|-4435.5153375591|-4435.5153375591|-4435.5153375591|-4536.683708399|-4540.87078711|-4698.3564301222|-4751.0071445802|-4907.1517758302|-4907.1517758302||-4907.1517758302|-4919.9519371273|-4919.9519371273|-4919.9519371273|-4919.9519371273||||-4919.9519371273|-4919.9519371273|-4919.9519371273|-4919.9519371273|-4919.9519371273|-4919.9519371273|-4919.9519371273|-4919.9519371273|-4919.9519371273|-5007.6502261375|-5007.6502261375|-5007.6502261375|-5007.6502261375|-5007.6502261375|-5007.6502261375|-5007.6502261375|-5007.6502261375|-5007.6502261375|-5007.6502261375|-5007.6502261375|-5007.6502261375|-5105.1669179306|-5183.8529395481|-5183.8529395481|-5183.8529395481|-5245.5310439424||-5529.5483821582|-5895.3297927879|-5895.3297927879|-6032.866436431|-6217.6293738122|-6223.0604153469|-6456.7337948298|-6570.1903275887|-6628.8687621244|-6628.8687621244|-6628.8687621244|-6776.9290273141|-6776.9290273141|5835.9442694496||5835.9442694496|5835.9442694496|5835.9442694496|5464.2436327218|5407.9844095103|5407.9844095103|5407.9844095103|5407.9844095103|5407.9844095103|5247.6215661226|5014.7878512473|4996.0246742072|4996.0246742072|4996.0246742072||4996.0246742072|4979.6801935635|4763.4709179797|4763.4709179797|4599.2732421997|4435.8591579996|4249.9129533329|4235.2776113899|4235.2776113899|4235.2776113899|4235.2776113899|4224.1279015443|4109.3782239381||4033.0903999236|4033.0903999236|4016.3504443596|4008.2258572341|4008.2258572341||3915.3898413712|3799.7387126346|-4217.5426397104|-4217.5426397104|-4217.5426397104|-4217.5426397104|-4217.5426397104|-4217.5426397104|-4226.6224984749|-4226.6224984749|-4226.6224984749|-4226.6224984749|-4226.6224984749|-4226.6224984749|-4226.6224984749|-4226.6224984749|-4274.9583314504|3700.3369364809|3700.3369364809|3700.3369364809|3575.0271516455|3429.8218351617|3303.8298168463|3284.4636853848||3028.0152059831|2843.5585622034|2819.0086277733|2819.0086277733|2819.0086277733|2819.0086277733|2819.0086277733|2819.0086277733|2819.0086277733|2819.0086277733|2819.0086277733|2770.8429197481|2676.3801478372|2676.3801478372||2539.3112753747|2496.1110164858|2496.1110164858|2496.1110164858|2496.1110164858|2496.1110164858|2482.2761294286|2469.4842787877|2469.4842787877|2469.4842787877|2469.4842787877|2469.4842787877|2469.4842787877|2469.4842787877|2469.4842787877|2348.2603097641|2263.4697886268|2194.9997390454|2194.9997390454|2094.4858211616|2085.6925790685|2062.7417545205|2038.129727245|2032.6024747167|1968.655527463|1924.4366971811|1899.9018857568|1881.8354286186|1841.2476984651|-1955.9874093023|-1955.9874093023|-1973.1804547803|-1980.5761787412|-1980.5761787412|-1987.4200303896|1863.1130950053|1863.1130950053|1848.0701055614|1843.0010565339|1843.0010565339|1843.0010565339|1843.0010565339|1843.0010565339|1843.0010565339|1843.0010565339|1843.0010565339|1843.0010565339|1843.0010565339|1795.695618371|1747.9812426344|1723.6597140383|1720.1493383188|1720.1493383188|||1702.3742647987|1669.3186275541|1648.2421327829||1648.2421327829|1631.4773697587|1575.7387441764|-1751.5872073067|-1751.5872073067|-1751.5872073067|-1751.5872073067|-1751.5872073067|-1751.5872073067|-1751.5872073067|-1751.5872073067|-1751.5872073067|-1751.5872073067|-1751.5872073067|-1751.5872073067|-1751.5872073067|-1928.4580081186|-1969.6894534651|-2032.2521705167|-2057.2663005741|-2079.8375561935|-2141.4910956566|-2141.4910956566|-2141.4910956566|-2141.4910956566|-2141.4910956566|-2141.4910956566||-2141.4910956566|-2141.4910956566|-2141.4910956566|-2141.4910956566|-2157.6870310791|-2157.6870310791|-2157.6870310791|-2205.8574457766|-2205.8574457766|-2209.4944386511
04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH|-1211.9631842503|-1211.9631842503|-1211.9631842503|-1211.9631842503|-1218.3757602781|-1221.0456803674|-1221.0456803674||-1221.0456803674|-1221.0456803674|-1221.0456803674|-1221.0456803674|-1221.0456803674|-1252.6463654433|-1252.6463654433|-1252.6463654433|-1252.6463654433|1201.1311868504|1201.1311868504|1201.1311868504|1201.1311868504|1201.1311868504|1201.1311868504|1201.1311868504|1201.1311868504|1201.1311868504|1201.1311868504|1201.1311868504|1201.1311868504||1201.1311868504|1201.1311868504|1200.9859207601|1200.9859207601|1200.9859207601||||1200.9859207601|1200.9859207601|1200.9859207601|1200.9859207601|1200.9859207601|1200.9859207601|1200.9859207601|1200.9859207601|1200.9859207601|1184.2233589631|1184.2233589631|1176.6648432923|1171.0724769906|1171.0724769906|1171.0724769906|1171.0724769906|1171.0724769906|1171.0724769906|1171.0724769906|1171.0724769906|1171.0724769906|1171.0724769906|1171.0724769906|1166.2194188784|1162.2993543093|1157.9992825659||1153.0269806288|1126.8910895876|1117.261782699|1117.261782699|1117.261782699|1109.5130918878|1108.4589909864|1106.0234456622|1106.0234456622|1098.0816062914|1062.6069213474|1062.6069213474|-1101.9856403789|-1101.9856403789||-1101.9856403789|-1101.9856403789|-1106.3451559766|-1115.0273393031|-1115.0273393031|-1115.0273393031|-1115.0273393031|-1115.0273393031|-1115.0273393031|-1117.5513798763|-1117.5513798763|-1117.5513798763|-1117.5513798763|-1117.5513798763||-1135.8070887514|-1137.1467652793|-1138.585871482|-1138.585871482|-1138.585871482|-1138.585871482|-1145.1787460911|-1156.9763845457|-1169.0015383841|-1175.5294870934|-1187.1160967705|-1187.5734408561|-1192.9427120623||1136.5594005617|1136.5594005617|1136.5594005617|1136.5594005617|1136.5594005617||1132.9271117353|1121.946790817|1120.6596182925|1120.6596182925|1111.4273536584|1106.0859485093|1099.3732761214|1089.6925290238|1089.5983571531|1089.5983571531|1089.5983571531|1089.5983571531|1089.5983571531|1089.5983571531|1085.7664903125|1085.7664903125|1084.6294336806|1076.1063683574|1076.1063683574|1076.1063683574|1076.1063683574|1076.1063683574|1076.1063683574|1076.1063683574||1052.5348537304|1038.0665041449|1023.9350046054|1023.9000051171|1023.0617347125|1023.0617347125|1013.568594125|1011.2568415432|1011.2568415432|1011.2568415432|1011.2568415432|1011.2568415432|1011.2568415432|1011.2568415432||1011.2568415432|1001.6530748193|-1047.3203179135|-1047.3203179135|-1047.3203179135|-1047.3203179135|-1047.3203179135|-1047.3203179135|-1047.3203179135|-1047.3203179135|-1047.3203179135|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1054.1651822206|-1059.1779748197|-1064.1921820371|-1066.5131794868|-1066.5131794868|-1072.1146465869|-1081.6551628743|-1097.4501809714|-1097.666867746|-1104.7131863845|-1109.1765245329|-1109.1765245329|-1109.1765245329|-1122.2444156137|-1122.2444156137|-1122.2444156137|-1193.1993479692|1095.7785022565|1095.0872247294|-1151.0209709815|-1151.0209709815|||-1151.0209709815|-1151.0209709815|-1151.0209709815||-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1151.0209709815|-1152.6061370142|-1152.6061370142|-1182.0068189047|1099.6412594999|1099.6412594999|1099.6412594999|1099.6412594999|1099.6412594999|1099.6412594999|1099.6412594999|1099.6412594999||1087.9069549999|1073.4799499998|1062.7816638206|1062.7816638206|1062.7816638206|1062.7816638206|1062.7816638206|1062.7816638206|1062.7816638206|1062.7816638206
04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500|6166.141685906|6166.141685906|6109.71298434|6006.4588714889|5886.5231433318|5886.5231433318|5886.5231433318||5671.1923814798|-6051.0010733807|-6051.0010733807|-6051.0010733807|-6051.0010733807|-6051.0010733807|-6051.0010733807|5530.1753601725|5530.1753601725|5530.1753601725|5530.1753601725|5530.1753601725|5530.1753601725|5530.1753601725|5530.1753601725|5530.1753601725|5530.1753601725|5530.1753601725|5490.6392890806|5380.7103212007|5297.4559124452||5027.8344598089|5027.8344598089|4877.2049553432|4807.116617048|4730.1851300533||||4723.8707388219|4723.8707388219|4723.8707388219|4723.8707388219|4723.8707388219|4723.8707388219|4723.8707388219|4723.8707388219|4723.8707388219|4723.8707388219|4723.8707388219|4723.8707388219|4690.1897098022|4605.6552331135|4571.0613701261|4506.8459668068|4453.1066297853|4450.1740330948|4389.9155923276|4353.3506581418|4346.6673979353|4312.1859977059|4280.6511085621|4275.5012317356|4244.0013685952|4185.6126317724||4167.1766698376|4167.1766698376|4167.1766698376|4167.1766698376|4167.1766698376|4146.637863997|4146.637863997|4055.2298523393|4055.2298523393|4055.2298523393|4055.2298523393|4055.2298523393|4055.2298523393|4055.2298523393||4055.2298523393|4055.2298523393|4055.2298523393|4055.2298523393|4055.2298523393|3991.4776137104|3937.8640152337|3880.126683593|3852.26883269|3852.26883269|3852.26883269|3852.26883269|3852.26883269|3852.26883269||3852.26883269|3852.26883269|-4012.1314087944|-4012.1314087944|-4012.1314087944|-4012.1314087944|-4029.4237875493|-4049.3597639437|3864.2023949302|3864.2023949302|3864.2023949302|3864.2023949302|3864.2023949302||3864.2023949302|3864.2023949302|3864.2023949302|3864.2023949302|3864.2023949302||3864.2023949302|3864.2023949302|3864.2023949302|3864.2023949302|3858.947105478|3850.6634505311|3784.1260561457|3781.2511734952|3763.1575282952|3763.1575282952|3763.1575282952|3763.1575282952|3763.1575282952|3763.1575282952|3763.1575282952|3701.4005875105|3701.4005875105|3701.4005875105|3667.078451814|3667.078451814|3667.078451814|3667.078451814|3667.078451814|3667.078451814||3591.1427242378|-3745.5918697793|-3745.5918697793|-3745.5918697793|-3745.5918697793|-3770.4652713324|-3770.4652713324|-3796.4614125916|3613.3587675788|3613.3587675788|3613.3587675788|3613.3587675788|3571.0097417542|3517.5122793578||3517.5122793578|3517.5122793578|3517.5122793578|3517.5122793578|3517.5122793578|3508.5691992864|3494.2435547627|3484.9372830697|3480.5189068171|3480.5189068171|3480.5189068171|3472.2987853524|3445.844012829|3445.844012829|3445.844012829|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3413.7181162309|3412.8232047063|3412.8232047063|3412.8232047063|3350.8591163403|3299.8434626004|3262.0047497948|3262.0047497948|||3262.0047497948|3190.2830553275|3168.0922836972||3151.7136485525|3101.3484983916|3067.4983315463|3037.2203683848|2961.9257453837|2961.9257453837|2961.9257453837|2885.4174948708|2847.7416609676|2839.7685121862|2802.4650135402|2768.9321154818|2768.9321154818|-3119.4768649084|-3119.4768649084|-3119.4768649084|-3306.1965165649|-3360.2183517388|-3462.4092797098|-3485.0361477898|-3485.0361477898|3334.250703672|3334.250703672|3334.250703672|3334.250703672|3334.250703672|3334.250703672||3333.8341151912|3332.4823502124|3231.4248335693|3214.3434242228|3214.3434242228|3214.3434242228|3214.3434242228|3214.3434242228|3209.9918817566|3209.9918817566
04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|5632.3387874199|5632.3387874199|5632.3387874199|5632.3387874199|5632.3387874199|5632.3387874199|5610.1404782962||5610.1404782962|5587.9894203291|5385.5993559213|5319.3881732459|5141.7646369398|5116.6829299332|-5530.8303918105|-5530.8303918105|-5530.8303918105|-5530.8303918105|-5642.8671020116|-5715.6856689018|5501.0698571289|5501.0698571289|5501.0698571289|5501.0698571289|5501.0698571289|5501.0698571289|5501.0698571289|5483.6911816406|5483.6911816406||5358.8235351562|5335.8594835069|5295.2709672925|5295.2709672925|5160.5232969917||||5072.8592188796|5025.2880209774|5023.115940984|5023.115940984|5023.115940984|5020.2399344267|4996.822149363|4986.7468326256|4977.1631473617|4949.3273626361|4949.3273626361|4949.3273626361|4871.4192918179|4797.0769909088|4777.4087637535|4777.4087637535|4777.4087637535|4777.4087637535|4777.4087637535|4743.8009429056|4743.8009429056|4633.6677143395|4624.2169881616|4624.2169881616|4624.2169881616|4624.2169881616||4624.2169881616|4599.7966535128|-4804.392607208|-4852.0473413422|-4861.0911820539|-4861.0911820539|-4861.0911820539|-4861.0911820539|-4861.0911820539|-4861.0911820539|-4861.0911820539|-4861.0911820539|-4861.0911820539|-4861.0911820539||-4861.0911820539|-4861.0911820539|-4861.0911820539|-4910.7679800598|-4938.2999753825|-4938.2999753825|-4955.5459195919|-4955.5459195919|-4955.5459195919|-4956.1621328799|-4978.0134809777|4550.6808876819|4550.6808876819|4521.8961576319||4521.8961576319|4515.4401751466|4440.9890834962|-4779.7817784689|-4779.7817784689|-4779.7817784689|-4782.146420521|-4823.6626894677|-4836.1699869972|-4836.1699869972|4553.34500752|4553.34500752|4553.34500752||4553.34500752|4553.34500752|4553.34500752|4553.34500752|4553.34500752||4553.34500752|4553.34500752|4553.34500752|4553.34500752|4553.34500752|4553.34500752|4553.34500752|4553.34500752|4553.34500752|4553.34500752|4553.34500752|4553.34500752|4553.34500752|4553.34500752|4553.34500752|4553.34500752|4553.34500752|4553.34500752|4553.34500752|4553.34500752|4522.6701063374|4522.6701063374|4522.6701063374|4491.8556737082||4427.7285263425|4344.0316959361|4292.5521962141|4292.5521962141|4292.5521962141|4292.5521962141|4227.2383090769|4227.2383090769|4227.2383090769|4227.2383090769|4227.2383090769|4227.2383090769|4160.2633445394|-4393.5876876071||-4393.5876876071|-4393.5876876071|-4393.5876876071|-4393.5876876071|-4393.5876876071|-4393.5876876071|-4393.5876876071|-4412.1761575396|-4412.1761575396|-4481.2735995493|-4481.2735995493|-4481.2735995493|-4481.2735995493|-4481.2735995493|-4481.2735995493|-4481.2735995493|-4481.2735995493|-4483.081777277|-4507.5353080855|-4509.6282561402|-4509.6282561402|-4509.6282561402|-4509.6282561402|-4509.6282561402|-4509.6282561402|-4509.6282561402|-4509.6282561402|-4509.6282561402|-4524.7059654618|-4524.7059654618|-4524.7059654618|-4524.7059654618|-4524.7059654618|-4524.7059654618|-4524.7059654618|-4524.7059654618|-4524.7059654618|-4524.7059654618|-4524.7059654618|-4524.7059654618|-4593.7604511874|-4593.7604511874|-4715.3449457638|4448.6414161083|4448.6414161083|4448.6414161083|4448.6414161083|4448.6414161083|4448.6414161083|4448.6414161083|4436.9349067869|4380.4134651691|4380.4134651691|||4303.7784158698|4303.7784158698|4303.7784158698||4274.4278681341|4274.4278681341|4274.4278681341|4219.586520149|4088.4294668323|4024.9067491756|4024.9067491756|3919.2297213062|-4422.0538494297|-4422.0538494297|-4422.0538494297|-4422.0538494297|-4422.0538494297|-4422.0538494297|-4422.0538494297|-4422.0538494297|-4815.6709438108|4481.8844654237|4481.8844654237|4481.8844654237|4481.8844654237|4481.8844654237|4481.8844654237|4407.7605171375|4392.8206102347|4392.8206102347|4392.8206102347||4392.8206102347|4392.8206102347|4326.468862091|4326.468862091|4326.468862091|4326.468862091|4326.468862091|4326.468862091|4326.468862091|4307.1876245456
04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-3636.9493978757|-3636.9493978757|-3636.9493978757|-3636.9493978757|-3636.9493978757|-3636.9493978757|-3636.9493978757||-3636.9493978757|-3636.9493978757|-3636.9493978757|-3636.9493978757|-3636.9493978757|-3658.7950737323|-3658.7950737323|-3658.7950737323|-3658.7950737323|-3668.9389708136|-3759.9877453485|-3784.8752726094|-3876.916969566|-3920.1299661845|-3965.8666290938|-3998.1295878821|-4033.6995420912|-4091.8194514421|-4091.8194514421|-4091.8194514421|-4091.8194514421||-4137.3549460468|-4193.0610511631|-4257.401167959|-4269.324647406|-4269.324647406||||-4269.324647406|-4276.8194407395|-4276.8194407395|-4276.8194407395|-4276.8194407395|-4276.8194407395|-4276.8194407395|-4310.9104897105|-4336.1055428525|-4336.1055428525|-4454.5617142806|-4461.3857534713|-4461.3857534713|-4461.3857534713|-4582.4286149681|-4592.1340925532|-4592.1340925532|-4643.9267695036|-4733.6964105596|-4751.3849006217|-4772.4137194206|-4772.4137194206|-4772.4137194206|-4772.4137194206|-4772.4137194206|-4772.4137194206||-4772.4137194206|-4772.4137194206|-4772.4137194206|4334.2769860988|4334.2769860988|4334.2769860988|4334.2769860988|4283.6410956653|-4533.9902289414|-4533.9902289414|-4533.9902289414|-4533.9902289414|-4533.9902289414|-4533.9902289414||-4533.9902289414|-4533.9902289414|4245.6569805383|4245.6569805383|4245.6569805383|4245.6569805383|4245.6569805383|4245.6569805383|4245.6569805383|4245.6569805383|4245.6569805383|4245.6569805383|4245.6569805383|4245.6569805383||4245.6569805383|4245.6569805383|4199.5077561537|4113.0086179486|4037.0054787878|4037.0054787878|4037.0054787878|4037.0054787878|4037.0054787878|4037.0054787878|4037.0054787878|4037.0054787878|4037.0054787878||4037.0054787878|4037.0054787878|4027.9505319864|4026.1879725465|4026.1879725465||4026.1879725465|3968.4481142549|3968.4481142549|3953.6090158388|3901.2877953765|3900.5507929938|3900.5507929938|3900.5507929938|3900.5507929938|3900.5507929938|3900.5507929938|3900.5507929938|3900.5507929938|3900.5507929938|3900.5507929938|3863.8342144376|3843.9956019473|3843.9956019473|3843.9956019473|3843.9956019473|3830.4395577192|3769.3698243447|3769.3698243447|3680.2998048274||3676.4997831416|3533.990065157|3533.990065157|3533.990065157|3533.990065157|3533.990065157|3533.990065157|3533.990065157|3533.990065157|3533.990065157|3533.990065157|3533.990065157|-3771.4698383427|-3771.4698383427||-3771.4698383427|-3771.4698383427|-3771.4698383427|-3811.2220226454|-3811.2220226454|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3829.3651321481|-3936.4057023868|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3607.5700909665|3538.8556566294|3440.1729518105|3407.4332822953|3407.4332822953|3407.4332822953|3407.4332822953|3407.4332822953|3407.4332822953|3407.4332822953|3407.4332822953|3407.4332822953|3407.4332822953|3407.4332822953|3407.4332822953|3407.4332822953|3407.4332822953|||3407.4332822953|3407.4332822953|3407.4332822953||3212.9299781423|3212.9299781423|3202.3110868248|3123.8456520276|3063.3622634878|3063.3622634878|3063.3622634878|3063.3622634878|3063.3622634878|3063.3622634878|3063.3622634878|3063.3622634878|3063.3622634878|-3492.5191858878|-3492.5191858878|-3492.5191858878|-3704.0768732087|-3833.6965257874|3578.5858198983|3578.5858198983|3578.5858198983|3578.5858198983|3578.5858198983|3578.5858198983|3514.6509109981|3485.5565677757|3453.1739641952||-3714.8088377842|-3714.8088377842|-3714.8088377842|-3714.8088377842|-3714.8088377842|-3714.8088377842|-3714.8088377842|-3849.9542642046|3534.9426668059|3534.9426668059
04771|946312|/equities/sotetsu-holdings-inc|TOPIX500|2825.1011511713|2825.1011511713|2809.2235013014|2801.6594668058|2801.6594668058|2801.6594668058|2799.4629174291||2799.4629174291|2799.4629174291|2782.514352699|2762.5095640262|2762.5095640262|2762.5095640262|2762.5095640262|2762.5095640262|2762.5095640262|2762.5095640262|2762.5095640262|2762.5095640262|2762.5095640262|2762.5095640262|2761.9099555879|2761.9099555879|2760.89308884|2760.89308884|2760.89308884|2760.89308884|2756.4795457339||2756.4795457339|2756.4795457339|2750.2437987669|2750.2437987669|2750.2437987669||||2750.2437987669|2750.2437987669|2736.0208875188|2727.7176527986|2713.7696142207|2705.9830099049|2705.9830099049|2705.9830099049|2696.7033443388|2689.7479559739|2689.7479559739|2673.108839971|2656.6756925068|2656.6756925068|2656.6756925068|2656.6756925068|2656.6756925068|2656.6756925068|2656.6756925068|2656.6756925068|2656.6756925068|2656.6756925068|2656.6756925068|2656.6756925068|2656.6756925068|2607.2785472298||2575.0317191442|2555.7852434936|-2656.872371581|-2656.872371581|-2656.872371581|-2656.872371581|-2656.872371581|-2656.872371581|-2656.872371581|-2656.872371581|-2656.872371581|-2656.872371581|-2656.872371581|-2656.872371581||-2656.872371581|-2656.872371581|-2697.298522091|-2697.298522091|-2697.298522091|-2697.298522091|-2697.298522091|-2697.298522091|-2697.298522091|-2697.298522091|-2697.298522091|-2697.298522091|-2697.298522091|-2697.298522091||-2697.298522091|-2704.8195051416|-2704.8195051416|-2704.8195051416|-2704.8195051416|-2704.8195051416|-2752.5216723795|2589.0096061888|2589.0096061888|2589.0096061888|2589.0096061888|2576.1627432878|2576.1627432878||2576.1627432878|2576.1627432878|2576.1627432878|2576.1627432878|2576.1627432878||2576.1627432878|2576.1627432878|2576.1627432878|2576.1627432878|2576.1627432878|2565.347492542|2544.0527694912|2542.0864105457|2518.3460117175|2508.0511241305|2496.0290268117|2491.9211409019|2478.5353249973|2478.5353249973|2478.5353249973|2478.5353249973|2478.5353249973|2478.5353249973|2463.2614722192|2456.1238580214|2431.0542866904|2422.7825407671|2419.3580750212|2419.3580750212||2402.3423055791|2392.8247839767|2376.9164266408|2359.7404740454|2343.9060822726|2310.1178691918|2309.3245298664|2309.3245298664|2286.8328109627|2278.957174028|2278.957174028|2262.9841654667|2262.9841654667|2239.9341548972||2239.9341548972|2232.7961658397|2232.7961658397|2232.7961658397|2227.6668051207|2227.6668051207|2227.6668051207|2227.6668051207|2210.4713643466|2210.4713643466|2191.5087162299|2191.5087162299|2191.5087162299|2191.5087162299|2191.5087162299|2184.2319069221|2159.3132299135|2155.1076141483|2155.1076141483|2155.1076141483|2155.1076141483|2155.1076141483|2155.1076141483|2155.1076141483|2155.1076141483|2155.1076141483|2151.2029046092|2134.0587828991|-2215.9236195385|-2215.9236195385|-2215.9236195385|-2215.9236195385|-2215.9236195385|-2215.9236195385|-2215.9236195385|-2215.9236195385|-2222.5540217095|-2225.3599033451|-2225.3599033451|-2231.3503475241|-2231.3503475241|-2231.3503475241|-2249.8059416934|-2265.5621574371|-2280.4301749302|-2288.6082406545|-2288.6082406545|-2295.0924896161|-2295.8247136841|-2295.8247136841|-2295.8247136841|-2295.8247136841|-2295.8247136841|||-2295.8247136841|-2295.8247136841|-2295.8247136841||-2306.027459649|2189.2617151592|2189.2617151592|2189.2617151592|2144.5963501769|2118.3292779743|2102.8936421937|2089.6390839419|2089.6390839419|2089.6390839419|2085.2100932688|2044.9278814098|2043.4198682331|-2232.2577253318|-2232.2577253318|-2232.2577253318|-2255.506451027|-2255.506451027|-2304.2016122522|-2325.6406802802|-2337.3507558669|2193.6089347324|2193.6089347324|2193.6089347324|2193.6089347324|2193.6089347324|2193.6089347324||2178.2599274804|2167.3721416449|2159.2190462721|2132.9933847468|2120.9370941631|-2264.4723073264|-2264.4723073264|-2264.4723073264|-2264.4723073264|-2266.1081192516
04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH|-2755.5035197841|-2767.5043454125|-2767.5043454125|-2804.393717125|-2874.0763523611|-2931.6959470679|2608.9926579409||2608.9926579409|2543.3251754899|-2720.6784286833|-2720.6784286833|-2720.6784286833|-2765.5038096481|-2785.1986773868|-2851.3749103541|-2851.3749103541|-2876.1943448379|-2928.9659387087|-2937.3510430097|-2984.9765963083|-2984.9765963083|-2992.8709612341|-2992.8709612341|-2992.8709612341|-2992.8709612341|-2992.8709612341|-2992.8709612341|-2992.8709612341||-2996.2789644865|-2996.2789644865|-3012.504404985|-3029.0935886098|-3029.0935886098||||-3029.0935886098|-3029.0935886098|-3029.0935886098|-3029.0935886098|-3029.0935886098|-3029.0935886098|-3029.0935886098|-3029.0935886098|-3029.0935886098|-3029.0935886098|-3029.0935886098|-3029.0935886098|-3029.0935886098|-3050.9373206776|-3166.2636896417|2933.4861473801|2933.4861473801|2933.4861473801|2933.4861473801|2933.4861473801|2933.4861473801|2933.4861473801|2933.4861473801|2933.4861473801|2933.4861473801|2933.4861473801||2933.4861473801|2933.4861473801|2933.4861473801|2933.4861473801|2933.4861473801|2933.4861473801|2933.4861473801|2933.4861473801|2933.4861473801|2933.4861473801|2933.4861473801|-3174.2989807107|-3174.2989807107|-3174.2989807107||-3174.2989807107|-3174.2989807107|-3226.6099785675|-3260.3999761861|-3302.1748085469|-3302.1748085469|-3302.1748085469|-3302.1748085469|-3302.1748085469|-3302.1748085469|-3302.1748085469|-3350.3399294196|-3350.3399294196|-3350.3399294196||-3425.2784744771|-3425.2784744771|-3425.2784744771|-3425.2784744771|-3425.2784744771|-3425.2784744771|-3425.2784744771|-3425.2784744771|-3425.2784744771|-3425.2784744771|-3425.5197019851|-3425.5197019851|-3444.4297280087||-3515.7184287987|-3536.77323481|-3536.77323481|-3536.77323481|-3536.77323481||-3536.77323481|-3540.489168235|-3565.6769000071|-3565.6769000071|-3565.6769000071|-3575.4747266789|-3587.472135546|-3587.5250562056|-3624.7581350725|-3624.7581350725|-3646.9908504929|-3666.0087954695|-3727.3248769106|-3784.5278580256|3490.4160686868|3490.4160686868|3490.4160686868|3490.4160686868|3490.4160686868|3490.4160686868|3427.3145120826|3423.0950073213|3423.0950073213|3410.1797387358||3410.1797387358|3357.1444661083|3304.9734242922|3304.9734242922|3247.3784168568|-3546.7451600516|-3546.7451600516|-3546.7451600516|-3546.7451600516|-3546.7451600516|-3546.7451600516|-3546.7451600516|-3546.7451600516|-3546.7451600516||-3546.7451600516|-3546.7451600516|-3546.7451600516|-3546.7451600516|-3546.7451600516|-3546.7451600516|-3546.7451600516|-3560.3283760773|-3589.9207298211|-3598.4864798577|3361.347414771|3361.347414771|3361.347414771|3361.347414771|3344.2752715121|3335.8617790021|3314.5689688566|3268.7806929352|3245.7754227058|3225.7111594579|3225.7111594579|3200.0497529133|3083.0744324905|2985.37938788|2969.3662578007|2855.7593701041|2851.629866552|2851.629866552|2851.629866552|2842.700204372|2821.0745814637|2819.6242996384|2819.6242996384|2819.6242996384|2819.6242996384|2819.6242996384|2819.6242996384|2814.3792267032|2769.5141364411|2727.1431902302|2727.1431902302|2727.1431902302|2727.1431902302|2727.1431902302|2727.1431902302|2727.1431902302|2703.9001348695|2662.0005703194|2636.9046498325|2636.9046498325|2614.8573528955|2604.7547238077|2604.7547238077|||2545.5980763662|2524.1833416872|2438.7965406768||2290.9354467301|2290.9354467301|2290.9354467301|2290.9354467301|2290.9354467301|2290.9354467301|2290.9354467301|2254.2063503164|2221.0815730513|2200.1484173713|2200.1484173713|2130.8319681947|2118.4801681113|-2384.6822450877|-2384.6822450877|-2384.6822450877|2268.0278864871|2268.0278864871|2268.0278864871|2268.0278864871|2268.0278864871|2268.0278864871|2268.0278864871|2268.0278864871|2268.0278864871|2268.0278864871|2268.0278864871||2268.0278864871|2268.0278864871|2268.0278864871|2268.0278864871|2268.0278864871|2268.0278864871|2268.0278864871|2268.0278864871|2268.0278864871|2268.0278864871
04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE|3034.0940501122|3034.0940501122|-3202.6946985563|-3202.6946985563|-3202.6946985563|-3202.6946985563|-3202.6946985563||-3202.6946985563|-3202.6946985563|-3202.6946985563|-3202.6946985563|-3202.6946985563|-3202.6946985563|-3202.6946985563|-3202.6946985563|-3202.6946985563|-3210.5496650626|-3210.7774056251|-3259.6971173612|3113.4810762414|3113.4810762414|3113.4810762414|3113.4810762414|3113.4810762414|3113.4810762414|3094.3678624904|3089.1865138782|3074.8739043091||3026.5821158991|3006.7023509989|3005.4103098752|3005.4103098752|-3133.3538412361||||-3133.3538412361|-3133.3538412361|-3133.3538412361|-3133.3538412361|-3133.3538412361|-3133.3538412361|-3133.3538412361|-3133.3538412361|-3133.3538412361|-3133.3538412361|-3133.3538412361|-3133.3538412361|-3133.3538412361|-3133.3538412361|-3133.3538412361|-3133.3538412361|-3133.3538412361|-3133.3538412361|-3133.3538412361|-3133.3538412361|-3133.3538412361|-3133.3538412361|-3133.3538412361|-3133.3538412361|-3133.3538412361|-3133.3538412361||-3133.3538412361|-3133.3538412361|-3143.9209347068|-3190.3288163409|3010.3535395292|3010.3535395292|3010.3535395292|3010.3535395292|3010.3535395292|3010.3535395292|3010.3535395292|3010.3535395292|3010.3535395292|3010.3535395292||3010.3535395292|3010.3535395292|3010.3535395292|3010.3535395292|3010.3535395292|2965.3068389249|2965.3068389249|2948.8964876943|2930.5758907243|2930.5758907243|2930.5758907243|2930.5758907243|2930.5758907243|2930.5758907243||2930.5758907243|2930.5758907243|2930.5758907243|2930.5758907243|2930.5758907243|2930.5758907243|2930.5758907243|2930.5758907243|2930.5758907243|2930.5758907243|2930.5758907243|2903.3159144744|2903.3159144744||2880.3035981165|2880.3035981165|2873.4315679009|2873.4315679009|2873.4315679009||2873.4315679009|2873.4315679009|2873.4315679009|2873.4315679009|2873.4315679009|2873.4315679009|2873.4315679009|2873.4315679009|2873.4315679009|2865.5275360273|2865.5275360273|2865.5275360273|2865.5275360273|2865.5275360273|2865.5275360273|2865.5275360273|2865.5275360273|2865.5275360273|2817.2250400304|2790.4027054265|2790.4027054265|2790.4027054265|2790.4027054265|2773.6418949184||2756.2794035249|2756.2794035249|2756.2794035249|2756.2794035249|2756.2794035249|2756.2794035249|2756.2794035249|2756.2794035249|2756.2794035249|2756.2794035249|2756.2794035249|2756.2794035249|2755.1078139904|2755.1078139904||2755.1078139904|2755.1078139904|2755.1078139904|2755.1078139904|2751.6088080939|2751.6088080939|2751.6088080939|2751.6088080939|2740.7024116515|2740.7024116515|2740.7024116515|2720.1415685017|2716.3776659831|2716.3776659831|2716.3776659831|2709.6974066479|2687.8031493051|2687.8031493051|2687.8031493051|2687.8031493051|2687.8031493051|2687.8031493051|2687.8031493051|2676.3580998402|2676.3580998402|2676.3580998402|2676.3580998402|2671.4256664891|2667.7729283969|2667.7729283969|2667.7729283969|2667.7729283969|2667.7729283969|2650.4143648854|2613.7104054282|2586.7883818784|2586.7883818784|2586.7883818784|2586.7883818784|2586.7883818784|2586.7883818784|2586.7883818784|2586.7883818784|2586.7883818784|2586.7883818784|2586.7883818784|2586.7883818784|2586.7883818784|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|||-2733.2134585722|-2733.2134585722|-2733.2134585722||-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2733.2134585722|-2741.8900723113|-2741.8900723113|-2844.0445247904|-2894.0772497671|2748.2466905694|2748.2466905694|2748.2466905694|2748.2466905694|2748.2466905694|2748.2466905694|2728.7204260212|2728.7204260212|2728.7204260212||2514.8004733569|2498.8338592854|2445.8431769838|-2577.5342477167|-2577.5342477167|-2577.5342477167|-2577.5342477167|-2577.5342477167|-2577.5342477167|-2577.5342477167
04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3328.337700458|-3396.6530005089|-3411.3922227877|-3449.6024697641|-3516.1138552934|-3532.4598392149|-3545.2281965616||-3545.2281965616|-3621.142440624|3302.0772337975|3302.0772337975|3231.3635931083|-3446.1123590436|-3446.1123590436|-3446.1123590436|-3446.1123590436|-3446.1123590436|-3490.9026211596|-3564.5029123995|3359.8536462194|3359.8536462194|3359.8536462194|3359.8536462194|3359.8536462194|3359.8536462194|3353.4304274314|3353.4304274314|3323.0893638126||-3524.0007854165|-3524.0007854165|3332.8068013368|3332.8068013368|3332.8068013368||||3332.8068013368|3332.8068013368|3332.8068013368|3332.8068013368|3332.8068013368|3332.8068013368|3332.8068013368|3332.8068013368|3332.8068013368|3332.8068013368|3332.8068013368|3324.118668152|-3542.1086332504|-3542.1086332504|-3542.1086332504|-3542.1086332504|-3542.1086332504|-3569.8602650897|-3569.8602650897|-3569.8602650897|3278.4144042336|3278.4144042336|3278.4144042336|3278.4144042336|3278.4144042336|3278.4144042336||3278.4144042336|3278.4144042336|3278.4144042336|3278.4144042336|3278.4144042336|3278.4144042336|3278.4144042336|3221.8493380374|3164.8952461435|3164.8952461435|3164.8952461435|3164.8952461435|3164.8952461435|3164.8952461435||3164.8952461435|3164.8952461435|3164.8952461435|3164.8952461435|3130.4391623817|3084.1099621148|3084.1099621148|3084.1099621148|3020.7888467943|2960.5987186603|2943.3070600744|2943.3070600744|2933.1084016231|2933.1084016231||2933.1084016231|2933.1084016231|2933.1084016231|2906.2819773125|-3106.9089140972|-3106.9089140972|-3151.6487934414|2965.4432446927|2965.4432446927|2965.4432446927|2965.4432446927|2965.4432446927|2963.0121832767||2963.0121832767|2963.0121832767|2963.0121832767|2963.0121832767|2963.0121832767||2957.9873240004|2957.9873240004|2957.9873240004|2957.9873240004|2903.2497827166|2903.2497827166|2832.8330919073|2815.3701021192|2797.5534169408|2797.5534169408|2797.5534169408|2797.5534169408|2797.5534169408|2797.5534169408|2797.5534169408|2797.5534169408|2797.5534169408|2797.5534169408|2797.5534169408|2797.5534169408|2797.5534169408|2797.5534169408|2797.5534169408|2782.3926854898||2756.7731251517|2756.7731251517|2756.7731251517|2756.7731251517|2756.7731251517|2756.7731251517|2756.7731251517|2756.7731251517|2756.7731251517|2756.7731251517|2756.7731251517|2756.7731251517|2623.525694613|-2628.2440669615||-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2628.2440669615|-2630.3822966238|-2660.5358851376|-2664.0120945973|-2664.0580273207|-2664.0580273207|-2664.0580273207|-2664.0580273207|-2664.0580273207|-2664.0580273207|-2724.4533636897|-2733.5570243708|-2733.5570243708|-2733.5570243708|-2733.5570243708|-2762.1744715231|-2840.8883016923|-2847.0703352137|-2849.6801591591|-2849.6801591591|-2849.6801591591|-2849.6801591591|-2849.6801591591|-2849.6801591591|-2853.005732399|-2862.8591210482|-2862.8591210482|-2862.8591210482|-2862.8591210482|-2862.8591210482|-2862.8591210482|2598.834418459|2598.834418459|2463.6215760656|2419.7739734062|-2641.2966175094|-2641.2966175094|||-2641.2966175094|-2641.2966175094|-2641.2966175094||-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2641.2966175094|-2748.6351305659|-2863.427922851|-2922.2035978752|-2922.2035978752|-2922.2035978752|-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948||-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948|-2973.0494835948
04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500|-3783.5860947389|-3807.4153018157|-3807.4153018157|-3807.4153018157|-3807.4153018157|-3807.4153018157|-3807.4153018157||-3807.4153018157|-3807.4153018157|-3818.5163874649|-3818.5163874649|-3818.5163874649|-3818.5163874649|-3882.9070971833|-3910.8967746481|3581.739745868|3581.739745868|3581.739745868|3581.739745868|3581.739745868|3581.739745868|3581.739745868|3581.739745868|3581.739745868|3561.2404269975|3561.2404269975|3510.0495600525|3510.0495600525||3510.0495600525|3510.0495600525|3510.0495600525|3510.0495600525|3510.0495600525||||3510.0495600525|3506.474765497|3506.474765497|3485.1201395275|3485.1201395275|3485.1201395275|3485.1201395275|3485.1201395275|3485.1201395275|3485.1201395275|3485.1201395275|3485.1201395275|3470.3313060694|3470.3313060694|3470.3313060694|3470.3313060694|3470.3313060694|3470.3313060694|3470.3313060694|3470.3313060694|3470.3313060694|3470.3313060694|3470.3313060694|3470.3313060694|3440.9297751295|3440.9297751295||3440.9297751295|3350.1441945884|3306.9526064597|3306.9526064597|3306.9526064597|3306.9526064597|3306.9526064597|-3544.4865181864|-3544.4865181864|-3544.4865181864|-3544.4865181864|-3544.4865181864|-3544.4865181864|-3544.4865181864||-3556.6068125758|-3556.6068125758|-3568.6186806398|-3575.0176742577|-3575.0176742577|-3575.0176742577|-3575.0176742577|-3575.0176742577|-3575.0176742577|-3575.0176742577|-3575.0176742577|-3575.0176742577|-3575.0176742577|-3575.0176742577||-3575.0176742577|-3605.9981814234|-3605.9981814234|-3605.9981814234|-3616.0594832388|-3616.0594832388|-3676.0660924876|-3757.0734360973|-3800.6770816016|-3800.6770816016|-3821.5300906685|-3876.5334340761|-3880.9260378623||-3885.8622642914|-3943.0136269905|-3955.8663978119|-3955.8663978119|-3955.8663978119||-3955.8663978119|-3955.8663978119|-3955.8663978119|-3955.8663978119|-3955.8663978119|-3955.8663978119|-3955.8663978119|-3955.8663978119|-3955.8663978119|-3979.5757997678|-3979.5757997678|-4046.6953330753|3780.8892195163|3780.8892195163|3780.8892195163|3780.8892195163|3756.4880216848|3697.3695326522|3697.3695326522|3697.3695326522|3697.3695326522|3697.3695326522|3697.3695326522|3697.3695326522||3697.3695326522|3680.9661473914|3587.6846082126|3555.5940091251|3506.2155656946|3490.872845605|3490.872845605|3490.872845605|3490.872845605|3490.872845605|3490.872845605|3490.872845605|3490.872845605|3490.872845605||3486.6920506722|3478.5457415706|3478.5457415706|3451.6063795229|3412.6737550255|3395.1375055839|3263.3319692508|3263.3319692508|3263.3319692508|3194.2577436121|3156.0471629508|3156.0471629508|3156.0471629508|3156.0471629508|3140.3857366121|3108.9285962356|3084.1428847062|3082.9356601312|3082.9356601312|3066.4840668124|3062.4267409027|3035.9741565585|3021.3601739539|3006.2335266155|3002.3705851283|2997.6484913367|2997.6484913367|2997.6484913367|2997.6484913367|2997.6484913367|2997.6484913367|2997.6484913367|2997.6484913367|2997.6484913367|2991.7759152305|2991.7759152305|2979.4618995079|2979.4618995079|2979.4618995079|2979.4618995079|2979.4618995079|2979.4618995079|2979.4618995079|2979.4618995079|2979.4618995079|2979.4618995079|2923.6798883422|-3118.2371281213|-3118.2371281213|-3118.2371281213|-3118.2371281213|-3118.2371281213|-3118.2371281213|||-3118.2371281213|-3118.2371281213|-3118.2371281213||-3118.2371281213|-3118.2371281213|-3118.2371281213|2855.440598016|2855.440598016|2855.440598016|2855.440598016|2855.440598016|2855.440598016|2855.440598016|2855.440598016|2806.4062200178|2700.2789798533|2700.2789798533|2700.2789798533|2700.2789798533|2700.2789798533|2700.2789798533|2700.2789798533|2700.2789798533|2700.2789798533|2700.2789798533|2700.2789798533|2669.9210887259|2662.5789874732|2657.8989485291|2657.8989485291||2657.8989485291|2657.8989485291|2657.8989485291|2657.8989485291|2657.8989485291|2657.8989485291|2657.8989485291|2657.8989485291|2657.8989485291|2657.8989485291
04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-1733.6737625233|-1733.6737625233|-1733.6737625233|-1733.6737625233|-1733.6737625233|-1795.8041805815|1529.3929869364||1529.3929869364|1491.5477632627|1472.6037181165|1472.6037181165|1472.6037181165|1472.6037181165|1472.6037181165|1472.6037181165|1472.6037181165|1472.6037181165|1472.6037181165|1472.6037181165|1472.6037181165|1460.9207979072|1448.9490899363|1448.9490899363|1448.9490899363|1448.9490899363|1443.6656554848|1423.2396172053|1403.1239783651||1403.1239783651|1403.1239783651|1403.1239783651|1354.3877537389|1301.1808374877||||1269.4578240589|1269.4578240589|1267.9531378432|1247.7387219997|-1410.2089818936|-1410.2089818936|-1410.2089818936|-1410.2089818936|-1410.2089818936|-1410.2089818936|-1410.2089818936|-1410.2089818936|-1410.2089818936|-1410.2089818936|-1410.2089818936|-1410.2089818936|-1410.2089818936|-1410.2089818936|-1410.2089818936|-1410.2089818936|-1410.2089818936|-1410.2089818936|-1410.2089818936|-1410.2089818936|-1410.2089818936|-1410.2089818936||-1410.2089818936|-1461.0296072761|-1461.0296072761|-1478.807357531|-1478.807357531|-1478.807357531|-1478.807357531|-1533.1192861455|-1677.1337944383|-1677.1337944383|-1677.1337944383|-1744.3966598004|-1744.3966598004|1538.1539066789||1538.1539066789|1538.1539066789|1538.1539066789|1538.1539066789|1538.1539066789|1538.1539066789|1538.1539066789|1538.1539066789|1538.1539066789|1499.559958776|1499.559958776|1499.559958776|1499.559958776|1499.559958776||1499.559958776|1499.559958776|1499.559958776|1499.559958776|1499.559958776|1462.4555097511|1366.1727886124|1339.5233026021|1339.5233026021|1339.5233026021|1339.5233026021|1339.5233026021|1339.5233026021||1339.5233026021|1316.664780669|1298.925655147|1298.925655147|1292.2229501633||1184.6088335148|1165.4409899631|1165.4409899631|1165.4409899631|1165.4409899631|1134.1745969225|1134.1745969225|1134.1745969225|1134.1745969225|1134.1745969225|1134.1745969225|1128.9656255486|1128.9656255486|1128.9656255486|1128.9656255486|1127.7565796687|1127.7565796687|1127.7565796687|1127.7565796687|1127.7565796687|1127.7565796687|1127.7565796687|1127.7565796687|1127.7565796687||1127.7565796687|1127.7565796687|1127.7565796687|1127.7565796687|1127.7565796687|1127.7565796687|1127.7565796687|1127.7565796687|1127.7565796687|1127.7565796687|1127.7565796687|1127.7565796687|1101.5350885208|1074.2377636059||1074.2377636059|1068.8656642889|1068.8656642889|1068.8656642889|1068.8656642889|1068.8656642889|1056.4545238134|1056.4545238134|1053.7653136858|1053.7653136858|1053.7653136858|1053.7653136858|1053.7653136858|1053.7653136858|1053.7653136858|1051.572570762|1012.1917452911|984.90749476785|956.1749941865|953.21296393658|953.21296393658|953.21296393658|953.21296393658|953.21296393658|953.21296393658|953.21296393658|953.21296393658|952.73662659621|922.37023108182|922.37023108182|922.37023108182|922.37023108182|922.37023108182|922.37023108182|922.37023108182|922.37023108182|922.37023108182|915.01213350501|915.01213350501|915.01213350501|915.01213350501|915.01213350501|915.01213350501|915.01213350501|915.01213350501|915.01213350501|915.01213350501|915.01213350501|915.01213350501|898.9714947061|898.9714947061|898.9714947061|898.9714947061|||898.9714947061|893.66055735435|893.66055735435||893.66055735435|884.92284286117|853.49203202565|-941.1292779284|-941.1292779284|-941.1292779284|-941.1292779284|-941.1292779284|-941.1292779284|-941.1292779284|-941.1292779284|-941.1292779284|-941.1292779284|-941.1292779284|-941.1292779284|-941.1292779284|-1048.4547451158|-1092.171928845|-1136.3688206785|-1153.7153563094|-1176.1559514549|-1235.1732793943|1116.5791867878|1116.5791867878|1116.5791867878|1116.5791867878|1116.5791867878||1116.5791867878|1104.1157630975|-1224.1725635153|-1224.1725635153|-1224.1725635153|-1224.1725635153|-1224.1725635153|-1224.1725635153|-1224.1725635153|-1224.1725635153
04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500|5411.684816349|5411.684816349|5270.5641862673|5270.5641862673|5270.5641862673|5270.5641862673|5270.5641862673||5145.293540297|5111.5483781078|5086.6963760737|5086.6963760737|5086.6963760737|5086.6963760737|5086.6963760737|5058.9522036759|5058.9522036759|5058.9522036759|5058.9522036759|5058.9522036759|5058.9522036759|5038.0496455777|5038.0496455777|5038.0496455777|5038.0496455777|5038.0496455777|5038.0496455777|5038.0496455777|5021.7773839752||5007.4787804565|5007.4787804565|5007.4787804565|5007.4787804565|5007.4787804565||||5007.4787804565|5007.4787804565|5007.4787804565|5007.4787804565|5007.4787804565|5007.4787804565|5007.4787804565|5007.4787804565|5007.4787804565|5007.4787804565|5007.4787804565|5007.4787804565|4989.5875338406|4976.3194820451|-5238.5046998858|-5238.5046998858|-5238.5046998858|-5238.5046998858|-5238.5046998858|-5238.5046998858|-5238.5046998858|-5238.5046998858|-5238.5046998858|-5238.5046998858|-5238.5046998858|-5238.5046998858||-5238.5046998858|-5238.5046998858|-5238.5046998858|-5282.9496665397|4907.3100605869|4907.3100605869|4907.3100605869|4907.3100605869|4907.3100605869|4907.3100605869|4907.3100605869|4907.3100605869|4907.3100605869|4907.3100605869||4907.3100605869|4907.3100605869|4907.3100605869|4907.3100605869|4907.3100605869|4842.4568596013|4842.4568596013|4842.4568596013|4842.4568596013|4842.4568596013|4842.4568596013|4842.4568596013|4842.4568596013|4842.4568596013||4842.4568596013|4842.4568596013|4842.4568596013|4842.4568596013|4842.4568596013|4842.4568596013|4842.4568596013|4842.4568596013|4842.4568596013|4842.4568596013|4842.4568596013|4842.4568596013|4842.4568596013||4842.4568596013|4842.4568596013|4842.4568596013|4842.4568596013|4842.4568596013||4842.4568596013|4835.8761768043|4835.8761768043|4835.8761768043|4835.8761768043|4797.8624186714|4786.3025146186|4786.3025146186|4786.3025146186|4786.3025146186|4786.3025146186|4786.3025146186|4745.1139051317|4717.745561891|4717.745561891|4628.813080157|4628.813080157|4628.813080157|4628.813080157|4598.0700890634|4516.0778767371|4450.9850330087|4450.9850330087|4407.4833700097||4392.5430117508|4392.5430117508|4392.5430117508|4392.5430117508|4232.5210206792|4232.5210206792|4232.5210206792|4232.5210206792|4232.5210206792|4232.5210206792|4181.8566896436|4163.2852107151|4116.9835674612|4051.0372971792||4018.9858857546|3999.8497277763|3999.8497277763|3999.8497277763|3999.8497277763|3999.8497277763|3992.8061515928|3992.8061515928|3992.8061515928|3992.8061515928|3992.8061515928|3992.8061515928|3992.8061515928|3992.8061515928|3992.8061515928|3915.0068351031|3833.9520390035|3820.4385756125|3820.4385756125|3820.4385756125|3820.4385756125|3820.4385756125|3820.4385756125|3820.4385756125|3820.4385756125|3820.4385756125|3820.4385756125|3801.5428617917|3789.8254019908|3772.9726688786|3766.5386404371|3766.5386404371|3766.5386404371|3758.5266581879|3758.5266581879|3758.5266581879|3758.5266581879|3659.5296202087|3594.1440224541|3552.1600249491|3446.1524318518|3446.1524318518|3446.1524318518|3446.1524318518|3446.1524318518|3446.1524318518|3446.1524318518|3446.1524318518|3446.1524318518|3262.5027020575|3221.6696689528|3159.0774099476|3148.8082332751|||3147.3424814167|3117.1583126853|3092.4536807614||3075.7818675127|3023.7576305697|2968.5084784107|-3196.0506388585|-3196.0506388585|-3196.0506388585|-3196.0506388585|-3196.0506388585|-3196.0506388585|-3196.0506388585|-3196.0506388585|-3196.0506388585|-3196.0506388585|-3196.0506388585|-3196.0506388585|-3196.0506388585|-3359.0562653983|-3475.0069615537|-3582.7855128374|-3586.6055714042|-3586.6055714042|3380.6841618591|3380.6841618591|3380.6841618591|3380.6841618591|3347.6285948878|3347.6285948878||-3547.7985893946|-3547.7985893946|-3547.7985893946|-3547.7985893946|-3547.7985893946|-3547.7985893946|-3547.7985893946|-3547.7985893946|-3547.7985893946|-3547.7985893946
04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|548.95159539353|548.95159539353|538.06845695853|526.3093769537|522.50494841143|522.50494841143|522.50494841143||510.37769739942|501.09746935982|493.73575755866|493.73575755866|481.18975842563|436.16082777544|-494.54547964567|-494.54547964567|-494.54547964567|-499.50607391456|467.58201985978|467.58201985978|467.58201985978|467.58201985978|467.58201985978|467.58201985978|467.58201985978|467.58201985978|457.4967033137|450.76300469915|-470.43323096787||-470.43323096787|-470.43323096787|-470.43323096787|-470.43323096787|-470.43323096787||||-470.43323096787|-470.43323096787|-470.43323096787|-470.43323096787|-470.43323096787|-470.43323096787|-470.43323096787|-470.43323096787|-473.18693414833|-475.27992784873|446.13140364104|446.13140364104|446.13140364104|446.13140364104|446.13140364104|446.13140364104|446.13140364104|446.13140364104|446.13140364104|446.13140364104|446.13140364104|446.13140364104|446.13140364104|446.13140364104|437.65711244404|435.97456226149||431.29396247642|-470.15648294267|-470.15648294267|-470.15648294267|-470.15648294267|-470.15648294267|-470.15648294267|-470.15648294267|-470.15648294267|-470.15648294267|-470.15648294267|-470.83887295439|-470.83887295439|-484.99773962907||-484.99773962907|-484.99773962907|-484.99773962907|-484.99773962907|-484.99773962907|-484.99773962907|-484.99773962907|-484.99773962907|-484.99773962907|-484.99773962907|-486.04747626972|-490.21602460719|-490.21602460719|-490.91224142553||457.75480332008|457.75480332008|457.75480332008|457.75480332008|457.75480332008|457.75480332008|457.75480332008|457.75480332008|457.75480332008|457.75480332008|457.75480332008|457.75480332008|457.75480332008||457.75480332008|457.75480332008|457.75480332008|457.75480332008|457.75480332008||457.75480332008|451.53000161225|451.53000161225|443.35555327794|442.06171569185|440.55192226123|426.13545697212|425.29495931201|425.06662417046|416.04521954638|416.04521954638|410.89902540027|410.89902540027|392.64940593638|392.64940593638|390.48824848509|384.62027236461|379.16142560641|376.35256442719|376.35256442719|376.35256442719|376.35256442719|376.35256442719|370.68616506449||361.64575557567|359.96180201373|359.96180201373|359.96180201373|359.96180201373|359.96180201373|359.96180201373|359.94089010911|355.52463179016|355.52463179016|355.52463179016|355.52463179016|355.3995898607|350.08406087825||350.08406087825|345.89055922849|345.89055922849|345.89055922849|345.38396860077|345.32106469422|339.89007561239|337.8113198527|337.8113198527|337.8113198527|337.8113198527|337.8113198527|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-355.37242688459|-356.7223893637|-356.7223893637|-356.7223893637|-358.48576407318|-358.48576407318|-358.48576407318|-358.48576407318|-358.48576407318|-358.48576407318|-358.48576407318|-359.61197635735|-360.92440766323|-364.39378493614|-367.34308521821|-369.3478806027|339.34625773675|339.34625773675|339.34625773675|339.34625773675|339.34625773675|332.11248859043|325.65278035926|321.65120441923|321.65120441923|||321.65120441923|317.99022306346|307.57802766058||-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-331.95902957182|-356.5600172597|-369.5500266373|354.93620503449|354.93620503449|354.93620503449|354.93620503449|354.93620503449|353.33466480069|350.88802615776|350.88802615776|350.88802615776||349.73668555832|345.64632712046|344.07924387896|340.73747818691|340.73747818691|340.73747818691|340.73747818691|340.73747818691|339.34162513661|336.77800206065
04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE|6123.3315839047|6123.3315839047|6123.3315839047|6123.3315839047|6123.3315839047|6123.3315839047|6084.8684265608||5875.7982517342|-6494.2578620233|-6494.2578620233|-6494.2578620233|5982.5468199741|5982.5468199741|5982.5468199741|5982.5468199741|5982.5468199741|5982.5468199741|5982.5468199741|5982.5468199741|5982.5468199741|5949.107577749|5927.3671357247|5927.3671357247|5927.3671357247|5927.3671357247|5757.9634841386|5675.7372045984|5605.1524495538||5444.1079624121|5444.1079624121|5424.6518054471|5424.6518054471|5330.2797838301||||5237.2281281853|5237.2281281853|5218.4976891176|5218.4976891176|5190.632949528|5190.632949528|5145.0366105866|5115.9686626134|5115.9686626134|5115.9686626134|5115.9686626134|5115.9686626134|5091.2429584594|4966.2699538438|4840.2443931597|4795.049325733|4719.1103619256|4680.4016813896|4680.4016813896|4598.4341745551|4598.4341745551|4579.786865818|4579.786865818|4579.786865818|4579.786865818|4579.786865818||4579.786865818|4579.786865818|4579.786865818|4579.786865818|4579.786865818|4575.3479824914|4575.3479824914|4455.3772050636|4455.3772050636|4455.3772050636|4371.085783404|-4709.2506400494|-4709.2506400494|-4709.2506400494||-4812.1673778327|4533.7223322166|4533.7223322166|4533.7223322166|4533.7223322166|4429.4692580185|4373.0213977983|4352.2116022202|4352.2116022202|4302.6795580224|4290.0368921901|4290.0368921901|4290.0368921901|4290.0368921901||4290.0368921901|4290.0368921901|4268.0965468779|4216.5517187532|4206.5574652813|4195.1275546699|4195.1275546699|4195.1275546699|4195.1275546699|4195.1275546699|4195.1275546699|4181.3386750037|4181.3386750037||4181.3386750037|4181.3386750037|4178.2046296347|4178.2046296347|4178.2046296347||4136.2183807875|4136.2183807875|4136.2183807875|4136.2183807875|4132.9093119861|4102.3992355401|4022.6780685681|4022.6780685681|3981.9200761867|3941.5062668972|3941.5062668972|3913.3399891742|3913.3399891742|3913.3399891742|3913.3399891742|3887.2584423776|3887.2584423776|3887.2584423776|3887.2584423776|3887.2584423776|3887.2584423776|3887.2584423776|3887.2584423776|3865.953824864||3813.7264720711|3763.4738578568|3736.359346757|3736.359346757|3736.359346757|3736.359346757|3736.359346757|3736.359346757|3736.359346757|3736.359346757|3736.359346757|3736.359346757|3641.5103852855|3581.8790289376||3581.8790289376|3581.8790289376|3581.8790289376|3581.8790289376|3581.8790289376|3581.8790289376|3581.8790289376|3581.8790289376|3581.8790289376|3581.8790289376|3581.8790289376|3581.8790289376|3578.6495595852|3578.6495595852|3578.6495595852|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3539.8533305156|3530.9988407377|3530.9988407377|3530.9988407377|3530.9988407377|3530.9988407377|3530.9988407377|3530.9988407377|3530.9988407377|3508.9121943876|3508.9121943876|3508.9121943876|3508.9121943876|3433.2913270973|3395.7681412192|3360.6868235769|3354.6520261965|||3283.0578068851|3272.2864520945|3265.7627245494||3260.2919161661|3205.4910179623|3166.4344644025|3101.7605160028|2967.1227955587|2962.4478957515|2962.4478957515|2910.9421063905|2910.7803782599|2910.7803782599|2879.7004202888|2855.988173196|2855.988173196|-3244.9514085103|-3244.9514085103|-3244.9514085103|-3470.6126761225|-3509.0696401361|-3604.9107112624|-3629.4638410647|-3629.4638410647|3477.4612016832|3477.4612016832|3477.4612016832|3477.4612016832|3477.4612016832|3477.4612016832||3477.4612016832|3440.7902240924|3302.2669156582|3269.2325255677|3269.2325255677|3269.2325255677|3269.2325255677|3269.2325255677|3269.2325255677|3269.2325255677
04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE|-3545.1285434318|2561.270173619|2561.270173619|2561.270173619|2303.7168595766|-2603.6234179987|-2603.6234179987||-2603.6234179987|-2603.6234179987|-2603.6234179987|-2603.6234179987|-2603.6234179987|-2603.6234179987|-2603.6234179987|-2603.6234179987|-2603.6234179987|-2696.9792226775|-2696.9792226775|-2696.9792226775|-2696.9792226775|-2716.1991363083|-2723.9990403425|-2796.3322670473|-2993.0914078303|2468.7482619379|2468.7482619379|2445.5904388628|2445.5904388628||2445.5904388628|2445.5904388628|2196.4615987365|-2605.3386848608|-2605.3386848608||||-2605.3386848608|-2648.6818720675|-2652.9869199812|-2652.9869199812|-2652.9869199812|-2652.9869199812|-2652.9869199812|-2652.9869199812|-2652.9869199812|-2672.9854666457|-2711.9275948501|-2711.9275948501|-2711.9275948501|2268.4310310487|2268.4310310487|2268.4310310487|2268.4310310487|2268.4310310487|2268.4310310487|2268.4310310487|2268.4310310487|2268.4310310487|2268.4310310487|2232.6733678319|2220.4435571283|2220.4435571283||2220.4435571283|2220.4435571283|2152.5167371954|2152.5167371954|2081.1852635505|2013.5669595005|1925.8521772228|1883.9518192058|1883.9518192058|1883.9518192058|1883.9518192058|1883.9518192058|1808.974243562|1734.4991595133||-1890.4764615729|-1890.4764615729|-1890.4764615729|-1895.0849573033|1679.1147581597|1679.1147581597|1679.1147581597|1679.1147581597|1679.1147581597|1679.1147581597|1679.1147581597|1679.1147581597|1679.1147581597|1679.1147581597||1679.1147581597|1679.1147581597|1635.6176380792|1635.6176380792|1635.6176380792|1585.3921457767|1585.3921457767|1581.0974333138|1581.0974333138|1581.0974333138|1581.0974333138|1581.0974333138|1581.0974333138||1581.0974333138|1581.0974333138|1581.0974333138|1581.0974333138|1581.0974333138||1581.0974333138|1581.0974333138|1581.0974333138|1581.0974333138|1581.0974333138|1498.6638147932|1442.073820018|1442.073820018|1442.073820018|1363.1375777978|1352.9397500656|1352.9397500656|1352.9397500656|1340.2836420563|1340.2836420563|1248.8151578403|1227.9384664695|1227.9384664695|1221.8005758883|1221.8005758883|1205.1427652789|1205.1427652789|1205.1427652789|1178.1226533698||1178.1226533698|1178.1226533698|1178.1226533698|1178.1226533698|1178.1226533698|1178.1226533698|1178.1226533698|1122.136281522|1008.6744216322|1008.6744216322|984.13824625795|970.65360695327|954.95968031999|954.95968031999||954.95968031999|898.62186702221|893.79860126199|893.79860126199|875.60955695777|871.39950773085|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|860.49174177181|859.76860196868|835.18733552075|743.81926168972|738.91044164969|-877.49733655736|-877.49733655736|-877.49733655736|-877.49733655736|-877.49733655736|-877.49733655736|-877.49733655736|-884.49704061929|-904.10782291032|-922.50869212257|-941.17632458064|-956.64036064515|800.02152147834|800.02152147834|800.02152147834|800.02152147834|800.02152147834|800.02152147834|800.02152147834|800.02152147834|800.02152147834|800.02152147834|775.82787582763|775.82787582763|||775.82787582763|718.14208425292|684.3245380588||-732.93152625989|-732.93152625989|-732.93152625989|-732.93152625989|-732.93152625989|-763.86836251099|629.25737498779|-612.21311729903|-612.21311729903|-625.0145747767|-629.90688244037|-629.90688244037|-638.53936103749|-638.53936103749|-662.17205066357|-662.17205066357|-726.69116740396|-728.4901860044|-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273||-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273|-753.41844096273
04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|8303.9050608662|8057.6722898514|7635.3268722241|7635.3268722241|7635.3268722241|7602.2254763019|7602.2254763019||7602.2254763019|7211.4727514466|6940.136147389|6940.136147389|6940.136147389|6335.48460821|-7031.527013143|-7031.527013143|-7031.527013143|-7031.527013143|-7031.527013143|-7031.527013143|-7031.527013143|-7031.527013143|-7031.527013143|-7031.527013143|-7031.527013143|-7031.527013143|-7031.527013143|-7031.527013143|-7031.527013143||-7031.527013143|-7031.527013143|-7031.527013143|-7031.527013143|-7031.527013143||||-7031.527013143|-7031.527013143|-7031.527013143|-7031.527013143|-7031.527013143|-7031.527013143|-7031.527013143|-7031.527013143|-7031.527013143|6166.5187388983|6166.5187388983|6166.5187388983|6166.5187388983|6166.5187388983|6166.5187388983|6166.5187388983|5900.409709887|5822.1696980618|5822.1696980618|5822.1696980618|5594.9663311797|5529.7619669634|5529.7619669634|5529.7619669634|5529.7619669634|5529.7619669634||5529.7619669634|5529.7619669634|5529.7619669634|5529.7619669634|5529.7619669634|5529.7619669634|5529.7619669634|5529.7619669634|5529.7619669634|5529.7619669634|5529.7619669634|5529.7619669634|5529.7619669634|5529.7619669634||4804.2355188482|4709.5950209424|4526.3833566027|4449.7592851141|4361.065872349|4269.6526661919|4269.6526661919|4269.6526661919|4269.6526661919|4269.6526661919|4269.6526661919|4269.6526661919|4269.6526661919|4269.6526661919||4269.6526661919|4269.6526661919|4158.1946496196|4158.1946496196|4016.8273884662|3960.3161385106|3960.3161385106|3960.3161385106|3960.3161385106|3960.3161385106|3960.3161385106|3943.7401539006|3899.4115130384||3899.4115130384|3899.4115130384|3899.4115130384|3899.4115130384|3899.4115130384||3895.896929677|3895.896929677|3871.0588884458|3871.0588884458|3871.0588884458|3828.1079573195|3828.1079573195|3828.1079573195|3828.1079573195|3828.1079573195|3828.1079573195|3777.1540273121|3777.1540273121|3777.1540273121|3777.1540273121|3724.234123037|3724.234123037|3724.234123037|3724.234123037|3724.234123037|3672.7364320028|3672.7364320028|3672.7364320028|3672.7364320028||3620.0404800031|3610.1005333368|3573.5005925964|3539.4451028849|3480.6667936851|3480.6667936851|3444.0186596501|3375.4096218335|3315.1030477825|3315.1030477825|3315.1030477825|3313.1144975362|3220.0161083735|3137.9623426372||3083.0137140414|3013.9041267126|3005.7268074585|2977.6964527316|2947.9896470941|2947.9896470941|2947.9896470941|2936.4884967713|2911.4316630792|2908.5218492348|2908.5218492348|2908.5218492348|2908.5218492348|2908.5218492348|2908.5218492348|2891.9131658164|2780.5701842405|-3010.9867157195|-3010.9867157195|-3010.9867157195|-3024.9321984369|-3024.9321984369|-3024.9321984369|-3024.9321984369|-3024.9321984369|-3024.9321984369|2824.3704411017|2824.3704411017|2824.3704411017|2809.1893790019|2795.6066300901|2795.6066300901|2795.6066300901|2795.6066300901|2795.6066300901|2793.7018112112|2769.613123568|2685.5701372978|2616.9668192197|2601.5670607651|2601.5670607651|2420.3210710084|2420.3210710084|2420.3210710084|2393.507386082|2393.507386082|2393.507386082|2393.507386082|2280.9248734244|2239.8331926938|2218.7868807709|2144.4020897454|2112.2800997171|||2088.4778885746|2053.169876194|2017.4387513267||2005.7930570296|1941.4645078107|1907.5438975674|-2157.7591328133|-2157.7591328133|-2157.7591328133|-2157.7591328133|-2157.7591328133|-2157.7591328133|-2157.7591328133|-2157.7591328133|-2157.7591328133|-2157.7591328133|-2157.7591328133|-2157.7591328133|-2157.7591328133|-2450.8712586815|-2565.4125096461|-2678.8472329401|-2713.9135921557|-2770.7373246174|2583.2110964526|2583.2110964526|2583.2110964526|2583.2110964526|2555.9567738362|2529.7297487069||-2767.8850080736|-2767.8850080736|-2767.8850080736|-2767.8850080736|-2767.8850080736|-2767.8850080736|-2767.8850080736|-2834.8027114321|-2834.8027114321|-2834.8027114321
04782|949876|/equities/sumitomo-forestry|TOPIX500|-1858.7863029589|-1858.7863029589|-1858.7863029589|-1858.7863029589|-1858.7863029589|1689.6928358532|1689.6928358532||1641.5387682567|1641.5387682567|1641.5387682567|1641.5387682567|-1739.8564315116|-1739.8564315116|-1739.8564315116|-1739.8564315116|-1739.8564315116|-1758.1838660637|1644.1655191812|1644.1655191812|1644.1655191812|1644.1655191812|1644.1655191812|1644.1655191812|1644.1655191812|1644.1655191812|1609.0531101003|1609.0531101003|1517.0867890003||-1630.7230999996|-1630.7230999996|1534.6897860416|1534.6897860416|1534.6897860416||||1534.6897860416|1534.6897860416|1534.6897860416|1534.6897860416|1532.3607476659|1532.3607476659|1532.3607476659|1532.3607476659|1532.3607476659|1532.3607476659|1532.3607476659|1532.3607476659|1532.3607476659|1532.3607476659|1532.3607476659|1532.3607476659|1532.3607476659|1532.3607476659|1532.3607476659|1532.3607476659|1532.3607476659|1532.3607476659|1532.3607476659|1526.4286085176|1504.9484539085|-1655.4463531994||-1655.4463531994|-1655.7737257771|-1679.4430286412|-1694.4089207125|-1713.564137466|-1713.564137466|-1713.564137466|-1713.564137466|-1713.564137466|-1713.564137466|-1713.564137466|-1713.564137466|-1713.564137466|-1722.3768194067||-1754.3108881564|-1754.3108881564|-1830.6787646183|1664.9737473848|1664.9737473848|1652.2486082054|1637.8040091171|-1781.0094980396|-1781.0094980396|-1781.0094980396|-1781.0094980396|-1781.0094980396|-1781.0094980396|-1781.0094980396||1661.3432479134|1661.3432479134|1661.3432479134|1661.3432479134|1661.3432479134|1651.5808914323|1651.5808914323|1651.5808914323|1651.5808914323|1651.5808914323|1651.5808914323|1651.5808914323|1651.5808914323||1651.5808914323|1651.5808914323|1651.5808914323|1651.4913893213|1651.4913893213||1651.4913893213|1651.4913893213|1651.4913893213|1651.4913893213|1636.6570992459|1635.0842366224|1635.0842366224|1635.0842366224|1635.0842366224|1635.0842366224|1635.0842366224|1635.0842366224|1635.0842366224|1635.0842366224|1635.0842366224|1600.2102011282|1600.2102011282|1600.2102011282|1575.1453100348|1575.1453100348|1558.4114555942|1548.0682839936|-1680.3940938351|-1680.3940938351||-1708.0212153723|1549.7052896638|1549.7052896638|1525.4780996264|1485.7847562162|1485.7847562162|1485.7847562162|1485.7847562162|1485.7847562162|1485.7847562162|1485.7847562162|1485.7847562162|1476.3163957958|1399.1474394791||1399.1474394791|1399.1474394791|1399.1474394791|1399.1474394791|1399.1474394791|1399.1474394791|1396.6895092382|1396.6895092382|1396.6895092382|1396.6895092382|1396.6895092382|1396.6895092382|1387.5438991536|1379.613697173|1379.613697173|1379.613697173|1379.613697173|1379.613697173|1379.613697173|1379.613697173|1379.613697173|1379.613697173|1376.1276451991|1376.1276451991|1376.1276451991|1376.1276451991|1376.1276451991|1376.1276451991|1376.1276451991|1366.1013369658|1366.1013369658|1366.1013369658|1366.1013369658|1366.1013369658|1366.1013369658|1333.5584156392|1333.5584156392|1333.5584156392|1333.5584156392|1333.5584156392|1333.5584156392|1333.5584156392|1333.5584156392|1333.5584156392|1333.5584156392|1333.5584156392|1333.5584156392|1333.5584156392|1333.5584156392|1324.5080028168|1324.5080028168|1324.5080028168|1324.5080028168|||1324.5080028168|1324.5080028168|1324.5080028168||1324.5080028168|-1429.214495523|-1429.214495523|-1429.214495523|-1429.214495523|-1429.214495523|-1429.214495523|-1429.214495523|-1429.214495523|-1429.214495523|-1429.214495523|-1429.214495523|-1429.214495523|-1429.214495523|-1429.214495523|-1429.214495523|-1471.6644486931|-1517.3124204771|-1575.9027640175|-1608.2712263442|-1608.2712263442|-1630.3570877024|-1633.8773011179|-1633.8773011179|-1633.8773011179|-1633.8773011179|-1633.8773011179||-1633.8773011179|-1633.8773011179|-1633.8773011179|-1633.8773011179|-1633.8773011179|-1633.8773011179|-1633.8773011179|-1633.8773011179|-1633.8773011179|-1633.8773011179
04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500|5208.7706138531|5208.7706138531|5208.7706138531|5208.7706138531|5208.7706138531|5208.7706138531|5208.7706138531||5189.7451265035|5051.7168072261|4815.0577866989|4815.0577866989|4757.9530963321|4562.0589959245|4519.6766621384|4513.9537377095|4513.9537377095|4513.9537377095|4513.9537377095|4513.9537377095|4513.9537377095|4513.9537377095|4513.9537377095|4513.9537377095|4513.9537377095|4493.5041530105|4428.4490589006|4336.1100654451|4293.8445171612||4197.105019068|4142.185208726|4142.185208726|4123.9835652511|4088.7885519172||||4088.7885519172|4088.7885519172|4088.7885519172|4088.7885519172|4088.7885519172|4088.7885519172|4088.7885519172|4088.7885519172|4088.7885519172|4088.7885519172|4088.7885519172|4088.7885519172|4088.7885519172|4088.7885519172|4088.7885519172|4038.8761687969|4019.6957431076|4000.0508256752|3984.3898063057|-4321.7209567718|-4321.7209567718|-4321.7209567718|-4321.7209567718|-4321.7209567718|-4321.7209567718|-4321.7209567718||-4321.7209567718|-4321.7209567718|-4321.7209567718|-4428.1480888502|-4428.1480888502|-4428.1480888502|-4471.4692576821|-4471.4692576821|-4471.4692576821|-4488.235125049|-4488.235125049|-4488.235125049|-4488.235125049|-4488.235125049||-4488.235125049|-4488.235125049|-4528.9279167212|4020.1383744183|4020.1383744183|3953.7648604648|3701.6276227387|-3688.4527681511|-3688.4527681511|-3688.4527681511|-3688.4527681511|-3688.4527681511|-3688.4527681511|-3688.4527681511||-3688.4527681511|-3688.4527681511|-3688.4527681511|-3688.4527681511|-3688.4527681511|-3688.4527681511|-3688.4527681511|-3688.4527681511|3454.4101627764|3454.4101627764|3340.3076525911|3340.3076525911|3340.3076525911||3340.3076525911|3340.3076525911|3340.3076525911|3340.3076525911|3340.3076525911||3340.3076525911|3340.3076525911|3340.3076525911|3340.3076525911|3293.3973917679|3235.9415464088|3206.3794960097|3206.3105511219|3203.6228345799|3198.8428519884|3198.8428519884|3198.8428519884|3198.8428519884|3198.8428519884|3198.8428519884|3198.8428519884|3198.8428519884|3198.8428519884|3198.8428519884|3198.8428519884|3198.8428519884|3198.8428519884|3198.8428519884|3198.8428519884||3198.8428519884|3198.8428519884|3198.8428519884|3198.8428519884|3198.8428519884|3198.8428519884|3150.0476133204|3111.9759916686|3111.9759916686|3111.9759916686|3111.9759916686|3111.9759916686|3052.3066574096|2931.1054419374||2931.1054419374|2931.1054419374|2931.1054419374|2931.1054419374|2930.7838243749|2916.7770747362|2916.7770747362|2916.7770747362|2916.7770747362|2916.7770747362|2916.7770747362|2915.0300830402|2848.0988679509|2848.0988679509|-2965.4871953469|-2965.4871953469|-2965.4871953469|-2965.4871953469|-2965.4871953469|-2965.4871953469|-2965.4871953469|-3015.1524392744|-3028.9193769715|-3046.1604188572|-3056.6226876192|-3070.4418751324|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2901.2111978772|2823.1235531969|2815.8696373341|2815.8696373341|2815.8696373341|||2815.8696373341|2815.8696373341|2815.8696373341||2815.8696373341|2815.8696373341|2758.4940414823|-2955.1424700119|-2955.1424700119|-2955.1424700119|-2955.1424700119|-2955.1424700119|-2955.1424700119|-2955.1424700119|-2955.1424700119|-2955.1424700119|-2955.1424700119|-2955.1424700119|-2955.1424700119|-2955.1424700119|-3090.7971889022|-3174.5246543357|-3242.7496159286|-3269.197056702|-3269.197056702|3124.2888932544|3124.2888932544|3124.2888932544|3124.2888932544|3124.2888932544|3124.2888932544||3124.2888932544|3087.7098813938|3046.3998682154|3027.473888455|3027.473888455|3027.473888455|3027.473888455|3010.2487649501|2997.3875166112|2955.0972406791
04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|8793.2930968016|8793.2930968016|8793.2930968016|8793.2930968016|8793.2930968016|8793.2930968016|8793.2930968016||8140.6589964462|-10137.01317654|-10137.01317654|-10137.01317654|-10137.01317654|-10137.01317654|-10137.01317654|8403.4466956292|8403.4466956292|7892.4963284769|7740.8848094188|7714.6497882431|7533.944209159|7323.1471718012|7323.1471718012|7197.2782682536|7197.2782682536|7197.2782682536|7197.2782682536|6984.6980758373|6862.1645287082||6583.2935921923|6583.2935921923|6583.2935921923|6405.326213547|6007.5188114499||||6007.5188114499|6007.5188114499|5839.5726067282|5839.5726067282|5723.636229698|5535.8735885534|5452.6928761704|5277.2698624116|5272.6887360129|5267.8763733476|5267.7700594618|5267.7700594618|5267.7700594618|4988.3556216242|4976.4459830236|4976.4459830236|4976.4459830236|4891.7913370661|4891.7913370661|-5309.6235224139|-5309.6235224139|-5309.6235224139|-5309.6235224139|-5309.6235224139|-5309.6235224139|-5309.6235224139||-5309.6235224139|-5310.4717544038|-5310.4717544038|-5310.4717544038|-5310.4717544038|-5310.4717544038|-5310.4717544038|-5310.4717544038|-5310.4717544038|-5310.4717544038|-5310.4717544038|-5310.4717544038|-5310.4717544038|4872.1702575194||4872.1702575194|4872.1702575194|4872.1702575194|4872.1702575194|4872.1702575194|4872.1702575194|4872.1702575194|4872.1702575194|4872.1702575194|4872.1702575194|4872.1702575194|4829.633619466|4745.5717412986|4745.5717412986||4745.5717412986|4745.5717412986|4563.2547891614|4563.2547891614|4563.2547891614|4482.555295261|4482.555295261|4356.1423398284|4356.1423398284|4307.5584442325|4307.5584442325|4283.8982713695|4084.9428972031||4084.9428972031|4084.9428972031|4084.9428972031|4084.9428972031|4072.2143302257||4016.6270335841|3957.7080225333|3957.7080225333|3957.7080225333|3957.7080225333|3919.6756139003|3919.6756139003|3919.6756139003|3785.806237667|3769.4521452679|3769.4521452679|3735.002383631|3693.8915373678|3678.5461526309|3657.1068362566|3516.0075958406|3505.119550934|3494.5460232291|3494.5460232291|3494.5460232291|3365.6269180098|3365.6269180098|3365.6269180098|3349.6782140052||3349.6782140052|3349.6782140052|-3601.7177530438|-3601.7177530438|-3601.7177530438|-3601.7177530438|-3601.7177530438|-3653.2422028325|-3653.2422028325|-3653.2422028325|-3653.2422028325|-3653.2422028325|-3653.2422028325|-3653.2422028325||-3653.2422028325|-3653.2422028325|3421.676863504|3421.676863504|3421.676863504|3421.676863504|3421.676863504|3421.676863504|3421.676863504|3421.676863504|3421.676863504|3421.676863504|3369.9051625569|3369.9051625569|3369.9051625569|3332.8946250632|3212.4101843712|3212.4101843712|3212.4101843712|3212.4101843712|3212.4101843712|3212.4101843712|3212.4101843712|3206.1224270791|3202.3582523101|3144.8230576473|3144.8230576473|3144.8230576473|3144.8230576473|3144.8230576473|3133.3589529414|3110.7740654193|3110.7740654193|3110.7740654193|3110.7740654193|3110.7740654193|3110.7740654193|3110.7740654193|3110.7740654193|3029.2489615771|2991.8479306461|2991.8479306461|2991.8479306461|2991.8479306461|2991.8479306461|2991.8479306461|2991.8479306461|2991.8479306461|2991.8479306461|2908.0232466406|2908.0232466406|2908.0232466406|2908.0232466406|||2908.0232466406|2908.0232466406|2908.0232466406||2885.0258296006|2856.6398106674|2826.6602600832|2826.6602600832|2734.7336223146|2645.7595803496|2614.8995337217|2511.3050374686|-2916.1893597434|-2916.1893597434|-2916.1893597434|-2916.1893597434|-2916.1893597434|-2916.1893597434|-2929.8880984486|-2929.8880984486|-3216.0978871652|-3342.2476524057|-3492.9973915619|-3550.1082128466|-3637.898014274|3385.2962767161|3385.2962767161|3385.2962767161|3255.0486613566|3255.0486613566|3255.0486613566||3255.0486613566|3167.9429570629|-3347.7734643044|-3347.7734643044|-3347.7734643044|-3347.7734643044|-3347.7734643044|-3395.9784549678|-3395.9784549678|-3395.9784549678
04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE|5414.018581463|5414.018581463|5414.018581463|5414.018581463|5414.018581463|5414.018581463|5383.7984238478||5261.8315820531|5204.0350911701|5049.5248039137|5049.5248039137|4950.7497821263|4950.3896760756|4950.3896760756|4950.3896760756|4950.3896760756|4950.3896760756|4950.3896760756|4950.3896760756|4950.3896760756|4950.3896760756|4950.3896760756|4950.3896760756|4950.3896760756|4950.3896760756|4921.4329734174|4853.5366371304|4829.374041256||4760.1526310868|4760.1526310868|4760.1526310868|4760.1526310868|4639.5584789853||||4586.4538655392|4562.2265172658|4542.7516858509|4536.4433276418|4536.4433276418|4536.4433276418|4512.8814751575|4485.1423650825|4485.1423650825|4485.1423650825|4485.1423650825|4485.1423650825|4419.9915167583|4395.5080453806|4395.5080453806|4359.9533837562|4305.7815375069|4288.9880988788|4288.9880988788|4288.9880988788|4288.9880988788|4288.9880988788|4273.0964183689|4273.0964183689|4230.2737981876|4201.1931090974||4158.0984727673|4158.0984727673|4158.0984727673|4158.0984727673|4158.0984727673|4158.0984727673|4158.0984727673|4158.0984727673|4096.3871919636|4053.9857688485|-4301.5997026961|-4301.5997026961|-4301.5997026961|-4301.5997026961||-4301.5997026961|-4301.5997026961|-4301.5997026961|-4301.5997026961|-4301.5997026961|-4301.5997026961|-4301.5997026961|-4301.5997026961|-4301.5997026961|-4301.5997026961|-4301.5997026961|-4310.381622354|-4310.381622354|-4310.381622354||-4389.2502723674|-4389.2502723674|-4389.2502723674|-4389.2502723674|-4389.2502723674|-4389.2502723674|-4389.2502723674|4156.6014116203|4156.6014116203|4156.6014116203|4156.6014116203|4128.6684094077|4128.6684094077||4100.5613217025|4100.5613217025|4100.5613217025|4100.5613217025|4100.5613217025||4100.5613217025|4100.5613217025|4100.5613217025|4100.5613217025|4100.5613217025|4100.5613217025|4100.5613217025|4100.5613217025|4100.5613217025|4100.5613217025|4100.5613217025|4100.5613217025|4100.5613217025|4100.5613217025|4100.5613217025|4060.8459130028|4013.4747548694|4013.4747548694|4013.4747548694|4013.4747548694|4013.4747548694|3926.1663640363|3926.1663640363|3896.9070711514||-4091.9691507876|-4091.9691507876|-4091.9691507876|-4091.9691507876|-4091.9691507876|3902.698693557|3902.698693557|3902.698693557|3902.698693557|3902.698693557|3902.698693557|3902.698693557|3804.2207706189|3786.4433058527||3786.4433058527|3786.4433058527|3786.4433058527|3786.4433058527|3786.4433058527|3786.4433058527|3786.4433058527|3786.4433058527|3786.4433058527|3786.4433058527|3786.4433058527|3728.2147842808|3725.5719825342|3703.5075206231|3703.5075206231|3703.5075206231|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3689.5878149287|3659.8474827554|3659.8474827554|3659.8474827554|3642.6083141726|3581.1759046363|3537.5030222972|3537.5030222972|3537.5030222972|3537.5030222972|3537.5030222972|3493.2811358857|3418.6457065397|3409.8650698021|3409.8650698021|3396.7531725952|3396.7531725952|3278.1146362169|3238.6366665667|3238.6366665667|3238.6366665667|||3238.6366665667|3238.6366665667|3238.6366665667||3190.9851850742|3139.2613167491|3087.2347963879|-3405.3667297685|-3405.3667297685|-3405.3667297685|-3405.3667297685|-3405.3667297685|-3405.3667297685|-3405.3667297685|-3405.3667297685|-3405.3667297685|-3405.3667297685|-3405.3667297685|-3405.3667297685|-3405.3667297685|-3663.4630330762|-3815.9589256402|-3959.1765840446|-4011.8073156052|-4017.5636840057|3831.254711104|3831.254711104|3818.3000152319|3818.3000152319|3818.3000152319|3790.2777947021||3752.4753274468|3725.7503638297|-3878.3227508853|-3878.3227508853|-3878.3227508853|-3878.3227508853|-3878.3227508853|-3966.5252787614|3756.0856231038|3756.0856231038
04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE|5668.1444130518|5668.1444130518|5668.1444130518|5668.1444130518|5668.1444130518|5668.1444130518|5668.1444130518||5604.2715700576|5572.2461889529|5270.7735432809|-5722.9524073208|-5722.9524073208|-5722.9524073208|-5722.9524073208|-5722.9524073208|-5722.9524073208|-5722.9524073208|5365.8667261654|5365.8667261654|5365.8667261654|5365.8667261654|5365.8667261654|5365.8667261654|5365.8667261654|5365.8667261654|5290.1852512949|5198.0391681054|5090.0435201171||5032.7663772552|5032.7663772552|5032.7663772552|5032.7663772552|4916.1293080613||||4845.2275408164|4845.2275408164|4835.7750902832|4835.7750902832|4835.7750902832|4802.6945447591|4772.6050497323|4768.1701040362|4768.1701040362|4768.1701040362|4768.1701040362|4768.1701040362|4676.7445600402|4616.9059595255|4616.9059595255|4616.9059595255|4616.9059595255|4616.9059595255|4562.9080377578|4562.9080377578|4562.9080377578|4499.7867086198|4419.4342081726|4419.4342081726|4281.49630663|4281.49630663||4281.49630663|4281.49630663|4281.49630663|4281.49630663|4281.49630663|4110.2423538642|4110.2423538642|4021.7137265158|3973.7374739065|3972.4305265628|3938.7806593892|3938.7806593892|-4181.2020620828|-4181.2020620828||-4181.2020620828|-4181.2020620828|-4181.2020620828|-4181.2020620828|-4181.2020620828|-4181.2020620828|-4181.2020620828|-4181.2020620828|-4181.2020620828|-4181.2020620828|-4181.2020620828|-4181.2020620828|-4181.2020620828|-4181.2020620828||-4279.0550046066|-4279.0550046066|-4279.0550046066|-4279.0550046066|-4279.0550046066|-4279.0550046066|-4279.0550046066|4036.2121557588|4036.2121557588|4036.2121557588|4036.2121557588|-4231.8029130002|-4231.8029130002||-4231.8029130002|-4231.8029130002|-4231.8029130002|-4231.8029130002|-4231.8029130002||-4231.8029130002|-4231.8029130002|-4231.8029130002|-4231.8029130002|-4231.8029130002|-4231.8029130002|-4231.8029130002|-4231.8029130002|3959.3628288242|3959.3628288242|3959.3628288242|3959.3628288242|3959.3628288242|3959.3628288242|3959.3628288242|3959.3628288242|3959.3628288242|3959.3628288242|3959.3628288242|3959.3628288242|3947.6809209158|3798.923245462|3751.6369394022|3712.0410437802||-3925.6496405016|-3925.6496405016|-3925.6496405016|-3925.6496405016|-3925.6496405016|3768.078656894|3768.078656894|3768.078656894|3768.078656894|3768.078656894|3768.078656894|3755.3651743267|3590.9057492519|3553.8872882969||3553.8872882969|3553.8872882969|3553.8872882969|3553.8872882969|3553.8872882969|3553.8872882969|3553.8872882969|3553.8872882969|3553.8872882969|3553.8872882969|3553.8872882969|3484.3192092188|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3474.0825752575|3447.4970064907|3447.4970064907|3446.8481561614|3446.8481561614|3432.553506846|3370.6154405506|3370.6154405506|3355.2393783896|3354.9039202211|3354.9039202211|3354.9039202211|3354.9039202211|3354.9039202211|3354.9039202211|3354.9039202211|3330.1154669123|3172.2394076803|3118.4326752004|3079.6687669569|3079.6687669569|||3079.6687669569|3079.6687669569|3079.6687669569||3019.1319632854|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3329.9833163673|-3563.2592404081|-3795.7324893424|-4001.0916548249|-4076.7674750924|-4076.7674750924|3840.8645529938|3840.8645529938|3840.8645529938|3840.8645529938|3840.8645529938|3840.8645529938||3739.7383922153|3722.0982135726|3662.6646817473|3570.7385352748|-3847.462228704|-3847.462228704|-3847.462228704|-3962.12469856|-3990.8171448011|3756.8914523244
04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500|4186.6129906236|4186.6129906236|4186.6129906236|4186.6129906236|4186.6129906236|4186.6129906236|4186.6129906236||4186.6129906236|4186.6129906236|4112.3555439797|4112.3555439797|4045.1172710886|3987.5953964057|3987.5953964057|3967.337100272|3967.337100272|3967.337100272|3967.337100272|3967.337100272|3967.337100272|3870.5913583978|3870.5913583978|3870.5913583978|3863.9348426643|3862.9831585159|3810.3701761287|3801.5779734764|3759.4755260849||3709.972806761|3703.9602552604|3703.9602552604|3702.717810182|-3870.199052613||||-3870.199052613|-3870.199052613|-3870.199052613|-3870.199052613|-3870.199052613|-3870.199052613|-3870.199052613|-3870.199052613|-3870.199052613|-3870.199052613|-3905.7767251256|-3908.2370930599|-3908.2370930599|-3908.2370930599|-3908.2370930599|-3908.2370930599|-3908.2370930599|-3908.2370930599|-3927.9856589554|-3946.6507321727|-3970.7230357474|-4034.342835712|-4034.342835712|-4034.342835712|-4034.342835712|-4034.342835712||-4034.342835712|-4034.342835712|-4034.342835712|-4072.7805553227|-4072.7805553227|-4072.7805553227|-4072.7805553227|-4072.7805553227|-4072.7805553227|-4072.7805553227|-4072.7805553227|-4078.5130312626|-4078.5130312626|-4106.1742541325||-4106.1742541325|-4106.1742541325|-4156.2491712583|3872.636825607|3872.636825607|3847.2075840078|3809.3417600087|3718.4352888985|-3923.0447078819|-3923.0447078819|-3923.0447078819|-3923.0447078819|-3923.0447078819|-3923.0447078819||-3955.5401133558|-3955.5401133558|-3955.5401133558|-3955.5401133558|-3955.5401133558|-3955.5401133558|-3970.0445703954|-4029.8273004393|-4106.6414449325|3901.4802356017|3901.4802356017|3901.4802356017|3901.4802356017||3901.4802356017|3901.4802356017|3901.4802356017|3901.4802356017|3901.4802356017||3901.4802356017|3901.4802356017|3901.4802356017|3901.4802356017|3870.3113728908|3855.679303212|3838.2651621564|3838.2651621564|3838.2651621564|3821.2771358225|3821.2771358225|3821.2771358225|3821.2771358225|3821.2771358225|3821.2771358225|3821.2771358225|3821.2771358225|3821.2771358225|3821.2771358225|3790.3535873383|3790.3535873383|3790.3535873383|3790.3535873383|3790.3535873383||3790.3535873383|3790.3535873383|3790.3535873383|3790.3535873383|3790.3535873383|3790.3535873383|3768.2262081536|3731.1402312818|3713.7239112233|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006||-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.0854811006|-3892.7060901117|-3908.0939384095|-3908.0939384095|-3959.1043760106|-3977.2270844562|-4001.7523160625|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4009.1483348158|-4013.9425942398|-4025.4917713776|3706.7122824551|3706.7122824551|3706.7122824551|3706.7122824551|3706.7122824551|3706.7122824551|3706.7122824551|3706.7122824551|3706.7122824551|3706.7122824551|3706.7122824551|||3706.7122824551|3706.7122824551|3706.7122824551||3706.7122824551|3706.7122824551|3706.7122824551|3684.0136471723|3654.2929413026|3533.8254903362|3439.3061003736|3346.617889304|-3691.0818389071|-3691.0818389071|-3691.0818389071|-3691.0818389071|-3691.0818389071|-3691.0818389071|-3691.0818389071|-3691.0818389071|-3754.9035048236|-3754.9035048236|-3840.4796355847|-3840.4796355847|-3880.3107062052|3641.1958762617|3641.1958762617|3641.1958762617|3612.1620847352|3610.0149194262|3610.0149194262||3539.1832438069|3510.2036042299|3461.4871823219|3461.4871823219|3461.4871823219|3461.4871823219|3461.4871823219|3461.4871823219|3461.4871823219|3461.4871823219
04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE|4655.8278881194|4655.8278881194|4655.8278881194|4655.8278881194|4655.8278881194|4655.8278881194|4655.8278881194||4646.5309867993|4586.2566519992|4243.767471604|4243.767471604|4091.0194128933|4034.4660143259|3998.4066825843|3982.7570242853|3982.7570242853|3982.7570242853|3982.7570242853|3982.7570242853|3982.7570242853|3982.7570242853|3982.7570242853|3982.7570242853|3982.7570242853|3982.7570242853|3982.7570242853|3969.1744714281|3881.6938571423||3811.3010582004|3811.3010582004|3723.4766150623|3723.4766150623|3709.7052332816||||3709.7052332816|3709.7052332816|3708.0335925351|3700.6484361501|3686.5381927779|3686.5381927779|3679.7646586421|3675.905176269|3660.4362159259|3660.4362159259|3660.4362159259|3660.4362159259|3572.4291288065|3539.9018501046|3539.9018501046|3539.9018501046|3539.9018501046|3539.9018501046|3539.9018501046|3539.9018501046|3539.9018501046|3539.9018501046|3539.9018501046|3539.9018501046|3479.8909445606|3416.6288272896||3388.2109354614|3388.2109354614|3388.2109354614|3388.2109354614|3388.2109354614|3388.2109354614|3388.2109354614|3388.2109354614|-3495.6146120427|-3495.6146120427|-3495.6146120427|-3495.6146120427|-3495.6146120427|-3495.6146120427||-3516.4100148675|-3516.4100148675|-3533.1023641207|-3533.1023641207|-3533.1023641207|-3533.1023641207|-3533.1023641207|-3533.1023641207|-3533.1023641207|-3533.1023641207|-3533.1023641207|-3533.1023641207|-3533.1023641207|-3533.1023641207||3270.3446286836|3270.3446286836|3270.3446286836|3270.3446286836|3143.577365204|3092.2215493979|3092.2215493979|3092.2215493979|3092.2215493979|3092.2215493979|3080.6072771088|3068.3849292925|3068.3849292925||3068.3849292925|3068.3849292925|3057.9149923771|3057.9149923771|3057.9149923771||3057.9149923771|3057.9149923771|3057.9149923771|3057.9149923771|2960.3955501961|2960.3955501961|2960.3955501961|2960.3955501961|2960.3955501961|2960.3955501961|2960.3955501961|2960.3955501961|2960.3955501961|2960.3955501961|2960.3955501961|2946.9395002178|2942.224691627|2942.224691627|2892.9996573633|2871.8374978865|2871.8374978865|2871.8374978865|2871.8374978865|2813.7916643183||2779.9032892818|2779.9032892818|2747.7814325354|2700.951591706|2672.6684352289|2656.1593724765|-2836.6435176874|-2836.6435176874|-2836.6435176874|-2836.6435176874|-2836.6435176874|-2836.6435176874|-2836.6435176874|-2836.6435176874||-2870.7150196527|-2894.0444662808|-2904.5216292009|-2929.0177247384|-2929.0177247384|-2929.0177247384|-2929.0177247384|-2935.0434873314|-2935.0434873314|-2963.0483192571|-2981.1358699239|-2981.1358699239|-2981.1358699239|-2981.1358699239|2774.4930002998|2774.4930002998|2774.4930002998|2774.4930002998|2774.4930002998|2774.4930002998|2774.4930002998|2774.4930002998|2736.1033336664|2707.1676958845|2707.1676958845|2705.9641065383|2702.7934517092|2678.5760574547|-2839.5471931199|-2839.5471931199|-2839.5471931199|-2839.5471931199|-2839.5471931199|-2839.5471931199|-2839.5471931199|-2839.5471931199|-2839.5471931199|-2839.5471931199|-2839.5471931199|-2839.5471931199|-2839.5471931199|-2839.5471931199|-2845.2746590221|-2845.9996211356|-2851.1459324925|-2851.1459324925|-2851.1459324925|-2851.1459324925|-2851.1459324925|-2851.1459324925|-2851.1459324925|-2851.1459324925|-2851.1459324925|||-2851.1459324925|-2851.1459324925|-2851.1459324925||-2851.1459324925|-2851.1459324925|-2851.1459324925|-2851.1459324925|-2851.1459324925|-2851.1459324925|-2851.1459324925|-2851.1459324925|-2851.1459324925|-2851.1459324925|-2851.1459324925|-2851.1459324925|-2851.1459324925|-2851.1459324925|-2864.5165833241|-2864.5165833241|-2961.2612139803|-2961.2612139803|2729.6225736586|2729.6225736586|2729.6225736586|2729.6225736586|2729.6225736586|2710.6084151762|2672.8704613069|2637.5583924812|2637.5583924812||2637.5583924812|2637.5583924812|2600.9259916457|2542.2511018286|2523.9734464762|2496.9717674749|-2662.9968882341|-2662.9968882341|-2662.9968882341|-2662.9968882341
04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500|2535.9203103045|2535.9203103045|2535.9203103045|2535.9203103045|2535.9203103045|2535.9203103045|2535.9203103045||2535.9203103045|2520.1614558939|2445.1931554246|-2647.9391176403|-2647.9391176403|-2647.9391176403|-2647.9391176403|-2647.9391176403|-2647.9391176403|-2686.515686267|2491.090432191|2491.090432191|2491.090432191|2491.090432191|2491.090432191|2491.090432191|2491.090432191|2491.090432191|2475.1004802122|2464.5252842126|2464.5252842126||2368.0280935696|2351.6939832656|2351.6939832656|2351.6939832656|2351.6939832656||||2351.6939832656|2351.6939832656|2351.6939832656|2335.187759184|2332.5419546489|2317.1977322536|2317.1977322536|2317.1977322536|2317.1977322536|2317.1977322536|2317.1977322536|2317.1977322536|2262.719702504|2236.3391388938|2236.3391388938|2170.9879321042|2088.432691501|2088.432691501|2088.432691501|2078.0085461122|2032.1483845691|2019.7482050768|2017.8125988602|2017.8125988602|2017.0417765113|1987.5186405682||1946.9088155162|1946.9088155162|1939.2122245332|1939.2122245332|1939.2122245332|1939.2122245332|1903.3746939258|1790.4996599176|1784.4440665751|1782.5530063623|1782.5530063623|1782.5530063623|1782.5530063623|1782.5530063623||1782.5530063623|1782.5530063623|1782.5530063623|1782.5530063623|1782.5530063623|1771.2533404026|1767.2259337807|1744.4454819785|-1854.7398906357|-1854.7398906357|-1854.7398906357|-1854.7398906357|-1854.7398906357|-1863.3221007063||1748.720712337|1748.720712337|1748.720712337|1734.3007914855|-1860.8370487167|-1860.8370487167|-1860.8370487167|-1871.7253852576|-1871.7253852576|-1871.7253852576|-1871.7253852576|-1871.7253852576|-1871.7253852576||-1895.2226502863|1798.2967784615|1798.2967784615|1798.2967784615|1798.2967784615||1798.2967784615|1754.9157758784|1754.9157758784|1731.9064176427|1708.2849084919|-1796.5615653387|-1796.5615653387|-1796.5615653387|-1796.5615653387|-1796.5615653387|-1796.5615653387|-1796.5615653387|-1796.5615653387|-1796.5615653387|-1803.267636688|-1803.267636688|-1803.267636688|-1803.267636688|-1803.267636688|-1803.267636688|-1803.267636688|-1803.267636688|-1803.267636688|-1803.267636688||-1803.267636688|-1803.267636688|1698.2501565178|1698.2501565178|1698.2501565178|1698.2501565178|1698.2501565178|1698.2501565178|1698.2501565178|1698.2501565178|1698.2501565178|1698.2501565178|1668.9723961308|-1698.7639244743||-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1698.7639244743|-1708.3003079208|-1708.3003079208|-1708.3003079208|-1709.3892310232|-1713.3491455813|-1733.1379395348|-1756.9490669355|-1756.9490669355|-1756.9490669355|-1756.9490669355|-1756.9490669355|-1778.4989632617|-1821.2210702908|-1848.1900781009|-1874.8500867788|-1874.8988519719|-1874.8988519719|-1874.8988519719|-1874.8988519719|-1885.9987244132|-1906.7083017447|-1906.7083017447|-1924.3416045492|-1924.3416045492|-1924.3416045492|-1924.3416045492|1796.030034912|1796.030034912|1796.030034912|1760.33892768|1752.2932529778|1705.1591699753|1689.4310740436|||1689.4310740436|1645.173415604|1630.5659451901||1630.5659451901|1613.8283273952|1613.8283273952|1588.8648082169|1521.5997869076|1500.2497632307|1462.5830702563|1410.3700780626|1383.4945311806|1345.1605902007|-1599.3277081544|-1599.3277081544|-1599.3277081544|-1599.3277081544|-1599.3277081544|-1599.3277081544|-1717.7530090605|-1847.8088989561|-1971.0654432845|1851.5027421556|1851.5027421556|1851.5027421556|1851.5027421556|1851.5027421556|1832.1419357285|1831.9746120105|1831.9746120105||1809.0829022338|1805.731002482|1766.3677805356|1761.6886179452|1761.6886179452|1751.4137420373|1751.4137420373|1751.4137420373|1684.0152689303|-1819.0859706113
04790|946345|/equities/sundrug-co-ltd|TOPIX500|-4271.8063452339|-4271.8063452339|-4271.8063452339|-4271.8063452339|-4271.8063452339|-4271.8063452339|-4271.8063452339||-4271.8063452339|-4271.8063452339|-4271.8063452339|-4271.8063452339|-4271.8063452339|-4271.8063452339|-4271.8063452339|-4271.8063452339|-4271.8063452339|-4320.5849269201|-4320.5849269201|-4320.5849269201|-4320.5849269201|-4320.5849269201|-4320.5849269201|-4320.5849269201|-4320.5849269201|-4320.5849269201|4177.9460103051|4177.9460103051|4177.9460103051||4177.9460103051|4177.9460103051|4177.9460103051|4177.9460103051|4177.9460103051||||4177.9460103051|4177.9460103051|4177.9460103051|4177.9460103051|4177.9460103051|4177.9460103051|4177.9460103051|4177.9460103051|4177.9460103051|4177.9460103051|4177.9460103051|4177.9460103051|4177.9460103051|4177.9460103051|4177.9460103051|4155.0309274055|4155.0309274055|4155.0309274055|4155.0309274055|4155.0309274055|4155.0309274055|4155.0309274055|4155.0309274055|4155.0309274055|4155.0309274055|4155.0309274055||4155.0309274055|4124.7388903325|4124.7388903325|4124.7388903325|4124.7388903325|4124.7388903325|4124.7388903325|4124.7388903325|4115.7654337028|4102.9060374475|-4312.1204295269|-4312.1204295269|-4312.1204295269|-4312.1204295269||-4312.1204295269|-4312.1204295269|-4312.1204295269|-4312.1204295269|-4312.1204295269|-4312.1204295269|-4312.1204295269|-4312.1204295269|-4312.1204295269|-4312.1204295269|-4312.1204295269|-4352.9115883633|-4363.0451708188|-4363.0451708188||-4388.0501897987|-4438.4264956951|-4438.4264956951|-4438.4264956951|-4438.4264956951|-4438.4264956951|-4438.4264956951|-4496.6405507724|-4537.1561675249|-4568.3401861387|-4596.8809137706|-4596.8809137706|-4596.8809137706||-4627.8121264117|-4693.7912515686|-4736.1013906318|-4737.2237673686|4550.8728259985||4550.8728259985|4550.8728259985|4550.8728259985|4550.8728259985|4550.8728259985|4550.8728259985|4550.8728259985|4550.8728259985|4550.8728259985|4550.8728259985|4550.8728259985|4550.8728259985|4550.8728259985|4550.8728259985|4550.8728259985|4550.8728259985|4550.8728259985|4550.8728259985|4550.8728259985|4550.8728259985|4550.8728259985|4550.8728259985|4550.8728259985|4550.8728259985||4550.8728259985|4530.5253622206|4424.9687372624|4424.9687372624|4424.9687372624|4424.9687372624|4424.9687372624|4424.9687372624|4424.9687372624|4424.9687372624|4424.9687372624|4424.9687372624|4424.9687372624|4424.9687372624||4424.9687372624|4424.1319302916|4421.5354781018|4362.5651884058|4362.5651884058|4362.5651884058|4362.5651884058|4362.5651884058|4356.2946537843|4352.660726427|-4576.6395396312|-4576.6395396312|-4576.6395396312|-4576.6395396312|-4576.6395396312|-4576.6395396312|-4576.6395396312|-4593.1550440347|-4600.9268724817|-4600.9268724817|-4600.9268724817|-4600.9268724817|-4600.9268724817|-4600.9268724817|-4600.9268724817|-4606.7520805352|-4636.2800894836|-4641.5433203501|-4641.5433203501|-4661.9370226112|-4698.8189140124|-4709.2432377916|-4710.6591531018|-4721.5668556812|-4721.5668556812|-4773.2965063124|-4791.3294514583|-4821.6993905092|-4844.814062357|-4844.814062357|-4871.5156248411|-4883.3834874582|-4883.3834874582|-4953.3314659978|4540.5446307342|4540.5446307342|4540.5446307342|4540.5446307342|4540.5446307342|4540.5446307342|4500.7162563713|4491.1847293015|4428.3163658905|||4425.275536201|4425.275536201|4425.275536201||4401.1222310302|4401.1222310302|4401.1222310302|4401.1222310302|4401.1222310302|4384.4691455891|4298.243495099|4263.8261056655|4246.6009679911|4246.6009679911|4246.6009679911|4097.7545041863|4097.7545041863|4097.7545041863|4097.7545041863|4097.7545041863|4097.7545041863|4097.7545041863|4097.7545041863|4097.7545041863|4097.7545041863|4097.7545041863|4097.7545041863|4083.6442700483|4083.6442700483|4083.6442700483|4083.6442700483||4083.6442700483|4083.6442700483|4083.6442700483|4083.6442700483|4083.6442700483|4083.6442700483|4083.6442700483|4083.6442700483|4083.6442700483|4083.6442700483
04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE|-5155.5639093153|-5168.9093406246|-5168.9093406246|-5168.9093406246|-5226.2881562496|-5259.8201736106|-5357.9174397734||5008.7946864052|5008.7946864052|4990.2718737835|4972.0243042039|4869.0825602266|4753.5917335851|-5032.1540005691|-5032.1540005691|-5032.1540005691|4832.9167630796|4832.9167630796|4832.9167630796|4832.9167630796|4832.9167630796|4829.7737815798|4829.7737815798|4776.8597573108|-4928.7385132105|-4928.7385132105|-4928.7385132105|-4928.7385132105||-4928.7385132105|-4928.7385132105|-4928.7385132105|-4928.7385132105|-4928.7385132105||||-4937.2821150747|-4937.2821150747|-4941.5475767029|-4941.5475767029|-4941.5475767029|-4941.5475767029|-4971.2195296698|4756.9403913723|4756.9403913723|4756.9403913723|4756.9403913723|4756.9403913723|4756.9403913723|4756.9403913723|4756.9403913723|4756.9403913723|4756.9403913723|4756.9403913723|4756.9403913723|4756.9403913723|4756.9403913723|4756.9403913723|4756.9403913723|4756.9403913723|4756.9403913723|4756.9403913723||4756.9403913723|4756.9403913723|4756.9403913723|4756.9403913723|4756.9403913723|4722.5448793025|4677.2165325584|4635.685036176|4621.2901681185|4621.2901681185|-4811.7667970321|-4811.7667970321|-4811.7667970321|-4811.7667970321||-4811.7667970321|-4811.7667970321|-4894.5186633689|4673.3981551441|4673.3981551441|4673.3981551441|4673.3981551441|4673.3981551441|4673.1646168268|4657.1829075853|4604.4254528726|4574.0838365251|4558.0931516946|4535.5479463273||-4720.3497734832|-4720.3497734832|-4720.3497734832|-4720.3497734832|-4720.3497734832|-4720.3497734832|-4720.3497734832|-4775.0325500273|-4775.0325500273|-4775.0325500273|-4775.0325500273|-4775.0325500273|-4775.0325500273||-4775.0325500273|-4775.0325500273|-4775.0325500273|-4775.0325500273|-4775.0325500273||-4775.0325500273|-4775.0325500273|-4775.0325500273|-4775.0325500273|-4775.0325500273|-4775.0325500273|-4775.0325500273|-4775.0325500273|-4775.0325500273|-4775.0325500273|-4775.0325500273|-4775.0325500273|-4775.0325500273|-4775.0325500273|-4775.0325500273|-4775.0325500273|-4775.0325500273|-4775.0325500273|-4775.0325500273|4609.8519364811|4609.8519364811|4609.8519364811|4609.8519364811|4609.8519364811||4549.5577072013|4441.5577003525|-4628.0435166777|-4628.0435166777|-4628.0435166777|-4628.0435166777|-4628.0435166777|-4628.0435166777|-4628.0435166777|-4628.0435166777|-4628.0435166777|-4628.0435166777|-4628.0435166777|-4628.0435166777||-4628.0435166777|-4628.0435166777|-4628.0435166777|-4635.5665523699|-4635.5665523699|-4635.5665523699|-4668.7961692999|-4688.5446534566|-4688.5446534566|-4732.9774941665|-4732.9774941665|-4732.9774941665|-4732.9774941665|-4732.9774941665|-4732.9774941665|-4732.9774941665|-4732.9774941665|-4766.2784556468|-4766.2784556468|-4766.2784556468|-4807.3093951631|-4823.3437724034|-4832.9676202512|-4832.9676202512|-4838.6862447235|-4842.004917241|-4842.004917241|-4842.004917241|-4842.004917241|-4842.004917241|-4842.004917241|-4872.5610191567|-4902.9566879519|-4917.9033184592|-4917.9033184592|-4921.6703538435|-4922.8003931594|-4939.8893257327|-4953.1548063697|-4959.9497848552|-4964.7219831725|-5003.239154812|-5003.239154812|-5003.239154812|-5003.239154812|-5003.239154812|-5003.239154812|-5088.4879497911|4879.6198150727|4879.6198150727|4806.4109056363|-5030.3401527011|-5030.3401527011|||-5030.3401527011|-5030.3401527011|-5030.3401527011||-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|-5030.3401527011|4776.1463462747|4776.1463462747|4776.1463462747|4776.1463462747|4776.1463462747|4776.1463462747|4776.1463462747|4776.1463462747|4776.1463462747|4776.1463462747|4776.1463462747||4684.773718083|4650.8596867589|4641.3740109606|4641.3740109606|4641.3740109606|4641.3740109606|4641.3740109606|4641.3740109606|4611.7620177786|4611.7620177786
04792|946344|/equities/suzuken-co-ltd|TOPIX500|-6630.3295400561|-6630.3295400561|-6630.3295400561|-6630.3295400561|-6630.3295400561|-6723.9217111735|6265.6398627488||6265.6398627488|6252.7665141653|6128.2405712948|-6413.7626287871|-6413.7626287871|-6413.7626287871|-6413.7626287871|-6413.7626287871|-6413.7626287871|-6478.1251430967|6163.0677049428|6163.0677049428|6163.0677049428|6125.4085610475|6116.2176327037|6116.2176327037|6116.2176327037|6116.2176327037|6116.2176327037|6116.2176327037|6116.2176327037||6072.7418141152|6040.546460128|6004.2182890311|5977.7153558142|5977.7153558142||||5977.7153558142|5977.7153558142|5977.7153558142|5977.7153558142|5977.7153558142|5977.7153558142|5977.7153558142|5977.7153558142|5977.7153558142|5977.7153558142|5977.7153558142|5977.7153558142|5958.4059509047|5889.3955010052|5788.6616677836|5727.3462975373|5703.9331308384|5703.9331308384|5703.9331308384|5703.9331308384|5703.9331308384|5703.9331308384|5703.9331308384|-6071.09977073|-6071.09977073|-6071.09977073||-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073||-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073||-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073|-6071.09977073|-6089.5230051166|-6089.5230051166|-6089.5230051166|-6089.8493890328|-6089.8493890328|-6167.0883082347||-6167.0883082347|-6167.0883082347|5871.0191311712|5871.0191311712|5871.0191311712||5871.0191311712|5871.0191311712|5871.0191311712|5851.632367968|5802.64707552|-6043.6006636357|-6043.6006636357|-6043.6006636357|-6043.6006636357|-6043.6006636357|-6043.6006636357|-6043.6006636357|-6043.6006636357|-6043.6006636357|-6043.6006636357|-6043.6006636357|-6043.6006636357|-6043.6006636357|-6043.6006636357|-6043.6006636357|-6043.6006636357|-6145.2229595952|5725.1568400059|5725.1568400059||5685.1689382789|5685.1689382789|5635.2432647543|5552.7147386159|5514.2589365629|5514.2589365629|5474.6765961809|5421.6962179788|5394.0138493566|5394.0138493566|5335.2931659518|5323.3257399464|5309.7047187193|5309.7047187193||5309.7047187193|5234.3941319104|5171.2157021226|-5378.8422052069|-5378.8422052069|-5378.8422052069|-5378.8422052069|-5378.8422052069|-5378.8422052069|-5393.4296367722|-5393.4296367722|-5393.4296367722|-5423.3107075246|5198.1570337393|5198.1570337393|5198.1570337393|5198.1570337393|5198.1570337393|5198.1570337393|5198.1570337393|5198.1570337393|5198.1570337393|5198.1570337393|5198.1570337393|5198.1570337393|5198.1570337393|5151.7300374881|5133.6444860979|5101.9938734421|5086.9376371579|5027.2640412865|5005.3938781315|5005.3938781315|4993.8820868128|4988.6467631254|4966.829736806|4959.5246384065|4959.5246384065|4959.5246384065|4959.5246384065|4959.5246384065|4959.5246384065|4959.5246384065|4959.5246384065|4959.5246384065|4959.5246384065|4959.5246384065|4959.5246384065|4959.5246384065|4924.6291832179|4924.6291832179|4900.9768702421|4885.4669001949|||4885.4669001949|4885.4669001949|4873.6298891054||4855.0115076892|4855.0115076892|4855.0115076892|4753.2905640991|4578.6561823324|4556.5624248137|4538.7360275708|-4897.4021154872|-4897.4021154872|-4897.4021154872|-4897.4021154872|-4897.4021154872|-4897.4021154872|-4897.4021154872|-4897.4021154872|-4897.4021154872|-5091.5581672681|-5091.5581672681|4837.8095926582|4837.8095926582|4837.8095926582|4837.8095926582|4837.8095926582|4837.8095926582|4805.7884362869|4755.8760403187|4735.2933109602||4735.2933109602|4735.2933109602|4735.2933109602|4735.2933109602|4735.2933109602|4735.2933109602|4735.2933109602|4735.2933109602|4735.2933109602|4735.2933109602
04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2161.1337637167|2161.1337637167|2161.1337637167|2161.1337637167|2161.1337637167|2156.9541819074|2110.5421998857||2110.5421998857|2087.0191109841|2056.8322357829|-2237.8308518107|-2237.8308518107|-2237.8308518107|-2237.8308518107|-2237.8308518107|-2237.8308518107|-2237.8308518107|-2310.117613123|-2347.7140145811|-2426.5989050901|-2436.6467964076|2277.30044903|2277.30044903|2277.30044903|2277.30044903|2277.30044903|2277.30044903|2277.30044903||2277.30044903|2277.30044903|2277.30044903|2277.30044903|2277.30044903||||2277.30044903|2277.30044903|2277.30044903|2277.30044903|2277.30044903|2277.30044903|2277.30044903|2277.30044903|2277.30044903|2277.30044903|2277.30044903|2277.30044903|2277.30044903|2277.30044903|2277.30044903|2277.30044903|2277.30044903|2277.30044903|2277.30044903|2277.30044903|2277.30044903|2277.30044903|2277.30044903|2277.30044903|2246.6116100333|2206.2073444814||2127.0430178783|2127.0430178783|2124.16817997|2124.16817997|2124.16817997|2124.16817997|-2331.1993871944|-2331.1993871944|-2331.1993871944|-2331.1993871944|-2331.1993871944|-2331.1993871944|-2342.9174175231|2203.3429142141||2203.3429142141|2203.3429142141|2203.3429142141|2203.3429142141|2203.3429142141|2180.8387026257|2180.8387026257|2180.8387026257|2137.5955242011|2137.5955242011|2137.5955242011|2137.5955242011|2137.5955242011|2137.5955242011||2137.5955242011|2137.5955242011|2137.5955242011|2118.2172491123|2094.7969434581|2075.2044584298|2075.2044584298|2075.2044584298|2075.2044584298|2075.2044584298|2075.2044584298|2075.2044584298|2062.7271760331||2020.8079733701|2011.5746584816|2011.5746584816|1964.312631662|1964.312631662||1964.312631662|1953.9717169574|1953.9717169574|1953.9717169574|1900.5796855082|1889.6996505647|1883.444056183|1878.0489513144|1855.6655014605|1839.5167176798|1839.5167176798|1839.5167176798|1839.5167176798|1839.5167176798|1839.5167176798|1831.3576374209|1831.3576374209|1831.3576374209|1788.7584860232|1748.7872066925|1713.4183219376|1713.4183219376|1713.4183219376|1703.7148021529||1664.4331135032|1631.5090150035|1613.4822388928|1599.2068751527|-1714.006944256|-1714.006944256|-1714.006944256|-1714.006944256|-1714.006944256|-1714.006944256|-1714.006944256|-1714.006944256|-1714.006944256|-1714.006944256||-1728.4521602844|-1736.4190669827|-1757.4918699329|-1757.4918699329|-1757.4918699329|-1757.4918699329|-1757.4918699329|-1757.4918699329|-1757.4918699329|-1757.4918699329|-1776.2062687694|-1776.2062687694|-1776.2062687694|-1798.7128399105|-1798.7128399105|-1798.7128399105|-1798.7128399105|-1798.7128399105|-1798.7128399105|-1798.7128399105|-1804.1543181591|-1804.1543181591|-1804.1543181591|-1804.1543181591|-1804.1543181591|-1804.1543181591|-1804.1543181591|-1804.1543181591|-1804.1543181591|-1804.1543181591|-1804.1543181591|-1804.1543181591|-1852.6714646213|-1901.1481399091|1756.4175035541|1756.4175035541|1756.4175035541|1756.4175035541|1756.4175035541|1756.4175035541|1756.4175035541|1756.4175035541|1756.4175035541|1756.4175035541|1756.4175035541|1756.4175035541|1756.4175035541|1756.4175035541|1756.4175035541|1670.2654364865|1670.2654364865|1651.8647364031|1651.8647364031|||1640.5163737812|1590.4626375347|-1754.1858304331||-1754.1858304331|-1754.1858304331|-1754.1858304331|-1754.1858304331|-1754.1858304331|-1754.1858304331|-1754.1858304331|-1754.1858304331|-1754.1858304331|-1754.1858304331|-1754.1858304331|-1754.1858304331|-1754.1858304331|-1754.1858304331|-1808.2479388063|-1808.2479388063|-1900.7477097848|1759.152343848|1759.152343848|1759.152343848|1759.152343848|1759.152343848|1759.152343848|1759.152343848|-1900.7590421806|-1900.7590421806|-1900.7590421806||-1900.7590421806|-1900.7590421806|-1900.7590421806|-1900.7590421806|-1900.7590421806|-1900.7590421806|-1900.7590421806|-1946.9340026922|-1946.9340026922|1802.8663682928
04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH|-1433.3226973243|-1433.3226973243|-1433.3226973243|-1460.7474414714|-1504.1360460793|-1551.9567178659|1498.436980149||-1539.9087256754|-1539.9087256754|-1539.9087256754|-1539.9087256754|-1539.9087256754|-1539.9087256754|-1539.9087256754|-1539.9087256754|-1539.9087256754|-1562.9263618616|-1594.6681798462|1510.6961907186|1510.6961907186|1510.6961907186|1510.6961907186|1510.6961907186|1510.6961907186|1510.6961907186|1510.6961907186|1508.7979296552|1508.7979296552||1508.7979296552|1497.4604069817|1497.4604069817|1489.9282299797|1479.7719465768||||1479.7719465768|1479.7719465768|1479.7719465768|1479.7719465768|1479.7719465768|1479.7719465768|1477.7770945393|1477.7770945393|1459.7523272659|-1555.3861955633|-1555.3861955633|-1555.3861955633|-1555.3861955633|-1555.3861955633|-1555.3861955633|-1555.3861955633|-1555.3861955633|-1556.8589788248|-1556.8589788248|-1556.8589788248|-1573.1488653609|-1577.1654059566|-1611.7393399517|-1626.4536391655|-1626.4536391655|-1626.4536391655||-1626.4536391655|-1626.4536391655|-1626.4536391655|-1655.1151546283|-1672.877949587|-1696.5866106522|-1728.9573451691|-1752.3825935564|-1752.3825935564|-1752.3825935564|-1752.3825935564|-1752.3825935564|-1816.5124611807|-1816.5124611807||-1832.930512423|-1833.1172360256|-1862.5469289173|-1889.4965876859|-1898.6327968068|-1898.6327968068|-1898.6327968068|-1898.6327968068|-1898.6327968068|-1898.6327968068|-1898.6327968068|-1898.6327968068|-1908.5364408964|-1934.7627121072||1782.3192087698|1781.7674331548|1781.7674331548|1781.7674331548|1739.1027035053|-1876.5525516608|-1888.2250574009|-1921.5278415565|-1923.4448661191|-1923.4448661191|-1925.855406799|-1948.4504519989|-1951.8893911099||-1978.2104345666|-1985.5393717407|-1992.6579173397|-1992.6579173397|-1992.6579173397||-1994.0087970441|-2010.7042189379|-2013.4199444783|-2013.4199444783|-2013.4199444783|-2013.4199444783|-2013.4199444783|-2013.4199444783|-2013.4199444783|-2013.4199444783|-2015.2443827537|-2049.443682412|-2049.443682412|-2082.3263137911|-2116.862570879|-2139.6250787544|-2163.8056430604|-2176.1119050129|-2176.1119050129|-2202.8743389032|-2221.6381543369|-2246.4590603743|-2273.8601651225|-2273.8601651225||-2273.8601651225|-2336.9001834695|-2555.4812157993|-2555.4812157993|-2555.4812157993|-2555.4812157993|-2555.4812157993|-2555.4812157993|-2555.4812157993|-2555.4812157993|-2555.4812157993|-2555.4812157993|-2555.4812157993|-2555.4812157993||2399.4016221004|2399.4016221004|2399.4016221004|2399.4016221004|2399.4016221004|2399.4016221004|2399.4016221004|2399.4016221004|2399.4016221004|2399.4016221004|2399.4016221004|2399.4016221004|2399.4016221004|2399.4016221004|2399.4016221004|2366.1684690005|2356.2735397091|2356.2735397091|2356.2735397091|2356.2735397091|2356.2735397091|2356.2735397091|2356.2735397091|2356.2735397091|2356.2735397091|2356.2735397091|-2477.4728916509|-2477.4728916509|-2477.4728916509|-2477.4728916509|-2477.4728916509|-2483.3032129454|-2501.2535699393|-2521.1428554881|-2560.1309505424|-2588.0435156266|-2588.0435156266|-2588.0435156266|-2588.0435156266|-2588.0435156266|-2591.4372395852|-2621.7080439835|-2624.7414123253|-2624.7414123253|-2626.3237914726|-2653.4986571918|-2710.3318413242|-2799.5862020908|-2799.5862020908|-2799.5862020908|-2799.7175334454|-2799.7175334454|-2819.7555328469|||-2819.7555328469|-2819.7555328469|-2824.6728142744||-2848.997571416|-2849.0250793511|-2849.1748685951|-2849.1748685951|-2849.1748685951|-2849.1748685951|-2849.1748685951|-2849.1748685951|-2849.1748685951|-2849.1748685951|-2849.1748685951|-2849.1748685951|-2849.1748685951|-2849.1748685951|-2860.0523069075|-2860.0523069075|-2905.564576429|-2905.564576429|2702.045669683|2702.045669683|2702.045669683|2702.045669683|2702.045669683|2702.045669683|2702.045669683|2702.045669683|2702.045669683||2702.045669683|2702.045669683|2702.045669683|2664.9615500662|-2851.6095569532|-2851.6095569532|-2851.6095569532|-2859.2274711735|-2859.2274711735|-2859.2274711735
04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|3919.0897506883|3919.0897506883|3919.0897506883|3919.0897506883|3919.0897506883|3919.0897506883|3919.0897506883||3913.3775007648|3910.197223072|3768.0521272493|3768.0521272493|3675.4468080548|3655.774231172|-3946.9383712307|-3946.9383712307|-3946.9383712307|-3946.9383712307|-3946.9383712307|-3982.0981902563|-4031.7757669514|-4041.5841855016|3774.9639685166|3774.9639685166|3746.9061339711|3746.9061339711|3739.4370836366|3739.4370836366|3739.4370836366||3625.1523151518|3592.1136835019|3557.232942595|3557.232942595|3479.2638869056||||3479.2638869056|3479.2638869056|3479.2638869056|3479.2638869056|3479.2638869056|3479.2638869056|3479.2638869056|3371.904318784|3339.6526730437|3339.6526730437|3339.6526730437|3339.6526730437|3283.6261591887|3283.6261591887|3283.6261591887|3283.6261591887|3252.0959782362|3252.0959782362|3252.0959782362|3252.0959782362|3252.0959782362|3216.0510869291|-3438.7597066229|-3438.7597066229|-3438.7597066229|-3438.7597066229||-3438.7597066229|-3438.7597066229|-3438.7597066229|-3438.7597066229|-3438.7597066229|-3438.7597066229|-3438.7597066229|-3438.7597066229|-3438.7597066229|-3451.8082797813|-3451.8082797813|-3469.027132759|-3469.027132759|-3469.027132759||-3523.3079252878|-3524.3421392087|-3549.1023768986|-3608.058196554|-3618.139748832|-3618.139748832|-3623.964891585|-3623.964891585|-3623.964891585|-3623.964891585|-3623.964891585|-3722.0444329013|-3722.0444329013|-3722.0444329013||-3723.9590987546|-3723.9590987546|-3723.9590987546|-3723.9590987546|-3723.9590987546|-3723.9590987546|-3753.3989986163|-3780.4663904201|-3780.4663904201|-3780.4663904201|-3819.1095890536|-3819.1095890536|-3819.1095890536||-3900.2328767263|-3928.5365296959|-3984.3739218843|-4053.582135427|3743.3261920028||3743.3261920028|3743.3261920028|3743.3261920028|3739.195768892|3719.2175209911|3699.9781015057|3699.9781015057|3699.9781015057|3699.9781015057|3699.9781015057|3699.9781015057|3699.9781015057|3699.9781015057|3699.9781015057|3699.9781015057|3699.9781015057|3699.9781015057|3699.9781015057|3699.9781015057|3699.9781015057|3699.9781015057|3658.8377728763|3658.8377728763|3658.8377728763||3658.8377728763|3658.8377728763|3589.5419698625|3531.7358983025|3531.7358983025|3531.7358983025|3476.262109225|3411.6085174555|3411.6085174555|3411.6085174555|3403.8006388339|3403.8006388339|3287.556265371|3185.3958504122||3175.193210442|3175.193210442|3175.193210442|3158.5480116022|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3144.0206689301|3131.9674099223|3106.6860110248|3086.6247049689|3086.6247049689|3082.8052277432|3023.1724752702|2962.1360836335|2908.5400929262|2898.0511807767|2898.0511807767|2898.0511807767|2898.0511807767|2898.0511807767|2898.0511807767|2898.0511807767|2898.0511807767|2835.9457564186|2785.7175071318|2741.9754434991|2741.9754434991|||2741.9754434991|2741.9754434991|2741.9754434991||2706.9171594434|-2951.762845381|-2951.762845381|-2951.762845381|-2951.762845381|-2951.762845381|-2951.762845381|-2951.762845381|-2951.762845381|-2951.762845381|-2951.762845381|-2951.762845381|-2951.762845381|-2951.762845381|-2951.762845381|-2951.762845381|-3199.0142726456|-3321.8491918284|3035.38551571|3035.38551571|3035.38551571|3035.38551571|3035.38551571|2997.3172396777|2983.5191551975|2968.5212835528|2937.023648392||2934.5477140642|2934.5477140642|-3153.5978821586|-3153.5978821586|-3153.5978821586|-3153.5978821586|-3153.5978821586|2955.6064716617|2955.6064716617|2955.6064716617
04796|952364|/equities/tadano-ltd|TOPIX500|1256.7050476836|1256.7050476836|1249.9612227577|1249.9612227577|1249.9612227577|1249.9612227577|1249.9612227577||1249.9612227577|1198.1235808419|1169.5262009354|1168.6402232616|1138.3224702906|1112.521114525|1112.521114525|1112.521114525|1112.521114525|1112.521114525|1112.521114525|1112.521114525|1112.521114525|1101.9123494722|1098.1182738488|1098.1182738488|1098.1182738488|1098.1182738488|1081.4091931653|1075.6213257392|1062.3014730436||1056.7238589373|1052.1589133016|1052.1589133016|1052.1589133016|1052.1589133016||||1052.1589133016|1052.1589133016|1052.1589133016|1052.1589133016|1052.1589133016|1052.1589133016|1052.1589133016|1052.1589133016|1052.1589133016|1052.1589133016|1052.1589133016|1052.1589133016|1052.1589133016|1035.9431028414|1035.9431028414|-1088.8539709937|-1088.8539709937|-1088.8539709937|-1088.8539709937|-1088.8539709937|-1088.8539709937|-1088.8539709937|-1088.8539709937|-1088.8539709937|-1088.8539709937|-1088.8539709937||-1088.8539709937|-1088.8539709937|-1088.8539709937|-1110.282189993|-1127.1184772325|-1127.1184772325|-1127.1184772325|-1127.1184772325|-1127.1184772325|-1127.1184772325|-1127.1184772325|-1144.8437990524|-1144.8437990524|-1171.7639494474||-1171.7639494474|1078.0309412476|1078.0309412476|1078.0309412476|1078.0309412476|1047.1454902751|1035.6172706106|1035.6172706106|1035.6172706106|1010.935856234|1007.3084297862|1007.3084297862|1007.3084297862|1007.3084297862||1007.3084297862|1007.3084297862|-1078.843960463|-1078.843960463|-1078.843960463|-1078.843960463|-1078.843960463|-1089.90995607|-1101.0943956333|-1107.2966304866|-1107.2966304866|-1107.2966304866|-1107.2966304866||-1107.2966304866|-1107.2966304866|-1107.2966304866|-1107.2966304866|-1107.2966304866||-1107.2966304866|-1107.2966304866|-1107.2966304866|-1107.2966304866|-1107.2966304866|-1107.2966304866|-1107.2966304866|-1107.2966304866|-1107.2966304866|-1110.6907005406|-1114.7118894896|-1121.3187660995|-1131.4375178884|-1137.8937553549|-1137.8937553549|-1137.8937553549|-1137.8937553549|-1147.4626883689|-1147.4626883689|-1147.4626883689|-1147.4626883689|-1147.4626883689|-1156.9863204098|-1166.7070226776||1047.9666386696|1047.9666386696|1041.2407096329|1031.9231270685|1031.9231270685|1031.9231270685|1022.3754500847|1022.3754500847|1022.3754500847|1022.3754500847|1022.3754500847|1022.3754500847|989.86161120526|987.66145685059||987.66145685059|987.66145685059|987.66145685059|987.66145685059|987.66145685059|987.66145685059|987.66145685059|987.66145685059|932.69606927084|929.72845224891|929.72845224891|918.91966625446|-981.34169043139|-981.34169043139|-981.34169043139|-981.34169043139|-981.34169043139|-981.34169043139|-981.34169043139|-981.34169043139|-997.89074408826|-1008.5558509399|-1008.5558509399|-1008.5558509399|-1008.5558509399|-1008.5558509399|-1008.5558509399|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|||-1011.1661397918|-1011.1661397918|-1011.1661397918||-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1011.1661397918|-1086.9568131747|-1121.3242477115|-1167.3047196794|-1175.0052440882|-1192.8947156536|1072.4540547486|1072.4540547486|1070.8942060808|1070.8942060808|1070.8942060808|1070.8942060808||1070.8942060808|1047.9657845342|1041.1375616468|1041.1375616468|1041.1375616468|1041.1375616468|1041.1375616468|1041.1375616468|1041.1375616468|1010.5139573853
04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500|4310.5664048863|4310.5664048863|4310.5664048863|4302.073783207|4300.97087023|4291.6121854692|4291.6121854692||4244.6802060769|4244.0891178632|4096.850762794|4096.850762794|4059.764689975|4059.764689975|4059.764689975|4059.764689975|4059.764689975|4059.764689975|4059.764689975|4059.764689975|4059.764689975|4049.1676131344|4049.1676131344|4049.1676131344|4045.5751257049|4042.1945841166|3979.8273156851|3925.9747952056|3904.5275502285||3794.6081393514|3794.6081393514|3794.6081393514|3794.6081393514|3749.485101991||||3749.485101991|3749.485101991|3747.2612244344|-3941.7296021248|-3941.7296021248|-3941.7296021248|-3941.7296021248|-3941.7296021248|-3941.7296021248|-3941.7296021248|-3941.7296021248|-3941.7296021248|-3941.7296021248|-3941.7296021248|-3941.7296021248|-3941.7296021248|-3941.7296021248|-3978.4399313561|-3978.4399313561|-3978.4399313561|-3978.4399313561|-3978.4399313561|-3978.4399313561|-3978.4399313561|-3978.4399313561|-3978.4399313561||-3978.4399313561|-3978.4399313561|-3978.4399313561|-4059.599923729|-4088.8332485878|-4114.8147206531|-4140.8496896146|-4163.0552106829|-4319.2280118699|-4376.1333479875|-4376.1333479875|4046.2916869848|4046.2916869848|4046.2916869848||4046.2916869848|4046.2916869848|4046.2916869848|4046.2916869848|4046.2916869848|3969.4907633164|3858.0452925738|3741.550325082|-3940.0208160741|-3940.0208160741|-3940.0208160741|-3947.7736052381|-3947.7736052381|-3947.7736052381||-3947.7736052381|-3947.7736052381|-3947.7736052381|-3947.7736052381|-3947.7736052381|-3947.7736052381|-3949.5262280423|-4008.0291422692|-4069.6990469658|-4104.3051317875|-4104.3051317875|-4104.3051317875|-4104.3051317875||-4140.0057019861|-4209.8396688735|-4224.0440765261|-4255.7156405846|4027.6904933452||4027.6904933452|4027.6904933452|4027.6904933452|4027.6904933452|3974.0449926058|3921.8833251176|3912.5539439199|3912.5539439199|3912.5539439199|3826.3932710221|3813.2147455801|3794.0163839779|3753.6848710865|3728.5354657045|3728.5354657045|3728.5354657045|3728.5354657045|3728.5354657045|3728.5354657045|3728.5354657045|3673.3171841161|3660.3730668101|3660.3730668101|3636.3589631223||3608.8937816324|3608.8937816324|3589.0872839492|3589.0872839492|3589.0872839492|3589.0872839492|3589.0872839492|3589.0872839492|3589.0872839492|3589.0872839492|3589.0872839492|3589.0872839492|3541.4858710546|3527.7514472802||3527.7514472802|3527.7514472802|3527.7514472802|3527.7514472802|3527.7514472802|3527.7514472802|3526.890496978|-3694.580840318|-3694.580840318|-3694.580840318|-3694.580840318|-3694.580840318|-3694.580840318|-3694.580840318|-3694.580840318|-3694.580840318|-3694.580840318|-3694.580840318|-3694.580840318|-3694.580840318|-3756.4787114645|-3789.2206314376|-3789.2206314376|-3818.908273577|-3818.908273577|-3818.908273577|-3832.5091928633|-3859.5657698482|-3868.5990717874|-3868.5990717874|-3868.5990717874|-3868.5990717874|-3868.5990717874|-3868.5990717874|-3868.5990717874|-3868.5990717874|-3868.5990717874|-3868.5990717874|-3868.5990717874|-3868.5990717874|-3868.5990717874|-3868.5990717874|-3884.7211908749|-3927.7457676388|-3943.7730751542|-3943.9145279491|-3953.5716977212|-4035.4685530236|3717.1746258968|3717.1746258968|3661.471806552|3596.424705454|3596.424705454|||3596.424705454|3596.424705454|3596.424705454||3596.424705454|3596.424705454|3565.9163393933|3550.8514882148|3530.4087629832|3530.4087629832|3530.4087629832|-3857.3033332958|-3857.3033332958|-3857.3033332958|-3857.3033332958|-3857.3033332958|-3857.3033332958|-3857.3033332958|-3857.3033332958|-3857.3033332958|-4065.7814814397|-4142.590534933|-4159.8743189186|-4159.8743189186|-4159.8743189186|-4159.8743189186|-4159.8743189186|-4159.8743189186|-4159.8743189186|-4159.8743189186|-4159.8743189186||-4159.8743189186|-4159.8743189186|-4159.8743189186|-4159.8743189186|-4159.8743189186|-4159.8743189186|-4159.8743189186|3785.2910423645|3785.2910423645|3785.2910423645
04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE|16973.561645118|16973.561645118|16973.561645118|16973.561645118|16973.561645118|16973.561645118|16973.561645118||16881.619314961|16881.619314961|15892.077016623|15863.141129581|15498.767921757|15006.408801952|-16321.688886211|-16321.688886211|-16321.688886211|-16442.43209579|-16550.480106433|-16718.033451593|-16916.426057325|-16967.717354723|-16967.717354723|-17179.130394136|15998.348736266|15998.348736266|15998.348736266|15998.348736266|15736.220818073||14745.523131192|14678.359034658|14420.954482953|14403.838314392|14212.320349325||||13933.967054805|13865.518949784|13834.035740474|13834.035740474|13767.817489415|13719.15739434|13719.15739434|13399.341549267|13286.344094339|13286.344094339|13286.344094339|13286.344094339|13286.344094339|13227.523573259|13227.523573259|12882.803970287|12398.671078097|12391.692689009|12391.692689009|12256.317044618|12256.317044618|12256.317044618|12256.317044618|12256.317044618|12256.317044618|12040.352271798||11976.780301997|11806.700335552|11525.222595058|11501.28920143|11501.28920143|11501.28920143|11501.28920143|11449.210223811|10942.178026457|10812.697807174|10705.491119968|10705.491119968|10561.526363057|10561.526363057||10561.526363057|10561.526363057|10561.526363057|10561.526363057|10561.526363057|10407.529292285|10298.832459612|10298.832459612|10127.731789075|10127.731789075|10127.731789075|10127.731789075|10127.731789075|10127.731789075||10127.731789075|10127.731789075|10127.731789075|9889.4242100831|9794.9157889812|9668.7296218793|9668.7296218793|9668.7296218793|9668.7296218793|9668.7296218793|9668.7296218793|9635.8568387126|9635.8568387126||9635.8568387126|9635.8568387126|9591.778446445|9591.778446445|9591.778446445||9591.778446445|9452.9653008425|9452.9653008425|9452.9653008425|9452.9653008425|9452.9653008425|9452.9653008425|9367.6281120472|9345.1423467191|9289.6026074657|9177.7251194063|9121.0021497507|9121.0021497507|9121.0021497507|9121.0021497507|9121.0021497507|9102.5722218803|9102.5722218803|9102.5722218803|9047.856152843|9047.856152843|9047.856152843|9047.856152843|9008.6179476033||8994.4048735843|8994.4048735843|8910.5054150937|8717.0615723263|8548.1068794152|8548.1068794152|8357.9520882391|8310.1679442755|8310.1679442755|8310.1679442755|8310.1679442755|8291.6866047505|8251.2628941673|8165.0698824081||8143.2417943919|8143.2417943919|8143.2417943919|8143.2417943919|8143.2417943919|8143.2417943919|8143.2417943919|8053.7418196787|8053.7418196787|8053.7418196787|8053.7418196787|8053.7418196787|8053.7418196787|8028.1575774208|7929.8442139782|7929.8442139782|7929.8442139782|7929.8442139782|7929.8442139782|7929.8442139782|7912.2274246644|7912.2274246644|7743.0860274049|7645.0848804474|7645.0848804474|7645.0848804474|7645.0848804474|7645.0848804474|7645.0848804474|7645.0848804474|7624.4276449416|7621.9970925205|7621.9970925205|7614.6634361339|7560.6260401487|7511.9383819349|7511.9383819349|7511.9383819349|7511.9383819349|7511.9383819349|7455.4941331593|7455.4941331593|7455.4941331593|7455.4941331593|7455.4941331593|7455.4941331593|7455.4941331593|7455.4941331593|7455.4941331593|7455.4941331593|7343.6601479548|7178.8446088387|7170.4940098207|||7093.7167487253|7093.7167487253|7093.7167487253||6958.6297208059|6776.2552453399|6705.4502725998|6610.1114139998|6399.662239506|6399.662239506|6347.6802661177|6201.4780734641|6068.7534149602|6006.1149055113|5957.9610061237|-6562.9832238926|-6562.9832238926|-6562.9832238926|-6562.9832238926|-6562.9832238926|-6875.9052146822|-6875.9052146822|-7034.4502385358|-7120.2780428176|6607.0601994656|6607.0601994656|6607.0601994656|6607.0601994656|6607.0601994656|6582.8150610686|6582.8150610686||6576.350067854|6540.8334087267|6449.1225400516|6449.1225400516|6449.1225400516|6449.1225400516|6449.1225400516|6449.1225400516|6449.1225400516|6449.1225400516
04799|946154|/equities/taisho-pharmaceutical-hold-ltd|TOPIX500/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE|5346.3530670493|5248.1145189437|5135.1827988263|5101.8208840561|5101.8208840561|5101.8208840561|5101.8208840561||5101.8208840561|5087.3009822846|5040.4333114624|5040.4333114624|4672.2036794027|4548.3374215585|-4825.0669538812|-4825.0669538812|-4825.0669538812|-4825.0669538812|-4890.1299487569|-4917.6443875077|-4926.6906018613|-4926.6906018613|-4954.2117798459|4658.3100384692|4658.3100384692|4658.3100384692|4658.3100384692|4658.3100384692|4658.3100384692||-4931.9878215847|-4931.9878215847|-4931.9878215847|-4931.9878215847|-4931.9878215847||||-4931.9878215847|-4931.9878215847|-4931.9878215847|-4931.9878215847|-4931.9878215847|-4931.9878215847|-4931.9878215847|-4931.9878215847|-4931.9878215847|-4953.3753573163|-5025.1948414626|-5072.6867033524|-5072.6867033524|-5072.6867033524|-5072.6867033524|-5072.6867033524|-5091.6518926138|-5120.6132140153|-5131.9416926583|-5131.9416926583|-5131.9416926583|-5131.9416926583|-5131.9416926583|-5131.9416926583|-5131.9416926583|-5131.9416926583||-5131.9416926583|-5131.9416926583|-5131.9416926583|-5185.157436287|-5193.8542570159|-5193.8542570159|-5193.8542570159|-5193.8542570159|-5193.8542570159|-5193.8542570159|-5193.8542570159|-5193.8542570159|-5193.8542570159|-5193.8542570159||-5193.8542570159|-5193.8542570159|-5193.8542570159|-5193.8542570159|-5193.8542570159|-5193.8542570159|-5193.8542570159|-5213.9491744621|-5247.536590483|-5247.536590483|-5247.536590483|-5325.2628783144|-5365.6809759049|-5391.2010843388||-5457.0012048208|-5475.3346720232|-5491.3141625105|-5491.3141625105|-5491.3141625105|-5491.3141625105|-5547.0712916784|-5582.0236574204|-5654.1929526893|-5762.5477252104|-5880.1085835671|-5899.7873150745|-5979.152572305||5476.3506963623|5476.3506963623|5476.3506963623|5476.3506963623|5476.3506963623||5426.8341070692|5320.5934522991|-5636.7586532686|-5636.7586532686|-5636.7586532686|-5636.7586532686|-5636.7586532686|-5636.7586532686|-5636.7586532686|-5636.7586532686|-5698.5096147429|-5712.4069317814|-5712.4069317814|-5737.2854797571|-5788.9283108412|-5842.809234268|-5844.9514557341|-5844.9514557341|-5844.9514557341|-5844.9514557341|-5844.9514557341|-5844.9514557341|-5844.9514557341|-5844.9514557341||-5844.9514557341|-5844.9514557341|-5844.9514557341|-5844.9514557341|-5844.9514557341|-5844.9514557341|-6009.7238397046|5411.8624003282|5381.2313584299|5381.2313584299|5330.645953811|5324.55105979|5276.0825177752|5276.0825177752||5276.0825177752|5276.0825177752|5276.0825177752|5276.0825177752|5276.0825177752|5276.0825177752|5276.0825177752|5276.0825177752|5276.0825177752|5256.4575903588|5256.4575903588|5256.4575903588|5256.4575903588|5256.4575903588|5256.4575903588|5256.4575903588|5256.4575903588|5256.4575903588|5256.4575903588|5256.4575903588|5256.4575903588|5120.9106053812|5120.9106053812|5036.2027212029|5036.2027212029|5036.2027212029|5036.2027212029|4984.2070632135|4984.2070632135|4899.1745146816|4869.3050163129|4848.9500181255|4795.0000201394|4757.5000223771|4711.5000248635|4690.2222498483|4659.2643864988|4659.2643864988|4659.2643864988|4659.2643864988|4659.2643864988|4659.2643864988|4659.2643864988|4659.2643864988|4659.2643864988|4659.2643864988|4659.2643864988|4659.2643864988|4659.2643864988|4575.9560327146|4575.9560327146|4442.784480794|4349.3160897711|||-4649.6287587191|-4649.6287587191|-4649.6287587191||-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4649.6287587191|-4882.3911560215|4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835||4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835|4494.8603028835|4297.678114315
04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500|4062.3973155879|4006.608128431|3787.3979204789|3667.0532449766|3616.5591610851|3612.8990678723|3556.1100754137||3512.7223153255|3512.7223153255|-3589.8921040614|-3589.8921040614|-3589.8921040614|-3589.8921040614|-3589.8921040614|-3589.8921040614|-3591.3801156238|-3674.811239582|-3763.6235995355|-3764.2384945828|-3764.2384945828|-3764.2384945828|-3764.2384945828|-3764.2384945828|-3764.2384945828|-3764.2384945828|-3764.2384945828|-3764.2384945828|-3764.2384945828||-3764.2384945828|-3765.3409790473|-3765.3409790473|-3765.3409790473|-3765.3409790473||||-3765.3409790473|-3765.3409790473|-3765.3409790473|-3765.3409790473|-3765.3409790473|-3765.3409790473|-3765.3409790473|-3765.3409790473|-3773.0455322747|-3814.1061469719|-3854.2846077466|3445.4969555004|3445.4969555004|3445.4969555004|3445.4969555004|3445.4969555004|3395.2743950004|3338.1937722227|3322.3819691363|3206.479965707|-3658.2174733928|-3658.2174733928|-3658.2174733928|-3658.2174733928|-3669.2416371031|-3679.3295794895||-3679.3295794895|-3679.3295794895|-3679.3295794895|-3738.4773105439|-3891.1756920295|-3891.1756920295|-3909.9729911439|-3984.1922123821|-4168.4357915357|-4215.6508794841|-4466.6120883157|4086.3297828317|4086.3297828317|4086.3297828317||3881.810869813|3804.6787442367|3769.1430491519|3763.2700546132|3637.1889495702|3432.4321661891|3392.2927977643|3392.2927977643|3386.0475530715|3332.1639478572|3323.0456868349|3323.0456868349|3323.0456868349|3323.0456868349||3323.0456868349|3323.0456868349|3251.3452494306|3251.3452494306|3251.3452494306|3101.4947215895|3070.8274684328|3057.9895932621|3057.9895932621|3057.9895932621|3057.9895932621|3057.9895932621|3057.9895932621||2995.8217702912|2992.1503336928|2992.1503336928|2926.6362144356|2926.6362144356||2888.5316253207|2888.5316253207|2888.5316253207|2888.5316253207|2888.5316253207|2864.0859442923|2864.0859442923|2864.0859442923|2864.0859442923|2864.0859442923|2864.0859442923|2835.9539702227|2835.9539702227|2835.9539702227|2835.1155224696|2721.1554221454|2721.1554221454|2721.1554221454|2721.1554221454|2670.7560246061|2644.8671293779|2644.8671293779|2644.8671293779|2644.8671293779||2644.8671293779|2644.8671293779|2644.8671293779|2644.8671293779|2644.8671293779|2644.8671293779|2644.8671293779|2552.56636403|2552.56636403|2552.56636403|2547.8381037407|2547.8381037407|2442.0145597119|2428.5704440888||2428.5704440888|2402.2639487355|2402.2639487355|2402.2639487355|2402.2639487355|2402.2639487355|2378.0666033771|2378.0666033771|2343.4439003801|2343.4439003801|2343.4439003801|2339.6604267306|2339.6604267306|2339.6604267306|2339.6604267306|2339.6604267306|2327.7060297006|2265.4840926585|2265.4840926585|2265.4840926585|2265.4840926585|2265.4840926585|2265.4840926585|2265.4840926585|2265.4840926585|2265.4840926585|2265.4840926585|2265.4840926585|2260.3434362872|2231.214929208|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2228.2107972527|2167.4286636141|2158.5477328569|2158.5477328569|-2244.7586933453|-2244.7586933453|-2244.7586933453|-2244.7586933453|||-2244.7586933453|-2244.7586933453|-2244.7586933453||-2244.7586933453|-2244.7586933453|-2244.7586933453|-2244.7586933453|-2244.7586933453|-2244.7586933453|-2244.7586933453|-2244.7586933453|-2244.7586933453|-2244.7586933453|-2244.7586933453|-2244.7586933453|-2244.7586933453|-2244.7586933453|-2275.3656707967|-2275.3656707967|-2528.0451897741|-2676.6613219712|2371.2324463653|2371.2324463653|2371.2324463653|2371.2324463653|2371.2324463653|2371.2324463653|2360.4804959614|2337.6450561885|2337.6450561885||2337.6450561885|-2626.6231995597|-2626.6231995597|-2626.6231995597|-2626.6231995597|-2626.6231995597|-2626.6231995597|-2626.6231995597|-2626.6231995597|-2626.6231995597
04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500|-1653.107221594|-1653.107221594|-1653.107221594|-1653.107221594|-1657.3546097611|-1657.3546097611|-1657.3546097611||-1657.3546097611|-1657.3546097611|-1657.3546097611|-1657.3546097611|-1657.3546097611|-1657.3546097611|-1657.3546097611|-1657.3546097611|-1657.3546097611|-1688.5884552901|1576.5869146547|1576.5869146547|1576.5869146547|1576.5869146547|1576.5869146547|1576.5869146547|1576.5869146547|1555.503655219|1555.503655219|1555.503655219|1554.6658363344||1554.6658363344|1554.6658363344|1554.6658363344|1544.6287070382|1531.2272290076||||1531.2272290076|1531.2272290076|1531.2272290076|1531.2272290076|1531.2272290076|1531.2272290076|1531.2272290076|1531.2272290076|1531.2272290076|1531.2272290076|1531.2272290076|1507.1969211195|1474.3854679106|1460.4005199007|1454.9389134576|1454.9389134576|-1553.4548903079|-1553.4548903079|-1553.4548903079|-1553.4548903079|-1553.4548903079|-1553.4548903079|-1553.4548903079|-1553.4548903079|-1553.4548903079|-1553.4548903079||-1553.4548903079|-1558.6165447865|-1574.2549935636|-1574.2549935636|-1599.9180295797|-1599.9180295797|-1599.9180295797|-1607.8255884219|-1657.2506538022|-1678.9231830212|-1678.9231830212|-1678.9231830212|-1678.9231830212|-1678.9231830212||-1678.9231830212|-1678.9231830212|-1729.3590922457|-1769.4267691619|-1804.1408546244|-1811.1009495826|-1828.223277314|-1839.3812950471|-1839.3812950471|-1839.3812950471|-1839.3812950471|-1839.3812950471|-1839.3812950471|-1839.3812950471||1717.6838906027|1717.6838906027|1717.6838906027|1717.6838906027|1717.6838906027|1717.6838906027|1717.6838906027|1717.6838906027|1717.6838906027|1717.6838906027|1717.6838906027|1717.6838906027|1672.1209895585||1652.9364068624|1652.9364068624|1637.0404520693|1629.9637582162|1629.9637582162||1629.9637582162|1629.9637582162|1629.9637582162|1629.9637582162|1629.9637582162|1629.9637582162|1629.9637582162|1629.9637582162|1629.9637582162|1629.9637582162|1629.9637582162|1629.9637582162|1629.9637582162|1629.9637582162|1629.9637582162|1629.9637582162|1585.0986202403|1324.6651336003|1299.6001484448|1290.3612760498|1267.790306722|1264.0065515086|1264.0065515086|1247.4494463069||1247.4494463069|1240.1227732184|1240.1227732184|1233.3586369093|1223.5929298992|1219.4088109992|1213.2597899991|1207.8997666656|1203.4626748958|1203.4626748958|1202.2363054398|1190.4014504887|1174.3758121839|1174.3758121839||1174.3758121839|1174.3758121839|1174.3758121839|1174.3758121839|1174.3758121839|1174.3758121839|1174.3758121839|1174.3758121839|1174.3758121839|1174.3758121839|1171.1306323258|-1234.2529025462|-1234.2529025462|-1234.2529025462|-1234.2529025462|-1234.2529025462|-1234.2529025462|-1234.2529025462|-1234.2529025462|-1234.2529025462|-1234.2529025462|-1234.2529025462|-1240.5587806069|-1261.5653117854|-1298.2750762783|1216.7348985054|1216.7348985054|1216.7348985054|1216.7348985054|1216.7348985054|1216.7348985054|1216.7348985054|1216.7348985054|1216.7348985054|1213.6498872282|1206.1912188002|1206.1912188002|1200.406909778|1198.2118362633|1198.2118362633|1198.2118362633|1198.2118362633|1198.2118362633|1198.2118362633|1198.2118362633|1195.8417731645|1195.8417731645|1160.5186368495|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|||-1189.8836099006|-1189.8836099006|-1189.8836099006||-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1189.8836099006|-1199.6587776551|-1199.6587776551|-1210.5468065164|-1210.5468065164|-1210.5468065164|-1210.5468065164|-1210.5468065164|-1210.5468065164|-1210.5468065164|-1210.5468065164|-1210.5468065164||-1210.5468065164|-1210.5468065164|-1210.5468065164|-1210.5468065164|-1212.7666328243|-1212.7666328243|-1212.7666328243|-1212.7666328243|-1212.7666328243|-1223.1018142492
04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500|2255.8136751513|2255.8136751513|2255.8136751513|2255.8136751513|2255.8136751513|2255.8136751513|2255.8136751513||2203.3763057237|2193.1125619152|2048.7639576836|2045.7487131896|2045.7487131896|1986.4430146551|1889.0200162835|1826.1932011898|1826.1932011898|1826.1932011898|1826.1932011898|1826.1932011898|1826.1932011898|1816.6745648901|1816.6745648901|1816.6745648901|1816.6745648901|1816.6745648901|1816.6745648901|1813.9161832112|1807.9346480125||1743.1496089028|1732.9130974108|1732.9130974108|-1707.7334630378|-1707.7334630378||||-1707.7334630378|-1707.7334630378|-1707.7334630378|-1716.8427367086|-1717.7996749489|-1717.7996749489|-1729.3329721655|-1731.6981137845|-1731.6981137845|-1733.3590153162|-1737.7583334668|-1737.7583334668|-1737.7583334668|-1737.7583334668|-1737.7583334668|-1737.7583334668|-1737.7583334668|-1737.7583334668|-1737.7583334668|-1737.7583334668|-1737.7583334668|-1737.7583334668|-1737.7583334668|-1737.7583334668|-1737.7583334668|-1737.7583334668||-1737.7583334668|-1737.7583334668|-1744.3425927409|-1745.4917697121|-1749.6159594117|-1749.6159594117|-1749.6159594117|-1749.6159594117|-1749.6159594117|-1749.6159594117|-1749.6159594117|-1749.6159594117|-1749.6159594117|-1749.6159594117||-1766.0784765592|-1766.0784765592|-1766.0784765592|-1777.5427498745|-1777.5427498745|-1777.5427498745|-1777.5427498745|-1777.5427498745|-1777.5427498745|-1777.5427498745|-1777.5427498745|-1815.1308331939|1642.0354430084|1642.0354430084||1642.0354430084|1642.0354430084|1642.0354430084|1642.0354430084|1642.0354430084|1608.2616033427|1601.262892603|1568.7936945716|1568.7936945716|1543.1928328045|1543.1928328045|1530.4364808939|1485.5388653011||1485.5388653011|1462.654294779|1426.5047719766|1400.8386355296|1386.0151505884||1382.7112784316|1366.0680871462|1349.3687752348|1349.3687752348|1349.3687752348|1333.4930835942|1316.4645373269|1314.1272636966|1297.6136263296|1261.542918144|1259.7143534933|1252.2450518111|1252.2450518111|1252.2450518111|1252.2450518111|1241.5222797901|1241.3052836915|1241.3052836915|1240.2280929906|1232.4478811007|1210.6643123341|1203.2936803712|1198.8540893013|1192.1156547792||1182.3507275325|1174.1952528139|1162.9113920154|1146.373768906|1129.6375210067|1128.097245563|1124.8188851745|1124.8188851745|1124.8188851745|1124.8188851745|1121.9376501939|1120.5696113265|1102.9384570295|1087.6647617648||1087.6647617648|1071.1997969285|1071.1997969285|1071.1997969285|1071.1997969285|1065.8608854761|-1128.7878870528|-1128.7878870528|-1128.7878870528|-1128.7878870528|-1128.7878870528|-1128.7878870528|-1128.7878870528|-1128.7878870528|-1128.7878870528|-1128.7878870528|-1128.7878870528|-1129.2643189475|-1135.4713814167|-1135.4713814167|-1148.8971672255|-1148.8971672255|-1148.8971672255|-1148.8971672255|-1151.6357413617|-1155.7341570686|-1156.3174308211|-1156.3174308211|-1156.3174308211|-1157.9915898012|-1163.2962108902|-1171.8569009891|1108.8742521098|1108.8742521098|1108.8742521098|1108.8742521098|1108.8742521098|1108.8742521098|1108.8742521098|1108.8742521098|1108.8742521098|1108.8742521098|1108.8742521098|1108.8742521098|1108.8742521098|1079.610280122|1076.7452402223|1076.7452402223|1076.7452402223|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|||-1127.9336495654|-1127.9336495654|-1127.9336495654||-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1127.9336495654|-1174.470724452|-1193.5508049466|-1240.0286721629|-1253.9690526336|-1253.9690526336|-1253.9690526336|-1253.9690526336|-1253.9690526336|-1253.9690526336|-1253.9690526336|-1253.9690526336||-1253.9690526336|-1253.9690526336|-1253.9690526336|-1253.9690526336|-1253.9690526336|-1253.9690526336|-1253.9690526336|-1274.7433918151|-1283.8935415845|-1283.8935415845
04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5478.4806178026|5446.4229086696|5402.692120744|5335.1387115829|5335.1387115829|5335.1387115829|5307.2096795366||5275.5107550407|5264.289727823|5254.1539849666|5254.1539849666|5219.0044277407|5164.616030823|5106.46225647|5019.6802849667|4951.9723460486|4951.9723460486|4951.9723460486|4951.9723460486|4951.9723460486|4951.9723460486|4951.9723460486|4951.9723460486|4951.9723460486|4951.9723460486|4951.9723460486|4892.4137178318|4862.9596864798||4854.4552071997|4837.6168968886|4740.352107654|4735.3421082148|4735.3421082148||||4735.0087755738|4735.0087755738|4681.6764173042|4673.6992806225|4673.6992806225|4585.6103118028|4486.9003464476|4480.222607164|4358.0371840383|4358.0371840383|4358.0371840383|4338.9891490528|4338.9891490528|4338.9891490528|4338.9891490528|4338.9891490528|4338.9891490528|4338.9891490528|4338.9891490528|4338.9891490528|4338.9891490528|4338.9891490528|4338.9891490528|4338.9891490528|4338.9891490528|4292.3212767253||4251.0236408059|4234.7484897844|4210.1504950226|4210.1504950226|4210.1504950226|4210.1504950226|4172.3894389141|-4333.2249155887|-4333.2249155887|-4333.2249155887|-4333.2249155887|-4333.2249155887|-4333.2249155887|-4333.2249155887||-4333.2249155887|-4380.0182953485|-4380.0182953485|-4380.0182953485|-4380.0182953485|-4380.0182953485|-4380.0182953485|-4380.0182953485|-4380.0182953485|-4380.0182953485|-4380.0182953485|-4402.0349325291|-4402.0349325291|-4419.0943694767||-4457.2715216408|-4461.8517276174|-4461.8517276174|-4461.8517276174|-4461.8517276174|-4461.8517276174|-4484.4463640193|-4499.0695852091|-4499.0695852091|-4512.2995391212|-4577.3328212458|-4599.3142458286|-4611.727463986||-4611.727463986|-4616.5040658244|-4616.5040658244|-4616.5040658244|-4640.1156286937||4481.0783100582|4481.0783100582|4481.0783100582|4481.0783100582|4481.0783100582|4392.9203445091|-4571.217249246|-4571.217249246|-4571.217249246|-4571.217249246|-4571.217249246|-4571.217249246|-4571.217249246|-4631.8524991623|4412.6388899231|4412.6388899231|4368.1035678063|4368.1035678063|4328.8372975626|4299.6525528473|4229.3917253859|-4383.0973017263|-4383.0973017263|-4383.0973017263||-4383.0973017263|-4383.0973017263|-4383.0973017263|-4383.0973017263|-4389.8238292918|-4389.8238292918|-4390.3042547686|-4441.4496972452|-4441.4496972452|-4466.4625772582|-4466.4625772582|-4466.4625772582|-4466.4625772582|-4466.4625772582||4274.2560955194|4274.2560955194|4274.2560955194|4274.2560955194|4274.2560955194|4274.2560955194|4274.2560955194|4274.2560955194|4274.2560955194|4274.2560955194|4274.2560955194|4265.5939450857|4265.5939450857|4245.3266056508|4239.5295618342|4233.2550687047|4214.4331977443|4214.4331977443|4214.4331977443|4214.4331977443|4214.4331977443|4214.4331977443|4214.4331977443|4214.4331977443|4214.4331977443|4214.4331977443|4214.4331977443|4214.4331977443|4178.547157709|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4344.57058374|-4353.7511436762|-4353.7511436762|-4353.7511436762|4190.1553975366|4190.1553975366|4190.1553975366|||4190.1553975366|4091.5059972629|-4358.7846305936||-4358.7846305936|-4358.7846305936|-4358.7846305936|-4358.7846305936|-4358.7846305936|-4358.7846305936|-4358.7846305936|-4358.7846305936|-4358.7846305936|-4358.7846305936|-4358.7846305936|-4358.7846305936|-4458.5674451772|-4458.5674451772|-4506.5153644164|-4506.5153644164|4381.0155194109|4381.0155194109|4381.0155194109|4381.0155194109|4381.0155194109|4381.0155194109|4381.0155194109|4381.0155194109|4381.0155194109|4381.0155194109|4372.0438511246||4372.0438511246|4338.0487234718|4301.9573393128|4301.9573393128|4301.9573393128|4301.9573393128|4301.9573393128|4301.9573393128|4301.9573393128|4301.9573393128
04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500|-6129.9381070692|-6129.9381070692|-6129.9381070692|-6129.9381070692|-6129.9381070692|-6129.9381070692|-6129.9381070692||-6129.9381070692|-6129.9381070692|-6129.9381070692|-6368.6807432289|-6368.6807432289|-6368.6807432289|-6368.6807432289|-6368.6807432289|5992.8106433151|5992.8106433151|5992.8106433151|5992.8106433151|5992.8106433151|5894.5673814612|5873.8842911406|5873.8842911406|5873.8842911406|5873.8842911406|5873.8842911406|5873.8842911406|5873.8842911406||5663.3158790451|5612.9620878279|5582.6630713925|5582.6630713925|5532.9248916209||||5532.9248916209|5532.9248916209|5532.9248916209|5532.4165462454|5516.294987991|5516.294987991|5516.294987991|5457.4786262318|5457.4786262318|5457.4786262318|5457.4786262318|5457.4786262318|5457.4786262318|5457.4786262318|5457.4786262318|5457.4786262318|5457.4786262318|5457.4786262318|5457.4786262318|5457.4786262318|5457.4786262318|5457.4786262318|5440.4304027553|5440.4304027553|5331.1448919503|5259.8832132781||5205.1358856893|5205.1358856893|5205.1358856893|5205.1358856893|5205.1358856893|5205.1358856893|5205.1358856893|5205.1358856893|-5538.4391885872|-5538.4391885872|-5538.4391885872|-5538.4391885872|-5538.4391885872|-5538.4391885872||-5538.4391885872|-5538.4391885872|-5538.4391885872|-5538.4391885872|-5538.4391885872|-5538.4391885872|-5538.4391885872|-5538.4391885872|-5538.4391885872|-5538.4391885872|-5538.4391885872|-5538.4391885872|-5538.4391885872|-5538.4391885872||-5617.2102095414|5289.2853930965|5289.2853930965|5289.2853930965|5289.2853930965|5289.2853930965|5289.2853930965|5289.2853930965|5289.2853930965|5289.2853930965|5289.2853930965|5289.2853930965|5289.2853930965||5289.2853930965|5289.2853930965|5289.2853930965|5289.2853930965|5289.2853930965||5289.2853930965|5289.2853930965|5289.2853930965|5251.7059923295|5144.8955470328|5109.1084321437|5109.1084321437|5109.1084321437|5087.6383994685|5087.6383994685|5087.6383994685|5087.6383994685|5087.6383994685|5087.6383994685|5087.6383994685|5087.6383994685|5087.6383994685|5087.6383994685|5087.6383994685|4970.9978653688|4970.9978653688|4970.9978653688|4970.9978653688|4938.832462783||4938.832462783|4938.832462783|4917.9805142033|4883.8672380037|4769.3524866708|4727.7249851898|-5067.7671622002|-5067.7671622002|-5067.7671622002|-5067.7671622002|-5067.7671622002|-5067.7671622002|-5067.7671622002|-5067.7671622002||-5067.7671622002|-5067.7671622002|-5067.7671622002|-5067.7671622002|-5067.7671622002|-5067.7671622002|-5067.7671622002|-5067.7671622002|-5120.185735778|-5150.2910318246|-5150.2910318246|4798.2924373957|4798.2924373957|4798.2924373957|4798.2924373957|4687.2138193286|4490.8486881429|4438.422859538|4438.422859538|4438.422859538|4438.422859538|4433.7476217089|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4410.8998254106|4383.7998103442|4383.7998103442|4383.7998103442|4383.7998103442|4383.7998103442|4383.7998103442|4383.7998103442|4383.7998103442|4383.7998103442|4383.7998103442|4383.7998103442|4383.7998103442|4383.7998103442|4383.7998103442|||4383.7998103442|4383.7998103442|4383.7998103442||4383.7998103442|4383.7998103442|4383.7998103442|4383.7998103442|4266.8331226047|4170.1479140052|4081.9421266725|3902.8255245732|3902.8255245732|3902.8255245732|3902.8255245732|3849.6179315718|3849.6179315718|-4443.6283517534|-4443.6283517534|-4443.6283517534|4212.680436372|4212.680436372|4212.680436372|4212.680436372|4212.680436372|4212.680436372|4212.680436372|4212.680436372|4120.5893737467|4106.6548597186|4072.7831774651||4060.4639349403|4060.4639349403|4060.4639349403|4060.4639349403|4060.4639349403|4060.4639349403|4060.4639349403|4060.4639349403|4060.4639349403|4060.4639349403
04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2142.2710975563|2142.2710975563|2129.8289972848|2121.293137538|2121.293137538|2121.293137538|2121.293137538||2121.293137538|2081.8534861534|1992.5109147285|1992.5109147285|1992.5109147285|1992.5109147285|-2096.6252884383|-2096.6252884383|-2096.6252884383|-2098.000320487|-2099.8614672078|-2115.1794080086|-2139.4350589967|-2139.4350589967|-2139.4350589967|-2176.5667322186|-2211.7053939898|-2211.7053939898|-2211.7053939898|-2253.6448822109|-2307.0523237172||-2307.0523237172|-2315.6414707969|-2372.6949714935|-2372.6949714935|-2372.6949714935||||-2372.6949714935|-2380.7444127705|-2419.7043364603|-2419.7043364603|-2419.7043364603|-2419.7043364603|-2419.7043364603|-2419.7043364603|-2419.7043364603|-2441.2270405115|-2450.6411561239|-2491.5735068043|-2545.2205631159|-2573.1339590176|-2612.8155100196|-2614.4616777996|-2648.9018642217|-2663.4742935797|-2664.0624051449|-2664.0624051449|-2664.0624051449|-2664.0624051449|-2664.0624051449|-2664.0624051449|-2664.0624051449|-2664.0624051449||-2664.0624051449|-2664.0624051449|-2664.0624051449|2404.4136721634|2404.4136721634|2404.4136721634|2404.4136721634|2404.4136721634|2404.4136721634|2404.4136721634|2404.4136721634|2404.4136721634|2404.4136721634|2404.4136721634||2385.2651912926|2366.9796011166|2366.9796011166|2366.9796011166|2366.9796011166|2257.9058314357|2257.9058314357|2257.9058314357|2245.5342571508|2127.0380635009|2099.354801431|2099.354801431|2099.354801431|2099.354801431||2099.354801431|2099.354801431|2099.354801431|2099.354801431|2099.354801431|1962.2831127011|1933.8933389237|1933.8933389237|1933.8933389237|1933.8933389237|1933.8933389237|1931.1558147102|1931.1558147102||1931.1558147102|1929.3281663089|1929.3281663089|1924.8349592772|1924.8349592772||1924.8349592772|1924.8349592772|1924.8349592772|1924.8349592772|1924.8349592772|1841.1221769746|1807.3417308633|1807.3417308633|1807.3417308633|1807.3417308633|1807.3417308633|1807.3417308633|1807.3417308633|1807.3417308633|1807.3417308633|1807.3417308633|1807.3417308633|1807.3417308633|1807.3417308633|1807.3417308633|1807.3417308633|1807.3417308633|1807.3417308633|1763.8519231815||1744.1618056971|1744.1618056971|1744.1618056971|1744.1618056971|1744.1618056971|1744.1618056971|1716.3120419099|1716.3120419099|1716.3120419099|1716.3120419099|1701.3111628517|1701.3111628517|1636.3179587241|1578.0862869472||1578.0862869472|1578.0862869472|1578.0862869472|1578.0862869472|1578.0862869472|1578.0862869472|1578.0862869472|1578.0862869472|1578.0862869472|1578.0862869472|1578.0862869472|1578.0862869472|1578.0862869472|1578.0862869472|1578.0862869472|1538.068096608|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1612.4542111662|-1621.4491235179|-1623.3730700428|-1623.3730700428|-1623.3730700428|-1623.3730700428|-1623.3730700428|-1623.3730700428|-1623.3730700428|-1623.3730700428|-1649.0500864726|-1649.0500864726|-1669.6667627473|1552.5714096254|1552.5714096254|1552.5714096254|1552.5714096254|1552.5714096254|1552.5714096254|1478.357121806|1436.3968020066|1417.7631028898|1417.7631028898|||1417.7631028898|1417.3756698775|1364.917410975||1330.7693455278|1322.5492728087|1277.2214142318|-1410.6029533385|-1410.6029533385|-1410.6029533385|-1410.6029533385|-1410.6029533385|-1410.6029533385|-1410.6029533385|-1410.6029533385|-1410.6029533385|-1410.6029533385|-1410.6029533385|-1410.6029533385|-1410.6029533385|-1518.6421703761|-1589.5468559734|-1657.885395526|-1662.0923391306|-1662.0923391306|-1662.0923391306|-1662.0923391306|-1662.0923391306|-1662.0923391306|-1662.0923391306|-1662.0923391306||-1662.0923391306|-1662.0923391306|-1662.0923391306|-1662.0923391306|-1662.0923391306|-1662.0923391306|-1662.0923391306|-1690.4359323673|-1708.3732581859|-1725.3036202066
04807|952290|/equities/technopro-holdings|TOPIX500|||||||||||||||||||||||||||||||||||||||||||||||||||||||4831.810863598|4831.810863598|4831.810863598|4831.810863598|4831.810863598|4831.810863598|4831.810863598|4831.810863598|4831.810863598|4831.810863598||4831.810863598|4831.810863598|4831.810863598|4831.810863598|4831.810863598|4831.810863598|4830.7898484422|4830.4573710001|4830.4573710001|4830.4573710001|4830.4573710001|4830.4573710001|4830.4573710001|4830.4573710001||4830.4573710001|4830.4573710001|4830.4573710001|4830.4573710001|4830.4573710001|4827.6193011112|4827.4658901235|4827.239877915|4825.0443087945|4823.4381208828|4822.5423565364|4821.7004401684|4821.7004401684|4817.6116001871||4817.1795557634|4816.7550619594|4814.5611799549|4810.7901999499|4807.1557777221|4805.5619752467|4801.1244169408|4797.4160188231|4794.9066875813|4792.8963195347|4787.884799483|4782.2793431761|4782.2793431761||4782.2793431761|4782.2793431761|4782.2793431761|4782.2793431761|4782.2793431761||4782.2793431761|4782.2793431761|4782.2793431761|4782.2793431761|4780.3103813068|4774.8448681186|4769.6054090207|4763.6726766897|4758.0251963219|4753.6946625799|4747.7162917554|4738.9069908393|4729.6188787104|4719.132087456|4709.1467638399|4697.4408487111|4682.2120541234|4668.1800601371|4655.5889557079|4645.9810178335|4645.9810178335|4645.9810178335|4645.9810178335|4645.9810178335||4645.9810178335|4645.9810178335|4645.9810178335|4645.9810178335|4645.9810178335|4591.6455753706|4488.383972634|4420.0933029266|4378.9053122551|4378.9053122551|4371.839235839|4321.3213731544|4201.8811703078|4201.8811703078||4201.8811703078|4180.1457447865|4179.1063830961|4144.507092329|4098.0457929988|4098.0457929988|4090.2795514386|4090.2795514386|4090.2795514386|4075.1995015985|4014.943890665|4002.285602219|4002.285602219|4002.285602219|4002.285602219|4002.285602219|4002.285602219|4002.285602219|4002.285602219|4002.285602219|4002.285602219|4002.285602219|3996.92844691|3928.3093854556|3904.7721336839|3904.7721336839|3904.7721336839|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3890.2613488502|3182.3103072225|3182.3103072225|3139.6781191361|3103.5312434845|3084.756937205|3010.95215245|3007.524923716|||3007.524923716|3007.524923716|3007.524923716||2979.6388041289|2964.3460961987|2964.3460961987|2964.3460961987|2943.7734402208|2937.6371558009|2911.4857286676|-3175.0359505828|-3175.0359505828|-3175.0359505828|-3175.0359505828|-3175.0359505828|-3175.0359505828|-3175.0359505828|-3175.0359505828|-3175.0359505828|-3325.2066117587|3146.6514241994|3146.6514241994|3146.6514241994|3118.0634866659|3118.0634866659|3098.7372074065|3098.3746748962|3062.5829721068|3057.2444100085|3057.2444100085||3012.8826777872|3003.8140864302|2960.1267627002|2921.6964030002|2921.4193686603|2921.4193686603|2921.4193686603|2921.4193686603|2921.4193686603|2920.0215207337
04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500|1574.3969532813|1574.3969532813|1574.3969532813|1566.4271883574|1566.4271883574|1566.4271883574|1566.4271883574||1520.3357648416|1490.3730720462|1469.2877432669|1469.2877432669|1413.8752702966|1409.7225225517|1405.6639139464|1393.4599043849|1383.736840395|1383.736840395|1383.736840395|1383.736840395|1383.736840395|1366.2179018367|1366.2179018367|1366.2179018367|1366.2179018367|1364.0476687074|1347.1362985638|1325.9292206264|1309.2708049675||1309.2708049675|1309.2708049675|1309.2708049675|1309.2708049675|1309.2708049675||||1309.2708049675|1305.3564499638|1292.5349444043|1287.9999313633|1287.9999313633|1279.2777015148|1268.3085572386|-1328.3386070359|-1328.3386070359|-1328.3386070359|-1328.3386070359|-1328.3386070359|-1328.3386070359|-1328.3386070359|-1328.3386070359|-1328.3386070359|-1328.3386070359|-1328.3386070359|-1328.3386070359|-1328.3386070359|-1328.3386070359|-1328.3386070359|-1328.3386070359|-1328.3386070359|-1328.3386070359|-1328.3386070359||-1328.3386070359|-1328.3386070359|-1328.3386070359|-1328.3386070359|-1328.3386070359|-1328.3386070359|-1328.3386070359|-1328.3386070359|-1328.3386070359|-1328.3386070359|-1328.3386070359|-1329.4040078176|-1372.8655642418|1322.8713084015||1322.8713084015|1322.8713084015|1322.8713084015|1322.8713084015|1322.8713084015|1311.5792315572|1296.5602572858|1282.9280636509|1274.2434478073|1274.2434478073|1274.2434478073|1274.2434478073|1274.2434478073|1274.2434478073||1274.2434478073|1274.2434478073|1263.853830897|1250.4209232189|1243.9676924654|-1307.6396536826|-1307.6396536826|-1307.6396536826|-1333.0718374251|1270.5934614513|1270.5934614513|1270.5934614513|1270.5934614513||1270.5934614513|1270.5934614513|1270.5934614513|1270.5934614513|1270.5934614513||1270.5934614513|1270.5934614513|1270.5934614513|1270.5934614513|1252.103846057|1236.9292692112|1236.9292692112|1236.9292692112|1236.9292692112|1236.9292692112|1236.9292692112|1236.9292692112|1236.9292692112|1236.9292692112|1236.9292692112|1236.9292692112|1236.9292692112|1236.9292692112|1236.9292692112|1236.9292692112|1236.9292692112|1236.9292692112|1236.9292692112|1236.9292692112||1236.9292692112|1236.9292692112|1236.9292692112|1236.9292692112|1236.9292692112|1236.9292692112|1226.2825213458|1218.9660757356|1218.9660757356|1213.9951552291|1213.9951552291|1206.8279502546|1179.7255002829|1170.3948162315||1170.3948162315|1170.3948162315|1170.3948162315|1170.3948162315|1170.3948162315|1168.2720180349|1147.1633533722|1144.7499591393|1144.7499591393|1144.7499591393|1144.7499591393|1144.7499591393|1136.777732377|1128.0030359744|1112.5867066383|1112.4296387356|1112.4296387356|1112.4296387356|1107.0607097062|1100.1366786497|-1159.319321835|-1159.319321835|-1159.319321835|-1159.319321835|-1159.319321835|-1159.319321835|-1168.8412922344|-1168.8412922344|-1168.8412922344|-1168.8412922344|-1174.1847691493|-1180.177521277|-1193.9339831591|-1193.9339831591|-1193.9339831591|-1193.9339831591|-1193.9339831591|-1193.9339831591|-1193.9339831591|-1193.9339831591|-1193.9339831591|-1193.9339831591|-1193.9339831591|-1193.9339831591|-1200.1766479545|-1205.6129421717|-1210.0977135241|-1226.8585705823|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|||-1233.2243245454|-1233.2243245454|-1233.2243245454||-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1233.2243245454|-1243.1504006733|-1243.1504006733|-1309.9726674148|-1345.3862971275|-1387.5803115604|-1387.5803115604|-1387.5803115604|1338.2176796154|1338.2176796154|1338.2176796154|1337.2782039558|1337.2782039558|1337.2782039558||1337.2782039558|1331.2257821731|1314.8131987806|1314.8131987806|1314.8131987806|1314.8131987806|1314.8131987806|1314.8131987806|1289.0132083711|1289.0132083711
04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2099.9786809332|-2099.9786809332|-2099.9786809332|-2099.9786809332|-2121.226312148|-2132.3556900561|-2132.3556900561||-2132.3556900561|-2132.3556900561|-2132.3556900561|-2132.3556900561|-2132.3556900561|-2132.3556900561|-2132.3556900561|-2132.3556900561|-2132.3556900561|-2172.3674333957|-2222.2415926618|-2250.1017696243|-2256.2359665628|-2256.2359665628|-2256.2359665628|-2278.5399628475|-2305.155514275|-2331.9227936389|-2364.9658491677|-2364.9658491677|-2364.9658491677||-2364.9658491677|-2365.3004310713|-2365.3004310713|-2368.2227011903|-2381.3585568781||||-2384.4817298646|-2398.1463665162|-2415.6348516846|-2419.8720574274|-2440.357841586|-2442.3450381649|-2442.3450381649|-2442.3450381649|-2442.3450381649|-2442.3450381649|-2456.0500424054|-2460.3333804505|-2463.5370893894|-2474.4023215438|-2501.8081350486|-2513.4257056096|-2532.4452284551|-2550.6878991154|-2550.6878991154|-2550.6878991154|-2562.3189856994|-2562.3189856994|-2562.3189856994|-2562.3189856994|-2562.3189856994|-2562.3189856994||-2562.3189856994|-2562.3189856994|-2562.3189856994|-2568.1044285549|-2569.7708994505|-2569.7708994505|-2617.397342784|2431.6335354555|2431.6335354555|2431.6335354555|2431.6335354555|2431.6335354555|2431.6335354555|2431.6335354555||2431.6335354555|2431.6335354555|2431.6335354555|2431.6335354555|2431.6335354555|2431.6335354555|2431.6335354555|2431.6335354555|2407.5094838395|2398.8911219277|2398.8911219277|2398.8911219277|2398.8911219277|2398.8911219277||2398.8911219277|2398.8911219277|2398.8911219277|2398.8911219277|2375.1012465863|-2558.742288165|-2558.742288165|-2578.2339343827|-2578.2339343827|-2578.2339343827|-2584.4440114989|-2584.4440114989|-2584.4440114989||-2623.7989016655|-2660.6932240727|-2675.0758045253|-2684.0564494725|-2700.0904994139||-2712.3493819925|-2712.3493819925|-2745.7215355472|2613.073875832|2613.073875832|2613.073875832|2613.073875832|2613.073875832|2613.073875832|2613.073875832|2613.073875832|2613.073875832|2613.073875832|2613.073875832|2613.073875832|2613.073875832|2613.073875832|2613.073875832|2613.073875832|2609.0118515958|2609.0118515958|2609.0118515958|2609.0118515958|2593.7631684398||2583.8479649331|2423.1096499348|2423.1096499348|2423.1096499348|2423.1096499348|2423.1096499348|2423.1096499348|2423.1096499348|2423.1096499348|2423.1096499348|2414.6496110387|2388.221790043|-2522.1953209346|-2522.1953209346||-2568.800356594|-2583.1115073266|-2584.3629720082|-2584.3629720082|-2601.2644133424|-2614.9838436326|-2614.9838436326|-2621.5201773242|-2621.5201773242|-2643.8001970269|-2645.722441141|-2664.8582679344|-2727.0710572319|-2727.0710572319|-2727.0710572319|-2727.0710572319|-2727.0710572319|-2727.0710572319|-2727.0710572319|-2727.0710572319|-2727.0710572319|-2727.0710572319|-2727.0710572319|-2727.0710572319|-2752.247078346|-2752.247078346|-2752.247078346|-2752.247078346|-2752.247078346|-2752.247078346|-2752.247078346|-2760.9411981622|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2601.9842851688|2582.7017522208|2582.7017522208|2582.7017522208|2582.7017522208|||2582.7017522208|2555.1169455413|2555.1169455413||2555.1169455413|2555.1169455413|2555.1169455413|2555.1169455413|2555.1169455413|2555.1169455413|2555.1169455413|2555.1169455413|2555.1169455413|2555.1169455413|2555.1169455413|2555.1169455413|2555.1169455413|-2849.6605606507|2660.2691119483|2660.2691119483|2660.2691119483|2660.2691119483|2660.2691119483|2660.2691119483|2660.2691119483|2660.2691119483|2656.8781464889|-2828.8371421181|-2828.8371421181|-2828.8371421181|-2828.8371421181||-2828.8371421181|-2828.8371421181|-2828.8371421181|-2828.8371421181|-2828.8371421181|-2828.8371421181|-2828.8371421181|-2828.8371421181|-2828.8371421181|-2828.8371421181
04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500|-3958.5114742496|-3958.5114742496|-3958.5114742496|-4011.290526944|3694.2976310783|3694.2976310783|3694.2976310783||3688.8307011981|3642.9785568867|3585.1834035639|3585.1834035639|3573.7037817376|3533.8849860077|3533.8849860077|3533.8849860077|3533.8849860077|3533.8849860077|3533.8849860077|3533.8849860077|3533.8849860077|3460.8166511197|3459.972772455|3459.972772455|3459.972772455|3454.6919693944|3426.3545533532|3426.3545533532|3426.3545533532||3347.5892364241|3347.5892364241|3347.5892364241|3330.5991515823|3284.2768350915||||3262.0731855941|3262.0731855941|3262.0731855941|3262.0731855941|3262.0731855941|3262.0731855941|3262.0731855941|3262.0731855941|3262.0731855941|3262.0731855941|3262.0731855941|3262.0731855941|3213.5736427902|3213.5736427902|3213.5736427902|3195.9640138588|3195.9640138588|3195.9640138588|3195.9640138588|3195.9640138588|3195.9640138588|3195.9640138588|3137.2933487321|3120.3814985912|3087.1461095457|3086.0451885454||3086.0451885454|3086.0451885454|3086.0451885454|3086.0451885454|3086.0451885454|3078.5434426486|3078.5434426486|3022.3816029429|3018.6592515407|3018.6592515407|3018.6592515407|3018.6592515407|3018.6592515407|3018.6592515407||3018.6592515407|3018.6592515407|3018.6592515407|3018.6592515407|3018.6592515407|2963.343612823|2962.8113747962|2962.8113747962|2962.8113747962|2962.8113747962|2962.8113747962|2962.8113747962|2962.8113747962|2962.8113747962||2962.8113747962|2962.8113747962|2962.8113747962|2962.8113747962|2962.8113747962|2962.8113747962|2962.8113747962|2962.8113747962|2962.8113747962|2962.8113747962|2962.8113747962|2891.6237497736|2889.5263886373||2884.8070984859|2869.2301094288|2837.3667882542|2815.992948462|2815.992948462||2805.7368664322|2805.7368664322|2805.7368664322|2805.7368664322|2805.7368664322|2805.7368664322|2805.7368664322|2805.7368664322|2805.7368664322|2805.7368664322|2805.7368664322|2805.7368664322|2805.7368664322|2805.7368664322|2805.7368664322|2755.5131849246|2727.6057838576|2727.6057838576|2724.1954121698|2724.1954121698|2717.8004579665|2674.5159974895|2674.5159974895|2665.5455527661||-2807.977132947|-2807.977132947|-2807.977132947|-2807.977132947|-2807.977132947|2704.1730884576|2704.1730884576|2704.1730884576|2704.1730884576|2704.1730884576|2704.1730884576|2689.2200982862|2619.0778869847|2603.8259699312||2603.8259699312|2603.8259699312|2603.8259699312|2603.8259699312|2596.8621888124|2596.5135431249|2558.7235100307|2558.7235100307|2533.3312894798|2533.3312894798|2533.3312894798|2520.4792105331|2469.2753230906|2469.2753230906|2469.2753230906|2465.9159536818|2465.9159536818|2465.9159536818|2465.9159536818|2465.9159536818|2465.9159536818|2437.0455040909|2372.0227823232|2365.6364248036|2347.790472004|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2347.6389208085|2292.3488008984|2259.8875565538|2223.4794053307|2223.4794053307|||2223.4794053307|2223.4794053307|2223.4794053307||2214.2271170342|2183.1690189268|2165.0489099187|2094.5543443541|1973.7826048379|1954.4353146147|1954.4353146147|1856.7059051275|-2144.076279637|-2144.076279637|-2144.076279637|-2144.076279637|-2144.076279637|-2144.076279637|-2144.076279637|-2144.076279637|-2288.11253293|-2387.0139254778|2251.4331497042|2251.4331497042|2251.4331497042|2251.4331497042|2251.4331497042|2251.4331497042|2251.4331497042|2251.4331497042|2233.5368330046||2220.5330356717|2220.5330356717|2220.5330356717|2165.5644840796|2139.4327600885|-2277.2979337739|-2277.2979337739|-2277.2979337739|-2277.2979337739|-2277.2979337739
04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500|3158.3396882436|3158.3396882436|3158.3396882436|3158.3396882436|3158.3396882436|3158.3396882436|3145.8774313818||3107.5860348686|3047.651149854|2856.6123887267|2834.8470985852|2748.0245539836|2632.7495044262|2617.6035100294|2617.6035100294|2617.6035100294|2617.6035100294|2617.6035100294|2617.6035100294|2617.6035100294|2590.707128875|2590.707128875|2590.707128875|2590.707128875|2590.707128875|2536.4523654167|2527.2066239712|2527.2066239712||2452.9518044124|2438.8908937916|2425.7121042129|2409.6801157921|2356.8390175468||||2343.1743745292|2343.1743745292|2343.1743745292|2343.1743745292|2343.1743745292|2343.1743745292|2343.1743745292|2294.6937494769|2253.0486105299|2244.8122229491|2244.8122229491|2244.8122229491|2226.1408140019|2226.1408140019|2226.1408140019|2226.1408140019|2226.1408140019|2226.1408140019|2226.1408140019|2226.1408140019|2226.1408140019|2226.1408140019|2188.0731266688|2163.0256962986|2127.889662554|2115.5253813561||2115.5253813561|2115.5253813561|2115.5253813561|2115.5253813561|2115.5253813561|2115.5253813561|2115.5253813561|2091.6948681734|2073.6054090815|2049.3115656462|2047.1253896866|2047.1253896866|-2209.2489974475|-2209.2489974475||-2209.2489974475|-2209.2489974475|-2209.2489974475|-2209.2489974475|-2209.2489974475|-2209.2489974475|-2209.2489974475|-2209.2489974475|-2209.2489974475|-2209.2489974475|-2209.2489974475|-2209.2489974475|-2209.2489974475|-2209.2489974475||2086.9788778155|2086.9788778155|2086.9788778155|2086.9788778155|2086.9788778155|2086.9788778155|2086.9788778155|2086.9788778155|2086.9788778155|2086.9788778155|2086.9788778155|2047.365419795|2041.3504664389||2040.2364374315|2040.2364374315|2040.2364374315|2040.2364374315|2040.2364374315||2031.5960415905|2023.1344906561|2016.5105451735|2013.8522463895|2013.8522463895|2013.8522463895|2013.8522463895|2013.8522463895|2013.8522463895|2010.5555567589|2010.5555567589|2010.5555567589|2010.5555567589|2010.5555567589|2010.5555567589|1981.3950630655|1978.9442357346|1978.9442357346|1978.9442357346|1978.9442357346|1978.3547063718|1956.0777865183|1956.0777865183|1956.0777865183||1929.0030961314|1907.8367734793|1871.7882429718|1871.7882429718|1871.7882429718|1871.7882429718|1871.7882429718|1871.7882429718|1871.7882429718|1871.7882429718|1871.7882429718|1851.0424921909|1804.9083246566|1773.4259162851||1766.3899069834|1747.953576109|1747.953576109|1747.953576109|1745.2261956766|1735.8902174185|1702.5169082428|1686.4354536031|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1674.781532286|1653.5350358733|1627.7333731926|1607.1677446822|1607.1677446822|1582.0474940913|1577.6512272732|1577.6512272732|1564.0569191925|1535.5887891265|1535.5887891265|1512.2653212517|1508.2898782602|1508.2898782602|1508.2898782602|1493.2109758447|1491.1510842719|1434.1678714132|1426.4617036922|1426.4617036922|1426.4617036922|||1426.4617036922|1426.4617036922|1425.7907818802||1409.3230909781|1398.3312121978|1390.4791246643|1382.5323607381|-1506.965309698|-1506.965309698|-1506.965309698|-1506.965309698|-1506.965309698|-1506.965309698|-1506.965309698|-1506.965309698|-1506.965309698|-1506.965309698|-1506.965309698|-1506.965309698|-1598.1836774422|-1703.9263082691|-1782.4736758545|1625.1195307811|1625.1195307811|1625.1195307811|1625.1195307811|1619.7648528161|1619.7648528161|1617.9053920179|1603.2282133532||1589.1644609299|1589.1644609299|-1693.6584304054|-1693.6584304054|-1693.6584304054|-1693.6584304054|-1693.6584304054|-1707.3363536976|-1707.3363536976|-1707.3363536976
04812|946283|/equities/the-gunma-bank-ltd|TOPIX500|2117.5595693366|2117.5595693366|2117.5595693366|2117.5595693366|2117.5595693366|2117.5595693366|2117.5595693366||2082.0106325962|2048.4284806624|1949.7816451805|1919.8129390894|1859.4310434327|1826.3617343301|1826.3617343301|1826.3617343301|1826.3617343301|1826.3617343301|1826.3617343301|1826.3617343301|1826.3617343301|1826.3617343301|1826.3617343301|1826.3617343301|1826.3617343301|1826.3617343301|1796.5130381445|1770.3679483266|1770.3679483266||1708.3532759184|1694.5036399094|1693.726266566|1692.9180739622|1664.8273980748||||1664.8273980748|1664.8273980748|1664.8273980748|1664.8273980748|1664.8273980748|1664.8273980748|1664.8273980748|1664.8273980748|1664.8273980748|1664.8273980748|1664.8273980748|1664.8273980748|1664.8273980748|1664.8273980748|1664.8273980748|1664.8273980748|1664.8273980748|1664.8273980748|1664.8273980748|1664.8273980748|1664.8273980748|1664.8273980748|1613.697108972|1594.7745655245|1565.4439616939|1529.9655129932||1525.9733323057|1525.9733323057|1525.9733323057|1525.9733323057|1525.9733323057|-1647.624086687|-1647.624086687|-1647.624086687|-1647.624086687|-1647.624086687|-1647.624086687|-1647.624086687|-1647.624086687|-1647.624086687||-1647.624086687|-1647.624086687|-1647.624086687|-1647.624086687|-1647.624086687|-1647.624086687|-1647.624086687|-1647.624086687|-1647.624086687|-1647.624086687|-1647.624086687|-1658.6338637682|-1658.6338637682|-1658.6338637682||1557.8508256798|1557.8508256798|1557.8508256798|1557.8508256798|1557.8508256798|1557.8508256798|1557.8508256798|1557.8508256798|1557.8508256798|1557.8508256798|1557.8508256798|1524.2397784603|1524.2397784603||1524.2397784603|1524.2397784603|1524.2397784603|1524.2397784603|1524.2397784603||1524.2397784603|1509.4608649558|1494.7898499509|1476.5998332788|1472.8053703098|1470.9781892331|1469.4035517601|1469.4035517601|1469.4035517601|1459.4070428516|1459.4070428516|1459.4070428516|1459.4070428516|1459.4070428516|1459.4070428516|1449.3689365017|1404.8352560612|1404.8352560612|1404.8352560612|1404.8352560612|1396.8447289569|1357.7249740208|1357.7249740208|1354.527748912||1326.8086099022|1302.5182373271|1302.5182373271|1302.5182373271|1302.5182373271|1302.5182373271|1302.5182373271|1302.5182373271|1302.5182373271|1302.5182373271|1302.5182373271|1278.7046139841|1278.7046139841|1269.8662377601||1250.6847086223|1218.7052318025|1210.7286812377|1210.7286812377|1205.5138039972|1205.5138039972|1185.1820044413|1162.1466716015|1160.4557674092|1160.4557674092|1159.7008526769|1152.6136681556|1152.6136681556|1152.6136681556|1152.6136681556|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1148.4908570982|1142.5731745536|1121.0813050595|1107.8825623242|1107.8825623242|1107.8825623242|1107.8825623242|1107.8825623242|1107.8825623242|1107.8825623242|1107.8825623242|1107.8825623242|1107.8825623242|1107.8825623242|1107.8825623242|1107.8825623242|1107.8825623242|1068.5491197501|1068.5491197501|1068.5491197501|1068.5491197501|||1068.5491197501|1068.5491197501|1068.5491197501||1051.1112753773|1051.1112753773|1051.1112753773|-1158.4712141395|-1158.4712141395|-1158.4712141395|-1158.4712141395|-1158.4712141395|-1158.4712141395|-1158.4712141395|-1158.4712141395|-1158.4712141395|-1158.4712141395|-1158.4712141395|-1158.4712141395|-1158.4712141395|-1238.7457934883|-1283.3564372092|1211.5415973019|1211.5415973019|1211.5415973019|1211.5415973019|1211.5415973019|1197.8310662578|1197.8310662578|1197.8310662578|1189.2011847308||1163.0013163676|1153.3625737418|1150.4584152686|1106.0657717908|1106.0657717908|1106.0657717908|1106.0657717908|1106.0657717908|1106.0657717908|1106.0657717908
04813|946292|/equities/the-iyo-bank-ltd|TOPIX500|3238.1889026548|3238.1889026548|3238.1889026548|3238.1889026548|3238.1889026548|3238.1889026548|3193.543225172||3078.65913908|2997.8434878667|2909.9240590947|2909.9240590947|2810.5545101052|2735.1994556724|2691.1660618583|2677.9766082427|2677.9766082427|2677.9766082427|2677.9766082427|2677.9766082427|2677.9766082427|2677.9766082427|2677.9766082427|2677.9766082427|2677.9766082427|2676.7517869364|2629.7797632626|2607.9719299539|2607.9719299539||2520.6354777265|2499.178308585|2498.69812065|2483.6645785|2416.8030818766||||2416.8030818766|2416.8030818766|2416.8030818766|2416.8030818766|2416.8030818766|2416.8030818766|2416.8030818766|2416.8030818766|2416.8030818766|2416.8030818766|2416.8030818766|2416.8030818766|2410.0844478391|2410.0844478391|2410.0844478391|2410.0844478391|2410.0844478391|2410.0844478391|2410.0844478391|2410.0844478391|2410.0844478391|2410.0844478391|2352.510497599|2311.5949973323|2248.1055525914|2235.9963585295||2235.9963585295|2235.9963585295|2235.9963585295|2235.9963585295|2235.9963585295|2235.9963585295|2235.9963585295|2235.9963585295|2235.9963585295|2235.9963585295|2235.9963585295|2235.9963585295|2235.9963585295|2235.9963585295||2235.329287255|2183.3103191722|2164.7750853977|2164.7750853977|2100.0278726642|-2230.6421000074|-2230.6421000074|-2230.6421000074|-2230.6421000074|-2230.6421000074|-2230.6421000074|-2230.6421000074|-2230.6421000074|-2230.6421000074||2060.9660420534|2060.9660420534|2060.9660420534|2060.9660420534|2060.9660420534|2060.9660420534|2060.9660420534|2060.9660420534|2060.9660420534|2060.9660420534|2060.9660420534|2030.4395580906|2030.4395580906||2015.793953434|1972.8821704823|1963.7450821946|1963.7450821946|1963.7450821946||1963.7450821946|1963.7450821946|1963.7450821946|1963.7450821946|1963.7450821946|1963.7450821946|1963.7450821946|1963.7450821946|1963.7450821946|1945.6334246607|1925.148249623|1915.1552730117|1915.1552730117|1915.1552730117|1915.1552730117|1899.6725255685|1871.6361395206|1870.6742463217|1870.6742463217|1856.2213848019|1836.273760891|1788.9646925803|1788.9646925803|1788.9646925803||1767.8218806448|1722.5520896053|1685.2245440059|1684.4740643797|1684.4740643797|1684.4740643797|1684.4740643797|1684.4740643797|1684.4740643797|1684.4740643797|1684.4740643797|1667.3045159774|1620.7827955305|1619.2164142352||1619.2164142352|1600.6293491502|1599.3664804323|1599.3664804323|1593.5913338671|1593.5913338671|1565.4625931856|1516.4584368729|1499.5130737789|1499.5130737789|1499.5130737789|1499.5130737789|1499.5130737789|1499.5130737789|1499.5130737789|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|1493.0023788118|||1493.0023788118|1493.0023788118|1480.6415320131||1444.2128133479|1427.0975703865|1426.2750782072|1409.5278646747|-1560.976044366|-1560.976044366|-1560.976044366|-1560.976044366|-1560.976044366|-1560.976044366|-1560.976044366|-1560.976044366|-1560.976044366|-1560.976044366|-1560.976044366|-1560.976044366|-1674.9456048511|-1805.5506720568|1693.8461026417|1693.8461026417|1693.8461026417|1693.8461026417|1693.0656952319|1693.0656952319|1693.0656952319|1693.0656952319|1672.2118835911||1639.7632039901|1625.653559989|1603.6150666544|1563.7945185049|1560.0656346839|1560.0656346839|1560.0656346839|1560.0656346839|1560.0656346839|1560.0656346839
04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH|4580.4715812928|4508.2462014364|-4994.908929376|-4994.908929376|-4994.908929376|-4994.908929376|4874.2123006933||4801.8470007703|4776.2188897448|4603.6406046232|4603.6406046232|4580.7117829147|4546.9019810163|4310.1133122404|4290.792569156|4239.5472990622|4166.7044643533|4166.7044643533|4166.7044643533|4166.7044643533|4109.3950691008|4109.3950691008|4109.3950691008|4109.3950691008|4109.3950691008|4020.9945212231|3992.3272458034|-4190.2553135733||-4190.2553135733|-4190.2553135733|-4190.2553135733|-4190.2553135733|-4190.2553135733||||-4190.2553135733|-4190.2553135733|4018.3542810641|4018.3542810641|4018.3542810641|4018.3542810641|4018.3542810641|4018.3542810641|4018.3542810641|4018.3542810641|4018.3542810641|4018.3542810641|4018.3542810641|4018.3542810641|4018.3380900713|3987.4312111903|3962.2569013225|3929.9521125806|3863.224569534|-4085.3462125069|-4085.3462125069|-4085.3462125069|-4085.3462125069|-4085.3462125069|-4085.3462125069|-4085.3462125069||-4085.3462125069|-4085.3462125069|-4085.3462125069|-4127.0513472299|-4142.5014969221|-4167.6982125132|-4167.6982125132|-4167.6982125132|-4351.8592535582|-4351.8592535582|-4351.8592535582|-4351.8592535582|-4351.8592535582|-4351.8592535582||-4351.8592535582|-4383.1213928424|-4450.8015476027|4177.7712364262|4177.7712364262|4177.7712364262|4177.7712364262|4177.7712364262|4166.7458182513|4146.9898952958|4146.9898952958|4146.9898952958|4146.9898952958|4146.9898952958||4146.9898952958|4146.9898952958|4030.5443281064|4017.7159201182|3966.0176890203|-4149.7304709064|-4149.7304709064|-4149.7304709064|-4149.7304709064|-4149.7304709064|-4149.7304709064|-4149.7304709064|-4149.7304709064||-4149.7304709064|-4149.7304709064|-4149.7304709064|-4149.7304709064|-4149.7304709064||-4149.7304709064|-4149.7304709064|-4149.7304709064|-4149.7304709064|-4149.7304709064|-4149.7304709064|-4149.7304709064|-4149.7304709064|-4149.7304709064|-4149.7304709064|-4149.7304709064|-4149.7304709064|-4149.7304709064|-4149.7304709064|-4149.7304709064|-4149.7304709064|-4174.367189896|-4200.9635443289|-4245.681715921|-4255.9796843566|-4273.0329826185|-4314.7588695761|-4332.7268444117|-4332.7268444117||-4332.7268444117|4119.0532785041|4119.0532785041|4114.8925316712|4104.6636193472|4104.6636193472|4069.3484659413|4001.4793771486|4001.4793771486|4001.4793771486|3956.5115767267|3956.5115767267|3811.5684185852|3788.035463611||3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3788.035463611|3692.81718179|3682.126150358|3682.126150358|3670.1401670645|3642.0446300717|3575.2718111907|3555.9960631984|3555.9960631984|3553.1622924427|3499.7474929122|3499.7474929122|3499.7474929122|3499.7474929122|3499.7474929122|3499.7474929122|3499.7474929122|3452.7749921247|3248.5787869604|3248.5787869604|3248.5787869604|||3248.5787869604|3217.3097632893|3199.5923003572||3199.5923003572|3151.3803337302|3128.2003708113|3033.2781897904|3015.8912886971|3015.8912886971|3015.8912886971|3015.8912886971|3015.8912886971|3015.8912886971|3015.8912886971|3015.8912886971|3015.8912886971|-3475.2633214032|-3475.2633214032|-3475.2633214032|-3647.6814682258|-3802.201631362|-3931.9462570689|3627.6160679103|3627.6160679103|3627.6160679103|3627.6160679103|3627.6160679103|3627.6160679103|3627.6160679103|3627.6160679103||3627.6160679103|3627.6160679103|3625.0054922375|3625.0054922375|3625.0054922375|3625.0054922375|3625.0054922375|3625.0054922375|3625.0054922375|3625.0054922375
04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH|-3532.5220319722|-3591.8022577469|-3593.7802863854|-3649.8669848727|-3685.741094303|-3794.6567714477|-3966.8408571641||-3983.0504409434|-3983.0504409434|-4036.6116010482|-4160.6240011647|-4302.8044457385|-4701.6160508206|-4767.9622786895|-4817.180309655|-4858.6447885056|-4950.1608761173|-5017.9009734637|-5048.2233038486|-5095.3250664797|-5095.3250664797|-5117.8611849775|-5162.4013166416|-5214.1125740463|-5251.8473044958|-5340.1446291089|-5340.1446291089|-5340.1446291089||-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089||||-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089||-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5340.1446291089|-5383.1950015958|-5383.1950015958|-5383.1950015958|-5383.1950015958||5023.5662685077|4871.851409453|4861.4744985638|4861.4744985638|4861.4744985638|4791.8049984042|4775.1166648935|-5051.3258821773|-5051.3258821773|-5051.3258821773|-5051.3258821773|-5051.3258821773|-5051.3258821773|-5051.3258821773||-5051.3258821773|-5051.3258821773|-5051.3258821773|-5051.3258821773|-5051.3258821773|-5051.3258821773|-5061.5843135303|-5106.9270150337|-5156.8633500374|-5162.8481667082|4912.5043536458|4912.5043536458|4912.5043536458||4912.5043536458|4912.5043536458|4912.5043536458|4912.5043536458|4912.5043536458||4885.1159484953|4845.184387217|4811.2604302411|4793.5671447124|4737.3301628807|4737.3301628807|4737.3301628807|4737.3301628807|4737.3301628807|4737.3301628807|4737.3301628807|4737.3301628807|4737.3301628807|4737.3301628807|4737.3301628807|4737.3301628807|4702.6950108103|4702.6950108103|4702.6950108103|4681.5020544336|4681.5020544336|4681.5020544336|4681.5020544336|4681.5020544336||4681.5020544336|4674.9467271485|4632.2741412761|4630.3046014179|4553.3384460199|4492.8760511332|4458.5289457036|-4821.7319783315|-4821.7319783315|-4821.7319783315|-4821.7319783315|-4821.7319783315|-4821.7319783315|-4822.1406465279||-4822.1406465279|-4822.1406465279|-4822.1406465279|-4822.1406465279|-4822.1406465279|-4885.5451628088|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4615.8871312708|4601.3745903009|4574.5273225565|4561.2555864973|4561.2555864973|4561.2555864973|4484.8704177776|4484.8704177776|4484.8704177776|4484.8704177776|4484.8704177776|4484.8704177776|4484.8704177776|4484.8704177776|4460.1905593657|4460.1905593657|4460.1905593657|4419.2672881841|4381.5895585516|4381.5895585516|4381.5895585516|4312.1141818013|4312.1141818013|4312.1141818013|4312.1141818013|4312.1141818013|4312.1141818013|4312.1141818013|4267.4602020015|4188.0668911127|4001.7965456808|3960.2183840898|||3930.075982322|3900.3066470244|3857.6740522494||-4117.9399475299|-4117.9399475299|-4117.9399475299|-4117.9399475299|-4117.9399475299|-4117.9399475299|-4117.9399475299|-4117.9399475299|-4117.9399475299|-4117.9399475299|-4117.9399475299|-4117.9399475299|-4117.9399475299|-4117.9399475299|-4130.2468488024|-4130.2468488024|-4317.3603071635|4048.0653754558|4048.0653754558|4048.0653754558|4048.0653754558|4048.0653754558|4042.2948616175|4036.383179575|4004.8173747524|4004.8173747524|4004.8173747524||4004.8173747524|3971.3028361541|3971.3028361541|3971.3028361541|3971.3028361541|3971.3028361541|3971.3028361541|3971.3028361541|3971.3028361541|3971.3028361541
04816|946130|/equities/toagosei-co-ltd|TOPIX500|-1908.3573699384|-1908.3573699384|-1908.3573699384|-1908.3573699384|-1910.563744376|-1918.3227817169|1799.7335468093||1799.7335468093|1781.7594964548|1757.1691314257|1757.1691314257|1732.8823682508|1707.5814991188|1707.5814991188|1707.5814991188|1707.5814991188|1707.5814991188|1707.5814991188|1707.5814991188|1707.5814991188|1691.2016656875|1688.0823033179|1688.0823033179|1687.9287695283|1687.9287695283|1683.726410587|1675.2515673189|1657.1406303543||1640.6562559492|1626.1458399436|1619.7175999373|1608.0416856125|1608.0416856125||||1608.0416856125|1608.0416856125|1608.0416856125|1604.824095125|1602.2212168055|1597.8846853395|1590.0107614883|1578.8730683204|1572.2662602048|1572.2662602048|1572.2662602048|1572.2662602048|1569.7357714399|1569.7357714399|1569.7357714399|1569.7357714399|1569.7357714399|1569.7357714399|1569.7357714399|1569.7357714399|1569.7357714399|1569.7357714399|1568.5397460444|1556.238606716|1533.1262296844|1519.2235885382||1507.5514661297|1507.5514661297|1507.5514661297|1507.5514661297|1507.5514661297|1507.5514661297|1507.5514661297|1507.5514661297|1507.5514661297|1507.5514661297|1507.5514661297|1507.5514661297|1507.5514661297|1507.5514661297||1507.5514661297|1507.5514661297|1507.5514661297|1507.5514661297|1507.5514661297|1489.1127401441|1472.8783147968|-1534.7032239037|-1534.7032239037|-1534.7032239037|-1534.7032239037|-1534.7032239037|-1534.7032239037|-1534.7032239037||-1534.7032239037|-1534.7032239037|-1534.7032239037|-1534.7032239037|-1534.7032239037|-1534.7032239037|-1534.7032239037|-1544.031359893|-1563.6459554366|1516.204521712|1516.204521712|1516.204521712|1516.204521712||1516.204521712|1516.204521712|1516.204521712|1516.204521712|1516.204521712||1516.204521712|1516.204521712|1516.204521712|1516.204521712|1516.204521712|1508.6716907911|1499.8574342123|1495.4527046803|1491.7807829782|1488.3953144202|1485.6059049113|1485.201005457|1483.6955616189|1480.3062489122|1480.3062489122|1466.8958321247|1461.6399162033|1461.6399162033|1449.294351337|1442.0866915177|1442.0866915177|1442.0866915177|1442.0866915177|1442.0866915177||1442.0866915177|1442.0866915177|1442.0866915177|1442.0866915177|1442.0866915177|1442.0866915177|1442.0866915177|1442.0866915177|1442.0866915177|1442.0866915177|1431.8463239085|1429.2181376761|1425.8534863068|1415.6983181187||1400.998131243|1393.0069521518|1393.0069521518|1391.8688357242|1390.730044104|1390.730044104|1385.1636346963|1385.1636346963|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1383.6296633695|1380.9218481883|1374.1909424314|1365.2399360349|1361.0165955944|1360.7180192523|1360.7180192523|1353.4644658359|1352.0438509288|1350.7856184306|1350.7856184306|1348.2340204784|1327.982244976|1327.033163561|1327.033163561|1327.033163561|1327.033163561|1327.033163561|1327.033163561|1323.4744910243|1323.4744910243|1323.4744910243|1323.4744910243|1304.6938789158|1295.9893949782|1295.9893949782|1295.9893949782|||1295.9893949782|1295.9893949782|1295.9893949782||1295.9893949782|1295.9893949782|1285.0159944202|1275.6566604669|-1345.1753761058|-1345.1753761058|-1345.1753761058|-1345.1753761058|-1345.1753761058|-1345.1753761058|-1345.1753761058|-1345.1753761058|-1345.1753761058|-1345.1753761058|-1345.1753761058|-1345.1753761058|-1412.2226401176|-1441.9418223529|1394.7015531967|1394.7015531967|1394.7015531967|1394.7015531967|1394.7015531967|1393.9739479963|1389.6932755515|-1445.2442532667|-1445.2442532667||-1445.2442532667|-1445.2442532667|-1445.2442532667|-1445.2442532667|-1445.2442532667|-1445.2442532667|-1445.2442532667|-1450.8424880671|-1450.8424880671|-1450.8424880671
04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2930.8155000918|2925.9616667687|2917.7351852986|2887.4824215344|2887.4824215344|2887.4824215344|2863.6193572604||2837.4097003215|2837.4097003215|2788.6218892462|2725.607654718|2645.1473941311|-2791.0526304968|-2791.0526304968|-2791.0526304968|-2791.0526304968|-2798.6140338853|2676.6651347274|2676.6651347274|2676.6651347274|2676.6651347274|2676.6651347274|2676.6651347274|2657.489038586|2650.075973563|2650.075973563|2622.7788595144|2609.3931772383||2595.8813080425|2593.9738370895|2593.9738370895|2591.6375967662|2567.1791318101||||2567.1791318101|2562.8657020112|2562.3785577902|2548.3928419891|2538.5980154666|2538.5980154666|2538.5980154666|2538.5980154666|2538.5980154666|2538.5980154666|2538.5980154666|2538.5980154666|2538.5980154666|2538.5980154666|2538.5980154666|2538.5980154666|2538.5980154666|2538.5980154666|2538.5980154666|2538.5980154666|2538.5980154666|2538.5980154666|2538.5980154666|2538.5980154666|2538.5980154666|2504.1922394073||2475.6302660081|-2578.9297479001|-2578.9297479001|-2578.9297479001|-2578.9297479001|-2578.9297479001|-2578.9297479001|-2578.9297479001|-2578.9297479001|-2578.9297479001|-2578.9297479001|-2578.9297479001|-2578.9297479001|-2578.9297479001||-2578.9297479001|-2578.9297479001|-2608.2830532224|-2628.8188823525|-2628.8188823525|-2628.8188823525|-2628.8188823525|-2628.8188823525|-2628.8188823525|-2628.8188823525|-2628.8188823525|-2628.8188823525|-2628.8188823525|-2628.8188823525||-2647.2709803916|-2671.4122004352|-2725.2635560391|-2729.3013352219|-2729.3013352219|-2729.3013352219|-2729.3013352219|-2740.9181502465|-2786.8257224961|-2804.5576131622|2681.3985927821|2681.3985927821|2681.3985927821||2681.3985927821|2681.3985927821|2681.3985927821|2681.3985927821|2681.3985927821||2681.3985927821|2681.3985927821|2681.3985927821|2681.3985927821|2671.2206586467|2665.9951762741|2657.5279954002|2657.5279954002|2637.1977726669|2599.8586362965|2597.6125139463|2597.6125139463|2581.2978932681|2581.2978932681|2581.2978932681|2581.2978932681|2581.2978932681|2581.2978932681|2552.1365480757|2533.9850534174|2516.1778371305|2508.8971716845|2508.8971716845|2508.8971716845||2508.8971716845|2508.8971716845|2508.8971716845|2508.8971716845|2508.8971716845|2508.8971716845|2483.3857463162|2460.4841625735|2458.6356825425|2458.6356825425|2458.6356825425|2448.8174250473|2444.6582500525|-2532.4458737018||-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2532.4458737018|-2543.8683625949|-2543.8683625949|-2544.5649692659|-2544.5649692659|-2544.5649692659|-2549.4332991844|-2571.8147768715|-2572.0719743017|-2587.8855270019|-2591.1734901258|-2591.1734901258|-2610.8376421306|-2610.8376421306|-2612.3751579229|-2612.5279532477|-2631.0588369418|-2643.7042632687|2547.623979044|2547.623979044|2547.623979044|2547.623979044|2547.623979044|2547.623979044|2547.623979044|2547.623979044|2547.623979044|2547.623979044|2547.623979044|2547.623979044|2547.623979044|2547.623979044|2547.623979044|2545.8321989377|2539.1704724753|2539.1704724753|||2539.1704724753|2539.1704724753|2539.1704724753||2539.1704724753|2539.1704724753|2539.1704724753|2539.1704724753|2489.994969417|2451.0499660188|2429.0832955765|2405.3703284183|2388.5250968128|2388.5250968128|2388.3056631253|2351.0440285497|2351.0440285497|-2594.5987262692|-2594.5987262692|-2594.5987262692|-2634.822501567|-2634.822501567|-2676.2750017411|-2697.8333352678|-2722.9537058532|2608.3857651119|2608.3857651119|2608.3857651119|2608.3857651119|2608.3857651119|2608.3857651119||2596.9286279021|-2701.698784164|-2701.698784164|-2701.698784164|-2701.698784164|-2701.698784164|-2701.698784164|-2701.698784164|-2701.698784164|-2701.698784164
04818|946084|/equities/toda-corp|TOPIX500|1474.8488857742|1474.8488857742|1474.8488857742|1474.8488857742|1474.8488857742|1474.8488857742|1474.8488857742||1447.9432064157|1430.0202293508|1354.8558103898|1333.7564559887|1323.0544606203|1323.0544606203|1323.0544606203|1323.0544606203|1323.0544606203|1323.0544606203|1323.0544606203|1323.0544606203|1323.0544606203|1317.2537394712|1317.2537394712|1317.2537394712|1317.2537394712|1317.2537394712|1306.3374883013|1294.7360981125|1283.6234423473||1251.7017806756|1251.7017806756|1240.1688650317|1240.1688650317|1219.4098500352||||1204.9276111502|1200.5155693212|1200.5155693212|1200.1561881347|1197.5902090386|1189.0168989317|1187.490998813|1178.8834606137|1178.8834606137|1178.8834606137|1178.8834606137|1178.8834606137|1178.8834606137|1178.8834606137|1178.8834606137|1151.6482895708|1141.1032067921|1141.1032067921|1141.1032067921|1141.1032067921|1141.1032067921|1141.1032067921|1122.6424519913|1118.8527244347|1102.7252493719|1077.7780548577||1055.8645053974|1043.7661171083|1036.1906249188|1036.1906249188|1036.1906249188|1036.1906249188|1036.1906249188|1027.5790256216|1027.5790256216|1027.5790256216|1027.5790256216|1027.5790256216|1027.5790256216|1027.5790256216||1027.5790256216|1027.5790256216|1027.5790256216|1027.5790256216|1027.5790256216|1010.3378062463|996.98645138475|-1048.4278093057|-1048.4278093057|-1048.4278093057|-1048.4278093057|-1048.4278093057|-1048.4278093057|-1048.4278093057||-1048.4278093057|-1048.4278093057|-1048.4278093057|-1048.4278093057|-1048.4278093057|-1048.4278093057|-1050.1420103396|-1061.2689003774|1019.3126988078|1019.3126988078|1019.3126988078|1019.3126988078|1019.3126988078||1019.3126988078|1019.3126988078|1019.3126988078|1019.3126988078|1019.3126988078||1019.3126988078|1019.3126988078|1019.3126988078|1019.3126988078|1007.0418875642|1002.0743195158|999.24924390644|995.92807889684|995.92807889684|989.47564321871|988.62099945657|988.62099945657|988.62099945657|988.62099945657|988.62099945657|988.62099945657|988.62099945657|988.62099945657|988.62099945657|988.62099945657|988.62099945657|988.62099945657|988.62099945657|988.62099945657||988.62099945657|988.62099945657|972.68999939618|951.24445598057|932.06049715072|926.20053679181|920.20057134312|911.07399368899|911.07399368899|911.07399368899|905.90142878198|905.90142878198|905.90142878198|905.90142878198||905.90142878198|905.90142878198|905.90142878198|905.90142878198|905.90142878198|905.90142878198|905.90142878198|905.90142878198|905.90142878198|905.90142878198|886.24048930962|876.57278285379|872.04754803307|870.29726677611|869.4969902113|867.63214190451|867.63214190451|867.63214190451|867.63214190451|867.63214190451|867.63214190451|867.63214190451|867.63214190451|864.89643790055|864.89643790055|864.89643790055|864.89643790055|864.89643790055|864.89643790055|862.84603126103|858.80115601812|856.15497724047|856.15497724047|856.15497724047|856.15497724047|856.15497724047|856.15497724047|856.15497724047|856.15497724047|856.15497724047|856.01045055494|856.01045055494|856.01045055494|856.01045055494|856.01045055494|856.01045055494|856.01045055494|856.01045055494|856.01045055494|856.01045055494|844.86164834881|839.73249870123|839.73249870123|||839.73249870123|839.73249870123|828.86388541131||820.00987742641|819.84987262331|819.59985779218|813.54983656596|800.13374477785|800.13374477785|-861.30009741822|-861.30009741822|-861.30009741822|-861.30009741822|-861.30009741822|-861.30009741822|-861.30009741822|-861.30009741822|-861.30009741822|-861.30009741822|-899.20010688613|-903.15566007639|-932.19517243731|-939.14032812898|-939.14032812898|-957.16916048188|-957.16916048188|-957.16916048188|-957.16916048188|-957.16916048188|-957.16916048188||-957.16916048188|-957.16916048188|-957.16916048188|-957.16916048188|-957.29715119049|-957.29715119049|-957.84127977872|913.48186904916|913.48186904916|913.48186904916
04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-8218.8050919217|-8218.8050919217|-8218.8050919217|-8218.8050919217|-8218.8050919217|-8218.8050919217|-8218.8050919217||-8218.8050919217|-8218.8050919217|-8218.8050919217|-8218.8050919217|-8218.8050919217|-8218.8050919217|-8218.8050919217|-8218.8050919217|-8218.8050919217|-8218.8050919217|-8218.8050919217|-8218.8050919217|-8218.8050919217|-8218.8050919217|-8218.8050919217|-8218.8050919217|-8218.8050919217|-8218.8050919217|-8218.8050919217|-8218.8050919217|-8218.8050919217||-8218.8050919217|-8343.1167688018|-8343.4075208909|-8421.1194676566|-8442.3549640629||||-8488.2277378476|-8585.1974864974|-8655.8860961082|-8672.9289956758|-8718.0877729731|-8749.1530810812|-8753.0034234236|-8841.2815815818|-8848.0350906464|-8869.3723229404|-8914.7555870239|-8914.7555870239|-8914.7555870239|-8921.1173189155|-9028.0192432394|-9138.8638453215|-9138.8638453215|-9138.8638453215|-9191.7376059128|-9258.3195621254|-9446.7682066732|-9446.7682066732|-9446.7682066732|-9446.7682066732|-9446.7682066732|-9446.7682066732||-9446.7682066732|-9446.7682066732|-9446.7682066732|-9446.7682066732|-9446.7682066732|-9446.7682066732|-9446.7682066732|-9446.7682066732|-9446.7682066732|-9446.7682066732|-9446.7682066732|-9446.7682066732|-9446.7682066732|-9446.7682066732||-9446.7682066732|-9446.7682066732|-9591.0202296369|-9621.8558107076|-9728.1175674529|-9761.9639638366|-9834.9759449061|-9834.9759449061|-9834.9759449061|-9952.9177165624|-10033.908573958|9220.3659266741|9220.3659266741|9220.3659266741||9220.3659266741|9220.3659266741|9116.8730132704|9116.8730132704|9116.8730132704|-9865.9976354322|-9865.9976354322|-9865.9976354322|-9865.9976354322|-9865.9976354322|-9865.9976354322|-9865.9976354322|-9865.9976354322||-9865.9976354322|-9865.9976354322|-9865.9976354322|-9865.9976354322|-9865.9976354322||-9865.9976354322|-9865.9976354322|-9865.9976354322|-9865.9976354322|-9865.9976354322|-9865.9976354322|9248.5345523448|9248.5345523448|9248.5345523448|9248.5345523448|9248.5345523448|9248.5345523448|9248.5345523448|9248.5345523448|9248.5345523448|9248.5345523448|9248.5345523448|9248.5345523448|9248.5345523448|9215.9272803831|9062.4201376998|9062.4201376998|9062.4201376998|9057.5742584921||9057.5742584921|9057.5742584921|9057.5742584921|9057.5742584921|9057.5742584921|9057.5742584921|9057.5742584921|9057.5742584921|9057.5742584921|9057.5742584921|9057.5742584921|9057.5742584921|9057.5742584921|9057.5742584921||8621.915842769|8427.6842697434|8214.8158552704|8059.2401769552|8059.2401769552|8059.2401769552|8059.2401769552|8059.2401769552|8059.2401769552|8059.2401769552|8059.2401769552|8059.2401769552|8059.2401769552|8059.2401769552|7887.2668632835|7825.9030467969|7825.9030467969|7825.9030467969|7825.9030467969|7825.9030467969|7825.9030467969|7825.9030467969|7633.8367186632|7505.5963540702|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8036.7444979677|-8163.8827755196|-8286.4808616885|7553.449396085|7553.449396085|7553.449396085|||7553.449396085|7553.449396085|7553.449396085||7553.449396085|7553.449396085|7553.449396085|7553.449396085|7490.8819704753|7490.8819704753|7293.2935112794|7293.2935112794|7293.2935112794|7293.2935112794|7293.2935112794|7285.9372347548|7106.8993419897|7106.8993419897|7106.8993419897|7106.8993419897|7106.8993419897|7106.8993419897|7106.8993419897|7106.8993419897|7106.8993419897|7106.8993419897|6952.5910041011|6952.5910041011|6952.5910041011|6879.1566712235|6878.7296346928||6794.1440385475|-7293.7876292999|-7293.7876292999|-7293.7876292999|-7293.7876292999|-7293.7876292999|-7293.7876292999|-7293.7876292999|6830.3459539793|6830.3459539793
04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|5289.0823267445|5289.0823267445|5289.0823267445|5265.0738364122|5265.0738364122|5265.0738364122|5198.4709293469||5106.7454770521|-5442.1805631622|-5442.1805631622|-5442.1805631622|-5442.1805631622|-5442.1805631622|-5442.1805631622|5032.8727993325|5032.8727993325|5032.8727993325|5032.8727993325|5032.8727993325|5028.6919992583|4960.7133325093|4928.537493154|4928.537493154|4928.537493154|4835.1327075975|4835.1327075975|4701.036341775|4699.7070464167||4578.3967182408|4524.2767054057|4524.2767054057|4524.2767054057|-4868.2672079482||||-4868.2672079482|-4868.2672079482|-4873.8792690719|-4873.8792690719|-4938.5880767465|-4948.1534186073|-4960.7248207628|-4960.7248207628|-4960.7248207628|-4960.7248207628|-4960.7248207628|-4960.7248207628|-4960.7248207628|-4960.7248207628|-4960.7248207628|-4960.7248207628|-4960.7248207628|-4960.7248207628|-4971.2811713033|-4971.2811713033|4659.6766823358|4659.6766823358|4659.6766823358|4659.6766823358|4581.3629803732|4580.9426161571||4580.9426161571|4580.9426161571|4580.9426161571|4580.9426161571|4580.9426161571|4539.2695735079|4532.7995261199|4525.7772512444|4443.1969458271|4431.7188286967|4335.7431429964|4324.330960214|4324.330960214|4324.330960214||4324.330960214|4230.3677335711|4225.4461365858|4225.4461365858|4225.4461365858|4216.5512628731|4211.9245485323|4211.9245485323|4211.9245485323|4211.9245485323|4211.9245485323|4211.9245485323|4211.9245485323|4211.9245485323||4211.9245485323|4211.9245485323|4204.8050539248|4200.5444004371|4200.5444004371|4200.5444004371|4200.5444004371|4200.5444004371|4200.5444004371|-4449.0982219859|-4449.0982219859|-4449.0982219859|-4449.0982219859||-4462.9916320813|-4462.9916320813|-4512.8240356459|-4587.3600396066|-4634.4555995629||-4638.7284439587|-4668.0871599541|-4668.8236542644|-4668.8236542644|4437.2984236178|4437.2984236178|4437.2984236178|4437.2984236178|4408.2600980322|4408.2600980322|4408.2600980322|4408.2600980322|4408.2600980322|4408.2600980322|4408.2600980322|4408.2600980322|4408.2600980322|4408.2600980322|4407.5406008672|4407.5406008672|4407.5406008672|4385.174349612|4385.174349612|4385.174349612||4326.3603884578|4291.3448760642|4223.3831956269|4169.7591062521|4093.4800689741|4093.4800689741|4093.4800689741|4093.4800689741|4093.4800689741|4093.4800689741|4093.4800689741|4074.7556321935|4040.728480215|4038.1427557944||4026.3808397716|4003.0342664129|-4228.1619940339|-4228.1619940339|-4228.1619940339|-4228.1619940339|-4228.1619940339|-4228.1619940339|-4228.1619940339|-4228.1619940339|-4228.1619940339|-4228.1619940339|-4228.1619940339|-4228.1619940339|-4228.1619940339|-4230.4022155933|-4237.169128437|-4267.0212538189|4035.3132668903|4035.3132668903|4028.4591854337|4007.8990949263|3916.2767721403|-4145.3919029852|-4145.3919029852|-4145.3919029852|-4145.3919029852|-4145.3919029852|-4145.3919029852|-4145.3919029852|-4145.3919029852|-4145.3919029852|-4170.8798922058|-4196.0887691175|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|4017.4396898875|||4017.4396898875|4017.4396898875|3991.7663220972||-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|-4218.6056840823|3989.4667438577|3989.4667438577|3989.4667438577|3989.4667438577|3989.4667438577|3989.4667438577|3989.4667438577|3989.4667438577|3989.4667438577|3989.4667438577|3989.4667438577||3947.9074931752|3929.0083257502|3924.8283022139|3924.8283022139|3924.8283022139|3924.8283022139|3924.8283022139|3924.8283022139|3924.8283022139|3924.8283022139
04821|952722|/equities/toho-holdings|TOPIX500|4556.9953228287|4556.9953228287|4556.9953228287|4556.9953228287|4556.9953228287|4556.9953228287|4556.9953228287||4556.9953228287|4556.9953228287|4556.9953228287|4556.9953228287|4556.9953228287|4556.9953228287|4556.9953228287|4556.9953228287|4556.9953228287|4556.9953228287|4556.9953228287|4556.9953228287|4545.494803143|-4799.7338597723|-4799.7338597723|-4799.7338597723|-4799.7338597723|-4799.7338597723|-4847.2990800809|-4847.2990800809|-4847.2990800809||-4847.2990800809|-4847.2990800809|-4847.2990800809|-4847.2990800809|-4847.2990800809||||-4847.2990800809|-4847.2990800809|-4847.2990800809|-4847.2990800809|-4847.2990800809|-4847.2990800809|-4847.2990800809|-4847.2990800809|-4847.2990800809|-4847.2990800809|-4847.2990800809|-4847.2990800809|-4847.2990800809|-4847.2990800809|-4847.2990800809|-4847.2990800809|-4847.2990800809|-4847.2990800809|-4847.2990800809|-4847.2990800809|-4902.9434223121|-4984.2390214758|-4984.2390214758|-4984.2390214758|-4984.2390214758|-4984.2390214758||-4984.2390214758|-5012.8211349731|-5051.5173598027|-5051.5173598027|-5051.5173598027|-5051.5173598027|-5051.5173598027|-5051.5173598027|-5051.5173598027|-5051.5173598027|-5051.5173598027|-5051.5173598027|-5051.5173598027|-5051.5173598027||-5193.8918022256|-5193.8918022256|-5264.3797802507|-5343.7553113896|-5356.309026407|-5356.309026407|-5366.1531190209|-5366.1531190209|-5404.1701322455|-5425.9939904265|-5425.9939904265|-5505.1599893628|-5587.8024560035|-5587.8024560035||-5633.5582844483|-5682.6758716092|-5707.8671115124|5432.0352626998|5432.0352626998|5432.0352626998|5432.0352626998|5432.0352626998|5432.0352626998|5432.0352626998|5432.0352626998|5432.0352626998|5432.0352626998||5432.0352626998|5432.0352626998|5432.0352626998|5432.0352626998|5432.0352626998||5432.0352626998|5424.247237901|5424.247237901|5411.9969310011|5357.8854788901|5308.2060876556|5297.6178751729|5258.0754168588|5212.1949076209|5208.4387862454|5163.2147695302|5163.2147695302|5163.2147695302|5163.2147695302|5163.2147695302|5163.2147695302|5163.2147695302|5163.2147695302|5099.5719661446|5031.5714764765|5031.5714764765|5031.5714764765|5031.5714764765|5031.5714764765||4985.1870079957|4985.1870079957|4977.4592691305|4977.4592691305|4849.7325212561|4842.036134729|4809.5401496989|4724.8779441099|4675.6024001357|4675.6024001357|4635.3915557064|4606.5571646187|4606.5571646187|4606.5571646187||4606.5571646187|4526.063516243|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4808.657309856|-4842.2338993392|-4842.2338993392|-4842.2338993392|-4842.2338993392|-4842.2338993392|-4842.2338993392|-4842.2338993392|-4842.2338993392|-4848.9821103769|-4874.6434984593|-4874.6434984593|-4874.6434984593|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|||4480.4095347278|4480.4095347278|4480.4095347278||4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4480.4095347278|4444.3439274754|4319.2154749727|4238.5727499696|-4575.1553498359|-4575.1553498359|-4575.1553498359|4258.862508233|4258.862508233|4258.862508233|4258.862508233|4258.862508233|4258.862508233|4258.862508233|4215.7361202589|4091.2971471316|4091.2971471316|4091.2971471316||4056.5026507797|4056.5026507797|4036.9173393131|4036.9173393131|4036.9173393131|4036.9173393131|4036.9173393131|4036.9173393131|4036.9173393131|4036.9173393131
04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE|1236.3611382556|1236.3611382556|1189.6512647285|1173.6402941428|1161.1836601586|1144.1526668625|1144.1526668625||1119.1418520694|1116.7687245216|1099.2152494684|-1158.7082320174|-1158.7082320174|-1158.7082320174|-1158.7082320174|-1158.7082320174|-1158.7082320174|-1165.5369244638|-1185.9299160709|1134.5553277491|1134.5553277491|1134.5553277491|1132.8162932087|1132.8162932087|1132.8162932087|1131.2191950736|1131.2191950736|1131.2191950736|1123.2699284893||1123.2699284893|1123.2699284893|1123.2699284893|1123.2699284893|1117.7165872103||||1106.2406524559|1099.5729471732|1097.0842896752|1097.0842896752|1097.0842896752|1090.2047663057|1074.6610703209|1074.6610703209|1074.6610703209|1074.6610703209|1074.6610703209|1074.6610703209|1074.6610703209|1074.6610703209|1074.6610703209|1074.6610703209|1074.6610703209|1074.6610703209|1074.6610703209|1074.6610703209|1074.6610703209|1074.6610703209|1074.6610703209|1074.6610703209|1073.7623003565|-1136.2509468389||-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389||-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389||-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389|-1136.2509468389|-1148.5814158505|-1148.5814158505|-1167.1737953894|1104.9105930345|1104.9105930345|1104.9105930345||1104.9105930345|1104.9105930345|1104.9105930345|1104.9105930345|1104.9105930345||1104.9105930345|1104.9105930345|1096.7246215486|1096.7246215486|1096.7246215486|1096.7246215486|1096.7246215486|1096.7246215486|1096.7246215486|1096.7246215486|1096.7246215486|1096.7246215486|1096.7246215486|1096.7246215486|1096.7246215486|1095.8312871017|1095.8312871017|1095.8312871017|1095.8312871017|1095.8312871017|1095.8312871017|1076.9491198787|1076.9491198787|1076.0267998652||1054.5853331835|1041.3218553863|1041.3218553863|1041.3218553863|1041.3218553863|1041.3218553863|1041.3218553863|1041.3218553863|1037.5666740553|1037.5666740553|1037.5666740553|1032.2685267281|1014.8816963646|1008.516686288||1008.516686288|1008.516686288|1008.516686288|1008.516686288|1008.516686288|1008.516686288|1008.516686288|1008.516686288|1008.516686288|1008.516686288|1008.516686288|1008.516686288|1008.516686288|992.43520698666|990.20578554073|974.75642837859|963.34317110558|963.34317110558|963.34317110558|963.34317110558|963.34317110558|962.82574567286|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|962.31432099621|948.96991906201|948.96991906201|948.96991906201|||943.56937823809|943.56937823809|943.56937823809||-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1018.20575892|-1057.1398322321|-1057.1398322321|-1096.5275920472|-1118.2254192664|-1118.2254192664|-1154.1671325182|1081.183910789|1081.183910789|1081.183910789|1081.183910789|1081.183910789||1066.84323421|1055.2980380111|1046.3867089012|-1125.5369852568|-1125.5369852568|-1125.5369852568|-1125.5369852568|-1125.5369852568|-1125.5369852568|-1125.5369852568
04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500|-1129.4319349123|-1129.4319349123|-1129.4319349123|-1129.4319349123|-1129.4319349123|-1136.0077054581|1058.602549491||1048.8917216566|1043.9630240629|1040.7506469913|1040.7506469913|1029.7229411014|1012.2182751074|1012.2182751074|1012.2182751074|1012.2182751074|1012.2182751074|1012.2182751074|1012.2182751074|1012.2182751074|1012.2182751074|1012.2182751074|1012.2182751074|1012.2182751074|1012.2182751074|1001.4369723415|981.90219149061|975.19687943401||963.22432268926|-998.10512215982|-998.10512215982|-998.10512215982|-998.10512215982||||-998.10512215982|-998.10512215982|-998.10512215982|-998.10512215982|-998.10512215982|-998.10512215982|-998.10512215982|-998.10512215982|-998.10512215982|-1004.0501282733|-1010.7834405944|-1025.3927368638|-1034.3030463852|-1043.0367168494|-1047.1391363345|-1047.1391363345|-1052.9379380767|-1056.0699345872|-1057.6554740585|-1063.9250023417|-1063.9250023417|-1063.9250023417|-1063.9250023417|-1063.9250023417|-1063.9250023417|-1063.9250023417||-1063.9250023417|-1066.2999665713|-1066.2999665713|-1084.6499703169|-1092.6215240903|-1092.6215240903|-1092.6215240903|-1092.6215240903|-1092.6215240903|-1092.6215240903|-1092.6215240903|-1092.6215240903|-1092.6215240903|-1109.9533904649||-1109.9533904649|-1109.9533904649|-1115.895002714|1039.1373244651|1039.1373244651|1026.1248049613|1016.4944975574|1016.4944975574|1016.4944975574|1016.4944975574|1016.4944975574|1016.4944975574|1016.4944975574|1016.4944975574||1016.4944975574|1016.4944975574|1008.4777747622|1008.4777747622|1000.7530830692|997.38642778627|997.38642778627|997.38642778627|997.38642778627|997.38642778627|997.38642778627|996.79515316007|996.79515316007||996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007||996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007||996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|996.79515316007|981.21683684452|975.24748951254||975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|975.24748951254|947.16387723616|945.2487463811|940.9948968076|940.9948968076|940.9948968076|940.9948968076|940.9948968076|940.9948968076|940.9948968076|933.01902859879|933.01902859879|904.33828279943|904.33828279943|883.55920243231|865.70493866335|865.70493866335|865.70493866335|||865.70493866335|854.19006687195|854.19006687195||844.73340560099|833.29267831534|-891.47638375502|-891.47638375502|-891.47638375502|-891.47638375502|-891.47638375502|-891.47638375502|-891.47638375502|-891.47638375502|-891.47638375502|-891.47638375502|-891.47638375502|-891.47638375502|-892.7090884695|-892.7090884695|-944.36567894723|-971.7952022211|-1002.0502179084|935.44086752065|935.44086752065|935.44086752065|935.44086752065|935.44086752065|935.44086752065|935.44086752065|935.44086752065||923.7565255709|922.21278313216|912.59757072194|902.87311962365|902.87311962365|902.87311962365|902.87311962365|902.87311962365|888.59793375067|881.44596719786
04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|6096.3556486227|6096.3556486227|6086.061831803|5986.2059651888|5986.2059651888|5986.1177390987|5952.1863767763||5885.9293075293|5840.6436750325|5683.5485278139|5645.2205864599|5599.5871437777|5599.5871437777|-5889.0054202444|-5889.0054202444|-5889.0054202444|-5889.0054202444|-5953.7838002715|-6009.0931114128|5769.0258148829|5769.0258148829|5769.0258148829|5769.0258148829|5769.0258148829|5769.0258148829|5760.9731276476|5743.5347254909|5743.5347254909||5729.8978440648|5729.8978440648|5729.8978440648|5729.8978440648|5643.0110110459||||5643.0110110459|5643.0110110459|5643.0110110459|5643.0110110459|5643.0110110459|5643.0110110459|5643.0110110459|5643.0110110459|5510.7900122733|5446.8559839139|5446.8559839139|5446.8559839139|-5839.8506688722|-5839.8506688722|-5839.8506688722|-5839.8506688722|-5839.8506688722|-5839.8506688722|-5839.8506688722|-5839.8506688722|-5851.1879446688|-5851.1879446688|-5851.1879446688|-5851.1879446688|-5851.1879446688|-5851.1879446688||-5851.1879446688|-5851.1879446688|-6033.3637273238|-6033.3637273238|-6033.3637273238|-6033.3637273238|-6033.3637273238|-6033.3637273238|-6033.3637273238|-6033.3637273238|-6033.3637273238|-6033.3637273238|-6033.3637273238|-6033.3637273238||-6103.4596970264|-6143.232996696|-6173.1477741067|-6317.3864156741|-6323.7577718438|-6323.7577718438|-6323.7577718438|-6357.508635382|-6445.7318170911|-6458.8787865322|-6458.8787865322|-6526.9602552223|-6526.9602552223|-6526.9602552223||-6526.9602552223|-6526.9602552223|-6526.9602552223|-6526.9602552223|-6526.9602552223|-6526.9602552223|-6526.9602552223|-6526.9602552223|-6526.9602552223|-6526.9602552223|-6528.326138851|-6528.326138851|6199.372039905||6199.372039905|6199.372039905|6199.372039905|6199.372039905|6199.372039905||6199.372039905|6199.372039905|6199.372039905|6199.372039905|6199.372039905|6199.372039905|6199.372039905|6199.372039905|6199.372039905|6199.372039905|6199.372039905|6199.372039905|6199.372039905|6199.372039905|6199.372039905|6199.372039905|6199.372039905|6199.372039905|6199.372039905|6199.372039905|6132.2467110055|6019.1132234636|6019.1132234636|5952.7924705151||5898.636869698|5898.636869698|5898.636869698|5898.636869698|5898.636869698|5898.636869698|5898.636869698|5898.636869698|5898.636869698|5898.636869698|5898.636869698|5898.636869698|5632.6520774422|-5993.2030532425||-5993.2030532425|-5993.2030532425|-5993.2030532425|-5993.2030532425|-5993.2030532425|-5993.2030532425|-5993.2030532425|-6084.5716706697|-6084.5716706697|5769.6783195694|5769.6783195694|5769.6783195694|5769.6783195694|5769.6783195694|5769.6783195694|-6100.4401267262|-6100.4401267262|-6100.4401267262|-6100.4401267262|-6100.4401267262|-6176.0445852514|-6221.9939836126|-6227.0488706807|-6241.220967423|-6277.4950215099|-6277.4950215099|5891.6321879136|5891.6321879136|5891.6321879136|5891.6321879136|5850.3135421262|5827.1817134736|5810.2574594151|5757.6193993501|5697.0486411729|5697.0486411729|5646.8318235255|5576.6464705839|5521.369114562|5521.369114562|5521.369114562|5521.369114562|5521.369114562|5521.369114562|5521.369114562|5521.369114562|5521.369114562|5521.369114562|5521.369114562|5518.7434606244|5385.381622916|5328.4279295259|5328.4279295259|||5233.2532550288|5192.8743889245|5192.8743889245||5122.9159876938|5091.6844307709|5012.2049230788|4860.1165811987|4631.1377545663|4631.1377545663|4620.3752828514|-5269.5498746249|-5269.5498746249|-5269.5498746249|-5269.5498746249|-5269.5498746249|-5269.5498746249|-5269.5498746249|-5269.5498746249|-5269.5498746249|-5824.666527361|-6033.8516970678|5714.7666208313|5714.7666208313|5714.7666208313|5714.7666208313|5714.7666208313|5714.7666208313|5714.7666208313|5714.7666208313|5714.7666208313||5714.7666208313|5584.7406898125|5313.0452109028|5200.9391232253|5156.0990258059|5149.9657246491|5149.9657246491|5149.9657246491|5149.9657246491|5149.9657246491
04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500|3927.8007739032|3927.8007739032|3872.6119710036|3855.9461530309|3855.9461530309|3855.9461530309|3855.9461530309||-4228.365678352|-4228.365678352|-4228.365678352|-4228.365678352|-4228.365678352|-4228.365678352|-4315.4618648356|-4549.5336892457|4214.552711711|4214.552711711|4214.552711711|4214.552711711|4214.552711711|4182.1355428729|4182.1355428729|4182.1355428729|4182.1355428729|4182.1355428729|4173.2617143032|4125.5130158925|4065.736684325||4031.5535502591|4031.5535502591|4031.5535502591|4031.5535502591|3979.1150558434||||3961.6124222807|3961.6124222807|3961.6124222807|3961.6124222807|3961.6124222807|3961.6124222807|3961.6124222807|3961.6124222807|3961.6124222807|3961.6124222807|3961.6124222807|3961.6124222807|3961.6124222807|3947.6079287416|3947.6079287416|3887.3250051326|3887.3250051326|3887.3250051326|3878.2935784392|3878.2935784392|3878.2935784392|3878.2935784392|3878.2935784392|3846.048420488|3725.5538005422|3658.6708894914||3638.180364103|3638.180364103|3638.180364103|3638.180364103|3638.180364103|3638.180364103|3638.180364103|3617.6322844352|3617.6322844352|3617.6322844352|3617.6322844352|3617.6322844352|3617.6322844352|3617.6322844352||3617.6322844352|3617.6322844352|3617.6322844352|3617.6322844352|3617.6322844352|3602.7232634973|3602.7232634973|3602.7232634973|3602.7232634973|3602.7232634973|3602.7232634973|3602.7232634973|3602.7232634973|3602.7232634973||3602.7232634973|3602.7232634973|3587.7965270889|3587.7965270889|3587.7965270889|3587.7965270889|3587.7965270889|3587.7965270889|3587.7965270889|3587.7965270889|3587.7965270889|3574.7055889987|3574.7055889987||3563.2839877763|3550.2044308626|3515.4688018024|3515.4688018024|3515.4688018024||3515.4688018024|3475.5208908916|3472.4208529526|3472.4208529526|3336.3009477251|3303.4454974723|3291.5473216355|3291.5473216355|3291.5473216355|3255.0703728632|3255.0703728632|3255.0703728632|3255.0703728632|3242.1918183496|3242.1918183496|3209.7686870551|3207.3008482162|3207.3008482162|3178.5009424624|3156.5372499547|3156.5372499547|3156.5372499547|3156.5372499547|3156.5372499547||3156.5372499547|3156.5372499547|3156.5372499547|3156.5372499547|3156.5372499547|3156.5372499547|3156.5372499547|3156.5372499547|3156.5372499547|3156.5372499547|3156.5372499547|3153.985833283|3104.7620369811|3051.1244855345||3022.3165074478|3022.3165074478|3022.3165074478|3022.3165074478|3022.3165074478|3022.3165074478|2981.6685277133|2981.6685277133|2959.6859090717|2959.6859090717|2959.6859090717|2881.9483448738|2881.9483448738|2881.9483448738|2881.9483448738|2841.7203831931|2808.3944024338|2808.3944024338|2808.3944024338|2808.3944024338|2808.3944024338|2806.0427859043|2806.0427859043|2806.0427859043|2806.0427859043|2806.0427859043|2806.0427859043|2789.777603878|2789.777603878|2789.777603878|2789.777603878|2743.9600047876|2743.9600047876|2696.4833386529|2687.3087635842|2687.3087635842|2687.3087635842|2666.5652928714|2644.98978374|2644.98978374|2644.98978374|2644.98978374|2644.98978374|2644.98978374|2644.98978374|2644.98978374|2644.98978374|2644.98978374|2644.98978374|2635.1830930445|2618.2034367161|2614.3931317483|2614.3931317483|||2599.3812574981|2598.8125083312|2588.236120368||2566.9290226311|2485.8378029234|2448.2750653376|2448.2750653376|2377.7222948195|-2582.0624642252|-2582.0624642252|-2582.0624642252|-2582.0624642252|-2582.0624642252|-2582.0624642252|-2582.0624642252|-2582.0624642252|-2582.0624642252|-2582.0624642252|-2582.0624642252|-2732.3471824725|-2846.7746471917|-2949.6940524352|-2968.8043857224|-2968.8043857224|2789.1211287377|2789.1211287377|2780.8057354701|2780.8057354701|2780.8057354701|2780.8057354701||2780.8057354701|2768.0619283001|2731.9576981112|2668.0085534569|2645.2872816188|2639.2894095699|2639.2894095699|2639.2894095699|2639.2894095699|2634.2104550777
04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|615.95629708094|615.95629708094|612.12591857275|612.12591857275|612.12591857275|578.59545219564|-674.79370403564||-674.79370403564|-674.79370403564|-674.79370403564|-674.79370403564|-674.79370403564|-674.79370403564|-674.79370403564|-674.79370403564|-674.79370403564|-692.52077887098|-744.96197109797|648.87532704419|648.87532704419|648.87532704419|648.87532704419|648.87532704419|648.87532704419|648.87532704419|648.87532704419|648.87532704419|648.87532704419||648.87532704419|648.87532704419|648.87532704419|648.87532704419|-724.28176375091||||-724.28176375091|-724.28176375091|-731.55749968091|-738.69911233822|-738.69911233822|-738.69911233822|-738.69911233822|-740.193427636|-740.35856785815|-740.35856785815|-763.83695278861|-763.83695278861|-763.83695278861|-763.83695278861|-772.91880862688|-776.04310509866|-776.58124009444|-799.57363808236|-800.50956463904|-831.32173713148|-848.91862258316|-920.38733672434|-950.81926302705|-953.22921255199|-953.22921255199|-953.22921255199||790.96220744652|790.96220744652|790.96220744652|790.96220744652|790.96220744652|790.96220744652|790.96220744652|758.30242287894|745.31384253259|727.9486861202|715.07077524098|710.73976518746|696.51919705647|696.51919705647||696.51919705647|696.51919705647|696.51919705647|696.51919705647|696.51919705647|696.51919705647|696.51919705647|696.51919705647|696.51919705647|696.51919705647|696.51919705647|696.51919705647|669.5157644081|669.5157644081||669.5157644081|669.5157644081|637.80640896689|-753.00659495199|-753.00659495199|-753.00659495199|-753.00659495199|-753.00659495199|-753.00659495199|-753.00659495199|-753.00659495199|-753.00659495199|-753.00659495199||-779.19576549339|-779.19576549339|-786.82862832599|680.60581283512|680.60581283512||680.60581283512|680.60581283512|680.60581283512|680.60581283512|680.60581283512|680.60581283512|680.60581283512|680.60581283512|680.60581283512|680.60581283512|680.60581283512|680.60581283512|680.60581283512|680.60581283512|680.60581283512|680.60581283512|655.60694765177|655.60694765177|655.60694765177|655.60694765177|655.60694765177|636.48546890778|609.0394234609|595.80491902557||577.8554649058|554.60609517528|551.27898921385|531.1599941189|523.22703196595|523.22703196595|523.22703196595|523.22703196595|518.902282154|517.97473082216|512.06819433822|512.06819433822|496.40356757523|480.10947680342||473.6642544869|473.6642544869|473.6642544869|473.6642544869|473.6642544869|473.6642544869|473.6642544869|473.6642544869|473.6642544869|473.6642544869|473.6642544869|457.85954024804|457.85954024804|444.08282181965|420.03648055645|411.26692908539|411.26692908539|411.26692908539|411.26692908539|411.26692908539|411.26692908539|411.26692908539|398.3632552175|398.31471411699|378.57190287901|369.91879657455|-397.25123731058|-397.25123731058|-397.25123731058|-397.25123731058|-404.21697373353|-404.21697373353|-410.52442916193|-411.21602697679|-420.49558247801|-421.82841819389|-422.51761996759|-422.51761996759|-422.51761996759|-422.51761996759|-426.20291378777|396.62407008069|396.62407008069|396.62407008069|396.62407008069|396.62407008069|396.62407008069|396.62407008069|396.62407008069|396.62407008069|396.62407008069|396.62407008069|396.62407008069|||396.62407008069|396.62407008069|396.62407008069||396.62407008069|385.97033021208|385.97033021208|385.97033021208|-434.72408422958|-434.72408422958|-434.72408422958|-434.72408422958|-434.72408422958|-434.72408422958|-434.72408422958|-434.72408422958|-434.72408422958|-434.72408422958|-434.72408422958|-434.72408422958|-454.81367161259|-454.81367161259|-468.14295760773|415.75929922874|415.75929922874|415.75929922874|415.75929922874|415.75929922874|415.75929922874|415.75929922874|415.75929922874||407.59850968003|407.59850968003|407.59850968003|389.98723399506|377.69508311792|377.69508311792|377.69508311792|377.35566147217|-414.93978998279|-414.93978998279
04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|40571.879313202|40571.879313202|39383.725740604|39383.725740604|39383.725740604|39383.725740604|39383.725740604||39383.725740604|39383.725740604|39383.725740604|39383.725740604|39383.725740604|39383.725740604|39383.725740604|39383.725740604|39383.725740604|39383.725740604|38973.745984764|38973.745984764|38973.745984764|38973.745984764|38542.547606713|38542.547606713|38542.547606713|38542.547606713|38483.885934214|38483.885934214|37347.09548246||35140.515065102|35140.515065102|35140.515065102|34361.683405669|33672.981561855||||31673.680940561|31673.680940561|31441.312156179|30688.124617977|-33418.24566381|-33418.24566381|-33418.24566381|-33418.24566381|-33418.24566381|-33965.828515344|-34102.587239271|-34206.208043635|-34526.136865287|-34526.136865287|-34526.136865287|-34526.136865287|-34526.136865287|-34526.136865287|-34526.136865287|-34526.136865287|-34526.136865287|-34526.136865287|-34526.136865287|-34526.136865287|-34526.136865287|-34526.136865287||-34526.136865287|-34957.823290478|-34957.823290478|-35866.678039064|-35866.678039064|-35866.678039064|32510.396377777|32510.396377777|32510.396377777|32510.396377777|32510.396377777|32510.396377777|32510.396377777|32510.396377777||30584.884864196|29884.872071329|29203.746745921|28386.940828802|28044.568373388|28044.568373388|28044.568373388|28044.568373388|28044.568373388|27761.742637097|27554.772725424|27554.772725424|27554.772725424|27554.772725424||27554.772725424|27554.772725424|27554.772725424|27554.772725424|26626.691917138|25767.713241264|24618.570268071|24424.902696187|24424.902696187|24424.902696187|24424.902696187|24424.902696187|23827.391884652||23611.546538502|23015.119183336|23015.119183336|22349.576870373|21567.307633748||20767.841815276|-21566.824430604|-21566.824430604|-21566.824430604|-21566.824430604|-21566.824430604|-21566.824430604|-21626.47158956|-21948.267394518|-21948.267394518|-22064.361995224|-22064.361995224|-22064.361995224|-22085.124439137|-22206.249376819|-22383.888196466|-22664.875773851|-23196.250859835|-23637.500955372|-23718.05661708|-23874.507352311|-23916.207263986|-23916.207263986|-23916.207263986||-23916.207263986|-23916.207263986|-24792.730293317|-25335.531226318|-25335.531226318|-25918.368029242|25932.903894054|25932.903894054|25932.903894054|25932.903894054|25932.903894054|25932.903894054|25932.903894054|25932.903894054||25932.903894054|25932.903894054|25932.903894054|25872.343416445|25872.343416445|25872.343416445|25872.343416445|25872.343416445|25872.343416445|25872.343416445|25872.343416445|25872.343416445|25872.343416445|25872.343416445|25872.343416445|25566.214907162|24014.961007957|23505.512231064|23092.557971208|23092.557971208|23092.557971208|23092.557971208|23092.557971208|23092.557971208|23092.557971208|23092.557971208|23092.557971208|22719.508856898|22222.787618775|22212.264020861|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|22172.415373949|21944.350415498|20806.500461665|20401.944957405|20202.438841562|19505.487601735|||19320.258880864|19320.258880864|19320.258880864||19320.258880864|18982.509867627|18176.677630697|17476.030700774|17174.136076769|17174.136076769|17174.136076769|17174.136076769|17174.136076769|17174.136076769|-19984.68284011|-19984.68284011|-19984.68284011|-19984.68284011|-19984.68284011|-19984.68284011|-21549.647600123|-21789.608444581|-22237.170919236|-22237.170919236|-22480.745465817|-23427.217184241|-23448.739933455|-23448.739933455|-23448.739933455|-23448.739933455|-23448.739933455||-23448.739933455|-23448.739933455|-23448.739933455|-23448.739933455|-23448.739933455|-23448.739933455|-23448.739933455|-23607.271522784|-23607.271522784|-24423.079469761
04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|7290.6218335317|7290.6218335317|7290.6218335317|7290.6218335317|7290.6218335317|7290.6218335317|7207.6353705908||7197.8726339898|6932.6362599886|6755.2069555429|6741.7299506032|6708.9777228925|6577.5308032139|6480.4786702376|6401.0302794433|6401.0302794433|6401.0302794433|6401.0302794433|6401.0302794433|6401.0302794433|6304.9225327148|6190.1324179901|6190.1324179901|6190.1324179901|6107.9249088779|6100.0832320866|6021.4258134295|-6420.3841480689||-6420.3841480689|-6420.3841480689|-6420.3841480689|-6420.3841480689|-6420.3841480689||||-6420.3841480689|-6420.3841480689|-6420.3841480689|-6420.3841480689|-6420.3841480689|-6420.3841480689|-6420.3841480689|-6420.3841480689|-6420.3841480689|-6420.3841480689|-6420.3841480689|-6420.3841480689|-6420.3841480689|-6420.3841480689|-6420.3841480689|-6420.3841480689|-6420.3841480689|-6441.3157200766|-6473.957081703|-6473.957081703|6016.6695878252|6016.6695878252|6016.6695878252|6016.6695878252|5920.4662086947|5763.2957874385||5645.1208867865|5645.1208867865|5645.1208867865|5645.1208867865|5645.1208867865|5604.0232075405|5556.0813417117|5495.1459352352|5407.0510391502|5287.3900435003|5181.7111594447|5175.9568438275|5118.5022313436|5118.5022313436||-5419.8116404654|-5419.8116404654|-5419.8116404654|-5419.8116404654|-5419.8116404654|-5419.8116404654|-5419.8116404654|-5419.8116404654|-5419.8116404654|-5419.8116404654|-5419.8116404654|-5419.8116404654|-5419.8116404654|-5419.8116404654||-5419.8116404654|-5419.8116404654|-5419.8116404654|-5419.8116404654|-5419.8116404654|-5419.8116404654|-5419.8116404654|-5540.6240449616|-5606.8600499573|-5649.2333888414|-5723.0787226906|-5723.0787226906|-5723.0787226906||-5754.2541363229|-5801.4490403587|-5957.9989337319|5500.667983047|5500.667983047||5468.7382506753|5468.7382506753|5408.5835165291|5408.5835165291|5408.5835165291|5408.5835165291|5408.5835165291|5408.0806012292|5408.0806012292|5408.0806012292|5408.0806012292|5408.0806012292|5408.0806012292|5408.0806012292|5408.0806012292|5408.0806012292|5353.7997275251|5353.7997275251|5353.7997275251|5353.7997275251|5283.4441416946|5265.2581996229|5265.2581996229|5252.0646662477||5139.2940736085|5127.937859565|5014.8753995167|4936.5282216852|4869.4758018725|4840.7508909694|4689.9372063361|4689.9372063361|4689.9372063361|4689.9372063361|4689.9372063361|4639.596895929|4634.478386693|4634.478386693||4634.478386693|4634.478386693|4634.478386693|4634.478386693|4634.478386693|4634.478386693|4634.478386693|4634.478386693|4634.478386693|4634.478386693|4610.6426518811|4574.3304344212|4574.3304344212|-4929.3748141729|-4929.3748141729|-4929.3748141729|-4929.3748141729|-4938.2624315695|-4938.2624315695|-4938.2624315695|-4938.2624315695|-4938.2624315695|-4938.2624315695|-4938.2624315695|-4938.2624315695|-4938.2624315695|-4938.2624315695|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|||-4984.7792093607|-4984.7792093607|-4984.7792093607||-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-4984.7792093607|-5035.5324548452|-5088.1659188549|-5088.1659188549|-5088.1659188549|-5143.1287987277|4701.4406026241|4701.4406026241|4701.4406026241|4701.4406026241|4701.4406026241|4701.4406026241|4701.4406026241|4701.4406026241||4576.6006695823|4486.167410647|4462.3748398023|4462.3748398023|4462.3748398023|4462.3748398023|4462.3748398023|4462.3748398023|4462.3748398023|4462.3748398023
04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500|8248.4601004638|8139.3445560709|8040.9939511899|7793.7710568777|7634.9678409752|7302.5827722568|7302.5827722568||7302.5827722568|7075.0919691742|6769.659765671|6769.659765671|6769.659765671|6692.6219618567|6624.9688465075|6227.3542738972|6150.1158598858|6076.6287332064|6056.2541480071|5989.5962249754|5989.5962249754|5989.5962249754|5921.0775414959|5921.0775414959|5921.0775414959|5921.0775414959|5882.1972683288|5868.6080759208|5781.5645288009||5733.9513426625|5733.9513426625|5733.9513426625|-6124.6874658456|-6124.6874658456||||-6124.6874658456|-6124.6874658456|-6124.6874658456|-6124.6874658456|-6124.6874658456|-6124.6874658456|-6124.6874658456|-6124.6874658456|-6124.6874658456|-6168.708295384|-6189.5647726489|-6285.5164140543|-6430.5773250966|-6430.5773250966|-6430.5773250966|-6430.5773250966|-6430.5773250966|-6430.5773250966|-6430.5773250966|-6430.5773250966|-6430.5773250966|-6430.5773250966|-6430.5773250966|-6430.5773250966|-6430.5773250966|-6430.5773250966||-6459.6414723295|5632.651314846|5632.651314846|5632.651314846|5632.651314846|5563.7114998099|5563.7114998099|5390.7349997888|5376.4806710224|5376.4806710224|5376.4806710224|5376.4806710224|5376.4806710224|5376.4806710224||5104.4229678027|5015.4674863628|5015.4674863628|5015.4674863628|5015.4674863628|4722.8471061772|4722.8471061772|4722.8471061772|4722.8471061772|4700.4531448503|4700.4531448503|4700.4531448503|4700.4531448503|4700.4531448503||4700.4531448503|4700.4531448503|4641.5947693869|4641.5947693869|4641.5947693869|4641.5947693869|4641.5947693869|4641.5947693869|4641.5947693869|4641.5947693869|4641.5947693869|4641.5947693869|4641.5947693869||4641.5947693869|4641.5947693869|4641.5947693869|4641.5947693869|4641.5947693869||4594.4386326521|4541.6540362801|-4827.9922845996|-4827.9922845996|-4827.9922845996|-4827.9922845996|-4827.9922845996|-4827.9922845996|-4846.8803162218|-4901.8114624687|4514.820597257|4447.8792063055|4447.8792063055|4447.8792063055|4447.8792063055|4380.6506726192|4380.6506726192|4380.6506726192|4380.6506726192|4303.5563029102|4274.7891672294|4274.7891672294|4274.7891672294|4174.8212969216||4117.5792188017|4071.310243113|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888||3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3945.1054694888|3887.6727438765|3847.1919376405|3787.0465973783|3726.2184415315|3703.1277055944|3703.1277055944|3687.4724760425|3687.4724760425|3680.3551813621|3680.3551813621|3680.3551813621|3680.3551813621|3680.3551813621|3591.2835348468|3546.5213913226|3546.5213913226|3546.5213913226|3546.5213913226|3490.5382597019|3490.5382597019|3490.5382597019|3409.7091774465|3315.7414167445|3315.7414167445|3315.7414167445|3315.7414167445|3315.7414167445|3315.7414167445|3315.7414167445|3315.7414167445|3315.7414167445|3315.7414167445|3315.7414167445|3315.7414167445|3195.4349074939|3083.9276749932|3016.7529722147|2981.7810802386|||2969.2012002651|2901.8346669612|2883.048971557||2883.048971557|2826.0544128411|2685.3937920457|2630.2925597484|2630.2925597484|2630.2925597484|2630.2925597484|2630.2925597484|2630.2925597484|2630.2925597484|2589.8250663871|-2964.8151384662|-2964.8151384662|-2964.8151384662|-2964.8151384662|-2964.8151384662|-3181.1001538514|-3286.000170946|-3378.7409517851|-3378.7409517851|-3401.5455019835|-3515.9950022039|-3543.3277802265|-3544.170619003|-3544.170619003|-3544.170619003|-3544.170619003||-3544.170619003|-3544.170619003|-3544.170619003|-3544.170619003|-3544.170619003|-3544.170619003|-3544.170619003|-3622.1612580284|-3622.1612580284|-3646.1929111461
04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500|3923.3681055267|3923.3681055267|3923.3681055267|3923.3681055267|3923.3681055267|3923.3681055267|3923.3681055267||3798.2423394741|3778.1025994157|3605.5464190317|3605.5464190317|3570.6202768283|3570.6202768283|3570.6202768283|3570.6202768283|3570.6202768283|3570.6202768283|3570.6202768283|3570.6202768283|3570.6202768283|3570.6202768283|3570.6202768283|3570.6202768283|3570.6202768283|3570.6202768283|3570.6202768283|3561.9669742537|3533.5744158374||3483.869649182|3483.869649182|3438.5194233581|3438.5194233581|3438.5194233581||||3438.5194233581|3438.5194233581|3438.5194233581|3438.5194233581|3425.6882481757|3396.5980535286|3382.2200594762|3359.0778438624|3298.642048736|3293.8173441186|3293.8173441186|3289.9637156873|3251.9648829493|3251.9648829493|3251.9648829493|3251.9648829493|3251.9648829493|3251.9648829493|3251.9648829493|3251.9648829493|3251.9648829493|3251.9648829493|3251.9648829493|3251.5165366104|3192.5183740115|3150.5759711239||3121.700606486|3121.700606486|3121.700606486|3121.700606486|3121.700606486|3018.2784516511|-3020.213556291|-3020.213556291|-3020.213556291|-3020.213556291|-3020.213556291|-3020.213556291|-3020.213556291|-3020.213556291||-3020.213556291|-3020.213556291|-3029.0154769522|-3029.0154769522|-3029.0154769522|-3029.0154769522|-3029.0154769522|-3029.0154769522|-3029.0154769522|-3029.0154769522|-3029.0154769522|-3029.0154769522|-3029.0154769522|-3029.0154769522||-3029.0154769522|-3029.0154769522|-3029.0154769522|-3029.0154769522|-3029.0154769522|-3029.0154769522|-3036.4060855024|2839.8287578842|2839.8287578842|2839.8287578842|2817.4486198713|2775.7206887459|2770.9496870478||2770.9496870478|2770.9496870478|2770.9496870478|2770.9496870478|2770.9496870478||2770.9496870478|2747.4008052782|2747.4008052782|2747.4008052782|2723.3589322869|2723.3589322869|2723.3589322869|2723.3589322869|2723.3589322869|2723.3589322869|2723.3589322869|2723.3589322869|2723.3589322869|2723.3589322869|2723.3589322869|2723.3589322869|2723.3589322869|2723.3589322869|2686.5654803188|2643.1005336875|2636.3368088992|2636.3368088992|2636.3368088992|2605.9297876658||2605.8664307398|2562.9904785997|2518.9616428886|2477.5129365429|-2598.3550198899|-2598.3550198899|-2598.3550198899|-2598.3550198899|-2598.3550198899|-2598.3550198899|-2598.3550198899|-2598.3550198899|-2598.3550198899|-2598.3550198899||-2627.0611332111|-2641.2345924567|-2648.6164320357|-2648.6164320357|-2648.6164320357|-2648.6164320357|-2648.6164320357|-2648.6164320357|-2648.6164320357|-2662.7239901675|-2662.7239901675|-2665.3322112972|-2671.9246792191|-2678.6432499577|-2678.6432499577|-2678.6432499577|-2688.6313888418|-2715.1182098243|2594.1722910772|2594.1722910772|2594.1722910772|2594.1722910772|2567.6081011968|2511.6478902187|2487.6087669097|2483.4923048268|2483.4923048268|2478.3247831409|2459.8886479343|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2457.9223639657|2444.6359599619|2441.6510666244|||2411.3067406937|2378.5387252653|2378.5387252653||2378.5387252653|2378.5387252653|2378.5387252653|2378.5387252653|-2545.8972440771|-2545.8972440771|-2545.8972440771|-2545.8972440771|-2545.8972440771|-2545.8972440771|-2545.8972440771|-2545.8972440771|-2545.8972440771|-2545.8972440771|-2548.2064741693|-2548.2064741693|-2660.1870051473|2461.7387379172|2461.7387379172|2461.7387379172|2461.7387379172|2461.7387379172|2461.7387379172|2452.7299233545|2452.7299233545|2370.8110259495|-2517.7755246162||-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162|-2517.7755246162
04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1902.5206297993|1902.5206297993|1902.5206297993|1884.1340331103|1871.8433701226|1862.7426334695|1805.2418149661||1757.2131277401|1754.8201419335|1739.4946021483|1721.5217801648|-1798.351178403|-1798.351178403|-1798.351178403|-1798.351178403|-1798.351178403|-1804.0568648923|-1828.0354054358|-1846.1504504843|-1858.3614252304|1776.812265694|1776.812265694|1776.812265694|1776.812265694|1776.812265694|1776.812265694|1776.812265694|1776.812265694||1776.812265694|1776.446625202|1776.446625202|1776.446625202|1776.446625202||||1776.446625202|1776.446625202|1776.1351391134|1765.4001545704|1752.5835050782|1745.013039224|1745.013039224|1745.013039224|1745.013039224|1745.013039224|1745.013039224|1744.8764610057|1744.8764610057|1744.8764610057|1744.8764610057|1744.8764610057|1744.8764610057|1744.8764610057|1744.8764610057|1744.8764610057|1744.8764610057|1744.8764610057|1744.8764610057|1744.8764610057|1744.8764610057|1728.0294011175||1699.7271123527|-1806.914111999|-1806.914111999|-1806.914111999|1724.5924599924|1724.5924599924|1724.5924599924|1724.5924599924|-1757.6802581957|-1757.6802581957|-1757.6802581957|-1757.6802581957|-1757.6802581957|-1757.6802581957||-1757.6802581957|-1757.6802581957|-1775.089175773|-1791.6824175256|-1792.8057843375|-1792.8057843375|-1792.8057843375|-1792.8057843375|-1792.8057843375|-1792.8057843375|-1792.8057843375|-1792.8057843375|-1801.5781288117|-1801.5781288117||-1814.2812542352|-1819.7569491502|-1844.7429494745|-1844.7429494745|-1844.7429494745|-1844.7429494745|-1862.1588327494|-1872.009814166|-1883.0109046289|-1923.5676718099|1856.8522652223|1856.8522652223|1856.8522652223||1856.8522652223|1856.8522652223|1856.8522652223|1856.8522652223|1856.8522652223||1856.8522652223|1856.8522652223|1856.8522652223|1856.8522652223|1856.8522652223|1856.8522652223|1856.8522652223|1856.8522652223|1856.8522652223|1856.8522652223|1856.8522652223|1856.8522652223|1856.8522652223|1856.8522652223|1856.8522652223|1856.8522652223|1856.8522652223|1856.8522652223|1804.0025169136|1789.086129904|1776.9367351221|1776.9367351221|1776.9367351221|1749.2630390246||1735.1255989162|1702.5284432402|1689.8371591558|1677.1801768398|1665.734786222|1665.734786222|-1708.3357477809|-1708.3357477809|-1708.3357477809|-1708.3357477809|-1708.3357477809|-1708.3357477809|-1708.3357477809|-1708.3357477809||-1708.3357477809|-1708.3357477809|-1708.3357477809|-1729.234164201|-1734.20462689|-1742.5051409889|-1744.3112677655|-1750.7739984657|-1750.7739984657|-1750.7739984657|-1750.7739984657|-1750.7739984657|-1750.7739984657|-1750.7739984657|-1750.7739984657|-1750.7739984657|-1750.7739984657|-1750.7739984657|-1762.8135783528|-1762.8135783528|-1763.2095315031|-1765.2883683367|-1772.0426314853|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1780.5972544503|-1785.2713017905|-1785.2713017905|-1794.6903353227|1709.2864556693|1709.2864556693|1709.2864556693|1709.2864556693|1709.2864556693|1709.2864556693|1709.2864556693|1709.2864556693|1709.2864556693|1709.2864556693|1709.2864556693|||1709.2864556693|1709.2864556693|1709.2864556693||1709.2864556693|1709.2864556693|1709.2864556693|1709.2864556693|1694.1516174103|1683.7517971226|1673.2519968029|1659.0098259455|1659.0098259455|1659.0098259455|1659.0098259455|1619.8648701277|1619.8648701277|-1757.8304072497|-1757.8304072497|-1757.8304072497|-1757.8304072497|-1757.8304072497|-1757.8304072497|-1776.4504524997|-1777.1116138886|1704.069296832|1704.069296832|1704.069296832|1704.069296832|1704.069296832|1704.069296832||1704.069296832|1704.069296832|1684.8177356071|1684.8177356071|1684.8177356071|1684.8177356071|1684.8177356071|1684.8177356071|1684.8177356071|1684.8177356071
04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500|1470.9689137293|1470.9689137293|1470.9689137293|1470.9689137293|1470.9689137293|1470.9689137293|1470.9689137293||1437.6321263659|1419.5079181843|1414.3699090936|1412.7165656596|1377.4906285107|-1481.1168213524|-1481.1168213524|-1481.1168213524|-1481.1168213524|-1494.0186903916|1421.9619736732|1421.9619736732|1421.9619736732|1421.9619736732|1421.9619736732|1421.9619736732|1421.9619736732|1421.9619736732|1421.9619736732|1421.9619736732|1408.929970748||1393.1728033926|1393.1728033926|1383.6269177686|1383.6269177686|1372.3326059009||||1372.3326059009|1372.3326059009|1372.3326059009|1372.3326059009|1372.3326059009|1372.3326059009|1372.3326059009|1372.3326059009|1372.3326059009|1372.3326059009|1372.3326059009|1372.3326059009|1372.3326059009|1372.3326059009|1372.3326059009|1372.3326059009|1372.3326059009|1372.3326059009|1372.3326059009|1372.3326059009|1372.3326059009|1372.3326059009|1372.3326059009|1371.1473398899|1354.2470443222|1327.9133825802||1305.959313978|1301.7881266422|1299.8722587684|1299.8722587684|1299.8722587684|1293.7589614425|1293.7589614425|1291.926623825|1275.25180425|1263.8631158333|1207.6574655086|1207.6574655086|1207.6574655086|1207.6574655086||1207.6574655086|1207.6574655086|1207.6574655086|1207.6574655086|1207.6574655086|1205.7860727873|1198.262303097|-1247.3280847812|-1247.3280847812|-1247.3280847812|-1247.3280847812|-1247.3280847812|-1247.3280847812|-1247.3280847812||-1247.3280847812|-1247.3280847812|-1247.3280847812|-1247.3280847812|-1247.3280847812|-1247.3280847812|-1255.2534275347|-1265.9204750386|1211.3422436992|1211.3422436992|1211.3422436992|1211.3422436992|1211.3422436992||1211.3422436992|1211.3422436992|1211.3422436992|1211.3422436992|1211.3422436992||1211.3422436992|1207.0614119744|1207.0614119744|1196.5404577493|1189.8782863881|1172.2814293201|1168.3258386668|1168.3258386668|1162.0923820418|1162.0923820418|1162.0923820418|1162.0923820418|1162.0923820418|1162.0923820418|1162.0923820418|1162.0923820418|1162.0923820418|1162.0923820418|1154.6582022687|1133.1480025208|1122.7424588762|1122.7424588762|1122.7424588762|1122.2693987513||1094.1326652793|1091.5362947548|1073.9014386164|1065.6960429071|1051.6622698968|1040.6247443298|1021.8330492553|1012.7311658392|-1064.7356341735|-1064.7356341735|-1064.7356341735|-1064.7356341735|-1064.7356341735|-1064.7356341735||-1070.7554973507|-1070.7554973507|-1070.7554973507|-1070.7554973507|-1070.7554973507|-1070.7554973507|-1070.7554973507|-1070.7554973507|-1070.7554973507|-1070.7554973507|-1070.7554973507|-1070.7554973507|-1070.7554973507|-1070.7554973507|-1078.2376506868|-1078.2376506868|-1078.2376506868|-1080.0696118742|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|1034.6150137141|-1034.9764998686|-1034.9764998686|-1034.9764998686|||-1034.9764998686|-1034.9764998686|-1034.9764998686||-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1034.9764998686|-1040.0450766366|-1040.0450766366|-1054.7778649641|-1065.6517028486|-1065.6517028486|1003.5071599912|1003.5071599912|998.78661727303|998.78661727303|973.38047636905|973.38047636905||973.38047636905|965.42275152116|955.90945496368|955.90945496368|955.90945496368|955.90945496368|955.90945496368|955.90945496368|955.90945496368|955.90945496368
04833|952609|/equities/topcon-corp|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-3289.6191292788|-3289.6191292788|-3289.6191292788|-3289.6191292788|-3289.6191292788||-3289.6191292788|-3289.6191292788|-3289.6191292788|-3289.6191292788|-3289.6191292788|-3289.6191292788|-3289.6191292788|-3289.6191292788|-3289.9656991986|-3290.2540455399|-3290.2540455399|-3290.2540455399|-3290.2822728222|-3290.5358586913||-3292.3176207681|-3292.9640230757|-3293.6822478618|-3294.480275402|-3294.5852402476|-3294.5852402476|-3294.5852402476|-3294.5852402476|-3294.5852402476|-3294.5852402476|-3294.5852402476|-3294.5852402476|-3294.5852402476|-3294.5852402476||-3294.5852402476|-3294.5852402476|-3294.5852402476|-3294.5852402476|-3294.5852402476|-3294.5852402476|-3294.5852402476|-3294.5852402476|-3294.5852402476|-3294.5852402476|-3296.894019544|-3296.894019544|-3296.894019544||-3297.3001651916|-3297.3001651916|-3297.3001651916|-3297.3001651916|-3297.3001651916||-3297.6606977675|-3297.6606977675|-3297.9007752972|-3300.2045340263|3288.8508946948|3288.8343274387|3288.8159193763|3288.2474888564|3288.2474888564|3288.2474888564|3287.8860987294|3287.8717268264|3287.8717268264|3287.2463631404|3285.7737368227|3285.2485964696|3285.1651071885|3284.3501190983|3282.8334656648|3281.9816285165|3281.2573650183|3280.4526277981|3279.5584753312|3278.5649725902||3277.9610806558|3277.5678673954|3277.4087415504|3276.3430461671|3275.6589401857|3275.0099335397|3273.3443705996|3271.7159673329|3269.0732970366|3250.6055245383|3250.6055245383|3250.6055245383|3250.6055245383|3250.6055245383||3250.6055245383|3250.6055245383|3250.6055245383|3250.6055245383|3250.6055245383|3250.6055245383|3250.6055245383|3250.6055245383|3250.6055245383|3250.6055245383|3250.6055245383|3247.2283605981|3246.6769883927|3246.6769883927|3244.2665132224|3244.2665132224|3244.2665132224|3244.2665132224|3244.2665132224|3241.6045773851|3241.6045773851|3241.6045773851|3241.6045773851|3239.9718448181|3239.9718448181|3239.9718448181|3239.9718448181|3236.413160909|3236.1257343433|3233.1952603814|3230.1614004238|3223.3460004709|3221.4955560788|3218.3283956431|3215.1091304236|3215.1091304236|3214.6768115818|3207.1964573131|3205.2831924555|3205.2831924555|3205.2831924555|3205.2831924555|3205.2831924555|3201.9813249506|3195.9236943895|3184.581882655|3182.6465362834|3171.4405958704|3166.2117731893|3157.5130813215|3156.4173843475|3156.4173843475|3155.7988635079|||3155.7988635079|3155.7988635079|3155.7988635079||3144.0542927865|3124.3381030962|3118.7090034402|3114.7877816002|3108.670100741|3108.670100741|3100.4667786011|3080.8519762234|3061.0577513594|3058.1752792882|3054.9018389303|3054.9018389303|3054.9018389303|3054.9018389303|3054.9018389303|3054.9018389303|3054.9018389303|3054.9018389303|3045.6687099226|3026.2985665807|3003.6095184229|2870.0661315811|2839.1012573123|-2980.6454636432|-2980.6454636432|-2980.6454636432|-2980.6454636432||-2980.6454636432|-2980.6454636432|-2980.6454636432|-2980.6454636432|-2980.6454636432|-2980.6454636432|-2980.6454636432|-2980.6454636432|-2980.6454636432|-2980.6454636432
04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-5052.1032066085|-5052.1032066085|-5052.1032066085|-5052.1032066085|-5052.1032066085|4620.6502568783|4620.6502568783||4562.8891743092|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889||4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889||||4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4548.0595759889|4475.977510913|4475.977510913|4475.977510913|4475.977510913|4475.977510913|4475.977510913|4475.977510913|4475.977510913|4475.977510913|4142.8083454589|4002.6203838432|3863.1893153814||-4273.1381133315|-4273.1381133315|-4273.1381133315|3915.7677613192|3915.7677613192|3819.1864014657|-3902.7267550151|-3902.7267550151|-3902.7267550151|-3902.7267550151|-3902.7267550151|-3902.7267550151|-3902.7267550151|-3902.7267550151||-3902.7267550151|-3902.7267550151|-3955.5297277946|-3966.1079320472|-3966.1079320472|-3966.1079320472|-3966.1079320472|-3966.1079320472|-3970.731035608|-4015.1000439605|-4015.1000439605|-4024.145618824|-4024.145618824|-4024.145618824||-4024.145618824|-4024.145618824|-4024.145618824|-4024.145618824|-4024.145618824|-4024.145618824|-4024.145618824|-4024.145618824|-4079.8840209156|-4088.4314821852|-4088.4314821852|-4088.4314821852|-4088.4314821852||-4088.4314821852|-4127.757202428|3850.7034260246|3850.7034260246|3850.7034260246||3820.2815844718|3787.979538302|-3969.3783907527|-3969.3783907527|-3969.3783907527|-3969.3783907527|-3969.3783907527|-3969.3783907527|-3969.3783907527|-3969.3783907527|-3969.3783907527|-3969.3783907527|-3969.3783907527|-3969.3783907527|-3969.3783907527|-3969.3783907527|-3969.3783907527|-3984.753767503|-4008.9803650404|-4008.9803650404|-4008.9803650404|-4008.9803650404|-4079.7004056005|-4180.8337840005||3989.795795555|3969.6619950611|3930.5538714541|3930.5538714541|3930.5538714541|3930.5538714541|3877.1154127268|3840.0726808076|3840.0588651945|3840.0588651945|3824.3998335735|3824.3998335735|3752.7008749365|3752.7008749365||3752.7008749365|3752.7008749365|3752.7008749365|3752.7008749365|3752.7008749365|3752.7008749365|3703.157761081|3703.157761081|3703.157761081|3703.157761081|3703.157761081|3703.157761081|3703.157761081|3703.157761081|3703.157761081|3703.157761081|3604.9530678678|-3833.4027097143|-3833.4027097143|-3833.4027097143|-3833.4027097143|-3833.4027097143|-3833.4027097143|-3833.4027097143|-3833.4027097143|-3842.9474552382|-3875.8449317396|-3875.8449317396|-3875.8449317396|-3881.9690515304|-3881.9690515304|-3948.9100572559|-4003.3457496987|-4003.3457496987|-4068.6063885541|-4149.7293206157|-4190.7548006841|-4190.8207415853|-4190.8207415853|-4196.2452684281|-4271.0516970402|-4271.0516970402|-4271.0516970402|-4271.0516970402|-4331.8352189336|-4415.6502432596|4117.0367367166|4117.0367367166|4086.3185963518|3993.5206626131|3979.4674029034|3894.8526698927|3839.6140776585|||3754.1267529539|3747.5330283382|3747.5330283382||3703.7033648202|3683.2815164669|3660.9239071854|3621.9154524283|3546.8708604121|3546.8708604121|3546.8708604121|3546.8708604121|3546.8708604121|3546.8708604121|-3924.1257356657|-3924.1257356657|-3924.1257356657|-3924.1257356657|-3924.1257356657|-3924.1257356657|-4195.0285951841|-4287.9206613157|-4391.7451792396|-4392.1360237527|-4392.1360237527|-4498.1511375029|-4548.3345972255|-4582.9069101549|-4582.9069101549|-4607.8965668388|-4619.1875080655||-4619.1875080655|-4619.1875080655|-4619.1875080655|-4619.1875080655|-4619.1875080655|-4619.1875080655|-4619.1875080655|-4751.2638978506|-4791.9006359136|-4791.9006359136
04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1181.9774614141|1181.9774614141|1174.9194015712|1172.4062921777|1172.4062921777|1172.4062921777|1172.4062921777||1172.4062921777|1172.4062921777|1164.4954224416|1164.4954224416|1130.5504693796|1085.4449659773|1077.6055177526|1074.7562245904|1074.7562245904|1074.7562245904|1074.7562245904|1074.7562245904|1074.7562245904|1072.7933319623|1072.7933319623|1072.7933319623|1072.7933319623|1072.7933319623|1071.7510271139|1071.7510271139|1058.6955856822||1029.8839840913|1015.6036840633|1015.6036840633|1009.2263156259|985.72368402879||||977.48591682973|977.48591682973|977.48591682973|977.48591682973|977.48591682973|972.26212981081|970.8638754438|970.8638754438|970.8638754438|970.8638754438|970.8638754438|966.76541715978|959.98935239976|942.8148470444|942.8148470444|942.8148470444|942.8148470444|942.8148470444|942.8148470444|942.8148470444|942.8148470444|942.8148470444|935.71094116045|935.5677124005|935.14605674273|935.14605674273||935.14605674273|935.14605674273|935.14605674273|935.14605674273|935.14605674273|917.59562470654|-980.0359689004|-980.0359689004|-980.0359689004|-980.0359689004|-980.0359689004|-982.83441599285|-987.50491818759|939.13809484935||939.13809484935|939.13809484935|939.13809484935|939.13809484935|939.13809484935|929.60340345674|920.12602486405|-974.67681357091|-974.67681357091|-974.67681357091|-974.67681357091|-976.0151818204|-976.0151818204|-979.65574401486||-983.02413563359|-983.02413563359|-983.02413563359|-983.02413563359|-983.02413563359|-983.02413563359|-983.02413563359|-986.47682279601|-991.48539324882|-1000.5190426979|-1000.5190426979|-1000.5190426979|-1000.5190426979||-1011.202717853|-1011.202717853|-1011.202717853|-1013.4974927642|-1023.236085439||-1026.1803685945|-1026.1803685945|-1026.883823982|-1026.883823982|-1026.883823982|-1026.883823982|-1026.883823982|-1032.532028003|-1037.6689417048|-1040.6377252123|-1040.8955466282|-1040.8955466282|-1040.8955466282|-1040.8955466282|-1040.8955466282|-1040.8955466282|-1044.7148655036|-1044.7148655036|-1044.7148655036|-1044.7148655036|-1044.7148655036|-1050.5165307896|-1051.9617517132|-1051.9617517132||-1060.7299866157|998.18609693969|990.76232993299|990.60058975718|990.60058975718|990.60058975718|987.05621084132|979.86801204591|969.07779264927|969.07779264927|967.86315189145|967.86315189145|967.86315189145|967.86315189145||967.86315189145|967.86315189145|967.86315189145|967.86315189145|961.12015656125|960.0057573174|953.7231654707|953.7231654707|946.84752703234|946.84752703234|946.84752703234|946.84752703234|946.84752703234|946.84752703234|946.84752703234|941.78435764174|941.78435764174|941.78435764174|941.78435764174|941.78435764174|941.78435764174|941.78435764174|941.78435764174|941.78435764174|941.78435764174|941.78435764174|941.78435764174|941.78435764174|941.49612783616|941.49612783616|941.49612783616|941.49612783616|941.49612783616|941.49612783616|941.49612783616|941.49612783616|941.49612783616|938.24014339652|935.78346485789|914.32051515243|910.17836983625|904.5513799729|904.5513799729|904.5513799729|904.5513799729|901.57526888084|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|||-987.80737766706|-987.80737766706|-987.80737766706||-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-987.80737766706|-1029.6415151433|-1074.2739111401|1002.9765500642|1002.9765500642|1002.9765500642|1002.9765500642|1002.9765500642|1002.9765500642|1002.5572778492|991.15421163682|991.15421163682||991.15421163682|991.15421163682|991.15421163682|991.15421163682|991.15421163682|991.15421163682|991.15421163682|991.15421163682|991.15421163682|991.15421163682
04836|44211|/equities/toshiba-corp.|TOPIX500/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE|2545.6924335971|2545.6924335971|2545.6924335971|2545.6924335971|2545.6924335971|2545.6924335971|2545.6924335971||2545.6924335971|2545.6924335971|2545.6924335971|2545.6924335971|2545.6924335971|2455.5471484413|2437.8430371204|2437.8430371204|2437.8430371204|2437.8430371204|2437.8430371204|2437.8430371204|2437.8430371204|2425.131152356|2421.3119373882|2421.3119373882|2421.3119373882|2417.6521526536|2401.9746140595|2383.8051267328|2347.4501408142||2330.6678886341|2330.6678886341|2330.6678886341|2312.8809873712|2293.589985968||||2277.9075191248|2277.9075191248|2277.9075191248|2277.9075191248|2277.9075191248|2273.6194656942|2251.8549618824|2246.379586246|2246.379586246|2246.379586246|2246.379586246|2246.379586246|2242.4161558593|2242.4161558593|2239.9346176214|2237.1076474708|2237.1076474708|2237.1076474708|2237.1076474708|2237.1076474708|2237.1076474708|2237.1076474708|2237.1076474708|2208.5640527454|-2314.8972185073|-2314.8972185073||-2314.8972185073|-2314.8972185073|-2314.8972185073|-2314.8972185073|-2314.8972185073|-2314.8972185073|-2314.8972185073|-2314.8972185073|-2314.8972185073|-2314.8972185073|-2314.8972185073|-2314.8972185073|-2314.8972185073|-2314.8972185073||-2314.8972185073|-2319.7746872303|-2335.388541367|-2388.9039348522|2233.0511834975|2198.029092775|-2279.0315591063|-2279.0315591063|-2279.0315591063|-2279.0315591063|-2279.0315591063|-2279.0315591063|-2279.0315591063|-2279.0315591063||-2279.0315591063|-2279.0315591063|-2279.0315591063|-2279.0315591063|-2279.0315591063|-2279.0315591063|-2279.0315591063|-2291.9239545625|-2310.9155050695|-2334.7394500772|-2380.2956173793|-2380.2956173793|-2385.8284637548||2283.9434054493|2283.9434054493|2283.9434054493|2283.9434054493|2283.9434054493||2283.9434054493|2283.9434054493|2283.9434054493|2283.9434054493|2269.4893824608|2269.4893824608|2269.4893824608|2269.4893824608|2269.4893824608|2244.8493138454|2235.3881264949|2229.8756961054|2224.7785512282|2220.0629663872|2220.0629663872|2220.0629663872|2220.0629663872|2220.0629663872|2220.0629663872|2220.0629663872|2220.0629663872|2220.0629663872|2220.0629663872|2210.4820572682||2210.4820572682|2208.6705175146|2208.6705175146|2208.6705175146|2200.2624970602|2200.2624970602|2200.2624970602|2200.2624970602|2200.2624970602|2200.2624970602|2200.2624970602|2200.2624970602|2175.1805522891|2154.3876734392||2154.3876734392|2154.3876734392|2154.3876734392|2154.3876734392|2153.7995968385|2153.7995968385|2133.0828356031|2133.0828356031|2093.3698173368|2084.5645893047|2084.5645893047|2069.6273214497|2045.2525793885|2038.1695326539|2033.1865675295|2033.1865675295|2033.1865675295|2033.1865675295|2033.1865675295|2033.1865675295|2033.1865675295|2033.1865675295|2029.586014334|2029.586014334|2029.586014334|2029.586014334|2029.586014334|2029.586014334|2029.586014334|2029.586014334|2029.586014334|2029.586014334|2029.586014334|2029.586014334|2029.586014334|2029.586014334|2029.586014334|2020.3177937044|2016.0960416104|2016.0960416104|2005.740811353|2005.740811353|2005.740811353|2005.740811353|2005.740811353|2005.740811353|2005.740811353|2005.740811353|2005.740811353|1965.5453459478|1937.4670510531|1918.9349122813|1918.9349122813|||1918.9349122813|1898.6499025348|1893.9721139276||1881.4690154751|1866.7433505279|-1975.1311383101|-1975.1311383101|-1975.1311383101|-1975.1311383101|-1975.1311383101|-1975.1311383101|-1975.1311383101|-1975.1311383101|-1975.1311383101|-1975.1311383101|-1975.1311383101|-1975.1311383101|-1975.1311383101|-1975.1311383101|-2062.701264789|-2103.1680719877|-2159.5756355419|-2180.1395950466|-2189.2939944962|2098.5766679721|2098.5766679721|2098.5766679721|2098.5766679721|2098.5766679721|2098.5766679721||2093.1129644135|2069.5699604594|2033.049956066|2009.419454294|2009.419454294|2009.419454294|2009.419454294|2009.419454294|2000.0675988706|2000.0675988706
04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5730.5277434534|5730.5277434534|5730.5277434534|5446.6419371704|5356.6021524115|5264.4492492174|5264.4492492174||5264.4492492174|5264.4492492174|5003.388054686|4971.8200607622|4845.4111786247|4792.693127976|4792.693127976|4792.693127976|4792.693127976|4792.693127976|4792.693127976|4786.9483061433|4786.9483061433|4717.2203401592|4534.2967162459|4534.2967162459|4447.3296847177|4419.9218719085|4380.3020798984|4356.9467554426|4262.2186171585||4221.0083911639|4221.0083911639|4221.0083911639|4213.0093235154|4183.4640926138||||4183.4640926138|4183.4640926138|4131.5156584597|4083.0729538441|4039.1366153824|4005.7736710867|4005.7736710867|4005.7736710867|4005.7736710867|4005.7736710867|4005.7736710867|4005.7736710867|4002.8502112181|4002.8502112181|3951.6113457979|3901.2903842199|3895.9621182715|3895.9621182715|3895.9621182715|3891.5451544844|3891.5451544844|3891.5451544844|3891.5451544844|3891.5451544844|3816.3835049827|-4003.7437806184||-4003.7437806184|-4003.7437806184|-4003.7437806184|-4003.7437806184|-4074.6709871387|-4074.6709871387|-4074.6709871387|-4074.6709871387|-4074.6709871387|-4074.6709871387|-4074.6709871387|-4085.2455412652|-4100.0315324262|3866.7926850138||3866.7926850138|3866.7926850138|3866.7926850138|3866.7926850138|3866.7926850138|3818.9918722376|3803.8798580417|3793.8665089353|-4048.9834037358|-4048.9834037358|-4048.9834037358|-4048.9834037358|-4048.9834037358|-4048.9834037358||-4085.7357087946|-4085.7357087946|-4085.7357087946|-4085.7357087946|-4085.7357087946|-4085.7357087946|-4085.7357087946|-4086.4285653273|-4113.8095170303|-4150.6216855893|3885.8342327858|3885.8342327858|3885.8342327858||3885.8342327858|3885.8342327858|3885.8342327858|3885.8342327858|3885.8342327858||3885.8342327858|3885.8342327858|3885.8342327858|3885.8342327858|3846.2047030953|3782.7274478837|3732.7462217562|3732.7462217562|3732.7462217562|3732.7462217562|3732.7462217562|3732.7462217562|3732.7462217562|3732.7462217562|3732.7462217562|3713.7614451662|3713.7614451662|3713.7614451662|3713.7614451662|3713.7614451662|3713.7614451662|3713.7614451662|3713.7614451662|3694.0682724068||3687.6960529126|3687.6960529126|3687.6960529126|3687.6960529126|3687.6960529126|3687.6960529126|3687.6960529126|3687.6960529126|3687.6960529126|3687.6960529126|3669.8099418674|3669.8099418674|3649.1231248568|3649.1231248568||3649.1231248568|3649.1231248568|3649.1231248568|3649.1231248568|3649.1231248568|3649.1231248568|3649.1231248568|3649.1231248568|3649.1231248568|3649.1231248568|3649.1231248568|3649.1231248568|3512.5812498409|-3726.3431136159|-3726.3431136159|-3726.3431136159|-3726.3431136159|-3726.3431136159|-3757.4367929066|-3771.8186587851|-3772.6318430946|-3807.7611016386|-3807.7611016386|-3807.7611016386|-3807.8894617311|-3807.8894617311|-3807.8894617311|-3807.8894617311|-3807.8894617311|-3807.8894617311|-3807.8894617311|-3854.0994019234|-3873.5561068908|-3873.5561068908|-3873.5561068908|-3876.4034388077|-3876.4034388077|-3876.4034388077|-3922.0038208975|-3931.8931343305|3689.7461390717|3689.7461390717|3689.7461390717|3689.7461390717|3689.7461390717|3689.7461390717|3689.7461390717|3689.7461390717|3658.2179323019|3600.9591395313|3600.9591395313|3600.9591395313|3600.9591395313|||3600.9591395313|3564.9545994793|3467.6717771992||-3667.6012342306|-3667.6012342306|-3667.6012342306|-3667.6012342306|-3667.6012342306|-3708.4636398815|-3708.4636398815|-3708.4636398815|-3708.4636398815|-3708.4636398815|-3708.4636398815|-3708.4636398815|-3708.4636398815|-3708.4636398815|-3787.7390615821|-3787.7390615821|-3968.654512869|-4001.6161254099|-4090.2401393444|-4156.0445992715|-4160.9939991906|3899.7114865599|3899.7114865599|3899.7114865599|3899.7114865599|3899.7114865599|3899.7114865599||3899.7114865599|3899.7114865599|3837.0683183999|3748.6870204443|3707.8261247437|3707.8261247437|3707.8261247437|3707.8261247437|3701.9734719374|3695.4513569685
04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500|-4129.0065839412|-4129.0065839412|-4129.0065839412|-4129.0065839412|-4150.6739821569|3897.5027679604|3897.5027679604||3897.5027679604|3876.5586310671|3834.2946062556|3834.2946062556|3780.3981362125|3780.3981362125|3780.3981362125|3780.3981362125|3780.3981362125|3780.3981362125|3780.3981362125|3780.3981362125|3780.3981362125|3779.6181566701|3779.6181566701|3779.6181566701|3756.3535074112|3756.3372304569|3732.4858116187|3716.9842351319|3703.8158168133||3673.6925267692|3673.6925267692|3673.6925267692|3673.6925267692|3667.8686393174||||3667.8686393174|3667.8686393174|3667.8686393174|3667.8686393174|3667.8686393174|3667.8686393174|3667.8686393174|3667.8686393174|3667.8686393174|3667.8686393174|3667.8686393174|3667.8686393174|3595.5207103527|3578.4145884819|3578.4145884819|3578.4145884819|3578.4145884819|3578.4145884819|3563.4050983132|3520.1167759035|3519.4075287817|3499.6194764241|3437.1883071379|3388.1536745977|-3673.4702680416|-3673.4702680416||-3673.4702680416|-3713.6891867129|-3714.2102074588|-3799.5113416209|3540.7861663688|3540.7861663688|3540.7861663688|3540.7861663688|3540.7861663688|3534.7624070765|3352.3931409742|3352.3931409742|3352.3931409742|3352.3931409742||3352.3931409742|3352.3931409742|3352.3931409742|3352.3931409742|3352.3931409742|3299.2507913262|3299.2507913262|-3453.5515696919|-3453.5515696919|-3453.5515696919|-3453.5515696919|-3453.5515696919|-3453.5515696919|-3453.5515696919||-3461.0673399152|-3461.0673399152|-3461.0673399152|-3461.0673399152|-3461.0673399152|-3461.0673399152|-3465.3525999058|-3507.3362221176|-3563.1719587221|-3563.1719587221|-3563.1719587221|-3563.1719587221|-3576.9688430246||-3596.4653811384|-3646.739312376|3480.6767637552|3480.6767637552|3480.6767637552||3480.6767637552|3480.6767637552|3480.6767637552|3480.6767637552|3480.6767637552|3480.6767637552|3480.6767637552|3480.6767637552|3480.6767637552|3457.251959728|3422.9786827544|3422.9786827544|3422.9786827544|3398.3652030605|3384.586670445|3384.586670445|3353.9851893834|3332.8724326482|3311.6915918313|3300.0783292658|3300.0783292658|3300.0783292658|3300.0783292658|3281.0870325176||3193.4300361306|3159.8111512563|3108.9012791736|3027.8611511298|3027.8611511298|3027.8611511298|2983.6790568109|2976.2473050006|2976.2473050006|2976.2473050006|2976.2473050006|2934.1081166674|2902.675685186|2862.1396502066||2847.182944674|2831.5921607489|2825.1199515419|2825.1199515419|2793.7443906021|2791.2437673356|2769.612675723|2769.612675723|2763.1514515099|2763.1514515099|2762.1682794554|2757.770310506|2752.5225672289|2717.3306302544|2715.8714294831|2715.8714294831|2715.8714294831|2715.8714294831|2715.8714294831|2715.8714294831|2715.8714294831|2715.8714294831|2715.8714294831|2715.8714294831|2699.80646061|2699.80646061|2699.80646061|2699.80646061|2699.80646061|2699.80646061|2643.6738451223|2620.7973836649|2620.7973836649|2620.7973836649|2620.7973836649|2620.7973836649|2620.7973836649|2604.3859818499|2588.9601945815|2588.9601945815|2588.9601945815|2523.3631985695|2523.3631985695|2523.3631985695|2523.3631985695|2514.1813317439|2454.0903686044|2423.9021012107|2423.9021012107|2423.9021012107|2423.9021012107|2368.3912235675|2353.7647821483|||2353.7647821483|2353.7647821483|2353.7647821483||2340.5164246092|2323.990471788|2292.96163532|2289.8740392445|2262.9155991605|2257.0593816796|2257.0593816796|-2434.6642610443|-2434.6642610443|-2434.6642610443|-2434.6642610443|-2434.6642610443|-2434.6642610443|-2434.6642610443|-2434.6642610443|-2434.6642610443|-2504.7658456048|2391.0429628399|2391.0429628399|2391.0429628399|2391.0429628399|2391.0429628399|2391.0429628399|2391.0429628399|2391.0429628399|2391.0429628399|2383.6588475999||2375.4777420327|2375.4777420327|2375.4777420327|2375.4777420327|2375.4777420327|2375.4777420327|2375.4777420327|2375.4777420327|2375.4777420327|2375.4777420327
04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|11293.276957641|11293.276957641|11293.276957641|11142.676476555|11142.676476555|11142.676476555|11142.676476555||11142.676476555|11042.696085061|10856.606761179|10692.114870492|10692.114870492|10692.114870492|10692.114870492|10692.114870492|10692.114870492|10692.114870492|10692.114870492|10692.114870492|10692.114870492|10692.114870492|10692.114870492|10692.114870492|10620.960967214|10583.840193977|10583.840193977|10583.840193977|10583.840193977||10583.840193977|10583.840193977|10583.840193977|10583.840193977|10583.840193977||||10583.840193977|10583.840193977|10583.840193977|10583.840193977|10583.840193977|10583.840193977|10583.840193977|10583.840193977|10583.840193977|10583.840193977|10583.840193977|10556.766882197|10539.231918282|10539.231918282|10539.231918282|10539.231918282|10539.231918282|10539.231918282|10539.231918282|10539.231918282|10539.231918282|10539.231918282|10539.231918282|10371.091020314|10265.101133682|-11071.120239201||-11071.120239201|-11071.120239201|-11071.120239201|-11071.120239201|-11071.120239201|-11071.120239201|-11071.120239201|-11071.120239201|-11071.120239201|-11177.402437435|-11177.402437435|-11177.402437435|-11177.402437435|-11339.613819372||10206.698323172|10206.698323172|10206.698323172|10206.698323172|10206.698323172|10206.698323172|10206.698323172|10206.698323172|10206.698323172|10206.698323172|10206.698323172|10206.698323172|10206.698323172|10206.698323172||10206.698323172|10206.698323172|10206.698323172|10206.698323172|10206.698323172|10206.698323172|10206.698323172|10206.698323172|10206.698323172|10206.698323172|10206.698323172|10206.698323172|10206.698323172||10206.698323172|10176.331470191|10088.644748568|10088.644748568|10088.644748568||10088.644748568|10088.644748568|10088.644748568|10088.644748568|10008.771942853|9904.1910476144|9884.3716637215|9884.3716637215|9782.6351819127|9756.2108119516|9756.2108119516|9756.2108119516|9649.764410831|9649.764410831|9649.764410831|9649.764410831|9649.764410831|9430.0160120345|-10134.750693854|-10134.750693854|-10134.750693854|-10134.750693854|-10134.750693854|-10134.750693854||-10134.750693854|-10134.750693854|-10134.750693854|-10134.750693854|-10134.750693854|-10134.750693854|9539.1209512976|9539.1209512976|9539.1209512976|9539.1209512976|9532.9121681085|9383.3468534539|9259.286493078|9259.286493078||9259.286493078|9087.279621084|9087.279621084|8958.4218012044|-9402.7320971133|-9402.7320971133|-9402.7320971133|-9597.4245523481|-9673.3606137201|9105.5540278188|9105.5540278188|9105.5540278188|9072.9146642614|9072.9146642614|9072.9146642614|-9525.4617025498|-9525.4617025498|-9525.4617025498|-9525.4617025498|-9525.4617025498|-9525.4617025498|-9525.4617025498|-9525.4617025498|-9525.4617025498|-9525.4617025498|-9525.4617025498|-9525.4617025498|-9525.4617025498|-9610.5685583886|-9633.0206204318|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9085.6514839482|9068.6127599424|8909.6808443804|8713.5812893586|8713.5812893586|||8663.534765954|8608.5386288377|8554.4318098197||8465.4152717874|8465.4152717874|8465.4152717874|8465.4152717874|8352.6608293671|8352.6608293671|8242.1786992968|8034.1429992187|-8896.1132910247|-8896.1132910247|-8896.1132910247|-8896.1132910247|-8896.1132910247|-8896.1132910247|-8896.1132910247|-8896.1132910247|-9204.7369900274|-9328.9299889194|-9455.9222099104|-9526.3854443339|-9526.3854443339|9156.9292877094|9156.9292877094|9156.9292877094|9156.9292877094|9045.9214307882|8969.5238119869||8863.2486799855|8785.6096444283|-9418.1048809699|-9418.1048809699|-9418.1048809699|-9418.1048809699|-9418.1048809699|-9418.1048809699|-9418.1048809699|-9418.1048809699
04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500|4346.9260417987|4346.9260417987|4346.9260417987|4346.9260417987|4346.9260417987|4346.9260417987|4346.9260417987||4304.3622686653|4252.0691874059|4119.5977622295|-4432.1071614601|-4432.1071614601|-4432.1071614601|-4432.1071614601|-4432.1071614601|-4432.1071614601|-4474.6190682889|-4481.2434092099|-4565.7704546777|4272.9474745499|4272.9474745499|4272.9474745499|4272.9474745499|4272.9474745499|4272.9474745499|4257.3860828333|4247.9845364814|4223.705515279||4223.705515279|4223.705515279|4223.705515279|4223.705515279|4223.705515279||||4223.705515279|4223.705515279|4223.705515279|4209.025933972|4209.025933972|4209.025933972|4209.025933972|4137.0288155244|4127.8940946875|4127.8940946875|4127.8940946875|4127.8940946875|4109.0083603394|4109.0083603394|4109.0083603394|4073.6021907604|4073.6021907604|4073.6021907604|4073.6021907604|4073.6021907604|4073.6021907604|4073.6021907604|4073.6021907604|4073.6021907604|4073.6021907604|4073.6021907604||4073.6021907604|4073.6021907604|4073.6021907604|4073.6021907604|4073.6021907604|4073.6021907604|4073.6021907604|4073.6021907604|4073.6021907604|4073.6021907604|4073.6021907604|4073.6021907604|4040.2730142311|4040.2730142311||4040.2730142311|4040.2730142311|4040.2730142311|4040.2730142311|4040.2730142311|4005.7477935901|3965.4419928779|-4223.1868864504|-4223.1868864504|-4223.1868864504|-4223.1868864504|-4223.1868864504|-4223.1868864504|-4267.0965405005||3958.4734067895|3958.4734067895|3938.2696380117|3938.2696380117|3887.295574127|3887.295574127|3887.295574127|3887.295574127|3887.295574127|3887.295574127|3887.295574127|3887.295574127|3887.295574127||3887.295574127|3884.1220751021|3884.1220751021|3884.1220751021|3884.1220751021||3884.1220751021|3728.2494754346|3728.2494754346|3727.1105282607|3701.2894758452|3655.0020244791|3655.0020244791|3655.0020244791|3578.8986445011|3578.8986445011|3578.8986445011|3578.8986445011|3578.8986445011|3578.8986445011|3578.8986445011|3557.5540494456|3491.6156104951|3472.6284561057|3405.0316178952|3396.0351309947|3385.9225438115|3385.9225438115|3385.9225438115|3385.9225438115||3152.2068442117|3152.2068442117|3145.5076046796|3128.3417829774|3099.5022012066|3099.5022012066|3090.3091833461|3090.3091833461|3090.3091833461|3090.3091833461|3090.3091833461|3090.3091833461|3006.5102037179|2985.3846654249||2985.3846654249|2985.3846654249|2985.3846654249|2985.3846654249|2985.3846654249|2985.3846654249|2985.3846654249|2985.3846654249|2985.3846654249|2985.3846654249|2985.3846654249|2953.5940726943|2934.9378585493|2917.0405661102|2917.0405661102|2878.90547774|2878.90547774|2878.90547774|2878.90547774|2878.90547774|2878.90547774|2878.90547774|2878.90547774|2878.90547774|2878.90547774|2878.90547774|2878.90547774|2868.5319016075|2868.5319016075|2868.5319016075|2868.5319016075|2868.5319016075|2868.5319016075|2868.5319016075|2818.6187795638|2773.2430884043|2714.7145426714|2680.988380746|2656.4878306504|2656.4878306504|2656.4878306504|2656.4878306504|2656.4878306504|2656.4878306504|2656.4878306504|2656.4878306504|2656.4878306504|2656.4878306504|2604.292034056|2573.2411489511|2549.6012766123|2501.9458629026|2500.1060035834|||2500.1060035834|2467.0900039816|2456.9888933129||2431.432103681|2389.4624736802|2389.4624736802|2368.4583040891|2305.5370045435|2283.4300050483|2245.5055611648|-2475.2629523628|-2475.2629523628|-2475.2629523628|-2475.2629523628|-2475.2629523628|-2475.2629523628|-2475.2629523628|-2475.2629523628|-2475.2629523628|-2590.3199470698|-2767.5777189664|2644.3277031453|2644.3277031453|2644.3277031453|2644.3277031453|2599.6418923836|2578.3798804262|2575.9761734242|2575.9761734242|2575.9761734242||2554.8624149158|2525.0693499064|2473.8826110071|2472.8026061817|2472.8026061817|2466.376324008|2466.376324008|2466.376324008|2466.376324008|2452.3070266756
04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500|1483.6205146429|1483.6205146429|1483.6205146429|1447.8005718255|1428.4450798061|1427.8087405013|1427.8087405013||1406.5231364214|1406.5231364214|1324.8989338535|1324.8989338535|1304.2765931706|1271.8125247291|1271.8125247291|1271.8125247291|1271.8125247291|1271.8125247291|1271.8125247291|1271.8125247291|1271.8125247291|1271.8125247291|1271.8125247291|1271.8125247291|1271.8125247291|1271.8125247291|1261.347249699|1247.4413885545|1224.4348761716||1222.5121928045|1222.5121928045|1214.1246586717|1204.5674798416|1204.5674798416||||1202.6860887128|1200.3734319032|1191.526035448|1191.0012783308|1191.0012783308|1183.5569759231|1169.9521954701|1155.9323688212|1155.9323688212|1155.9323688212|1155.9323688212|1155.9323688212|1155.9323688212|1155.9323688212|1155.9323688212|1151.8137431346|1150.3713897594|1150.3713897594|1150.3713897594|1143.2459886216|1141.6016180835|1141.6016180835|1141.6016180835|1141.6016180835|1141.6016180835|1141.6016180835||1141.6016180835|1141.6016180835|1141.6016180835|1141.6016180835|1141.6016180835|1141.6016180835|1132.6366503202|1132.6366503202|1132.6366503202|1127.6245851664|1127.6245851664|1127.6245851664|1127.6245851664|1127.6245851664||1127.6245851664|1127.6245851664|1127.6245851664|1127.6245851664|1127.6245851664|1113.8606501849|1092.2896113166|-1160.7673569177|-1160.7673569177|-1160.7673569177|-1160.7673569177|-1160.7673569177|-1160.7673569177|-1160.7673569177||-1160.7673569177|-1160.7673569177|-1160.7673569177|-1160.7673569177|-1160.7673569177|-1160.7673569177|-1160.7673569177|-1168.2970632419|-1173.8043616165|-1173.8043616165|-1173.8043616165|-1173.8043616165|-1173.8043616165||-1173.8043616165|-1176.5604017962|1126.338425785|1126.338425785|1126.338425785||1126.338425785|1126.338425785|1126.338425785|1126.338425785|1104.2093619833|1091.843735537|1074.7708172634|1060.6897969593|1059.0997743992|1053.6664159992|1047.1849066657|1037.0982421365|1037.0982421365|1037.0982421365|1037.0982421365|1019.8313801516|1009.7570890574|1009.6198630338|1009.6198630338|1000.2432963426|1000.2432963426|1000.2432963426|997.10366260291|981.46131185545||981.46131185545|978.56812428383|976.0756936487|967.08410405411|953.9823378379|953.86926426434|946.52140473815|942.63567179445|942.63567179445|942.63567179445|937.3465083882|937.3465083882|922.162787098|911.50042693018||911.50042693018|911.50042693018|911.50042693018|911.50042693018|909.50047436687|908.66719374097|900.91011572959|900.91011572959|899.23678426556|899.23678426556|899.23678426556|891.52588670257|891.52588670257|891.52588670257|891.52588670257|883.13987411397|880.09986012663|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-911.99095777746|-923.3232864194|-925.24809602155|876.64372636022|876.64372636022|876.64372636022|876.64372636022|876.64372636022|869.54858484469|-902.28493780858|-902.28493780858|-902.28493780858|||-902.28493780858|-902.28493780858|-902.28493780858||-902.28493780858|-902.28493780858|-902.28493780858|-902.28493780858|-902.28493780858|-902.28493780858|-902.28493780858|-902.28493780858|-902.28493780858|-902.28493780858|-902.28493780858|-902.28493780858|-902.28493780858|-902.28493780858|-903.61103433158|-903.61103433158|-951.51226036843|-968.40251152047|-989.79082513097|-989.79082513097|-989.79082513097|-1006.6564723677|967.59134385385|967.59134385385|967.59134385385|967.59134385385|967.59134385385||964.93482650428|960.3720294492|950.86968389346|950.86968389346|950.86968389346|950.86968389346|950.86968389346|950.86968389346|950.86968389346|950.86968389346
04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500|4777.7153155656|4777.7153155656|4777.7153155656|4777.7153155656|4777.7153155656|4777.7153155656|4777.7153155656||4729.1979204514|4729.1979204514|4583.1088005015|4469.1208894461|4309.5787660513|4082.1719623226|4082.1719623226|4082.1719623226|4082.1719623226|4082.1719623226|4082.1719623226|4082.1719623226|4082.1719623226|4080.7466248029|4040.5430952644|4040.5430952644|4040.5430952644|4040.5430952644|4027.4367725159|3975.5964139066|3897.1071265629||3836.0991622589|3836.0991622589|3836.0991622589|3836.0991622589|3836.0991622589||||3836.0991622589|3836.0991622589|3836.0991622589|3836.0991622589|3836.0991622589|3836.0991622589|3836.0991622589|3698.0546247322|3655.5606941468|3633.5193754899|3633.5193754899|3553.9659727666|3480.4066364073|-3766.4631383981|-3766.4631383981|-3766.4631383981|-3766.4631383981|-3766.4631383981|-3793.9760616522|-3793.9760616522|-3793.9760616522|-3793.9760616522|-3793.9760616522|-3793.9760616522|-3793.9760616522|-3793.9760616522||-3793.9760616522|-3938.9312113392|-3938.9312113392|-3938.9312113392|-3938.9312113392|-3938.9312113392|-3938.9312113392|-3938.9312113392|-3938.9312113392|-3938.9312113392|-3938.9312113392|-3938.9312113392|-3938.9312113392|-3938.9312113392||-3938.9312113392|3604.1321272075|3604.1321272075|3604.1321272075|3604.1321272075|-3786.3392210432|-3786.3392210432|-3786.3392210432|-3786.3392210432|-3786.3392210432|-3786.3392210432|-3786.3392210432|-3786.3392210432|-3786.3392210432||-3786.3392210432|-3786.3392210432|-3786.3392210432|-3786.3392210432|-3786.3392210432|-3786.3392210432|-3787.0991344924|3596.3231857535|3596.3231857535|3596.3231857535|3596.3231857535|3596.3231857535|3596.3231857535||3596.3231857535|3596.3231857535|3596.3231857535|3596.3231857535|3596.3231857535||3596.3231857535|3584.9046567318|3584.9046567318|3584.9046567318|3584.9046567318|3584.9046567318|3547.6724157182|3547.6724157182|3465.6915730203|3404.3476210127|3404.3476210127|3401.8140847625|3401.8140847625|3401.8140847625|3401.8140847625|3342.5712052917|3336.7607472737|3336.7607472737|3320.1230525263|3265.6922805848|3229.5579980587|3229.5579980587|3229.5579980587|3217.8493803193||3217.8493803193|3197.2770892437|3162.9745436041|3130.8606040046|3077.4072008169|3077.4072008169|3077.4072008169|3077.4072008169|3077.4072008169|3077.4072008169|3077.4072008169|3077.4072008169|2950.1746675743|2893.2496306381||2885.3329229313|2874.758803257|2848.09311473|2838.4367941444|2834.6750544993|2834.6750544993|2805.2224711668|2805.2224711668|2805.2224711668|2805.2224711668|2805.2224711668|2756.4138568519|2705.2662645431|2705.2662645431|2705.2662645431|2651.8236272702|-2780.4317840003|-2780.4317840003|-2780.4317840003|-2780.4317840003|-2780.4317840003|-2780.4317840003|-2780.4317840003|-2780.4317840003|-2780.4317840003|-2780.4317840003|-2780.4317840003|-2780.4317840003|-2780.4317840003|-2780.4317840003|-2787.2575377781|-2809.2305975312|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2645.8416134255|2592.4073482506|2534.7026091673|2524.9969322414|2524.9969322414|||2524.9969322414|2524.9969322414|2524.9969322414||2524.9969322414|2427.0521469348|-2595.7415101018|-2595.7415101018|-2595.7415101018|-2595.7415101018|-2595.7415101018|-2595.7415101018|-2595.7415101018|-2595.7415101018|-2595.7415101018|-2595.7415101018|-2595.7415101018|-2595.7415101018|-2595.7415101018|-2595.7415101018|-2743.5739001131|-2874.4432223479|2676.7289730226|2676.7289730226|2676.7289730226|2676.7289730226|2676.7289730226|2676.7289730226|2663.1433033584|2595.0203370649|2569.5503745166||2568.0740961822|2568.0740961822|2568.0740961822|2568.0740961822|2568.0740961822|2568.0740961822|2568.0740961822|2568.0740961822|2568.0740961822|2568.0740961822
04844|946115|/equities/toyota-boshoku-corp|TOPIX500|3049.9060713445|3049.9060713445|3049.9060713445|3019.995149808|3019.995149808|2986.8279442311|2940.0310491457||2865.756721273|2836.14635697|2707.4403966334|2653.9893295926|2552.2381439918|2534.046804793|2534.046804793|2534.046804793|2534.046804793|2534.046804793|2534.046804793|2534.046804793|2534.046804793|2534.046804793|2520.5793886334|2520.5793886334|2505.4591217696|2505.4591217696|2499.8990241884|2487.9989157649|2476.0543508499||2457.9831974545|2457.9831974545|2457.9831974545|2457.9831974545|2435.0646638384||||2424.2940709315|2417.1878565906|2413.4587295451|2403.825592031|2403.825592031|2401.2692494209|2401.2692494209|2374.2436104677|2372.7446814018|2372.7446814018|2372.7446814018|2372.7446814018|2359.3400979448|2359.3400979448|2359.3400979448|-2446.9895961332|-2446.9895961332|-2446.9895961332|-2446.9895961332|-2446.9895961332|-2446.9895961332|-2446.9895961332|-2446.9895961332|-2446.9895961332|-2446.9895961332|-2446.9895961332||-2446.9895961332|-2446.9895961332|-2446.9895961332|-2446.9895961332|-2446.9895961332|-2446.9895961332|-2446.9895961332|-2446.9895961332|-2446.9895961332|-2446.9895961332|-2446.9895961332|-2446.9895961332|-2446.9895961332|-2488.3217734813||-2495.310913129|-2495.310913129|-2495.310913129|-2495.310913129|-2495.310913129|-2495.310913129|-2495.310913129|-2495.310913129|-2495.310913129|-2495.310913129|-2495.310913129|-2504.4424853444|-2504.4424853444|-2512.4077135863||-2512.4077135863|-2512.4077135863|-2512.4077135863|-2512.4077135863|-2512.4077135863|-2512.4077135863|-2521.2863484292|-2532.7070538102|2432.4282526609|2432.4282526609|2432.4282526609|2411.0036140676|2403.3728685682||2403.3728685682|2403.3728685682|2403.3728685682|2398.0531872981|2389.7329290895||2389.7329290895|2389.7329290895|2389.7329290895|2389.7329290895|2372.0365878772|2354.6795420858|2332.5606023175|2331.3097974861|2331.3097974861|2331.3097974861|2331.3097974861|2331.3097974861|2317.6219972067|2307.6259224775|2307.6259224775|2289.7958470198|2289.7958470198|2289.7958470198|2283.939830022|2273.9053666911|2236.3050297547|2236.3050297547|2236.3050297547|2196.6444775052||2160.6605305613|2147.5672561792|2145.7413957547|2118.8237730608|2117.0634477439|2117.0634477439|2117.0634477439|2117.0634477439|2117.0634477439|2117.0634477439|2117.0634477439|2117.0634477439|2065.348275271|2021.3281176185||2021.3281176185|2014.3367973539|1997.7353303932|1990.7059226591|1982.3954696212|1970.967188468|1937.0468760756|1925.5520845284|1923.8365357042|1923.8365357042|1923.8365357042|1906.4017063381|-2012.2855566202|-2012.2855566202|-2012.2855566202|-2012.2855566202|-2012.2855566202|-2012.2855566202|-2012.2855566202|-2012.2855566202|-2012.2855566202|-2012.2855566202|-2012.2855566202|-2012.2855566202|-2014.8450629113|-2026.9945143459|-2042.2586273195|-2042.2586273195|-2042.2586273195|-2042.2586273195|-2042.2586273195|-2058.3429192439|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1956.354662809|1920.0329586767|1891.0643985296|1890.7721516182|1890.7721516182|||1890.7721516182|1879.633952837|1879.633952837||1879.633952837|1833.0377253744|1787.7363615271|-1916.2133442397|-1916.2133442397|-1916.2133442397|-1916.2133442397|-1916.2133442397|-1916.2133442397|-1916.2133442397|-1916.2133442397|-1916.2133442397|-1916.2133442397|-1916.2133442397|-1916.2133442397|-1916.2133442397|-1987.9037158219|-2060.754128691|-2113.8091614417|-2113.8091614417|-2113.8091614417|-2156.843512713|2028.1777620827|2028.1777620827|2022.5864023141|2011.5109905112|2011.5109905112||2009.3733227902|1988.2759142113|-2076.5519731064|-2076.5519731064|-2076.5519731064|-2076.5519731064|-2076.5519731064|-2076.5519731064|-2076.5519731064|-2076.5519731064
04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE|19532.784821669|19532.784821669|19490.038690743|19365.320767492|19342.856408325|19324.562675916|19211.560335007||19211.560335007|19211.560335007|19211.560335007|19211.560335007|19211.560335007|19211.560335007|19211.560335007|19211.560335007|19175.344816674|19088.187496836|19088.187496836|19088.187496836|19088.187496836|19012.430552041|18913.258644774|18913.258644774|18913.258644774|18884.454049749|18589.948944166|17604.665493518|17599.072770575||17572.025300639|17541.694778488|17514.383087209|17475.750724949|17475.750724949||||17350.000805499|17307.223117221|17298.581241357|17250.254618959|17250.254618959|17243.720972489|17243.720972489|17243.720972489|17243.720972489|17243.720972489|17243.720972489|17243.720972489|17243.720972489|17243.720972489|17097.189969433|16940.250870171|16940.250870171|16940.250870171|16940.250870171|16940.250870171|16940.250870171|16940.250870171|16940.250870171|16919.723189079|16866.359098976|16769.152865386||16769.152865386|16769.152865386|16769.152865386|16769.152865386|16769.152865386|16769.152865386|16769.152865386|16727.947628207|16557.284527065|16557.284527065|16557.284527065|16557.284527065|16500.432558249|16500.432558249||16500.432558249|16500.432558249|16500.432558249|16500.432558249|16500.432558249|16500.432558249|16500.432558249|16500.432558249|16500.432558249|16500.432558249|16500.432558249|16500.432558249|16500.432558249|16500.432558249||16500.432558249|16500.432558249|16500.432558249|16500.432558249|16500.432558249|16443.226569102|16443.226569102|16443.226569102|16443.226569102|16443.226569102|16443.226569102|16443.226569102|16432.995764324||16432.995764324|16419.717515915|16353.590991147|16353.590991147|16353.590991147||16353.590991147|16353.590991147|16353.590991147|16353.590991147|16353.590991147|16333.434434608|16282.704927342|16224.949919269|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253||-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253|-16445.957022253||-16448.285580281|-16475.383432446|-16475.383432446|-16504.592702718|-16521.769669686|-16562.244077429|-16565.548974921|-16584.079526641|-16584.079526641|-16584.079526641|-16612.032807379|-16669.20311931|-16701.059021455|-16756.176690506|-16802.974100562|-16842.992716743|-16842.992716743|-16909.714129715|-17008.849033017|-17031.498925574|-17091.66547286|-17154.3505254|-17254.833917111|-17290.371019012|-17323.74557668|-17338.606196311|-17424.284662568|-17486.705180631|-17578.005756257|-17746.726003096|-17746.726003096|-17746.726003096|-17782.751114551|17280.276539387|17191.140599319|17097.436957983|17097.436957983|17097.436957983|17097.436957983|17097.436957983|16858.818842203|16803.687602448|16692.708447164|16639.676052405|16200.199725661|16200.199725661|16200.199725661|16200.199725661|16200.199725661|16200.199725661|16197.721917401|16135.24657489|15768.146738134|||15768.146738134|15768.146738134|15768.146738134||15067.385264594|11904.179339005|11904.179339005|11869.088154449|11640.653504944|11588.503894382|11401.948771536|11210.776412817|11101.418236464|10971.020262738|10540.300291931|10517.129990038|10517.129990038|-12189.25584357|-12189.25584357|-12189.25584357|-13001.9509373|-13370.778819222|-13846.698688024|-13890.924306203|-13890.924306203|12892.836808408|12892.836808408|12892.836808408|12892.836808408|12892.836808408|12892.836808408||12885.652009343|12317.391121492|-13358.501749528|-13358.501749528|-13358.501749528|-13358.501749528|-13358.501749528|-13358.501749528|-13358.501749528|-13358.501749528
04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE|3515.0545823623|3515.0545823623|3515.0545823623|3515.0545823623|3515.0545823623|3515.0545823623|3515.0545823623||3515.0545823623|3515.0545823623|3474.4562745213|3474.4562745213|3415.6180828015|-3622.6697949136|-3622.6697949136|-3622.6697949136|-3622.6697949136|-3622.6697949136|-3718.4108832373|3469.1254657879|3469.1254657879|3469.1254657879|3469.1254657879|3469.1254657879|3469.1254657879|3469.1254657879|3469.1254657879|3390.5282953199|3361.0314392444||-3484.7266182168|-3484.7266182168|3296.565903436|3296.565903436|3278.4045925961||||3278.4045925961|3278.4045925961|3278.4045925961|3278.4045925961|3278.4045925961|3278.4045925961|3278.4045925961|3224.3939917735|3169.8822130816|3153.3052013353|3153.3052013353|3090.3391125948|3025.7101251053|-3192.1169388609|-3192.1169388609|-3192.1169388609|-3192.1169388609|-3192.1169388609|-3192.1169388609|-3192.1169388609|-3241.2764694716|-3241.2764694716|-3241.2764694716|-3241.2764694716|-3241.2764694716|-3241.2764694716||-3241.2764694716|-3241.2764694716|-3241.2764694716|-3241.3699388124|3037.9538146058|3037.9538146058|3037.9538146058|3037.9538146058|3037.9538146058|3037.9538146058|3037.9538146058|3037.9538146058|3037.9538146058|3037.9538146058||3037.9538146058|3037.9538146058|3037.9538146058|3037.9538146058|3036.115349562|2962.0334013196|2962.0334013196|2962.0334013196|-3034.5992056134|-3034.5992056134|-3034.5992056134|-3034.5992056134|-3034.5992056134|-3034.5992056134||2877.6753009418|2877.6753009418|2877.6753009418|2863.6670010465|2835.7133344961|-2966.3724265481|-2966.3724265481|-2971.3026961645|2837.5981534095|2837.5981534095|2837.5981534095|2807.4979482327|2806.5976196201||2806.5976196201|2806.5976196201|2806.5976196201|2806.4996248315|2806.4996248315||2806.4996248315|2806.4996248315|2806.4996248315|2806.4996248315|2801.4718053683|2790.0242281871|2781.5884828604|2781.5884828604|2781.5884828604|2781.5884828604|2781.5884828604|2781.5884828604|2781.5884828604|2781.5884828604|2781.5884828604|2764.9663688072|2764.9663688072|2764.9663688072|2755.1570764524|2693.0078627249|2688.8715538064|2688.8715538064|2688.8715538064|2661.4135789057||2661.4135789057|2661.4135789057|2661.4135789057|2661.4135789057|2661.4135789057|2661.4135789057|2661.4135789057|2661.4135789057|2661.4135789057|2661.4135789057|2661.4135789057|2661.4135789057|2573.9595321174|-2589.7827741457||-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2589.7827741457|-2622.4575091162|-2622.4575091162|-2622.4575091162|-2664.9527879069|-2685.2209024786|-2685.2209024786|-2685.2209024786|-2722.5232249762|-2722.8035833069|-2778.6150925633|-2805.7736200765|-2805.7736200765|-2805.7736200765|-2805.7736200765|-2805.7736200765|-2805.7736200765|-2805.7736200765|-2805.7736200765|-2805.7736200765|-2805.7736200765|-2805.7736200765|-2805.7736200765|-2805.7736200765|-2832.6373556405|-2833.1803951561|-2852.8493296085|-2852.8493296085|-2852.8493296085|-2852.8493296085|2652.1089442956|2652.1089442956|2652.1089442956|2570.8914787645|2570.8914787645|2570.8914787645|2570.8914787645|||2570.8914787645|2529.6124537235|2529.6124537235||2529.6124537235|2454.2082819151|2418.0647576834|-2606.325477342|-2606.325477342|-2606.325477342|-2606.325477342|-2606.325477342|-2606.325477342|-2606.325477342|-2606.325477342|-2606.325477342|-2606.325477342|-2606.325477342|-2606.325477342|-2606.325477342|-2685.5560859356|-2781.7289843729|-2852.6155381921|-2854.8988125828|-2854.8988125828|-2934.7764584253|2723.3639116251|2723.3639116251|2723.3639116251|2701.653513889|2701.653513889||2701.653513889|-2889.6040096574|-2889.6040096574|-2889.6040096574|-2889.6040096574|-2889.6040096574|-2889.6040096574|-2889.6040096574|-2889.6040096574|-2889.6040096574
04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE|6284.9888693962|6284.9888693962|6284.9888693962|6284.9888693962|6284.9888693962|6284.9888693962|6284.9888693962||6130.2516906126|6130.2516906126|5658.3907673473|5647.2675192748|5336.3527991942|-6002.1669421204|-6002.1669421204|-6002.1669421204|-6004.6854912449|-6015.3727680499|-6038.7811951233|-6038.7811951233|-6156.1635049703|-6156.1635049703|5698.7821902602|5698.7821902602|5698.7821902602|5698.7821902602|5698.7821902602|5544.0357669558|5501.6508521731||5197.9798844279|5197.9798844279|5197.9798844279|5197.9798844279|5133.9220938087||||4987.4223380355|4987.4223380355|4980.7564213313|4980.7564213313|4980.7564213313|4980.7564213313|4945.5071348126|4870.5912739103|4870.5912739103|4870.5912739103|4870.5912739103|4837.3791932337|4783.5455325565|4783.5455325565|4783.5455325565|4731.9950361739|4675.9389290821|4664.9880225692|4664.9880225692|4664.9880225692|4664.9880225692|4664.9880225692|4664.9880225692|4664.9880225692|4664.9880225692|4664.9880225692||4664.9880225692|4664.9880225692|4664.9880225692|4664.9880225692|4664.9880225692|4664.9880225692|4634.431136188|4556.8123735423|4535.7359706025|4502.6510784472|4443.9642943793|4443.9642943793|4382.4603270881|4353.6225856535||4307.4628116538|4307.4628116538|4307.4628116538|4307.4628116538|4307.4628116538|4252.5142351709|4211.3666237833|4211.3666237833|4211.3666237833|4211.3666237833|4211.3666237833|4211.3666237833|4211.3666237833|4211.3666237833||4211.3666237833|4211.3666237833|4211.3666237833|4184.5184708703|4151.4094120781|3986.9498939264|3986.9498939264|3986.9498939264|3986.9498939264|3986.9498939264|3986.9498939264|3933.9443265848|3895.9718719196||3895.9718719196|3895.9718719196|3895.9718719196|3895.9718719196|3895.9718719196||3860.6909687996|3802.1093107752|3802.1093107752|3802.1093107752|3802.1093107752|3785.5103453057|3722.8851721549|3722.8851721549|3722.8851721549|3722.8851721549|3722.8851721549|3713.4464767728|3713.4464767728|3713.4464767728|3713.4464767728|3713.4464767728|3713.4464767728|3713.4464767728|3713.4464767728|3713.4464767728|3713.4464767728|3713.4464767728|3713.4464767728|3713.4464767728||3670.9960853031|3599.0512058923|3528.5568954359|3420.2298838177|3385.999856565|3385.999856565|3312.2376358025|3312.2376358025|3312.2376358025|3312.2376358025|3312.2376358025|3303.0418175583|3261.7686861759|3127.5207624177||3107.6897360197|3086.3356922166|3086.3356922166|3086.3356922166|3086.3356922166|3086.3356922166|3086.3356922166|3086.3356922166|3086.3356922166|3086.3356922166|3086.3356922166|3086.3356922166|3086.3356922166|3086.3356922166|3086.3356922166|3043.6507691295|2987.1119656995|2977.2291048613|2977.2291048613|2977.2291048613|2977.2291048613|2972.8101165125|2904.4556850139|2895.3100186092|2895.3100186092|2895.3100186092|2895.3100186092|2895.3100186092|2895.3100186092|2895.3100186092|2895.3100186092|2895.3100186092|2895.3100186092|2895.3100186092|2895.3100186092|2866.1500463303|2866.1500463303|2866.1500463303|2866.1500463303|2866.1500463303|2866.1500463303|2866.1500463303|2866.1500463303|2866.1500463303|2866.1500463303|2866.1500463303|2866.1500463303|2866.1500463303|2866.1500463303|2786.4722737003|2725.6914152226|2708.8208713616|2708.8208713616|||2708.8208713616|2642.3287459573|2482.5597177304||2397.9274641449|2340.1138490498|2319.404276722|2266.5880852467|2173.7089836075|2153.828992108|2153.828992108|2134.3185158051|2134.3185158051|2134.3185158051|2134.3185158051|2134.3185158051|2134.3185158051|-2414.8741209807|-2414.8741209807|-2414.8741209807|-2528.0268010896|-2575.7797789885|-2656.1164210983|-2694.1571345537|-2696.1190383929|2551.0903804354|2551.0903804354|2551.0903804354|2551.0903804354|2551.0903804354|2551.0903804354||2551.0903804354|2532.3782004837|2457.753556093|2414.3661977223|2414.3661977223|2414.3661977223|2414.3661977223|2414.3661977223|2402.3934539781|-2576.0308625207
04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6063.4895218525|-6063.4895218525|-6063.4895218525|-6063.4895218525|-6063.4895218525|-6063.4895218525|-6063.4895218525||-6063.4895218525|-6063.4895218525|-6063.4895218525|-6198.7661353917|-6264.1290393241|-6414.9582158081|-6414.9582158081|-6414.9582158081|-6419.0091286757|-6468.010142973|-6532.7890477477|-6600.8211641641|-6713.0631656347|-6713.0631656347|-6741.6257395942|-6879.0379501162|-6879.0379501162|-6931.4413950861|-6931.4413950861|-6931.4413950861|-6931.4413950861||-6931.4413950861|-6931.4413950861|-6931.4413950861|-6931.4413950861|-6943.5459945402||||-7022.9399939335|-7107.8777710372|-7233.5038011485|-7233.5038011485|-7233.5038011485|-7342.467174174|-7342.467174174|-7342.467174174|-7342.467174174|-7342.467174174|-7342.467174174|-7342.467174174|-7342.467174174|-7342.467174174|-7418.4079713045|-7604.508857005|-7752.9542855611|-8052.0047617346|-8123.3326487467|-8123.3326487467|-8123.3326487467|-8123.3326487467|-8123.3326487467|-8123.3326487467|-8123.3326487467|-8123.3326487467||-8123.3326487467|-8123.3326487467|-8123.3326487467|-8123.3326487467|-8123.3326487467|-8123.3326487467|-8123.3326487467|-8123.3326487467|-8123.3326487467|-8123.3326487467|-8123.3326487467|-8123.3326487467|-8123.3326487467|-8123.3326487467||-8123.3326487467|-8123.3326487467|-8123.3326487467|-8123.3326487467|-8123.3326487467|-8123.3326487467|-8123.3326487467|-8123.3326487467|-8123.3326487467|-8123.3326487467|-8123.3326487467|-8262.9807208297|-8319.0480917691|-8319.0480917691||-8319.0480917691|-8319.0480917691|-8319.0480917691|-8319.0480917691|-8319.0480917691|-8319.0480917691|-8349.2756575212|-8547.3618416902|7993.9819950951|7993.9819950951|7993.9819950951|7993.9819950951|7993.9819950951||7993.9819950951|7993.9819950951|7908.368883439|-8353.6875179065|-8353.6875179065||-8353.6875179065|-8353.6875179065|-8353.6875179065|-8353.6875179065|-8353.6875179065|-8353.6875179065|-8353.6875179065|-8399.8724525466|-8399.8724525466|-8399.8724525466|-8444.9666962966|-8444.9666962966|-8444.9666962966|-8444.9666962966|-8444.9666962966|-8444.9666962966|-8580.4629958852|-8701.069995428|-8773.5222171422|-8825.2743421508|-8825.2743421508|-8907.0270468343|-9099.7803047336|-9099.7803047336||-9242.7003385929|-9456.9448206588|-9634.2720229542|-9670.0457073509|-9670.0457073509|-9817.7643447886|-9817.7643447886|-9817.7643447886|-9876.6270497652|-9891.4189441835|-9992.6837283699|-9992.6837283699|-9992.6837283699|-9992.6837283699||-10065.97606796|-10065.97606796|-10065.97606796|-10065.97606796|-10065.97606796|-10212.084519956|-10232.308049328|-10232.308049328|-10259.564499254|-10332.900616363|-10332.900616363|-10371.889573736|-10447.488415263|-10651.653794736|-10793.60328496|-10793.60328496|-10793.60328496|-10818.670316623|-10890.64853904|-10890.64853904|-10921.942821156|-11342.382675669|10359.478301085|10359.478301085|10359.478301085|10359.478301085|10359.478301085|10359.478301085|10359.478301085|10359.478301085|10359.478301085|10359.478301085|10359.478301085|10359.478301085|10359.478301085|10359.478301085|10359.478301085|10346.364778984|10344.849754426|10299.833060474|10192.314511637|10115.90501293|10009.141991272|10009.141991272|9833.7688791913|9816.1320879903|9659.8235654201|9659.8235654201|9645.0817393557|9620.8769654959|9620.8769654959|9620.8769654959|9620.8769654959|||9620.8769654959|9455.9744061066|9270.804895674||9104.3943285266|9032.4936983629|8973.3818870699|8966.5909856332|8951.833332859|8951.833332859|8951.833332859|8951.833332859|8951.833332859|8951.833332859|8951.833332859|8951.833332859|8951.833332859|-10114.967993335|-10114.967993335|-10114.967993335|-10437.964437039|-10474.293818932|-10683.159798813|-10880.092344214|-10880.092344214|-10916.822393965|-10916.822393965|-10916.822393965|-10916.822393965|-10916.822393965|-10916.822393965||-10916.822393965|-10916.822393965|-10916.822393965|-10916.822393965|-10954.055410103|-10954.055410103|-10954.055410103|-11201.117122337|-11513.907913708|10705.974871692
04849|946254|/equities/ts-tech-co-ltd|TOPIX500|1909.3719760998|1909.3719760998|1908.9905097458|1908.9905097458|1908.9905097458|1908.9905097458|1908.9905097458||1885.7402983475|1885.7402983475|1885.7402983475|1885.7402983475|1856.6558870527|-1946.952542215|-1946.952542215|-1946.952542215|-1946.952542215|-1961.8083802389|1881.5417962174|1881.5417962174|1881.5417962174|1881.5417962174|1881.5417962174|1881.5417962174|1881.5417962174|1881.5417962174|1875.3242180194|1874.7491311326|1865.1379234807||1839.4588038675|1823.9264487416|1818.112720824|1815.0696898045|1802.3829886716||||1788.1477651907|1785.0808502119|-1839.6242804851|-1839.6242804851|-1839.6242804851|-1839.6242804851|-1839.6242804851|-1839.6242804851|-1839.6242804851|-1839.6242804851|-1839.6242804851|-1839.6242804851|-1839.6242804851|-1839.6242804851|-1839.6242804851|-1839.6242804851|-1839.6242804851|-1839.6242804851|-1842.433185963|-1842.433185963|-1842.433185963|-1842.433185963|-1842.433185963|-1842.433185963|-1842.433185963|-1842.433185963||-1842.433185963|-1842.433185963|-1842.433185963|-1851.7035399588|-1877.6428221765|-1917.4694259802|-1917.4694259802|-1917.4694259802|-1917.4694259802|-1917.4694259802|-1917.4694259802|-1917.4694259802|-1917.4694259802|-1917.4694259802||-1917.4694259802|1839.4648285624|1839.4648285624|1839.4648285624|1839.4648285624|1806.6831428471|-1877.5776778977|-1877.5776778977|-1877.5776778977|-1877.5776778977|-1877.5776778977|-1877.5776778977|-1877.5776778977|-1877.5776778977||-1895.3447294926|-1895.3447294926|-1895.3447294926|-1895.3447294926|-1895.3447294926|-1895.3447294926|-1895.3447294926|-1910.4385883251|1860.0983956936|1860.0983956936|1860.0983956936|1860.0983956936|1860.0983956936||1860.0983956936|1860.0983956936|1860.0983956936|1860.0983956936|1860.0983956936||1860.0983956936|1860.0983956936|1860.0983956936|1860.0983956936|1860.0983956936|1849.164884104|1838.9609823378|1835.8455359308|1820.5301034962|1820.5301034962|1820.5301034962|1820.5301034962|1820.5301034962|1820.5301034962|1820.5301034962|1820.5301034962|1820.5301034962|1820.5301034962|1820.5301034962|1820.5301034962|1820.5301034962|1820.5301034962|1820.5301034962|1820.5301034962||1820.5301034962|1808.7001149957|1795.500127773|1783.1945864145|1764.369859771|1764.369859771|1750.2597005518|1750.2597005518|1750.2597005518|1750.2597005518|1750.2597005518|1750.2597005518|1719.0941117242|1701.0637181781||1701.0637181781|1698.8207979756|1695.2175533063|1691.4917258959|1673.6852509954|1664.872501106|1655.8518532173|1655.8518532173|-1724.343289979|-1724.343289979|-1724.343289979|-1724.343289979|-1724.343289979|-1724.343289979|-1724.343289979|-1724.343289979|-1724.343289979|-1724.343289979|1656.369972594|1656.369972594|1656.369972594|1640.91108066|1635.0400896222|1629.4536116784|1629.4536116784|1629.4536116784|1629.4536116784|1618.8651240871|1597.4056934301|-1653.1349986075|-1653.1349986075|-1653.1349986075|-1653.1349986075|-1653.1349986075|-1653.1349986075|-1653.1349986075|-1653.1349986075|-1653.1349986075|-1653.1349986075|-1668.5666651194|1592.2541191958|1592.2541191958|1592.2541191958|1592.2541191958|1592.2541191958|1592.2541191958|1592.2541191958|1592.2541191958|1592.2541191958|1561.8934657731|1549.1316286368|1538.6253479242|1538.6253479242|||1538.6253479242|1528.6362320052|1528.6362320052||1526.2069244503|1497.091027167|-1592.0806835055|-1592.0806835055|-1592.0806835055|-1592.0806835055|-1592.0806835055|-1592.0806835055|-1592.0806835055|-1592.0806835055|-1592.0806835055|-1592.0806835055|-1592.0806835055|-1592.0806835055|-1592.0806835055|-1592.0806835055|-1667.2007594506|-1720.6952882784|-1771.1336536427|-1777.0929484919|-1777.8532761021|-1820.6980845579|1727.8850807927|1727.8850807927|1716.5945342141|-1776.1010776778|-1776.1010776778||-1776.1010776778|-1776.1010776778|-1776.1010776778|-1776.1010776778|-1776.1010776778|-1776.1010776778|-1776.1010776778|-1776.1010776778|-1776.1010776778|-1776.1010776778
04850|946150|/equities/tsumura---co|TOPIX500|3987.9844290217|3987.9844290217|3987.9844290217|3987.9844290217|3987.9844290217|3987.9844290217|3987.9844290217||3987.9844290217|3987.9844290217|3987.9844290217|3987.9844290217|3987.9844290217|3987.9844290217|3987.9844290217|3987.9844290217|3987.9844290217|3987.9844290217|3987.9844290217|3987.9844290217|3987.9844290217|3987.9844290217|3987.9844290217|3987.9844290217|3987.9844290217|3987.9844290217|3987.9844290217|3987.9844290217|3987.9844290217||3987.9844290217|3987.9844290217|3948.6734680269|3948.6734680269|3948.6734680269||||3948.6734680269|3948.6734680269|3948.6734680269|3920.3594089188|3891.1215654653|3869.1350727393|3829.5124354806|3829.5124354806|3796.0138172006|3768.5153524452|3708.8298664474|3708.8298664474|3708.8298664474|3708.8298664474|3708.8298664474|3708.8298664474|3708.8298664474|3708.8298664474|3708.8298664474|3708.8298664474|3708.8298664474|3708.8298664474|3708.8298664474|3703.5998259333|3703.5998259333|3703.5998259333||3703.5998259333|3703.5998259333|3703.5998259333|3703.5998259333|3703.5998259333|3703.5998259333|3703.5998259333|3703.5998259333|3703.5998259333|3500.2775843703|-3683.9821318447|-3683.9821318447|-3683.9821318447|-3683.9821318447||-3683.9821318447|-3683.9821318447|-3711.0912576052|3522.4243733269|3522.4243733269|3509.3387325024|3509.3387325024|-3645.8726768826|-3645.8726768826|-3645.8726768826|-3645.8726768826|-3645.8726768826|-3645.8726768826|-3645.8726768826||-3710.802974314|-3723.6963544664|-3723.6963544664|-3723.6963544664|-3723.6963544664|-3723.6963544664|-3723.6963544664|-3760.384838296|-3780.9275981067|-3824.9751090074|3647.0020739536|3647.0020739536|3647.0020739536||3647.0020739536|3647.0020739536|3647.0020739536|3647.0020739536|3647.0020739536||3647.0020739536|3647.0020739536|3647.0020739536|3647.0020739536|3642.3911932818|3580.3791036464|3572.7581526499|3572.7581526499|3538.3979473888|-3702.3420402607|-3702.3420402607|-3714.1196690083|-3714.1196690083|-3714.1196690083|-3714.1196690083|-3714.1196690083|-3714.1196690083|-3714.1196690083|-3714.1196690083|-3714.1196690083|-3714.1196690083|-3714.1196690083|-3714.1196690083|-3714.1196690083||-3714.1196690083|-3714.1196690083|-3714.1196690083|-3775.4965748436|3589.529996939|3589.529996939|3589.529996939|3558.5038057293|3558.5038057293|3558.5038057293|3558.5038057293|3537.4486730326|3509.3260261078|3509.3260261078||3509.3260261078|3487.5844734531|3456.8203375964|3456.8203375964|3435.0781528849|3422.9201698721|3415.4668554134|3412.407617126|3383.4415026247|3383.4415026247|3378.1572251385|3360.341361265|-3491.4234810009|-3491.4234810009|-3491.4234810009|-3491.4234810009|-3491.4234810009|-3491.4234810009|-3491.4234810009|-3491.4234810009|-3493.7976419766|-3493.7976419766|-3493.7976419766|-3506.7196021962|-3534.1449658072|-3534.1449658072|-3534.1449658072|-3534.1449658072|-3534.1449658072|-3534.1449658072|-3534.1449658072|-3548.1048960583|-3548.1048960583|-3554.6721067314|-3606.9134519238|-3643.6816132487|-3657.9240147207|-3685.9711274675|-3691.9679194083|-3746.7976882314|-3807.7196535905|-3811.5218373228|-3874.1353748031|-3962.761527559|-3964.9572528433|-3979.6879664732|-3979.6879664732|-3994.2644071925|-4069.4604524361|-4417.0671693734|4156.460962137|4156.460962137|4156.460962137|||4156.460962137|4156.460962137|4156.460962137||4156.460962137|4156.460962137|4156.460962137|4156.460962137|4127.8592125148|4127.8592125148|4076.5657916832|3986.4619907591|3978.6799897323|-4303.0708991985|-4303.0708991985|-4303.0708991985|-4303.0708991985|-4303.0708991985|-4342.957900245|-4342.957900245|4182.4054223836|4182.4054223836|4182.4054223836|4182.4054223836|4182.4054223836|4182.4054223836|4182.4054223836|4182.4054223836|4182.4054223836|4182.4054223836|4182.4054223836||4182.4054223836|4182.4054223836|4178.8462266899|4178.8462266899|-4494.8892288793|-4494.8892288793|-4494.8892288793|-4494.8892288793|-4494.8892288793|-4529.0151801975
04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH|2552.2429584155|2552.2429584155|2550.7962710189|2550.7962710189|2550.7962710189|2550.7962710189|2473.6903011321||-2650.6446838705|-2650.6446838705|-2650.6446838705|-2650.6446838705|-2650.6446838705|-2650.6446838705|-2650.6446838705|-2650.6446838705|-2650.6446838705|-2715.3552043006|-2753.3668936673|-2778.6906094658|-2778.6906094658|-2811.5064603509|-2811.5064603509|-2811.5064603509|-2811.5064603509|-2811.5064603509|-2811.5064603509|-2811.5064603509|-2825.0018029024||-2825.0018029024|-2971.7447267644|2781.6072662519|2781.6072662519|2756.9570054136||||2756.9570054136|2756.9570054136|2756.9570054136|2728.7577837929|2706.1197597699|2689.9108441888|2688.7342713208|2650.4547459121|2649.295035878|2649.295035878|2649.295035878|2649.295035878|2649.295035878|2649.295035878|2636.9660419314|2636.9660419314|2636.9660419314|2636.9660419314|2636.9660419314|2636.9660419314|2636.9660419314|2636.9660419314|2636.9660419314|2636.9660419314|2636.9660419314|2636.9660419314||2621.5506690512|2621.5506690512|2581.0718136434|2581.0718136434|2571.7195660403|2571.7195660403|2571.7195660403|2566.5217400448|2543.6074889387|2527.8416543763|2507.746636359|2507.746636359|2507.746636359|2507.746636359||2507.746636359|2507.746636359|2507.746636359|2507.746636359|2507.746636359|2476.13515151|2473.6501683445|2434.5001870494|2379.3613189438|2341.6405172146|2341.6405172146|2332.0450191273|2325.0500212526|2301.8333569473||-2460.5235676259|-2460.5235676259|-2460.5235676259|-2460.5235676259|-2460.5235676259|-2460.5235676259|-2468.8595195843|-2485.3161328715|-2498.0240127718|-2498.0240127718|-2498.0240127718|-2498.0240127718|-2498.0240127718||-2498.0240127718|-2526.6655697465|-2545.4617441628|2412.6856661359|2412.6856661359||2412.6856661359|2412.6856661359|2412.6856661359|2412.6856661359|2412.6856661359|2381.7940322665|2381.7940322665|2352.2155914072|2212.1223077614|-2328.3759811765|-2328.3759811765|-2328.3759811765|-2328.3759811765|-2328.3759811765|-2328.3759811765|-2328.3759811765|-2328.3759811765|-2328.3759811765|-2328.3759811765|-2328.3759811765|-2328.3759811765|-2328.3759811765|-2328.3759811765|-2328.3759811765||-2328.3759811765|-2328.3759811765|-2328.3759811765|-2328.3759811765|-2328.3759811765|-2328.3759811765|-2328.3759811765|-2328.3759811765|-2338.3622013072|2231.7333411376|2231.7333411376|2231.7333411376|2231.7333411376|2231.7333411376||2231.7333411376|2231.7333411376|2209.9032077646|2209.9032077646|2209.9032077646|2209.9032077646|2209.9032077646|2209.9032077646|2201.0591197385|2196.0422821485|2196.0422821485|2196.0422821485|2196.0422821485|2196.0422821485|2196.0422821485|2196.0422821485|2196.0422821485|2196.0422821485|2196.0422821485|2196.0422821485|2186.2692023872|2179.743558208|2179.3741050765|2179.3741050765|2179.3741050765|2179.3741050765|2179.3741050765|2179.3741050765|2179.3741050765|2179.3741050765|2179.3741050765|2179.3741050765|2179.3741050765|2179.3741050765|2174.3986326829|2174.3986326829|2174.3986326829|2174.3986326829|2174.3986326829|2174.3986326829|2174.3986326829|2155.0074729172|2155.0074729172|2155.0074729172|2155.0074729172|2155.0074729172|2138.6527555513|2138.6527555513|2138.6527555513|2138.6527555513|2126.7808395014|2122.367599446|2119.4350517918|||2119.4350517918|2119.4350517918|2119.4350517918||2119.4350517918|2119.4350517918|2119.4350517918|2119.4350517918|2076.9833908798|2076.0371009775|2074.5873951761|2074.5873951761|2074.5873951761|2074.5873951761|2074.5873951761|1967.374883529|1876.0276483655|1830.2406170285|1830.2406170285|1830.2406170285|1830.2406170285|1830.2406170285|1830.2406170285|1830.2406170285|1830.2406170285|1830.2406170285|1830.2406170285|1815.467364461|1804.864846456|1804.864846456|1804.864846456||1804.864846456|1804.864846456|1804.864846456|1804.864846456|1804.864846456|1804.864846456|1804.864846456|1804.864846456|1804.864846456|1804.864846456
04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500|-3557.275813394|-3661.6953482156|-3698.2726091284|3414.4626678757|3414.4626678757|3414.4626678757|3414.4626678757||3414.4626678757|3414.4626678757|3414.4626678757|3414.4626678757|3414.4626678757|3414.4626678757|3395.5140754174|3395.0192785605|3395.0192785605|3395.0192785605|3395.0192785605|3395.0192785605|3395.0192785605|3299.743642845|3284.2514109197|3284.2514109197|3282.5015676885|3273.3350752095|3252.28062443|3252.28062443|3252.28062443||3230.3118049223|3201.7353388025|3185.6281557607|3185.6281557607|3185.6281557607||||3185.6281557607|3185.6281557607|3185.6281557607|3185.6281557607|3185.6281557607|3185.6281557607|3185.6281557607|3171.0739493754|3171.0739493754|3171.0739493754|3171.0739493754|3171.0739493754|3171.0739493754|3171.0739493754|3171.0739493754|3171.0739493754|3171.0739493754|3171.0739493754|3171.0739493754|3171.0739493754|3171.0739493754|3171.0739493754|3171.0739493754|3171.0739493754|3130.915499306|3081.2949992289||3079.4944435876|3065.124870094|3065.124870094|3065.124870094|3065.124870094|3065.124870094|3065.124870094|3055.8181681214|3055.8181681214|3055.8181681214|3055.8181681214|3055.8181681214|3023.6608388459|-3222.822199744||-3222.822199744|-3222.822199744|-3222.822199744|-3222.822199744|-3222.822199744|-3222.822199744|-3222.822199744|-3222.822199744|-3222.822199744|-3222.822199744|-3222.822199744|-3269.3175305481|-3269.3175305481|-3293.4083672757||-3340.4537414174|3157.5167784446|3157.5167784446|3157.5167784446|3157.5167784446|3157.5167784446|3157.5167784446|3157.5167784446|3157.5167784446|3157.5167784446|3157.5167784446|3157.5167784446|3157.5167784446||3157.5167784446|3157.5167784446|3157.5167784446|3157.5167784446|3157.5167784446||3157.5167784446|3157.5167784446|3101.2244178328|3101.2244178328|3041.9160198142|2997.9622442381|2984.2126472075|2984.2126472075|2957.736274675|2951.6949011964|2951.6949011964|2951.6949011964|2951.6949011964|2942.7433486919|2942.7433486919|2942.7433486919|2901.6592763244|2900.7213287955|2900.7213287955|2845.2459208839|2814.06161452|2814.06161452|2814.06161452|2814.06161452||2814.06161452|2814.06161452|2814.06161452|2787.8462383555|2744.3847092839|2733.2607880933|2696.0821401664|2696.0821401664|2696.0821401664|2696.0821401664|2696.0821401664|2696.0821401664|2696.0821401664|2696.0821401664||2661.535711296|2654.0396792178|2634.8774213531|2607.0971859351|2607.0971859351|2607.0971859351|2607.0971859351|2607.0971859351|2607.0971859351|2607.0971859351|2607.0971859351|2607.0971859351|2607.0971859351|2607.0971859351|2583.0524288167|2535.3915875741|2520.415540215|2520.415540215|2497.6839335722|2495.567823185|2495.567823185|2495.567823185|2495.567823185|2495.567823185|2495.567823185|2495.567823185|2495.567823185|2481.0753590944|2477.472621216|2441.3584680178|2424.5295484203|2424.5295484203|2424.5295484203|2424.5295484203|2424.5295484203|2424.5295484203|2424.5295484203|2408.4160244175|2408.4160244175|2408.4160244175|2408.4160244175|2408.4160244175|2408.4160244175|2408.4160244175|2408.4160244175|2359.9568755845|2359.9568755845|2359.9568755845|2359.9568755845|2359.9568755845|2359.9568755845|2343.0578807872|2343.0578807872|||2343.0578807872|2343.0578807872|2330.8307170213||2330.8307170213|2317.5647695765|2317.5647695765|2317.5647695765|2303.45650565|2303.45650565|2222.9516729445|-2525.8950558666|-2525.8950558666|-2525.8950558666|-2525.8950558666|-2525.8950558666|-2525.8950558666|-2525.8950558666|-2525.8950558666|-2525.8950558666|-2637.3278398518|2475.5058551151|2475.5058551151|2475.5058551151|2475.5058551151|2475.5058551151|2475.5058551151|2451.7287279056|2435.8096976729|2434.6022675|2434.6022675||2434.6022675|2434.6022675|2434.6022675|2434.6022675|2434.6022675|2434.6022675|2434.6022675|2434.6022675|2434.6022675|2434.6022675
04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500|2718.7426618791|2718.7426618791|2718.7426618791|2718.7426618791|2718.7426618791|2718.7426618791|2718.7426618791||2661.7418465323|2632.4353850359|2614.9701480107|2614.9701480107|2614.9701480107|2614.9701480107|2614.9701480107|2614.9701480107|2614.9701480107|2614.9701480107|2614.9701480107|2614.9701480107|2614.9701480107|2614.9701480107|2614.9701480107|2614.9701480107|2614.9701480107|2614.9701480107|2581.966831123|2558.5742568034|2536.2213964482||2511.2459960535|2508.4024642636|2508.4024642636|2507.2249602929|2485.4289633246||||2485.4289633246|2476.1988481384|2469.2670964672|2469.2670964672|2458.7967738525|2446.1630820583|2427.181202287|2416.6458657843|2416.6458657843|2416.6458657843|2416.6458657843|2416.6458657843|2415.7607898276|2415.7607898276|2415.7607898276|2389.9625609007|2389.9625609007|2389.9625609007|2389.9625609007|2389.9625609007|2389.9625609007|2387.3750676674|2385.5278529638|2379.5587255154|2345.8708061282|2332.4313505698||2332.4313505698|2332.4313505698|2332.4313505698|2332.4313505698|2332.4313505698|2317.6181672998|2309.2424081109|2297.5193423454|2277.0300522783|2277.0300522783|-2331.5894344605|-2331.5894344605|-2331.5894344605|-2369.9882605116||-2371.803408039|-2371.803408039|-2376.3926755989|2263.0090424705|2263.0090424705|2232.4822694116|-2325.1930488524|-2325.1930488524|-2325.1930488524|-2325.1930488524|-2325.1930488524|-2325.1930488524|-2325.1930488524|-2325.1930488524||-2345.703350058|-2345.703350058|-2345.703350058|-2345.703350058|-2345.703350058|-2345.703350058|-2345.703350058|-2376.1981667311|-2408.5535185901|-2435.0872428779|2338.3502598636|2338.3502598636|2338.3502598636||2338.3502598636|2338.3502598636|2338.3502598636|2338.3502598636|2338.3502598636||2338.3502598636|2338.3502598636|2338.3502598636|2338.3502598636|2333.7780665151|2305.6145183502|2304.0748370078|2304.0748370078|2304.0748370078|2304.0748370078|2304.0748370078|2304.0748370078|2304.0748370078|2304.0748370078|2304.0748370078|2282.194263342|2272.0885967185|2272.0885967185|2271.9365391587|2271.9365391587|2250.1541967707|2250.1541967707|2250.1541967707|2250.1541967707||2250.1541967707|2250.1541967707|2250.1541967707|2250.1541967707|2248.5535292878|2248.5535292878|2248.5535292878|2248.5535292878|2248.5535292878|2248.5535292878|2248.5535292878|2248.5535292878|2227.865032542|2213.6042506066||2213.6042506066|2213.6042506066|2213.6042506066|2213.6042506066|2213.6042506066|2213.6042506066|2211.6436117851|2199.1873464279|2193.612958063|2193.612958063|2193.612958063|2183.6255089589|2181.2208627694|2181.2208627694|2181.2208627694|2173.337508658|2173.337508658|2173.337508658|2173.337508658|2173.337508658|2173.337508658|2173.337508658|2173.337508658|2173.337508658|2173.337508658|2173.337508658|2173.337508658|2169.0694540645|2156.3827267383|2147.2217598803|2147.2217598803|2147.2217598803|2147.2217598803|2147.2217598803|2147.2217598803|2147.2217598803|2138.8575109781|2131.786123309|2127.4462459333|2127.4462459333|2127.4462459333|2127.4462459333|2127.4462459333|2127.4462459333|2127.4462459333|2127.4462459333|2127.4462459333|2127.4462459333|2127.4462459333|2127.4462459333|2113.1347177036|2063.3441307818|1976.9379230909|||1970.0763691233|1970.0763691233|1970.0763691233||1952.0292990259|1930.560332251|-2047.959564461|-2047.959564461|-2047.959564461|-2047.959564461|-2047.959564461|-2047.959564461|-2047.959564461|-2047.959564461|-2047.959564461|-2047.959564461|-2047.959564461|-2047.959564461|-2047.959564461|-2047.959564461|-2166.5661827344|-2245.9624252605|-2313.5235600281|-2313.5235600281|-2313.5235600281|2231.1774825885|2231.1774825885|2231.1774825885|2231.1774825885|2231.1774825885|2231.1774825885||2231.1774825885|2224.1416473206|2221.7782125778|2221.7782125778|2221.7782125778|2221.7782125778|2221.7782125778|2221.7782125778|2187.9202361976|-2316.2619499289
04854|946219|/equities/ulvac-inc|TOPIX500|9673.3065053824|9673.3065053824|9673.3065053824|9673.3065053824|9673.3065053824|9673.3065053824|9673.3065053824||8069.9516726471|7867.6129696079|7819.9246276823|7819.9246276823|7819.9246276823|7819.9246276823|7819.9246276823|7819.9246276823|7819.9246276823|7819.9246276823|7819.9246276823|7819.9246276823|7819.9246276823|7796.9718085358|7727.3355563723|7727.3355563723|7727.3355563723|7727.3355563723|7490.3895757682|7490.3895757682|7406.4328619647||7132.3983017349|7132.3983017349|7132.3983017349|6992.5536685943|6772.0596317714||||6658.5331025671|6658.5331025671|6658.5331025671|6606.925669519|6525.1951883545|-7003.4152745703|-7003.4152745703|-7003.4152745703|-7003.4152745703|-7088.5169717447|-7103.5628045619|-7103.5628045619|-7103.5628045619|-7103.5628045619|-7103.5628045619|-7103.5628045619|-7103.5628045619|-7103.5628045619|-7103.5628045619|-7103.5628045619|-7103.5628045619|-7103.5628045619|-7103.5628045619|-7103.5628045619|-7103.5628045619|-7103.5628045619||-7103.5628045619|-7139.8985241505|-7139.8985241505|-7308.6094712783|6622.5609841829|6622.5609841829|6622.5609841829|6622.5609841829|6622.5609841829|6622.5609841829|6622.5609841829|6622.5609841829|6622.5609841829|6622.5609841829||6536.6428291467|6536.6428291467|6536.6428291467|6536.6428291467|6536.6428291467|6374.9268848449|6374.9268848449|6374.9268848449|6374.9268848449|6322.5223540962|6322.5223540962|6322.5223540962|6322.5223540962|6322.5223540962||6322.5223540962|6322.5223540962|6196.9807505819|6196.9807505819|6196.9807505819|6196.9807505819|6196.9807505819|6196.9807505819|6196.9807505819|6196.9807505819|6196.9807505819|6196.9807505819|6196.9807505819||6196.9807505819|6139.5897228688|6121.0441365209|6119.3693043468|6119.3693043468||6040.7436714964|6001.9830884724|6001.9830884724|6001.9830884724|5907.0367649694|5794.0363215671|5794.0363215671|5794.0363215671|5794.0363215671|5794.0363215671|5794.0363215671|5794.0363215671|5794.0363215671|5794.0363215671|5794.0363215671|5794.0363215671|5794.0363215671|5794.0363215671|5794.0363215671|5794.0363215671|5794.0363215671|5794.0363215671|5249.5186208168|5249.5186208168||5249.5186208168|5249.5186208168|5249.5186208168|5249.5186208168|5249.5186208168|5249.5186208168|5249.5186208168|5249.5186208168|5249.5186208168|5249.5186208168|5249.5186208168|5249.5186208168|5191.0206897965|5083.8308791289||5083.8308791289|5083.8308791289|5083.8308791289|5022.5566408999|5022.5566408999|5005.6373819481|5005.6373819481|5005.6373819481|5005.6373819481|5005.6373819481|5005.6373819481|4964.0415354979|4946.2106111083|4946.2106111083|4946.2106111083|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5262.5139187317|-5335.6821319241|-5418.2579243601|4988.1795468846|4988.1795468846|4988.1795468846|4988.1795468846|4988.1795468846|4821.8661632051|4716.0179591168|4632.1310656853|4548.423406317|||4536.3593403523|4470.4548226136|4437.6726205107||4437.6726205107|4381.1918005674|-4669.2227452904|-4669.2227452904|-4669.2227452904|-4669.2227452904|-4669.2227452904|-4669.2227452904|-4669.2227452904|-4669.2227452904|-4669.2227452904|-4669.2227452904|-4669.2227452904|-4669.2227452904|-4669.2227452904|-4669.2227452904|-5087.8030503226|-5232.2256114696|-5460.8617905218|-5493.0131005797|-5547.7923339775|-5701.6085548532|-5701.6085548532|-5701.6085548532|-5701.6085548532|-5701.6085548532|-5701.6085548532||-5701.6085548532|-5701.6085548532|-5701.6085548532|-5701.6085548532|-5701.6085548532|-5701.6085548532|-5701.6085548532|-5701.6085548532|-5701.6085548532|-5701.6085548532
04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH|1005.9981601213|1005.9981601213|1005.9981601213|985.08128902367|975.10961607861|975.10961607861|-1001.6476928684||-1001.6476928684|-1001.6476928684|956.79700046413|953.08555132407|922.45615118365|914.86131275265|914.86131275265|901.04532777562|901.04532777562|901.04532777562|901.04532777562|901.04532777562|901.04532777562|901.04532777562|901.04532777562|890.65035334444|879.01752478924|879.01752478924|879.01752478924|-917.39814178137|-917.39814178137||-917.39814178137|-917.39814178137|-922.25904371107|-930.91077771389|-930.91077771389||||-930.91077771389|-930.91077771389|-930.91077771389|-930.91077771389|-930.91077771389|-930.91077771389|-930.91077771389|-931.32547365997|-931.32547365997|-931.32547365997|-931.84878845173|-931.84878845173|-931.84878845173|-935.89867824932|-937.19651432268|-937.19651432268|-941.92946985289|-950.79768043547|-950.79768043547|-950.79768043547|-960.62523032327|-971.27243880319|-976.99160002655|-977.35631456427|-977.35631456427|-987.36042079996||-987.36042079996|-987.36042079996|-987.36042079996|-988.65050824562|-1001.7005192801|-1013.9451535405|-1013.9451535405|-1013.9451535405|-1013.9451535405|-1013.9451535405|-1013.9451535405|-1013.9451535405|-1013.9451535405|-1013.9451535405||-1013.9451535405|955.56805493559|955.56805493559|955.56805493559|955.56805493559|955.56805493559|955.56805493559|952.02563219297|942.2007010803|-991.82795927304|-991.82795927304|-991.82795927304|-991.82795927304|-991.82795927304||-991.82795927304|-991.82795927304|-991.82795927304|-991.82795927304|-991.82795927304|-991.82795927304|-991.82795927304|-1001.5365997131|-1006.5295613403|-1017.882835083|-1022.3234725586|-1022.3234725586|-1022.3234725586||-1022.3234725586|-1022.3234725586|-1022.3234725586|-1022.3234725586|-1022.3234725586||-1022.3234725586|-1022.3234725586|-1036.8658932643|-1036.8658932643|-1036.8658932643|-1036.8658932643|-1036.8658932643|-1036.8658932643|-1036.8658932643|-1036.8658932643|-1036.8658932643|-1036.8658932643|-1036.8658932643|-1050.6398922555|-1061.2498959788|-1061.2498959788|-1061.2498959788|-1061.2498959788|-1061.2498959788|-1061.2498959788|-1061.2498959788|-1066.3956948746|-1066.3956948746|-1066.3956948746||-1066.3956948746|-1066.3956948746|-1066.3956948746|-1066.3956948746|-1066.3956948746|-1066.3956948746|-1066.3956948746|-1066.3956948746|-1066.3956948746|-1066.3956948746|-1066.3956948746|-1066.3956948746|-1066.3956948746|-1066.3956948746||-1066.7446880444|-1066.7446880444|-1074.2996533827|-1087.5551704252|-1088.9779671391|-1098.6977412657|-1101.775268073|-1104.3790016858|-1104.3790016858|-1104.3790016858|-1104.3790016858|-1104.3790016858|-1104.3790016858|-1104.3790016858|-1104.3790016858|-1104.3790016858|-1120.7266685398|-1141.5574094887|-1145.6748994318|-1146.4165549243|-1161.2961721381|-1180.6624134868|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1192.6278995956|-1195.364332884|-1209.8325097334|-1209.8325097334|-1212.8138997037|-1228.9043330041|-1237.9214811157|-1249.7738679064|-1252.1654087848|-1261.3782319831|-1273.1702577591|-1292.9113975101|-1314.6313549507|-1314.6313549507|1268.0880506772|1268.0880506772|1268.0880506772|||1268.0880506772|1265.9625286291|1265.9625286291||1265.9625286291|1265.9625286291|1265.9625286291|1265.9625286291|1263.7361429213|1233.5401588014|1202.4612875571|1177.3180972857|1164.2912857142|1164.2912857142|1164.2912857142|1137.7187443986|1137.7187443986|1137.7187443986|1137.7187443986|1137.7187443986|1137.7187443986|1137.7187443986|1137.7187443986|1137.7187443986|1137.7187443986|1137.7187443986|1137.5777199229|1137.5777199229|1137.5777199229|1137.5777199229|1137.5777199229||1137.5777199229|1137.5777199229|1137.5777199229|1137.5777199229|1137.5777199229|1137.5777199229|1137.5777199229|1115.2807999143|-1198.3937409366|-1198.3937409366
04856|946231|/equities/ushio-inc|TOPIX500|2875.6957174015|2875.6957174015|2821.4621541458|2821.4621541458|2821.4621541458|2821.4621541458|2821.4621541458||2773.1801712731|2696.3461279388|2696.3461279388|2696.3461279388|2696.3461279388|2696.3461279388|2696.3461279388|2696.3461279388|2696.3461279388|2696.3461279388|2696.3461279388|2696.3461279388|2696.3461279388|2696.3461279388|2696.3461279388|2696.3461279388|2696.3461279388|2696.3461279388|2696.3461279388|2696.3461279388|2696.3461279388||2696.3461279388|2696.3461279388|2696.3461279388|2655.8568088209|2446.3686764677||||2438.1247276649|2438.1247276649|2438.1247276649|2394.4163640721|2388.7404045245|2383.4893383606|2380.7937092896|2369.1202966529|2369.1202966529|2369.1202966529|2369.1202966529|2369.1202966529|2369.1202966529|2369.1202966529|2369.1202966529|2363.3281073921|2340.864563769|-2467.5115875966|-2467.5115875966|-2467.5115875966|-2467.5115875966|-2467.5115875966|-2467.5115875966|-2467.5115875966|-2467.5115875966|-2467.5115875966||-2467.5115875966|-2476.1130711069|-2476.1130711069|-2508.7645234521|-2520.3024163587|-2520.3024163587|-2520.3024163587|-2520.3024163587|-2520.3024163587|-2520.3024163587|-2528.6971292874|2407.9226424517|2407.9226424517|2407.9226424517||2407.9226424517|2406.9696027241|2403.3081515113|2403.3081515113|2398.6757239014|2345.361915446|2304.2910171623|2297.2677968469|2285.9642187188|2258.1985866856|2258.1985866856|2258.1985866856|2258.1985866856|2258.1985866856||2258.1985866856|2258.1985866856|2258.1985866856|2258.1985866856|2245.1373185395|2239.2356789099|2239.2356789099|2239.2356789099|2239.2356789099|2239.2356789099|2217.4840876777|2204.0261833713|2204.0261833713||2204.0261833713|2174.2235370792|2165.5264568988|2165.5264568988|2165.5264568988||2162.1960632209|2144.9400702454|2139.046383019|2139.046383019|2129.77375891|2117.9708432334|2094.5913487426|2094.5913487426|2094.5913487426|2062.1014986029|2055.0849984477|2037.0944427197|2034.7379186827|2034.7379186827|2034.7379186827|2022.1768663986|2022.1768663986|2022.1768663986|2022.1768663986|2022.1768663986|2022.1768663986|2022.1768663986|2022.1768663986|2004.779851554||1978.2276128378|1949.1140142642|1873.9877936269|1762.9719076771|1762.9719076771|1762.9719076771|1762.9719076771|1739.6632307523|1738.875811947|1732.7509021633|1715.362224893|1715.362224893|1714.010485407|1714.010485407||1714.010485407|1714.010485407|1714.010485407|1714.010485407|1714.010485407|1714.010485407|1714.010485407|1714.010485407|1714.010485407|1714.010485407|1714.010485407|1714.010485407|1714.010485407|1714.010485407|1714.010485407|-1788.3585532235|-1788.3585532235|-1788.3585532235|-1788.3585532235|-1788.3585532235|-1798.4817258039|-1808.4996582898|-1808.4996582898|-1808.4996582898|-1808.4996582898|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1812.3872247019|-1842.5135830021|-1856.8297159716|-1856.8297159716|1736.615798351|1688.8508870567|1657.695430063|1650.0782556256|1634.2966469486|||1634.2966469486|1634.2966469486|-1753.6608467381||-1753.6608467381|-1753.6608467381|-1753.6608467381|-1753.6608467381|-1753.6608467381|-1756.3731630424|-1771.7734834015|-1771.7734834015|-1771.7734834015|-1771.7734834015|-1771.7734834015|-1771.7734834015|-1775.5355637883|-1775.5355637883|-1775.5355637883|-1775.5355637883|-1903.7895153203|-1958.6827948004|-1998.1608577782|-1998.1608577782|-2002.6787308647|-2060.5041454052|-2109.476828228|-2110.5020313645|-2124.6689237383|-2147.6876930425|-2148.5966791013||-2148.5966791013|-2148.5966791013|-2148.5966791013|-2148.5966791013|-2165.0796434459|2039.9275869546|2039.9275869546|2039.9275869546|2039.9275869546|2039.9275869546
04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1769.4293270734|1769.4293270734|1769.4293270734|1766.7707741647|1766.7707741647|1751.4953046274|1725.0225606972||-1765.5068443704|-1765.5068443704|-1765.5068443704|-1765.5068443704|-1765.5068443704|-1765.5068443704|-1765.5068443704|-1765.5068443704|-1765.5068443704|1708.1581062227|1708.1581062227|1708.1581062227|1708.1581062227|1708.1581062227|1708.1581062227|1708.1581062227|1708.1581062227|1708.1581062227|1708.1581062227|1708.1581062227|1708.1581062227||1708.1581062227|1708.1581062227|1708.1581062227|1708.1581062227|1708.1581062227||||1708.1581062227|1708.1581062227|1708.1581062227|1708.1581062227|1708.1581062227|1708.1581062227|1708.1581062227|1708.1581062227|1695.1756735807|-1756.4647230264|-1756.4647230264|-1756.4647230264|-1756.4647230264|-1756.4647230264|-1756.4647230264|-1756.4647230264|-1756.4647230264|-1756.4647230264|-1756.4647230264|-1756.4647230264|-1756.4647230264|-1756.4647230264|-1756.4647230264|-1756.4647230264|-1756.4647230264|-1756.4647230264||-1756.4647230264|-1756.4647230264|-1756.4647230264|-1756.4647230264|-1756.4647230264|-1756.4647230264|-1756.4647230264|-1756.4647230264|-1756.4647230264|-1756.4647230264|-1756.4647230264|-1756.4647230264|-1756.4647230264|-1756.4647230264||-1756.4647230264|-1756.4647230264|-1762.8937598896|-1762.8937598896|-1762.8937598896|-1762.8937598896|-1762.8937598896|-1762.8937598896|-1762.8937598896|-1762.8937598896|-1762.8937598896|-1762.8937598896|-1762.8937598896|-1762.8937598896||-1762.8937598896|-1762.8937598896|-1762.8937598896|-1762.8937598896|-1762.8937598896|-1762.8937598896|-1774.5763998773|-1780.0387652806|-1780.0387652806|-1791.8486280896|-1798.140281592|-1798.140281592|-1820.1280906578||1769.936389962|1769.936389962|1769.936389962|1769.936389962|1769.936389962||1769.936389962|1769.936389962|1769.936389962|1769.936389962|1769.936389962|1769.936389962|1750.9570999578|1735.7301110642|1723.6167900714|1721.5423334214|1721.5423334214|1718.8409497412|1718.8409497412|1718.8409497412|1718.8409497412|1718.8409497412|1718.8409497412|1718.7290119907|1718.7290119907|1718.7290119907|1709.2266799897|1701.1070123329|1701.1070123329|1695.2895213987||1695.2895213987|1682.1828015541|1650.9253350601|1625.8892611779|1611.4017354473|1611.4017354473|1611.4017354473|1611.4017354473|1611.4017354473|1611.4017354473|1611.4017354473|1611.4017354473|1611.4017354473|1611.4017354473||1611.4017354473|1606.3352616081|1594.9280684534|1578.8922982816|1577.4914425351|1573.6571583723|1561.1874681758|1561.1874681758|1561.1874681758|1561.1874681758|1561.1874681758|1561.1874681758|1561.1874681758|1547.1805201953|1519.5061335504|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1515.7355349244|1489.8172610272|1482.8793346014|1482.8793346014|1478.6159273349|1471.0995314652|1471.0995314652|1471.0995314652|1471.0995314652|1471.0995314652|1462.4994794058|1429.3327548954|1421.631693958|1421.631693958|1421.631693958|1380.4769464444|1380.4769464444|1380.4769464444|1379.9158372685|1379.9158372685|||1379.9158372685|1379.9158372685|1379.9158372685||1379.9158372685|1379.9158372685|1379.9158372685|1379.9158372685|1346.9620414095|-1417.9839084254|-1417.9839084254|-1417.9839084254|-1417.9839084254|-1417.9839084254|-1417.9839084254|-1417.9839084254|-1417.9839084254|-1417.9839084254|-1419.96161534|-1419.96161534|-1421.2180436296|-1421.2180436296|-1449.186715144|-1470.4959446222|-1470.4959446222|1392.5140537766|1392.5140537766|1392.5140537766|1392.5140537766|1392.5140537766|1392.5140537766||1392.5140537766|1378.932281974|1371.03586886|1357.6708257531|1357.6708257531|1356.7242001498|1356.7242001498|1356.7242001498|1356.7242001498|1356.7242001498
04858|946121|/equities/wacoal-holdings-corp|TOPIX500|4453.2154182211|4453.2154182211|4453.2154182211|4453.2154182211|4453.2154182211|4453.2154182211|4453.2154182211||4408.9060202457|4329.4511336063|4286.4767081559|4286.4767081559|4199.9741201732|-4461.6568813089|-4461.6568813089|-4461.6568813089|-4461.6568813089|-4513.1743125654|-4582.6936806282|-4583.650709691|-4583.650709691|-4583.650709691|-4583.650709691|-4626.2557668841|-4626.2557668841|-4626.2557668841|-4626.2557668841|-4626.2557668841|-4626.2557668841||-4626.2557668841|-4626.2557668841|-4626.2557668841|-4626.2557668841|-4626.2557668841||||-4626.2557668841|-4626.2557668841|-4626.2557668841|-4626.2557668841|-4626.2557668841|-4626.2557668841|-4687.6730743156|-4723.084042365|-4723.084042365|-4742.4822692944|-4743.4349003635|-4743.4349003635|-4758.872111515|-4790.7467905722|-4839.2186561913|-4876.8540624348|-4910.6156249276|-4942.1284721417|-4984.9205246019|-5064.5228051132|-5112.858672348|-5207.78741372|-5300.2926716607|-5300.2926716607|-5300.2926716607|-5300.2926716607||-5300.2926716607|-5300.2926716607|-5351.714079623|-5388.2378662478|-5395.142609736|-5395.142609736|-5395.142609736|-5395.142609736|-5405.6028997067|-5438.5032218963|-5488.6146909959|-5531.1829899955|-5611.9255444394|-5684.2506049327||-5715.4451165919|-5814.7167962132|-5869.907551348|-5877.2289491669|-5877.2289491669|-5877.2289491669|-5877.2289491669|-5877.2289491669|-5877.2289491669|-5877.2289491669|-5877.2289491669|-5877.2289491669|-5877.2289491669|-5877.2289491669||-5877.2289491669|-5877.2289491669|-5877.2289491669|-5877.2289491669|-5877.2289491669|-5877.2289491669|-5877.2289491669|-5877.2289491669|5553.7195656973|5553.7195656973|5553.7195656973|5553.7195656973|5553.7195656973||5553.7195656973|5553.7195656973|5553.7195656973|5553.6328507747|5535.9253897497||5522.7234427294|5522.7234427294|5522.7234427294|5516.8038252549|5505.3931391721|5427.3812657467|-5797.1283100949|-5797.1283100949|-5797.1283100949|-5797.1283100949|-5808.8570783195|-5808.8570783195|-5808.8570783195|-5870.8967536883|-5980.2186152092|5630.032941844|5630.032941844|5630.032941844|5630.032941844|5630.032941844|5630.032941844|5630.032941844|5630.032941844|5630.032941844||5630.032941844|5451.0921576045|5296.4357306716|5233.6580667649|5233.6580667649|5233.6580667649|5188.8119444672|5188.8119444672|5188.8119444672|5188.8119444672|5119.7354938525|4953.9838820583|4837.7598689537|4837.4401494563||4837.4401494563|4837.4401494563|4823.3223882848|4786.4137647609|4749.9737836554|4749.9737836554|4740.2705611533|4740.2705611533|4740.2705611533|4740.2705611533|4740.2705611533|4717.0029891073|4717.0029891073|4717.0029891073|4717.0029891073|-4950.927497268|-4950.927497268|-4950.927497268|-4950.927497268|-4950.927497268|-4950.927497268|-4950.927497268|-4950.927497268|-4950.927497268|-4950.927497268|-4950.927497268|-4979.614194158|-4979.614194158|-5006.220765368|-5006.220765368|-5006.220765368|-5006.220765368|-5080.5786281867|-5151.3095868741|4793.3699666261|4793.3699666261|4793.3699666261|4793.3699666261|4793.3699666261|4793.3699666261|4793.3699666261|4793.3699666261|4793.3699666261|4793.3699666261|4793.3699666261|4785.1332962512|-5048.0021033936|-5048.0021033936|-5094.4467815484|-5154.2742017205|-5181.5085743913|-5181.5085743913|-5181.5085743913|||-5181.5085743913|-5181.5085743913|-5181.5085743913||-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5181.5085743913|-5289.2873048792|-5301.3747831991|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267||-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267|-5323.9202322267
04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3039.1655522268|3039.1655522268||3010.9142620084|3010.9142620084|2960.9185117587|2960.9185117587|2960.9185117587|2960.9185117587|2960.9185117587|2931.242790843|2913.93643427|2888.0960380778|2869.7362924248|2869.7362924248|2869.7362924248|2869.7362924248||2869.7362924248|2869.7362924248|2869.7362924248|2869.7362924248|2869.7362924248|2833.9847693609|2829.0941881788|2774.2713201986|2730.8014668874|2686.8905187637|2683.3505764042|2672.5223165483|2672.5223165483|2615.6359072759||-2813.4472405668|-2813.4472405668|-2813.4472405668|-2813.4472405668|-2813.4472405668|-2813.4472405668|-2821.7191561854|-2841.576840206|-2857.7707007099|-2857.7707007099|-2857.7707007099|-2857.7707007099|-2857.7707007099||-2857.7707007099|-2893.245223011|2728.5589485611|2728.5589485611|2728.5589485611||2728.5589485611|2728.5589485611|2728.5589485611|2728.5589485611|2723.7877206234|2684.7903958314|2684.7903958314|2618.433773146|2520.8025596426|2520.8025596426|2520.8025596426|2520.8025596426|2520.8025596426|2520.8025596426|2520.8025596426|2520.8025596426|2520.8025596426|2520.8025596426|2520.8025596426|2520.8025596426|2520.8025596426|2520.8025596426|2520.8025596426|2520.8025596426||2520.8025596426|-2657.576545567|-2657.576545567|-2657.576545567|-2657.576545567|-2657.576545567|-2657.576545567|-2657.576545567|-2667.2517172966|2539.7857447506|2539.7857447506|2539.7857447506|2539.7857447506|2539.7857447506||2539.7857447506|2539.7857447506|2503.7063830562|2501.0842148998|2501.0842148998|2501.0842148998|2501.0842148998|2501.0842148998|2479.1769054442|2465.3000198311|2465.3000198311|2465.3000198311|2465.3000198311|2465.3000198311|2465.3000198311|2465.3000198311|2465.3000198311|2465.3000198311|2465.3000198311|2465.3000198311|2463.8333553679|2462.60880242|2462.60880242|2462.60880242|2462.60880242|2462.60880242|2462.60880242|2462.60880242|2462.60880242|2462.60880242|2462.60880242|2462.60880242|2462.60880242|2462.60880242|2423.6764471333|2401.0571634815|2397.2301816461|2395.3448993773|2395.3448993773|2395.3448993773|2364.4112293195|2364.4112293195|2364.4112293195|2364.4112293195|2364.4112293195|2364.4112293195|2364.4112293195|2364.4112293195|2364.4112293195|2364.4112293195|2364.4112293195|2364.4112293195|2362.8735881328|||2343.1650979253|2336.5167754726|2322.4036232156||2322.4036232156|2322.4036232156|2322.4036232156|2322.4036232156|2285.7112632291|2285.7112632291|2274.3962780557|2274.3962780557|2274.3962780557|2274.3962780557|2274.3962780557|2161.5791978397|2088.1991087107|2042.2490096786|-2204.2697411375|-2204.2697411375|-2230.6817791822|-2230.6817791822|-2253.7575324246|-2273.1112505634|-2273.1112505634|-2273.1112505634|-2273.1112505634|-2273.1112505634|-2273.1112505634|-2273.1112505634|2155.9640193355||2155.9640193355|2155.9640193355|2155.9640193355|2155.9640193355|2155.9640193355|2155.9640193355|2155.9640193355|2155.9640193355|2155.9640193355|2155.9640193355
04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-3492.117617332|-3503.910997712|-3503.910997712|-3503.910997712|-3528.2899974578|3319.3738036004|3319.3738036004||3319.3738036004|3319.3738036004|3318.4153373338|3262.8503748154|3118.6115275726|3066.1005497766|3066.1005497766|3066.1005497766|3066.1005497766|3066.1005497766|3066.1005497766|3066.1005497766|3066.1005497766|3066.1005497766|3051.3587034279|3051.3587034279|-3165.928865732|-3165.928865732|-3165.928865732|-3165.928865732|-3165.928865732||-3165.928865732|-3165.928865732|-3165.928865732|-3165.928865732|-3165.928865732||||-3165.928865732|-3165.928865732|-3165.928865732|-3165.928865732|-3165.928865732|-3165.928865732|-3165.928865732|-3165.928865732|-3165.928865732|-3165.928865732|-3165.928865732|-3165.928865732|-3165.928865732|-3165.928865732|-3177.0850194223|-3177.0850194223|-3183.0953889546|-3183.0953889546|-3183.0953889546|-3183.0953889546|-3183.0953889546|-3183.0953889546|-3183.0953889546|-3183.0953889546|-3183.0953889546|-3183.0953889546||-3183.0953889546|-3183.0953889546|-3183.0953889546|-3183.0953889546|-3183.0953889546|-3183.0953889546|-3183.0953889546|-3196.4788752526|-3196.4788752526|-3221.2638892354|-3221.2638892354|-3221.2638892354|-3268.7092034402|-3268.7092034402||-3268.7092034402|-3268.7092034402|-3268.7092034402|-3268.7092034402|-3268.7092034402|-3268.7092034402|-3268.7092034402|-3268.7092034402|-3268.7092034402|-3268.7092034402|-3268.7092034402|-3268.7092034402|-3268.7092034402|-3268.7092034402||-3286.7880038224|-3312.5986956975|-3312.5986956975|-3312.5986956975|-3312.5986956975|-3312.5986956975|-3325.6096618861|-3362.3440687624|-3391.1600764026|-3443.5111960029|-3463.2160418329|-3463.2160418329|-3463.2160418329||-3463.2160418329|-3463.2160418329|-3463.2160418329|-3463.2160418329|-3463.2160418329||-3463.2160418329|-3463.2160418329|-3463.2160418329|-3463.2160418329|-3463.2160418329|-3463.2160418329|-3463.2160418329|-3463.2160418329|-3463.2160418329|-3463.2160418329|-3463.2160418329|-3484.3649407859|-3484.3649407859|-3484.3649407859|-3505.1277119843|-3551.4752355382|3389.802178348|3389.802178348|3314.5024203866|3284.1138004296|3273.139003734|3273.139003734|3273.139003734|3273.139003734||3273.139003734|3273.139003734|3273.139003734|3273.139003734|3252.1544485934|3239.7271651038|3198.3635167819|-3310.6905282328|-3310.6905282328|-3310.6905282328|-3310.6905282328|-3310.6905282328|-3310.6905282328|-3310.6905282328||-3310.6905282328|-3310.6905282328|-3310.6905282328|3204.9710514446|3204.9710514446|3204.9710514446|3204.9710514446|3204.9710514446|3204.9710514446|3204.9710514446|3204.9710514446|3204.9710514446|3204.9710514446|3185.1900571607|3165.711174623|3153.5664038863|3153.5664038863|3153.5664038863|3153.5664038863|3153.5664038863|3153.5664038863|3153.5664038863|3133.2404487626|3125.5449430695|3110.9388256328|3072.8929669757|3072.8929669757|3072.8929669757|3072.8929669757|3057.1032966397|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|3041.8667051846|||2945.575073212|2945.575073212|2945.575073212||2945.575073212|2945.575073212|2945.575073212|2945.575073212|2936.7500813467|2883.2223126074|2848.9692362305|2824.4102624783|2808.4228566232|2808.4228566232|2808.4228566232|2787.0390481702|2787.0390481702|-3027.7383709821|-3027.7383709821|-3027.7383709821|-3027.7383709821|-3027.7383709821|-3060.5148566468|-3087.9609518298|-3088.3374060931|2942.3927224566|2942.3927224566|2942.3927224566|2942.3927224566|2942.3927224566|2942.3927224566||2942.3927224566|2927.1030249518|2904.8943042629|2904.8943042629|2904.8943042629|2904.8943042629|2904.8943042629|2904.8943042629|2897.3270047366|2864.7213345162
04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH|2544.1950929987|2544.1950929987|2544.1950929987|2544.1950929987|2544.1950929987|2543.8447919504|2543.8447919504||2543.8447919504|2543.8447919504|2504.6886577227|2476.1540641363|-2579.6331366555|-2579.6331366555|-2579.6331366555|-2579.6331366555|-2579.6331366555|-2601.8701518395|2493.1342979005|2493.1342979005|2493.1342979005|2493.1342979005|2493.1342979005|2493.1342979005|2470.5381087783|2431.9034541981|2424.2260602202|-2520.0789656691|-2520.0789656691||-2520.0789656691|-2520.0789656691|-2520.0789656691|-2520.0789656691|-2520.0789656691||||-2520.0789656691|-2520.0789656691|-2520.0789656691|-2520.0789656691|-2520.0789656691|-2520.0789656691|-2520.0789656691|-2520.0789656691|-2520.0789656691|-2520.0789656691|-2520.0789656691|-2520.0789656691|-2520.0789656691|-2550.6155174101|-2570.2691572965|-2570.2691572965|-2570.3816756747|-2570.3816756747|-2583.4518618607|-2595.1131798453|-2627.9035331614|2440.4074141549|2440.4074141549|2440.4074141549|2440.4074141549|2440.4074141549||2440.4074141549|2440.4074141549|2440.4074141549|2440.4074141549|2440.4074141549|2440.4074141549|2440.4074141549|2378.1749046166|2354.1110051295|2345.4011168106|2316.1956853451|-2404.4589364265|-2404.4589364265|-2404.4589364265||-2409.4863412672|-2409.4863412672|-2437.3181569636|-2440.6410969827|-2440.6410969827|-2440.6410969827|-2440.6410969827|-2440.6410969827|-2440.6410969827|-2440.6410969827|-2440.6410969827|-2440.6410969827|-2440.6410969827|-2440.6410969827||-2440.6410969827|-2440.6410969827|-2440.6410969827|-2440.6410969827|-2440.6410969827|-2440.6410969827|-2440.6410969827|-2478.9901077585|-2499.7667863983|-2522.8901622491|-2522.8901622491|-2522.8901622491|-2522.8901622491||-2522.8901622491|-2522.8901622491|-2522.8901622491|-2522.8901622491|-2522.8901622491||-2522.8901622491|-2522.8901622491|-2522.8901622491|-2522.8901622491|-2522.8901622491|-2522.8901622491|-2522.8901622491|-2522.8901622491|-2522.8901622491|-2522.8901622491|-2522.8901622491|2414.7600758043|2414.7600758043|2414.7600758043|2414.7600758043|2414.7600758043|2414.7600758043|2414.7600758043|-2513.5324200437|-2513.5324200437|-2513.5324200437|-2513.5324200437|-2513.5324200437|-2513.5324200437||-2513.5324200437|-2513.5324200437|-2534.6193556041|-2539.0492840045|-2552.7959289811|-2552.7959289811|-2552.7959289811|-2552.7959289811|-2650.3843655346|-2681.5404884665|-2681.5404884665|-2681.5404884665|-2681.5404884665|-2681.5404884665||-2714.7672094073|-2715.7135660081|-2720.5150733423|-2730.4334148248|-2749.479524475|-2749.479524475|-2761.0883605278|-2774.8899512689|-2774.8899512689|-2800.5443902988|-2816.1326558875|-2821.2585065417|-2825.8983406019|-2841.201655064|-2841.201655064|-2841.2518389601|-2843.7798210667|-2916.6442456297|-2921.1968389982|-2921.1968389982|-2921.1968389982|-2939.8853766647|-2945.5115296274|-2981.401699586|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|||2866.3047111833|2866.3047111833|2866.3047111833||2866.3047111833|2866.3047111833|2866.3047111833|2866.3047111833|2837.4934705967|2837.4934705967|2803.048300663|2769.6647785145|2768.4472574253|-2964.5089659088|-2964.5089659088|-2964.5089659088|-2964.5089659088|-2964.5089659088|-2964.5089659088|-2964.5089659088|-2964.5089659088|-2964.5089659088|-3014.7877398986|-3033.2749875292|-3033.2749875292|-3081.4999861435|-3112.4166512706|-3126.379356628|2951.2770904567|2951.2770904567|2951.2770904567||2951.2770904567|2951.2770904567|2926.3078782852|2900.4219300186|2900.4219300186|2900.4219300186|2900.4219300186|2869.5243666873|2865.3956541164|2865.3956541164
04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE|540.42675944491|540.42675944491|540.42675944491|529.86860329491|529.37181435699|529.37181435699|529.37181435699||526.09140394923|526.09140394923|526.09140394923|526.09140394923|526.09140394923|526.07801742294|526.07801742294|526.07801742294|526.07801742294|526.07801742294|526.07801742294|525.40892113292|523.18945711975|523.18945711975|523.18945711975|523.18945711975|519.07720712958|513.49890932669|513.49890932669|513.49890932669|513.49890932669||508.23208485301|503.59305749224|503.59305749224|503.59305749224|503.20135716213||||503.20135716213|497.52371797311|495.79299216522|492.58668407084|488.87407645783|482.85452397225|479.12965606021|479.12965606021|477.7718529521|473.80658929272|473.80658929272|470.92955417018|466.70506561444|463.8722920754|462.60255319304|461.63932084514|461.63932084514|461.63932084514|461.63932084514|461.63932084514|461.63932084514|461.63932084514|461.63932084514|459.46035479918|453.98926479965|-473.78016052248||-473.78016052248|-473.78016052248|-473.78016052248|-473.78016052248|-473.78016052248|-473.78016052248|-473.78016052248|-473.78016052248|-473.78016052248|-473.78016052248|-473.78016052248|-473.78016052248|-476.23350694446|-478.74277769491||459.55736451204|459.55736451204|459.55736451204|459.55736451204|459.55736451204|459.55736451204|459.24152188892|-482.68765912118|-482.68765912118|-482.68765912118|-482.68765912118|-482.68765912118|-482.68765912118|-482.68765912118||-486.14740716155|-488.82489481166|-492.47620727737|-492.47620727737|-492.47620727737|-492.47620727737|-496.53466661461|-505.01075763712|473.97011280809|473.97011280809|473.97011280809|473.97011280809|473.97011280809||473.97011280809|473.97011280809|473.97011280809|473.97011280809|473.97011280809||472.95567513344|471.91186566748|471.80476131456|471.80476131456|468.94417381305|466.13240517531|461.15267106067|456.22520363078|-472.29979715049|-472.29979715049|-472.29979715049|-472.29979715049|-472.29979715049|-472.29979715049|-472.29979715049|-472.29979715049|-472.29979715049|-472.29979715049|-472.29979715049|-472.29979715049|-472.29979715049|-472.29979715049|-472.29979715049|-472.29979715049||-472.29979715049|-481.23311370942|453.53457760783|453.53457760783|453.53457760783|453.0328467154|449.96260678877|449.96260678877|449.96260678877|449.96260678877|449.96260678877|449.96260678877|449.96260678877|449.96260678877||449.96260678877|449.96260678877|449.96260678877|449.96260678877|449.96260678877|449.96260678877|449.96260678877|449.96260678877|449.72914723543|449.72914723543|448.95460159676|446.30510745994|443.63345883679|440.77199751845|440.77199751845|440.77199751845|440.77199751845|440.77199751845|440.77199751845|439.75776722157|436.51418953167|433.73243077846|-445.26646833838|-445.26646833838|-445.26646833838|-445.26646833838|-445.26646833838|-445.26646833838|-445.26646833838|-445.26646833838|-445.26646833838|-445.26646833838|-445.26646833838|-445.36276531684|-446.06418165087|-446.40825000662|-446.40825000662|-449.01472426408|-449.13302051749|-450.57002483172|-451.88893038214|-452.07103036709|-454.25115366851|-454.62349627719|-456.25388339609|-457.86541582313|-459.94490714832|-460.92767223565|-462.94742885396|-466.69430736242|445.50520594084|445.50520594084|445.50520594084|||439.50060862555|439.50060862555|439.50060862555||434.69511391338|430.04469643481|430.04469643481|430.04469643481|422.95522436441|419.01690816152|414.86877938628|407.57641814947|405.10713093811|404.05238228963|402.49152672209|396.10928769069|396.10928769069|-422.75446749511|-422.75446749511|-422.75446749511|-434.28830603298|-435.26477939482|-442.74975047504|-448.44971800287|429.677675495|429.677675495|429.677675495|-441.59769038136|-441.59769038136|-441.59769038136|-441.59769038136||-441.59769038136|-441.59769038136|-441.59769038136|-441.59769038136|-441.59769038136|-441.59769038136|-441.59769038136|-443.6273852134|-443.6273852134|-443.6273852134
04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500|2616.0859322722|2616.0859322722|2616.0859322722|2616.0859322722|2616.0859322722|2616.0859322722|2616.0859322722||2583.8732580802|2555.2758423113|2456.7417806313|2456.7417806313|2394.4630895903|2325.9867662115|2325.9034150759|2325.9034150759|2320.2259734727|2320.2259734727|2320.2259734727|2320.2259734727|2320.2259734727|2272.6121927474|2255.0243120338|2255.0243120338|2241.5825689265|2231.1195210294|2200.8272455882|2179.0583278867|2179.0583278867||2128.7870309852|2108.5411455391|2102.4901617101|2087.1557352335|2038.9508169261||||2026.0047920204|2026.0047920204|2026.0047920204|2026.0047920204|2026.0047920204|2026.0047920204|2023.644213356|2012.8745801893|2012.8745801893|2012.8745801893|2012.8745801893|2012.8745801893|1990.1662002103|1966.101333567|1954.7514817411|1942.8905352679|1932.3250459937|1932.3250459937|1932.3250459937|1932.3250459937|1932.3250459937|1932.3250459937|1917.0833844375|1878.7037604861|1708.2245673487|1708.2245673487||1708.2245673487|1708.2245673487|1708.2245673487|1708.2245673487|1708.2245673487|1708.2245673487|1708.2245673487|1695.6173763357|1695.6173763357|1695.6173763357|1683.0500648818|1683.0500648818|1683.0500648818|1683.0500648818||1683.0500648818|1683.0500648818|1683.0500648818|1683.0500648818|1683.0500648818|-1772.2574040708|-1772.2574040708|-1772.2574040708|-1772.2574040708|-1772.2574040708|-1772.2574040708|-1772.2574040708|-1772.2574040708|-1772.2574040708||-1834.7026711898|-1848.8640790998|-1852.1192334565|-1852.1192334565|-1865.7158149517|1744.8699630783|1744.8699630783|1744.8699630783|1744.8699630783|1744.8699630783|1744.8699630783|1715.1332923093|1713.9437136053||1713.9437136053|1713.9437136053|1713.9437136053|1713.9437136053|1713.9437136053||1713.9437136053|1713.9437136053|1713.9437136053|1713.9437136053|1713.9437136053|1713.9437136053|1713.9437136053|1713.9437136053|1713.9437136053|1713.9437136053|1713.9437136053|1713.9437136053|1713.9437136053|1713.9437136053|1713.9437136053|1689.2985706726|1669.6141528313|1669.6141528313|1669.6141528313|1669.6141528313|1665.0157253681|1662.31031911|1662.31031911|1662.31031911||1662.31031911|1647.9281323445|1629.5931359324|1629.5931359324|1629.5931359324|1629.5931359324|1629.5931359324|1629.5931359324|1629.5931359324|1629.5931359324|1629.5931359324|1606.6312621471|1580.4236246079|1573.8933637135||1573.8933637135|1563.822515382|1563.822515382|1563.822515382|1543.2222412124|1543.2222412124|1521.4136013471|-1600.3031904512|-1600.3031904512|-1600.3031904512|-1600.3031904512|-1600.3031904512|-1600.3031904512|-1600.3031904512|-1602.4532951212|-1602.4532951212|-1602.4532951212|-1602.4532951212|-1602.4532951212|-1602.4532951212|-1602.4532951212|-1613.2645714598|-1613.2645714598|-1613.2645714598|-1613.2645714598|-1613.2645714598|-1613.2645714598|-1616.1828571776|-1623.1143768478|-1623.1143768478|-1623.1143768478|-1623.1143768478|-1623.1143768478|-1623.1143768478|-1623.1143768478|-1623.1143768478|-1631.4497624799|-1631.4497624799|-1631.4497624799|-1639.6454217831|-1639.6454217831|-1639.6454217831|-1644.3027047779|-1644.3027047779|-1644.3027047779|-1655.6696719754|-1678.0335456487|-1678.0335456487|-1691.6483840541|1524.6951440537|1524.6951440537|1524.6951440537|1524.6951440537|||1524.6951440537|1524.6951440537|1524.6951440537||1492.883493393|1468.4538815477|1454.3932017197|1435.1313352441|-1574.4076351698|-1574.4076351698|-1574.4076351698|-1574.4076351698|-1574.4076351698|-1574.4076351698|-1574.4076351698|-1574.4076351698|-1574.4076351698|-1574.4076351698|-1574.4076351698|-1574.4076351698|-1654.4529279664|-1748.2810310738|-1856.4789234153|1732.9901408198|1732.9901408198|1732.9901408198|1732.9901408198|1732.9901408198|1732.9901408198|1732.9901408198|1721.4612675776||1673.8736306417|1662.8040340464|1641.0322600515|1603.4525111684|-1711.3340038843|-1711.3340038843|-1711.3340038843|-1735.5525888765|-1735.5525888765|-1735.5525888765
04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1152.7930610848|1152.7930610848|1152.7930610848|1152.7930610848|1152.7930610848|1152.7930610848|1152.7930610848||1149.0932852898|1149.0932852898|1111.3898583825|1111.3898583825|1106.4609537583|1087.2899486204|-1155.749041673|-1155.749041673|-1155.749041673|-1164.9711574144|-1186.9679526827|1118.2701087803|1118.2701087803|1118.2701087803|1118.2701087803|1118.2701087803|1118.2701087803|1118.2701087803|1108.1890097559|1102.9600108399|1094.6777898221||1068.1975442468|1065.5370977322|1065.5370977322|1065.5370977322|1054.1245530358||||1049.638392262|1049.1660354316|1049.1660354316|1049.1660354316|1049.1660354316|1049.1660354316|1043.448534999|1043.448534999|1043.448534999|1043.448534999|1043.448534999|1037.8299463141|1037.8299463141|1037.8299463141|1037.8299463141|1037.8299463141|1032.0936560829|1032.0936560829|1032.0936560829|1032.0936560829|1032.0936560829|1032.0936560829|1032.0936560829|1030.2707289809|1013.4396988677|1008.9885542975||1004.0287630569|1004.0287630569|1004.0287630569|1004.0287630569|1004.0287630569|1000.8626704406|1000.8626704406|995.68074493401|980.18919127655|980.18919127655|972.76359336513|972.76359336513|-1022.9956882108|-1022.9956882108||-1022.9956882108|-1026.4452179393|-1038.1779853459|-1039.2568683859|-1039.2568683859|-1039.2568683859|-1039.2568683859|-1039.2568683859|-1039.2568683859|-1039.2568683859|-1039.2568683859|-1042.823914451|-1042.823914451|-1050.3432253936||981.60601357842|981.60601357842|981.60601357842|981.60601357842|981.60601357842|976.30831435496|976.30831435496|976.30831435496|976.30831435496|976.30831435496|976.30831435496|976.30831435496|976.30831435496||976.30831435496|976.30831435496|976.30831435496|-1023.0776038534|-1023.0776038534||-1023.0776038534|-1023.0776038534|-1023.0776038534|-1023.0776038534|-1023.0776038534|-1023.0776038534|-1023.0776038534|-1023.0776038534|-1023.0776038534|-1023.0776038534|-1027.8653129878|-1027.8653129878|-1027.8653129878|-1027.8653129878|-1027.8653129878|-1027.8653129878|-1027.8653129878|-1027.8653129878|-1027.8653129878|-1027.8653129878|-1027.8653129878|-1049.2281146914|-1050.7760090646|-1050.7760090646||-1050.7760090646|-1052.3733542558|-1069.4759512076|-1076.8732797978|-1083.2369870474|1030.8533531504|1024.1237664234|1024.1237664234|1024.1237664234|1024.1237664234|1020.1652960261|1019.7669955845|987.01888398278|-1047.9073212475||-1047.9073212475|-1047.9073212475|-1047.9073212475|-1047.9073212475|-1047.9073212475|-1047.9073212475|-1047.9073212475|-1047.9073212475|-1047.9073212475|-1057.2303264241|990.02442655171|990.02442655171|990.02442655171|990.02442655171|990.02442655171|-1036.0384461116|-1036.0384461116|-1036.0384461116|-1036.0384461116|-1036.0384461116|-1036.0384461116|-1036.0384461116|-1036.0384461116|-1036.0384461116|-1037.9871691279|-1051.6023884407|-1059.002653823|-1069.2649572332|-1069.2649572332|-1069.2649572332|-1069.766619148|-1070.2214769989|-1070.2214769989|-1070.2214769989|-1070.2214769989|-1070.2214769989|-1070.2214769989|-1070.2214769989|-1070.2214769989|-1070.2214769989|-1070.2214769989|-1070.2214769989|-1070.2214769989|-1070.2214769989|-1079.1238694356|-1087.7023871513|-1087.7023871513|-1087.7023871513|-1087.7023871513|-1087.7023871513|-1087.7023871513|-1087.7023871513|-1087.7023871513|||-1087.7023871513|-1087.7023871513|-1087.7023871513||-1087.7023871513|-1087.7023871513|-1087.7023871513|-1087.7023871513|-1087.7023871513|-1094.5968106535|-1094.5968106535|-1094.5968106535|-1094.5968106535|-1094.5968106535|-1094.5968106535|-1094.5968106535|-1094.5968106535|-1094.5968106535|-1095.9306011998|-1095.9306011998|-1165.3395568886|-1204.8772854318|-1234.9192060354|-1242.1047374031|-1242.1047374031|1163.7181567898|1163.7181567898|1163.7181567898|1163.7181567898|1163.7181567898|1163.7181567898||1156.9923964331|1139.8526627035|1118.0307363372|1093.0064970332|1093.0064970332|1093.0064970332|1080.979441148|1073.0049346088|-1146.2513656645|-1146.2513656645
04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|1127.1544752628|1127.1544752628|1121.3660836253|1115.6567595837|1094.3408439819|1032.9064933132|-1154.3931789922||-1154.3931789922|-1154.3931789922|-1154.3931789922|-1154.3931789922|-1154.3931789922|-1155.6868655469|-1212.483257959|-1212.483257959|-1212.483257959|-1212.483257959|-1236.6758421767|-1249.0009357519|1201.4069308693|1201.4069308693|1201.4069308693|1201.4069308693|1201.4069308693|1201.4069308693|1192.8965898548|1191.9406553942|1188.7951726602||1175.1890807336|1140.0712008151|1139.2765605657|1139.2765605657|1139.2765605657||||1139.2765605657|1139.2765605657|1139.2765605657|1139.2765605657|1139.2765605657|1139.2765605657|1135.8351774999|1135.8351774999|1135.8351774999|1135.8351774999|1135.8351774999|1135.8351774999|1119.4835305554|1102.8428117282|1099.1309019203|-1162.4106268722|-1162.4106268722|-1162.4106268722|-1162.4106268722|-1162.4106268722|-1162.4106268722|-1162.4106268722|-1162.4106268722|-1162.4106268722|-1162.4106268722|-1162.4106268722||-1162.4106268722|-1162.4106268722|-1162.4106268722|-1171.6664977671|-1171.6664977671|-1171.6664977671|-1172.0760934101|-1172.0760934101|-1172.0760934101|-1172.0760934101|-1172.0760934101|-1172.0760934101|-1172.0760934101|1103.6343659784||1103.6343659784|1103.6343659784|1103.6343659784|1103.6343659784|1103.6343659784|1086.8715177538|1081.2183530598|1081.1315033998|-1141.3007497946|-1141.3007497946|-1141.3007497946|-1143.3364194713|-1143.3364194713|-1143.3364194713||1097.1976413288|1097.1976413288|1097.1976413288|1095.4446189245|1095.4446189245|-1136.4837254646|-1136.4837254646|-1136.4837254646|-1136.4837254646|-1136.4837254646|-1136.4837254646|-1136.4837254646|-1136.4837254646||-1136.4837254646|-1136.4837254646|-1136.4837254646|-1136.4837254646|-1136.4837254646||-1136.4837254646|-1136.4837254646|-1136.4837254646|-1136.4837254646|-1136.4837254646|-1136.4837254646|-1136.4837254646|-1136.4837254646|-1136.4837254646|-1136.4837254646|-1136.9345368684|-1136.9345368684|-1136.9345368684|-1136.9345368684|-1136.9345368684|-1136.9345368684|-1136.9345368684|-1136.9345368684|-1136.9345368684|-1136.9345368684|-1136.9345368684|-1136.9345368684|-1136.9345368684|-1136.9345368684||-1136.9345368684|-1136.9345368684|-1136.9345368684|-1148.2525146524|-1148.2525146524|1091.8462289273|1091.8462289273|1091.8462289273|1091.8462289273|1091.8462289273|1091.8462289273|1091.8462289273|1064.6902543636|-1103.621939596||-1105.6699408981|-1105.6699408981|-1105.6699408981|-1105.6699408981|-1105.6699408981|-1105.6699408981|-1105.6699408981|-1105.6699408981|-1105.6699408981|-1105.6699408981|-1105.6699408981|-1105.6699408981|-1105.6699408981|-1114.6332676646|-1120.1552687217|-1120.1552687217|-1122.0095910144|-1122.0095910144|-1125.7711000178|-1125.7711000178|-1128.7795597589|-1128.7795597589|-1128.7795597589|-1128.7795597589|-1128.7795597589|-1128.7795597589|-1135.642148485|-1135.642148485|-1135.642148485|-1135.642148485|-1135.642148485|-1137.7412760944|-1148.7753628958|-1148.7753628958|-1148.7753628958|-1148.7753628958|-1148.7753628958|-1148.7753628958|-1148.7753628958|-1149.0004032176|-1150.9171146862|-1155.3523496513|-1160.2498089488|-1160.2498089488|-1160.2498089488|-1160.2498089488|-1163.8331210542|-1173.6747474448|1073.6826185813|1073.6826185813|1066.0362428681|1062.6831177889|1062.6831177889|||1062.6831177889|1043.5978982015|1043.5978982015||1043.5978982015|1023.1921091128|1005.9634545697|991.79272729972|980.22253401882|980.22253401882|980.22253401882|979.8430531683|979.8430531683|979.8430531683|979.8430531683|979.8430531683|979.8430531683|-1107.9688419622|-1107.9688419622|-1107.9688419622|-1163.7320493373|-1221.6744992637|-1256.8724070232|-1256.8724070232|-1256.8724070232|-1256.8724070232|-1256.8724070232|-1256.8724070232|-1256.8724070232|-1256.8724070232|-1256.8724070232||-1256.8724070232|-1256.8724070232|-1256.8724070232|-1256.8724070232|-1273.6637855813|-1274.6264284237|-1276.4741816511|-1276.4741816511|-1276.4741816511|-1283.7490907235
04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-1953.6972520474|-1964.2191689416|-1979.2157432684|-1986.6841591871|-2001.2879546524|-2018.042171836|-2019.0584323301||-2019.0584323301|-2019.0584323301|-2019.0584323301|-2019.0584323301|-2019.0584323301|-2066.7315914779|-2107.5851734951|-2107.5851734951|-2107.5851734951|-2136.1779705501|-2163.4477450557|-2170.3398087107|-2170.3398087107|-2171.7796581477|-2171.7796581477|-2171.7796581477|-2171.7796581477|-2190.8107312752|-2212.2341458613|-2228.899050957|-2266.6656121745||-2278.7674569517|-2278.7674569517|-2278.7674569517|-2278.7674569517|-2278.7674569517||||-2278.7674569517|-2278.7674569517|-2278.7674569517|-2278.7674569517|-2278.7674569517|-2278.7674569517|-2278.7674569517|-2280.1419221626|-2280.1419221626|-2282.2410246251|-2295.1532377288|-2295.1532377288|-2295.1532377288|-2295.1532377288|-2295.1532377288|-2295.1532377288|-2295.1532377288|-2295.1532377288|-2307.5163428751|-2307.5163428751|-2334.0459365278|-2349.2589329534|-2349.2589329534|-2349.2589329534|-2349.2589329534|-2349.2589329534||-2349.2589329534|-2349.2589329534|-2349.2589329534|-2349.2589329534|-2349.2589329534|-2349.2589329534|-2349.2589329534|-2349.2589329534|-2349.2589329534|-2349.2589329534|-2349.2589329534|-2349.2589329534|-2349.2589329534|-2349.2589329534||2247.6472113122|2247.6472113122|2247.6472113122|2247.6472113122|2246.8857903468|-2348.0095751645|-2348.0095751645|-2348.0095751645|-2348.0095751645|-2348.0095751645|-2348.0095751645|-2348.0095751645|-2348.0095751645|-2348.0095751645||-2352.3636730426|-2352.3636730426|-2377.4318589362|-2383.1742877069|-2402.2059107493|-2402.2059107493|-2432.3399008325|-2470.1832231472|-2478.9535812747|-2512.4762014164|-2522.9735571293|-2524.2483968103|-2528.5474034695||-2528.5474034695|-2560.886003855|2420.4127909337|2420.4127909337|2420.4127909337||2420.4127909337|2420.4127909337|2420.4127909337|2420.4127909337|2420.4127909337|2420.4127909337|2420.4127909337|2412.0419899263|2386.6022110292|2360.7246789214|2360.3329765793|2355.7866406437|2351.8132124924|2351.8132124924|2351.8132124924|2351.8132124924|2351.8132124924|2351.8132124924|2351.8132124924|2351.8132124924|2351.8132124924|2351.8132124924|2338.4313472137|2309.840385793||2267.1837619923|2218.9819577692|2163.2577308547|2094.4252565052|2060.222507228|2056.5805635866|2003.2839595407|-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399||-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399|-1993.224102399|-2004.2767804433|-2015.0019782704|-2020.4874388071|-2020.4874388071|-2020.4874388071|-2020.4874388071|-2020.4874388071|-2020.4874388071|-2020.4874388071|-2031.3749320079|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|1935.2623439831|||1934.0692710923|1902.9558902375|1902.9558902375||1890.1545347317|1890.1545347317|1890.1545347317|1890.1545347317|1878.8728823848|1878.8728823848|1847.4143137609|-1982.12836857|-1982.12836857|-1982.12836857|-1982.12836857|-1982.12836857|-1982.12836857|-1982.12836857|-1985.9609488519|-1985.9609488519|-2054.689443027|1936.6894035337|1936.6894035337|1936.6894035337|1936.6894035337|1936.6894035337|1936.6894035337|1936.6894035337|1936.6894035337|1917.0993372596|1871.7492636218||1870.8325151354|1862.5939372996|1862.5939372996|1862.5939372996|1862.5939372996|1862.5939372996|1862.5939372996|1862.5939372996|1862.5939372996|1862.5939372996
04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500|-13127.955961201|-13127.955961201|-13127.955961201|-13127.955961201|-13127.955961201|-13127.955961201|12182.42840947||12018.809343856|11831.732604284|11476.089634919|11476.089634919|11197.044038799|10882.271154221|-11855.591167628|-11855.591167628|-11907.045741809|-11938.691323488|11248.806525177|11248.806525177|11248.806525177|11248.806525177|11248.806525177|11248.806525177|11248.806525177|11248.806525177|11144.785027975|11008.927808861|10936.308676512||10658.097131496|10658.097131496|10645.385701663|10538.484112958|10412.605093221||||10412.605093221|10412.605093221|10331.227881357|10229.846202136|10229.846202136|10229.846202136|10204.829113484|10162.865681649|10023.306175353|10023.306175353|10023.306175353|10023.306175353|9989.2290837261|9923.0323152512|9920.0359058347|9848.3110297987|9848.3110297987|9848.3110297987|9848.3110297987|9848.3110297987|9848.3110297987|9848.3110297987|9848.3110297987|9632.0122553319|9457.6802837021|9419.8669818912||9363.3522021014|9337.2246690015|9233.006404666|9233.006404666|9233.006404666|9163.6622279827|9163.6622279827|9156.3682448082|9156.3682448082|9156.3682448082|9156.3682448082|9156.3682448082|9156.3682448082|9156.3682448082||9156.3682448082|9156.3682448082|9156.3682448082|9156.3682448082|9156.3682448082|9156.3682448082|9156.3682448082|9156.3682448082|9156.3682448082|9156.3682448082|9156.3682448082|9156.3682448082|9156.3682448082|9156.3682448082||9156.3682448082|9156.3682448082|9101.1869386758|-9557.1122226019|-9557.1122226019|-9557.1122226019|-9557.1122226019|-9557.1122226019|-9754.0691362243|-9914.8545958048|-10018.906908401|-10018.906908401|-10078.89656489||-10175.773960989|-10193.690075295|9692.8609363873|9692.8609363873|9692.8609363873||9692.8609363873|9692.8609363873|9692.8609363873|9692.8609363873|9692.8609363873|9619.8454848748|9450.772760972|9386.7475121911|9343.8305691012|9244.9784101124|9221.1426779027|9211.3251976697|9114.9168862996|9052.6854292218|8987.4838102464|8841.9264558294|8756.5849509215|-9275.2306896167|-9275.2306896167|-9275.2306896167|-9275.2306896167|-9275.2306896167|-9275.2306896167|-9275.2306896167||-9275.2306896167|-9275.2306896167|-9275.2306896167|-9275.2306896167|-9275.2306896167|-9345.8674329075|-9653.0749254528|9071.3611939414|9038.9013266015|9031.1125851128|9013.731586559|9013.731586559|8912.0906517322|8755.5451685914||8720.1079130197|8720.1079130197|8720.1079130197|8658.9532366886|8591.1702629873|8588.5225144303|8572.1450795436|8572.1450795436|8571.9527961341|8571.9527961341|8571.9527961341|8571.9527961341|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8554.6297937289|8545.023157642|8545.023157642|8545.023157642|8545.023157642|8358.0257307133|8323.4174785704|8091.3280423264|8091.3280423264|8091.3280423264|8091.3280423264|8055.4412320171|8055.4412320171|8055.4412320171|8055.4412320171|8046.2680355745|8031.7422617495|7957.602513055|7942.2376704383|7942.2376704383|7937.8196338203|7867.7440375781|7822.8822639757|7794.3924141639|7794.3924141639|||7794.3924141639|7794.3924141639|7794.3924141639||7794.3924141639|7758.5471268488|7711.4968076098|7658.1075640108|7654.2977558448|7654.2977558448|7654.2977558448|7525.9419509386|7278.3799454874|7139.755494986|7045.7283277622|-7716.1714884889|-7716.1714884889|-7716.1714884889|-7716.1714884889|-7716.1714884889|-8175.3572094321|-8354.8413438134|-8378.5553413079|-8378.5553413079|-8378.5553413079|8065.4522067107|8065.4522067107|8065.4522067107|7979.5338912356|7979.5338912356|7979.5338912356||7845.4265458173|-8206.6736433258|-8206.6736433258|-8206.6736433258|-8206.6736433258|-8206.6736433258|-8206.6736433258|7801.2374781004|7801.2374781004|7801.2374781004
04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500|3326.0625183691|3326.0625183691|3326.0625183691|3326.0625183691|3326.0625183691|3326.0625183691|3326.0625183691||3326.0625183691|3326.0625183691|3272.7916870768|3219.6574300853|-3449.2634082113|-3449.2634082113|-3449.2634082113|-3449.2634082113|-3449.2634082113|-3539.0704535681|3341.5611204854|3341.5611204854|3341.5611204854|3341.5611204854|3341.5611204854|3341.5611204854|3292.2901338727|3245.0927267385|3245.0927267385|3245.0927267385|3245.0927267385||3245.0927267385|3245.0927267385|3245.0927267385|3245.0927267385|3245.0927267385||||3245.0927267385|3245.0927267385|3245.0927267385|3237.0574890997|3237.0574890997|3237.0574890997|3237.0574890997|3237.0574890997|3206.7305434442|3163.7228931409|3163.7228931409|3147.9393536604|3147.9393536604|3147.9393536604|3147.9393536604|3147.9393536604|3147.9393536604|3147.9393536604|3147.9393536604|3147.9393536604|3147.9393536604|3147.9393536604|3133.4326151782|3127.2029057535|3084.8921175039|3074.2690194488||3064.0411789421|3064.0411789421|3064.0411789421|3049.5457543801|3031.5508382001|2996.6120424446|2970.6012869686|2970.6012869686|2963.1581439899|2963.1581439899|2963.1581439899|-3153.5702103509|-3153.5702103509|-3153.5702103509||-3153.5702103509|-3153.5702103509|-3283.1563692481|-3283.1563692481|-3283.1563692481|-3283.1563692481|-3283.1563692481|-3283.1563692481|-3283.1563692481|-3283.1563692481|-3283.1563692481|-3283.1563692481|-3290.5697794899|-3290.5697794899||-3290.5697794899|-3308.9108660999|-3319.0139705835|-3319.0139705835|-3319.0139705835|-3319.0139705835|-3350.6821895373|-3381.0357661525|3282.3720651765|3282.3720651765|3282.3720651765|3282.3720651765|3282.3720651765||3282.3720651765|3282.3720651765|3282.3720651765|3282.3720651765|3282.3720651765||3282.3720651765|3282.3720651765|3282.3720651765|3282.3720651765|3282.3720651765|3282.3720651765|3282.3720651765|3282.3720651765|3282.3720651765|3282.3720651765|3282.3720651765|3282.3720651765|3282.3720651765|3282.3720651765|3282.3720651765|3282.3720651765|3282.3720651765|3282.3720651765|3231.052169811|3231.052169811|3231.052169811|3231.052169811|3231.052169811|3231.052169811||3226.5024109011|3133.7797131703|3133.7797131703|3133.7797131703|3069.9774590781|3068.2993321951|3068.2993321951|3055.7770357724|3055.4574329783|3055.4574329783|3055.4574329783|3055.4574329783|3055.4574329783|3055.4574329783||3055.4574329783|-3226.3110918021|-3226.3110918021|-3226.3110918021|-3226.3110918021|-3226.3110918021|-3243.0123242245|-3291.7914713606|-3298.210673165|-3298.210673165|-3298.210673165|-3298.210673165|-3298.210673165|-3298.210673165|-3298.210673165|-3298.210673165|-3298.210673165|-3298.210673165|-3298.210673165|-3298.210673165|-3298.210673165|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3147.9105218204|3137.0685454573|3137.0685454573|||3130.4445068002|3130.4445068002|3130.4445068002||3111.0188348663|3111.0188348663|3111.0188348663|3111.0188348663|3111.0188348663|3083.6875942959|2987.0973269954|2910.9970299949|2822.3300333277|2752.4500370308|2742.2500411453|-2943.7116148039|-2943.7116148039|-2943.7116148039|-2943.7116148039|-2943.7116148039|-2943.7116148039|-2943.7116148039|-2986.7906831155|2809.2234998503|2809.2234998503|2809.2234998503|2809.2234998503|2809.2234998503|2809.2234998503|2809.2234998503|2809.2234998503||2799.1372220559|2755.5135800622|2712.3206445135|2703.8840494595|2693.7044993994|2654.8080239499|2654.8080239499|2620.0922488332|2549.296943148|2526.116258575
04869|952774|/equities/yaoko-co-ltd|TOPIX500|9051.205185463|9025.8520808185|9025.8520808185|8963.7579983792|8963.7579983792|8963.7579983792|8929.6199981991||8810.3555535546|8719.9842984288|8719.9842984288|8719.9842984288|8692.3467186761|8692.3467186761|8692.3467186761|8692.3467186761|8692.3467186761|8692.3467186761|8692.3467186761|8692.3467186761|8692.3467186761|8692.3467186761|8692.3467186761|8692.3467186761|8532.7185763068|8335.3562670455|8335.3562670455|8246.618074495|8221.8534161055||8199.0757751951|8199.0757751951|8199.0757751951|8199.0757751951|8168.0318212285||||8168.0318212285|8150.9242458095|8118.1348713697|8118.1348713697|8097.2609681886|8069.019713813|8069.019713813|8023.9107931256|-8509.372833954|-8509.372833954|-8509.372833954|-8509.372833954|-8509.372833954|-8509.372833954|-8509.372833954|-8564.7475932822|-8608.886214758|-8738.3735719533|8214.8052281268|8214.8052281268|8214.8052281268|8214.8052281268|8214.8052281268|8214.8052281268|8214.8052281268|8214.8052281268||8214.8052281268|8214.8052281268|8214.8052281268|8214.8052281268|8214.8052281268|8214.8052281268|8214.8052281268|7999.9502534742|7783.3891705269|-8290.2013911718|-8290.2013911718|-8290.2013911718|-8290.2013911718|-8290.2013911718||-8396.2362853973|-8396.2362853973|-8529.429205997|-8741.4768955523|-8859.0854395025|-8917.9838216695|-9011.759801855|-9060.7905375239|-9060.7905375239|-9060.7905375239|-9088.2117083599|-9169.4574537333|-9198.2561157201|-9198.2561157201||-9223.451239689|-9276.3347107655|-9294.7787274391|-9294.7787274391|-9294.7787274391|-9294.7787274391|-9294.7787274391|-9689.6985860435|||8990.1126821739|-9431.9188173197|-9431.9188173197||-9431.9188173197|-9444.8179388965|-9444.8179388965|-9444.8179388965|-9444.8179388965||-9444.8179388965|-9444.8179388965|-9444.8179388965|-9444.8179388965|-9471.1332578969|-9471.1332578969|-9486.8929109838|-9486.8929109838|-9487.8254566486|-9587.0838407207|-9649.0376008008|-9712.600961318|-9712.600961318|-9712.600961318|-9763.5010681311|-9856.9456312567|-10004.951796401|-10004.951796401|-10004.951796401|-10004.951796401|-10004.951796401|-10184.779773779|9651.0326569445|9651.0326569445||9651.0326569445|9651.0326569445|9624.3397603864|9624.3397603864|9624.3397603864|9624.3397603864|9624.3397603864|9624.3397603864|9624.3397603864|9624.3397603864|9624.3397603864|9624.3397603864|9624.3397603864|9624.3397603864||9518.1552893182|9435.6169881314|9367.6855423682|9301.1506026313|9277.8849300889|9277.8849300889|9277.8849300889|9277.8849300889|9241.0388112098|9206.1542346776|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9557.4896387459|-9617.7107097176|-9709.3452330196|-9747.6058144662|-9766.6629545286|-9766.6629545286|-9766.6629545286|-9766.6629545286|-9794.847727254|-9799.6641413933|-9867.6823793259|-9929.7930608961|-9929.7930608961|-9959.5163534033|-9959.5163534033|-9959.5163534033|-9959.5163534033|9380.3146936287|9380.3146936287|9380.3146936287|9380.3146936287|9380.3146936287|||9380.3146936287|9380.3146936287|9380.3146936287||9380.3146936287|9380.3146936287|9380.3146936287|9380.3146936287|9373.905215143|9250.9502390478|9216.8048977084|9216.8048977084|9216.8048977084|9216.8048977084|9216.8048977084|8921.0054418982|8686.2838243313|-9344.6271271175|-9344.6271271175|-9344.6271271175|-9483.8688776002|-9483.8688776002|-9483.8688776002|9017.2923658558|9017.2923658558|9017.2923658558|9017.2923658558|8989.5470731731|8898.9710763193|8898.9710763193|8898.9710763193||8898.9710763193|8850.9798546677|8850.9798546677|8850.9798546677|8850.9798546677|8850.9798546677|8850.9798546677|8850.9798546677|8850.9798546677|8850.9798546677
04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH|4772.756500043|4772.756500043|4772.756500043|4772.756500043|4772.756500043|4772.756500043|4772.756500043||4763.7294444923|4741.2619026441|4741.2619026441|4741.2619026441|4741.2619026441|4741.2619026441|4741.2619026441|4741.2619026441|4741.2619026441|4741.2619026441|4741.2619026441|4741.2619026441|4741.2619026441|4741.2619026441|4741.2619026441|4741.2619026441|4741.2619026441|4741.2619026441|4554.0146946224|4554.0146946224|4535.6839398167||4535.6839398167|4535.6839398167|4535.6839398167|4535.6839398167|4468.3154886852||||-4947.0638169043|-4947.0638169043|-4947.0638169043|-4947.0638169043|-4947.0638169043|-4947.0638169043|-4947.0638169043|-4947.0638169043|-4997.3486854493|-5144.8318727214|-5297.146525246|4590.3738374547|4590.3738374547|4590.3738374547|4590.3738374547|4436.3042638385|4362.0602931539|4295.1781035043|4113.6978927826|3912.4976586473|-4239.3872835109|-4239.3872835109|-4239.3872835109|-4239.3872835109|-4239.3872835109|-4239.3872835109||-4239.3872835109|-4262.4966463098|-4262.4966463098|-4352.940718122|-4484.3230201355|-4557.692244595|4060.2181446055|4060.2181446055|4060.2181446055|4060.2181446055|4060.2181446055|4060.2181446055|4060.2181446055|4060.2181446055||4060.2181446055|4060.2181446055|4060.2181446055|4060.2181446055|4060.2181446055|4060.2181446055|3945.1582032166|3945.1582032166|3929.6202257963|3897.9113619958|3793.7115580196|3793.7115580196|3759.0821703945|3759.0821703945||3739.4246337717|3539.7495930797|3468.1235844714|3468.1235844714|3468.1235844714|2913.5188359211|2913.5188359211|2913.5188359211|2913.5188359211|2913.5188359211|2913.5188359211|2913.5188359211|2913.5188359211||2890.3542621346|2872.0716901709|2872.0716901709|-3071.365888308|-3071.365888308||-3071.365888308|-3071.365888308|-3071.365888308|-3071.365888308|-3071.365888308|-3071.365888308|-3071.365888308|-3092.5381337136|-3092.5381337136|-3120.7368152373|-3190.7631280414|-3197.0145867127|-3231.2356526638|-3231.2356526638|-3231.2356526638|-3231.2356526638|-3250.150725182|-3305.4452502022|-3316.5743829657|-3316.5743829657|-3339.5826477397|-3385.0918308218|3052.8550515679|3052.8550515679||3052.8550515679|3052.8550515679|3052.8550515679|3052.8550515679|3052.8550515679|3052.8550515679|3052.8550515679|3052.8550515679|3052.8550515679|3052.8550515679|3052.8550515679|3052.8550515679|2818.0611684088|-3122.8968883282||-3122.8968883282|-3122.8968883282|-3129.2465425868|-3139.8850473187|-3166.523001776|-3166.523001776|-3166.523001776|-3166.523001776|-3166.523001776|-3237.1922241956|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3127.7392253896|3104.5326033806|3104.5326033806|3104.5326033806|3104.5326033806|3104.5326033806|3104.5326033806|3104.5326033806|3104.5326033806|3104.5326033806|3104.5326033806|3104.5326033806|3104.5326033806|2795.1473370895|2707.6081523217|2689.4112991626|2689.4112991626|||2664.0958879584|2619.8781041954|2619.8781041954||2619.8781041954|2617.9478935504|-3049.2693504109|-3049.2693504109|-3049.2693504109|-3099.2437226788|-3204.1319140876|-3217.5910156529|-3236.8511285032|-3361.7790316702|-3374.0609186536|-3374.0609186536|-3374.0609186536|-3374.0609186536|-3374.0609186536|-3374.0609186536|-3856.7899096151|-3937.5443440168|-4122.6720296504|-4122.6720296504|-4219.1355885004|-4367.4518462551|-4367.4518462551|-4367.4518462551|-4367.4518462551|-4367.4518462551|-4367.4518462551||-4367.4518462551|-4367.4518462551|-4367.4518462551|-4367.4518462551|-4367.4518462551|-4367.4518462551|-4402.7910316095|-4402.7910316095|-4402.7910316095|-4402.7910316095
04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|4949.5088372199|-5369.3520952413|-5369.3520952413|-5369.3520952413|-5369.3520952413|-5369.3520952413|-5369.3520952413||-5369.3520952413|-5369.3520952413|-5369.3520952413|-5450.5578836015|5040.8687168763|5040.8687168763|5040.8687168763|5040.8687168763|5040.8687168763|5040.8687168763|5040.8687168763|5040.8687168763|5040.8687168763|5040.8687168763|5040.8687168763|5040.8687168763|5040.8687168763|5040.8687168763|5040.8687168763|4991.9652409736|4958.7280410738||4958.7280410738|4958.7280410738|4958.7280410738|4958.7280410738|4885.3089345264||||4825.5671255506|4825.5671255506|4825.5671255506|4792.8112661119|4792.8112661119|4763.5701982352|4763.5701982352|4763.5701982352|4763.5701982352|4763.5701982352|4763.5701982352|4763.5701982352|4763.5701982352|4763.5701982352|4763.5701982352|4660.9113313724|4618.1792570805|4603.187582191|4603.187582191|4603.187582191|4603.187582191|4603.187582191|4603.187582191|4603.187582191|4548.1328175198|4548.1328175198||4415.0034784195|4415.0034784195|4392.9876247181|4392.9876247181|4392.9876247181|4377.4135715951|4377.4135715951|4377.4135715951|4377.4135715951|4377.4135715951|4377.4135715951|4377.4135715951|4377.4135715951|4377.4135715951||4377.4135715951|4377.4135715951|4377.4135715951|4377.4135715951|4377.4135715951|4283.1817462168|4268.9466002677|4268.9466002677|4235.2408377034|4235.2408377034|4235.2408377034|4235.2408377034|4235.2408377034|4235.2408377034||4235.2408377034|4235.2408377034|4235.2408377034|4235.2408377034|4227.045375226|4203.8894579111|4203.8894579111|4203.8894579111|4203.8894579111|4203.8894579111|4203.8894579111|4203.8894579111|4203.8894579111||4203.8894579111|4203.8894579111|4203.8894579111|4203.8894579111|4203.8894579111||4172.2660643456|4167.3807467018|4167.3807467018|4167.3807467018|4157.4786074465|4147.3472907277|4147.3472907277|4147.3472907277|4147.3472907277|4083.2435687997|4083.2435687997|4056.9485287965|4056.9485287965|4056.9485287965|4056.9485287965|4056.9485287965|4056.9485287965|4056.9485287965|4056.9485287965|4056.9485287965|4039.3006528352|4039.3006528352|4036.4451698169|3982.1612997965||3956.568110885|3855.3830477824|3855.3830477824|3855.3830477824|3855.3830477824|3855.3830477824|3812.2033864249|3810.1857152604|3810.1857152604|3810.1857152604|3807.3730169561|3775.9144632845|3689.904959205|3682.5987150679||3682.5987150679|3669.903895757|3669.903895757|3669.903895757|3669.903895757|3669.903895757|3669.903895757|3669.903895757|3669.903895757|3669.903895757|3669.903895757|3669.903895757|3669.903895757|3669.903895757|3669.903895757|3638.7265508411|3545.1961676013|3527.8519611797|3527.8519611797|3527.8519611797|3527.8519611797|3527.8519611797|3527.8519611797|3520.0271125675|3520.0271125675|3471.1531036591|3471.1531036591|3471.1531036591|3420.9478929545|3377.6087699495|3355.4541888328|3354.6050743785|3354.6050743785|3354.6050743785|3354.6050743785|3354.6050743785|3354.6050743785|3331.172304865|3290.8025609611|3251.8217571482|3251.8217571482|3251.8217571482|3195.413063498|3186.4702412837|3186.4702412837|3186.4702412837|3186.4702412837|3186.4702412837|3186.4702412837|3106.8558236485|3055.8398040539|2983.1553378377|2896.2781948613|||2896.2781948613|2831.9202165126|2804.5224627918||2780.469403102|2708.7160034466|2676.8716091934|2676.8716091934|2641.8814940924|2641.8814940924|2641.8814940924|2625.7016601027|2604.7195339509|2604.7195339509|2604.7195339509|2604.7195339509|2604.7195339509|-2863.0253306572|-2863.0253306572|-2863.0253306572|-3023.0837007303|-3041.3707785892|2860.4137578975|2860.4137578975|2860.4137578975|2860.4137578975|2860.4137578975|2860.4137578975|2817.237508775|2804.8738117627|2804.8738117627||2804.8738117627|2787.3875531905|2787.3875531905|2787.3875531905|2787.3875531905|2787.3875531905|2787.3875531905|-3094.3808596104|-3094.3808596104|-3094.3808596104
04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500|6986.465995789|6469.12888421|6264.8098713445|6254.957432319|6254.957432319|6254.957432319|6254.957432319||6203.3971470211|6179.052385579|5938.0214636778|-6548.4319062511|-6548.4319062511|-6548.4319062511|-6548.4319062511|-6548.4319062511|-6548.4319062511|-6577.8132291679|-6644.570254631|-6706.8002829234|6171.2841097632|6171.2841097632|6171.2841097632|6171.2841097632|6171.2841097632|6171.2841097632|6144.9267886257|6059.9742095841|-6417.1512035011||-6417.1512035011|-6417.1512035011|-6417.1512035011|-6417.1512035011|-6417.1512035011||||-6417.1512035011|-6457.1124483346|6082.7129053841|6082.7129053841|6082.7129053841|6082.7129053841|6082.7129053841|6082.7129053841|6082.7129053841|6082.7129053841|6082.7129053841|6082.7129053841|6038.1810059823|5906.9233399804|5860.3592666449|5774.610588909|5774.610588909|5774.610588909|5774.610588909|5774.610588909|5745.6228765655|5734.3031961839|5608.6767854123|5608.6767854123|5576.307539347|5411.2305992744||5344.7094800258|5344.7094800258|5344.7094800258|5344.7094800258|5344.7094800258|5344.7094800258|5334.8438666953|5323.0587401183|5323.0587401183|5323.0587401183|5323.0587401183|5323.0587401183|5323.0587401183|5323.0587401183||5323.0587401183|5323.0587401183|5323.0587401183|5323.0587401183|5323.0587401183|5207.0097112425|5203.4687793117|5203.4687793117|-5613.4454955855|-5613.4454955855|-5613.4454955855|-5613.4454955855|-5613.4454955855|-5705.6061062061||-5779.0848544795|-5779.0848544795|-5779.0848544795|-5779.0848544795|-5779.0848544795|-5779.0848544795|-5779.0848544795|-5779.0848544795|-5845.8165049773|-5946.0738944192|-6040.2487715769|5599.2216899652|5599.2216899652||5599.2216899652|5599.2216899652|5599.2216899652|5599.2216899652|5599.2216899652||5587.4685444058|5453.9094937843|5441.5661042047|5402.8512268941|5394.3902521046|5360.7669467829|5343.7801812134|5343.7801812134|5149.0335346816|5066.8150385351|5045.4355809809|5045.4355809809|5045.4355809809|5031.6638317007|5031.6638317007|5031.6638317007|5031.6638317007|5031.6638317007|4993.4042574452|4938.7825082725|4932.3909578497|4932.3909578497|4932.3909578497|4398.9899531664||4289.5443924071|4272.1048804523|4271.701366609|4271.701366609|4271.701366609|4271.701366609|4271.701366609|4271.701366609|4271.701366609|4271.701366609|4271.701366609|4271.701366609|4182.1681851212|4037.7424279124||3967.2992447054|3967.2992447054|3967.2992447054|3967.2992447054|3967.2992447054|3967.2992447054|3967.2992447054|3967.2992447054|3967.2992447054|3967.2992447054|3967.2992447054|3901.221383006|3831.46820334|3782.5757814889|3760.8619794321|3662.4577549246|3469.3419499162|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3400.9626936727|3387.7918818586|3323.3798687317|3238.1442985908|3226.3472010224|3226.3472010224|3226.3472010224|3226.3472010224|3199.4879300719|3199.4879300719|3199.4879300719|3134.4539507159|3134.4539507159|3134.4539507159|3061.5043896844|2975.893766316|2947.2280745075|2947.2280745075|||2947.2280745075|2893.8814465124|2893.8814465124||2893.8814465124|2825.0349405693|2796.9832672992|-3024.226895093|-3024.226895093|-3024.226895093|-3024.226895093|-3024.226895093|-3024.226895093|-3024.226895093|-3024.226895093|-3024.226895093|-3024.226895093|-3024.226895093|-3024.226895093|-3024.226895093|-3245.5854389922|-3456.539376658|3344.6720683828|3344.6720683828|3344.6720683828|3344.6720683828|3344.6720683828|3344.6720683828|3344.6720683828|3344.6720683828|3344.6720683828||3321.691187092|-3577.7453344791|-3577.7453344791|-3577.7453344791|-3577.7453344791|-3577.7453344791|-3577.7453344791|-3577.7453344791|-3577.7453344791|-3577.7453344791
04873|953009|/equities/yoshinoya-holdings|TOPIX500|3051.2702292385|3051.2702292385|3051.2702292385|3051.2702292385|3033.0780324872|3017.7321388731|3017.7321388731||3012.7023765257|-3124.8232964256|-3124.8232964256|-3124.8232964256|-3124.8232964256|-3124.8232964256|-3124.8232964256|-3124.8232964256|-3124.8232964256|-3124.8232964256|-3124.8232964256|-3124.8232964256|-3124.8232964256|-3124.8232964256|-3124.8232964256|-3124.8232964256|-3124.8232964256|-3124.8232964256|-3124.8232964256|-3124.8232964256|-3124.8232964256||-3124.8232964256|-3124.8232964256|-3157.0927224078|-3157.0927224078|-3157.0927224078||||-3157.0927224078|-3157.0927224078|-3157.0927224078|-3157.0927224078|-3157.0927224078|-3157.0927224078|-3158.7696915642|-3159.0176154346|-3159.0176154346|-3159.0176154346|-3159.0176154346|-3159.0176154346|-3159.0176154346|-3162.1042531365|-3162.1042531365|-3162.1042531365|-3162.1042531365|-3162.1042531365|-3173.4491701517|3060.0441156468|3060.0441156468|3060.0441156468|3060.0441156468|3060.0441156468|3028.0490173853|3006.7211304282||2979.967922698|-3119.1259271461|-3119.1259271461|-3119.1259271461|-3119.1259271461|-3119.1259271461|-3119.1259271461|-3119.1259271461|-3119.1259271461|-3119.1259271461|-3119.1259271461|-3119.1259271461|-3143.2658545132|-3143.2658545132||-3143.2658545132|-3143.2658545132|-3168.5176161257|-3197.0195734731|-3234.6328594145|-3276.5365104606|3124.5723240929|3124.5723240929|3124.5723240929|3124.5723240929|3124.5723240929|3124.5723240929|3124.5723240929|3069.4692489921||3056.1880544357|-3105.8819301|-3105.8819301|-3105.8819301|-3105.8819301|-3105.8819301|-3105.8819301|-3119.146589|-3145.5517655556|-3195.9464061729|-3202.896990635|-3202.896990635|-3202.896990635||-3203.1148463733|-3203.1148463733|-3203.1148463733|-3203.1148463733|-3203.1148463733||-3214.0368473744|-3214.0368473744|-3223.5409415272|-3245.3788239191|-3274.1431376879|-3291.9923752087|-3331.324861343|-3379.6942903811|-3390.4929510878|-3390.4929510878|-3455.2699456531|3318.4484572174|3318.4484572174|3318.4484572174|3318.4484572174|3318.4484572174|3318.4484572174|3318.4484572174|3268.609030386|3268.609030386|3268.609030386|3268.609030386|3268.609030386|3268.609030386||3237.6211448734|3221.745716526|3203.9021191678|3203.9021191678|3199.7738573194|3199.7738573194|3199.7738573194|3199.7738573194|3199.7738573194|3199.7738573194|3199.7738573194|3199.7738573194|3199.7738573194|3199.7738573194||3199.7738573194|3199.7738573194|3199.7738573194|3199.7738573194|3199.7738573194|3161.4709525771|3145.3566139745|3116.2851266384|-3199.3498592907|-3209.3242239928|-3209.3242239928|-3209.3242239928|-3226.1935822142|-3228.636833848|-3228.636833848|-3228.636833848|-3228.636833848|-3228.636833848|-3228.636833848|-3228.636833848|-3228.636833848|-3228.636833848|-3228.636833848|-3231.8742598311|-3235.2491775901|-3258.1101973224|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3281.8279100865|-3285.3643445406|-3294.4603828229|-3331.1435329664|-3331.1435329664|-3331.1435329664|-3331.1435329664|-3331.1435329664|||-3331.1435329664|-3331.1435329664|-3352.9928144071||-3397.3306350705|-3397.3306350705|-3507.6451500783|3192.2714196564|3192.2714196564|3120.301577396|3075.6128637733|3074.2920708593|3005.8800787325|2961.0334208139|2928.2038009043|2840.7639517338|-3077.6199186544|-3077.6199186544|-3077.6199186544|-3077.6199186544|-3077.6199186544|-3077.6199186544|-3105.1332429493|2954.5031101312|2954.5031101312|2954.5031101312|2954.5031101312|2954.5031101312|2954.5031101312|2954.5031101312|2954.5031101312||2954.5031101312|2954.5031101312|2954.5031101312|2954.5031101312|2954.5031101312|2954.5031101312|2954.5031101312|2883.0590112569|-2997.0318172536|-2997.0318172536
04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-408.70608616939|-412.29269791963|-412.29269791963|-418.67523110048|-422.9224776442|-428.9749670222|395.73592392896||395.73592392896|395.73592392896|387.32879995741|-408.32804090695|-408.32804090695|-410.85445739015|-410.85445739015|-410.85445739015|-410.85445739015|-413.75496113283|-417.18327556697|-421.26439555932|-421.26439555932|-421.26439555932|-422.46042425157|-427.91713229287|-428.6079301952|-428.78658741035|-431.13725057312|-431.13725057312|-431.13725057312||-431.13725057312|-431.13725057312|-431.13725057312|-431.13725057312|-431.13725057312||||-431.13725057312|-431.13725057312|-431.13725057312|-431.13725057312|-431.13725057312|-431.13725057312|-431.13725057312|-431.13725057312|-431.13725057312|-431.13725057312|-431.13725057312|-431.13725057312|-431.13725057312|-431.13725057312|-435.3636076789|-435.88421849717|-435.88421849717|-435.88421849717|-435.88421849717|-435.88421849717|-438.46580579004|-442.64532891602|-447.80036037598|-448.51311577537|-448.51311577537|-448.51311577537||-448.51311577537|-448.51311577537|-449.15345519095|-451.13717548614|-453.70139198059|-453.70139198059|-453.70139198059|-453.70139198059|-453.70139198059|-453.70139198059|-453.70139198059|-453.70139198059|-466.62438773301|-466.62438773301||-466.62438773301|-466.62438773301|-469.64067933207|-469.64067933207|-469.64067933207|-469.64067933207|-469.64067933207|-469.64067933207|-469.64067933207|-469.64067933207|-469.64067933207|-475.57852953943|-478.70392713583|-481.05437162228||-489.45187201522|-489.45187201522|-489.45187201522|-489.45187201522|-489.45187201522|-489.45187201522|-489.45187201522|-496.47984117956|474.57689143919|474.57689143919|474.57689143919|474.57689143919|474.57689143919||474.57689143919|474.57689143919|474.57689143919|468.08998781103|468.08998781103||461.76665820963|460.00740241879|459.51376893646|457.50418363817|-489.27173536023|-489.27173536023|-489.27173536023|-489.27173536023|-489.27173536023|-489.27173536023|-489.27173536023|-489.27173536023|-493.67969849595|-495.43300409327|-499.43110921659|-500.97344925975|-511.16906909118|-511.16906909118|-518.1934189175|-524.31842327687|-524.31842327687|-530.05384372669|-530.05384372669|-530.05384372669||-530.05384372669|-530.05384372669|-536.98759973267|-550.87510403239|530.42298851045|530.42298851045|530.42298851045|530.42298851045|530.42298851045|530.42298851045|530.42298851045|524.85891003115|518.84306858771|518.84306858771||510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|510.87578667514|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|507.9221092646|||507.9221092646|507.9221092646|507.9221092646||507.9221092646|507.9221092646|507.9221092646|507.9221092646|506.70321114179|506.70321114179|498.2202495217|483.87248183617|474.58611669948|-527.74564126922|-527.74564126922|-527.74564126922|-527.74564126922|-527.74564126922|-527.74564126922|-527.74564126922|498.47709324217|498.47709324217|498.47709324217|498.47709324217|498.47709324217|498.47709324217|498.47709324217|496.44119911565|493.82262304491|493.82262304491|493.82262304491||493.82262304491|493.82262304491|493.82262304491|493.82262304491|493.82262304491|492.39512744943|492.39512744943|492.39512744943|488.3223617982|483.30817502859
04875|952499|/equities/zenkoku-hosho|TOPIX500|3064.1975866793|3064.1975866793|3049.1084296437|3043.2427018432|3043.2427018432|3043.2427018432|3032.603002048||3030.1852991041|3030.1852991041|-3140.7435252578|-3140.7435252578|-3140.7435252578|-3140.7435252578|-3140.7435252578|-3140.7435252578|-3140.7435252578|-3152.1039169531|-3172.0599077257|-3198.7332308063|-3217.4607787732|-3217.4607787732|-3221.9564208591|3103.1626834227|3103.1626834227|3103.1626834227|3103.1626834227|3103.1626834227|3103.1626834227||3087.625203803|-3196.6957907815|-3196.6957907815|-3196.6957907815|-3196.6957907815||||-3196.6957907815|-3196.6957907815|-3196.6957907815|-3196.6957907815|-3196.6957907815|-3196.6957907815|-3196.6957907815|-3196.6957907815|-3196.6957907815|-3196.6957907815|-3196.6957907815|-3196.6957907815|-3196.6957907815|-3196.6957907815|-3196.6957907815|-3196.6957907815|-3196.6957907815|-3196.6957907815|-3196.6957907815|-3196.6957907815|-3196.6957907815|-3196.6957907815|-3196.6957907815|-3196.6957907815|-3196.6957907815|-3196.6957907815||-3196.6957907815|-3196.6957907815|-3196.6957907815|-3214.439767535|-3231.1725525124|-3231.1725525124|-3240.3080281377|-3240.3080281377|-3240.3080281377|-3249.8834405181|-3249.8834405181|-3249.8834405181|-3287.6360928488|-3287.6360928488||-3287.6360928488|-3287.6360928488|-3318.2822983744|-3318.2822983744|-3318.2822983744|-3318.2822983744|-3318.2822983744|-3318.2822983744|-3318.2822983744|-3318.2822983744|-3318.2822983744|-3349.6469981938|-3355.064195301|-3355.064195301||-3370.2946588633|-3370.2946588633|-3370.2946588633|-3370.2946588633|-3370.2946588633|-3370.2946588633|-3401.0496209592|-3461.2773566213|-3501.0859518015|-3513.9843908905|-3565.5382121006|-3576.5286569143|-3576.5286569143||-3580.0318410159|3416.4440586709|3416.4440586709|3416.4440586709|3416.4440586709||3416.4440586709|3416.4440586709|3362.6600651899|3341.5111835443|3315.5124261603|3275.1316509074|3275.1316509074|3275.1316509074|3275.1316509074|3268.2571252811|3268.2571252811|3268.2571252811|3268.2571252811|3268.2571252811|3268.2571252811|3268.2571252811|3268.2571252811|3255.8968058679|3237.1075620754|3221.3972911949|3186.8303235499|3181.5793189985|3181.5793189985|3181.5793189985||3141.9214655539|3124.7478459481|-3263.6438281952|-3263.6438281952|-3263.6438281952|-3263.6438281952|-3263.6438281952|-3263.6438281952|-3263.6438281952|-3263.6438281952|-3263.6438281952|-3263.6438281952|-3263.6438281952|-3263.6438281952||-3273.8997878953|-3273.8997878953|-3274.1374754786|-3274.1374754786|-3274.1374754786|-3274.1374754786|-3274.1374754786|-3287.2083060873|-3316.3425623192|3191.2507814064|3191.2507814064|3191.2507814064|3191.2507814064|3181.3342015627|-3256.010252196|-3256.010252196|-3256.010252196|-3256.010252196|-3256.010252196|-3256.010252196|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|-3270.8075739333|||-3270.8075739333|-3279.5084154815|-3306.117853884||-3306.117853884|-3306.117853884|-3315.3281739111|-3315.3281739111|-3315.3281739111|-3315.3281739111|-3315.3281739111|-3315.3281739111|-3315.3281739111|-3315.3281739111|-3315.3281739111|-3315.3281739111|-3315.3281739111|-3315.3281739111|-3315.3281739111|-3315.3281739111|-3478.6146376791|-3578.0162640878|-3638.0226530697|-3638.0226530697|-3638.0226530697|-3718.9418367442|-3815.9909297157|-3892.3232552397|-3955.6369502663|-4039.5132780737|-4138.792531193||5812.5082986744|5690.3425540827|5524.0618078858|5524.0618078858|5524.0618078858|5524.0618078858|5524.0618078858|5524.0618078858|5524.0618078858|5524.0618078858
04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500|9384.8220627049|9384.8220627049|9052.6356252276|9019.8526237378|9019.8526237378|9006.7251374865|8764.0279305405||8672.4199228228|8561.9110253586|8425.7900281763|8260.9889201959|-8674.9186350389|-8674.9186350389|-8674.9186350389|-8674.9186350389|-8674.9186350389|-8765.242927821|-8950.4365864678|-8988.8739849642|-9053.1341070114|-9053.1341070114|-9053.1341070114|-9053.1341070114|-9053.1341070114|-9053.1341070114|-9160.9186506314|-9160.9186506314|-9188.0230254708||-9188.0230254708|-9214.6366949676|8784.7465027033|8784.7465027033|8784.7465027033||||8784.7465027033|8784.7465027033|8784.7465027033|8784.7465027033|8784.7465027033|8784.7465027033|8784.7465027033|8784.7465027033|8784.7465027033|8784.7465027033|8784.7465027033|8784.7465027033|8661.7880764948|8661.7880764948|8661.7880764948|8661.7880764948|8661.7880764948|8661.7880764948|8661.7880764948|8661.7880764948|8661.7880764948|8661.7880764948|8661.7880764948|8647.0423072165|8521.3247857961|-9198.3432293607||-9198.3432293607|-9198.3432293607|-9311.9924770674|-9376.2138634082|-9502.626514898|-9702.1961276645|-9856.995697405|-9894.3285526722|-9948.1406758192|-9948.1406758192|-9948.1406758192|-9951.378528688|-10048.142809653|-10086.944183338||-10086.944183338|-10086.944183338|-10188.493537042|9479.2921431783|9479.2921431783|9479.2921431783|9479.2921431783|9479.2921431783|9479.2921431783|9479.2921431783|9479.2921431783|9479.2921431783|9479.2921431783|9479.2921431783||9479.2921431783|9479.2921431783|9479.2921431783|9479.2921431783|9479.2921431783|9479.2921431783|9479.2921431783|9479.2921431783|9479.2921431783|9479.2921431783|9479.2921431783|9311.8801590871|9239.0235378423||9239.0235378423|9239.0235378423|9199.6928198248|-9817.2446733352|-9817.2446733352||-9817.2446733352|-9817.2446733352|-9854.8274148168|-9899.0860164632|-9993.1511294035|-10028.238860636|-10028.238860636|-10028.238860636|-10037.726832148|-10037.726832148|-10037.726832148|-10234.307591275|-10367.730656973|-10445.422952192|9668.4451948722|9668.4451948722|9668.4451948722|9668.4451948722|9668.4451948722|9668.4451948722|9507.9946609692|9214.6051788546|9033.4501987274|8428.1113319193||-8281.726946729|-8281.726946729|-8281.726946729|-8281.726946729|-8281.726946729|-8281.726946729|-8281.726946729|-8281.726946729|-8281.726946729|-8344.4188296989|-8381.6674740114|-8381.6674740114|-8381.6674740114|-8381.6674740114||-8405.3672518659|-8405.3672518659|-8421.3525020732|-8514.169446748|-8516.5771630533|-8581.8635145037|-8675.8483494485|-8842.4426104984|-9006.5649512326|-9006.5649512326|-9053.6277235917|8406.5854271718|8406.5854271718|8406.5854271718|8009.0393635242|7817.3215150269|7763.6016842355|7763.6016842355|7763.6016842355|7763.6016842355|-8207.4290487784|-8207.4290487784|-8207.4290487784|-8207.4290487784|-8207.4290487784|-8207.4290487784|-8207.4290487784|-8207.4290487784|-8207.4290487784|-8207.4290487784|-8207.4290487784|-8242.7544986426|-8243.190739065|-8243.190739065|-8285.4341545166|-8321.5379494629|-8382.4310549588|-8549.756727732|-8568.983614484|-8568.983614484|-8643.5929049822|-8693.6587833136|-8708.7875370151|-8811.8194855723|-8874.3549839692|-8976.6988806162|8302.6314155742|8302.6314155742|8302.6314155742|8302.6314155742|8302.6314155742|8302.6314155742|8302.6314155742|||8302.6314155742|8302.6314155742|8302.6314155742||8302.6314155742|8302.6314155742|8302.6314155742|8302.6314155742|8302.6314155742|8166.479350638|8044.1437229311|7908.1041365901|7756.1157073223|7571.184119247|7474.1490213856|7292.4989126506|7134.0543473896|-8150.791704541|-8150.791704541|-8150.791704541|-8522.835437705|-8522.835437705|-8563.0949307833|-8683.178926893|-8683.178926893|-8696.576990115|-8696.576990115|-8696.576990115|-8696.576990115|-8696.576990115|8098.3588998722||8069.5654443025|7950.0171603361|7802.907955929|7783.3678468259|7783.3678468259|-8137.5575257342|-8137.5575257342|-8137.5575257342|-8137.5575257342|-8137.5575257342
04877|946140|/equities/zeon-corp|TOPIX500|1939.1398201292|1939.1398201292|1901.294244588|1892.6888349154|1892.6888349154|1892.6888349154|1892.6888349154||1874.043149906|1856.7423887844|-1983.5195237394|-1983.5195237394|-1983.5195237394|-1983.5195237394|-1983.5195237394|1866.6857758143|1866.6857758143|1866.6857758143|1866.6857758143|1866.6857758143|1866.6857758143|1855.8566883599|1855.8566883599|1855.8566883599|1848.7983806912|1848.7983806912|1837.498200768|1820.4702230755|1800.1891367506||1778.3212630562|1772.6960037731|1772.6960037731|1765.3844486368|1737.0688391181||||1737.0688391181|1737.0688391181|1737.0688391181|1737.0688391181|1737.0688391181|1737.0688391181|1715.0209323535|1699.7177026149|1695.4895254|1695.4895254|1695.4895254|1695.4895254|1690.9890609054|1690.9890609054|1690.9890609054|1678.8222739204|1678.8222739204|1678.8222739204|1678.8222739204|1678.8222739204|1678.8222739204|1678.8222739204|1678.8222739204|1661.8858599115|1639.0398443462|1615.9887159402||1597.1805135064|1597.1805135064|1584.4142846452|1584.4142846452|1584.4142846452|1575.3492051614|-1691.3879639884|-1691.3879639884|-1691.3879639884|-1691.3879639884|-1691.3879639884|-1691.3879639884|-1691.3879639884|-1691.3879639884||-1691.3879639884|1631.3844475104|1631.3844475104|1631.3844475104|1631.3844475104|-1690.3003849796|-1690.3003849796|-1690.3003849796|-1690.3003849796|-1690.3003849796|-1690.3003849796|-1690.3003849796|-1690.3003849796|-1690.3003849796||-1690.3003849796|-1690.3003849796|-1690.3003849796|-1690.3003849796|-1690.3003849796|-1690.3003849796|-1690.3003849796|-1701.9448721996|-1725.7165246662|-1731.3794718514|-1743.6110724984|-1743.6110724984|-1743.6110724984||-1751.2389783931|-1751.2389783931|1679.0806608853|1679.0806608853|1679.0806608853||1679.0806608853|1665.626078032|1665.626078032|1665.626078032|1664.7511978134|1650.3346642371|1647.8414461414|1647.8414461414|1647.8414461414|1642.2852484793|1642.2852484793|1642.2852484793|1639.6258552528|1639.6258552528|1639.6258552528|1621.362061392|1609.1522904355|1597.2803227061|1596.2789153685|1596.2789153685|1596.2789153685|1596.2789153685|1596.2789153685|1596.2789153685||1596.2789153685|1581.9210170761|1570.2455745291|1566.0845519419|1566.0845519419|1566.0845519419|1566.0845519419|1544.0251055444|1544.0251055444|1544.0251055444|1534.1976611659|1534.1976611659|1520.1085124066|1499.7316804517||1496.2574227242|1492.0924971903|1492.0924971903|1483.4440976548|1483.4440976548|1483.4440976548|1473.866632609|1473.866632609|1473.866632609|1473.866632609|1455.1573695656|1442.9248550728|1431.1387278587|1422.4596976208|1408.4274418009|1391.5027131121|1389.7819660148|1389.7819660148|1389.7819660148|1389.7819660148|1389.7819660148|1389.2896215475|1389.2896215475|1389.2896215475|1389.2896215475|1389.2896215475|1389.2896215475|1388.4884683861|1386.4425535631|1386.4425535631|1385.1028372923|1381.4417744349|1381.4417744349|1380.9630827055|1379.1365218586|1379.1365218586|1377.4850242873|1371.1500269859|1362.416696651|1361.3694584912|1361.3694584912|1361.3694584912|1361.3694584912|1361.3694584912|1361.3694584912|1361.3694584912|1354.4094080813|1354.4094080813|1354.4094080813|1320.2326756459|1301.6068938901|1301.6068938901|1301.6068938901|||1295.2854376556|1291.7338196174|1288.5510118733||1288.5510118733|1285.6122354148|-1416.0036048129|-1416.0036048129|-1416.0036048129|-1416.0036048129|-1416.0036048129|-1416.0036048129|-1416.0036048129|-1416.0036048129|-1416.0036048129|-1416.0036048129|-1416.0036048129|-1416.0036048129|-1416.0036048129|-1416.0036048129|-1476.6151164588|-1528.1556849542|-1578.3118721714|-1589.1782372486|-1589.1782372486|1514.2622149052|1514.2622149052|1514.2622149052|1514.2622149052|1514.2622149052|1514.2622149052||1491.2080165613|1467.3144628459|1465.6486276856|1465.6486276856|1465.6486276856|1465.6486276856|1465.6486276856|1465.6486276856|1449.0540307618|1447.6082561053
04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH|-1189.29920386|-1197.7551899506|-1197.7551899506|-1198.8390999451|-1212.7934443834|-1230.2704937594|-1256.3064573666||-1256.3064573666|-1256.3064573666|-1256.3064573666|-1256.3064573666|-1256.3064573666|-1258.8960637407|-1304.33248868|-1304.33248868|-1304.33248868|-1304.33248868|-1304.33248868|-1308.0360985333|-1316.5123317037|-1322.2907348721|-1322.2907348721|-1322.2907348721|-1322.2907348721|-1322.2907348721|-1322.2907348721|-1322.2907348721|-1322.2907348721||-1322.2907348721|-1322.2907348721|-1345.7119276357|1275.2283896541|1275.2283896541||||1275.2283896541|1275.2283896541|1275.2283896541|1275.2283896541|1275.2283896541|1275.2283896541|1275.2283896541|1275.2283896541|1275.2283896541|1267.438058945|-1348.4893645262|-1348.4893645262|-1348.4893645262|-1348.4893645262|-1348.4893645262|-1348.4893645262|-1348.4893645262|-1348.4893645262|-1348.4893645262|-1348.4893645262|-1348.4893645262|-1348.4893645262|-1348.4893645262|-1348.4893645262|-1348.4893645262|-1348.4893645262||-1348.4893645262|-1348.4893645262|-1348.4893645262|-1348.4893645262|-1348.4893645262|-1348.4893645262|-1348.4893645262|-1348.4893645262|-1348.4893645262|-1348.4893645262|-1348.4893645262|-1348.4893645262|-1348.4893645262|-1348.4893645262||-1394.2748605103|-1394.2748605103|-1394.2748605103|-1394.2748605103|-1394.2748605103|-1394.2748605103|-1394.2748605103|-1394.2748605103|-1394.2748605103|-1394.2748605103|-1394.2748605103|-1405.1665116782|-1422.8194925789|-1422.8194925789||-1422.8194925789|-1422.8194925789|-1422.8194925789|-1422.8194925789|-1422.8194925789|-1422.8194925789|-1422.8194925789|-1435.0772139766|-1442.4469044184|-1471.0521160205|1376.0051040088|1376.0051040088|1376.0051040088||1376.0051040088|1376.0051040088|1376.0051040088|1366.0612266764|1363.1589218228||1363.1589218228|1348.7043575808|1346.5048417565|-1432.849050354|-1432.849050354|-1432.849050354|-1432.849050354|-1432.849050354|-1454.47116706|-1458.8290745111|-1468.198971679|-1486.4155240877|-1497.6005823197|-1522.2784247997|-1537.0593608885|-1548.5659565428|-1569.7007469099|-1569.7007469099|-1569.7007469099|-1569.7007469099|-1569.7007469099|-1573.4452743443|-1583.2473965597|-1583.2473965597||-1583.2473965597|-1583.2473965597|-1583.2473965597|-1583.2473965597|-1583.2473965597|-1583.2473965597|-1588.8026628441|-1589.2251809379|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658||1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1487.6337943658|1457.5931048509|1457.5478942788|1455.6393214733|1455.6393214733|1455.6393214733|1455.6393214733|1455.6393214733|1455.6393214733|1455.6393214733|1455.3770238592|1447.6133598436|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1446.1887500383|1434.6263889314|1405.7237654794|-1623.6958306975|-1623.6958306975|||-1623.6958306975|-1623.6958306975|-1648.8842563306||-1657.214343389|-1657.214343389|-1657.214343389|-1668.5485720852|-1668.5485720852|-1698.2206356502|-1709.050706278|-1715.8341180867|-1723.3990200963|-1726.3322445514|-1754.2858272794|-1761.9286969771|-1825.170774419|-1866.8286382433|-1887.7262647148|-1920.1402941275|-1980.0620915155|-1980.0620915155|-2050.0689905727|-2087.8544339697|-2133.0882599663|-2232.3202888515|-2327.354838904|-2414.0610677492|-2489.2533185495|-2563.8371698076|-2675.6896219976||-4782.2118846848|-4792.2545591793|-4792.2545591793|-4792.2545591793|-4792.2545591793|-4792.2545591793|-4792.2545591793|-4904.1717324215|-4983.6690247447|-4983.6690247447
04879|44176|/equities/chiyoda-corp.|NIKKEI225|-1800.6517049293|-1837.6685610326|-1862.3994580649|1426.229138457|1426.229138457|1426.229138457|1426.229138457||1299.9768205077|1204.6409116753|1065.5403452335|1065.5403452335|1065.5403452335|1039.5875791955|1039.5875791955|1039.5875791955|1000.0973102173|771.86867401042|771.86867401042|771.86867401042|771.86867401042|771.86867401042|771.86867401042|771.86867401042|771.86867401042|771.86867401042|771.86867401042|771.86867401042|771.86867401042||771.86867401042|771.86867401042|771.86867401042|771.86867401042|694.52074890047||||646.72931963021|646.72931963021|645.6040983089|645.6040983089|640.17122034322|614.02280374157|614.02280374157|614.02280374157|614.02280374157|614.02280374157|614.02280374157|606.92321449576|606.92321449576|599.52579388418|594.26785605523|594.26785605523|594.26785605523|594.26785605523|594.26785605523|594.26785605523|594.26785605523|594.26785605523|594.26785605523|594.26785605523|594.26785605523|588.57539561692||550.47266179658|538.7474019962|520.15111357555|520.15111357555|491.44568175062|471.88409083402|457.8712120378|433.634680042|419.10185953665|419.10185953665|419.10185953665|419.10185953665|385.1524788954|385.1524788954||385.1524788954|385.1524788954|385.1524788954|385.1524788954|382.94719877267|371.83022085852|368.68608003928|368.68608003928|368.68608003928|368.68608003928|368.68608003928|368.68608003928|368.68608003928|368.68608003928||368.68608003928|368.68608003928|368.68608003928|-401.35997251128|-401.35997251128|-401.35997251128|-407.51108056808|-412.84564507565|-423.77293897294|-427.6603051848|-427.6603051848|-427.6603051848|-427.6603051848||-427.6603051848|-427.6603051848|-427.6603051848|-433.97538516283|-433.97538516283||-433.97538516283|-433.97538516283|-433.97538516283|-451.63931684759|395.63047302767|395.63047302767|388.80922596009|388.80922596009|386.78802884454|372.87558760505|370.86176400561|363.19353580939|363.19353580939|357.01053803629|357.01053803629|353.54079858917|353.54079858917|353.54079858917|353.54079858917|353.54079858917|353.54079858917|353.54079858917|353.54079858917|353.54079858917||353.54079858917|353.54079858917|353.54079858917|353.54079858917|336.11826986317|336.11826986317|332.52029984797|330.63827139639|330.63827139639|330.63827139639|325.93141266266|321.14601406962|317.90403375301|-341.27652583998||-343.14058426664|-347.37842696293|-350.03158551437|-351.39860838734|-351.39860838734|-351.39860838734|-352.3873426526|-353.76371405844|-355.35643710919|-355.35643710919|-360.11826345465|-360.70773266006|-360.70773266006|-364.28636962229|-366.27361625102|-366.27361625102|-366.27361625102|-366.27361625102|-367.9151291678|333.58119315989|333.58119315989|333.58119315989|333.58119315989|322.81243684432|318.51381871591|315.68202079545|313.98002310606|309.07410260007|309.07410260007|307.87829995439|307.87829995439|307.87829995439|307.87829995439|302.42033328265|301.85996085057|301.85996085057|301.85996085057|301.85996085057|301.85996085057|-332.84641858632|-332.84641858632|-332.84641858632|-333.55157620703|-339.72397356336|-340.24885951485|-342.2209550165|-344.02328335166|-347.63698150185|-354.61973024919|-354.61973024919|-355.29970027688|-355.95670118957|313.73159537131|||313.73159537131|313.73159537131|311.5945621868||311.5945621868|302.77173576312|300.19081751457|299.10090834953|297.28507203645|297.28507203645|293.53896892939|283.76333186473|283.76333186473|283.76333186473|-323.7100235685|-323.7100235685|-323.7100235685|-323.7100235685|-323.7100235685|-323.7100235685|-348.84447063167|324.7113657612|324.7113657612|324.7113657612|324.7113657612|324.7113657612|322.29040640133|318.76711822371|316.95009358533|316.95009358533|316.95009358533||313.5001039837|312.22233775967|308.24704195519|-337.88419795389|-337.88419795389|-337.88419795389|-337.88419795389|-337.88419795389|-337.88419795389|-339.48586824951
04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225|1630.3619272249|1630.3619272249|1630.3619272249|1630.3619272249|1630.3619272249|1526.5688080277|1403.9653422529||1360.6837136144|1354.9263484604|-1404.6816578564|-1404.6816578564|-1404.6816578564|-1404.6816578564|-1404.6816578564|-1404.6816578564|-1404.6816578564|-1408.2573976182|1343.9500718543|1343.9500718543|1343.9500718543|1338.3334131715|1313.859340301|1313.859340301|1313.859340301|1313.859340301|1297.6770447788|1280.0856053098|1278.0395614554||1262.7941816258|1262.7941816258|1262.7941816258|1262.7941816258|1262.7941816258||||1262.7941816258|1262.7941816258|1262.7941816258|1262.7941816258|1262.7941816258|1262.7941816258|1262.7941816258|1262.7941816258|1262.7941816258|1262.7941816258|1262.7941816258|1262.7941816258|1262.7941816258|1262.7941816258|1262.7941816258|1262.7941816258|1258.3824240286|1242.8138044763|1228.9597827514|1210.7370133764|1210.7370133764|1210.7370133764|1201.763348196|1194.8481646622|1181.0535162914|1167.7261292126||1143.1804064354|1143.1804064354|1133.6974025176|1133.6974025176|1133.6974025176|1121.0461759477|1121.0461759477|1053.5151940503|1053.5151940503|1053.5151940503|1053.5151940503|1053.5151940503|1053.5151940503|1053.5151940503||1053.5151940503|1053.5151940503|1053.5151940503|1053.5151940503|1053.5151940503|1047.2391045003|1035.765671667|1028.68407963|1025.6228382065|1025.6228382065|1025.6228382065|1025.6228382065|1025.6228382065|1025.6228382065||1025.6228382065|1025.6228382065|1011.6022693908|1011.6022693908|-1054.6933766161|-1054.6933766161|-1054.6933766161|-1054.6933766161|-1054.6933766161|-1054.6933766161|-1054.6933766161|-1054.6933766161|-1054.6933766161||-1054.6933766161|-1054.6933766161|-1054.6933766161|-1054.6933766161|-1054.6933766161||-1054.6933766161|-1054.6933766161|-1054.6933766161|-1054.6933766161|1024.2295815377|1013.2550905975|994.83898955274|987.04332172526|981.1592463614|973.01027373489|971.67808192766|966.41439098866|966.41439098866|966.41439098866|966.41439098866|965.46043443185|961.85856102697|961.85856102697|949.00951225219|942.45501361354|941.36421433771|941.36421433771|914.51579370856|906.12865967618||892.30962186242|891.39957984714|890.77731094126|888.52237440503|888.52237440503|888.52237440503|878.13597156114|873.03996840127|872.80243012502|872.80243012502|872.50270013891|871.78077793212|861.08975325792|846.7663925088||-872.12659209979|-872.12659209979|-872.12659209979|-872.12659209979|-872.12659209979|-872.12659209979|-872.12659209979|-872.12659209979|-872.12659209979|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-872.68003770463|-874.92226411626|835.44867611596|835.44867611596|835.44867611596|835.44867611596|835.44867611596|835.44867611596|834.49836557526|834.49836557526|830.3870728614|827.28230888797|827.28230888797|827.28230888797|827.28230888797|822.75812098663|821.40378141538|821.40378141538|821.40378141538|821.40378141538|806.11531268375|790.40590298195|779.2727197308|779.2727197308|||777.73017791617|777.73017791617|777.73017791617||777.73017791617|769.53353101797|-824.30988313344|-824.30988313344|-824.30988313344|-824.30988313344|-824.30988313344|-824.30988313344|-824.30988313344|-824.30988313344|-824.30988313344|-824.30988313344|-824.30988313344|-824.30988313344|-824.30988313344|-824.30988313344|-869.89987014826|-894.05541127585|-929.50601252872|-940.56223614302|-946.79137349225|915.09031896368|915.09031896368|915.09031896368|915.09031896368|915.09031896368|915.09031896368||915.09031896368|915.09031896368|915.09031896368|915.09031896368|915.09031896368|915.09031896368|915.09031896368|915.09031896368|897.42014686874|897.42014686874
04881|44131|/equities/fujikura-ltd.|NIKKEI225|19605.785205785|19511.799704999|19511.799704999|19511.799704999|19511.799704999|19511.799704999|19511.799704999||19511.799704999|19511.799704999|19511.799704999|19511.799704999|19511.799704999|18507.277449999|17643.264288978|17643.264288978|17643.264288978|17643.264288978|-18823.969675739|-18823.969675739|-18823.969675739|-18823.969675739|-18823.969675739|-18823.969675739|-18823.969675739|-18823.969675739|-18823.969675739|-18823.969675739|-18823.969675739||-18823.969675739|-18823.969675739|-18823.969675739|-18823.969675739|-18823.969675739||||-18823.969675739|-18823.969675739|-18823.969675739|-18823.969675739|-18823.969675739|-18823.969675739|-18823.969675739|-18823.969675739|-18823.969675739|-19191.355195265|-19768.727994739|-20087.481261094|-20087.481261094|-20087.481261094|-20087.481261094|-20087.481261094|-20087.481261094|-20087.481261094|-20150.534734549|-20231.123129073|-20231.123129073|-20690.414587859|-21640.738430954|-21689.535407642|-21689.535407642|-21689.535407642||-21689.535407642|-22003.780486175|-22003.780486175|-22003.780486175|18795.521682028|18795.521682028|18795.521682028|18795.521682028|18795.521682028|18795.521682028|18795.521682028|18795.521682028|18795.521682028|18795.521682028||18667.801868919|18300.057632133|17857.564035703|17111.737817448|16536.37535272|15450.972614133|14967.284107178|14967.284107178|14967.284107178|14872.537896865|14831.433572805|14831.433572805|14831.433572805|14831.433572805||14831.433572805|14831.433572805|13626.592858672|13595.936509636|13009.504749675|13009.504749675|13009.504749675|13009.504749675|13009.504749675|12889.094306825|12889.094306825|12889.094306825|12725.425070154||12725.425070154|12709.885595275|12709.885595275|12709.885595275|12709.885595275||12709.885595275|12447.095105861|12007.27037841|12007.27037841|12007.27037841|11833.633753789|11558.759726432|11026.399696036|10992.938540515|10992.938540515|10992.938540515|10858.890721698|10858.890721698|10858.890721698|10858.890721698|10858.890721698|10858.890721698|10858.890721698|10858.890721698|10858.890721698|10645.711912997|10499.124347775|10450.971497528|10140.801663919||9973.1129599105|9680.6810665673|9639.3678517414|9500.4087241571|9275.9996216147|9275.9996216147|9275.9996216147|8699.2218017941|8062.5797797712|8025.8108664125|8013.5120737916|7732.4023042129|7555.2991410036|7555.2991410036||7333.5546011151|7149.1162234613|7131.6846927347|7042.9894722371|7042.9894722371|7042.9894722371|7042.9894722371|6986.7352278517|6986.7352278517|6986.7352278517|6986.7352278517|6986.7352278517|6986.7352278517|6986.7352278517|6986.7352278517|6908.7613642797|6657.6237380886|6590.3597089873|6369.844121097|6351.7236342512|6351.7236342512|6351.7236342512|6351.7236342512|6351.7236342512|6351.7236342512|6351.7236342512|6351.7236342512|6351.7236342512|6351.7236342512|6351.7236342512|6203.6929269458|6076.4290230633|6076.4290230633|6076.4290230633|6076.4290230633|6076.4290230633|6076.4290230633|5875.8100256259|5637.7889173621|5526.5432415134|5453.8119019798|5453.8119019798|5453.8119019798|5453.8119019798|5453.8119019798|5453.8119019798|5453.8119019798|5453.8119019798|5453.8119019798|5453.8119019798|5311.9576688664|5143.6751876293|4923.4724306993|||4794.7471452214|4709.8301613571|4522.5927917989||4522.5927917989|4427.9919908877|-4915.3843580848|-4915.3843580848|-4915.3843580848|-4915.3843580848|-4915.3843580848|-4915.3843580848|-4915.3843580848|-4915.3843580848|-4915.3843580848|-4915.3843580848|-4915.3843580848|-4915.3843580848|-4915.3843580848|-4915.3843580848|-5543.4270645387|-5981.1411828208|-6243.1568698008|-6337.1187442232|-6361.4652713591|-6617.8250028015|-6617.8250028015|-6617.8250028015|-6617.8250028015|-6617.8250028015|-6617.8250028015||-6617.8250028015|-6617.8250028015|-6617.8250028015|-6617.8250028015|-6617.8250028015|-6617.8250028015|-6617.8250028015|-6897.3611142239|-7041.914592629|-7041.914592629
04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225|1026.2760555127|1026.2760555127|1026.2760555127|1026.2760555127|1026.2760555127|1026.2760555127|1026.2760555127||1026.2760555127|1026.2760555127|1026.2760555127|1012.5289505697|994.53216729969|993.67505854506|993.67505854506|993.67505854506|993.67505854506|993.67505854506|993.67505854506|993.67505854506|993.67505854506|993.67505854506|993.67505854506|993.67505854506|993.67505854506|993.67505854506|982.25006505007|974.83340561119|962.98156179021||944.25729087801|-994.26080106409|-994.26080106409|-994.26080106409|-994.26080106409||||-994.26080106409|-994.26080106409|-994.26080106409|-994.26080106409|-994.26080106409|-994.26080106409|-994.26080106409|-994.26080106409|-994.26080106409|-998.17866784899|-1016.4207420544|-1027.3563800605|-1028.9313675437|-1028.9313675437|-1028.9313675437|-1028.9313675437|-1028.9313675437|-1028.9313675437|-1028.9313675437|-1028.9313675437|-1028.9313675437|-1028.9313675437|-1028.9313675437|-1028.9313675437|-1028.9313675437|-1028.9313675437||-1028.9313675437|-1029.8658858564|-1029.8658858564|-1044.962095396|-1055.12455044|-1056.4161671556|-1064.1977601586|-1064.1977601586|-1064.1977601586|-1072.1086223984|-1097.2318026649|1115.2189890609|1115.2189890609|1115.2189890609||1115.2189890609|1115.2189890609|1115.2189890609|1115.2189890609|1115.2189890609|1080.465543401|1056.1839371123|1036.982152347|1027.3690581633|1023.4361044642|1023.4361044642|1023.4361044642|1023.4361044642|1023.4361044642||1023.4361044642|1023.4361044642|1021.9845605157|1012.1495116842|1002.4439018713|-1048.1309853441|-1048.1309853441|-1066.423317049|-1074.6925744989|-1090.5473049987|-1093.9040802454|-1093.9040802454|-1094.5600891615||-1097.7334324017|1025.0821839562|1025.0821839562|1025.0821839562|1025.0821839562||1025.0821839562|1025.0821839562|1025.0821839562|1025.0821839562|-1041.0368633114|-1041.0368633114|-1041.0368633114|-1041.0368633114|-1041.0368633114|-1041.0368633114|-1041.0368633114|-1041.0368633114|-1041.0368633114|-1041.0368633114|-1041.0368633114|-1041.0368633114|-1048.4298481238|-1064.4220534709|1000.8176330518|1000.8176330518|1000.8176330518|1000.8176330518|1000.8176330518|1000.8176330518||1000.8176330518|1000.8176330518|1000.8176330518|1000.8176330518|994.18625894641|985.98473216268|981.35487298077|981.35487298077|981.35487298077|981.35487298077|976.28319220086|969.42576911206|953.30641012451|944.88687972787||944.88687972787|944.88687972787|944.88687972787|944.88687972787|944.88687972787|944.88687972787|941.13565806003|941.13565806003|941.13565806003|941.13565806003|941.13565806003|933.1833613779|933.1833613779|933.1833613779|933.1833613779|933.1833613779|910.870401531|905.31620825453|905.31620825453|905.31620825453|905.31620825453|905.31620825453|905.31620825453|901.73348183063|901.73348183063|901.73348183063|898.59553773128|898.59553773128|898.59553773128|898.59553773128|898.59553773128|898.59553773128|898.59553773128|898.59553773128|893.77281970142|892.7711117678|892.7711117678|892.7711117678|892.7711117678|892.7711117678|892.7711117678|892.7711117678|892.7711117678|892.7711117678|892.7711117678|892.7711117678|892.7711117678|892.7711117678|892.7711117678|892.7711117678|884.96790196422|868.61469378299|868.61469378299|||865.96077086999|855.73418985554|852.03798872838||843.5422096982|825.04689966467|815.88544407185|805.37271563539|-872.47792157235|-872.47792157235|-872.47792157235|-872.47792157235|-872.47792157235|-872.47792157235|-872.47792157235|-872.47792157235|-872.47792157235|-872.47792157235|-872.47792157235|-872.47792157235|-927.97546841372|-947.47274268191|-980.54285690249|-980.54285690249|912.54628829397|912.54628829397|912.54628829397|912.54628829397|912.54628829397|912.54628829397|912.54628829397||912.54628829397|-978.65347017969|-978.65347017969|-978.65347017969|-978.65347017969|-978.65347017969|-978.65347017969|-978.65347017969|-978.65347017969|-978.65347017969
04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225|896.59292829537|896.59292829537|896.59292829537|896.3810314393|894.94639756029|894.94639756029|894.94639756029||894.94639756029|891.10710840032|872.71247950657|872.71247950657|869.95831056285|866.34256729206|862.87869313039|862.87869313039|862.87869313039|-919.06703660451|-919.06703660451|-919.06703660451|-919.06703660451|-919.06703660451|-919.06703660451|880.88070035035|880.88070035035|880.88070035035|876.08966705594|861.93296339549|854.42551488388||845.61867610957|845.61867610957|845.61867610957|843.52075123285|829.24527914762||||827.71697683068|827.18552981187|826.37281090208|822.4697898912|820.13309987911|805.81455542123|797.9606171347|792.03475542316|792.03475542316|792.03475542316|792.03475542316|792.03475542316|792.03475542316|792.03475542316|792.03475542316|792.03475542316|792.03475542316|792.03475542316|792.03475542316|792.03475542316|792.03475542316|792.03475542316|792.03475542316|790.53861713684|781.76513015205|776.62792239116||774.61824483253|774.61824483253|774.61824483253|774.61824483253|774.61824483253|772.26326522535|772.26326522535|768.7369613615|766.096623735|757.94069303889|747.15632559876|739.21375253603|-778.08051122132|-778.08051122132||-778.08051122132|-778.08051122132|-778.08051122132|-778.08051122132|-778.08051122132|-778.08051122132|-784.8116791348|-785.12408792756|-785.18530579912|-785.18530579912|-785.18530579912|-792.14582414146|-792.14582414146|-792.14582414146||-793.098401728|-793.098401728|-793.098401728|-793.098401728|-793.098401728|-793.098401728|-793.098401728|-793.88711303111|-798.76345892346|-798.95939880385|-811.19678864672|-811.19678864672|-812.16309849636||787.04612525808|787.04612525808|787.04612525808|787.04612525808|787.04612525808||784.71791695342|781.46435217046|778.73816907829|778.59796564255|778.27551738061|776.36168597845|774.9156617018|774.9156617018|767.40629077977|763.11810086641|757.82425759355|757.82425759355|757.82425759355|757.82425759355|757.82425759355|750.74917510394|746.73972235055|746.73972235055|744.21080261172|741.4008917908|735.65760190781|735.65760190781|735.65760190781|733.17511323091||730.97234803434|724.80260892704|723.39178769672|722.26865299635|717.35405888483|716.94895431648|708.55439368498|704.11599298331|699.35110331479|699.30383125283|699.30383125283|697.72647916981|695.92372186152|695.92372186152||695.92372186152|695.92372186152|695.92372186152|695.92372186152|693.13746873502|687.43052081669|681.86724535188|680.97865470489|680.97865470489|680.97865470489|680.97865470489|-700.12326641973|-700.12326641973|-700.12326641973|-700.12326641973|-700.12326641973|-700.12326641973|-700.12326641973|-700.12326641973|-700.12326641973|-700.80866700157|-700.80866700157|-700.80866700157|-700.80866700157|-704.17629666841|-706.64032963157|-709.444851397|-709.444851397|-711.5924091321|-711.5924091321|-715.04712125789|-716.10791250876|-719.28657408609|-719.28657408609|-719.28657408609|-725.42952676233|-729.29664191789|-729.29664191789|-729.29664191789|-729.29664191789|-729.66293546432|-732.34770607146|-740.55300674607|-741.61445194008|717.58567513553|717.58567513553|717.58567513553|717.58567513553|717.58567513553|717.58567513553|717.58567513553|717.58567513553|717.58567513553|||717.58567513553|717.58567513553|717.58567513553||717.58567513553|717.58567513553|717.58567513553|711.92852792836|699.53169769818|696.81299744242|696.34777493603|688.05308326225|685.89311832956|685.89311832956|685.89311832956|682.40508435749|682.40508435749|-725.83596110084|-725.83596110084|-725.83596110084|-753.81773455649|-770.63081617388|-783.70090685987|-791.88989651096|-795.93321834552|-806.09246482835|-810.62032694858|-810.62032694858|-811.57814105398|-811.6821529652|-811.6821529652||-811.6821529652|-811.6821529652|-811.6821529652|-811.6821529652|-812.26015495912|-812.26015495912|-812.26015495912|-817.73350551014|-818.79318017091|-818.79318017091
04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225|6719.8229411823|6481.2477124248|6280.8024894382|6280.8024894382|6280.8024894382|6280.8024894382|6280.8024894382||6280.8024894382|6280.8024894382|6280.8024894382|6280.8024894382|6280.8024894382|6280.8024894382|6280.8024894382|6280.8024894382|6280.8024894382|6280.8024894382|6280.8024894382|6280.8024894382|6280.8024894382|6280.8024894382|6280.8024894382|6280.8024894382|6280.8024894382|6280.8024894382|6280.8024894382|6082.3916549313|5974.4907277015||5580.7674752239|5471.4083058043|-6127.7333906084|-6127.7333906084|-6127.7333906084||||-6127.7333906084|-6127.7333906084|-6127.7333906084|-6127.7333906084|-6127.7333906084|-6127.7333906084|-6127.7333906084|-6127.7333906084|-6127.7333906084|-6216.3148784538|-6435.0165316153|-6575.9072573503|-6700.3793300621|-6700.3793300621|5693.2946731513|5693.2946731513|5693.2946731513|5693.2946731513|5693.2946731513|5693.2946731513|5693.2946731513|5693.2946731513|5693.2946731513|5327.7647689857|5327.7647689857|5327.7647689857||5327.7647689857|5327.7647689857|5327.7647689857|5327.7647689857|5327.7647689857|5327.7647689857|5327.7647689857|5327.7647689857|5327.7647689857|5327.7647689857|5327.7647689857|5327.7647689857|5327.7647689857|5327.7647689857||5327.7647689857|5255.5552386635|5255.5552386635|5255.5552386635|5043.3947096261|4771.5496773623|4585.0551970693|4386.8681558745|4386.8681558745|4386.8681558745|4386.8681558745|4147.4120756105|4147.4120756105|4147.4120756105||4147.4120756105|4147.4120756105|4147.4120756105|4031.5689729005|3987.5766365561|3963.8756539234|3963.8756539234|3963.8756539234|3963.8756539234|3963.8756539234|3963.8756539234|3963.8756539234|3963.8756539234||3963.8756539234|3963.8756539234|3963.8756539234|3963.8756539234|3963.8756539234||3963.8756539234|3963.8756539234|3963.8756539234|3963.8756539234|3963.8756539234|3963.8756539234|3963.8756539234|3963.8756539234|3963.8756539234|3963.8756539234|3904.5840599149|3733.3517145479|3733.3517145479|3733.3517145479|3733.3517145479|3574.0019050532|3537.9381413624|3537.9381413624|3537.9381413624|3531.0423792916|3335.6026436573|3232.6140485081|3222.9044983424|3217.7833312869||3217.7833312869|3152.814812541|2894.2386806011|2803.9831009617|2803.9831009617|2803.9831009617|2771.0923344019|2642.213704891|2637.6959319642|2637.6959319642|2598.1621466269|2553.3977118851|2553.3977118851|2532.3919230248||2532.3919230248|2532.3919230248|2468.4681807094|2468.4681807094|2468.4681807094|2468.4681807094|2468.4681807094|2468.4681807094|2468.4681807094|2468.4681807094|2468.4681807094|2468.4681807094|2468.4681807094|2468.4681807094|2468.4681807094|2464.2979785661|2435.8310872956|2434.8123192174|2387.6803546859|2350.3670607622|2159.5395683008|2159.5395683008|2159.5395683008|2159.5395683008|2137.1550758898|2101.3285716961|2101.3285716961|2101.3285716961|2101.3285716961|2045.579659391|2045.579659391|2045.579659391|2039.64406599|2028.7163643585|2028.7163643585|2028.7163643585|2028.7163643585|2028.7163643585|1991.1848492872|1982.1928421498|1982.1928421498|1982.1928421498|1982.1928421498|1982.1928421498|1982.1928421498|1982.1928421498|1982.1928421498|1971.380935722|1818.2565952467|1720.8406613852|1695.8785126503|1623.6983473892|1601.0435107288|||1601.0435107288|1601.0435107288|1601.0435107288||1577.5483452543|1431.0537169492|1367.5596854991|1342.6774283323|1299.9749203693|1284.2036053941|1284.2036053941|-1569.2349434825|-1569.2349434825|-1569.2349434825|-1569.2349434825|-1569.2349434825|-1569.2349434825|-1569.2349434825|-1569.2349434825|-1569.2349434825|-1755.2054927583|-1826.2838808425|-1867.6899763488|-1867.6899763488|-1929.211084832|1659.3024948545|1659.3024948545|1659.3024948545|1659.3024948545|1659.3024948545|1659.3024948545||1606.5583276161|1587.0523590652|1587.0523590652|1587.0523590652|1587.0523590652|1587.0523590652|1587.0523590652|1587.0523590652|1587.0523590652|1587.0523590652
04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225|-670.81188893058|-692.37270238343|-692.37270238343|-695.19189153715|-699.60210170794|-699.93204364367|-699.93204364367||-699.93204364367|-699.93204364367|612.72759411277|612.72759411277|612.72759411277|612.72759411277|612.72759411277|612.72759411277|612.72759411277|604.47510456975|582.96653576097|582.96653576097|582.96653576097|570.22004464863|570.22004464863|570.22004464863|570.22004464863|570.22004464863|570.22004464863|570.22004464863|570.22004464863||556.4111607207|547.06795635633|524.24217372926|515.23725151761|515.23725151761||||515.15250168623|496.8361129847|476.84088022802|476.84088022802|462.71208914225|-527.23630574558|-527.23630574558|-527.23630574558|-527.23630574558|-527.23630574558|-527.23630574558|-527.23630574558|-527.23630574558|-527.23630574558|-527.23630574558|-527.23630574558|-527.23630574558|-527.23630574558|-527.23630574558|-527.23630574558|-527.23630574558|-527.23630574558|-527.23630574558|-527.23630574558|-527.23630574558|-527.23630574558||-527.23630574558|-527.23630574558|-527.23630574558|-535.4292286062|-539.19914289578|-548.55460321753|-550.96517789594|-550.96517789594|-550.96517789594|-550.96517789594|-583.35019766216|-648.24043234592|557.12988516092|557.12988516092||557.12988516092|557.12988516092|557.12988516092|557.12988516092|557.12988516092|545.9776501788|527.53381368834|527.53381368834|527.53381368834|524.49044520151|524.49044520151|524.49044520151|524.49044520151|524.49044520151||524.49044520151|510.93382800168|504.92647555742|497.47386173047|-534.79152872781|-534.79152872781|-535.49058747535|-543.7117638615|-545.31116658189|-545.31116658189|-545.31116658189|-545.31116658189|-545.31116658189||-545.31116658189|-545.31116658189|502.6213790312|502.6213790312|502.6213790312||502.6213790312|502.6213790312|502.6213790312|502.6213790312|502.6213790312|502.6213790312|502.6213790312|502.6213790312|502.6213790312|502.6213790312|502.6213790312|502.6213790312|502.6213790312|502.6213790312|502.6213790312|502.6213790312|502.6213790312|502.6213790312|502.6213790312|502.6213790312|502.6213790312|502.6213790312|502.6213790312|502.6213790312||502.6213790312|493.85708781245|492.11898645828|478.46554050919|467.50684013481|467.50684013481|459.410516895|459.410516895|459.410516895|459.410516895|451.95280299117|451.95280299117|451.95280299117|451.95280299117||451.95280299117|451.95280299117|451.95280299117|451.95280299117|451.95280299117|451.95280299117|451.95280299117|451.95280299117|442.22533665686|439.30592961873|420.33992179859|419.97389391646|419.97389391646|419.97389391646|419.97389391646|399.3598821294|-421.47282101905|-421.47282101905|-421.47282101905|-421.47282101905|-424.58091224339|392.33247834504|392.33247834504|392.33247834504|392.33247834504|392.33247834504|392.33247834504|392.33247834504|392.33247834504|392.33247834504|392.33247834504|392.33247834504|392.33247834504|392.33247834504|392.33247834504|390.64719816116|387.1635535124|385.90294378324|385.90294378324|385.90294378324|385.90294378324|385.90294378324|385.90294378324|385.90294378324|383.00327087027|377.44230971639|377.44230971639|375.94555516651|375.94555516651|375.94555516651|369.48176875045|369.48176875045|369.48176875045|||369.48176875045|369.48176875045|369.48176875045||362.36863194495|353.88719993203|353.88719993203|346.98577770226|-382.36334997816|-382.36334997816|-382.36334997816|-382.36334997816|-382.36334997816|-382.36334997816|-382.36334997816|-382.36334997816|-382.36334997816|-382.36334997816|-382.36334997816|-382.36334997816|-401.45927775352|-416.95475305946|-432.11639228829|-435.35154698699|-438.94616331888|405.64331165237|405.64331165237|405.64331165237|405.64331165237|405.64331165237|405.64331165237||405.64331165237|405.64331165237|405.64331165237|405.64331165237|405.64331165237|405.64331165237|405.64331165237|405.64331165237|392.21479072486|376.07198969429
04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225|2682.96377207|2682.96377207|2633.9597467445|2475.2065946418|2475.2065946418|2475.2065946418|2475.2065946418||2441.8962162687|2280.9402402985|2058.1558225539|1916.1738550048|-2190.4763840119|-2190.4763840119|-2190.4763840119|-2190.4763840119|-2190.4763840119|-2190.4763840119|-2206.0293155688|-2238.6436839653|2083.0444224876|2083.0444224876|2083.0444224876|2083.0444224876|2083.0444224876|2064.3428292011|2064.3428292011|2064.3428292011|2034.9364768901||1973.9849743223|1966.8166381359|1933.2962645954|1926.7180717727|1893.0200797474||||1876.1112095647|1876.1112095647|1855.123566183|1840.0261846478|1821.9735384976|1788.2461383646|1788.2461383646|1788.2461383646|1788.2461383646|1788.2461383646|1788.2461383646|1788.2461383646|1788.2461383646|1788.2461383646|1788.2461383646|1788.2461383646|1757.8845981829|1746.9037958736|1746.9037958736|1746.9037958736|1746.9037958736|1746.9037958736|1746.9037958736|1732.3805823027|1732.3805823027|1732.3805823027||1732.3805823027|1732.3805823027|1732.3805823027|1732.3805823027|1732.3805823027|1732.3805823027|1732.3805823027|1679.2402333445|1679.2402333445|1679.2402333445|1679.2402333445|1679.2402333445|1679.2402333445|1679.2402333445||1679.2402333445|1679.2402333445|1679.2402333445|1679.2402333445|1679.2402333445|1618.2669259383|1586.0188065982|-1776.4893918644|-1776.4893918644|-1776.4893918644|-1776.4893918644|-1776.4893918644|-1776.4893918644|-1785.7659909605||1609.7518630117|1609.7518630117|1594.4465144575|1583.6072382861|-1676.8614342147|-1676.8614342147|-1680.9571491275|-1700.0079434749|1596.0975826909|1596.0975826909|1596.0975826909|1596.0975826909|1596.0975826909||1596.0975826909|1596.0975826909|1596.0975826909|1596.0975826909|1596.0975826909||1596.0975826909|1596.0975826909|1596.0975826909|1576.497314101|1517.3859045567|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635||1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635||1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1511.9980581635|1455.7200646261|1443.7445162513|1439.4232047342|1439.4232047342|1439.4232047342|1436.2632157213|1436.2632157213|1435.3064391621|1435.3064391621|1413.3960435134|1380.6247450783|1380.6247450783|1357.1386056425|1344.634508023|1344.634508023|1344.634508023|1344.634508023|1344.634508023|1292.3716755812|1248.3018617568|1243.7739034035|1243.7739034035|1233.2487815595|1188.6653128438|1187.5725698265|1180.5806331406|1171.1461301328|1171.1461301328|1171.1461301328|1171.1461301328|1171.1461301328|1171.1461301328|1171.1461301328|1171.1461301328|1138.7179223698|1023.7421359664|917.49126218488|883.05094096899|||883.05094096899|878.5010455211|874.05671724566||868.45190805074|853.00212005637|-913.45270567298|-913.45270567298|-913.45270567298|-913.45270567298|-913.45270567298|-913.45270567298|-913.45270567298|-913.45270567298|-913.45270567298|-913.45270567298|-913.45270567298|-913.45270567298|-913.45270567298|-913.45270567298|-986.11411741442|-1015.015686016|-1044.5729844622|-1063.192204958|-1069.9357832867|989.50852772741|989.50852772741|989.50852772741|980.95391969712|977.64872386436|977.64872386436||977.64872386436|972.8874709604|949.15274551156|907.11416167951|905.43085870911|905.43085870911|905.43085870911|905.43085870911|905.43085870911|905.43085870911
04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225|2738.3749658568|2738.3749658568|2738.3749658568|2738.3749658568|2738.3749658568|2738.3749658568|2738.3749658568||2726.1790900046|2726.1790900046|2726.1790900046|2726.1790900046|2726.1790900046|2633.0946770899|2633.0946770899|2633.0946770899|2633.0946770899|2633.0946770899|2633.0946770899|2633.0946770899|2633.0946770899|2633.0946770899|2633.0946770899|2633.0946770899|2633.0946770899|2633.0946770899|2633.0946770899|2619.4385300999|2470.9872556665||2353.4595748969|2353.4595748969|2266.3439721077|2173.3821912308|2108.7024347009||||-2309.6851353303|-2309.6851353303|-2309.6851353303|-2309.6851353303|-2309.6851353303|-2309.6851353303|-2309.6851353303|-2309.6851353303|-2311.8723725893|-2332.969302877|-2414.5214476411|2183.0389221443|2183.0389221443|2183.0389221443|2183.0389221443|2183.0389221443|2183.0389221443|2183.0389221443|2183.0389221443|2183.0389221443|2183.0389221443|2183.0389221443|2183.0389221443|2113.5432468271|2050.3258298078|2030.2893421995||2030.2893421995|2030.2893421995|2030.2893421995|2030.2893421995|2030.2893421995|2018.9326024439|2004.4806693821|1999.5646994565|1999.5646994565|1999.5646994565|1999.5646994565|1999.5646994565|1997.3267894525|1997.3267894525||1896.2839581576|1896.2839581576|1896.2839581576|1896.2839581576|1896.2839581576|-2064.9846488885|-2064.9846488885|-2064.9846488885|-2064.9846488885|-2064.9846488885|-2064.9846488885|-2064.9846488885|-2064.9846488885|-2064.9846488885||-2064.9846488885|-2064.9846488885|-2064.9846488885|-2064.9846488885|-2064.9846488885|-2064.9846488885|-2075.038498765|-2083.8761097389|1940.6178192882|1940.6178192882|1940.6178192882|1937.9642436536|1935.516020549||1935.516020549|1935.516020549|1935.516020549|1935.516020549|1935.516020549||1935.516020549|1935.516020549|1935.516020549|1935.516020549|1935.516020549|1889.1289117211|1888.403919709|1888.403919709|1888.403919709|1888.403919709|1886.7455718778|1886.7455718778|1886.7455718778|1886.7455718778|1870.772857642|1856.4142862688|1823.4603180765|1795.0354151099|1795.0354151099|1795.0354151099|1795.0354151099|1795.0354151099|1795.0354151099|1795.0354151099||1795.0354151099|1795.0354151099|1795.0354151099|1782.9837945666|1746.6676000129|1746.6676000129|1746.6676000129|1746.6676000129|1746.6676000129|1746.6676000129|1746.6676000129|1732.5195555698|1720.2995061887|1678.2772290986||-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1797.1715558034|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|-1803.1830398068|1646.0927494046|1646.0927494046|||1646.0927494046|1646.0927494046|1646.0927494046||1646.0927494046|1646.0927494046|1646.0927494046|1646.0927494046|1629.2141660051|1607.6268511168|1574.2520567964|1547.7800631071|1533.2963742063|1533.2963742063|1529.3293046737|-1699.9240636189|-1699.9240636189|-1699.9240636189|-1699.9240636189|-1699.9240636189|-1789.6378484654|-1829.5420538505|-1883.5467265005|-1887.8296961117|-1888.4218845686|1727.210767388|1727.210767388|1727.210767388|1727.210767388|1727.210767388|1727.210767388||1726.9564082089|1712.7848980098|1700.9276644554|1682.0008458321|1682.0008458321|1682.0008458321|1682.0008458321|1682.0008458321|1664.6120509245|1645.5689454717
04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225|2548.1361018774|2548.1361018774|2548.1361018774|2548.1361018774|2548.1361018774|2548.1361018774|2548.1361018774||2492.8178909749|2422.1865455277|2319.0698092934|2319.0698092934|2197.2997881038|2083.3268988936|2083.3268988936|2060.6409987706|2052.5310879907|2052.5310879907|2052.5310879907|2052.5310879907|2052.5310879907|2052.5310879907|2052.5310879907|2052.5310879907|2045.6456533231|2022.3840592478|2017.5378436087|2006.8753817875|1979.8059797638||1938.5471124023|1938.5471124023|1938.5471124023|1938.5471124023|1938.5471124023||||1938.5471124023|1938.5471124023|1938.5471124023|1938.5471124023|1938.5471124023|1924.8666811394|1924.8666811394|1924.8666811394|1924.8666811394|1924.8666811394|1924.8666811394|1924.8666811394|1902.7963123772|1895.8847915302|1873.260879478|1851.266517874|1851.266517874|1772.3516865267|1740.0611744044|1740.0611744044|1740.0611744044|1740.0611744044|1739.6790826715|1676.6434251906|1566.8399675845|1566.8399675845||1566.8399675845|1566.8399675845|1566.8399675845|1566.8399675845|1566.8399675845|1566.8399675845|1566.8399675845|1566.8399675845|1566.8399675845|1566.8399675845|1566.8399675845|1566.8399675845|1409.0431698574|-1540.0679330664||-1540.0679330664|-1540.0679330664|-1540.0679330664|-1540.0679330664|-1540.0679330664|-1540.0679330664|-1540.0679330664|-1540.0679330664|-1540.0679330664|-1540.0679330664|-1540.0679330664|-1540.0679330664|-1540.0679330664|-1540.0679330664||1400.1445270785|1400.1445270785|1393.6605856428|1376.0673173809|1360.2970193121|-1434.2259020839|-1434.2259020839|1321.1529465879|1321.1529465879|1321.1529465879|1321.1529465879|1321.1529465879|1321.1529465879||1321.1529465879|1321.1529465879|1321.1529465879|1321.1529465879|1285.6143850976||-1432.299883268|-1432.299883268|-1432.299883268|-1433.6075216296|-1433.6075216296|-1433.6075216296|-1457.3416906996|-1482.1018785551|1376.5515289204|1376.5515289204|1376.5515289204|1376.5515289204|1376.5515289204|1376.5515289204|1376.5515289204|1376.5515289204|1376.5515289204|1376.5515289204|1376.5515289204|1376.5515289204|1376.5515289204|1376.5515289204|1376.5515289204|1376.5515289204||1376.5515289204|1376.5515289204|1376.5515289204|1376.5515289204|1376.5515289204|1376.5515289204|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024||-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1449.8377665024|-1462.3752961138|1353.8946555366|1353.8946555366|1353.8946555366|1337.3273950407|1324.0304389341|1305.8338752272|1305.8338752272|1277.8154169192|1277.0869344681|1277.0869344681|1251.8188160757|1235.4097956396|1234.4081510339|1234.4081510339|1234.4081510339|1234.4081510339|1234.4081510339|1234.4081510339|1234.4081510339|1234.4081510339|1234.4081510339|1217.9535011487|1183.3927790541|1173.9942099508|1173.9942099508|1173.9942099508|1107.1046777231|1090.394086359|1072.6600959545|1061.5529436961|1061.5529436961|1061.5529436961|1053.8678317236|1053.8678317236|1047.1307705399|1047.1307705399|1047.1307705399|1039.2008561555|1026.7252809623|1026.7252809623|1026.7252809623|||1026.7252809623|1026.7252809623|-1195.4981434524||-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|-1195.4981434524|1083.2546205573|1083.2546205573|1083.2546205573|1083.2546205573|1061.0242229102|1061.0242229102|1059.860247678|1045.4558307534|-1157.3130428852|-1157.3130428852|-1157.3130428852||-1157.3130428852|-1157.3130428852|-1157.3130428852|-1157.3130428852|-1157.3130428852|-1157.3130428852|-1157.3130428852|-1157.3130428852|-1157.3130428852|-1157.3130428852
04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225|-1990.1003496526|-1990.1003496526|-1990.1003496526|-1990.1003496526|-1990.1003496526|-1990.1003496526|-1990.1003496526||-1990.1003496526|-1990.1003496526|-1990.1003496526|-2079.8337218362|-2080.1033602916|-2080.1033602916|-2144.7259558795|-2250.6869758711|-2250.6869758711|-2250.6869758711|-2250.6869758711|-2250.6869758711|-2250.6869758711|-2250.6869758711|1653.6506530659|1653.6506530659|1653.6506530659|1653.6506530659|1653.6506530659|1283.9451700732|962.32796674797||846.65362779472|846.65362779472|846.65362779472|846.65362779472|846.65362779472||||846.65362779472|846.65362779472|801.16615609701|801.16615609701|801.16615609701|752.62906233001|702.19895814446|683.27876533803|683.27876533803|683.27876533803|683.27876533803|683.27876533803|651.54269255487|651.54269255487|651.54269255487|651.54269255487|651.54269255487|651.54269255487|651.54269255487|-732.91265705751|-732.91265705751|-732.91265705751|-732.91265705751|-732.91265705751|-732.91265705751|-732.91265705751||-732.91265705751|-732.91265705751|-732.91265705751|-732.91265705751|-732.91265705751|-732.91265705751|-732.91265705751|-732.91265705751|-732.91265705751|-732.91265705751|-732.91265705751|-732.91265705751|-732.91265705751|670.34856539576||670.34856539576|670.34856539576|670.34856539576|670.34856539576|670.34856539576|669.33173932862|646.83160401732|646.83160401732|646.83160401732|645.38226270611|645.38226270611|645.38226270611|645.38226270611|645.38226270611||645.38226270611|645.38226270611|637.09140300678|630.98938642813|630.98938642813|-705.0474808942|-705.0474808942|-705.0474808942|-707.66574723391|-707.66574723391|-707.66574723391|-707.66574723391|-707.66574723391||-707.66574723391|-707.66574723391|-707.66574723391|-707.66574723391|-707.66574723391||-707.66574723391|-707.66574723391|-709.79527470434|-727.55030522705|-730.8132907689|-730.8132907689|-730.8132907689|-730.8132907689|-730.8132907689|-730.8132907689|-730.8132907689|-730.8132907689|-730.8132907689|-730.8132907689|-730.8132907689|-730.8132907689|-730.8132907689|-730.8132907689|-730.8132907689|-735.07032307656|-759.35591452951|713.77120607832|705.85689564258|693.62108770398||693.62108770398|693.62108770398|693.62108770398|676.96787522664|668.29861541366|668.29861541366|668.29861541366|668.29861541366|668.29861541366|668.29861541366|668.29861541366|667.6651282374|660.73903137489|632.43419598609||632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|632.43419598609|629.70019957498|629.70019957498|629.70019957498|629.70019957498|629.70019957498|629.70019957498|629.70019957498|600.20821622507|600.20821622507|600.20821622507|600.20821622507|600.20821622507|600.20821622507|600.20821622507|585.39801802785|560.7755755865|557.17585494505|557.17585494505|557.17585494505|557.17585494505|557.17585494505|557.08428327228|556.26513480423|556.26513480423|556.26513480423|553.73903867136|542.04337630151|489.79301427913|489.79301427913|||-553.48023188141|-553.48023188141|-553.48023188141||-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-553.48023188141|-618.20025764601|-646.22250849556|594.47800509264|594.47800509264|594.47800509264|594.47800509264|594.47800509264|594.47800509264|590.84938900326|590.84938900326|584.99932111473||567.22146790526|567.17830362042|567.17830362042|567.17830362042|567.17830362042|567.17830362042|567.17830362042|567.17830362042|567.17830362042|567.17830362042
04890|44239|/equities/unitika,-ltd.|NIKKEI225|-1796.4976979922|-1969.6641088802|-2367.8490098669|1892.612211259|1409.8469013989|1041.8854459988|1003.1504955542||761.44499506021|730.71666117801|508.29377390673|508.29377390673|508.29377390673|474.41235906913|474.41235906913|474.41235906913|474.41235906913|474.41235906913|349.95817674348|322.74116863275|322.74116863275|322.74116863275|322.74116863275|322.74116863275|322.74116863275|322.74116863275|322.74116863275|308.15685403639|296.50761559599||278.89735066221|275.16372295801|256.23746995334|-299.74228191889|-299.74228191889||||-299.74228191889|-299.74228191889|-299.74228191889|-299.74228191889|-299.74228191889|-299.74228191889|-299.7692021321|-303.91022459122|-304.9002495458|-306.27805505089|-313.16537044017|-313.16537044017|-313.16537044017|-316.59922276565|-316.59922276565|-327.11024751739|-342.1780527971|-357.75339199677|-360.7634469096|-360.7634469096|-385.57049656622|312.58580670837|312.58580670837|282.42867412041|264.92074902268|248.80083224742||242.66759138603|238.00319924201|238.00319924201|235.92210577996|235.92210577996|235.92210577996|235.92210577996|235.92210577996|190.46900642218|-206.75924947084|-206.75924947084|-206.75924947084|-206.75924947084|-213.17694385649||-215.14104872944|-215.82338747715|-216.85931941906|-216.86515737988|-216.86515737988|-216.86515737988|-216.86515737988|-216.86515737988|-216.86515737988|-216.86515737988|-216.86515737988|-216.86515737988|-216.86515737988|-217.73906375543||-220.87673750603|-224.14081945114|-226.93262282366|-226.93262282366|-226.93262282366|-226.93262282366|-226.93262282366|-228.25846980407|-228.98044475547|-228.98044475547|-228.98044475547|-228.98044475547|-231.31160528386||-234.65366936055|-234.65366936055|-234.65366936055|-234.65366936055|-234.65366936055||-234.65366936055|-234.65366936055|-234.65366936055|-234.65366936055|-234.65366936055|-234.65366936055|-234.65366936055|-234.65366936055|206.59587160078|206.59587160078|206.59587160078|206.59587160078|206.59587160078|206.59587160078|206.59587160078|193.49541288976|187.81750392007|187.81750392007|187.81750392007|187.81750392007|187.81750392007|182.46389324452|178.84877027169|175.68216776663||175.68216776663|175.68216776663|175.68216776663|166.20240862959|164.62264558243|164.62264558243|164.62264558243|164.18845133634|164.18845133634|162.04272370704|159.5775173949|159.5775173949|159.5775173949|159.5775173949||159.5775173949|159.5775173949|159.5775173949|159.5775173949|159.5775173949|158.808352661|158.45372517889|157.50949947175|157.50949947175|157.50949947175|157.50949947175|157.50949947175|157.50949947175|157.50949947175|157.50949947175|157.50949947175|157.50949947175|151.17722163528|147.64135737253|144.74913609466|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-164.81678424321|-168.74087138134|-172.04541264594|150.02820090783|150.02820090783|150.02820090783|150.02820090783|150.02820090783|149.80911211981|146.3434579109|141.69272865831|141.69272865831|||141.69272865831|141.69272865831|141.69272865831||141.69272865831|141.38080962035|137.36756624483|137.34165465683|137.34165465683|137.34165465683|135.15739406314|-152.22606883823|-152.22606883823|-152.22606883823|-152.22606883823|-152.22606883823|-152.22606883823|-152.22606883823|-152.22606883823|-152.22606883823|-163.25118759804|-167.77909733115|-176.25455259017|157.70430941904|157.70430941904|157.70430941904|157.70430941904|156.00478824337|153.94976471486|151.66640523873|151.33506819596||151.33506819596|146.37229799552|143.20959944515|143.20959944515|143.20959944515|142.39955493906|140.85685538789|140.85685538789|140.85685538789|140.85685538789
04891|949806|/equities/a2-corp?cid=949806|ASX200|8.7165931151023|8.7165931151023|8.7165931151023|8.347325422776|-9.1342287868804|-9.1342287868804|-9.1342287868804|-9.1342287868804|-9.1342287868804|-9.1342287868804|-9.1342287868804|-9.1342287868804|-9.1342287868804|-9.1342287868804|-9.1342287868804|-9.1342287868804|-9.1342287868804|-9.1342287868804|-9.1342287868804||-9.1342287868804|-9.1342287868804|-9.1342287868804|-9.1841429439459|-9.5673807690843|8.9001321715002|8.876813615018|-9.3658121635721|-9.3658121635721|-9.3658121635721|-9.3658121635721|-9.3658121635721|-9.3658121635721|-9.3658121635721|-9.3658121635721|-9.3658121635721||-9.3658121635721|-9.3658121635721|-9.3658121635721|||-9.3658121635721|-9.3658121635721|-9.3658121635721|-9.3658121635721|-9.3658121635721|-9.3658121635721|-9.3658121635721|-9.3658121635721|-9.3658121635721|-9.3658121635721|-9.5214578895885|8.9527266265781|8.9527266265781|8.9527266265781|8.9527266265781|8.9527266265781|8.9527266265781|8.9527266265781|8.9527266265781|8.9527266265781|8.9527266265781|8.9527266265781|8.9527266265781|8.9527266265781|8.9527266265781|8.9527266265781|8.9527266265781|8.9527266265781|8.9527266265781|8.9527266265781|8.9527266265781|8.9527266265781|8.9527266265781|8.9527266265781|8.9527266265781|8.9527266265781|8.9527266265781|8.9413626196021|8.7929029996786|8.6965586405765|8.6926902592463|8.6926902592463|8.6926902592463|8.6926902592463|8.6926902592463|8.6926902592463|8.6926902592463|8.6926902592463|8.6926902592463|8.6926902592463|8.6124335726414|8.4801312979633|8.4801312979633|8.4801312979633|8.4801312979633|8.4801312979633|8.4801312979633|8.4801312979633|8.4801312979633|8.4801312979633|8.2918120552627|-8.9978911217229|-8.9978911217229|-8.9978911217229|-9.01862973912|-9.01862973912|-9.01862973912|-9.0973667010492|-9.2848517480632|-9.3487238423847|8.8718838727368|8.8718838727368|8.8718838727368|8.8718838727368|8.8718838727368|8.8718838727368|8.8718838727368|8.8718838727368|8.8718838727368|8.8718838727368|8.8718838727368|8.8718838727368|8.8718838727368|8.7995480946421|8.7995480946421|8.576164661924|8.3818496985346|8.2112224149605|8.167469241873|8.0027436444667|7.9536035005148|7.9206706620914|7.5241878903259|7.5241878903259|7.5241878903259|7.5241878903259|7.5241878903259|7.5241878903259|7.5241878903259|7.5241878903259|7.5241878903259|7.5241878903259|7.5241878903259|7.5241878903259|7.5241878903259|7.5241878903259|7.5241878903259|7.476875587343|7.3581950355887|7.3018834512896|7.1783858994815|7.1783858994815|-7.8319404436858|-7.8319404436858|-7.8319404436858|-7.8319404436858|-7.8319404436858|-7.8593782400325|-7.9573805655024|-7.9573805655024|-8.1132005149547|-8.4122063738418|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722||7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7528440642722|7.7380073906491|7.7380073906491|7.7380073906491|7.7380073906491|7.7380073906491|7.7380073906491|7.7380073906491|7.7380073906491|7.7380073906491|7.7380073906491|7.5955636105614|-8.3577001195255|-8.3577001195255|-8.3577001195255||-8.3577001195255|-8.3577001195255|-8.3577001195255|||-8.3577001195255|-8.3577001195255|-8.3577001195255|-8.3577001195255|-8.3577001195255|-8.3577001195255|-8.3577001195255|-8.3577001195255|-8.3577001195255|-8.434666962657|-8.5274075084634|-8.5876749945689|-8.691047617263|-8.691047617263|-8.691047617263|-8.691047617263|-8.8017251595382|-8.8017251595382|-8.9074721716647|8.1095076054663|8.1095076054663|8.1095076054663|8.1095076054663|8.1095076054663|7.5744529002607|7.4850324278307|7.4850324278307|7.4850324278307|7.4850324278307|7.4689243242952|7.3849160854257
04892|7433|/equities/abacus-prop|ASX200|-1.1950669273966|-1.1950669273966|-1.1950669273966|-1.1950669273966|-1.1950669273966|-1.1950669273966|-1.1950669273966|-1.1950669273966|-1.2006845183864|-1.2006845183864|-1.2008994495091|-1.2226660091807|-1.2243623677759|-1.2243623677759|-1.2243623677759|-1.2243623677759|-1.2243623677759|-1.2243623677759|-1.2243623677759||-1.2243623677759|-1.2243623677759|-1.2243623677759|-1.2301248581176|-1.2338253147324|-1.2338253147324|-1.2338253147324|-1.2428614504824|-1.2459401056219|-1.2459401056219|-1.2490442011716|-1.2490442011716|-1.2490442011716|-1.2490442011716|-1.2490442011716|-1.2490442011716||-1.2490442011716|-1.2490442011716|-1.2490442011716|||-1.2490442011716|-1.2490442011716|-1.2490442011716|-1.2490442011716|-1.2490442011716|-1.2490442011716|-1.2490442011716|-1.2544935184455|1.1865937910396|1.1865937910396|1.1865937910396|1.1865937910396|1.1865937910396|1.1865937910396|1.1865937910396|1.1865937910396|1.1576042331941|1.1561276570742|-1.2123146934493|-1.2123146934493|-1.2123146934493|-1.2123146934493|-1.2123146934493|-1.2123146934493|-1.2177959321438|-1.2177959321438|-1.2253288161422|-1.2267331274529|-1.2267331274529|-1.233313563808|-1.233313563808|-1.233313563808|-1.2365984423781|-1.2503871634961|-1.2567125114101|-1.2567125114101|-1.2621244616329|-1.2621244616329|-1.2621244616329|-1.2630895028776|-1.2630895028776|-1.2630895028776|-1.2630895028776|-1.2630895028776|-1.2630895028776|-1.2630895028776|-1.2630895028776|-1.2630895028776|-1.2630895028776|-1.2630895028776|-1.2630895028776|-1.2630895028776|-1.2630895028776|-1.27204385182|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1924045136408|1.1792067227897|1.1792067227897|1.1792067227897|1.1792067227897|1.1792067227897|1.1792067227897|1.1792067227897|1.1666185853809|1.1540970122778|1.1540970122778|-1.2173110225196|-1.2173110225196|-1.2173110225196|-1.2173110225196|-1.2173110225196|-1.2173110225196|-1.2173110225196|-1.2173110225196|-1.2173110225196|-1.2236788646374|-1.2249209699801|-1.2307967065447|-1.2307967065447|-1.2307967065447|-1.2307967065447|-1.2307967065447|-1.2307967065447|-1.2307967065447|-1.2307967065447|-1.2307967065447|-1.2307967065447|-1.2309745512817|-1.2309745512817|-1.2309745512817|-1.2309745512817|-1.2309745512817|-1.2309745512817|-1.2309745512817|-1.2309745512817|-1.2309745512817|1.1386739940353|1.1386739940353|1.1386739940353|1.1386739940353|1.1386739940353|1.1386739940353|1.1386739940353|1.1386739940353|1.1386739940353|1.1386739940353|1.1386739940353|1.1386739940353|1.1374155383317|1.1346125203337||1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1346125203337|1.1205466966936|1.1205466966936|1.1205466966936|1.1205466966936|1.1126087542191|1.1126087542191|1.1126087542191|-1.167332202409|-1.167332202409|-1.167332202409|-1.167332202409|-1.167332202409||-1.167332202409|-1.167332202409|-1.167332202409|||-1.167332202409|-1.167332202409|-1.167332202409|-1.167332202409|-1.167332202409|-1.167332202409|-1.167332202409|-1.167332202409|-1.167332202409|-1.1696572079354|-1.1696572079354|-1.1696572079354|-1.1696572079354|-1.1776747255516|-1.1822097285299|-1.1822097285299|-1.1822097285299|-1.1822097285299|-1.1822097285299|-1.1822097285299|-1.1822097285299|-1.1822097285299|-1.1914022454385|-1.1914022454385|-1.1914022454385|-1.1937856803056|-1.1937856803056|-1.1937856803056|-1.2064020778069|-1.2064020778069|-1.206916143292
04893|7722|/equities/adelaide-brighton|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04894|977691|/equities/afterpay-holdings-ltd|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04895|618|/equities/agl-energy|ASX200/EAFAVALUE|9.9876352098146|9.9007057378202|9.8702291062043|9.8316402144106|9.8316402144106|9.6084892161325|9.3838774768992|9.054029739398|8.7319666344813|8.7319666344813|8.7319666344813|8.7319666344813|8.7319666344813|8.7319666344813|8.6882961015891|-9.1273377517299|-9.1273377517299|-9.1273377517299|-9.1273377517299||-9.1273377517299|-9.1273377517299|-9.1273377517299|-9.1273377517299|-9.1273377517299|-9.1273377517299|-9.1775974277474|-9.3156642918032|-9.4440711343997|-9.5637324818849|9.0827129676346|9.0827129676346|9.0827129676346|9.0827129676346|9.0827129676346|9.0622464745342||9.0622464745342|9.0622464745342|9.0622464745342|||9.0622464745342|9.0622464745342|9.0622464745342|9.0622464745342|9.0622464745342|9.0622464745342|9.0622464745342|9.0622464745342|9.0622464745342|9.0622464745342|9.0622464745342|9.0622464745342|9.0622464745342|9.0622464745342|9.0622464745342|9.0622464745342|8.8229584273364|8.8229584273364|8.7724010337374|8.7724010337374|8.7724010337374|8.7724010337374|8.7724010337374|8.7724010337374|8.7724010337374|8.7724010337374|8.7724010337374|8.7724010337374|8.7724010337374|8.7724010337374|8.7724010337374|8.7724010337374|8.7724010337374|8.7724010337374|8.7724010337374|8.7724010337374|8.7724010337374|8.7724010337374|8.7724010337374|8.7724010337374|8.7376678640072|8.7300169231394|8.7300169231394|8.7300169231394|8.6653893074224|8.6653893074224|8.6653893074224|8.6653893074224|8.6653893074224|8.6653893074224|8.6653893074224|8.6653893074224|8.6653893074224|8.6653893074224|8.6653893074224|8.6653893074224|8.6653893074224|8.6653893074224|8.6653893074224|8.6543214675265|8.6370235942555|8.505090881124|8.505090881124|8.3670456417566|8.3255505630712|8.3255505630712|8.3145008163695|-8.7421247202198|-8.7421247202198|-8.7421247202198|-8.7421247202198|-8.7421247202198|-8.7421247202198|-8.7421247202198|-8.7421247202198|-8.7421247202198|-8.7685492193307|-8.7685492193307|-8.791171987803|-8.791171987803|-8.8101911632565|-8.8723200843022|-8.8723200843022|-8.8723200843022|-8.8723200843022|-8.8723200843022|-8.8723200843022|-9.23202229046|-9.2716913808625|-9.3718793247851|-9.44931007477|-9.552567175719|-9.6611856660279|-9.8121503945889|-9.9332229955|-9.9524694927316|9.6894785024744|9.6780315613329|9.6494797308776|9.5749773007336|-10.043322330536|-10.043322330536|-10.043322330536|-10.043322330536|-10.043322330536|-10.043322330536|-10.043322330536|-10.043322330536|-10.043322330536|-10.043322330536|-10.043322330536|-10.043322330536|-10.043322330536|-10.043322330536|-10.043322330536|-10.057302534383|-10.120891795999|-10.157656972547|-10.285730062745|-10.36257497216|-10.36257497216|-10.36257497216|-10.36257497216|-10.36257497216|-10.36257497216|-10.36257497216|-10.36257497216|-10.36257497216|-10.444783680536|-10.444783680536|-10.499204309889|-10.585782324946|-10.668654775433|-10.668654775433|-10.668654775433|-10.668654775433|-10.668654775433|-10.668654775433|-10.668654775433|-10.668654775433|-10.668654775433|-10.668654775433||-10.668654775433|-10.668654775433|-10.668654775433|-10.668654775433|-10.668654775433|-10.679615815274|-10.791795341827|-10.792895125579|-10.792895125579|-10.837188180025|-10.837188180025|-10.837188180025|-10.997269545729|-10.997269545729|-11.057521937882|-11.128051614804|-11.128051614804|-11.307835155111|10.442641663722|10.442641663722|10.375157223997|10.317417397662|10.317417397662|10.317417397662|10.271019739756|-10.862934671075|-10.862934671075|-10.862934671075|-10.862934671075|-10.862934671075||-10.862934671075|-10.862934671075|-10.862934671075|||10.073655679678|10.073655679678|10.073655679678|10.073655679678|10.073655679678|10.073655679678|10.073655679678|10.073655679678|10.073655679678|10.073655679678|10.073655679678|10.073655679678|10.031284255954|10.02829211259|10.02829211259|10.02829211259|10.02829211259|10.02829211259|10.02829211259|10.016487108793|10.016487108793|10.016487108793|10.016487108793|-10.732462143355|-10.732462143355|-10.732462143355|-10.732462143355|-10.732462143355|-10.732462143355|-10.732462143355|-11.034958229522
04896|7462|/equities/als-ltd|ASX200|-24.882137178325|-24.882137178325|-24.882137178325|-24.882137178325|-24.882137178325|-24.882137178325|-24.882137178325|-24.882137178325|-24.882137178325|-24.882137178325|-24.882137178325|23.613874562515|23.613874562515|23.613874562515|23.613874562515|23.613874562515|22.946821122421|22.946821122421|22.937022744564||22.832127254868|22.832127254868|22.726252628326|22.52778146108|22.513089893482|22.256767218005|21.984185475653|21.962943288213|21.962943288213|21.736048827045|21.541720427267|21.278301174103|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505||-22.704372807505|-22.704372807505|-22.704372807505|||-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|-22.704372807505|21.212279391316|21.212279391316|21.212279391316|21.212279391316|21.212279391316|21.212279391316|21.212279391316|21.212279391316|21.212279391316|21.212279391316|21.212279391316|21.212279391316|21.212279391316|21.212279391316|21.212279391316|21.212279391316|21.212279391316|21.212279391316|21.093089077238|20.950654848156|20.912393313577|20.655585785792|20.655585785792|20.655585785792|20.655585785792|20.556484244583|20.408498296912|20.408498296912|20.31388760692|19.678764037359|19.182515016384|18.749462091467|18.514965331404|18.514965331404|18.514965331404|18.514965331404|18.514965331404|18.514965331404|18.514965331404|18.514965331404|18.514965331404|18.459406733346|18.252210810449|18.252210810449|18.252210810449|18.103567126356|18.072571654093|18.072571654093|18.072571654093|18.072571654093|18.072571654093|18.072571654093|18.072571654093|18.072571654093|18.072571654093|18.072571654093|18.072571654093|18.072571654093|18.072571654093|18.072571654093|18.072571654093|17.871355672522|17.871355672522|17.871355672522|17.871355672522|17.871355672522|17.695394034566|17.565715890661|17.556351455865|17.46261266516|17.392423250626|17.392423250626|17.334095664691|17.334095664691|17.334095664691|17.334095664691|17.165105815145|17.140689761508|17.140689761508|17.140689761508|17.140689761508|17.097418973131|17.097418973131|17.097418973131|17.097418973131|16.788242866908|16.710548880271|16.620053612051|16.525932641888|16.525932641888|16.525932641888|16.525932641888|16.525932641888|16.525932641888|16.525932641888|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963||-17.37123426963|-17.37123426963|-17.37123426963|-17.37123426963|-17.456370666834|-17.544301539894|-17.794847030988|-17.794847030988||16.898133607207|16.898133607207|16.898133607207|16.898133607207|16.898133607207|16.898133607207|16.898133607207|16.898133607207|16.898133607207|16.819677775858|16.819677775858|16.819677775858|16.420197850861|16.172164049853|16.112403859815|16.079337638971|15.918071704584|15.918071704584|15.81230169477|15.371723346599|14.955247698767||14.551386209045|-15.742364446314|-15.742364446314|||-15.742364446314|-15.742364446314|-15.742364446314|-15.742364446314|-15.742364446314|-15.742364446314|-15.742364446314|-15.742364446314|-15.742364446314|-16.499151883589|-16.499151883589|-16.499151883589|-16.499151883589|-16.499151883589|-16.499151883589|-16.499151883589|-16.499151883589|-16.499151883589|-16.499151883589|-16.499151883589|-16.499151883589|-16.499151883589|-16.513466357106|-16.513466357106|-16.513466357106|-16.513466357106|-16.513466357106|-16.87140418499|-16.87140418499|-16.87140418499|-16.87140418499
04897|101951|/equities/altium-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04898|629|/equities/alumina-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04899|621|/equities/amcor-limited|ASX200|67.966830654499|67.966830654499|67.520966918818|67.520966918818|67.509406839865|66.443228177514|66.307198025878|64.923160784034|64.923160784034|64.923160784034|64.923160784034|64.923160784034|-65.541789112017|-65.541789112017|-65.541789112017|-65.541789112017|-65.541789112017|-65.541789112017|-65.541789112017||-65.541789112017|-65.541789112017|-65.541789112017|-66.566065399697|63.98191001494|63.98191001494|63.559339391736|62.683934600303|62.683934600303|62.683934600303|62.509926062104|-63.871140158033|-63.871140158033|-63.871140158033|-63.871140158033|-63.871140158033||-63.871140158033|-63.871140158033|-63.871140158033|||-63.871140158033|-63.871140158033|-63.871140158033|-63.871140158033|-63.871140158033|-63.871140158033|-63.871140158033|-63.871140158033|-63.871140158033|-63.871140158033|-63.871140158033|-64.573489573108|-65.128876582899|-65.290417450576|63.621389172246|63.621389172246|63.621389172246|63.621389172246|63.621389172246|63.621389172246|63.621389172246|63.620538420356|63.620538420356|63.204613438702|63.204613438702|63.204613438702|63.204613438702|63.204613438702|63.204613438702|62.855387488824|62.855387488824|62.169873122619|61.767912630954|61.567121881819|61.263470113914|-62.877372178957|-62.877372178957|-62.877372178957|-63.455090993624|-63.455090993624|61.106844484827|60.961617040074|60.961617040074|60.961617040074|60.415684964299|60.305591634017|60.305591634017|60.305591634017|60.305591634017|-62.670014469756|-62.670014469756|-62.670014469756|-62.670014469756|-62.670014469756|-62.670014469756|-62.716682744173|-62.901126549515|-62.901126549515|-62.901126549515|-62.901126549515|-62.901126549515|-62.901126549515|-62.901126549515|-62.901126549515|-62.901126549515|-63.398473180966|-64.331258104014|-64.331258104014|-64.331258104014|-64.331258104014|-64.648618165837|-64.65402268501|-64.923912568576|-64.970262934258|-64.970262934258|-65.125291852477|-65.18087941223|-66.014867369926|-66.183185118874|-66.195206450577|-67.85300657391|-68.760980149839|-68.760980149839|-68.760980149839|-68.890715471429|-68.890715471429|-69.698018462043|-70.394216118651|-70.394216118651|-70.394216118651|-70.394216118651|-70.394216118651|-72.011633937444|-72.212926512389|73.391197595962|-74.812015729155|-74.812015729155|-74.812015729155|-74.812015729155|-74.812015729155|-75.157795169845|-75.163946161171|-75.163946161171|-75.481910122609|-75.481910122609|-75.481910122609|-75.481910122609|-75.481910122609|-75.481910122609|-75.481910122609|-75.481910122609|-75.481910122609|-75.578564536624|-75.578564536624|-75.578564536624|-75.578564536624|72.583177241362|72.583177241362|72.583177241362|72.583177241362|72.583177241362|71.709324988657|71.709324988657|71.05758408367|70.654261364532|69.700572082282|-71.909478717316|-71.909478717316|-71.909478717316|-71.909478717316|-71.909478717316|-71.909478717316|-71.909478717316|-71.909478717316|-72.15497372467|-72.494412876044|-72.629904721484|-72.662254360418|-72.662254360418|-72.662254360418|-72.662254360418|-72.662254360418||-72.662254360418|-72.94495856385|-72.94495856385|-72.94495856385|-72.94495856385|-72.94495856385|-72.94495856385|-72.94495856385|-72.94495856385|-72.94495856385|-73.811065749113|-74.241460671893|-74.86551355308|-74.951481066088|-74.951481066088|-74.951481066088|-74.951481066088|-74.951481066088|-74.951481066088|-74.951481066088|-75.11972744124|-75.11972744124|-75.371917429421|-75.647125847761|-75.647125847761|-75.647125847761|-75.647125847761|72.359102375194|72.359102375194|-75.764005427048||-75.764005427048|-75.764005427048|-75.764005427048|||-75.764005427048|-75.764005427048|-75.764005427048|-75.764005427048|-75.764005427048|-75.764005427048|-75.764005427048|-78.021116632539|-78.242905080669|-78.481813584884|-78.481813584884|-78.481813584884|-78.481813584884|-78.481813584884|-78.481813584884|-78.481813584884|-78.481813584884|-79.437728459844|-79.437728459844|-80.347476914204|-80.447874507183|-80.447874507183|-80.447874507183|-81.069859461513|-81.162343930896|-82.30816009276|78.467826492118|78.467826492118|78.467826492118|78.467826492118|78.467826492118
04900|630|/equities/amp-limited|ASX200|-1.5891104560623|-1.6301227125337|-1.6328167465192|-1.6328167465192|-1.6328167465192|-1.6328167465192|-1.6328167465192|-1.8057638302252|-1.8057638302252|-1.8057638302252|-1.8057638302252|-1.814095289767|-1.814095289767|-1.814095289767|-1.814095289767|-1.814095289767|-1.814095289767|-1.8476221741312|-1.8476221741312||-1.8476221741312|-1.8637468683579|-1.8883298423399|1.742310336745|1.742310336745|1.742310336745|1.742310336745|1.742310336745|1.742310336745|1.742310336745|1.742310336745|1.742310336745|1.742310336745|1.742310336745|1.742310336745|1.7360738531882||1.7360738531882|1.7360738531882|1.735290999133|||1.735290999133|1.735290999133|1.735290999133|1.735290999133|1.7186433467116|1.7186433467116|1.7186433467116|1.7186433467116|1.7186433467116|1.7054369883235|1.6582633341347|1.6518203974869|1.6461362177828|1.6461362177828|-1.7523586564389|-1.7523586564389|-1.7523586564389|-1.7523586564389|-1.7523586564389|-1.7523586564389|-1.7523586564389|-1.7523586564389|-1.7523586564389|-1.7523586564389|-1.7523586564389|-1.7523586564389|-1.7623429555724|-1.7756588413793|-1.7875376359708|-1.8105973751552|-1.8403859172935|-1.8412621059544|-1.8547356965947|-1.8720674650325|-1.8821582348759|-1.8887869485678|-1.900875989211|-1.900875989211|-1.900875989211|-1.900875989211|-1.9212510956796|-1.9301400861775|1.7653019861145|1.7653019861145|1.7653019861145|1.7653019861145|1.7653019861145|1.7653019861145|1.7653019861145|1.7653019861145|-1.7665602273569|-1.7665602273569|-1.7665602273569|-1.7665602273569|-1.7665602273569|-1.7665602273569|-1.7665602273569|-1.7830289142197|-1.7830289142197|-1.7830289142197|-1.7830289142197|-1.7830289142197|-1.7830289142197|-1.7830289142197|1.6581142726858|1.6581142726858|1.6581142726858|1.6581142726858|1.6581142726858|1.6581142726858|1.6581142726858|1.6423491706804|1.5884435033749|-1.7792003629994|-1.7792003629994|-1.7792003629994|-1.7792003629994|-1.7792003629994|-1.7792003629994|-1.7792003629994|-1.7792003629994|1.6440568785893|1.6440568785893|1.6440568785893|1.6440568785893|1.6440568785893|1.6440568785893|1.6440568785893|1.6440568785893|1.6440568785893|1.6440568785893|1.6440568785893|1.6440568785893|1.6440568785893|1.6440568785893|1.6440568785893|1.6440568785893|1.6440568785893|1.6440568785893|1.5261813113998|1.5261813113998|1.5229645730457|1.5229645730457|1.5229645730457|1.5229645730457|1.5229645730457|1.5229645730457|1.5229645730457|1.5229645730457|1.5229645730457|1.5150995520972|1.4970551098081|1.491172309793|1.4149136168835|1.4051817968021|1.3932575533269|1.3786195063456|1.3504105766465|1.3462784601643|1.3462784601643|1.3275315643896|1.3069795636721|1.3031717371486|1.2682463870603|1.2237459869471|1.2022177611553|-1.27975513737|-1.27975513737|-1.27975513737|-1.27975513737|-1.27975513737|-1.27975513737|-1.27975513737|-1.2971359967277|-1.2971359967277|-1.3043463702291|-1.3043463702291|-1.3043463702291|-1.3181626261704|1.2383258920843|1.2383258920843|1.2383258920843||1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2383258920843|1.2183208345296|1.2183208345296|1.2183208345296|1.1888287331133|1.1806430248716|1.1740478043533|1.1717984491721|1.1717984491721|1.1717984491721|1.1717984491721|1.1717984491721|1.1572759807259|1.1336399912999|1.1059888932624||-1.2371544846336|-1.2371544846336|-1.2371544846336|||-1.2371544846336|-1.2371544846336|-1.2384342671298|-1.2384342671298|-1.2384342671298|-1.2384342671298|-1.2384342671298|-1.2409990585467|-1.2409990585467|-1.2586100870394|-1.3054001258504|-1.3332223678841|-1.3394137450074|-1.3486879287209|-1.3486879287209|-1.3486879287209|-1.3486879287209|-1.3486879287209|-1.3486879287209|-1.3486879287209|-1.3486879287209|-1.3486879287209|-1.356319870998|-1.3564665344573|-1.35926831069|-1.3633536994723|-1.3776152200465|-1.3908224974478|-1.42508058133|-1.4278672821243|-1.4459163223912
04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH|-30.494814648409|-30.494814648409|-30.494814648409|-30.626459932083|-30.807122226688|-30.807122226688|-30.807122226688|-30.807122226688|-30.807122226688|-30.807122226688|-30.807122226688|-30.807122226688|-30.807122226688|-30.807122226688|-30.854269503856|-30.854269503856|-30.854269503856|-31.377475011275|-31.377475011275||-31.377475011275|-31.377475011275|-31.377475011275|-31.377475011275|-31.377475011275|-31.377475011275|-31.377475011275|-31.566639092152|-32.043207258834|-32.043207258834|-32.043207258834|-32.043207258834|-32.598286199187|30.894352141524|30.894352141524|30.894352141524||30.894352141524|30.894352141524|30.894352141524|||30.894352141524|30.894352141524|30.894352141524|30.894352141524|30.894352141524|30.894352141524|30.894352141524|30.894352141524|30.809558859031|30.424787299015|30.259486375228|29.995529498441|29.995529498441|29.995529498441|29.962254671899|29.772639877221|29.772639877221|29.772639877221|29.772639877221|29.772639877221|29.772639877221|29.692267916382|29.692267916382|29.692267916382|29.692267916382|29.692267916382|29.692267916382|29.692267916382|29.692026638936|29.692026638936|29.692026638936|29.56536322182|29.56536322182|29.56536322182|29.56536322182|29.56536322182|29.56536322182|29.56536322182|29.56536322182|29.56536322182|29.56536322182|29.56536322182|29.56536322182|29.56536322182|29.004396995205|29.004396995205|29.004396995205|29.004396995205|29.004396995205|29.004396995205|29.004396995205|29.004396995205|29.004396995205|29.004396995205|29.004396995205|29.004396995205|29.004396995205|29.004396995205|29.004396995205|29.004396995205|29.004396995205|29.004396995205|29.004396995205|29.004396995205|29.004396995205|29.004396995205|29.004396995205|29.004396995205|29.004396995205|29.004396995205|29.004396995205|28.60141576208|28.60141576208|28.60141576208|28.60141576208|28.60141576208|28.60141576208|28.60141576208|28.60141576208|28.327426126432|28.327426126432|28.171584847715|28.051730438311|28.051730438311|28.051730438311|28.051730438311|28.051730438311|28.051730438311|28.002353581184|28.002353581184|27.864281557659|27.510034029859|27.44503820514|27.388376427748|26.154597940682|26.154597940682|26.154597940682|26.154597940682|26.154597940682|26.154597940682|26.154597940682|26.154597940682|26.154597940682|26.154597940682|26.154597940682|26.154597940682|26.154597940682|26.154597940682|26.154597940682|26.154597940682|26.154597940682|25.606430374543|25.606430374543|25.606430374543|25.008811141562|24.834735577872|24.834735577872|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166||24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.66548604166|24.535540889761|23.971710972279|23.894679498109|23.688369856245|23.688369856245|23.137076812725|22.400085508538|21.937872316785|21.807080907233|21.714534515151|21.212815331098|20.662017343967|-23.18928582722||-23.18928582722|-23.18928582722|-23.18928582722|||-23.18928582722|-23.18928582722|-23.18928582722|-23.18928582722|-23.18928582722|-23.18928582722|-23.18928582722|-23.18928582722|-23.18928582722|-24.714206245807|-25.027451015476|-25.361057785885|-25.53617491075|-25.712971733108|-26.006323529486|-26.006323529486|-26.040805463327|-26.040805463327|-26.040805463327|-26.040805463327|-26.040805463327|-26.040805463327|-26.040805463327|-26.040805463327|-26.040805463327|-26.040805463327|-26.129227563554|-26.321364531709|-26.744849242318|-26.933721583804|-27.32941314216
04902|7689|/equities/ansell-limited|ASX200|-33.807953046219|-33.807953046219|-33.807953046219|-33.807953046219|-33.807953046219|-33.807953046219|-33.807953046219|-33.807953046219|-33.807953046219|-33.807953046219|-33.807953046219|-34.336614368642|-34.540729061425|-34.540729061425|-34.542199152112|-34.985220186578|-35.144133930589|-35.41500181522|-35.41500181522||-35.41500181522|-35.41500181522|-35.41500181522|-35.41500181522|-35.734444876137|-35.739385966496|-35.739385966496|-35.739385966496|-35.920123131945|-35.920123131945|-35.920123131945|-36.524580248941|-36.827076404734|-36.827076404734|-36.827076404734|-36.827076404734||-36.827076404734|-36.827076404734|-36.827076404734|||-36.827076404734|-36.827076404734|-36.827076404734|-36.827076404734|-36.827076404734|-37.595640042803|35.607733648143|35.607733648143|35.607733648143|35.607733648143|35.607733648143|35.607733648143|35.607733648143|35.607733648143|35.607733648143|35.607733648143|35.607733648143|35.607733648143|35.607733648143|35.528036666271|35.265596363674|35.118792153438|35.118792153438|35.118792153438|35.118792153438|35.118792153438|35.118792153438|35.118792153438|35.118792153438|35.118792153438|34.782548693639|34.740618361537|34.740618361537|34.740618361537|34.740618361537|34.740618361537|34.740618361537|34.740618361537|34.740618361537|34.484577220352|34.356751593916|32.476391431323|32.228494618621|32.228494618621|32.228494618621|32.228494618621|32.228494618621|32.228494618621|31.998541341258|31.998541341258|31.801711278969|-33.701285426535|-33.701285426535|-33.701285426535|-33.701285426535|-33.701285426535|-33.701285426535|-33.701285426535|-33.701285426535|-33.701285426535|-33.701285426535|-33.701285426535|-33.816705033423|-33.981895125841|-34.482663539753|32.969231901324|32.969231901324|32.969231901324|32.969231901324|32.969231901324|32.969231901324|32.969231901324|32.969231901324|32.969231901324|32.969231901324|32.969231901324|32.969231901324|32.969231901324|32.969231901324|32.969231901324|32.969231901324|32.969231901324|32.969231901324|32.969231901324|32.969231901324|32.969231901324|32.969231901324|32.969231901324|30.31343005356|30.31343005356|30.31343005356|30.31343005356|30.31343005356|30.31343005356|30.279643622336|29.924049261872|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.501666740447|-31.508732339812|-31.508732339812|-31.508732339812|-31.508732339812|-31.508732339812|-31.508732339812|-31.508732339812|-31.508732339812|-31.508732339812|-31.508732339812|-31.508732339812|-31.508732339812|-31.508732339812|-31.508732339812|-31.508732339812|-31.514175958928|-31.514175958928|-31.615309845146|-31.615309845146|-31.834233322339|-32.086925231303|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392||30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.389327405392|30.007031942406|-32.150249986288|-32.150249986288|-32.150249986288|-32.150249986288|-32.150249986288|-32.150249986288|-32.150249986288|-32.150249986288|-32.150249986288|-32.150249986288|-32.150249986288||-32.150249986288|-32.150249986288|-32.150249986288|||-32.301667456756|-32.320402946258|-32.320402946258|-32.320402946258|-32.320402946258|-32.320402946258|-32.320402946258|-32.466979332648|-32.466979332648|-33.506088172818|-33.712320128442|-35.309195870976|-35.309195870976|-35.309195870976|-35.309195870976|-35.309195870976|-35.309195870976|-35.309195870976|-35.309195870976|-35.309195870976|-35.309195870976|-35.309195870976|-35.309195870976|-35.309195870976|-35.309195870976|-35.6385514679|-35.832280417554|-36.617534924737|-36.714482096821|-36.831091964676|-37.006623925046
04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE|38.146937802162|38.146937802162|38.146937802162|38.146937802162|38.146937802162|38.146937802162|37.471041841337|35.492809686684|35.492809686684|35.492809686684|35.492809686684|35.492809686684|35.492809686684|35.492809686684|35.492809686684|35.492809686684|35.492809686684|35.492809686684|35.492809686684||35.492809686684|35.492809686684|35.492809686684|35.492809686684|35.492809686684|35.465900219837|35.012288594482|35.012288594482|35.012288594482|35.012288594482|35.012288594482|35.012288594482|35.012288594482|35.012288594482|35.012288594482|34.883873908441||34.883873908441|34.883873908441|34.789779506987|||34.789779506987|34.786424463397|34.641976984701|34.641976984701|34.641976984701|34.641976984701|34.641976984701|34.299418829504|-36.208712291634|-36.208712291634|-36.208712291634|-36.208712291634|-36.208712291634|-36.208712291634|-36.208712291634|-36.208712291634|-36.208712291634|-36.2344037161|-36.786003230427|-37.180168232111|-37.180168232111|-37.180168232111|-37.313521368402|-37.359465050585|-37.656629588744|-37.846810688068|-38.44479006031|-38.65782227228|-38.934801999175|36.332033038332|36.332033038332|36.072814173383|35.731575580336|35.731575580336|35.731575580336|35.731575580336|35.731575580336|35.731575580336|35.731575580336|35.731575580336|35.731575580336|35.731575580336|35.421613627139|35.421613627139|35.421613627139|35.421613627139|35.191792944474|34.833658089686|34.681841389391|34.608992382391|34.445548159661|34.411718270052|33.605241666093|33.428600613557|33.14594683855|32.717162611409|32.700880830578|32.700880830578|32.541535078476|32.282261622162|32.208659796857|32.208659796857|32.208659796857|32.208659796857|32.208659796857|32.208659796857|32.208659796857|32.208659796857|32.208659796857|32.208659796857|32.208659796857|32.208659796857|32.208659796857|32.208659796857|32.208659796857|32.208659796857|32.208659796857|32.208659796857|32.208659796857|32.208659796857|32.208659796857|32.208659796857|32.208659796857|32.153231785191|32.045257327173|32.038136981675|32.038136981675|32.038136981675|32.038136981675|31.936540310857|31.652823864616|31.163011706138|31.163011706138|31.163011706138|30.770568384356|30.419521240865|30.172244606718|29.762494469467|29.61499330819|29.56499261128|29.535824555678|29.472975901671|29.472975901671|29.472975901671|29.472975901671|29.472975901671|29.472975901671|29.472975901671|29.472975901671|29.472975901671|29.472975901671|29.472975901671|29.472975901671|29.472975901671|29.186083665499|28.992685231265|28.992685231265|28.992685231265|28.992685231265|28.990206622081|28.790192673477|28.790192673477|28.704559517829|28.704559517829|28.395320081084|28.395320081084|28.006818675004|28.006818675004|28.006818675004|27.839243040043|-29.365824316157|-29.365824316157|-29.365824316157|-30.050915928034|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099||-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.133966329099|-30.284407167966|28.746517671492|28.746517671492|28.746517671492|28.746517671492|28.746517671492|28.746517671492|28.636685704022|28.278538861572|28.196710549791|27.796900072583|27.643222268961||-28.9219190636|-28.9219190636|-28.9219190636|||-28.9219190636|-28.9219190636|-28.9219190636|-28.9219190636|-28.9219190636|-28.9219190636|-28.9219190636|-28.9219190636|-28.9219190636|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-29.827343604435|-30.078160018247|-30.224621051463|-30.315303641966|-30.315303641966|-30.4714482961|-30.913609291042
04904|7374|/equities/ap-eagers|ASX200|-27.550661676727|-27.550661676727|-27.550661676727|-27.550661676727|-27.550661676727|-27.693968036551|-27.693968036551|-27.693968036551|-27.693968036551|-27.693968036551|-27.693968036551|-28.037186546214|-28.313540055893|25.913951642055|25.913951642055|25.913951642055|25.913951642055|25.913951642055|25.913951642055||25.913951642055|25.913951642055|25.22216802917|25.122553723365|25.122553723365|24.671902385277|24.671902385277|24.671902385277|24.671902385277|24.671902385277|-26.717930496729|-26.717930496729|-26.717930496729|-26.717930496729|-26.717930496729|-26.717930496729||-26.717930496729|-26.717930496729|-26.717930496729|||-26.717930496729|-26.717930496729|-26.717930496729|-26.717930496729|-26.717930496729|-27.467144636089|-27.824848882693|-27.824848882693|-27.824848882693|-28.765110060394|-29.767343994445|-29.878160048929|-30.256845634742|-30.843995378595|-31.194505497052|-31.194505497052|-31.194505497052|-31.194505497052|-32.288340034566|-32.330702331346|-32.330702331346|-32.330702331346|-32.330702331346|-32.619113951571|-33.456074554596|-33.456074554596|-33.456074554596|-33.456074554596|-33.456074554596|-34.292305026754|-34.925339206837|31.062744822921|31.062744822921|31.062744822921|31.062744822921|31.062744822921|31.062744822921|31.062744822921|30.498472894789|30.498472894789|30.498472894789|30.498472894789|30.498472894789|30.498472894789|30.498472894789|30.498472894789|30.498472894789|30.498472894789|30.498472894789|30.498472894789|30.498472894789|30.498472894789|30.498472894789|30.498472894789|30.498472894789|30.498472894789|30.498472894789|29.328303563994|27.348671847363|||25.835658954006|25.648091601875|25.648091601875|25.648091601875|25.557879553401|25.526579104043|25.526579104043|25.081592188693|25.081592188693|25.081592188693|25.081592188693|25.081592188693|25.081592188693|25.081592188693|25.081592188693|25.081592188693|25.081592188693|25.081592188693|25.081592188693|25.081592188693|25.081592188693|25.081592188693|23.856164191506|23.856164191506|20.754904016298|20.754904016298|20.754904016298|20.754904016298|20.754904016298|20.505726744115|20.089696064459|19.98769648868|19.98769648868|19.98769648868|19.724662392207|19.338673581895|19.338673581895|19.338673581895|18.890192550881|18.725768877911|18.690854948812|18.464284386958|18.46129679749|18.46129679749|18.46129679749|18.46129679749|18.46129679749|18.46129679749|18.46129679749|18.46129679749|18.46129679749|18.46129679749|18.46129679749|18.27644003839|18.024933698118|17.975481539237|17.872015070605|17.872015070605|17.84057254227|17.532301260719|17.168113630888|17.095126277735|16.681255396679|-18.129785966422|-18.129785966422|-18.129785966422|-18.129785966422|-18.129785966422|-18.129785966422|-18.129785966422|-18.129785966422|-18.129785966422|-18.129785966422|-18.264797410291|-18.264797410291|-18.532552517036|-18.646169967761|-18.727090925123|-18.727090925123|-18.727090925123|-18.727090925123||-18.727090925123|-18.727090925123|-18.727090925123|-18.727090925123|-18.727090925123|-19.170101265273|-19.17140496827|-19.17140496827|-19.17140496827|-19.17140496827|-19.20266287989|-19.20266287989|-19.20266287989|-19.20266287989|-19.20266287989|-19.299070074234|-19.592299569617|17.67563121373|17.67563121373|17.67563121373|17.590701077321|17.403920460661|17.403920460661|17.403920460661|17.403920460661|17.403920460661|17.16324446038|17.037030353413|17.037030353413|16.828923267641||16.616581645849|16.327311532633|15.992013208222|||15.812609368576|15.812609368576|15.765676584524|15.422696315229|14.989662818313|14.742664388282|14.742664388282|14.742664388282|14.742664388282|14.742664388282|14.742664388282|14.742664388282|14.742664388282|14.742664388282|14.742664388282|14.742664388282|14.742664388282|14.660183115649|14.502980889929|14.199423461107|14.179722650989|14.179722650989|14.179722650989|14.179722650989|14.179722650989|14.179722650989|14.179722650989|14.179722650989|14.179722650989|14.111572283857|14.111572283857
04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE|8.6964203119491|8.6964203119491|8.6964203119491|8.6515779760386|8.6478644241785|8.6035011653759|-9.0649588717232|-9.0649588717232|-9.0649588717232|-9.0649588717232|-9.0649588717232|-9.0649588717232|-9.0649588717232|-9.0649588717232|-9.0649588717232|-9.0649588717232|-9.0649588717232|-9.0649588717232|-9.0649588717232||-9.0649588717232|-9.0649588717232|-9.0649588717232|-9.0649588717232|-9.0649588717232|-9.0649588717232|-9.0649588717232|-9.0649588717232|-9.0649588717232|-9.1732875653119|-9.2864307107761|-9.3186186849132|-9.3186186849132|-9.4179096816927|-9.4767720804657|-9.4767720804657||-9.4767720804657|9.0455410780771|9.0455410780771|||9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0455410780771|9.0408788060991|8.9793099138304|8.9403444101595|8.880104944682|8.831218129522|8.831218129522|8.831218129522|8.831218129522|8.831218129522|8.831218129522|8.8163539371296|8.7476153331117|8.7318791958444|8.7318791958444|8.7318791958444|8.7318791958444|8.7318791958444|8.7318791958444|8.7318791958444|8.7318791958444|8.7318791958444|8.7318791958444|8.6365326348005|8.6358692318266|8.6206940892403|8.6206940892403|8.6206940892403|8.6206940892403|8.6206940892403|8.6017584487692|8.6017584487692|8.6017584487692|8.6017584487692|8.6017584487692|8.6017584487692|8.6017584487692|8.6017584487692|8.6017584487692|8.6017584487692|8.6017584487692|8.6017584487692|8.6017584487692|8.6017584487692|8.5369540502512|8.5121710355507|8.5084721238542|8.5084721238542|8.5084721238542|8.5084721238542|8.5084721238542|8.5084721238542|8.5084721238542|8.4283031524473|8.4175586238232|8.366211081887|8.366211081887|8.366211081887|8.366211081887|8.3241238608898|8.3237483782836|8.3048919913308|8.3048919913308|8.3048919913308|8.3048919913308|8.3048919913308|8.2976578868248|8.278713198456|8.278713198456|8.2469039183555|8.2276706940265|-8.5792595401783|-8.5792595401783|-8.5792595401783|-8.5792595401783|-8.5792595401783|-8.5792595401783|-8.5792595401783|-8.5792595401783|-8.5792595401783|-8.5792595401783|-8.5792595401783|-8.5792595401783|-8.6213995102797|-8.631480455859|-8.631480455859|-8.6816357480656|-8.6816357480656|-8.6816357480656|-8.6816357480656|-8.6816357480656|-8.6816357480656|-8.6816357480656|-8.6816357480656|-8.6816357480656|-8.6816357480656|-8.6816357480656|-8.6816357480656|-8.6816357480656|8.2434840682532|8.2434840682532|8.2434840682532|8.2434840682532|8.2333161569729|8.1234062752343|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581||8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|8.0832152109581|7.9974615023355|7.9616236604827|7.9156924262728|7.9034922393864|7.9034922393864|7.9034922393864|7.9034922393864|7.9034922393864|7.8680466846963||7.8603665569118|7.8603665569118|7.6826289736222|||7.6779209334531|7.6099126293569|7.5790371120824|7.5790371120824|7.5790371120824|7.5790371120824|7.5790371120824|7.5790371120824|7.5790371120824|7.5790371120824|7.5790371120824|7.5790371120824|7.5489300026776|7.5301997942264|7.486888890193|7.4478255936223|7.4478255936223|7.4164729061742|7.3974460345715|7.3974460345715|7.3974460345715|7.3974460345715|7.3974460345715|7.2721621970568|7.1626802793513|7.1068668223499|7.0139095813991|7.0139095813991|7.0009323613605|7.0009323613605|7.0009323613605
04906|947527|/equities/appen-ltd|ASX200|-1.8981470934594|-1.8981470934594|-1.8981470934594|-1.8981470934594|-1.8981470934594|-1.9390522961312|1.4473011662621|1.4473011662621|1.4473011662621|1.4473011662621|1.4473011662621|1.4473011662621|1.4473011662621|1.4172790768034|1.3253100516937|1.2559001051211|1.0535001316362|0.97942742664368|0.97942742664368||0.97942742664368|0.92853054027592|0.92553221597314|0.92553221597314|0.92553221597314|0.92225804609325|0.89460877776472|0.89460877776472|0.88164867626659|0.84252630524096|0.81864035518365|0.77432260349279|0.76409476974871|0.76409476974871|0.76409476974871|0.72954973555568||0.7203237231249|0.7203237231249|0.71216524592974|||0.70801263081117|0.70801263081117|0.68362512772926|-0.75262297237822|-0.75262297237822|-0.75262297237822|-0.75262297237822|-0.75262297237822|-0.75262297237822|-0.75262297237822|-0.75262297237822|-0.75262297237822|-0.75262297237822|-0.75262297237822|-0.75262297237822|-0.75262297237822|-0.75262297237822|-0.75262297237822|-0.75262297237822|-0.75262297237822|-0.75262297237822|-0.75262297237822|-0.75262297237822|-0.75374773635807|-0.75758993069106|-0.75758993069106|-0.75758993069106|-0.75758993069106|-0.75758993069106|-0.78426658488837|-0.80349064179623|-0.80393906959736|-0.80393906959736|-0.80548786596947|-0.82393563365854|-0.82393563365854|-0.84213152396762|-0.84213152396762|-0.84213152396762|-0.84213152396762|-0.84213152396762|-0.84213152396762|-0.84213152396762|-0.84213152396762|-0.84213152396762|-0.84213152396762|-0.86986837307705|-0.87346484506674|-0.89273871806538|-0.91137634413414|-0.91291816915597|-0.92324241096803|-0.92721379791176|-0.94008167550048|-0.94008167550048|-0.94008167550048|-0.94008167550048|-0.94008167550048|-0.94008167550048|-0.94008167550048|-0.94008167550048|-0.94008167550048|-0.94008167550048|-0.94008167550048|-0.94008167550048|-0.94008167550048|-0.94008167550048|-0.94008167550048|-0.94008167550048|-0.94008167550048|-0.94008167550048|-0.94008167550048|-0.94008167550048|-0.94008167550048|-0.94008167550048|-0.94481298178523|-0.96677600778247|-0.96677600778247|-0.96677600778247|-0.96677600778247|-0.96677600778247|-0.96677600778247|-0.96677600778247|-0.96677600778247|-0.96677600778247|-0.96677600778247|-0.96677600778247|-0.96677600778247|-0.96677600778247|-0.97780665796229|-0.9942296284352|-1.0238662679896|-1.0315180608415|-1.0439089380793|-1.0471210339657|-1.0600151069277|-1.0600151069277|-1.0600151069277|-1.0647389996177|-1.0844321999424|-1.1141288810886|-1.1141288810886|-1.1141288810886|-1.1141288810886|-1.148198726433|-1.2016097104743|1.0478810371747|1.0478810371747|1.0478810371747|1.0154233245707|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2052630074703|-1.2511580507798|-1.2511580507798|-1.2960089887561|-1.3177877295217|-1.3467085480912|-1.3977317214259||-1.4038686024093|-1.4105022067427|-1.4105022067427|-1.4105022067427|-1.4447246717744|1.1140374074143|1.1140374074143|1.1140374074143|1.1140374074143|1.1140374074143|1.1140374074143|1.1140374074143|1.1140374074143|1.1140374074143|1.1140374074143|1.1140374074143|0.96698602148363|0.88081784059018|0.8239642360631|-1.0017289109713|-1.0017289109713|-1.0017289109713|-1.0017289109713|-1.0017289109713|-1.0017289109713|-1.0017289109713|-1.0074447006975|-1.0074447006975|-1.0074447006975|-1.0074447006975||-1.0074447006975|-1.0074447006975|-1.0074447006975|||-1.0449385544762|-1.0770856394314|-1.0770856394314|-1.0770856394314|-1.0770856394314|-1.0770856394314|-1.0770856394314|-1.0770856394314|-1.0770856394314|-1.1644007380299|-1.2398897040213|-1.2723774267926|-1.3087527038537|-1.3466696675047|-1.4274107808785|-1.4512897658035|-1.4794886363529|-1.519292958686|-1.5286588228513|-1.5728153891883|-1.6067393430429|-1.6220714525334|-1.6795238406517|-1.7457084480453|-1.7457084480453|-1.8074538512946|-1.8177265507116|-1.8477516949324|-1.9794463515446|-2.0293848183602|-2.161370116601
04907|7778|/equities/arb-corp|ASX200|-27.214119455366|-27.214119455366|-27.214119455366|-27.214119455366|-27.214119455366|-27.214119455366|-27.335824891394|-27.335824891394|-27.335824891394|-27.335824891394|-27.335824891394|-27.99813887418|-28.686971267968|-28.686971267968|-28.686971267968|-28.686971267968|-28.686971267968|-28.829968541761|-29.693853265598||-30.582060476757|-31.298005900531|-31.298005900531|-31.564451042976|-33.060416469668|-33.060416469668|-33.060416469668|-33.060416469668|-33.060416469668|-33.060416469668|-33.060416469668|-33.060416469668|-33.060416469668|-33.22490698507|-33.41156309634|-33.587789725746||-33.587789725746|-33.587789725746|-33.587789725746|||-33.587789725746|-33.587789725746|-33.587789725746|-33.587789725746|-33.587789725746|-33.846710628365|-34.210790044836|-34.385321492147|-34.718136648548|-34.836816951315|-34.936339402614|-34.936339402614|-34.936339402614|-35.415655269025|-35.664274102905|-35.664274102905|-35.664274102905|-35.664274102905|-35.664274102905|-35.664274102905|-35.664274102905|-35.664274102905|-35.664274102905|-35.664274102905|-35.664274102905|-35.664274102905|-35.664274102905|-35.664274102905|-35.664274102905|-36.564470165812|-37.532745857861|-37.653450271997|-37.653450271997|-37.780778325833|-38.075468503444|-38.075468503444|-38.552742705311|-38.610547314712|-39.032275794422|-39.158639720718|-39.233963205432|-39.233963205432|-39.233963205432|-39.233963205432|-39.233963205432|-39.233963205432|-39.87273746289|-39.977486247897|37.412496991958|37.412496991958|37.412496991958|37.412496991958|37.412496991958|37.412496991958|37.412496991958|37.412496991958|37.412496991958|37.412496991958|37.412496991958|37.412496991958|37.412496991958|37.412496991958|37.412496991958|37.412496991958|37.412496991958|37.412496991958|37.412496991958|37.412496991958|37.412496991958|37.412496991958|37.412496991958|37.28512731767|37.28512731767|37.28512731767|37.28512731767|37.28512731767|37.28512731767|37.28512731767|37.28512731767|37.28512731767|37.28512731767|37.28512731767|37.28512731767|37.28512731767|37.28512731767|37.28512731767|37.28512731767|36.58958717161|36.560232513402|36.560232513402|36.361369205023|34.16874278972|33.5452707497|33.450551031237|33.450551031237|33.450551031237|32.962365925617|32.962365925617|32.962365925617|32.962365925617|32.962365925617|32.962365925617|32.962365925617|32.962365925617|32.962365925617|32.962365925617|32.962365925617|32.962365925617|32.795853806508|32.795853806508|32.410386108059|32.410386108059|32.410386108059|32.410386108059|32.32775994968|32.32775994968|32.32775994968|32.32775994968|32.32775994968|32.30918017175|31.897196103222|31.897196103222|31.897196103222|31.897196103222|31.070335154041|31.070335154041|30.553704743368|30.418005312795|29.780191314213|-32.174381715944|-32.174381715944|-32.174381715944|-32.174381715944|-32.299082040407|-32.299082040407|-32.553424781801|-32.71086473112|-32.71086473112|-32.948183479626|-32.967235001359|-32.967235001359|-32.967235001359||-32.967235001359|-32.967235001359|-32.967235001359|-32.967235001359|-32.967235001359|-32.967235001359|-32.967235001359|-32.967235001359|-32.967235001359|-32.984520221162|-32.984520221162|-32.984520221162|-33.432800690783|30.180854764612|30.180854764612|30.180854764612|30.180854764612|30.180854764612|29.816226075128|28.647042641183|28.647042641183|28.647042641183|28.647042641183|28.647042641183|28.647042641183|28.567269308855|-31.695071037046|-31.695071037046|-31.695071037046|-31.695071037046||-31.695071037046|-31.695071037046|-31.695071037046|||-31.695071037046|-31.695071037046|-31.695071037046|-31.695071037046|-31.695071037046|-31.695071037046|-31.695071037046|-31.695071037046|-31.695071037046|-32.643967318791|-33.372742626687|-34.707490997866|-34.761655786916|-35.047673308501|-35.913527263148|-36.458362328723|-36.819852630053|-36.819852630053|-36.819852630053|-36.819852630053|-36.819852630053|-36.819852630053|-36.822003866684|-36.822003866684|-36.822003866684|-36.822003866684|-36.822003866684|-36.988893854896|-37.712104334081|-37.900115240111|-38.427351673989
04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH|-53.482744190381|-53.482744190381|-53.482744190381|-53.482744190381|-53.482744190381|-54.254713664768|-55.672334268603|-55.672334268603|-55.672334268603|-55.672334268603|-55.794816099839|-55.980907532061|-56.018786214551|-56.707817261706|-56.839796694661|-58.036997751555|-58.511265880317|-58.511265880317|-58.511265880317||-58.511265880317|-58.511265880317|-58.511265880317|-58.511265880317|-58.511265880317|-58.511265880317|-58.511265880317|-58.511265880317|-58.511265880317|-58.511265880317|-58.511265880317|-58.511265880317|-58.511265880317|-58.511265880317|-59.390853597556|-59.898605648646||-59.898605648646|-59.898605648646|-59.898605648646|||-59.898605648646|-59.898605648646|-59.898605648646|-59.898605648646|-59.898605648646|-60.330365873834|-60.330365873834|-60.330365873834|-60.9579077048|-61.385544857528|-61.385544857528|-61.385544857528|-61.385544857528|-61.385544857528|-61.385544857528|-61.385544857528|-61.385544857528|-61.385544857528|-61.385544857528|-61.385544857528|-61.385544857528|-61.385544857528|-61.385544857528|-61.385544857528|-61.385544857528|-61.385544857528|-61.385544857528|-61.982272343665|-63.320302120877|-64.065892449168|-67.045014896548|-67.045014896548|-67.045014896548|-67.069459639827|-67.390938501348|-67.390938501348|-67.394552171954|-67.394552171954|-67.819502871045|-68.025558654705|-68.025558654705|-68.025558654705|-68.025558654705|-68.025558654705|-68.025558654705|-68.025558654705|-68.025558654705|-69.110619218525|-69.253691273866|-69.253691273866|-69.253691273866|-69.717430730593|-71.226036332196|-71.714661069625|-71.714661069625|-71.714661069625|-71.714661069625|-71.714661069625|-71.714661069625|-71.714661069625|-71.714661069625|-71.714661069625|-71.714661069625|-71.714661069625|-71.714661069625|-71.714661069625|-72.17573679367|-72.484989724073|-72.484989724073|-72.484989724073|-72.484989724073|-72.657640321649|-72.657640321649|-73.15077316104|-73.15077316104|-73.15077316104|-73.15077316104|-73.15077316104|-73.473116224914|-73.473116224914|-73.770131342841|69.063181974007|69.063181974007|69.063181974007|69.021869131276|68.327631045656|67.724588660483|67.701210317882|67.652728316558|67.652728316558|67.607193467101|66.913170869803|66.913170869803|66.679000168567|66.679000168567|66.679000168567|66.679000168567|66.679000168567|66.679000168567|66.679000168567|65.725602135799|65.725602135799|65.725602135799|65.725602135799|65.573448377342|65.057163880369|64.377964732935|64.242005221051|64.242005221051|64.242005221051|63.812128856686|63.812128856686|63.812128856686|63.812128856686|63.683201613914|63.683201613914|63.683201613914|63.683201613914|63.683201613914|63.683201613914|63.49407692369|63.49407692369|63.124533339961|62.745591769201|62.337324291911|62.337324291911|62.337324291911|62.337324291911|62.337324291911|62.337324291911|62.337324291911|62.337324291911|62.337324291911|62.337324291911|61.68480444666|-66.575860303642|-66.575860303642|-66.575860303642|-66.575860303642|-66.575860303642|-66.575860303642|-66.575860303642||-66.575860303642|-66.575860303642|-66.575860303642|-66.575860303642|-66.74893720148|-66.74893720148|-66.74893720148|-66.74893720148|-66.74893720148|-66.74893720148|-66.74893720148|-67.651042487864|-69.042102894586|-69.042102894586|-69.042102894586|-69.042102894586|-69.042102894586|-69.042102894586|63.127625068769|63.127625068769|63.127625068769|63.127625068769|63.127625068769|63.127625068769|63.127625068769|62.138473705832|61.255396153681|61.255396153681|59.927102700596|59.559558912257||59.32951232696|58.125567031176|-63.66867699876|||-63.66867699876|-63.66867699876|-63.66867699876|-63.66867699876|-63.66867699876|-63.66867699876|-63.66867699876|-63.66867699876|-63.66867699876|-68.222417887213|-68.84593314366|-68.84593314366|-68.84593314366|-68.84593314366|-69.306162586915|-69.306162586915|-69.306162586915|-69.306162586915|-69.306162586915|-69.306162586915|-69.306162586915|-69.306162586915|-71.190739039036|-71.70985994056|-71.70985994056|-72.777069194616|-73.112852422729|-73.601503098822|-74.390558150981|-76.530063103276|-77.615069758713
04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE|-57.06530194269|54.189915815021|54.189915815021|54.189915815021|54.189915815021|54.189915815021|54.189915815021|54.189915815021|54.189915815021|54.189915815021|54.189915815021|54.189915815021|54.189915815021|54.189915815021|54.189915815021|54.189915815021|52.19240714778|51.588562199302|51.588562199302||51.588562199302|51.343402223264|50.959336100325|50.678803603788|50.678803603788|-52.94026228043|-52.94026228043|-52.94026228043|-52.94026228043|-52.94026228043|-52.94026228043|-52.94026228043|-52.94026228043|-52.94026228043|-53.44195796221|-53.866064402456||-53.94118133849|-54.327424752117|-54.645471929843|||-54.9710784216|-55.05059233719|-55.05059233719|-55.05059233719|-55.05059233719|-55.05059233719|-56.37565666894|-57.855173712085|56.341495191764|56.341495191764|56.341495191764|56.341495191764|56.341495191764|56.341495191764|56.341495191764|56.341495191764|56.341495191764|56.341495191764|56.341495191764|56.341495191764|56.341495191764|56.341495191764|56.341495191764|56.341495191764|56.341495191764|56.341495191764|56.341495191764|56.341495191764|56.341495191764|56.341495191764|56.341495191764|56.341495191764|56.341495191764|56.341495191764|-58.649138723774|-58.649138723774|-58.649138723774|-58.788257418056|-58.788257418056|-58.843064213218|-58.987975164063|-58.987975164063|-58.987975164063|-58.987975164063|-59.736638011543|-60.104043260777|-60.584490104477|-60.605221652582|-60.605221652582|-60.605221652582|-60.611938923468|-60.611938923468|-60.626622226377|-60.626622226377|-60.626622226377|-60.626622226377|-60.626622226377|-61.289564263842|-61.289564263842|-61.289564263842|-61.289564263842|-61.289564263842|-61.342848605604|-61.951544466689|-61.951544466689|-62.721160349002|-63.344066020239|-63.508378011919|-63.508378011919|-63.508378011919|-63.508378011919|-63.522644741841|-63.522644741841|-63.522644741841|-63.829606090991|-64.321466080239|-64.321466080239|-64.321466080239|-64.527798024581|-64.527798024581|-65.130051232892|-65.671169706537|-65.815187503181|-65.95512264463|-65.95512264463|-65.95512264463|-66.167913100153|-66.99012813956|-66.99012813956|-66.99012813956|-66.99012813956|-66.99012813956|-66.99012813956|-66.99012813956|-67.562366489906|-68.993183988486|-69.385657197352|-69.385657197352|-69.607295850319|-69.607295850319|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-72.843565921801|-74.818060172319|70.027905053687|70.027905053687|70.027905053687|70.027905053687||70.027905053687|70.027905053687|69.870448821995|69.286053280271|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.985226640986|68.437475639235|67.21163734424|67.193323080267|67.193323080267|67.193323080267|67.149245730733|66.212277760851|66.212277760851|66.212277760851||65.366976595309|64.264974011742|62.834968767523|||62.690522310865|62.518359632108|62.466513601512|62.390263051449|62.390263051449|-67.213998673858|-67.213998673858|-67.213998673858|-67.213998673858|-67.213998673858|-67.458889509243|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|-67.740328211552|64.502232865176|64.502232865176|64.502232865176|64.502232865176
04910|32445|/equities/macquarie-atlas-roads-group|ASX200|-4.9260518911382|-4.9260518911382|-4.9260518911382|-4.9260518911382|-4.9260518911382|-4.9260518911382|-4.9260518911382|-4.9260518911382|-4.9260518911382|-4.9260518911382|-4.9260518911382|-5.0142243044134|-5.0329525940635|-5.0329525940635|-5.0329525940635|-5.0329525940635|-5.0329525940635|-5.0329525940635|-5.0329525940635||-5.0329525940635|-5.0329525940635|-5.0329525940635|-5.0329525940635|-5.0329525940635|-5.0329525940635|-5.0329525940635|-5.0329525940635|-5.0329525940635|-5.0329525940635|-5.0329525940635|-5.0329525940635|-5.0329525940635|-5.0329525940635|-5.0377375416607|-5.0377375416607||-5.0377375416607|-5.0377375416607|-5.0377375416607|||-5.0377375416607|-5.0377375416607|-5.0377375416607|-5.0377375416607|-5.0377375416607|-5.0377375416607|-5.0377375416607|-5.0561573099023|-5.0561573099023|-5.0657303941389|-5.0970126979317|4.825069543329|4.825069543329|4.825069543329|4.825069543329|4.825069543329|4.825069543329|4.825069543329|4.825069543329|4.825069543329|4.825069543329|4.825069543329|4.825069543329|4.825069543329|4.825069543329|4.825069543329|4.825069543329|4.825069543329|4.825069543329|4.825069543329|4.825069543329|-5.0516857440397|-5.0516857440397|-5.0516857440397|-5.0516857440397|-5.0516857440397|-5.0516857440397|-5.0516857440397|-5.0516857440397|-5.0516857440397|-5.0516857440397|-5.0516857440397|-5.0516857440397|-5.0516857440397|-5.0516857440397|-5.0516857440397|-5.0516857440397|-5.0516857440397|-5.0516857440397|-5.0516857440397|-5.0516857440397|-5.0516857440397|-5.0516857440397|-5.0525131558103|-5.0525131558103|-5.0711254118463|-5.1156949465562|-5.1596612869688|-5.1638982590255|-5.1638982590255|-5.1638982590255|-5.1638982590255|-5.1943314137522|-5.2489795223942|-5.2527549549463|-5.3697277754019|-5.4419769859551|-5.4419769859551|-5.4419769859551|-5.4419769859551|-5.4419769859551|-5.4419769859551|-5.4419769859551|-5.4419769859551|-5.4419769859551|-5.4419769859551|-5.4419769859551|-5.5006578312324|-5.5006578312324|-5.5006578312324|-5.5601751126632|5.2455159082699|5.2455159082699|5.2455159082699|5.2455159082699|5.2455159082699|5.2455159082699|5.2455159082699|5.2366842047691|5.1768714604907|5.0918018219794|5.0855302831927|5.0855302831927|5.0855302831927|5.0855302831927|5.0855302831927|5.0855302831927|5.0855302831927|5.0689226545006|5.0462313980122|5.0462313980122|5.0174795621257|-5.2666836874762|-5.2666836874762|-5.2666836874762|-5.2666836874762|-5.2666836874762|-5.2666836874762|-5.2666836874762|-5.2666836874762|-5.2666836874762|-5.2666836874762|-5.2666836874762|-5.2666836874762|-5.2666836874762|-5.2666836874762|-5.2945165360758|-5.2945165360758|-5.350574304085|-5.3763880364456|-5.3763880364456|-5.3916620013651|-5.3916620013651|-5.3916620013651|-5.3916620013651|-5.3916620013651|-5.3916620013651|-5.3916620013651|-5.3947986464364|-5.3947986464364|5.1169507138662|5.1169507138662|5.1169507138662|5.1169507138662|5.1169507138662|5.1169507138662|5.1169507138662|5.1169507138662|5.0982786408986|5.0914206495909|5.0885801455763|5.0885801455763||5.0885801455763|5.0885801455763|5.0885801455763|5.0885801455763|5.014360964408|5.014360964408|5.014360964408|5.014360964408|5.014360964408|5.014360964408|5.014360964408|5.014360964408|5.014360964408|4.9447235671673|4.9447235671673|4.9447235671673|4.9447235671673|4.9447235671673|4.9447235671673|4.9202144930875|4.9202144930875|4.901737199186|4.901737199186|4.901737199186|4.901737199186|4.877576969728|4.877576969728|4.7881410637002|-5.1313859284199|-5.1313859284199||-5.1313859284199|-5.1313859284199|-5.1313859284199|||-5.1313859284199|-5.1313859284199|-5.1313859284199|-5.1313859284199|-5.1313859284199|-5.1313859284199|-5.1313859284199|-5.1313859284199|-5.1313859284199|-5.1313859284199|-5.1313859284199|-5.1313859284199|-5.1313859284199|-5.1555402362213|-5.1555402362213|-5.1555402362213|-5.1555402362213|-5.1555402362213|-5.1555402362213|-5.1555402362213|-5.1555402362213|-5.1555402362213|-5.1555402362213|-5.1555402362213|-5.1555402362213|-5.1555402362213|-5.1555402362213|4.9199186138859|4.9199186138859|4.9199186138859|4.9199186138859
04911|7786|/equities/austbrokers-hldg|ASX200|-28.146476998578|-28.146476998578|-28.146476998578|-28.146476998578|-28.146476998578|-28.614419158576|-28.620472910143|-28.620472910143|-28.620472910143|-30.246636604973|-30.555152177488|-30.938502470294|-31.209169140171|-32.114400321399|-32.114400321399|-32.114400321399|-32.114400321399|-32.114400321399|||-32.114400321399|-32.114400321399|-32.114400321399|-32.114400321399|-32.114400321399|-32.114400321399|-32.114400321399|-32.114400321399|-32.114400321399|-32.114400321399|-32.114400321399|-32.114400321399|-32.114400321399|-32.114400321399|-32.114400321399|-32.624342458183||-32.624342458183|-32.624342458183|-32.624342458183|||-32.624342458183|-32.624342458183|-32.624342458183|-32.624342458183|-32.624342458183|-33.068157850299|-33.127953196668|-33.548280346287|-33.623646007526|-34.187939364102|-34.581043356421|-34.61282700274|-35.172412634975|-35.172412634975|-35.172412634975|-35.172412634975|-35.172412634975|-35.542680900501|36.047859429186|36.047859429186|36.047859429186|36.047859429186|36.047859429186|36.047859429186|36.047859429186|36.047859429186|36.047859429186|36.047859429186|36.047859429186|36.047859429186|36.047859429186|36.047859429186|36.047859429186|36.035399806572|35.901268742103|35.901268742103|35.901268742103|35.901268742103|35.901268742103|35.901268742103|35.901268742103|35.901268742103|31.300856031332|-33.87053015285|-33.87053015285|-33.87053015285|-33.87053015285|-33.87053015285|-34.138364924913|-34.272786617135|-34.272786617135|-34.272786617135|-34.272786617135|-34.272786617135|-34.539654404505|-34.539654404505|-34.539654404505|-34.539654404505|-34.539654404505|-34.592875444456|-34.592875444456|-34.592875444456|-34.592875444456|-34.592875444456|-35.080296664305|-35.080296664305|-35.080296664305|-35.205885733573|-35.553762901059|32.854826511417|32.854826511417|32.854826511417|32.854826511417|32.854826511417|32.854826511417|32.854826511417|32.854826511417|32.854826511417|32.854826511417|32.580363129547|32.267902214186|32.090167397544|31.80082675782|-34.62603401644|-34.62603401644|-34.62603401644|-34.62603401644|-34.62603401644|-34.62603401644|-34.62603401644|-34.62603401644|-34.62603401644|-34.62603401644|-34.62603401644|-34.62603401644|-34.880751179852|-34.880751179852|-35.140991903774|-35.140991903774|-35.140991903774|-35.140991903774|-35.140991903774|-35.140991903774|-35.140991903774|-35.140991903774|-35.140991903774|-35.439102547639|-35.439102547639|-35.439102547639|-35.479013740861|-35.479013740861|-35.567979361474|-35.567979361474|-35.567979361474|-35.567979361474|-35.567979361474|-35.567979361474|-35.567979361474|-35.567979361474|-35.567979361474|-35.567979361474|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713|33.724282183713||33.572533623451|33.443371684544|33.344857011894|33.210952744064|32.848178778288|32.848178778288|32.848178778288|32.848178778288|32.77205442765|32.77205442765|32.77205442765|32.77205442765|32.77205442765|32.77205442765|32.608395622601|32.358216442918|31.890796836057|31.708104009804|31.634007422324|31.292230782902|31.245378101035|31.245378101035|31.245378101035|30.010836139339|30.010836139339|29.979180071847|29.979180071847|29.771865127369|29.730961532377|29.407179641484||29.05742115418|28.970469415628|28.508577069135|||28.392477308438|28.392477308438|28.392477308438|28.392477308438|28.392477308438|28.392477308438|28.392477308438|28.392477308438|28.392477308438|28.392477308438|28.392477308438|28.392477308438|28.392477308438|28.392477308438|28.392477308438|-30.754025258549|-30.754025258549|-30.754025258549|-30.754025258549|-30.754025258549|-30.754025258549|-30.754025258549|-30.754025258549|-30.754025258549|28.351631134309|28.351631134309|28.351631134309|28.351631134309|28.351631134309|28.351631134309|28.351631134309
04912|14232|/equities/akl-airport?cid=14232|ASX200|6.9869969706058|-7.3589730250901|-7.3589730250901|-7.3589730250901|-7.3589730250901|-7.3589730250901|-7.3589730250901|-7.3589730250901|-7.3589730250901|-7.3589730250901|-7.3589730250901|-7.3589730250901|-7.3589730250901|-7.3589730250901|-7.3589730250901|-7.3589730250901|-7.3589730250901|7.0572035513338|7.0572035513338||7.0572035513338|7.0572035513338|7.0572035513338|7.0572035513338|7.0572035513338|7.0572035513338|7.0572035513338|7.0572035513338|7.0572035513338|7.0572035513338|7.0285596805608|6.9772883474602|6.9532069861955|6.9532069861955|6.9532069861955|6.9532069861955||6.9166187644078|6.9006876018394|6.89334856173|||6.89334856173|6.8714986233866|6.7989795478965|6.7989795478965|6.7765798226287|6.7765798226287|6.7123107794578|-7.096198536767|-7.096198536767|-7.096198536767|-7.096198536767|-7.096198536767|-7.096198536767|-7.096198536767|-7.096198536767|-7.096198536767|-7.096198536767|-7.096198536767|-7.096198536767|-7.096198536767|-7.096198536767|-7.096198536767|-7.096198536767|-7.096198536767|-7.096198536767|-7.096198536767|-7.096198536767|-7.096198536767|-7.096198536767|-7.1879983763049|-7.2313871494211|-7.2315412220334|6.9295184047081|6.9295184047081|6.9295184047081|6.9295184047081|6.9295184047081|6.9295184047081|6.9295184047081|6.9295184047081|6.9295184047081|6.9295184047081|6.9295184047081|6.9295184047081|6.8727981946047|6.8466025307806|6.8466025307806|6.7728917813999|6.7248796331333|6.7128777647807|-7.1082605317627|-7.1082605317627|-7.1082605317627|-7.1082605317627|-7.1082605317627|-7.1082605317627|-7.1082605317627|-7.1082605317627|-7.1082605317627|-7.1082605317627|-7.1082605317627|-7.1082605317627|-7.1082605317627|-7.1082605317627|-7.1082605317627|-7.1082605317627|-7.1082605317627|-7.1082605317627|-7.1082605317627|-7.1082605317627|-7.1082605317627|-7.1082605317627|-7.1082605317627|-7.1082605317627|-7.1082605317627|-7.1082605317627|-7.1082605317627|-7.1153735236609|-7.1153735236609|-7.1153735236609|-7.1153735236609|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1306090773679|-7.1448258369471|-7.1448258369471|-7.2186954252483|-7.2457725728619|-7.2480807530734|-7.356756447405|-7.412507188155|-7.4170304648959|-7.4170304648959|-7.4170304648959|-7.4170304648959|-7.4170304648959|-7.4170304648959|-7.4170304648959|-7.4578114210326|6.9984835977374|6.9984835977374|6.9984835977374|6.9984835977374|6.9984835977374|6.9984835977374|6.9984835977374|-7.4256166423449|-7.4256166423449|-7.4256166423449|-7.4256166423449||-7.4256166423449|-7.4256166423449|-7.4256166423449|-7.4256166423449|-7.4256166423449|-7.4775331787134|-7.4775331787134|-7.4775331787134|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.5030262723389|-7.6004080791481|-7.6004080791481|-7.6004080791481||-7.6004080791481|-7.6004080791481|-7.6004080791481|||-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6004080791481|-7.6715284367518|-7.6715284367518|-7.6715284367518|-7.6715284367518
04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE|3.7595982706532|3.7323313593848|3.668423705629|3.5960263602507|3.5611404834602|3.5098543866255|3.5098543866255|3.5098543866255|3.5098543866255|3.5098543866255|3.5098543866255|3.5098543866255|3.5098543866255|3.5098543866255|3.5098543866255|3.5098543866255|3.4999125311475|3.4999125311475|3.4999125311475||3.4999125311475|3.4999125311475|3.4999125311475|3.4999125311475|3.4999125311475|3.4999125311475|3.4999125311475|3.4999125311475|3.4999125311475|3.496339558493|3.496339558493|3.496339558493|3.496339558493|3.496339558493|3.496339558493|3.496339558493||3.496339558493|3.496339558493|3.496339558493|||3.4814882664006|3.4670552736374|3.4670552736374|3.4670552736374|3.4670552736374|3.4670552736374|3.4670552736374|3.4670552736374|3.4670552736374|3.4670552736374|3.4670552736374|3.4670552736374|3.4670552736374|3.4670552736374|3.452475613264|3.452475613264|3.4227507047164|3.3886119185011|3.3859405780182|3.3859405780182|3.3657673756663|3.3605748062205|3.3516593261824|3.3516593261824|3.3516593261824|3.3516593261824|3.3516593261824|3.3516593261824|3.3516593261824|3.3516593261824|3.3516593261824|3.3473992396577|3.3040546762926|3.2925665427243|3.2925665427243|3.2925665427243|3.2925665427243|3.2925665427243|3.2925665427243|3.2925665427243|3.2925665427243|3.2925665427243|3.2925665427243|3.2925665427243|3.2925665427243|3.2925665427243|3.2925665427243|3.2306294097939|3.20375504918|3.1769499163617|3.1549443647584|3.1346603549543|3.1284696718576|3.1284696718576|3.1265114056161|3.1265114056161|3.1265114056161|3.1265114056161|3.1227904411478|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1121407366515|3.1096009122796|3.1090009993389|-3.2870034775485|-3.2870034775485|-3.2870034775485|-3.2870034775485|-3.3300038798373|3.1705456814908|3.1705456814908|3.1705456814908|3.1705456814908|3.1705456814908|3.1705456814908|3.1705456814908|3.1705456814908|3.1705456814908|3.1705456814908|3.1150508017168|3.1115441728062|3.1115441728062|3.070604660823|3.0622045347258|3.0622045347258|3.0622045347258|3.0438383364197|3.0242648415561|3.0064053726191|2.9973947816419|2.9876607582887|2.986845352685|2.9698470210483|2.9698470210483|2.9698470210483|2.9698470210483|2.9698470210483|2.9698470210483|2.9698470210483|2.9698470210483|2.9698470210483|2.9698470210483|2.9698470210483|2.9698470210483|2.9698470210483|2.9501078234172|2.9184531355408|2.8907813390655|2.8742013861253|-3.0395433456089||-3.0395433456089|-3.0395433456089|-3.0395433456089|-3.0395433456089|-3.0395433456089|-3.0395433456089|-3.0395433456089|-3.0395433456089|-3.0395433456089|-3.0567147500411|-3.0955163513174|-3.1092545089284|-3.1092545089284|-3.1092545089284|-3.1092545089284|-3.1092545089284|-3.1092545089284|-3.1092545089284|-3.1092545089284|-3.1092545089284|-3.1092545089284|-3.1092545089284|-3.1092545089284|-3.1797202574743|-3.1797202574743|-3.1797202574743|-3.1797202574743|-3.1797202574743|-3.1797202574743|-3.1797202574743||-3.1797202574743|-3.1797202574743|-3.1797202574743|||-3.1797202574743|-3.1797202574743|-3.1797202574743|-3.1797202574743|-3.1797202574743|-3.1797202574743|-3.1797202574743|-3.1797202574743|-3.1797202574743|-3.2299670099697|-3.2479566770958|-3.2479566770958|-3.2479566770958|-3.2479566770958|-3.2491336545609|-3.2491336545609|-3.2491336545609|-3.2491336545609|-3.2491336545609|-3.2491336545609|-3.2491336545609|-3.2491336545609|-3.2642914258129|-3.2642914258129|-3.2642914258129|-3.2642914258129|-3.3075461346448|-3.3172790423514|-3.3172790423514|-3.3325321956345|-3.3555913682192
04914|8649|/equities/sp-ausnet-staple|ASX200/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04915|7470|/equities/austal-ltd|ASX200|-6.4474353196757|-6.4474353196757|-6.4474353196757|-6.4474353196757|-6.4474353196757|-6.4474353196757|-6.7879972544804|-6.7879972544804|-6.7879972544804|-6.7879972544804|-6.7879972544804|-7.1477748649534|-7.5536387250618|-7.8034873324186|-7.8610970794659|-8.0651079349497|-8.2562311151269|-8.4273843650763|-8.4273843650763||-8.6643160586826|7.7955069600006|7.7955069600006|7.7955069600006|7.7955069600006|7.7955069600006|7.7197001846803|7.7197001846803|7.4502222705962|7.1333026277888|7.0242250349641|6.6602500971291|6.3269444368651|-7.2142284913499|-7.2142284913499|-7.2142284913499||-7.2142284913499|-7.2142284913499|-7.2142284913499|||-7.2142284913499|-7.2142284913499|-7.2142284913499|-7.2142284913499|-7.2142284913499|-7.2142284913499|-7.2142284913499|-7.2142284913499|-7.2142284913499|-7.2142284913499|-7.2142284913499|-7.2142284913499|-7.2142284913499|-7.3129583922239|-7.3129583922239|-7.3129583922239|-7.3129583922239|-7.3129583922239|-7.3129583922239|-7.3129583922239|-7.3129583922239|-7.3129583922239|-7.3129583922239|-7.3129583922239|-7.3524796598747|-7.3524796598747|-7.4372147429074|-7.4372147429074|-7.4372147429074|-7.4486642234259|-7.4486642234259|-7.4486642234259|-7.4486642234259|-7.4486642234259|-7.5679603277239|-7.657405932621|-7.657405932621|-7.657405932621|-7.657405932621|-7.657405932621|-7.657405932621|-7.657405932621|-7.657405932621|-7.657405932621|-7.657405932621|-7.657405932621|-7.657405932621|-7.657405932621|-7.7362845030934|-7.9430939717988|-7.9751043897977|-8.1312268422832|-8.2758078229416|-8.5642309069621|7.5464744302977|7.5464744302977|7.4771936970009|7.2368821653011|7.1904243398907|7.1299162097775|7.0421289545522|-8.0877309756044|-8.0877309756044|-8.0877309756044|-8.1858407043826|-8.1858407043826|-8.2989391543997|-8.2989391543997|-8.3193770490899|7.4429799755131|7.4429799755131|7.4429799755131|7.4429799755131|7.4429799755131|7.4429799755131|7.4429799755131|7.4429799755131|7.3466446355222|7.2873824917871|6.9009811175751|6.8850826764211|6.8850826764211|6.8850826764211|6.8850826764211|-7.3114105648373|-7.3114105648373|-7.3114105648373|-7.3114105648373|-7.3114105648373|-7.3114105648373|-7.3114105648373|6.5292848302394|6.5292848302394|6.5292848302394|6.5292848302394|6.5292848302394|6.5292848302394|6.5292848302394|6.5292848302394|6.5292848302394|6.5169830270907|6.1252586784518|5.9869256232387|5.9869256232387|5.9869256232387|5.7888063296351|5.6338979228081|-6.2377539486959|-6.2377539486959|-6.2377539486959|-6.2377539486959|-6.2377539486959|-6.2377539486959|-6.2377539486959|-6.2377539486959|-6.2377539486959|-6.2377539486959|-6.2377539486959|-6.3690448952084|-6.3690448952084|-6.3690448952084|-6.4456054846849|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.7982895828987|5.6897662720972|5.4796496156182|5.4796496156182|5.4565551019737||5.3149180462752|5.3149180462752|5.3149180462752|5.1754643178421|5.0310711834649|4.9173014664893|4.8742239237102|4.8185818195643|4.7706466781102|4.7240520171548|4.7184919568831|4.7184919568831|4.7184919568831|4.7184919568831|4.7184919568831|4.7184919568831|4.7184919568831|4.7184919568831|4.7184919568831|4.7184919568831|4.7184919568831|4.7037132869981|4.7037132869981|4.7037132869981|4.7037132869981|4.7037132869981|4.7037132869981|4.7037132869981|4.6863480553387|4.5867755131984||4.5373773286697|4.5373773286697|4.5126414508683|||4.4273795784693|4.4170885286045|4.2556539333873|4.1129488191134|4.055498701679|3.9280541278116|3.8081157579679|3.7084618558109|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.374144938353|-4.4473833141099||3.9623583321695|3.9623583321695|3.9623583321695
04916|7793|/equities/bk-of-queensland|ASX200|6.7010150232114|6.7010150232114|6.7010150232114|6.7010150232114|6.7010150232114|6.7010150232114|6.7010150232114|6.6511989641311|6.6511989641311|6.6511989641311|6.6511989641311|6.6511989641311|6.5724430932074|6.5454924518829|6.5382072784502|6.5382072784502|6.5382072784502|6.5382072784502|6.5382072784502||6.4502301589205|6.3797003312855|-6.6102535327434|-6.6102535327434|-6.6102535327434|-6.6102535327434|-6.6102535327434|-6.6102535327434|-6.6102535327434|-6.6102535327434|-6.6102535327434|-6.6102535327434|-6.6102535327434|-6.6102535327434|-6.6102535327434|-6.6102535327434||-6.6102535327434|-6.6102535327434|-6.6102535327434|||-6.6102535327434|-6.6102535327434|-6.6102535327434|-6.6102535327434|-6.6102535327434|-6.6102535327434|-6.6102535327434|-6.6102535327434|-6.6102535327434|-6.6102535327434|-6.6102535327434|-6.6102535327434|-6.6102535327434|-6.6102535327434|-6.6102535327434|-6.6102535327434|-6.6702816574838|-6.7436459957522|-6.7484955985195|-6.7495404823302|-6.7495404823302|-6.7495404823302|-6.7495404823302|-6.7495404823302|-6.7639337230257|-6.7740932491678|-6.8498259150604|-6.9331396778005|-6.9968220083336|-7.065079990186|-7.1495331825567|-7.160036835599|-7.1667076851793|-7.1783625278527|-7.1783625278527|-7.1783625278527|-7.1783625278527|-7.1783625278527|-7.1783625278527|-7.1783625278527|-7.2548474110558|6.9904996229627|6.9904996229627|6.9904996229627|6.9904996229627|6.9904996229627|6.9904996229627|6.9904996229627|6.9904996229627|6.9904996229627|6.9904996229627|6.9904996229627|6.9904996229627|6.9904996229627|6.9904996229627|6.9904996229627|6.9904996229627|6.9904996229627|6.9904996229627|6.9633328200952|-7.293979855205|-7.293979855205|-7.293979855205|-7.293979855205|-7.293979855205|-7.293979855205|-7.293979855205|-7.293979855205|-7.293979855205|-7.293979855205|-7.293979855205|-7.293979855205|-7.293979855205|-7.293979855205|-7.293979855205|-7.293979855205|-7.293979855205|-7.293979855205|-7.3461477469826|-7.3461477469826|-7.3946088631313|-7.5251210353287|-7.6462453892399|-7.7836059520166|-8.0678956452918|7.7150948850118|7.7150948850118|7.7150948850118|7.6670504507977|7.6172779597131|7.5514201894168|7.4987685258593|7.4987685258593|7.4987685258593|7.4987685258593|7.4987685258593|7.4987685258593|-7.8160276166956|-7.8160276166956|-7.8160276166956|-7.8160276166956|-7.8160276166956|-7.8160276166956|-7.8160276166956|-7.8160276166956|-7.8160276166956|-7.8160276166956|-7.8160276166956|-7.8205859917579|-7.8798591553647|-7.8798591553647|-7.9259547325725|-8.0649495227198|-8.0672836871623|-8.0672836871623|-8.0803150172233|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.0828618225785|-8.1737352143098|7.802711048595|7.802711048595|7.802711048595|7.802711048595|7.802711048595|7.802711048595|7.802711048595|7.7519007688009||7.7374083943381|7.7374083943381|7.7360092210785|7.6175105359836|7.5516785015313|7.5167634356719|7.5167634356719|7.4880706059383|7.4207043985583|7.4207043985583|7.4052270893761|7.3997862197377|7.3997862197377|7.3680959385212|7.3427726419835|7.3427726419835|7.3219413796654|7.3219413796654|7.2710460070759|7.25838455933|7.2217094135096|7.2217094135096|7.1568992879446|7.1004437369832|7.0896594439092|7.0684761160617|7.0684761160617|7.0684761160617|7.0684761160617|7.0199732906294||6.9505258276145|6.9166952718276|6.7068834690008|||6.6198705200523|6.3326337871916|-6.7635049233094|-6.7635049233094|-6.7635049233094|-6.7635049233094|-6.7635049233094|-6.7635049233094|-6.7635049233094|6.5143417612659|6.5143417612659|6.5143417612659|6.4678794295641|6.4415797018529|6.4415797018529|6.3739774782924|-6.71885564437|-6.71885564437|-6.71885564437|-6.71885564437|-6.71885564437|-6.71885564437|-6.71885564437|-6.71885564437|-6.71885564437|-6.71885564437|-6.7378953575038|-6.7876613801213|-6.8101792540254|-6.8468658886687|-6.9098508051519
04917|947573|/equities/burson-group-ltd|ASX200|||-1.9411587427498|-1.9411587427498|-1.9411587427498|-1.9411587427498|-2.0333708138865|-2.090828594411|-2.134046566945|-2.134046566945|-2.134046566945|-2.1958850296137|-2.2459833061029|1.9954729528398|1.9954729528398|1.9954729528398|1.9954729528398|1.9954729528398|1.9954729528398||1.9954729528398|1.9438402588188|1.9438402588188|1.9438402588188|1.9438402588188|1.9438402588188|1.9438402588188|1.9438402588188|1.9438402588188|1.9438402588188|1.9137113817334|1.8348627926971|1.8348627926971|1.8348627926971|1.8348627926971|1.8181809454125||1.7852010096623|1.7735566657465|1.7483964144832|||1.7298848429925|1.6988372266384|1.6988372266384|1.6988372266384|1.5496802462573|-2.0243454073394|-2.0243454073394|-2.0858004992234|-2.1358893784138|-2.1882104710575|-2.2263449315491|-2.3606610302862|-2.4052623477643|-2.4052623477643|-2.4052623477643|-2.4052623477643|-2.4052623477643|-2.4052623477643|-2.4052623477643|-2.4052623477643|-2.4052623477643|-2.4052623477643|-2.4052623477643|-2.4052623477643|-2.4248300750395|-2.4248300750395|-2.4379698901701|-2.4379698901701|-2.4379698901701|-2.4816331895775|-2.524870253557|-2.5409668562082|-2.5566298561259|-2.606533217978|-2.6692037058666|-2.7002262354775|-2.7719180452474|-2.8385200751764|-2.8447445115494|-2.8461050017064|-2.9212276387419|-2.9545310285065|-2.9545310285065|-2.9545310285065|-2.9545310285065|-2.9545310285065|-2.967812289394|-3.0664581740312||-3.3534884764077|-3.3534884764077|-3.3534884764077|-3.3810982255276|-3.3830976938263|-3.3830976938263|-3.3830976938263|-3.4104172288509|-3.4104172288509|-3.4104172288509|-3.4104172288509|-3.4104172288509|-3.4104172288509|-3.4104172288509|-3.4104172288509|-3.4425523162295|-3.4425523162295|-3.4767247836247|-3.5266386844996|-3.5851539614337|-3.5973933143238|-3.6665482170956|-3.729220192474|-3.7730224450892|-3.8160770729817|-3.8160770729817|-3.8495300826802|-3.8756007543538|-3.8756007543538|-3.8756007543538|-3.8756007543538|-3.9198342287246|-4.0387046826884|-4.2246969164297|-4.2246969164297|-4.2246969164297|-4.2246969164297|-4.2246969164297|-4.2994689313872|-4.2994689313872|-4.2994689313872|-4.2994689313872|-4.2994689313872|-4.3096523813633|-4.3096523813633|-4.3096523813633|-4.3096523813633|-4.3096523813633|-4.3151693401765|-4.3235731828888|-4.3235731828888|-4.3271271668196|-4.3271271668196|-4.3323635748493|-4.4112373514824|-4.4413748498154|-4.4562726551286|-4.4562726551286|-4.4562726551286|-4.4562726551286|-4.5553029835215|4.8815251895321|4.8815251895321|4.8815251895321|4.8815251895321|4.8815251895321|4.8815251895321|4.8815251895321|4.8403707370508|4.8403707370508|4.8134761480547|4.8134761480547|4.8134761480547|-5.2122258399594|-5.2122258399594|-5.2122258399594|-5.2122258399594|-5.2122258399594|-5.2122258399594|-5.2122258399594|-5.2122258399594|-5.2122258399594|-5.2122258399594|-5.2364518346448|-5.2364518346448|-5.2556502689132|-5.2556502689132|-5.3015556191083|-5.3506173927118|-5.4043277746489|4.9027629189486|4.9027629189486|4.9027629189486||4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.9027629189486|4.8489031055232|4.7576701352619|4.6765777744212|4.6722072868794|4.6722072868794|4.6722072868794|4.6722072868794|4.6657858986821|4.6625400537878|4.5750444989104|4.4556050676658|4.4256721490572||4.347969001526|-4.8135166618824|-4.8135166618824|||-4.8135166618824|-4.8135166618824|-4.8135166618824|-4.8135166618824|-4.8135166618824|-4.8135166618824|-4.8135166618824|-4.8135166618824|-4.8135166618824|-4.9144633316994|-4.9255148331324|-4.9992452422178|-4.9992452422178|-4.9992452422178|-5.160611260501|-5.160611260501|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977|4.7879759250977
04918|7466|/equities/beach-petro|ASX200|-1.1927480418561|-1.1927480418561|-1.1927480418561|-1.1927480418561|-1.1980533819594|-1.2039482042964|-1.2454979735145|-1.2592942319137|1.1437338468493|1.1437338468493|1.1437338468493|1.1437338468493|1.1437338468493|1.1322721193931|1.1322721193931|1.1322721193931|1.10712607097|1.10712607097|1.1056956206358||1.0854101820177|1.0854101820177|1.0854101820177|1.0854101820177|1.0854101820177|1.0854101820177|1.0854101820177|1.0854101820177|-1.1662838801225|-1.1662838801225|-1.1662838801225|-1.1662838801225|-1.191704291379|-1.1935316738054|-1.1935316738054|-1.1935316738054||-1.1935316738054|-1.1935316738054|-1.1935316738054|||-1.1935316738054|-1.1935316738054|-1.1935316738054|-1.1935316738054|-1.1935316738054|-1.1935316738054|-1.2219796309388|-1.2232451790174|-1.2232451790174|-1.2232451790174|-1.2232451790174|-1.2333279774807|-1.2482811131104|-1.2646179174962|-1.2726310332156|-1.2755774831543|-1.2755774831543|-1.2755774831543|-1.2824471963523|-1.2865453361644|-1.2865453361644|-1.2865453361644|-1.2865453361644|-1.3036614390627|1.2058079622191|1.2058079622191|1.2058079622191|1.2058079622191|1.2058079622191|1.2058079622191|1.2058079622191|1.1847866400526|1.1825407064012|1.1787952555607|1.1776977618515|1.1776977618515|1.1776977618515|1.1776977618515|1.1684243036148|1.1684243036148|1.1684243036148|1.1684243036148|1.1684243036148|1.1684243036148|1.1489437104195|1.1043818594052|-1.1878567794311|-1.1878567794311|-1.1878567794311|-1.1878567794311|-1.1878567794311|-1.1900084206779|-1.1900084206779|-1.2127871192516|-1.2156142803543|-1.2156142803543|-1.2156142803543|-1.2156142803543|-1.2156142803543|-1.2156142803543|-1.2156142803543|-1.2324315726304|-1.2324315726304|-1.2324315726304|-1.2324315726304|-1.2324315726304|-1.2324315726304|-1.241868416418|-1.2544214974861|-1.2544214974861|-1.2544214974861|-1.2544214974861|-1.2544214974861|-1.2544214974861|-1.2544214974861|-1.2544214974861|-1.2607461160003|-1.2763846324084|1.1917193536256|1.1917193536256|1.1917193536256|1.1917193536256|1.1917193536256|1.1917193536256|1.1917193536256|1.1917193536256|1.1917193536256|1.1917193536256|1.1917193536256|1.1917193536256|1.1917193536256|1.1917193536256|1.1917193536256|1.1917193536256|1.1917193536256|1.1917193536256|1.1917193536256|1.1639936968457|-1.27613053836|-1.27613053836|-1.27613053836|-1.27613053836|-1.27613053836|-1.27613053836|-1.3134783828432|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|-1.4047781317838|1.2505913954037||1.2505913954037|1.2505913954037|1.2505913954037|1.2482618777322|1.2482618777322|1.2482618777322|1.2482618777322|1.2290409503565|1.2239343323294|1.2117326632676|1.2105362697374|1.2092423706304|1.2092423706304|1.2017626146245|1.2017626146245|1.2017626146245|1.1972069950957|1.1972069950957|1.1621744403198|-1.2994284134261|-1.2994284134261|-1.2994284134261|-1.2994284134261|-1.2994284134261|-1.2994284134261|-1.2994284134261|-1.2994284134261|-1.2994284134261|-1.2994284134261|-1.2994284134261||-1.3050409065737|-1.3050409065737|-1.3050409065737|||-1.3050409065737|-1.3050409065737|-1.3277106355474|-1.3277106355474|-1.3277106355474|-1.3277106355474|-1.3277106355474|-1.3335007265818|-1.3335007265818|-1.4397230231774|1.3840987861158|1.3840987861158|1.3840987861158|1.3840987861158|1.3840987861158|1.3806928734723|1.3806928734723|1.3646587641971|-1.4683292457597|-1.4683292457597|-1.4683292457597|-1.4683292457597|-1.4683292457597|-1.4683292457597|-1.4683292457597|-1.4683292457597|-1.4683292457597|-1.4683292457597|-1.4683292457597|-1.4683292457597|-1.4888380113726
04919|101956|/equities/bega-cheese-ltd|ASX200|5.8486666619928|5.756789359451|5.756789359451|5.756789359451|5.756789359451|5.756789359451|5.756789359451|5.756789359451|5.756789359451|5.756789359451|5.756789359451|5.756789359451|5.756789359451|5.756789359451|5.756789359451|5.756789359451|5.756789359451|5.756789359451|5.756789359451||5.756789359451|5.756789359451|5.756789359451|5.756789359451|5.756789359451|5.756789359451|5.756789359451|5.756789359451|5.7334964554042|5.7334964554042|5.7334964554042|5.7334964554042|5.7334964554042|5.7334964554042|5.7334964554042|5.7334964554042||5.7334964554042|5.7334964554042|5.7334964554042|||5.7334964554042|5.7334964554042|5.7334964554042|5.6877734705839|5.665554072758|5.665554072758|5.6539489188685|5.5577210760662|5.5555231942677|5.5524351268311|5.5524351268311|5.5524351268311|5.5524351268311|5.5524351268311|5.5524351268311|5.5524351268311|5.5429643191743|5.5429643191743|5.5429643191743|5.5429643191743|5.5429643191743|5.4735519056658|5.4735519056658|5.4735519056658|5.4735519056658|5.4089464219786|5.3768849143692|5.3642869191499|5.3642869191499|5.3642869191499|5.2664298169184|5.0754775330278|5.0104890217406|5.0104890217406|5.0104890217406|5.0104890217406|5.0104890217406|5.0104890217406|5.0104890217406|5.0104890217406|5.0104890217406|5.0104890217406|5.0104890217406|4.9749878369021|4.9361947802213|4.9361947802213|4.9361947802213|4.9361947802213|-5.3235102552019|-5.3235102552019|-5.3235102552019|-5.3235102552019|-5.3235102552019|-5.3235102552019|-5.3235102552019|-5.3235102552019|-5.3900114317561|-5.4972349294717|-5.5204750354269|-5.5204750354269|-5.5458055927995|-5.5495127722367|-5.5495127722367|-5.5561255928261|-5.6070857533679|-5.6070857533679|-5.6070857533679|-5.7028731249952|-5.746509855076|-5.746509855076|-5.8194556159933|5.4698017637649|5.4698017637649|5.4698017637649|5.4698017637649|5.4698017637649|5.4698017637649|5.4698017637649|5.4698017637649|5.4698017637649|5.4698017637649|5.4698017637649|5.4698017637649|5.4133906674296|5.3459897120695|5.2288775267314|5.1706333933252|5.1706333933252|5.1706333933252|5.1706333933252|-5.3950990711718|-5.3950990711718|-5.3950990711718|-5.3950990711718|-5.3950990711718|-5.3950990711718|-5.3950990711718|-5.3950990711718|-5.3950990711718|-5.3950990711718|-5.3950990711718|-5.3950990711718|-5.3950990711718|-5.3950990711718|-5.3950990711718|-5.3950990711718|-5.3950990711718|-5.3950990711718|-5.3950990711718|-5.3991537039414|-5.3991537039414|-5.3991537039414|-5.3991537039414|-5.3991537039414|-5.3991537039414|-5.3991537039414|-5.4262817639924|-5.4536466089461|-5.5607183738521|-5.5666892464724|-5.5666892464724|-5.6696546536648|-5.7596164789424|-5.7616251003872|-5.7616251003872|-5.7705009876634|-5.7705009876634|-5.7705009876634|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528||-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7707966738528|-5.7813561742244|-5.7813561742244|-5.7813561742244|-5.7813561742244|5.4624890544289|5.4624890544289|5.4624890544289|5.4624890544289|5.4624890544289|5.4624890544289|5.4624890544289|5.4624890544289|5.4624890544289|5.4624890544289|5.4624890544289|5.4624890544289|5.4349877810339|5.3825159573089|5.3825159573089|5.332517467553|5.2822417005505|5.1730464812347|5.0928292932587|4.9481438467322||-5.4153107455809|-5.4153107455809|-5.4153107455809|||-5.4153107455809|-5.4153107455809|-5.4153107455809|-5.4153107455809|-5.4153107455809|-5.4153107455809|-5.4153107455809|-5.4153107455809|-5.4153107455809|5.0090865339168|5.0090865339168|5.0090865339168|5.0090865339168|5.0090865339168|5.0090865339168|5.0037070871865|4.8913413022928|-5.4124290585555|-5.4124290585555|-5.4124290585555|-5.4124290585555|-5.4124290585555|-5.4124290585555|-5.4124290585555|-5.4124290585555|-5.4256531986236|-5.4256531986236|-5.4535032414329|-5.4704978052643|-5.4704978052643|-5.5488863856557
04920|7528|/equities/bendigo-bk|ASX200|10.888825761392|10.888825761392|10.888825761392|10.888825761392|10.888825761392|10.888825761392|10.888825761392|10.807028199914|10.758919611775|10.751926761382|10.751926761382|10.751926761382|10.677608255521|10.677608255521|10.677608255521|10.677608255521|10.677608255521|10.677608255521|10.663731897292||10.570053970113|10.570053970113|10.570053970113|10.570053970113|10.570053970113|10.570053970113|10.570053970113|10.570053970113|10.570053970113|10.490189907599|10.490189907599|10.320211540381|10.18045471747|-10.703586620765|-10.703586620765|-10.703586620765||-10.703586620765|-10.703586620765|-10.703586620765|||-10.703586620765|-10.703586620765|-10.703586620765|-10.703586620765|-10.703586620765|-10.816504281341|-10.816504281341|-10.816504281341|-10.816504281341|-10.816504281341|-10.816504281341|-10.816504281341|-10.816504281341|-10.816504281341|-10.816504281341|-10.834448913269|-10.881609814622|-10.991788485821|-11.069209155303|-11.103344510198|-11.103344510198|-11.472327309847|-11.589355064027|-11.589355064027|-11.593833046922|-11.593833046922|-11.751481089072|-11.899422841024|-11.98213689057|-12.161263330424|-12.29751481794|-12.969738745939|-13.110219118403|-13.110219118403|-13.110219118403|-13.110219118403|-13.110219118403|-13.110219118403|-13.110219118403|-13.110219118403|-13.110219118403|-13.110219118403|-13.110219118403|-13.110219118403|-13.110219118403|-13.110219118403|-13.110219118403|-13.110219118403|-13.293854737069|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.304564939125|-13.43649499486|-13.43649499486|-13.43649499486|12.666818467129|12.666818467129|12.666818467129|12.666818467129|12.666818467129|12.666818467129|12.408417585147|12.408417585147|12.265463911441|12.242238899989|12.242238899989|12.180821097474|12.168134915145|-12.71494253597|-12.71494253597|-12.71494253597|-12.71494253597|-12.71494253597|-12.71494253597|-12.71494253597|-12.71494253597|-12.71494253597|-12.71494253597|-12.71494253597|-12.71494253597|-12.71494253597|-12.800768835912|-12.831410019011|-12.871617873033|-12.871617873033|-13.005785150603|12.388507561886|12.388507561886|12.388507561886|12.388507561886|12.388507561886|12.388507561886|12.388507561886|12.388507561886|12.318296218692|12.318296218692|12.318296218692|12.318296218692|12.318296218692|12.318296218692|12.318296218692|12.318296218692|12.318296218692|12.268514063107|12.268514063107|12.227485766031|12.227485766031|12.227485766031|12.227485766031|12.227485766031|12.227485766031|12.227485766031|12.227485766031|12.227485766031|12.227485766031|12.227485766031||12.132266038261|12.132266038261|11.899184961674|11.584094810881|11.421771420812|11.380400042604|11.380400042604|11.380400042604|11.363724812646|11.363724812646|11.363724812646|11.363724812646|11.363724812646|11.314704838957|11.314704838957|11.314704838957|11.247823237739|11.247823237739|11.247823237739|11.247823237739|11.117581366788|11.033423370002|10.886458217197|10.886458217197|10.886458217197|10.762175042423|10.649639349284|10.570710532204|10.51690055743|10.367667006289||10.252407549525|10.144619516427|9.9201325883408|||9.8754251257071|-10.484269266861|-10.484269266861|-10.484269266861|-10.484269266861|-10.484269266861|-10.484269266861|-10.484269266861|-10.484269266861|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.883929920558|-10.887144142129|-10.928493294162|-11.037769989882|-11.220855506166|-11.283728740728|-11.420809690727
04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE|50.073232295363|50.03394143551|50.03394143551|50.03394143551|-52.669201390851|-52.669201390851|-52.669201390851|-52.669201390851|-52.669201390851|-52.669201390851|-52.669201390851|48.818848438962|48.818848438962|47.995923362999|47.995923362999|47.995923362999|47.995923362999|47.841028357909|47.331697624442||47.121958695993|47.121958695993|47.121958695993|47.121958695993|47.121958695993|47.121958695993|47.121958695993|46.057497243588|46.057497243588|46.057497243588|46.057497243588|46.057497243588|46.057497243588|45.349719608828|44.525244594729|43.980998753321||43.980998753321|43.980998753321|43.980998753321|||43.878886486438|43.846272855618|43.846272855618|43.846272855618|43.846272855618|43.846272855618|43.846272855618|43.846272855618|43.846272855618|43.245303054229|42.754908784612|42.754908784612|42.754908784612|42.718789242356|42.244764485457|40.938628689557|-42.921735851566|-42.921735851566|-42.921735851566|-42.921735851566|-42.921735851566|-42.921735851566|-42.921735851566|-42.921735851566|-43.403562324773|-43.403562324773|-43.727847595492|42.174439285164|42.174439285164|42.174439285164|42.174439285164|42.174439285164|42.174439285164|42.174439285164|42.174439285164|42.174439285164|42.174439285164|42.174439285164|42.174439285164|42.174439285164|42.174439285164|42.174439285164|42.174439285164|42.174439285164|42.174439285164|42.174439285164|42.174439285164|41.778229178232|41.778229178232|41.778229178232|41.388588416623|41.127073724535|41.127073724535|41.127073724535|41.127073724535|40.895066724642|40.895066724642|40.895066724642|40.895066724642|40.895066724642|40.895066724642|40.895066724642|40.491998467455|40.491998467455|39.499441978677|-41.508596569664|-41.508596569664|-41.508596569664|-41.508596569664|-41.688995527302|-42.071938169305|-42.135719165615|-42.135719165615|-42.135719165615|-42.135719165615|-42.283022202178|-42.80224618771|41.243948315585|41.243948315585|41.243948315585|41.243948315585|41.243948315585|41.243948315585|41.243948315585|41.155788465764|41.155788465764|41.155788465764|41.155788465764|40.44032144152|40.049016497614|40.049016497614|40.049016497614|40.049016497614|40.049016497614|40.049016497614|40.049016497614|-41.400555501464|-41.400555501464|-41.400555501464|-41.400555501464|-41.400555501464|-41.400555501464|-41.400555501464|-41.40672968282|-41.444423658469|40.134583267645|40.134583267645|40.134583267645|40.134583267645|40.134583267645|40.134583267645|39.239535421217|38.435039407771|38.191710029223|37.868626971162|37.868626971162|37.868626971162|37.868626971162|37.499586947667|36.840825230634|36.840825230634|36.840825230634|36.840825230634|36.840825230634|36.840825230634|-37.603256538919|-37.603256538919|-37.603256538919|-37.603256538919|-37.603256538919|-37.603256538919|-37.603256538919|-37.603256538919|-37.960840149513|-38.304267799182|-38.669741431125|-39.129158010359|-39.135173574946|-39.446304709671|-39.544184636626|-39.544184636626|-39.544184636626||-39.544184636626|-39.544184636626|-39.544184636626|-39.556315898402|-39.630907799914|37.807816613855|37.807816613855|37.807816613855|37.807816613855|37.807816613855|37.807816613855|37.807816613855|37.807816613855|37.807816613855|37.807816613855|37.807816613855|37.327294685471|37.327294685471|37.327294685471|36.263103858219|35.934133209464|35.934133209464|35.934133209464|35.84964555504|35.84964555504|35.84964555504|35.84964555504|35.84964555504|35.698418136515|35.698418136515||35.698418136515|34.990465265819|-37.396920592254|||-37.396920592254|-37.396920592254|-37.396920592254|-37.396920592254|-37.396920592254|-37.396920592254|-37.396920592254|-37.396920592254|-37.396920592254|-38.803244916008|-39.573604309345|-40.620116670689|-40.803973395835|-40.803973395835|-41.022583201002|-41.022583201002|-41.022583201002|-41.022583201002|-41.022583201002|-41.022583201002|-41.022583201002|-41.022583201002|-41.022583201002|-41.022583201002|-41.022583201002|-41.022583201002|-41.197479012481|-41.197479012481|-41.197479012481|-41.197479012481|-41.197479012481
04922|7784|/equities/blackmores-lab|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH|-30.615171496691|-30.615171496691|-30.615171496691|-30.615171496691|-30.858465060087|-30.858465060087|-30.858465060087|-30.858465060087|-30.858465060087|-30.858465060087|-30.858465060087|-30.984406003789|29.161020074428|29.161020074428|29.161020074428|29.161020074428|29.161020074428|29.161020074428|28.821133386362||28.596056984594|28.596056984594|28.596056984594|28.596056984594|28.041757317308|27.803340732245|27.803340732245|27.803340732245|27.803340732245|27.803340732245|27.803340732245|27.803340732245|27.803340732245|27.232044550212|22.878659721251|22.69573285407||22.687942591054|22.687942591054|22.547714117216|||22.513319790421|22.513319790421|22.369056240973|22.369056240973|22.369056240973|22.369056240973|22.266729266839|22.233091551822|22.233091551822|22.228434040327|22.162882136439|22.162882136439|22.029080934686|22.029080934686|22.029080934686|22.029080934686|22.029080934686|21.949813175381|21.690902816124|21.510398380325|21.510398380325|21.510398380325|21.510398380325|21.510398380325|21.510398380325|21.510398380325|21.510398380325|21.510398380325|21.510398380325|21.510398380325|21.510398380325|21.510398380325|21.510398380325|21.510398380325|21.510398380325|21.510398380325|21.510398380325|21.510398380325|21.510398380325|21.510398380325|21.510398380325|21.202109752282|20.718177409288|-22.069728851781|-22.069728851781|-22.069728851781|-22.069728851781|-22.069728851781|-22.069728851781|-22.069728851781|-22.069728851781|-22.069728851781|-22.159699440517|-22.850221422555|-23.105802089243|-23.134779221778|-23.485009291518|-23.485009291518|-23.485009291518|-23.485009291518|-23.485009291518|-23.485009291518|-23.485009291518|-23.485009291518|-23.485009291518|-23.485009291518|-23.485009291518|-23.485009291518|-23.485009291518|-23.485009291518|-23.485009291518|-23.485009291518|-23.485009291518|-23.485009291518|-23.485009291518|-23.751398725364|-23.910443168054|-24.288270903042|-24.500951579092|-24.500951579092|-24.552278042218|-24.552278042218|-24.552278042218|-24.552278042218|-24.552278042218|-24.552278042218|-24.552278042218|-24.552278042218|-24.552278042218|-24.552278042218|-24.552278042218|-24.552278042218|-24.552278042218|-24.552278042218|-24.552278042218|-24.552278042218|-24.552278042218|-24.552278042218|-24.552278042218|-24.552278042218|-24.552278042218|-24.552278042218|-24.676419364502|-25.001577177633|-25.477436945917|23.892553396424|23.892553396424|23.892553396424|23.892553396424|23.892553396424|23.80561422794|23.197905375879|23.177346294233|23.177346294233|23.177346294233|23.177346294233|23.177346294233|23.177346294233|23.177346294233|23.177346294233|23.101496238519|22.794995646796|22.773884408035|22.64764893536|22.539609623001|21.936789300758|-23.829461266052|-23.829461266052|-23.829461266052|-23.829461266052|-23.829461266052|-23.981345257772|-23.985383441727|22.425411982703|22.425411982703|22.425411982703|22.425411982703|22.425411982703|22.425411982703|22.425411982703|22.425411982703|22.425411982703||22.425411982703|22.425411982703|22.425411982703|22.425411982703|22.425411982703|22.297549366298|22.297549366298|22.297549366298|22.297549366298|22.297549366298|22.297549366298|22.297549366298|22.297549366298|22.297549366298|22.297549366298|22.297549366298|22.044220950143|21.739690809268|21.706830825596|21.706830825596|21.706830825596|21.706830825596|21.706830825596|21.706830825596|21.706830825596|21.706830825596|21.706830825596|21.033433760867|21.033433760867|20.737147160885||-22.426306185809|-22.426306185809|-22.426306185809|||-22.426306185809|-22.426306185809|-22.426306185809|-22.426306185809|-22.426306185809|-22.426306185809|-22.426306185809|-22.426306185809|-22.426306185809|-23.19534051163|-23.644823256941|-23.718214454272|-23.718214454272|-23.718214454272|-24.589127476589|-24.661252904354|-24.66920114896|-24.66920114896|-24.66920114896|-24.696166786764|-24.696166786764|-24.696166786764|-24.813303815221|-24.813303815221|-24.813303815221|-24.813303815221|-24.813303815221|-24.870337021456|23.217615073893|23.217615073893|23.217615073893
04924|7411|/equities/boral-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04925|631|/equities/brambles|ASX200/EAFAGROWTH|22.755801459472|22.755801459472|22.10901519536|22.10901519536|22.025295170138|21.838117971681|21.838117971681|21.838117971681|21.838117971681|21.838117971681|21.535130702414|-23.460066989597|-23.460066989597|-23.460066989597|-23.460066989597|-23.460066989597|-23.460066989597|-23.460066989597|-23.460066989597||-23.460066989597|-23.460066989597|-23.460066989597|-23.460066989597|-23.460066989597|-23.460066989597|-23.460066989597|-23.460066989597|-23.460066989597|-23.460066989597|-23.460066989597|-23.460066989597|-23.460066989597|-23.460066989597|-23.853406486176|-23.914182710163||-23.914182710163|-23.914182710163|-23.914182710163|||-23.914182710163|-23.914182710163|-23.914182710163|-23.914182710163|-23.914182710163|-23.914182710163|-23.914182710163|-23.914182710163|-24.056459567567|-24.056459567567|-24.158288264297|-24.271431472591|-24.322423858435|-24.556026479702|-24.582983031864|-24.582983031864|-24.582983031864|-24.582983031864|-24.582983031864|-24.582983031864|-24.582983031864|-24.582983031864|-24.582983031864|-24.582983031864|-24.62423714958|-24.62423714958|-24.893320288507|-24.910911575786|-25.0265680064|-25.341447934244|-25.341447934244|-25.341447934244|-25.341447934244|-25.567442479767|-25.610150458885|-25.610150458885|-25.610150458885|-25.610150458885|-25.610150458885|-25.610150458885|-25.610150458885|-25.610150458885|-25.610150458885|-25.610150458885|-25.610150458885|-25.610150458885|-25.610150458885|-25.610150458885|-25.610150458885|-25.610150458885|-25.610150458885|-25.610150458885|-25.734473706638|-25.734473706638|-25.734473706638|-25.734473706638|-25.857747821184|-25.858379673918|-25.858379673918|-25.858379673918|-25.858379673918|-25.858379673918|-25.858379673918|-25.858379673918|-25.863200002202|-25.931340925773|-25.931340925773|-25.931340925773|-25.931340925773|-25.993711728608|-26.200234592794|-26.526371731625|25.170250191055|25.170250191055|25.170250191055|25.170250191055|25.170250191055|25.170250191055|25.063055424517|24.685254302811|24.685254302811|24.616499384842|24.616499384842|24.616499384842|24.616499384842|24.616499384842|24.616499384842|24.616499384842|24.232222407617|23.099691330898|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.917466023244|22.54551702371|22.427685785806|22.427685785806|22.427685785806|22.427685785806|22.427685785806|22.427685785806|22.427685785806||22.427685785806|22.427685785806|22.427685785806|22.427685785806|22.195760992407|22.036402043634|21.950446986416|21.667162894384|21.265179845113|20.979922317154|20.951077300687|20.951077300687|20.808975359222|20.737544786157|20.737544786157|20.737544786157|20.402827540175|20.207849642235|20.207849642235|20.207849642235|20.049834194667|19.885370509367|19.819300934717|19.748667289863|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487||19.716904106487|19.716904106487|19.716904106487|||19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487|19.716904106487
04926|39192|/equities/breville-group|ASX200|30.067064139069|30.067064139069|30.067064139069|30.067064139069|30.067064139069|30.067064139069|30.067064139069|30.067064139069|29.760906358052|29.760906358052|29.760906358052|29.760906358052|29.760906358052|29.760906358052|29.760906358052|29.760906358052|28.615729697864|-31.519258342259|-31.519258342259||-31.519258342259|-31.519258342259|-31.519258342259|-31.519258342259|-31.519258342259|-31.519258342259|-31.519258342259|-31.519258342259|-31.519258342259|-31.519258342259|-31.519258342259|-31.519258342259|-31.519258342259|-31.519258342259|-31.519258342259|-31.519258342259||-31.519258342259|-31.519258342259|-31.519258342259|||-31.519258342259|-31.519258342259|-31.519258342259|-31.519258342259|-31.519258342259|-31.519258342259|-31.519258342259|-31.519258342259|-31.519258342259|-31.663621410256|-31.720689650515|28.592167703393|28.592167703393|28.592167703393|28.592167703393|28.592167703393|28.592167703393|28.592167703393|28.592167703393|28.592167703393|28.592167703393|28.592167703393|28.592167703393|28.592167703393|28.592167703393|28.592167703393|28.592167703393|28.592167703393|28.592167703393|28.592167703393|28.298698839615|28.298698839615|28.298698839615|28.298698839615|28.298698839615|28.298698839615|28.298698839615|28.298698839615|28.298698839615|28.298698839615|28.298698839615|-30.378838649497|-30.378838649497|-30.378838649497|-30.378838649497|-30.378838649497|-30.378838649497|-30.378838649497|-30.378838649497|-30.382830372217|-30.382830372217|-30.382830372217|-30.455451563102|-30.455451563102|-30.455451563102|-30.455451563102|-31.252723564817|-31.793582349037|-32.049535227059|-32.135136369127|-32.135136369127|-32.554041283283|-33.262347400561|-33.262347400561|-33.262347400561|-33.262347400561|-33.262347400561|-33.262347400561|-33.262347400561|-33.262347400561|-33.262347400561|-33.262347400561|-33.262347400561|-33.262347400561|-33.262347400561|-33.965385530144|-34.353761882417|-34.545290331965|-34.794431409872|-34.794431409872|-35.406590896223|-36.106212462953|-36.79690195672|-36.847532538626|-36.847532538626|-36.867259427412|33.667134680442|33.667134680442|33.667134680442|33.667134680442|33.667134680442|33.667134680442|33.667134680442|33.667134680442|33.667134680442|33.15126145117|32.771958168265|31.856063215729|31.548227466409|31.548227466409|31.548227466409|31.548227466409|31.548227466409|31.548227466409|31.548227466409|31.548227466409|31.115253198218|30.503059744914|29.557844241548|29.120937223885|28.400485431324|28.367807259626|28.367807259626|28.367807259626|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.589603722853|-30.934559094423|-31.145620915089|-31.388467997085|-31.412534937865|-31.412534937865|-31.412534937865||-31.412534937865|-31.412534937865|-31.412534937865|-31.625872861021|-31.67708043111|-31.942589537442|-32.229307995093|-32.229307995093|-32.323784461401|-32.323784461401|-32.323784461401|-32.323784461401|-33.201427158141|-33.293808178133|-33.743119880035|29.636119028356|29.636119028356|29.636119028356|29.636119028356|27.249576829569|-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852||-29.920544328852|-29.920544328852|-29.920544328852|||-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852|-29.920544328852|-31.382271120463|-32.722244816262|-34.019305148237|-34.019305148237|-34.019305148237|-34.019305148237|-34.019305148237|-34.019305148237|-34.019305148237|-34.019305148237|-34.019305148237|-34.019305148237|-34.019305148237|-34.077469157411|-34.077469157411|-34.077469157411|-34.36940924242|-34.626566426785|-34.817296046716|-35.57032883907|-35.583144222637|-36.136826235873
04927|7541|/equities/brickworks|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-37.216088282321|34.214563677539|34.214563677539|34.214563677539|34.08787443799|34.08787443799|34.08787443799|34.08787443799|34.08787443799|34.08787443799|34.08787443799|33.930974352826|33.642749111375|33.194842546746|33.194842546746|33.194842546746|33.194842546746|33.194842546746|33.194842546746|33.194842546746|33.194842546746|33.129683598526|33.129683598526|33.032427161544|32.825476904278|32.665852294708|32.665852294708|32.665852294708|32.544279242384|-34.376389511444|-34.376389511444|-34.376389511444|-34.376389511444|-34.376389511444|-34.376389511444|-34.376389511444|-34.376389511444|32.769864376814|32.769864376814|32.769864376814|32.769864376814|32.769864376814|32.769864376814|32.769864376814|32.769864376814|32.769864376814|32.769864376814|32.769864376814|32.769864376814|32.769864376814|32.769864376814|32.688688886224|32.688688886224|32.688688886224|32.456591473757|32.456591473757|32.39232430054|32.084248697241|31.940832733534|31.506518596447|31.506518596447|31.506518596447|31.506518596447|31.506518596447|31.506518596447|31.506518596447|31.506518596447|31.506518596447|31.506518596447|31.506518596447||31.506518596447|31.506518596447|31.506518596447|31.506518596447|29.630022201313|26.423663084006|26.423663084006|26.423663084006|26.423663084006|26.423663084006|26.423663084006|26.423663084006|26.423663084006|26.423663084006|26.423663084006|26.342403032488|26.159996369174|26.159996369174|26.159996369174|25.916107445614|25.335120604719|24.949577356141|24.678974072979|24.388305682657|24.292560704017|24.067845061382|23.735384202622|23.562094291739|23.531215650828|23.415795307459||23.119772890212|23.053268746357|23.053268746357|||23.053268746357|23.053268746357|23.053268746357|23.053268746357|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-24.871205051845|-25.100228000687|-25.674602986616|-25.674602986616|25.108329902626|25.108329902626|25.108329902626
04928|7694|/equities/bwp-trust|ASX200|-3.8856632850958|-3.8856632850958|-3.8856632850958|-3.8856632850958|-3.8856632850958|-3.8856632850958|-3.8951814861643|-3.9052016571216|-3.9143780972804|-3.9143780972804|-3.9143780972804|-3.9324360550932|-3.9324360550932|-3.9324360550932|-3.9324360550932|-3.944928984012|-3.948254444164|-3.9674129201085|-3.9674129201085||-3.9968476243716|-4.0534144192207|3.8586664545508|3.8586664545508|3.8586664545508|3.8586664545508|3.8586664545508|3.8586664545508|3.8586664545508|3.8586664545508|3.8586664545508|3.8586664545508|3.8586664545508|3.8586664545508|3.8586664545508|3.8586664545508||3.8586664545508|3.8586664545508|3.8586664545508|||3.8586664545508|3.8586664545508|3.8468515197405|3.8048351120032|3.7709277019541|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7682721384545|3.7569690289519|3.7532988988053|3.732554325648|3.7155917362763|3.7155917362763|3.7139907762291|3.6916563825344|3.6562848970333|3.6350388444175|3.6183765107515|3.612169220631|3.612169220631|3.612169220631|3.5898995115824|3.5898995115824|3.5898995115824|3.5701228074168|3.5701228074168|3.5584232296883|3.5584232296883|3.5364018033742|3.5364018033742|3.5364018033742|3.5364018033742|3.5246800895579|3.5246800895579|3.5246800895579|3.5123527204886|3.5123527204886|3.5123527204886|3.5011177004993|3.5011177004993|3.5011177004993|3.5011177004993|3.5011177004993|3.5011177004993|3.5011177004993|3.5011177004993|3.5011177004993|3.5011177004993|3.5011177004993|3.5011177004993|3.5011177004993|3.5011177004993|3.5011177004993|3.5011177004993|3.4952687939524|3.4952687939524|3.4877264101174|3.4877264101174|3.4877264101174|3.4877264101174|3.4877264101174|3.4877264101174|3.4877264101174|3.4877264101174|3.4877264101174|3.4877264101174|3.4235848142998|3.4209905367934|-3.6164822018821|-3.6164822018821|-3.6164822018821|-3.6164822018821|-3.6164822018821|-3.6335913910556|-3.6445458878067|-3.6544960681494|-3.6544960681494|-3.6544960681494|-3.6544960681494|-3.6544960681494|-3.6544960681494|-3.6544960681494|-3.6712297618016|-3.6712297618016|-3.6919219559679|-3.7107365861565|-3.7107365861565|-3.7107365861565|-3.7107365861565|-3.7107365861565|-3.7107365861565|-3.7107365861565|-3.7107365861565|-3.7107365861565|3.5383931122591|3.5383931122591|3.5383931122591|3.5383931122591|3.5383931122591|3.5383931122591|3.5383931122591|3.5383931122591|3.5383931122591|3.5383931122591|3.5383931122591|3.5289293388563|3.5289293388563|3.5289293388563||3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.5289293388563|3.4898894803457|3.4898894803457|3.4898894803457|3.457932699249|3.4354807541611|3.3974453384791|3.3974453384791|3.3809195109238||3.3809195109238|3.3809195109238|3.3519956411694|||3.3519956411694|3.3519956411694|3.3519956411694|3.3519956411694|3.3519956411694|3.3519956411694|3.3519956411694|3.3519956411694|3.3519956411694|3.3519956411694|-3.5268366046459|-3.5268366046459|-3.5268366046459|-3.5268366046459|-3.5268366046459|-3.5268366046459|-3.5268366046459|-3.5268366046459|-3.5268366046459|-3.5268366046459|-3.5268366046459|-3.5268366046459|3.3508485621527|3.3508485621527|3.3508485621527|3.3508485621527|3.3508485621527|3.3508485621527|3.3508485621527|3.3508485621527|3.3508485621527
04929|32468|/equities/carsales.com-ltd|ASX200|-27.469862284653|-27.469862284653|-27.469862284653|-27.469862284653|-27.469862284653|-27.469862284653|-27.469862284653|-27.469862284653|-27.469862284653|-27.469862284653|-27.469862284653|-28.266514370168|-28.923626870275|-30.31069678108|-30.424663636862|-30.701848027639|-31.27038648121|-31.561869446417|-31.561869446417||-31.561869446417|-31.561869446417|-31.561869446417|-31.990965754876|-32.000855408019|-32.000855408019|-32.000855408019|-32.000855408019|-32.000855408019|-32.000855408019|-32.000855408019|-32.000855408019|-32.000855408019|-32.289839808484|-32.588710220147|-32.878288913092||-32.913654725111|-33.041330834688|-33.041330834688|||-33.041330834688|-33.089174366367|-33.089174366367|-33.117807388762|-33.117807388762|-33.296451781038|-33.325502631669|-33.554446906518|-33.942718420505|-34.78743078738|-34.78743078738|-34.893254836727|-34.966951141014|-35.213832600529|-35.254443736432|-35.254443736432|-35.254443736432|-35.254443736432|-35.254443736432|-35.254443736432|-35.254443736432|-35.254443736432|-35.254443736432|-35.254443736432|-35.254443736432|-35.254443736432|-35.254443736432|-35.516598213305|-35.516598213305|-36.162331780449|-36.537589400626|-36.703431811175|-36.706593741136|-36.839269679075|-37.161813150813|-37.161813150813|-37.427570964418|-37.751064949768|-37.751064949768|-37.751064949768|-37.751064949768|-37.751064949768|-37.751064949768|-37.751064949768|-37.751064949768|-38.051980109886|-38.051980109886|-38.051980109886|-38.260811801173|-38.316125431802|-38.316125431802|-38.316125431802|-38.655172133125|-38.655172133125|-38.655172133125|-38.655172133125|-38.655172133125|-38.655172133125|-38.655172133125|-38.655172133125|-38.655172133125|-38.724636876749|-38.724636876749|-38.724636876749|-38.975986944489|-39.102207487217|-39.678007462942|-39.938898249162|-40.148208253782|-40.148208253782|-40.243563353133|-40.493959942473|-40.558287875535|-41.095876977048|38.592559603368|38.592559603368|38.592559603368|38.592559603368|38.592559603368|38.592559603368|38.592559603368|38.592559603368|38.592559603368|38.592559603368|38.592559603368|38.592559603368|38.592559603368|38.592559603368|38.592559603368|38.592559603368|38.592559603368|38.592559603368|38.480065429117|37.716739959082|37.026377486478|36.367087469377|35.739713820649|35.739713820649|35.739713820649|35.739713820649|35.739713820649|35.739713820649|35.739713820649|35.739713820649|35.739713820649|35.419405374933|35.419405374933|35.419405374933|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.393960027229|35.276066281543|35.054399073117|35.054399073117|35.054399073117|35.054399073117|35.054399073117|35.054399073117|35.054399073117|35.054399073117|34.970987532519|34.970987532519|34.970987532519|34.849474713732|34.849474713732||34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.849474713732|34.642195169053|34.279661222654|33.225179297347|32.603533222299|32.308647846757|31.724605480365|31.674563425042|31.546735570671|31.326928878098|31.16492353575|30.872185711152|-33.269546192071|-33.269546192071||-33.269546192071|-33.269546192071|-33.269546192071|||-33.269546192071|-33.269546192071|-33.269546192071|-33.269546192071|-33.269546192071|-33.269546192071|-33.269546192071|-33.269546192071|-33.269546192071|-33.792857106224|-33.792857106224|-33.792857106224|-33.792857106224|-33.792857106224|-34.613173519787|-35.169082680474|-35.315756135276|-35.315756135276|-35.315756135276|-35.315756135276|-35.315756135276|-35.315756135276|-35.690284416732|-35.752941193473|-35.752941193473|-36.830490604917|-36.844990747814|-37.0172108739|-37.515236440564|-37.908040540378|-38.568377513533
04930|102024|/equities/360-capital|ASX200|-3.3256092802917|-3.3377892632259|-3.3377892632259|-3.3377892632259|-3.3377892632259|-3.3377892632259|-3.3377892632259|-3.3377892632259|-3.3377892632259|-3.3377892632259|-3.3492102908838|-3.3748837674744|-3.3748837674744|-3.3748837674744|-3.3787597511749|-3.3897033751429|-3.3897033751429|-3.4159610227819|-3.4159610227819||-3.4218098228268|-3.4218098228268|-3.4218098228268|-3.4218098228268|-3.4218098228268|-3.4218098228268|-3.4218098228268|-3.4218098228268|-3.4218098228268|-3.4218098228268|-3.4218098228268|-3.4218098228268|-3.4218098228268|-3.4218098228268|-3.4361776185358|-3.4546417740014||-3.4612686531441|-3.4663843399461|-3.4663843399461|||-3.4663843399461|-3.4663843399461|-3.4663843399461|-3.4663843399461|-3.4663843399461|-3.4663843399461|-3.4663843399461|-3.4663843399461|-3.4663843399461|-3.4663843399461|-3.4965380437038|-3.5142090063252|-3.5185655996709|-3.5472950190867|-3.5700075230343|-3.5700075230343|-3.5700075230343|-3.5700075230343|-3.5700075230343|-3.5700075230343|-3.5700075230343|-3.5700075230343|-3.5700075230343|-3.5700075230343|-3.5753180580059|-3.5753180580059|3.4171339960802|3.4171339960802|3.4171339960802|3.4171339960802|3.4171339960802|3.4171339960802|3.4171339960802|3.4171339960802|3.4171339960802|3.4171339960802|3.4171339960802|3.4171339960802|3.4171339960802|3.4171339960802|3.4171339960802|3.4118641678018|3.4118641678018|3.4118641678018|3.4073359999879|3.4073359999879|3.4073359999879|3.4073359999879|3.4073359999879|3.4073359999879|3.4073359999879|3.4073359999879|3.4073359999879|3.4073359999879|3.4073359999879|3.4073359999879|3.4073359999879|3.4073359999879|3.4073359999879|3.4073359999879|3.4073359999879|3.4073359999879|3.4073359999879|3.4073359999879|3.4073359999879|3.3906168923849|3.3906168923849|3.3906168923849|3.3906168923849|3.3490186914332|3.3452984739815|3.3408872870908|3.3104303311756|3.3090891784485|-3.4444897972916|-3.4444897972916|-3.4444897972916|-3.4444897972916|-3.4444897972916|-3.4444897972916|-3.4444897972916|3.3189812823531|3.3189812823531|3.3189812823531|3.3189812823531|3.3189812823531|3.3189812823531|3.3189812823531|3.2747013882792|3.2613348514941|3.252594355202|3.2117714920048|3.2115080065202|3.2115080065202|3.2091756205505|3.1913061518079|3.1892290533258|3.1726901517329|3.1726901517329|3.1646557236178|3.1496174759846|-3.2129078968697|-3.2129078968697|-3.2129078968697|-3.2129078968697|-3.2129078968697|-3.2129078968697|-3.2129078968697|-3.2129078968697|-3.2304533437814|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0859454799013|3.0732727501477|3.0547671237329|3.0547671237329|3.0547671237329|3.0547671237329|3.0519634528005|3.0427371575925||3.0208189437228|3.0060112002256|3.0060112002256|2.9927903019457|2.9792114058103|2.9683858525045|2.9683858525045|2.9683858525045|2.9683858525045|2.9683858525045|2.9670953895524|2.9474017666538|2.9474017666538|2.9436546631133|2.9436546631133|2.9436546631133|2.9436546631133|2.9436546631133|2.9436546631133|2.9436546631133|2.9436546631133|2.9271163617544|2.9117958584287|2.8929578481459|2.8929578481459|2.8743976154089|2.8209973880714|-3.0104686219928|-3.0104686219928|-3.0104686219928||-3.0104686219928|-3.0104686219928|-3.0104686219928|||-3.0104686219928|-3.0104686219928|-3.0104686219928|-3.0104686219928|-3.0104686219928|-3.0104686219928|-3.0104686219928|-3.0104686219928|-3.0104686219928|-3.0240573519241|-3.0240573519241|-3.0240573519241|-3.0240573519241|-3.0240573519241|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808|2.8869564965808
04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200|-9.1218132388492|-9.1218132388492|-9.1218132388492|-9.1218132388492|-9.2359040988705|-9.3068062232914|-9.3068062232914|-9.3068062232914|-9.3068062232914|-9.3068062232914|-9.5125622138914|8.9249036212246|8.9249036212246|8.9249036212246|8.9249036212246|8.9249036212246|8.9249036212246|8.9249036212246|8.9249036212246||8.9249036212246|8.9249036212246|8.9249036212246|8.9249036212246|8.9249036212246|8.9249036212246|8.9249036212246|8.9249036212246|8.9249036212246|8.9249036212246|8.9249036212246|8.9249036212246|8.9249036212246|8.9249036212246|8.9249036212246|8.9249036212246||8.9249036212246|8.9249036212246|8.9104482221912|||8.9088309659242|8.901766716904|8.901766716904|8.8240625461849|8.8240625461849|8.8240625461849|8.7211806068721|-9.1795414850106|-9.1795414850106|-9.1795414850106|-9.1795414850106|-9.1795414850106|-9.1795414850106|-9.1795414850106|-9.1795414850106|-9.1795414850106|-9.1795414850106|-9.1795414850106|-9.1795414850106|-9.1795414850106|-9.1795414850106|-9.1795414850106|-9.1795414850106|-9.1795414850106|-9.1998660796206|-9.1998660796206|8.6624391388616|8.6624391388616|8.6624391388616|8.6624391388616|8.6624391388616|8.6624391388616|8.6624391388616|8.6624391388616|8.6624391388616|8.6624391388616|8.6624391388616|8.6624391388616|8.6565991321892|8.5164368714819|8.5164368714819|8.5164368714819|8.5164368714819|8.5164368714819|8.5164368714819|8.5164368714819|8.5164368714819|8.5164368714819|8.5164368714819|8.5164368714819|8.4163186380079|8.2292777876046|8.2292777876046|8.2292777876046|8.2259859473663|8.2259859473663|8.2259859473663|8.2259859473663|8.2259859473663|8.2259859473663|8.2259859473663|8.2259859473663|8.2259859473663|8.2259859473663|8.2259859473663|8.2259859473663|8.2259859473663|8.2259859473663|8.2259859473663|8.2259859473663|8.2259859473663|8.195540047482|8.1215717071054|8.1215717071054|8.1215717071054|8.1215717071054|8.1215717071054|8.1215717071054|8.1215717071054|8.1215717071054|8.1215717071054|8.1215717071054|8.1215717071054|8.1215717071054|8.1215717071054|8.1215717071054|8.1215717071054|8.1215717071054|8.1215717071054|8.1039688580298|7.9921876581801|7.9115025442668|7.9115025442668|7.9115025442668|7.8365465056539|7.8365465056539|7.8345570456352|7.8345570456352|7.8345570456352|7.8345570456352|7.8345570456352|7.8345570456352|7.8345570456352|7.8345570456352|7.8345570456352|7.8345570456352|7.8345570456352|7.8345570456352|7.8345570456352|7.8345570456352|7.8345570456352|7.8345570456352|7.8095073050223|7.7575082057011|7.682231716899|7.6751622974479|7.6751622974479|7.6329221404061|7.6329221404061|7.6329221404061|7.6329221404061|7.6329221404061|7.6329221404061|7.6329221404061|7.6329221404061|7.6329221404061|7.6329221404061|7.5888021959713|7.5781289906375|7.5781289906375|7.5781289906375|7.5781289906375|7.5781289906375|7.5781289906375|7.5781289906375|7.5781289906375|7.5781289906375|7.5781289906375|7.5781289906375|7.5781289906375|7.4688176581274|7.4688176581274||7.4688176581274|7.4688176581274|7.4688176581274|7.3814639988885|7.2155155808115|7.1029202798737|7.1029202798737|7.0954667307418|7.0517082760226|7.0517082760226|7.0517082760226|7.0517082760226|6.8852314495921|6.8358183685316|6.8358183685316|6.8358183685316|6.8078622542504|6.8078622542504|6.761513705903|6.7127831154641|6.7127831154641|6.7127831154641|6.603647781034|6.5734974285184|6.5722807420402|6.5722807420402|6.5536454268196|6.5115991369563|6.5115991369563|6.4962210142698||6.4102458384397|6.275550673048|6.1925562726571|||5.8556180648356|5.5984643225702|5.5693154967365|5.5693154967365|5.5693154967365|5.5693154967365|-6.1374867452193|-6.1374867452193|-6.1374867452193|-6.1374867452193|5.6212204551068|5.6212204551068|5.6212204551068|5.6212204551068|5.6212204551068|5.5302447848151|5.5213832118589|5.4220925413324|5.3713486531577|5.3713486531577|5.3692762431394|-5.8085767161578|-5.8085767161578|-5.8085767161578|-5.8085767161578|-5.8085767161578|-5.8384186572201|-5.9140761766574|-5.9604423421144|-5.9604423421144|-5.9604423421144
04932|947653|/equities/champion-iron-ltd|ASX200|-5.71926638871|-5.7786439734826|-5.7786439734826|-5.7786439734826|-5.945160053188|-6.0357333797155|-6.0953315218086|-6.0953315218086|-6.0953315218086|-6.0953315218086|-6.0953315218086|-6.3187018456057|-6.4041131935732|-6.4611273324804|-6.4611273324804|-6.6876414392079|-6.7690460255505|6.0842578574546|6.0842578574546||6.0842578574546|6.0842578574546|6.0842578574546|6.0842578574546|6.0842578574546|6.0842578574546|6.0842578574546|6.0842578574546|6.0842578574546|6.0842578574546|6.0842578574546|6.0842578574546|6.0842578574546|5.9536199751306|5.7867997159349|5.6648845044018||5.6648845044018|5.6648845044018|5.6648845044018|||5.6648845044018|5.6648845044018|5.6648845044018|5.6648845044018|5.6648845044018|5.6648845044018|5.6648845044018|5.6648845044018|5.6648845044018|5.5326494207251|5.5033254288592|5.5033254288592|5.5033254288592|5.5033254288592|5.5033254288592|5.2589727930402|5.246636422936|5.2459849609974|5.1827612998357|5.1147346101724|5.0416424785587|5.0416424785587|5.0416424785587|5.0416424785587|5.0416424785587|5.0416424785587|5.0416424785587|5.0416424785587|5.0416424785587|5.0416424785587|5.0416424785587|5.0416424785587|5.0416424785587|5.0416424785587|5.0416424785587|5.0416424785587|5.0416424785587|5.0416424785587|4.8771025907698|4.6534474173854|4.54530535585|4.54530535585|4.54530535585|4.54530535585|4.54530535585|4.54530535585|4.54530535585|4.54530535585|4.54530535585|4.54530535585|4.54530535585|4.54530535585|4.54530535585|4.54530535585|4.54530535585|4.54530535585|4.54530535585|4.54530535585|4.3942043414125|4.3942043414125|4.3524304661003|4.3524304661003|4.3524304661003|4.3524304661003|4.3524304661003|4.3524304661003|4.3524304661003|4.3524304661003|4.3524304661003|4.3524304661003|4.3524304661003|4.3524304661003|-4.6103817302952|-4.6103817302952|-4.6103817302952|-4.6103817302952|-4.6103817302952|-4.6103817302952|-4.6103817302952|-4.6103817302952|-4.6103817302952|-4.6103817302952|-4.6103817302952|-4.6103817302952|-4.6103817302952|-4.6103817302952|-4.6103817302952|-4.6103817302952|-4.6103817302952|-4.6626461434111|-4.6735699241213|-4.6735699241213|-4.6735699241213|-4.6735699241213|-4.6735699241213|-4.6735699241213|-4.6735699241213|-4.6735699241213|-4.6735699241213|-4.6735699241213|-4.7289665081823|-4.750240787171|-4.7669342185642|-4.8213157019776|-5.0725731410099|4.7002120010834|4.7002120010834|4.7002120010834|4.7002120010834|4.7002120010834|4.7002120010834|4.4857909406535|4.302823433756|4.2489703336018|4.1396372546865|4.1396372546865|4.1396372546865|4.1396372546865|4.1273744890109|4.0319965829333|4.0319965829333|4.0319965829333|4.0319965829333|4.0319965829333|3.9238852383782|-4.4721424333133|-4.4721424333133|-4.4721424333133|-4.4721424333133|-4.4721424333133|-4.4721424333133|-4.4721424333133|-4.4721424333133|-4.5818250170326|-4.6409909670358|-4.6409909670358|-4.6409909670358|-4.6409909670358|-4.6409909670358|-4.7281092042484|-4.7281092042484|-4.7281092042484||-4.7281092042484|-4.7281092042484|-4.7281092042484|-4.7281092042484|-4.7360671969218|-4.7360671969218|-4.7360671969218|-4.7360671969218|-4.7360671969218|4.3598665688963|4.3598665688963|4.3598665688963|4.3598665688963|4.3598665688963|4.3598665688963|4.3598665688963|4.3598665688963|4.3598665688963|4.3598665688963|-4.7566121072711|-4.7566121072711|-4.7566121072711|-4.7566121072711|-4.7566121072711|-4.7566121072711|-4.7566121072711|-4.7566121072711|-4.7566121072711|-4.7566121072711|-4.7566121072711||-4.7566121072711|-4.7566121072711|-4.7566121072711|||-4.8440136877631|-4.8652962190671|-4.8652962190671|-4.8652962190671|-4.8652962190671|-4.8652962190671|-4.8652962190671|-4.8652962190671|-4.8652962190671|-5.0231071559106|-5.2062299613064|-5.4191446176178|-5.4596050173051|-5.5712280703923|4.9011942386797|4.9011942386797|4.9011942386797|4.9011942386797|4.9011942386797|4.9011942386797|4.9011942386797|4.9011942386797|4.9011942386797|4.9011942386797|-5.4279339349586|-5.4279339349586|-5.4279339349586|-5.4279339349586|-5.6749266293665|-5.7799186339003|-5.7868747522338
04933|7654|/equities/charter-hall|ASX200|-24.313258574369|-24.313258574369|-24.313258574369|-24.313258574369|-24.313258574369|-24.313258574369|-24.66351654654|-24.66351654654|-24.66351654654|-24.66351654654|-24.66351654654|-24.79446382131|-24.976348130855|-25.009874611913|-25.009874611913|-25.026525901224|-25.148362502417|-25.606204495841|23.628621431023||23.628621431023|23.628621431023|23.628621431023|23.628621431023|23.628621431023|23.628621431023|23.628621431023|23.628621431023|23.628621431023|23.628621431023|23.628621431023|23.628621431023|23.628621431023|23.628621431023|23.628621431023|23.628621431023||23.628621431023|23.628621431023|23.628621431023|||23.628621431023|23.628621431023|23.628621431023|23.624580113788|23.558421895128|23.200298989726|23.200298989726|23.200298989726|22.997109765551|22.997109765551|22.997109765551|22.997109765551|22.997109765551|22.997109765551|22.997109765551|22.997109765551|22.997109765551|22.997109765551|22.997109765551|22.997109765551|22.997109765551|22.593732165784|22.314702669217|21.504114326982|-23.672113869374|-23.672113869374|-23.672113869374|-23.672113869374|-23.672113869374|22.012417336624|22.012417336624|22.012417336624|22.012417336624|22.012417336624|22.012417336624|22.012417336624|22.012417336624|22.012417336624|22.012417336624|22.012417336624|22.012417336624|22.012417336624|-23.354940270236|-23.354940270236|-23.354940270236|-23.354940270236|-23.354940270236|-23.354940270236|-23.354940270236|-23.354940270236|-23.354940270236|-23.354940270236|-23.354940270236|-23.498266695661|-23.814740603415|-23.853600759471|-23.935337201936|-23.935337201936|-23.935337201936|-23.935337201936|-23.935337201936|-23.935337201936|-23.935337201936|-23.935337201936|-23.996762743904|22.585006459593|22.585006459593|22.585006459593|22.585006459593|22.585006459593|22.585006459593|22.585006459593|22.585006459593|22.585006459593|22.585006459593|22.585006459593|22.585006459593|22.585006459593|22.585006459593|22.585006459593|22.585006459593|22.585006459593|22.585006459593|22.585006459593|22.585006459593|22.585006459593|22.585006459593|22.219451091951|21.711360317035|21.711360317035|21.303178634426|20.865120693376|20.865120693376|20.865120693376|20.865120693376|20.755134260578|20.549314882935|20.437294856907|20.246438547639|19.992986516453|19.398874420035|19.231526845151|19.036313579153|19.036313579153|19.036313579153|19.033591228996|19.033591228996|19.033591228996|19.033591228996|19.033591228996|19.033591228996|18.854158502922|18.854158502922|18.854158502922|18.51962132598|18.359041183486|18.359041183486|18.359041183486|18.359041183486|18.359041183486|18.359041183486|18.359041183486|18.359041183486|18.359041183486|18.359041183486|18.359041183486|18.359041183486|18.359041183486|18.359041183486|18.359041183486|18.354211985286|18.350453002226|18.350453002226|18.350453002226|18.350453002226|18.350453002226|18.350453002226|18.350453002226|18.350453002226|18.350453002226|18.350453002226|18.1935584887||18.03728684939|17.748095931356|17.465106369991|17.415118193117|17.08782605571|17.08782605571|17.08782605571|17.0043125416|17.0043125416|17.0043125416|17.0043125416|17.0043125416|17.0043125416|17.0043125416|17.0043125416|17.0043125416|16.951804397449|16.951804397449|16.951804397449|16.951804397449|16.918462915609|16.918462915609|16.646625487219|16.420524263836|16.420524263836|16.065027502353|15.91669610162|15.577996287295|15.434440120005|15.282711011329||15.114680376493|-16.45020237211|-16.45020237211|||-16.45020237211|-16.45020237211|-16.45020237211|-16.45020237211|-16.45020237211|-16.45020237211|-16.45020237211|-16.45020237211|-16.45020237211|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.385096406342|-17.387772547611|16.123418597245|16.123418597245|16.123418597245|16.123418597245|16.123418597245
04934|993190|/equities/charter-hall-long-wale-reit|ASX200|-3.9284133207759|-3.9398030067833|-3.9398030067833|-3.9398030067833|-3.9398030067833|-3.9398030067833|-3.9398030067833|-3.9497811292445|-3.9586457118763|-3.9651619179793|-3.9846243575489|-4.0218048311246|-4.0431164875044|-4.0562406794246|-4.0661006256403|-4.0917786143954|-4.1075316692652|-4.1528129870429|-4.171288215504||-4.171288215504|-4.171288215504|-4.171288215504|-4.1868370133086|-4.1868370133086|-4.1868370133086|-4.1868370133086|-4.2047204979786|-4.2047204979786|-4.2047204979786|-4.2047204979786|-4.2047204979786|-4.2047204979786|-4.2047204979786|4.0340341922591|4.0340341922591||4.0340341922591|4.0340341922591|4.0340341922591|||4.0340341922591|-4.2303051711986|-4.2303051711986|-4.2303051711986|-4.2303051711986|-4.2303051711986|-4.2303051711986|-4.2631167307904|-4.2690196874824|-4.2690196874824|-4.2690196874824|-4.2690196874824|-4.2690196874824|-4.2739108539386|-4.2993454642609|-4.3031799136304|-4.3031799136304|-4.3031799136304|-4.3229777083026|-4.3400379994122|-4.3400379994122|-4.3400379994122|-4.3400379994122|-4.3400379994122|-4.3470840427866|-4.3470840427866|-4.3525932070933|-4.356874465614|-4.356874465614|-4.413513950413|-4.413513950413|-4.413513950413|-4.413513950413|-4.413513950413|-4.413513950413|-4.413513950413|-4.4372377173829|-4.4463751334535|-4.4467918548136|-4.4467918548136|-4.4467918548136|-4.4467918548136|-4.4467918548136|-4.4467918548136|-4.4467918548136|-4.4467918548136|-4.4467918548136|-4.4467918548136|-4.4467918548136|-4.4467918548136|-4.4467918548136|-4.4467918548136|-4.4564355118571|-4.4601476029357|-4.4601476029357|-4.4601476029357|-4.4996087104966|-4.5290097429675|-4.5725110586398|-4.597791066375|-4.597791066375|-4.6269026011187|-4.6269026011187|4.4436820050131|4.4436820050131|4.4436820050131|4.4436820050131|4.4436820050131|4.4436820050131|4.4436820050131|4.4436820050131|4.4436820050131|4.4407580185876|4.4313935313764|4.4313935313764|4.4313935313764|4.4313935313764|4.4313935313764|4.4313935313764|4.4313935313764|4.4313935313764|4.4313935313764|4.4313935313764|4.4307325324794|4.4307325324794|4.4307325324794|4.4307325324794|4.4307325324794|4.4139907842531|4.4139907842531|4.3855450689411|4.3222724662463|4.3158582301316|4.3109535742002|4.2955039660354|4.2511154192708|4.2484614868983|4.2205128162022|4.2097365027131|4.2030402692889|4.0733781956672|-4.2132865367825|-4.2132865367825|-4.2132865367825|-4.2132865367825|-4.2132865367825|-4.2132865367825|-4.2304167853998|-4.2304167853998|-4.2304167853998|-4.2304167853998|-4.2304167853998|-4.2304167853998|-4.2304167853998|-4.2304167853998|-4.2304167853998|-4.2403908996433|-4.2403908996433|-4.2812571002418|-4.2812571002418|-4.2812571002418|-4.2812571002418|-4.2812571002418|-4.2812571002418|-4.2812571002418|-4.2812571002418|-4.2812571002418|-4.2812571002418|4.1186963657681|4.1186963657681|4.1186963657681|4.1186963657681|4.1186963657681|4.1186963657681|4.1186963657681|4.1056126683914|4.1056126683914|4.1056126683914|4.104490741531|4.104490741531|4.0563787447523|4.0406987123038||4.01216527404|4.006294504157|3.9903274281723|3.968391027546|3.968391027546|3.968391027546|3.968391027546|3.968391027546|3.9532123301825|3.9507915415589|3.9228239234094|3.9148042396047|3.9036714451554|3.8164559890172|3.8164559890172|3.8164559890172|3.8164559890172|3.8164559890172|3.8164559890172|3.8164559890172|3.7855067572484|3.7605631308964|3.7210655189359|3.7210655189359|3.7178505501045|3.7092783672824|3.661975858743|3.6071953885367|3.5871616063969|3.5530747895891||3.5530747895891|3.5530747895891|3.5518207247677|||3.5518207247677|-3.7837359432352|-3.7837359432352|-3.7837359432352|-3.7837359432352|-3.7837359432352|-3.7837359432352|-3.7837359432352|-3.7837359432352|-3.8769289259527|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.895160946561|-3.9135121872172|-3.9516817127905|-3.9516817127905|3.7575404397588
04935|13574|/equities/charter-hall-retail-reit|ASX200|-4.0206151651522|-4.0206151651522|-4.0206151651522|-4.0206151651522|-4.0206151651522|-4.0206151651522|-4.0206151651522|-4.0206151651522|-4.0206151651522|-4.0206151651522|-4.0206151651522|-4.1088459284684|-4.1088459284684|-4.126297458588|-4.126297458588|-4.126297458588|-4.1350526109657|-4.1589474959861|-4.1982749748772||-4.2043910181284|-4.2043910181284|-4.2043910181284|-4.2043910181284|-4.2043910181284|-4.2043910181284|-4.2043910181284|-4.2043910181284|-4.2043910181284|-4.2043910181284|-4.2043910181284|-4.2043910181284|-4.2043910181284|-4.2043910181284|-4.2043910181284|-4.2043910181284||-4.2043910181284|-4.2043910181284|-4.2043910181284|||-4.2043910181284|-4.2043910181284|-4.2043910181284|-4.2043910181284|-4.2043910181284|-4.2043910181284|-4.2148787087599|-4.2359763457157|-4.2376252885926|-4.2376252885926|-4.2490279008137|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2523732465909|-4.2526370201294|-4.2565409512193|-4.2628899968297|-4.2628899968297|-4.3244751790343|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0855821906477|4.0530026001879|4.0530026001879|3.9983363464086|3.925651690983|3.8866067021266|3.8866067021266|3.8815076184687|3.8278488701284|3.8278488701284|3.8120542439819|-3.9637650698031|-3.9637650698031|-3.9637650698031|-3.9637650698031|-3.9637650698031|-3.9637650698031|-3.9637650698031|-3.9637650698031|-3.9637650698031|-3.9637650698031|-3.9637650698031|-4.0106380233932|-4.0106380233932|-4.0106380233932|-4.0106380233932|-4.0106380233932|-4.0106380233932|-4.0106380233932|-4.0311890160802|-4.0311890160802|-4.0621546148993|-4.0693882512135|-4.0693882512135|-4.1040424690294|-4.1053349536637|-4.1053349536637|-4.1053349536637|-4.1053349536637|-4.1053349536637|-4.1053349536637|-4.1053349536637|3.9021630127286|3.9021630127286|3.9021630127286|3.9021630127286|3.9021630127286|3.9021630127286|3.9010036029756|3.9010036029756|3.892122053953|3.892122053953|3.892122053953|3.892122053953|3.892122053953||3.8879133858636|3.8576815568027|3.8332573531532|3.7913970945569|3.7874988675021|3.7874988675021|3.7874988675021|3.7874988675021|3.7688876257896|3.7637640090518|3.7480711111021|3.7180507267198|3.7180507267198|3.7174836251335|3.7174836251335|3.7174836251335|3.7174836251335|3.7174836251335|3.7174836251335|3.7174836251335|3.70498178769|3.6822018575762|3.6324464957024|3.6304960957396|3.6058290657322|3.6017545392028|3.5880605699741|3.555405498985|3.555405498985|3.555405498985||3.5286487461652|3.5286487461652|3.4771125834455|||3.4771125834455|3.4771125834455|3.4771125834455|3.4771125834455|3.4771125834455|3.4771125834455|3.4328728349835|3.4328728349835|3.4328728349835|3.4328728349835|3.4328728349835|3.4328728349835|3.4328728349835|3.39742689752|3.39742689752|3.39742689752|3.39742689752|3.3715855746735|3.3050950003188|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697|3.2696955059697
04936|14585|/equities/chorus?cid=14585|ASX200|-8.2385409670479|-8.2385409670479|-8.2385409670479|-8.2385409670479|-8.2385409670479|-8.2385409670479|-8.3100455422542|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466||-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466||-8.3648861816466|-8.3648861816466|-8.3648861816466|||-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.3648861816466|-8.4048732310468|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.4108059482729|-8.5850073885225|-8.5850073885225|-8.6561189836157|-8.7574008416115|-8.7574008416115|-8.8086938708554|-8.8086938708554|-8.8086938708554|-8.8086938708554|-8.8086938708554|-8.8086938708554|-8.8086938708554|-8.8719605324541|-8.8719605324541|-8.8719605324541|-8.9226670233157|-8.9226670233157|-8.9340745042592|-8.9928604310121|8.418400023609|8.418400023609|8.418400023609|8.418400023609|8.418400023609|8.418400023609|8.418400023609|8.418400023609|8.3780336380817|8.3780336380817|8.3780336380817|8.3780336380817|8.3367035654758|8.2780039340892|8.230004155044|8.1511159863784|8.1304067998809|8.054340723453|8.0342670847951|8.0182872801897|8.0182872801897|8.0182872801897|8.0182872801897|8.0182872801897|8.0182872801897|8.0178197787732|7.9989657850763|7.9521841971632|7.8929824264575|7.7549807133199|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.6281703228567|7.5964755347528|7.5964755347528|7.5964755347528|7.5116394152418||7.4420991860248|7.3679003610553|7.3679003610553|7.2160003863377|7.1721261274372|7.1721261274372|7.1721261274372|7.1721261274372|7.1721261274372|7.1721261274372|7.1721261274372|7.1721261274372|7.1721261274372|7.1721261274372|7.1706472421915|7.1706472421915|7.1706472421915|7.1706472421915|7.1706472421915|7.1706472421915|7.1253668586451|7.1253668586451|7.0813400943854|7.0813400943854|7.0813400943854|7.0204207012657|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895||-7.5374790537895|-7.5374790537895|-7.5374790537895|||-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.5374790537895|-7.6844209949773|-7.7151900442223|-7.7714129692052|-7.7714129692052|-7.7714129692052|-7.7754587868556|-7.7974334088678|-7.7974334088678|-7.7974334088678
04937|634|/equities/leighton-holdings-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04938|8681|/equities/transpac-indu-grp|ASX200|-2.5343721154616|-2.5343721154616|-2.5343721154616|-2.5343721154616|-2.5382988118445|-2.5382988118445|-2.5529176514396|-2.5529176514396|-2.5529176514396|-2.5529176514396|-2.5529176514396|-2.5529176514396|-2.5529176514396|-2.586575300721|-2.5981391615643|-2.6302952819123|-2.6302952819123|-2.637469561864|-2.637469561864||-2.637469561864|-2.6399007220929|-2.6399007220929|-2.6471570849498|-2.6471570849498|-2.6471570849498|-2.6471570849498|-2.6995082578586|2.5301267386476|2.5301267386476|2.5301267386476|2.5301267386476|2.5301267386476|2.5301267386476|2.5301267386476|2.5301267386476||2.5301267386476|2.5301267386476|2.5301267386476|||2.5301267386476|2.5301267386476|2.5301267386476|2.5301267386476|2.5301267386476|2.5301267386476|2.5301267386476|2.5301267386476|2.5301267386476|2.5301267386476|2.5301267386476|2.5301267386476|2.5301267386476|2.5301267386476|2.5301267386476|2.5301267386476|2.5301267386476|2.5301267386476|2.5084741514037|2.4916378172581|2.4695976610918|-2.638948633784|-2.638948633784|-2.638948633784|-2.638948633784|-2.638948633784|-2.6624430048399|-2.6679921931616|-2.6694356806402|-2.6872954033554|-2.6872954033554|-2.6872954033554|-2.6872954033554|-2.6930376498913|-2.6930376498913|-2.6930376498913|-2.6930376498913|-2.6930376498913|-2.6930376498913|-2.6930376498913|-2.7005972960497|-2.7373303151689|-2.7675892353678|-2.7795545805413|-2.7795545805413|-2.7933941140129|-2.8643267832811|-2.939539232202|-2.939539232202|2.7977048054044|2.7977048054044|2.7977048054044|2.7977048054044|2.7977048054044|2.7905053711273|2.7866727220061|2.766858576298|2.7553984043336|2.7315536602047|-2.8676477196281|-2.8676477196281|-2.8676477196281|-2.8676477196281|-2.8676477196281|-2.8676477196281|-2.8676477196281|-2.8676477196281|-2.8676477196281|-2.8676477196281|-2.8676477196281|-2.8676477196281|-2.8676477196281|-2.8676477196281|-2.8676477196281|-2.8676477196281|-2.8676477196281|-2.8676477196281|-2.8860306275671|-2.8860306275671|-2.8860306275671|-2.8860306275671|-2.8860306275671|-2.8860306275671|-2.8860306275671|-2.8860306275671|-2.8860306275671|-2.8860306275671|-2.9483673189289|2.7679990055016|2.7679990055016|2.7679990055016|2.7679990055016|2.7679990055016|2.7679990055016|2.7679990055016|2.7679990055016|2.7679990055016|2.7679990055016|2.7679990055016|2.7679990055016|2.7679990055016|2.7679990055016|2.7679990055016|2.7679990055016|2.7679990055016|2.7679990055016|2.7583631823891|2.7583631823891|2.7514790443228|2.7514790443228|2.7514790443228|2.7462265812056|2.7462265812056|2.7462265812056|2.7397686796703|2.7397686796703|2.7397686796703|2.7397686796703|2.7286319420645|2.7023687943164|2.6689430367731|2.6689430367731|2.6688254819736|2.6642505312877|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465||2.6489373952465|2.6489373952465|2.6489373952465|2.6489373952465|2.6415971021207|2.63733010605|2.6064779130951|2.5977532298847|2.5816701950281|2.5724114247658|2.5709771031681|2.5709771031681|2.5709771031681|2.5709771031681|2.5709771031681|2.5709771031681|2.5709771031681|2.5709771031681|2.5709771031681|2.5405301246978|2.5325333977118|2.4979402260708|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169||-2.6918759741169|-2.6918759741169|-2.6918759741169|||-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169|-2.6918759741169
04939|7384|/equities/clinuvel-phrm|ASX200|-12.06345404934|-12.06345404934|-12.06345404934|-12.06345404934|-12.06345404934|-12.06345404934|-12.286615258578|-12.410753467706|-12.410753467706|-12.410753467706|-12.410753467706|-12.410753467706|-12.410753467706|-12.410753467706|-12.410753467706|-12.537226388881|-12.903584848984|-13.287316626028|11.749469358722||11.749469358722|11.749469358722|11.749469358722|11.749469358722|11.749469358722|11.749469358722|11.749469358722|11.749469358722|11.749469358722|11.749469358722|11.749469358722|11.749469358722|11.749469358722|11.749469358722|11.749469358722|11.749469358722||11.749469358722|11.749469358722|11.749469358722|||11.749469358722|11.749469358722|11.749469358722|11.749469358722|11.749469358722|11.749469358722|11.749469358722|11.749469358722|11.749469358722|11.749469358722|11.749469358722|11.749469358722|11.322187987743|11.136562196865|11.136562196865|11.136562196865|11.136562196865|11.136562196865|10.887290840297|-11.845908730029|-11.845908730029|-11.845908730029|-11.845908730029|-11.845908730029|-11.907120696702|-11.975699486937|-11.975699486937|-11.975699486937|-11.975699486937|-11.975699486937|-11.975699486937|-11.975699486937|-11.975699486937|-11.975699486937|-12.102443605226|-12.233270704263|-12.397522992021|-12.453515651139|-12.453515651139|-12.453515651139|-12.509401483193|-12.509401483193|-12.796557924102|-12.817293116278|-12.817293116278|11.283368868156|11.283368868156|11.283368868156|11.283368868156|11.283368868156|11.283368868156|11.283368868156|11.283368868156|11.283368868156|11.283368868156|11.283368868156|11.283368868156|11.283368868156|10.930964940702|-12.390424401708|-12.390424401708|-12.390424401708|-12.390424401708|-12.390424401708|-12.390424401708|-12.390424401708|-12.390424401708|-12.390424401708|-12.390424401708|-12.390424401708|-12.390424401708|-12.390424401708|-12.390424401708|-12.390424401708|-12.390424401708|-12.390424401708|-12.390424401708|-12.390424401708|-12.390424401708|-12.390424401708|-12.390424401708|-12.746582357031|-12.907313708842|-13.71423777428|12.01192867208|12.01192867208|11.823254234797|11.676115494311|11.643845102446|11.643845102446|11.643845102446|11.643845102446|11.643845102446|11.643845102446|11.643845102446|11.643845102446|11.643845102446|11.643845102446|11.643845102446|11.643845102446|11.643845102446|11.643845102446|11.643845102446|11.643845102446|11.643845102446|11.484272291546|10.904191231601|10.773184678485|10.773184678485|10.773184678485|10.773184678485|10.773184678485|10.224927846514|10.090474649626|9.6635831686725|9.5284259421814|9.4149174804145|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.653487764718|-10.80109408772|-10.80109408772|-10.80109408772|-10.971042449533|-10.971042449533|-11.128380889428|-11.147232978925|-11.147232978925|-11.147232978925||-11.147232978925|-11.147232978925|-11.147232978925|-11.147232978925|-11.350512539897|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.363356774675|10.202618856813|9.8784654621569|-11.350707916957|-11.350707916957||-11.350707916957|-11.350707916957|-11.350707916957|||-11.350707916957|-11.350707916957|-11.350707916957|-11.350707916957|-11.350707916957|-11.350707916957|-11.350707916957|-11.350707916957|-11.350707916957|-11.973564470854|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172|10.776973855172
04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH|-224.78064369216|-226.40905532853|-228.67338985885|-230.75765275387|-232.40461444223|-241.4945757054|-268.00119126093|-269.20692392517|-269.20692392517|-269.20692392517|-271.34852712606|-276.09337317121|-280.04876207391|260.9597819604|260.9597819604|260.9597819604|260.9597819604|260.9597819604|260.9597819604||259.83197480192|258.0489818157|-272.57699183265|-272.57699183265|-272.57699183265|-272.57699183265|-272.57699183265|-272.57699183265|-272.57699183265|-272.57699183265|-272.57699183265|-272.57699183265|-272.57699183265|-272.57699183265|-272.57699183265|-272.57699183265||-272.57699183265|-272.57699183265|-272.57699183265|||-272.57699183265|-272.57699183265|-272.57699183265|-272.57699183265|-274.49499234932|-275.01389768142|-278.48626367272|-278.52370052165|-278.52370052165|-278.52370052165|-282.72133106464|-283.35250066869|-283.35250066869|-283.35250066869|-283.35250066869|-283.35250066869|-283.35250066869|-283.35250066869|-283.35250066869|-283.35250066869|-283.35250066869|-283.35250066869|-283.35250066869|-283.35250066869|-287.8034896081|-287.8034896081|-287.8034896081|-291.09775110807|-294.22306343279|-298.66717085354|277.74838646719|277.74838646719|277.74838646719|277.74838646719|277.74838646719|277.74838646719|277.74838646719|277.74838646719|277.74838646719|277.74838646719|277.74838646719|277.74838646719|-294.27529926706|-294.27529926706|-294.27529926706|-294.27529926706|-294.27529926706|-294.27529926706|-294.27529926706|-294.27529926706|-294.27529926706|-294.27529926706|-294.70486135158|-294.70486135158|-294.70486135158|-294.70486135158|-294.70486135158|-294.70486135158|-294.70486135158|-294.70486135158|-294.70486135158|-295.05372269588|-296.04330394486|-300.5420153695|-301.51390277872|-305.3421026019|-307.31968832356|-307.31968832356|-309.15020572193|-310.50300059326|-312.0826044344|-312.0826044344|-312.0826044344|-312.0826044344|-312.31539517234|-314.29705169575|-314.29705169575|-314.29705169575|-314.29705169575|-314.29705169575|-314.87845470146|-314.87845470146|-314.87845470146|-315.36365131207|-315.36365131207|-315.36365131207|-315.36365131207|-315.36365131207|-315.36365131207|-315.36365131207|-315.36365131207|-315.36365131207|-321.94053784321|304.51053759187|304.51053759187|304.51053759187|304.51053759187|304.51053759187|304.51053759187|304.51053759187|304.51053759187|304.51053759187|304.51053759187|304.51053759187|304.51053759187|304.51053759187|304.37837713658|303.05041714177|301.58546172762|299.6910776737|297.87786469224|294.93266014703|294.93266014703|293.87435769646|289.72651512986|288.2879754642|288.2879754642|288.2879754642|288.2879754642|288.20885993147|285.79595683575|284.12400341623|284.12400341623|284.06595539121|284.06595539121|284.06595539121|283.57994846799|277.45716354028|275.3579346358|275.3579346358|275.3579346358|275.3579346358|270.38271254292|266.18525270611|262.04720596903|261.89411570886|259.46541613368|259.46541613368|259.46541613368|259.46541613368|259.46541613368|259.46541613368||259.46541613368|259.46541613368|259.46541613368|259.46541613368|259.46541613368|259.46541613368|259.46541613368|259.46541613368|259.46541613368|259.46541613368|259.46541613368|259.46541613368|259.46541613368|258.15824570951|257.18553055156|257.18553055156|257.18553055156|257.18553055156|257.18553055156|257.18553055156|257.18553055156|257.18553055156|257.18553055156|257.18553055156|257.18553055156|257.18553055156|257.18553055156|255.75390676247|-274.56512448047|-274.56512448047||-274.56512448047|-274.56512448047|-274.56512448047|||-274.56512448047|-274.56512448047|-274.56512448047|-274.56512448047|-274.56512448047|-274.80129121828|-274.80129121828|-274.80129121828|-274.80129121828|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737|-278.50458708737
04941|7255|/equities/codan|ASX200|-37.577992487643|-37.577992487643|-37.577992487643|-37.577992487643|-37.577992487643|-38.584204432488|-38.584204432488|-38.584204432488|-38.584204432488|-38.584204432488|-38.584204432488|-39.69606139607|36.454052187718|36.454052187718|36.454052187718|36.454052187718|36.454052187718|36.454052187718|36.454052187718||35.588391650294|35.515158720121|34.096841886425|34.054954177617|34.054954177617|34.054954177617|34.054954177617|34.054954177617|34.054954177617|34.054954177617|34.054954177617|27.66494817919|-30.511542742504|-30.511542742504|-30.511542742504|-30.511542742504||-30.511542742504|-30.511542742504|-30.511542742504|||-30.511542742504|-30.511542742504|-30.511542742504|-30.511542742504|-30.511542742504|-32.160046304876|-32.203401817902|-32.203401817902|-32.203401817902|-32.203401817902|-32.203401817902|-32.203401817902|-32.203401817902|-32.203401817902|-32.203401817902|-32.203401817902|-32.203401817902|-32.203401817902|-32.203401817902|-32.203401817902|-32.203401817902|-32.203401817902|-32.203401817902|-32.203401817902|-33.517112270576|-33.756235881627|-34.505440023619|-34.505440023619|-34.505440023619|-36.315488898178|-36.5588740104|-36.703799307041|-36.703799307041|-36.703799307041|-37.637553598807|33.982923167007|33.982923167007|33.982923167007|33.69713703025|33.444042161974|33.440020688158|33.440020688158|33.440020688158|32.504467999253|31.447462756671|31.079832625877|31.079832625877|31.079832625877|31.079832625877|31.079832625877|31.079832625877|30.894535674532|30.459489068229|30.459489068229|30.117208914447|29.550230825927|28.872200900743|28.803519745458|28.803519745458|28.522187483465|28.522187483465|28.522187483465|28.522187483465|28.522187483465|28.522187483465|28.522187483465|28.522187483465|28.522187483465|28.522187483465|28.522187483465|28.522187483465|28.522187483465|28.522187483465|28.522187483465|28.438857886574|28.438857886574|28.438857886574|28.137898707149|27.70599849992|27.121606290022|27.121606290022|27.121606290022|27.121606290022|27.121606290022|26.982168312033|26.982168312033|26.640187390601|25.931873674697|24.727081691232|23.590090445906|22.564617603686|22.564617603686|22.45625691167|22.45625691167|22.438618710211|22.250687655002|22.163625338674|22.163625338674|21.806806249752|21.606174119462|21.146859946239|20.355122370177|19.767496137773|19.767496137773|19.457218414053|19.355210549854|19.355210549854|19.355210549854|19.223011607619|19.133266794953|19.133266794953|19.133266794953|18.829741756423|18.8088798438|-19.894231080983|-19.894231080983|-19.894231080983|-19.894231080983|-19.990256150535|-20.133062715852|-20.201180638565|18.815837740592|18.815837740592|18.815837740592|18.815837740592|18.815837740592|18.815837740592|18.815837740592|18.760930458364|18.729445579526|18.729445579526|18.729445579526|18.658828659054|18.45966178857|18.45966178857|18.45966178857|18.166847567676|18.070940711894|17.697991082843|17.474989146851|17.283116014531|17.283116014531||17.283116014531|17.283116014531|17.106795902308|16.912549993789|16.882833716379|16.60259336576|16.458941802385|16.458941802385|16.289935492809|16.205484071634|16.119982153466|15.988557681982|15.988557681982|15.857059977977|15.857059977977|15.857059977977|15.857059977977|15.857059977977|15.662844894692|15.504827762494|15.487030321635|15.226701001633|15.033396708509|15.033396708509|14.880995365802|14.692216745649|14.692216745649|14.331907766433|14.19656437566|-15.407598956013||-15.407598956013|-15.407598956013|-15.407598956013|||-15.407598956013|-15.407598956013|-15.407598956013|-15.407598956013|-15.407598956013|-15.407598956013|-15.407598956013|-15.449134064781|-15.449134064781|14.593584886585|14.593584886585|14.593584886585|14.593584886585|14.593584886585|14.593584886585|14.593584886585|14.593584886585|14.395649450128|14.254054777164|13.832838844744|-15.646260481206|-15.646260481206|-15.646260481206|-15.646260481206|-15.646260481206|-16.00862289041|-16.306247028705|-16.493608405189|-16.65057361357|-16.65057361357|-16.65057361357
04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH|21.229236891335|21.229236891335|21.229236891335|21.219831065803|21.219831065803|21.219831065803|21.008701408869|20.731334780064|20.724857869961|20.724857869961|20.688527997161|20.688527997161|20.568365450065|20.515962886988|-21.53531989874|-21.53531989874|-21.53531989874|-21.53531989874|-21.53531989874||-21.53531989874|-21.53531989874|-21.53531989874|-21.53531989874|-21.53531989874|-21.53531989874|-21.53531989874|-21.53531989874|-21.53531989874|-21.53531989874|-21.53531989874|-21.53531989874|-21.53531989874|-21.675911159666|-21.996568065386|-22.165075043287||-22.182028058995|-22.281762704718|-22.281762704718|||-22.290291902608|-22.402246722968|-22.402246722968|-22.402246722968|-22.402246722968|-22.402246722968|-22.449162864455|-22.469069374676|-22.646829948661|-22.646829948661|-22.646829948661|-22.714255396787|-22.75500643724|-22.787785349883|-22.920317873466|-23.201430429958|-23.201430429958|-23.201430429958|-23.225825491713|-23.225825491713|-23.225825491713|-23.225825491713|-23.225825491713|-23.225825491713|-23.225825491713|-23.236309318707|-23.236309318707|-23.236309318707|-23.236309318707|-23.236309318707|-23.236309318707|-23.236309318707|-23.236309318707|-23.236309318707|-23.236309318707|-23.237418457517|-23.237418457517|-23.245022487062|-23.245022487062|-23.565580897219|-23.761500010447|-23.761500010447|-23.761500010447|-23.861660088635|-23.861660088635|-23.861660088635|22.866585287569|22.866585287569|22.866585287569|22.866585287569|22.866585287569|22.866585287569|22.866585287569|22.866585287569|22.866585287569|22.866585287569|22.866585287569|22.866585287569|22.866585287569|22.866585287569|22.866585287569|22.866585287569|22.866585287569|22.866585287569|22.866585287569|22.866585287569|22.866585287569|22.866585287569|22.866585287569|22.866585287569|22.866585287569|22.866585287569|22.781462886596|22.781462886596|22.74998686924|22.74998686924|22.74998686924|22.74998686924|22.74998686924|22.74998686924|22.672145244692|22.672145244692|22.612383812903|22.480425801805|22.186029185776|21.592810566695|20.766178165841|20.62799808181|20.62799808181|20.62799808181|20.474441757872|20.304482183705|20.304482183705|20.304482183705|20.304482183705|20.258601973676|20.258601973676|20.258601973676|20.258601973676|20.258601973676|20.126935339317|20.126935339317|-21.018130240303|-21.018130240303|-21.018130240303|-21.018130240303|-21.018130240303|-21.018130240303|-21.018130240303|-21.130145215836|-21.192471416991|-21.192471416991|-21.192471416991|-21.192471416991|-21.192471416991|-21.192471416991|-21.361635217183|-21.372372319425|-21.443469977076|-21.448855903077|-21.487616991917|-21.747348543274|-21.747348543274|-21.747348543274|-21.795387316929|-21.816932674607|-21.816932674607|-21.816932674607|-21.97575844257|-22.01306595768|-22.197850597848|-22.421502101145|-22.44889088441|-22.456858468193|-22.456858468193|-22.456858468193|-22.456858468193|-22.456858468193|-22.456858468193|-22.456858468193|-22.456858468193|-22.456858468193||-22.456858468193|-22.456858468193|-22.456858468193|-22.456858468193|-22.456858468193|-22.456858468193|-22.470689355761|-22.470689355761|-22.504419615784|-22.504419615784|-22.504419615784|-22.504419615784|-22.504419615784|-22.504419615784|-22.504419615784|-22.504419615784|-22.504419615784|-22.638799034797|21.335124149192|21.335124149192|21.270138146997|21.244597517252|20.91223369966|20.91223369966|20.91223369966|20.494704102257|20.277431432843|20.277431432843|20.277431432843|20.277431432843||20.248372680905|20.248372680905|20.188192295766|||19.977991236289|19.749434088159|19.725228213588|19.725228213588|19.557476254877|19.475393127055|19.475393127055|19.475393127055|19.475393127055|19.475393127055|19.052659801477|18.888788015571|18.763098274035|18.506220855496|18.48191127753|18.230457199676|18.039921022224|18.039921022224|18.039921022224|17.921583215125|-19.459543978008|-19.459543978008|-19.659128267128|-19.659128267128|-19.927546355449|-19.927546355449|-19.927546355449|-19.927546355449|-19.927546355449|-19.927546355449|-20.068384008631
04943|101963|/equities/collins-fd|ASX200|-10.812992688752|-10.812992688752|-10.812992688752|-10.812992688752|-10.812992688752|-10.972213979933|-11.039905706157|-11.039905706157|-11.039905706157|-11.039905706157|-11.039905706157|-11.121562232695|-11.314513619434|-11.329249499034|-11.329249499034|-11.329249499034|-11.329249499034|-11.329249499034|-11.329249499034||-11.329249499034|-11.329249499034|-11.329249499034|-11.329249499034|-11.329249499034|-11.329249499034|-11.329249499034|-11.329249499034|-11.329249499034|-11.329249499034|-11.329249499034|-11.329249499034|-11.329249499034|-11.369166292295|-11.399073297829|-11.40841482199||-11.41549824423|-11.41549824423|-11.41549824423|||-11.41549824423|-11.430689244609|-11.430689244609|-11.430689244609|-11.430689244609|-11.430689244609|-11.430689244609|-11.430689244609|-11.430689244609|-11.430689244609|-11.430689244609|-11.430689244609|-11.430689244609|-11.732154798884|-11.822949356921|-11.994811615433|10.886517581869|10.886517581869|10.886517581869|10.728353087029|10.688170026762|10.460954175301|10.460954175301|10.460954175301|10.460954175301|10.460954175301|10.460954175301|10.460954175301|10.460954175301|10.460954175301|10.460954175301|10.393510408368|10.393510408368|10.393510408368|10.393510408368|10.393510408368|10.393510408368|10.393510408368|10.393510408368|10.393510408368|10.393510408368|10.26778917309|10.264488167192|10.249986801573|10.229429785883|10.223639345394|10.223639345394|10.223639345394|10.223639345394|10.223639345394|10.223639345394|10.223639345394|10.223639345394|10.223639345394|10.223639345394|10.223639345394|10.223639345394|10.223639345394|10.223639345394|10.136066943317|10.136066943317|10.040629790789|10.034588520798|10.017919945661|10.017919945661|10.017919945661|10.017919945661|10.017919945661|10.017919945661|9.9285219244868|9.8433577807645|9.7459530600685|9.69712313202|9.69712313202|9.69712313202|9.69712313202|9.69712313202|9.69712313202|9.69712313202|9.69712313202|9.6901364700328|9.4573738725463|9.1175601638736|9.1175601638736|9.0806725936255|9.0806725936255|9.0806725936255|9.0509050028185|9.0509050028185|9.0509050028185|9.0509050028185|9.0509050028185|9.0509050028185|9.0509050028185|9.0509050028185|8.9437835632276|8.8105928035259|8.7413682007106|8.7413682007106|8.7413682007106|8.7413682007106|8.7413682007106|8.7413682007106|8.7413682007106|8.7413682007106|8.7413682007106|8.5926308127809|8.5418119400264|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.5160807879409|8.3910871709375|8.3910871709375|8.3231525647407|8.1093357125658|-7.6601718306371|-7.6601718306371|-7.7085242668599|-7.8394711194005|-7.9041346375111|-7.9234829549395|-7.9760924317664|-8.1005460442167|-8.1005460442167|-8.1005460442167||-8.1005460442167|-8.1005460442167|-8.1005460442167|-8.1005460442167|-8.2511621516128|-8.3632356636149|-8.3896374459923|-8.3896374459923|-8.3896374459923|-8.478486193094|-8.5799847321084|-8.7010938013451|-8.7652945992358|-8.7652945992358|-8.7652945992358|-8.7652945992358|-8.7652945992358|-8.7652945992358|-8.7652945992358|-8.7652945992358|-8.7652945992358|-8.7652945992358|-8.7652945992358|-8.7652945992358|-8.8464905233714|-8.8464905233714|-8.8464905233714|-8.8614753505332|-8.8614753505332|-8.8614753505332||-8.8614753505332|-8.8614753505332|-8.8614753505332|||-8.9016391459155|-8.9145210160244|-8.9145210160244|8.2000542471366|8.2000542471366|8.2000542471366|8.2000542471366|8.2000542471366|8.2000542471366|8.2000542471366|8.2000542471366|8.2000542471366|8.2000542471366|8.2000542471366|8.2000542471366|8.2000542471366|8.1017268840424|7.9409651696988|7.9409651696988|7.9409651696988|7.9409651696988|7.9409651696988|7.9409651696988|7.9409651696988|7.9409651696988|7.9409651696988|7.9409651696988|7.9409651696988|7.9409651696988|7.9409651696988|7.9409651696988
04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE|169.15692563327|169.02324554955|168.04629780966|168.04629780966|166.32036728572|166.32036728572|164.03485769376|158.7515044118|152.06364559846|152.06364559846|150.13904788446|150.05171698941|145.83101182382|-155.7165969859|-155.7165969859|-155.7165969859|-155.7165969859|-155.7165969859|-155.7165969859||-155.7165969859|-155.7165969859|-155.7165969859|-158.91399892286|-159.81241048614|-159.81241048614|-159.81241048614|-160.16918758973|-160.16918758973|-160.16918758973|-160.16918758973|-160.16918758973|-162.20853895197|155.1980780142|155.1980780142|155.1980780142||155.1980780142|155.1980780142|154.37176074115|||153.72806230218|152.65618033575|-159.69849485045|-159.69849485045|-159.69849485045|-159.69849485045|-159.69849485045|-159.69849485045|-159.69849485045|-159.69849485045|-159.69849485045|-159.69849485045|-159.69849485045|-159.69849485045|-159.69849485045|-160.43943716293|-160.5060374605|-160.98893095247|-162.04825980125|-162.69958424742|-162.69958424742|-162.69958424742|-162.69958424742|-162.69958424742|-162.69958424742|-162.69958424742|-164.50620105724|-167.99078525946|-168.50698094285|-170.56942245604|-173.1204710232|-179.30923510062|168.77178815708|168.77178815708|168.77178815708|166.68452158697|166.68452158697|166.68452158697|166.68452158697|166.68452158697|166.68452158697|166.68452158697|165.89650846029|165.89650846029|165.89650846029|165.89650846029|164.44640568125|162.11824957457|-171.56095450459|-171.56095450459|-171.56095450459|-171.56095450459|-171.89581597001|-171.89581597001|-171.89581597001|-171.89581597001|-171.89581597001|-171.89581597001|-171.89581597001|-171.89581597001|-171.89581597001|-171.89581597001|-171.89581597001|-171.89581597001|-171.89581597001|-173.31035097607|-173.82956293492|-173.82956293492|-173.88284957043|-174.38095227471|-176.12438436339|-176.18243264329|-176.18243264329|-176.18243264329|-176.18243264329|-176.18243264329|-176.18243264329|-176.87547566241|-176.89764400551|-176.89764400551|-177.1346257127|-177.1346257127|-177.1346257127|-177.1346257127|-177.1346257127|-177.1346257127|-177.1346257127|-177.1346257127|-177.1346257127|-177.1346257127|-177.1346257127|-177.1346257127|-177.1346257127|-177.1346257127|-177.87403328294|-182.03631449187|-182.03631449187|-182.03631449187|-182.03631449187|-182.03631449187|-182.03631449187|-182.03631449187|-182.03631449187|-182.03631449187|-182.03631449187|-182.03631449187|-182.03631449187|-182.03631449187|-182.03631449187|-182.48804015245|-182.48804015245|-185.0744883123|-186.23689366151|-186.23689366151|-186.23689366151|-186.23689366151|-187.38381350857|-187.38381350857|-187.38381350857|-187.38381350857|-187.38381350857|-187.38381350857|-187.38381350857|-188.21590935767|-190.47934105198|-191.35482186521|-191.93590470646|183.15860273484|183.15860273484|183.15860273484|182.25956452824|178.60118053729|174.75464914435|174.48648161759|174.48648161759|174.48648161759|174.48648161759|174.48648161759|174.48648161759|174.48648161759|174.48648161759|173.29896316822||173.29896316822|173.29896316822|172.30162642064|170.32847152885|168.28163164121|167.25182276812|167.21767108929|167.21767108929|166.50408753302|166.00483263511|166.00483263511|166.00483263511|166.00483263511|164.09314238781|162.09646294728|162.09646294728|159.83384951635|159.19259414157|159.19259414157|159.19259414157|158.22772664147|158.22772664147|158.22772664147|158.22772664147|158.22772664147|158.22772664147|156.2896930809|153.68243790945|153.59668374427|153.59668374427||153.59668374427|153.59668374427|151.25575537557|||149.2697318911|147.53914047606|147.04905124645|144.09061215698|-154.91475199073|-154.91475199073|-154.91475199073|-154.91475199073|-154.91475199073|146.83236975934|146.83236975934|146.83236975934|144.36263248949|-152.35911134617|-152.35911134617|-152.35911134617|-152.35911134617|-152.35911134617|-152.35911134617|-152.35911134617|-152.35911134617|-152.35911134617|-152.51668832583|-152.51668832583|-152.51668832583|-154.63187893544|-154.90096652413|-156.60829912187|-158.74088950688|-159.75098986686|-163.70644540023
04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH|-33.695969946314|-33.695969946314|-33.695969946314|-33.695969946314|-33.695969946314|-33.695969946314|-34.029314458914|-34.029314458914|-34.029314458914|-34.029314458914|-34.029314458914|-34.252571888045|-34.440077485062|-35.070365576189|-35.202073684711|-35.408971379619|-35.570218817393|-35.570218817393|-35.570218817393||-35.570218817393|-35.570218817393|-35.570218817393|-35.570218817393|-35.570218817393|-35.570218817393|-35.570218817393|-35.570218817393|-35.570218817393|-35.570218817393|-35.618959351533|-35.618959351533|-35.618959351533|-35.618959351533|-35.618959351533|-35.690120563582||-35.690120563582|-35.690120563582|-35.690120563582|||-35.690120563582|-35.690120563582|-35.690120563582|-35.690120563582|-35.690120563582|-35.690120563582|-35.690120563582|-36.09068749754|-36.143544020568|-36.339491965942|-36.649433907063|-36.801092423245|-36.801092423245|-36.801092423245|-36.965807308504|-36.965807308504|-36.965807308504|-36.965807308504|-36.965807308504|-36.965807308504|-36.965807308504|-36.965807308504|-36.965807308504|-36.965807308504|-37.099785025195|-37.334204337416|-37.398533945046|-37.398533945046|-37.398533945046|-37.398533945046|-37.398533945046|-37.403927410932|-37.71769755559|-37.805049802877|-37.805049802877|-37.805049802877|-37.805049802877|-37.805049802877|-37.805049802877|-37.805049802877|-37.805049802877|-37.805049802877|-37.805049802877|-37.805049802877|-37.805049802877|-37.805049802877|-37.805049802877|-37.805049802877|-37.805049802877|-37.805049802877|-37.805049802877|-37.805049802877|-38.059290052457|-38.059290052457|-38.059290052457|-38.059290052457|-38.059290052457|-38.059290052457|-38.059290052457|-38.059290052457|-38.059290052457|-38.059290052457|-38.059290052457|-38.059290052457|-38.504211983199|-38.705235570796|-38.907598992217|-38.907598992217|-38.907598992217|-38.907598992217|-38.907598992217|-38.907598992217|-38.907598992217|-38.907598992217|-38.907598992217|-38.907598992217|-38.907598992217|-39.746136082416|-39.746136082416|-39.746136082416|-39.746136082416|-40.130708258688|-40.849675648013|-40.934040332514|-40.934040332514|-40.934040332514|-40.934040332514|-41.788933304369|-41.919044006099|-41.919044006099|-41.919044006099|-42.271160006777|39.351516292477|39.351516292477|39.351516292477|39.351516292477|39.351516292477|39.351516292477|39.351516292477|39.351516292477|39.351516292477|39.351516292477|39.351516292477|39.351516292477|39.351516292477|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|39.118949984419|38.752721043547||38.570245129223|38.344162577121|38.332959512569|38.178487106379|38.178487106379|38.178487106379|38.178487106379|38.178487106379|38.178487106379|38.178487106379|38.178487106379|38.178487106379|38.178487106379|38.178487106379|38.166342153735|38.166342153735|37.961318020754|37.961318020754|37.961318020754|37.961318020754|37.961318020754|37.961318020754|37.961318020754|37.961318020754|37.961318020754|37.961318020754|37.961318020754|36.856748680927|36.856748680927|36.769167057516||35.798240573143|35.463322223265|34.853136024032|||34.663484106632|-38.029500337114|-38.029500337114|-38.029500337114|-38.029500337114|-38.029500337114|-38.029500337114|-38.029500337114|-38.029500337114|-40.206112485981|37.347169435254|37.347169435254|37.347169435254|37.347169435254|37.347169435254|37.242372651442|37.242372651442|37.069858493125|36.955014098471|36.955014098471|-40.510783840148|-40.510783840148|-40.510783840148|-40.510783840148|-40.510783840148|-40.821982358262|-41.027202154051|-42.408557813312|39.428362218909|39.428362218909|39.428362218909
04946|101966|/equities/corp-trav-f|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.20180647149|15.20180647149|15.20180647149|15.20180647149|15.20180647149|15.20180647149|15.20180647149|14.952820993437|14.952820993437|14.952820993437|14.952820993437|14.952820993437|14.929245340574|14.837495604873|14.768084816485|14.768084816485|14.768084816485|14.768084816485|14.768084816485|14.768084816485|14.768084816485|14.768084816485|14.768084816485|14.768084816485|14.768084816485|14.768084816485|14.552872291703|14.341076381289|14.341076381289|14.273983422723|14.273983422723|13.723870480289|13.55541204107|13.434902229708|13.267669296708|12.90518803116|12.786848704623|12.786848704623|12.786848704623|-13.969005426597|-13.969005426597|-13.969005426597|-13.969005426597|-13.969005426597|-13.969005426597|12.950199844557|12.950199844557|12.950199844557|12.950199844557|12.950199844557|12.950199844557|12.950199844557|12.950199844557|12.826048936027||12.826048936027|12.79866567097|12.739628584759|12.637926194556|12.637926194556|12.637926194556|12.637926194556|12.540473299432|12.026636579752|11.860045887479|11.860045887479|11.860045887479|11.860045887479|11.860045887479|11.860045887479|11.860045887479|11.860045887479|11.831162215879|11.421847451186|-12.838611103235|-12.838611103235|-12.838611103235|-12.838611103235|-13.235679071411|-13.304088028785|-13.545653723475|-13.61877488421|-13.61877488421|-13.61877488421|-13.61877488421||-13.61877488421|-13.61877488421|-13.61877488421|||-13.61877488421|-13.61877488421|-13.61877488421|-13.61877488421|-13.61877488421|-13.61877488421|-13.61877488421|-13.730833286692|-13.730833286692|-14.774258554698|-15.367509776488|-15.547172094734|-15.547172094734|-15.615003027551|-15.615003027551|-15.615003027551|-15.615003027551|-15.615003027551|-15.615003027551|-15.615003027551|-15.615003027551|-15.615003027551|-15.615003027551|-15.615003027551|-15.615003027551|-16.026114214386|-16.234708748881|-16.234708748881|-16.672454050983|-16.896893426008|-17.186040832461
04947|958287|/equities/costa-group-holdings-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04948|7774|/equities/credit-corp|ASX200|-13.162686339981|-13.162686339981|-13.162686339981|-13.162686339981|-13.162686339981|-13.162686339981|-13.162686339981|-13.162686339981|-13.162686339981|-13.162686339981|-13.162686339981|-13.246317801616|-13.487020317869|-14.77974276085|13.579503823598|13.579503823598|13.579503823598|13.579503823598|13.579503823598||13.579503823598|13.579503823598|13.579503823598|13.579503823598|13.579503823598|13.579503823598|13.579503823598|13.579503823598|13.579503823598|13.579503823598|13.308892940239|13.253770058636|13.239212356276|13.239212356276|13.239212356276|13.239212356276||13.239212356276|13.239212356276|13.239212356276|||13.239212356276|13.239212356276|13.239212356276|13.239212356276|13.239212356276|13.239212356276|13.239212356276|13.239212356276|13.239212356276|13.239212356276|13.239212356276|13.119801081449|13.119801081449|13.119801081449|13.119801081449|12.967494732763|12.967494732763|12.967494732763|12.859993677035|-13.794787085926|-13.794787085926|-13.794787085926|-13.794787085926|-13.794787085926|-13.794787085926|-13.794787085926|-14.040597453024|-14.095663510325|-14.353514788948|-14.672239116389|-14.796754570247|-14.796754570247|-14.796754570247|-14.796754570247|-14.796754570247|-14.961116653285|-15.331240766139|-15.494711947541|-15.510299246784|-15.510299246784|-15.510299246784|-15.510299246784|-15.510299246784|-15.510299246784|-15.510299246784|-15.510299246784|-15.510299246784|-15.510299246784|-15.704789946593|-15.704789946593|-15.704789946593|-15.704789946593|-15.749767009988|-15.917518819454|-16.212717430585|-16.212717430585|-16.212717430585|-16.253019536859|-16.343910549886|-16.427122273717|-16.523191680151|-16.609935113278|-16.74215048826|-16.761833869487|-17.02759335998|-17.292325639761|-17.467140381038|-17.467140381038|-17.467140381038|-17.467140381038|-17.467140381038|-17.467140381038|-17.467140381038|-17.467140381038|-17.467140381038|-17.467140381038|-17.467140381038|-17.467140381038|-17.467140381038|-17.467140381038|-17.467140381038|-17.467140381038|-17.467140381038|-17.467140381038|-17.467140381038|-17.467140381038|-17.467140381038|-17.467140381038|15.929608143747|15.929608143747|15.929608143747|15.929608143747|15.929608143747|15.929608143747|15.929608143747|15.929608143747|15.929608143747|15.929608143747|15.929608143747|15.929608143747|15.929608143747|15.719008539981|14.254988959334|14.254988959334|14.254988959334|14.254988959334|14.254988959334|14.254988959334|14.117775660022|14.117775660022|14.117775660022|13.985399082015|13.985399082015|13.985399082015|13.802665792914|13.69907245262|13.592858999123|13.59093080707|13.59093080707|13.59093080707|13.251867730834|13.030083535897|13.030083535897|13.019537527017|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959||12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.800534475959|12.39387449372|12.39387449372|12.39387449372|12.39387449372|12.199355483553|12.199355483553|12.199355483553|12.199355483553|12.199355483553|12.074839830951|-13.451199853199|-13.451199853199||-13.451199853199|-13.451199853199|-13.451199853199|||-13.451199853199|-13.451199853199|-13.451199853199|-13.451199853199|-13.451199853199|-13.451199853199|-13.451199853199|-13.451199853199|-13.451199853199|-14.467444724261|-15.070494301252|-15.099650642719|-15.099650642719|-15.099650642719|-15.099650642719|-15.099650642719|-15.099650642719|-15.099650642719|-15.099650642719|-15.099650642719|-15.099650642719|-15.099650642719|-15.352944768629|-15.39980818161|-15.39980818161|-15.543676020135|-15.607417664516|-15.78268642954|-15.937984737334|-15.966220722192|-15.966220722192
04949|7194|/equities/cromwell-corp|ASX200|0.40649223614763|0.40649223614763|0.40378447805656|-0.45111507004268|-0.45111507004268|-0.45111507004268|-0.45111507004268|-0.45111507004268|-0.45111507004268|-0.45111507004268|-0.45111507004268|-0.45111507004268|-0.45111507004268|-0.45111507004268|-0.45111507004268|-0.45111507004268|-0.45346117986316|-0.46384575381405|-0.46427306217758||-0.46974784447978|-0.47027538566932|-0.47086154254659|-0.4765128231974|-0.48223646889478|-0.483748714624|-0.483748714624|-0.48694302307031|-0.48915364340774|0.45212917069759|0.45212917069759|0.45212917069759|0.45212917069759|0.45212917069759|0.45212917069759|0.45212917069759||0.45212917069759|0.45212917069759|0.45212917069759|||0.45212917069759|0.44736572978856|0.44651748436427|0.44301673867031|0.44301673867031|0.44301673867031|0.44301673867031|0.44301673867031|0.44301673867031|0.44301673867031|0.44301673867031|0.44301673867031|0.44301673867031|0.44301673867031|0.43849081571151|0.4355453503932|0.42949483602195|0.42913706845497|-0.46821048111125|-0.46821048111125|-0.46821048111125|-0.46821048111125|-0.46821048111125|-0.46821048111125|-0.47745608456051|-0.47772898681865|-0.48178220797365|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.44728171567603|0.4429519164395|0.43633547456525|0.42676163747865|0.4222351526216|0.41526126751142|0.41042919665396|0.40829452857722|0.40829452857722|0.40829452857722|0.40421613703557|0.40338267450043|0.40338267450043|0.40338267450043|0.40338267450043|0.40338267450043|0.40338267450043|0.40338267450043|0.40338267450043|0.40338267450043|0.40338267450043|0.40338267450043|0.40338267450043|0.40338267450043|0.40338267450043|0.39806407761252|0.39646008358704|0.3869000827417|0.38363899016216|0.3745988775606|0.3696931986141|0.36924243946073|0.36526843928994|0.36526843928994|0.36057604378795|0.3584178236495|0.35713091132492|0.35570100874206|0.34911221796164|0.33568026052458|0.33449869515034|0.33449869515034|0.33449869515034|0.33449869515034|0.33449869515034|-0.37458830761069|-0.37458830761069|-0.37458830761069|-0.37458830761069|-0.37458830761069|-0.37458830761069|-0.37458830761069|-0.37458830761069|-0.37458830761069|-0.37458830761069|-0.3775981199648|-0.37879916219239|-0.37879916219239|-0.37879916219239|-0.37879916219239|-0.38477684489361|-0.38586316430427|-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852||-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852|-0.39121896866852|0.35436553937574|0.35436553937574|0.35436553937574|0.35436553937574|0.35436553937574|0.35436553937574|0.35347148944973|0.35347148944973|0.35347148944973|0.35347148944973|0.35347148944973|0.35347148944973|0.35347148944973|0.35107943272192|0.34314381916875|0.33858204952967|0.33858204952967|0.33858204952967||0.33548805267822|0.33548805267822|0.33548805267822|||0.33548805267822|0.33548805267822|0.33548805267822|0.33548805267822|0.33548805267822|0.33109783630913|-0.38291791912207|-0.38291791912207|-0.38291791912207|-0.39963102932648|-0.40014559025981|-0.40200073257172|-0.40200073257172|-0.40291748262207|-0.40907497777718|-0.40959874511964|-0.40959874511964|-0.41010971997851|-0.41297496805802|-0.41297496805802|-0.41636107641475|-0.42317897167489|-0.42371945644827|-0.42371945644827|-0.42371945644827|-0.42573998950107|-0.42573998950107|-0.42573998950107|-0.42659258023435|-0.42659258023435|-0.42912664531844
04950|10537|/equities/crown|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04951|623|/equities/csl-limited|ASX200/EAFAGROWTH|-167.95864972108|-169.39683393895|-169.48916671232|-169.48916671232|-171.76963263038|-172.87014675674|-174.72568602102|-174.72568602102|-187.55039758185|175.07514388532|175.07514388532|175.07514388532|175.07514388532|175.07514388532|175.07514388532|175.07514388532|175.07514388532|175.07514388532|175.07514388532||172.57960730096|170.24838825274|-178.28143448375|-178.28143448375|-178.28143448375|-178.28143448375|-178.28143448375|-178.28143448375|-178.28143448375|-178.28143448375|-178.28143448375|-178.28143448375|-178.28143448375|-179.83436737615|-180.75874244458|-181.76581564752||-181.94091532857|-182.79267589947|-183.15074764248|||-184.1105558183|-184.65190434196|-184.65190434196|-184.65190434196|-184.65190434196|-186.41489754494|-189.85988660185|-190.34148900922|-190.34148900922|-190.34148900922|-190.34148900922|-190.34148900922|-190.34148900922|-190.34148900922|-190.34148900922|-190.34148900922|-190.34148900922|-190.34148900922|-190.34148900922|-190.34148900922|-190.34148900922|-190.34148900922|-190.34148900922|-190.34148900922|-192.65109038812|-193.47509782029|-193.99520142638|-193.99520142638|-193.99520142638|-193.99520142638|-193.99520142638|-194.06465497826|-194.06465497826|-194.06465497826|-194.06465497826|-194.06465497826|-194.06465497826|-194.06465497826|-194.06465497826|-194.06465497826|-194.06465497826|-203.74016958711|209.53508151865|209.53508151865|209.53508151865|209.53508151865|208.63009150431|208.63009150431|208.63009150431|206.62454184344|203.57060367587|199.30345378455|198.44105694621|197.66728563142|195.62975787932|194.44933423494|194.44933423494|194.44933423494|194.17286967673|-206.55769632138|-206.55769632138|-206.55769632138|-206.55769632138|-206.55769632138|-209.64243632198|-210.67103757727|-211.74073365132|-211.74073365132|-213.28561628502|-213.28561628502|-215.47846050441|-216.95913505752|-219.14792590891|-222.92879693547|-223.01478129006|-224.75223269818|-224.75223269818|-224.75223269818|-224.75223269818|-224.75223269818|-224.75223269818|-227.41470798251|-231.89190253943|-232.76711060968|-236.40789220032|-239.52710593736|-240.19066475272|-243.58878396034|-243.58878396034|-243.58878396034|-243.58878396034|-266.3986451149|259.10540591346|258.74563899859|258.74563899859|258.74563899859|258.74563899859|258.74563899859|258.74563899859|258.74563899859|258.74563899859|258.74563899859|258.74563899859|258.74563899859|258.74563899859|258.74563899859|255.7518310108|255.10315445156|253.32628258832|252.70864793071|246.86794112798|246.05772382547|239.95968587665|239.95968587665|234.13689406348|234.13689406348|234.13689406348|-248.84404023722|-248.84404023722|-248.84404023722|-248.84404023722|-248.84404023722|-248.84404023722|-248.84404023722|-248.84404023722|-248.84404023722|-248.84404023722|-248.84404023722|-248.84404023722|-250.37030782437|-250.37030782437|-250.37030782437|-250.37030782437|-250.55189233167|-250.55189233167|-250.55189233167|-250.55189233167|-250.79154486505|-251.23060750793|-252.40234109903|-253.38173255844|-253.38173255844||-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-253.38173255844|-254.48358027055|-257.80454028|242.44804981394|242.44804981394|242.44804981394|238.38950674449|-253.9347286021|-253.9347286021|-253.9347286021|-253.9347286021||-253.9347286021|-253.9347286021|-253.9347286021|||-253.9347286021|-253.9347286021|-253.9347286021|-253.9347286021|-253.9347286021|-255.76608810739|-255.76608810739|-260.43064626408|-261.10695627813|-261.10695627813|-261.10695627813|-261.10695627813|-261.10695627813|-261.10695627813|-261.10695627813|-261.10695627813|-261.10695627813|-261.10695627813|-261.10695627813|-261.10695627813|-261.10695627813|-261.10695627813|-261.53025463045|-261.53025463045|-262.83139819783|-262.83139819783|-262.83139819783|-266.84933068666|-270.69926259157|-271.52628939049|-271.52628939049
04952|7215|/equities/csr-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04953|1167286|/equities/deterra-royalties|ASX200|-4.5266694919692|-4.5266694919692|-4.5266694919692|-4.5266694919692|-4.5266694919692|-4.5266694919692|-4.5266694919692|-4.5266694919692|-4.5266694919692|-4.5266694919692|-4.5266694919692|-4.5336958288801|-4.5336958288801|-4.5336958288801|-4.5863288905502|-4.7175872884725|4.2841049249969|4.2841049249969|4.2841049249969||4.282598705449|4.282598705449|4.2668847931951|4.2668847931951|4.2668847931951|4.1537605803907|4.1386226594117|4.1306920779708|4.1002132906917|4.0415002243349|4.0415002243349|4.0415002243349|3.9472222743906|3.9124468856991|3.9124468856991|3.9124468856991||3.9124468856991|3.9124468856991|3.9122352899267|||3.9122352899267|3.9122352899267|3.8791293183177|3.8791293183177|3.8791293183177|3.8791293183177|3.8791293183177|3.8791293183177|3.8791293183177|3.8791293183177|3.8791293183177|3.8791293183177|3.8791293183177|3.8791293183177|3.8791293183177|3.8051434268785|-4.1051638262878|-4.1051638262878|-4.1051638262878|-4.1051638262878|-4.1051638262878|-4.1051638262878|-4.1051638262878|-4.1051638262878|-4.107671299762|-4.107671299762|-4.1232392990868|-4.1232392990868|-4.1232392990868|-4.1232392990868|-4.1232392990868|-4.1232392990868|-4.1232392990868|-4.1232392990868|-4.1232392990868|-4.1232392990868|-4.2288770238869|-4.3060838371081|-4.3060838371081|-4.3060838371081|-4.3060838371081|-4.3060838371081|-4.3060838371081|-4.3060838371081|-4.3060838371081|-4.3060838371081|-4.3060838371081|-4.3060838371081|-4.3060838371081|-4.3060838371081|-4.3060838371081|-4.3060838371081|-4.3060838371081|-4.3060838371081|-4.3060838371081|-4.3060838371081|-4.3060838371081|-4.3060838371081|-4.3060838371081|-4.3060838371081|-4.3060838371081|-4.3401653861758|-4.3401653861758|-4.3524057970838|-4.3711400358601|-4.3711400358601|-4.3711400358601|-4.3711400358601|-4.3711400358601|-4.3711400358601|-4.3711400358601|-4.3894938412914|-4.3894938412914|-4.3939430379584|-4.3939430379584|-4.4127146296716|-4.4231567588046|-4.4231567588046|-4.4231567588046|-4.4231567588046|-4.4231567588046|-4.4635075426317|-4.4911194483679|-4.5059664582248|-4.5059664582248|-4.5059664582248|-4.5277405154965|-4.5331982551119|-4.5331982551119|4.2299087587525|4.2299087587525|4.2299087587525|4.2299087587525|4.2299087587525|4.2299087587525|4.2299087587525|4.2299087587525|4.1704541382447|4.0916158024089|4.0606842111235|4.0479823031564|4.0427581644212|4.0273273261704|4.0273273261704|4.0273273261704|4.0273273261704|4.0273273261704|4.0273273261704|4.0273273261704|4.0273273261704|3.9903636809099|3.9254040051288|3.868929108405|3.868929108405|3.868929108405|3.868929108405|3.868929108405|3.8399214307731|3.7946346247931|3.7123719679801|3.6765242933662|3.6601534595498|-3.860608231365|-3.860608231365|-3.860608231365|-3.860608231365|-3.860608231365|-3.860608231365|-3.860608231365|-3.860608231365|-3.860608231365|-3.860608231365|-3.860608231365|-3.8944268002416|3.6641035878512|3.6641035878512|3.6641035878512|3.6641035878512|3.6641035878512|3.6641035878512|3.6641035878512|3.6641035878512||3.6631707707878|3.6296340536008|3.6183136302907|3.6183136302907|3.576459615173|3.5710762332851|3.5710762332851|3.5710762332851|3.5600940856147|3.5600940856147|3.5247175049782|3.5247175049782|3.5247175049782|3.5130888173317|3.5130888173317|3.5130888173317|3.5130888173317|3.5130888173317|3.5130888173317|3.4539876060723|3.4066529094112|3.3977448378197|3.3977448378197|3.3977448378197|3.3977448378197|3.3977448378197|-3.7329925226203|-3.7329925226203|-3.7329925226203|-3.7329925226203||-3.7329925226203|-3.7329925226203|-3.7329925226203|||-3.7329925226203|-3.7329925226203|-3.7329925226203|-3.7329925226203|-3.7329925226203|-3.7329925226203|-3.7329925226203|-3.7329925226203|-3.7329925226203|3.5014422907328|3.5014422907328|3.5014422907328|3.5014422907328|3.5014422907328|3.5014422907328|3.5014422907328|3.5014422907328|-3.7390809708768|-3.7390809708768|-3.7390809708768|-3.7390809708768|-3.7390809708768|-3.7390809708768|-3.7390809708768|-3.7390809708768|-3.7390809708768|-3.7428677671412|-3.814853031686|-3.8595589744284|-3.8911766594465|-3.8921978894035
04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE|6.2200544784576|6.2200544784576|6.2200544784576|-6.6412291529112|-6.6412291529112|-6.6558099855243|-6.7414936417487|-6.7414936417487|-6.7972153948575|-6.8280171075165|-6.8333522124091|-6.9276134750357|-6.9629038992977|-7.0198930307071|-7.0309925392646|-7.0498053707922|-7.0498053707922|-7.0592283847425|-7.0891424420249||-7.1420184531822|-7.1420184531822|-7.1420184531822|-7.1420184531822|-7.1420184531822|-7.1420184531822|-7.1420184531822|-7.2130761851883|-7.2339735285017|-7.2521928698457|-7.2634431368349|-7.2634431368349|-7.2634431368349|-7.2634431368349|-7.2974368738067|-7.3387491054167||-7.3387491054167|-7.3483004475668|-7.3483004475668|||-7.3483004475668|-7.3483004475668|-7.3483004475668|-7.3483004475668|-7.3483004475668|-7.3483004475668|-7.3483004475668|-7.3753337490376|-7.416481612768|-7.4649796206049|-7.4871996462667|-7.507314535762|-7.507314535762|-7.507314535762|-7.507314535762|-7.507314535762|-7.507314535762|-7.507314535762|-7.507314535762|-7.507314535762|-7.507314535762|-7.507314535762|-7.507314535762|-7.507314535762|-7.557394176769|-7.557394176769|-7.557394176769|-7.557394176769|-7.557394176769|-7.557394176769|-7.557394176769|-7.557394176769|-7.557394176769|-7.557394176769|-7.557394176769|-7.557394176769|-7.6207336982677|-7.6207336982677|-7.7369261671646|-7.8279247471525|7.3081568505234|7.3081568505234|7.2912854382138|7.2542061749145|7.1591178248375|7.1089725550862|7.1089725550862|7.0433030191231|-7.4808161112794|-7.4808161112794|-7.4808161112794|-7.4808161112794|-7.4808161112794|-7.4808161112794|-7.4808161112794|-7.4808161112794|-7.4808161112794|-7.4808161112794|-7.4808161112794|-7.4808161112794|-7.4808161112794|-7.4808161112794|-7.4808161112794|-7.4906988258137|-7.4906988258137|-7.5077211983749|-7.5546901367051|-7.581662776077|7.2336858154486|7.2336858154486|7.2336858154486|7.2336858154486|7.2336858154486|7.2336858154486|7.2336858154486|7.2336858154486|7.2336858154486|7.2336858154486|7.2336858154486|7.2336858154486|7.2336858154486|7.2336858154486|7.2336858154486|7.2336858154486|7.2336858154486|7.2336858154486|7.2336858154486|7.2336858154486|7.1707618370266|7.1551329808595|7.1551329808595|7.1551329808595|7.1318144486086|7.1192383419293|7.1149872023549|7.0188746936549|7.0098604899236|6.9809561020344|6.9338400105867|6.9209335358312|6.8954814574641|6.8077573667546|6.778642291778|6.778642291778|6.778642291778|6.778642291778|6.778642291778|6.778642291778|6.778642291778|6.778642291778|6.778642291778|6.7151578741533|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.0423718749623|-7.1276352470826|-7.1751502427471|-7.1884605487554|-7.1884605487554|-7.1884605487554|-7.1884605487554|-7.1884605487554|-7.1884605487554|-7.2588450997371|-7.2896472601703|-7.2896472601703|-7.2896472601703|-7.2896472601703|-7.2896472601703|-7.3029413917121|-7.3571574664179|-7.4157302883006|-7.4354384655247|-7.4354384655247|-7.4375165502831|-7.4375165502831|-7.4757739575046|-7.4757739575046|-7.4757739575046|-7.5303042764285|-7.5665175731804|-7.5665175731804|-7.6680463782831|-7.6680463782831|-7.7174646903316|7.1584350857401|7.1584350857401|7.1584350857401|7.1584350857401|7.1584350857401|7.1318721013228|7.1225864901275|7.1225864901275|7.1225864901275|7.1225864901275|7.1225864901275|7.0662074634466|7.0085638970174|6.9178489016203|-7.3629512282376||-7.3629512282376|-7.3629512282376|-7.3629512282376|||-7.3629512282376|-7.3629512282376|-7.3629512282376|-7.3629512282376|-7.3629512282376|-7.3629512282376|-7.3629512282376|-7.3629512282376|-7.3629512282376|-7.5193903680382|-7.5281522794113|-7.5281522794113|-7.5281522794113|-7.5281522794113|-7.6168359433661|-7.6897875147062|-7.6897875147062|-7.6897875147062|-7.6897875147062|-7.6897875147062|-7.6897875147062|-7.7075415007491|-7.765811177686|-7.765811177686|-7.765811177686|-7.8238664069914|-7.8238664069914|-7.8238664069914|-7.8238664069914|-7.8238664069914|-7.8238664069914
04955|1055046|/equities/domain-australia|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-4.3918868803076|-4.3918868803076|-4.3918868803076|-4.3918868803076|4.3722792970812|4.365866090156|4.3626288587267|4.3612542080013|4.3597268183063|4.3580297186453|4.3561440523552|4.3540488675885|4.3517208845144|4.3491342366542|4.3427988719798|4.3427988719798|4.3427988719798|4.3427988719798|4.3427988719798|4.3427988719798|4.3427988719798|4.3392208893936|4.3314019421487|4.3314019421487|4.3314019421487|4.3314019421487|4.3314019421487|4.3314019421487|4.3148908592759|4.3143231843907|4.3136924345182|4.3129916013266|4.3022131457357|4.3013479195732|4.3003865571704|4.2968183195025|4.2964648047454|4.2949608740284|4.2932898398984|4.2914331353096|4.2893701302109|4.2870779023234|4.2845309824484||4.2817010714762|4.2785567259516|4.2725629514815|4.2695143958332|4.2650159752371|4.2600177301303|4.2494640100152|4.2466267466712|4.2449715520334|4.2449715520334|4.232746034352|4.2263845133428|4.2151156808947|4.2151156808947|4.2151156808947|4.2062397164343|4.1913774192597|4.1770860288171|4.1587068873012|4.1471072898191|4.1471072898191|4.0267857694937|4.0130952888411|3.9978836436715|3.9809818157053|3.9480023718292|3.9480023718292|3.8972251521674|-4.2033928118598|-4.2033928118598||-4.2033928118598|-4.2033928118598|-4.2033928118598|||-4.2033928118598|-4.2033928118598|-4.2033928118598|-4.2033928118598|-4.2033928118598|-4.2033928118598|-4.2033928118598|-4.3787698439373|-4.3997443176655|4.1638939698062|4.1638939698062|4.1638939698062|4.1638939698062|4.1638939698062|4.1638939698062|4.1638939698062|4.1638939698062|4.1354375503154|4.1089354058954|4.1089354058954|4.0785392678284|4.0726157749648|4.0726157749648|4.0726157749648|4.0726157749648|4.0726157749648|4.0726157749648|4.0726157749648|4.0676284195046|4.04685774939|4.04685774939
04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH|-23.53272856823|-23.53272856823|-23.53272856823|-23.53272856823|-23.606920021015|-24.109354938884|-24.360404112872|-24.360404112872|-24.360404112872|-24.360404112872|-24.360404112872|-24.489338878058|-24.860325664236|22.458218501151|22.458218501151|22.458218501151|22.458218501151|22.458218501151|22.458218501151||22.458218501151|22.346910077268|22.074066248132|21.83613193206|21.83613193206|21.497923614493|20.964151987255|20.964151987255|20.964151987255|20.964151987255|20.545352259726|20.545352259726|20.545352259726|20.545352259726|20.545352259726|20.545352259726||20.545352259726|20.545352259726|20.545352259726|||20.545352259726|20.545352259726|20.545352259726|20.545352259726|20.545352259726|20.545352259726|20.313445929521|20.176476854152|20.176476854152|19.843307700495|19.602416433351|19.602416433351|19.313138071041|19.313138071041|19.313138071041|19.313138071041|19.313138071041|19.313138071041|19.313138071041|19.313138071041|19.313138071041|19.313138071041|19.313138071041|19.313138071041|19.313138071041|19.313138071041|19.313138071041|19.313138071041|18.746265269364|17.788626724973|17.325214733426|17.325214733426|17.325214733426|17.325214733426|17.325214733426|16.617460530935|16.281067311696|16.002852267613|15.89733507301|15.20870539508|14.914117143792|14.892352896975|14.468169722344|14.42352134363|14.157801539546|14.06200181869|13.971113437054|13.96457093914|13.934161253423|13.934161253423|13.890179337892|13.47575467365|13.32361638035|13.294018554308|13.065349787396|-14.35719959871|-14.399110292241|-14.420981419982|-14.420981419982|-14.420981419982|-14.513313042788|-14.62241193938|-14.62241193938|-14.62241193938|-14.664458824379|-14.664458824379|-14.91550967559|-15.290566151503|-15.651185134124|-15.771460997986|-15.771460997986|-15.771460997986|-15.771460997986|-15.834679219377|-16.075754745417|-16.273060436175|-16.330607212901|-16.330607212901|-16.330607212901|-16.330607212901|-16.330607212901|-16.665952087906|-17.103280095554|-17.381699964179|-17.584111024686|-18.849567627188|-19.764148357754|-19.764148357754|-19.764148357754|-19.764148357754|-19.764148357754|-19.764148357754|-19.764148357754|-19.764148357754|-19.764148357754|-19.764148357754|-19.764148357754|-19.764148357754|-19.764148357754|-19.764148357754|-19.764148357754|-19.764148357754|-19.764148357754|-19.764148357754|-19.968497306379|-20.095377621541|-20.095377621541|-20.095377621541|-20.095377621541|-20.095377621541|-20.095377621541|-20.095377621541|-20.095377621541|-20.135971568916|-20.135971568916|-20.135971568916|-20.321819164465|-20.321819164465|-20.321819164465|-20.321819164465|-20.321819164465|-20.321819164465|-20.321819164465|-20.321819164465|-20.321819164465|-20.321819164465|-20.958534564714|-20.958534564714|-20.958534564714|-20.958534564714|-20.958534564714|-20.958534564714|-20.958534564714|-21.373371060402|-21.691522951161|-22.027248244854|-22.338016143186|-22.338016143186|-22.338016143186|-22.763150487721|-22.763150487721|-22.763150487721|-23.292388583091|-23.733766397798|-23.98807327942|-24.214288896444|-24.214288896444|-25.21532111049|-25.664245021347|-26.08908800628|-26.08908800628|-26.08908800628|-26.095654217691|-26.411917576931|-26.411917576931|-26.951527802065|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454||24.483513748454|24.483513748454|24.483513748454|||24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.483513748454|24.378904461647|-26.681187094941|-26.681187094941|-26.681187094941|-27.389652293803|-27.581836110885|-27.809857747358|-27.809857747358|-28.501508815865|-28.718605340239|-28.718605340239|-28.718605340239|-28.718605340239|-28.718605340239|-28.718605340239|-28.718605340239|-28.718605340239|-28.718605340239|-28.718605340239|-28.718605340239|-29.04531460426|-29.04531460426|-29.282573071031|-29.798113493895|-29.798113493895|-30.050126875745
04957|7486|/equities/downer-edi-limited|ASX200|-8.1975346291779|-8.1975346291779|-8.1975346291779|-8.2141959343732|-8.2141959343732|-8.2141959343732|-8.2141959343732|-8.2141959343732|-8.2141959343732|-8.2141959343732|-8.2141959343732|7.743015232695|7.743015232695|7.743015232695|7.743015232695|7.743015232695|7.743015232695|7.743015232695|7.743015232695||7.743015232695|7.743015232695|7.743015232695|7.743015232695|7.743015232695|7.7077945504066|7.6958978499727|7.6958978499727|7.6958978499727|7.6500187551203|7.6500187551203|7.6500187551203|7.6500187551203|7.6500187551203|7.6500187551203|7.6500187551203||7.6500187551203|7.6500187551203|7.6500187551203|||7.6500187551203|7.631132010533|7.6095912234801|7.5919303269814|7.5919303269814|7.5919303269814|7.5919303269814|7.5919303269814|7.5871448088167|7.5657164044378|7.5229437750769|7.5229437750769|7.5229437750769|7.5229437750769|7.5229437750769|7.5229437750769|7.5229437750769|7.5229437750769|7.5229437750769|7.5229437750769|7.5229437750769|7.5229437750769|7.5229437750769|7.5229437750769|7.5229437750769|7.5229437750769|7.5229437750769|7.5229437750769|7.5229437750769|7.5229437750769|7.5021836721103|7.5021836721103|7.4300417442872|7.4300417442872|7.4007117776024|7.4007117776024|7.4007117776024|7.4007117776024|7.4007117776024|7.4007117776024|7.4007117776024|7.4007117776024|7.393013056555|7.3744586931761|7.3149541469742|7.3109000843161|7.3109000843161|7.2560003511766|7.2361114722539|7.2361114722539|7.2134569731078|7.1936902064459|7.1936902064459|7.1936902064459|7.1936902064459|7.1936902064459|7.1936902064459|7.1924336506676|7.178814975614|7.1047947850433|7.0286606115994|7.0051983779959|7.0051983779959|6.9612944207432|6.9612944207432|6.9499933172453|6.9499933172453|6.8886033880698|-7.264571223496|-7.264571223496|-7.264571223496|-7.264571223496|-7.264571223496|-7.264571223496|-7.264571223496|-7.264571223496|-7.2790032663878|-7.2790032663878|-7.2790032663878|-7.2790032663878|-7.4050033665296|6.9791064323027|6.9791064323027|6.9791064323027|6.9791064323027|6.9791064323027|6.9791064323027|6.9791064323027|6.9477237817485|6.9477237817485|6.6666378044241|6.6361105614115|6.6361105614115|6.6361105614115|6.6361105614115|6.6361105614115|6.6361105614115|6.6361105614115|6.6361105614115|6.6260621112572|6.6260621112572|6.6122910228026|6.5607867266917|6.5607867266917|6.5607867266917|6.5607867266917|6.5607867266917|6.5607867266917|6.5607867266917|6.5607867266917|6.5607867266917|6.5453186064058|6.5347981749964|6.5097759894743|6.5016952015972|6.4609818313857|6.4609818313857|6.3635910456203|6.2776009975564|6.1773345667667|6.118724958806|6.118724958806|6.118724958806|6.118724958806|6.0596941761494|6.037993648794|5.9978625606935|5.9978625606935|5.9965008248359|5.9965008248359|5.9965008248359|5.9965008248359|5.9965008248359|5.9965008248359|5.9965008248359|5.9965008248359|5.9965008248359|5.9965008248359|5.939445600407|5.901001923228|5.901001923228|5.901001923228|5.8811132035263|5.8748480569|5.8526270086231|5.8526270086231|5.8526270086231|5.8526270086231|5.8526270086231|5.8526270086231|5.8526270086231|5.8489396999814|5.8489396999814|5.8489396999814|5.8227097004921|5.8227097004921|5.8227097004921|5.8227097004921|5.8227097004921|5.8227097004921|5.8227097004921|5.8227097004921|5.7718995644285|5.6859994280817|5.6344437718924|5.462159673432|5.4464629228494|5.4464629228494|5.4464629228494|5.4464629228494|5.3638477121881|5.3153863786648|5.2548740306375||5.2176375564467|5.2145973771293|-5.5500910566516|||-5.5500910566516|-5.5500910566516|-5.5500910566516|-5.5500910566516|-5.5500910566516|-5.5500910566516|-5.5500910566516|-5.5500910566516|-5.5500910566516|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.6086703503628|-5.7585224536282|-5.8033940509386|-5.8033940509386|-5.8033940509386
04958|9260|/equities/elders-fpo|ASX200|-7.4669578497273|-7.4669578497273|-7.4669578497273|-7.4669578497273|-7.4669578497273|-7.4669578497273|-7.4669578497273|-7.4669578497273|-7.4669578497273|-7.4669578497273|-7.4721754330907|-7.6667997679617|7.0631478209835|7.0631478209835|7.0504422076921|7.0228251764143|7.0228251764143|7.0228251764143|7.0228251764143||7.0228251764143|7.0228251764143|7.0228251764143|7.0228251764143|7.0228251764143|7.0228251764143|6.9936112706265|6.9936112706265|6.9519273224682|6.9519273224682|6.9249191486406|6.8565768095705|6.8506411019136|6.6379343340982|-7.2208217664279|-7.2208217664279||-7.296468607112|-7.3512216620585|-7.3512216620585|||-7.3512216620585|-7.3512216620585|-7.3512216620585|-7.3512216620585|-7.3512216620585|-7.3512216620585|-7.4734834747722|-7.4734834747722|-7.4865845904442|-7.4865845904442|-7.5712047402166|6.9574506014807|6.9574506014807|6.9574506014807|6.9574506014807|6.9574506014807|6.9574506014807|6.9574506014807|6.9574506014807|6.9574506014807|6.9574506014807|6.9574506014807|6.9574506014807|6.9221672449093|6.9012971093898|6.7716015359802|6.7716015359802|6.523691879139|-7.1713348473573|-7.1713348473573|-7.1713348473573|-7.1713348473573|-7.1713348473573|-7.2020386154413|-7.2533762913015|-7.2815290801025|-7.3919767662658|-7.5088631626382|7.0374868809062|7.0374868809062|7.0374868809062|7.0374868809062|7.0374868809062|7.0374868809062|7.0374868809062|7.0374868809062|7.0374868809062|7.0374868809062|7.0374868809062|6.9485966297077|6.8703849947107|6.7670945763204|6.7293143007016|6.7293143007016|-7.4657619294352|-7.7575133174466|7.3574833628282|7.3574833628282|7.3574833628282|7.3574833628282|7.3574833628282|7.3574833628282|7.3574833628282|7.3574833628282|7.3574833628282|7.3574833628282|7.3574833628282|7.3574833628282|7.3574833628282|7.3574833628282|7.3574833628282|7.3185926804659|7.2854044979538|7.2854044979538|7.2854044979538|7.2854044979538|7.2854044979538|7.2415014809872|7.2415014809872|7.2415014809872|7.2415014809872|7.2415014809872|7.2415014809872|7.2415014809872|7.2415014809872|7.2415014809872|7.2415014809872|7.2415014809872|7.2415014809872|7.2415014809872|7.2415014809872|7.2415014809872|7.2415014809872|7.2415014809872|7.2344459236226|7.1090710652211|7.1090710652211|7.1090710652211|7.1090710652211|7.1090710652211|7.0300791542109|6.9200880042244|6.8189395175279|6.8189395175279|6.8189395175279|6.8189395175279|6.8189395175279|6.8189395175279|6.8189395175279|6.8189395175279|6.5621551392146|6.3918388019742|6.2248211051294|6.1742454795119|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841||-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.6051968232841|-6.7749585765493|-6.7749585765493|-6.7749585765493|-6.7749585765493|-6.7749585765493|-6.7749585765493|6.1610468160048|6.1610468160048|6.1610468160048|6.1610468160048|6.1168478284518|6.1168478284518|6.047740678325|6.047740678325|6.047740678325|6.0341562213|5.9011197105013|5.9011197105013|5.9011197105013|5.9011197105013|5.9011197105013|5.9011197105013|5.9011197105013|5.8229107343447|-6.3272054542339|-6.3272054542339||-6.3272054542339|-6.3272054542339|-6.3272054542339|||-6.428561620054|-6.4675685875254|-6.5550760684893|-6.5699884472411|-6.5699884472411|-6.5699884472411|-6.5699884472411|-6.5777944647875|-6.5777944647875|-6.9747715618441|-7.1347460378353|-7.3023715771206|-7.3023715771206|-7.3187463324343|-7.3188671362886|-7.3188671362886|-7.3188671362886|-7.3188671362886|-7.3188671362886|-7.3188671362886|-7.3188671362886|-7.3188671362886|-7.4235015638726|-7.4235015638726|-7.4235015638726|-7.4235015638726|-7.4235015638726|-7.4235015638726|-7.4235015638726|-7.4235015638726|-7.4235015638726
04959|947762|/equities/emerchants-ltd|ASX200|-0.81783767421005|-0.81783767421005|-0.81783767421005|-0.81783767421005|-0.81783767421005|-0.83370851895277|-0.85356501099207|-0.85854596373445|-0.85854596373445|-0.85854596373445|-0.86616216298614|-0.8890690670706|-0.90055601953696|-0.90055601953696|-0.90055601953696|-0.90055601953696|-0.90089558627021|0.83170549587179|0.83170549587179||0.83170549587179|0.83170549587179|0.83170549587179|0.83170549587179|0.83170549587179|0.83170549587179|0.83170549587179|0.83170549587179|0.83170549587179|0.83170549587179|0.82972884122432|0.82972884122432|0.82972884122432|0.82972884122432|0.82972884122432|0.82972884122432||0.82372645475137|0.81719607818642|0.80049563898554|||0.79527292929215|0.78280325821287|-0.89383640958602|-0.89383640958602|-0.89383640958602|-0.90912121912509|-0.90912121912509|-0.90912121912509|-0.90912121912509|-0.90912121912509|-0.90912121912509|-0.90912121912509|-0.91763469003604|-0.91903855428614|-0.93135508848465|-0.93135508848465|-0.93135508848465|-0.93135508848465|-0.93433669235881|-0.93433669235881|-0.93433669235881|-0.93433669235881|-0.93731853395232|-0.9479403522297|-0.9479403522297|-0.9479403522297|-0.96480844552901|-0.96480844552901|-0.96480844552901|-0.9889538446575|-0.99166525388663|-0.99166525388663|-0.99166525388663|-0.99166525388663|-1.0111925427631|-1.0111925427631|-1.0111925427631|-1.0111925427631|-1.0111925427631|-1.0111925427631|-1.0111925427631|-1.0111925427631|-1.0111925427631|-1.0111925427631|-1.0111925427631|-1.0111925427631|-1.0111925427631|-1.0111925427631|-1.0111925427631|-1.0222972669552|-1.0397747333789|-1.0444719323344|-1.052885483683|-1.0634271169903|-1.0634271169903|-1.0634271169903|-1.0634271169903|-1.0634271169903|-1.0634271169903|-1.0634271169903|-1.0634271169903|-1.0634271169903|-1.0634271169903|-1.0634271169903|-1.0634271169903|-1.069919055833|-1.0897711450674|-1.0930790398758|-1.1053656112531|-1.1076284361525|-1.1145871692944|-1.1228746367879|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|1.0045438989246|0.99852105470103|0.97335665856911|0.94901801961375|0.94901801961375|0.94901801961375|0.93974223421363|0.89822129658352|0.89822129658352|0.89822129658352|0.89822129658352|0.89822129658352|0.89822129658352|0.89822129658352|0.89822129658352|0.89822129658352|0.89822129658352|0.89822129658352|0.87456110214515|0.87456110214515|0.87456110214515|0.86534563474439|0.85795701181804|0.85795701181804|0.85795701181804|0.84994695296889|0.84994695296889|0.83716330054739|-0.96795904169148|-0.96795904169148||-0.96795904169148|-0.96795904169148|-0.96795904169148|||-0.96795904169148|-0.96795904169148|-0.96795904169148|-0.96795904169148|-0.96795904169148|-0.96795904169148|-0.96795904169148|-0.96795904169148|-0.96795904169148|0.86646868863812|0.86646868863812|0.86646868863812|0.86646868863812|0.86646868863812|0.86646868863812|0.86054344681869|0.86054344681869|0.86054344681869|0.85861922100752|0.85861922100752|0.85861922100752|0.85136441535704|0.85136441535704|0.85136441535704|0.85136441535704|0.85136441535704|0.85136441535704|0.85136441535704|0.85136441535704|0.84594371445081|0.84594371445081
04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH|13.911924953978|13.911924953978|13.911924953978|13.911924953978|13.911924953978|13.911924953978|13.911924953978|13.875867890202|13.875867890202|13.875867890202|13.875867890202|13.875867890202|13.875867890202|13.875867890202|13.875867890202|13.875867890202|13.875867890202|13.546608556395|13.546608556395||13.546608556395|12.837818997737|12.837818997737|12.313132014138|12.137369012681|12.064052208743|12.064052208743|12.064052208743|11.975613497454|11.969280496011|11.969280496011|11.969280496011|11.969280496011|11.969280496011|11.969280496011|11.969280496011||11.969280496011|11.969280496011|11.969280496011|||11.946700059451|11.80077856015|11.646789156189|11.646789156189|11.646789156189|11.646789156189|11.646789156189|11.646789156189|11.646789156189|11.308099043359|10.921220633707|10.88131252444|10.88131252444|10.88131252444|10.88131252444|10.88131252444|10.88131252444|10.88131252444|10.88131252444|10.766458629637|10.710597585641|10.710597585641|10.710597585641|10.710597585641|10.710597585641|10.710597585641|10.710597585641|10.710597585641|10.710597585641|10.710597585641|10.363441598639|-11.279840287958|-11.279840287958|-11.279840287958|-11.279840287958|-11.279840287958|-11.497082324661|-11.497082324661|-11.497082324661|-11.497082324661|-11.497082324661|-11.497082324661|-11.866202190891|-11.88050267804|-11.889046087534|-11.889046087534|10.749322849005|10.749322849005|10.749322849005|10.529212000887|10.529212000887|10.529212000887|10.339335108254|10.339335108254|10.339335108254|10.339335108254|10.339335108254|10.274816937417|10.09507480724|10.088971838503|9.9261997947338|9.9261997947338|9.6274439768926|9.3657948299857|9.3657948299857|9.3619690643677|9.3619690643677|9.0738542595317|9.0208127145736|9.0208127145736|9.0208127145736|9.0208127145736|9.0208127145736|9.0208127145736|8.70423630926|8.5634358429558|8.5634358429558|8.5634358429558|8.5634358429558|8.5634358429558|8.5634358429558|8.5634358429558|8.3488178279275|7.9234087231285|7.904795323199|7.904795323199|7.7325496788224|7.7033887566681|7.6126543351407|7.5096161441003|7.291706728415|7.291706728415|7.291706728415|7.291706728415|7.291706728415|7.2424516407166|-7.7712686789243|-7.7712686789243|-7.7712686789243|-7.7712686789243|-7.7712686789243|-7.7712686789243|-7.7712686789243|-7.7712686789243|-7.8041875110962|-7.8792435547572|-7.8792435547572|-8.0797152409799|-8.1874615494683|-8.2645260577197|-8.2645260577197|-8.2645260577197|-8.2645260577197|-8.3202222718867|-8.3202222718867|-8.3202222718867|-8.3202222718867|-8.3202222718867|-8.3202222718867|-8.3202222718867|-8.3202222718867|-8.5272208512537|-8.5272208512537|-8.5272208512537|-8.5272208512537|-8.5272208512537|-8.5272208512537|-8.5272208512537|-8.5272208512537|-8.5272208512537|-8.7008009288832|-8.7586677178326|-8.8929642156962|-8.9632936270373|-9.0842150351887|-9.5630172779698|-9.5907483346048|-9.5907483346048|-9.5907483346048|-9.5907483346048|-9.5907483346048|8.5362357430821||8.5362357430821|8.5362357430821|8.5362357430821|8.5362357430821|8.0450295940135|8.0450295940135|8.0450295940135|8.0450295940135|8.0450295940135|8.0450295940135|7.7786168599686|7.7786168599686|-8.7197031635415|-8.7197031635415|-8.7197031635415|-8.7197031635415|-8.7197031635415|-8.751499129506|-8.751499129506|-8.751499129506|-8.751499129506|-8.751499129506|-8.751499129506|-8.751499129506|-8.751499129506|-8.751499129506|-8.751499129506|7.7980696246644|7.7980696246644|7.7980696246644||7.7980696246644|7.7980696246644|7.7980696246644|||7.6106327425131|7.4215366984615|7.1533736548169|7.0770817952403|6.6756462738524|6.3312737064902|-7.0608519663285|-7.0608519663285|-7.0608519663285|6.819598838197|6.819598838197|6.819598838197|6.819598838197|6.6878380791479|6.6878380791479|6.4898200317813|6.4347999145138|6.3548764860614|6.3548764860614|6.3270848234477|6.2645388929913|6.1533762182206|6.1287514065604|6.109168275076|6.103520455049|5.9404845212056|5.9404845212056|5.9404845212056|5.9404845212056|5.9404845212056|5.9404845212056
04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200|-33.002167405704|-33.002167405704|-33.002167405704|-33.002167405704|-33.442963589142|-34.214959768134|32.692881343801|32.692881343801|32.692881343801|32.692881343801|32.692881343801|32.692881343801|32.692881343801|32.382089347795|32.045848111365|32.045848111365|32.045848111365|32.045848111365|32.045848111365||32.045848111365|32.045848111365|32.045848111365|32.045848111365|32.045848111365|32.045848111365|32.045848111365|31.703824301381|31.703824301381|31.61812067901|31.61812067901|31.61812067901|31.61812067901|31.61812067901|31.61812067901|31.61812067901||31.61812067901|31.61812067901|31.61812067901|||31.61812067901|31.61812067901|31.61812067901|31.61812067901|31.61812067901|31.61812067901|31.61812067901|31.61812067901|31.61812067901|31.61812067901|31.61812067901|31.61812067901|31.61812067901|31.61812067901|31.61812067901|31.61812067901|31.61812067901|31.61812067901|31.61812067901|31.61812067901|31.61812067901|31.235664982828|31.235664982828|31.235664982828|31.235664982828|31.235664982828|31.235664982828|31.235664982828|31.235664982828|31.235664982828|31.235664982828|31.235664982828|31.235664982828|31.235664982828|-33.087005132161|-33.087005132161|-33.087005132161|-33.087005132161|-33.087005132161|-33.087005132161|-33.087005132161|-33.087005132161|-33.087005132161|-33.087005132161|-33.087005132161|-33.087005132161|-33.087005132161|-33.087005132161|-33.087005132161|-33.087005132161|-33.087005132161|-33.087005132161|-33.607229649714|-34.028407595394|-34.028407595394|-34.028407595394|-34.028407595394|-34.028407595394|-34.028407595394|-34.028407595394|-34.028407595394|-34.028407595394|-34.028407595394|-34.028407595394|-34.62934189134|-34.855302274715|-34.855302274715|-34.855302274715|-34.855302274715|-34.855302274715|-34.855302274715|-34.855302274715|-34.855302274715|-34.855302274715|-34.855302274715|-34.855302274715|-34.855302274715|-34.855302274715|-34.855302274715|-34.855302274715|-34.855302274715|-34.855302274715|-34.855302274715|-34.880889297074|-35.027652502663|33.093069791504|33.093069791504|33.093069791504|33.093069791504|33.093069791504|32.561744212782|32.423757741083|32.423757741083|32.2513989312|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|32.144271374575|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277||31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.910729679277|31.432474861333|31.072195858634|30.928634775242|30.928634775242|30.928634775242|30.778483219236|30.741647105846|30.569608853297|30.53678552093|30.02948550584|29.955909443776|29.955909443776|29.955909443776|29.955909443776||29.42983785371|29.42983785371|29.42983785371|||29.42983785371|29.42983785371|29.42983785371|29.42983785371|29.42983785371|29.42983785371|29.42983785371|29.42983785371|29.42983785371|29.42983785371|29.42983785371|29.42983785371|29.037136671723|29.037136671723|29.037136671723|29.037136671723|29.037136671723|-31.670695054456|-31.670695054456|-31.682366650351|-31.682366650351|-31.682366650351|-31.858741010834|-32.083601860657|-32.161223628405|-32.308069516026|-32.308069516026|-32.308069516026|-32.308069516026|-32.308069516026|-32.308069516026
04962|13822|/equities/fletcher-building-ltd|ASX200|-3.2958196050675|-3.2958196050675|-3.2958196050675|-3.3059106940198|-3.3554563118538|-3.367195557103|-3.367195557103|-3.367195557103|-3.367195557103|-3.367195557103|-3.367195557103|3.067156875632|3.067156875632|3.067156875632|3.067156875632|3.067156875632|3.067156875632|3.067156875632|3.067156875632||3.067156875632|3.0430547551987|3.0430547551987|3.0430547551987|3.024505345543|3.0155614267011|3.0135485881544|3.0135485881544|3.0135485881544|3.0135485881544|3.0135485881544|3.0135485881544|3.0135485881544|3.0135485881544|2.922849468958|2.922849468958||2.922849468958|2.922849468958|2.922849468958|||2.922849468958|2.922849468958|2.922849468958|2.922849468958|2.922849468958|2.922849468958|2.922849468958|2.922849468958|2.922849468958|2.922849468958|2.922849468958|2.922849468958|2.8976105104681|2.8493305017381|2.8493305017381|2.8493305017381|2.8493305017381|2.8493305017381|2.8493305017381|2.8493305017381|2.8493305017381|2.8493305017381|2.8493305017381|2.8493305017381|2.8493305017381|2.8493305017381|2.8493305017381|2.8493305017381|2.8493305017381|2.8493305017381|2.8493305017381|2.828144900206|2.818265279874|2.818265279874|2.8014058633477|-3.0146520755932|-3.0146520755932|-3.0146520755932|-3.0146520755932|-3.0146520755932|-3.0146520755932|-3.0146520755932|-3.0146520755932|-3.0146520755932|-3.0146520755932|-3.0146520755932|-3.0146520755932|-3.0376689326151|-3.0529653906142|-3.0549615753266|-3.0955128551161|2.7796295047395|2.7796295047395|2.7796295047395|2.7796295047395|2.7796295047395|2.7796295047395|2.7796295047395|2.719357392007|2.719357392007|-2.9798213797042|-2.9798213797042|-2.9798213797042|-2.9798213797042|-2.9798213797042|-2.9798213797042|-2.9798213797042|-2.9798213797042|-2.9798213797042|-2.9798213797042|-2.9798213797042|-2.9798213797042|-2.9798213797042|-2.9798213797042|-3.0175793256173|2.7219647098155|2.7219647098155|2.7219647098155|2.7219647098155|2.7219647098155|2.7182940960561|2.6469865364533|-2.8948703226783|-2.8948703226783|-2.8948703226783|-2.8948703226783|-2.8948703226783|-2.8948703226783|-2.8948703226783|-2.8948703226783|-2.8948703226783|-2.8948703226783|-2.8948703226783|-2.8948703226783|-2.8948703226783|-2.8948703226783|-2.8948703226783|-2.8948703226783|-2.8948703226783|-2.8948703226783|-2.8948703226783|-2.9015225897606|-2.9188395176944|-2.9188395176944|-2.9188395176944|-2.9188395176944|-2.9188395176944|-2.9188395176944|-2.9313164790504|-2.9313164790504|-2.9313164790504|-2.9313164790504|-2.9313164790504|-2.9313164790504|-2.9313164790504|-2.9314627735739|-2.9344617428022|-2.9344617428022|-2.9344617428022|-2.9344617428022|-2.9344617428022|-2.9344617428022|-2.9344617428022|-2.9344617428022|-2.9344617428022|-2.9344617428022|-2.9344617428022|-2.9344617428022|-2.9344617428022|-2.9344617428022|-3.0071797968764|-3.0918663874621|2.7800166204644|2.7800166204644|2.7800166204644|2.7800166204644|2.7800166204644|2.7800166204644|2.7800166204644|2.7800166204644|2.7400184820176|-3.0635906115637||-3.1089896510559|-3.1225028260532|-3.1225028260532|-3.1225028260532|-3.1225028260532|-3.1225028260532|-3.1225028260532|-3.1611141611009|2.8977733723476|2.8977733723476|2.8977733723476|2.8977733723476|2.8977733723476|2.8977733723476|2.8977733723476|2.8977733723476|2.8977733723476|2.8977733723476|2.8977733723476|2.8397483022295|2.8024980791501|2.8016645122559|2.7468452808696|-3.0366352597826|-3.0366352597826|-3.0366352597826|-3.0366352597826|-3.0366352597826|-3.0366352597826|-3.0366352597826||-3.0366352597826|-3.0366352597826|-3.0366352597826|||-3.0366352597826|-3.0366352597826|-3.0366352597826|-3.0366352597826|-3.0366352597826|-3.0366352597826|-3.0366352597826|-3.0366352597826|-3.0366352597826|2.774370323553|2.774370323553|2.774370323553|2.774370323553|2.774370323553|2.774370323553|2.774370323553|2.774370323553|2.774370323553|2.774370323553|2.774370323553|2.774370323553|2.7527588209937|2.7527588209937|2.7527588209937|2.7527588209937|2.7527588209937|2.7527588209937|2.7527588209937|2.7527588209937|2.7527588209937|2.7527588209937
04963|7385|/equities/flight-centre|ASX200|-15.221475946952|-15.221475946952|-15.221475946952|-15.38108424351|-15.431205104958|-15.582450097547|-16.051963960714|-16.051963960714|-16.051963960714|-16.051963960714|-16.051963960714|15.275695345439|15.275695345439|15.275695345439|15.268549201265|14.992832869705|14.949588090328|14.949588090328|14.949588090328||14.949588090328|14.949588090328|14.949588090328|14.949588090328|14.949588090328|14.617875662278|14.37486133623|14.361372088796|14.361372088796|14.309024916099|14.211138895272|14.162429670201|14.162429670201|14.162429670201|14.162429670201|14.162429670201||14.162429670201|14.162429670201|14.162429670201|||14.162429670201|14.162429670201|14.162429670201|14.162429670201|14.053810865467|13.977567229873|13.898408238761|13.860453253182|13.792102614048|13.792102614048|12.855114185151|12.573460485467|12.545511353821|12.528346552683|12.489273351909|12.469634303015|12.469634303015|12.469634303015|12.007371329115|11.935810261393|11.935810261393|11.935810261393|11.935810261393|11.935810261393|11.935810261393|11.935810261393|11.935810261393|11.935810261393|11.744789685833|11.570877329097|11.520974388372|11.424502349617|11.424502349617|11.424502349617|11.424502349617|11.424502349617|11.424502349617|11.424502349617|11.424502349617|11.424502349617|11.424502349617|11.424502349617|11.424502349617|11.279446788101|-12.350459044733|-12.350459044733|-12.350459044733|-12.350459044733|-12.350459044733|-12.350459044733|-12.350459044733|-12.350459044733|-12.350459044733|-12.350459044733|-12.350459044733|-12.350459044733|-12.350459044733|-12.350459044733|-12.350459044733|-12.350459044733|-12.350459044733|-12.624398489306|-12.80710990728|-12.910734561927|-12.910734561927|-12.910734561927|-12.910734561927|-12.910734561927|-12.910734561927|-12.910734561927|-12.910734561927|-12.910734561927|-12.910734561927|-12.966372282248|-13.019857970588|-13.097619683337|-13.259022190385|-13.370580357769|-13.411022609034|-13.411022609034|-13.411022609034|12.366931334838|12.366931334838|12.366931334838|12.366931334838|12.366931334838|12.366931334838|12.366931334838|12.366931334838|12.366931334838|12.366931334838|12.366931334838|12.366931334838|12.347701752302|12.141334917939|-13.096630806487|-13.096630806487|-13.096630806487|-13.096630806487|-13.096630806487|-13.096630806487|-13.096630806487|-13.096630806487|-13.096630806487|-13.096630806487|12.540540843073|12.540540843073|12.540540843073|12.540540843073|12.540540843073|12.540540843073|12.540540843073|12.540540843073|12.540540843073|12.540540843073|12.540540843073|12.540540843073|12.441840642842|12.441840642842|12.425049674551|12.425049674551|12.251296093484|12.251296093484|12.081718076622|-13.10952771914|-13.10952771914|-13.10952771914|-13.10952771914|-13.10952771914|-13.10952771914|-13.10952771914|-13.10952771914|-13.10952771914|-13.247808549271|-13.394786990866|-13.514763316826|-13.520294401033|-13.520294401033|-13.714215460732|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|12.794624933369|-13.373677493664|-13.373677493664|-13.373677493664|-13.373677493664|-13.373677493664|-13.373677493664|-13.373677493664|-13.373677493664|-13.373677493664|-13.373677493664|-13.373677493664||-13.373677493664|-13.373677493664|-13.373677493664|||-13.41325293816|-13.568614337587|-13.659543800773|-13.659543800773|-13.659543800773|-13.659543800773|-13.659543800773|-13.659543800773|-13.659543800773|-14.179492685995|-14.607214368937|-14.920793389344|-14.929770574596|-15.000300153126|-15.089222254609|-15.115191145422|-15.115191145422|-15.115191145422|-15.115191145422|-15.115191145422|-15.115191145422|-15.115191145422|-15.115191145422|-15.115191145422|-15.115191145422|-15.288546054101|-15.406161697414|-15.927401922043|-16.353779949409|-16.525311538094|-16.718123723526
04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE|-21.851963961138|-21.851963961138|-21.851963961138|-21.95273787447|-22.473597388225|-22.686990989265|-22.686990989265|-22.686990989265|-22.686990989265|-22.686990989265|-22.686990989265|-22.686990989265|-22.686990989265|-22.686990989265|-22.686990989265|-22.898878800668|21.475676676067|21.475676676067|21.475676676067||21.475676676067|21.475676676067|21.475676676067|21.475676676067|21.475676676067|21.475676676067|21.475676676067|21.475676676067|21.475676676067|21.475676676067|21.475676676067|21.475676676067|21.475676676067|21.475676676067|21.475676676067|21.475676676067||21.475676676067|21.475676676067|21.475676676067|||21.475676676067|21.475676676067|21.475676676067|21.475676676067|21.475676676067|21.475676676067|21.475676676067|21.475676676067|21.475676676067|21.475676676067|21.137418690029|20.788241535097|20.632213863697|20.377712087985|20.377712087985|20.377712087985|20.165790272152|19.848656760758|19.656284662425|19.554761087828|19.438067396408|-21.328617875229|-21.328617875229|-21.328617875229|-21.328617875229|-21.328617875229|-21.328617875229|-21.328617875229|-21.328617875229|-21.328617875229|-21.328617875229|-21.387353173507|-21.450948864897|-21.540868815354|-21.540868815354|-21.540868815354|20.125995115418|20.125995115418|20.125995115418|19.969439563905|19.555172449466|19.555172449466|19.378298213596|19.378298213596|19.298109719615|19.205814605707|19.205814605707|18.914237399624|18.80137559631|18.629584118818|18.507315950366|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.66871833892|-19.839132204004|-19.875424586345|18.816859881321|18.816859881321|18.816859881321|18.816859881321|18.816859881321|18.816859881321|18.816859881321|18.816859881321|18.816859881321|18.816859881321|18.816859881321|18.816859881321|18.816859881321|18.209844766104|18.066494184559|-19.03198194221|-19.03198194221|-19.03198194221|-19.03198194221|-19.03198194221|-19.03198194221|-19.03198194221|17.830356173294|17.830356173294|17.830356173294|17.830356173294|17.830356173294|17.084285370263|16.494761590332|16.11973500712|16.086372221657|15.937492152259|15.937492152259|15.937492152259|15.937492152259|15.937492152259|15.391658434388|15.330574644606|15.330574644606|15.330574644606|15.154250397727|14.953888856089|14.566542584274|-15.693654643512|-15.693654643512|-15.693654643512|-15.693654643512|-15.693654643512|-15.693654643512|-15.693654643512|-15.961283431027|-16.153092050523|-16.247967032287|-16.247967032287|-16.247967032287|-16.247967032287|-16.247967032287|-16.247967032287|-16.247967032287||-16.247967032287|-16.247967032287|-16.247967032287|-16.247967032287|-16.33468535619|-16.600205826285|-16.683006418549|-16.695192870783|-16.695192870783|-16.805769718673|-16.842244136097|15.832805230133|15.832805230133|15.832805230133|15.832805230133|15.832805230133|15.634228046197|15.606364788234|15.509850675993|15.003444653014|14.986368099502|14.986368099502|14.986368099502|14.986368099502|14.986368099502|14.986368099502|14.825454401444|14.825454401444|14.584948936514|-15.609406819963||-15.609406819963|-15.609406819963|-15.609406819963|||-15.609406819963|-15.609406819963|-15.609406819963|-15.609406819963|-15.609406819963|-15.609406819963|-15.609406819963|-15.609406819963|-15.609406819963|-16.172118733353|-16.445964837545|-16.95218337959|-17.029208129644|-17.029208129644|-17.129419576531|-17.129419576531|-17.129419576531|-17.129419576531|-17.129419576531|-17.129419576531|-17.129419576531|-17.129419576531|-17.129419576531|-17.129419576531|-17.129419576531|-17.129419576531|-17.129419576531|-17.129419576531|-17.164355343586|-17.499561117762|-17.710624163541
04965|32466|/equities/g8-education-ltd|ASX200|-0.53983784586624|-0.55850074936356|-0.55850074936356|-0.55850074936356|-0.55850074936356|-0.55916750816732|-0.57601946193013|-0.58141050789128|-0.61573389507411|-0.69905418350223|-0.69905418350223|-0.70144909834336|-0.70966569489319|-0.71435075342742|-0.71761193143093|-0.71958474511554|-0.71958474511554|-0.71958474511554|-0.71958474511554||-0.71958474511554|-0.71958474511554|-0.71958474511554|-0.71958474511554|-0.71958474511554|-0.71958474511554|-0.71958474511554|-0.71958474511554|-0.71958474511554|-0.71958474511554|-0.71958474511554|-0.71958474511554|-0.71958474511554|-0.71958474511554|-0.72731637948806|-0.7339245451828||-0.7339245451828|-0.73672171912151|-0.7392222860066|||-0.7392222860066|-0.7392222860066|-0.7392222860066|-0.7392222860066|-0.7392222860066|-0.7392222860066|-0.7392222860066|-0.74108032149385|-0.74453369293291|-0.7491787934101|-0.7491787934101|-0.7491787934101|-0.7491787934101|-0.7491787934101|-0.7491787934101|-0.7491787934101|-0.7491787934101|-0.7491787934101|-0.7491787934101|-0.7491787934101|-0.7491787934101|-0.7491787934101|-0.7491787934101|-0.7491787934101|-0.7491787934101|-0.7491787934101|-0.7491787934101|-0.7491787934101|-0.7491787934101|-0.7491787934101|-0.7491787934101|-0.7491787934101|-0.7491787934101|-0.7491787934101|-0.77603195704756|-0.78086885917781|-0.8126320751574|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.86702692181799|-0.8725299269064|-0.87281103598892|-0.88673447754448|-0.89164942267278|-0.90488824317565|-0.91098694083547|-0.92831884685993|-0.93090981646643|-0.9348008063495|-0.9348008063495|-0.9348008063495|-0.97200088004931|-0.97846426577813|-0.97846426577813|-0.97846426577813|-0.97846426577813|-0.97846426577813|-0.97846426577813|-0.97846426577813|-0.97846426577813|-0.97846426577813|-0.97846426577813|-0.97846426577813|-0.97846426577813|-0.97846426577813|-0.97846426577813|-0.97846426577813|-0.97846426577813|-0.97846426577813|-0.97846426577813|-0.97927235637092|-0.97927235637092|-0.97927235637092|-0.97927235637092|-0.97927235637092|-0.97927235637092|-0.97927235637092|-0.97927235637092|-0.99613594648996|-1.0053477927787|-1.0053477927787|-1.0053477927787|-1.0053477927787|-1.0292753461051|-1.0508614980565|-1.0654016626529|-1.0787796557669|-1.0950329271427|-1.1000365744554|-1.1461517888665|-1.1971130788723|-1.2295850032342|-1.2295850032342|-1.2295850032342|-1.2295850032342|-1.2295850032342|-1.2295850032342|-1.2295850032342|-1.2295850032342|-1.2306500136601|-1.237666686348|-1.2464866765388|-1.2464866765388|-1.2565130534049|-1.2739855682075|-1.2739855682075|-1.2739855682075||-1.2834561770956|-1.2925084708868|-1.2925084708868|-1.2925084708868|-1.3061205147305|-1.3231894504802|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377||-1.3270449310377|-1.3270449310377|-1.3270449310377|||-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3270449310377|-1.3593554860833|-1.3715060824027|-1.3717659419894|-1.3717659419894|-1.3717659419894|-1.3717659419894|-1.3717659419894|-1.3717659419894|-1.3717659419894|-1.3717659419894|-1.3717659419894|-1.3717659419894|-1.3717659419894|-1.3717659419894|-1.3717659419894|-1.3717659419894|-1.3905732638439|-1.3914703072001|1.2943563888286|1.2943563888286|1.2943563888286|1.2943563888286
04966|40369|/equities/gold-road-resources-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-3.2059295046272|-3.2167559981282|-3.2326715522271|-3.2510841084036|-3.2518685871266|3.3415507768754|3.3415507768754|3.3415507768754|3.3415507768754|3.3383343777985|3.3383343777985|3.31870486581|3.2923168373064|3.2923168373064|3.2923168373064|3.2923168373064|3.2923168373064|3.2923168373064|3.2803520308552|3.2603910219468|3.2302482382965|3.2302482382965|3.2302482382965|3.2077758992725|3.2005017805892|3.2005017805892|3.2005017805892|3.1897486629251|3.1897486629251|3.1897486629251|3.1733319165711|3.1631464695935|3.1592641421676|3.1592641421676|3.1592641421676|3.1592641421676|3.1364045086305|-3.271784360238|-3.271784360238|-3.271784360238|-3.271784360238|-3.2811493818717|-3.2962339150999|-3.2962339150999|-3.3001344101044|-3.3001344101044|-3.3282049250175|-3.3286007802414|-3.3286007802414|-3.3286007802414|-3.3495564108344|-3.3514515732859|-3.3514515732859|-3.3514515732859|-3.3514515732859|-3.3514515732859|-3.3514515732859|-3.3514515732859|-3.3743906258581|-3.409322897487|-3.4292632713309|-3.4292632713309|-3.4292632713309|-3.439306597944|-3.439306597944|-3.4531183430839|-3.4634648373048|3.2897966444006|3.2897966444006|3.2897966444006|3.2897966444006|3.2897966444006|3.2897966444006|3.2897966444006|3.2897966444006|3.2897966444006|3.2369961804273|3.2315831776727|3.2315831776727||3.2315831776727|3.2315831776727|3.2315831776727|3.2315831776727|3.2062036192272|3.1943930427072|3.1766056625601|3.1766056625601|3.1766056625601|3.1676174235075|3.130130338639|3.1165337694684|3.0855929865881|3.0378811242894|3.0378191807924|3.0378191807924|3.0378191807924|3.0378191807924|3.0378191807924|3.0378191807924|3.0378191807924|3.0378191807924|3.0378191807924|2.9975768304597|-3.2737323044834|-3.2737323044834|3.007369152456|3.007369152456|3.007369152456|3.007369152456||3.007369152456|3.007369152456|3.007369152456|||2.973187954061|2.8924311077515|2.8038121501516|2.7620135192419|2.7589038880164|2.7460043067728|2.7363195879775|2.7363195879775|2.7363195879775|2.7363195879775|2.6692440226694|2.635826688676|2.6303629540391|2.6279480308892|2.6279480308892|2.6160533263288|2.5542259695356|2.4291399189968|-2.6559555056869|-2.6680932196054|-2.6680932196054|-2.6945480673482|2.4248857821508|2.4248857821508|2.4248857821508|2.4248857821508|2.4248857821508|2.4248857821508|2.4248857821508|2.4248857821508|2.4248857821508
04967|638|/equities/goodman|ASX200/EAFAGROWTH|-32.194505537752|-32.194505537752|-32.194505537752|-32.194505537752|-32.194505537752|-32.194505537752|-32.194505537752|-32.194505537752|-32.194505537752|-32.194505537752|-32.194505537752|29.851741356081|29.851741356081|29.851741356081|29.851741356081|29.851741356081|29.851741356081|29.851741356081|29.851741356081||29.851741356081|29.851741356081|29.851741356081|29.851741356081|29.851741356081|29.851741356081|29.398638293309|29.398638293309|29.398638293309|29.398638293309|29.398638293309|29.398638293309|29.398638293309|29.398638293309|29.398638293309|29.398638293309||29.398638293309|29.398638293309|29.398638293309|||29.398638293309|29.194042043734|-30.717617746505|-30.717617746505|-30.717617746505|-31.165130876074|-31.341673348874|-31.341673348874|-31.405192558997|-31.463941918765|-31.463941918765|-31.594740140796|-31.594740140796|-31.594740140796|-31.623718194349|-31.623718194349|-31.623718194349|-31.623718194349|-31.623718194349|-31.623718194349|-31.623718194349|-31.623718194349|-31.623718194349|-31.737463664328|-31.768744525097|-31.768744525097|-31.768744525097|-31.768744525097|-31.768744525097|-32.448606023945|-32.978451103809|-33.157592672922|-33.157592672922|-33.277325094648|-33.468140218995|-33.987932097407|-34.610715973753|-34.610715973753|-34.610715973753|-34.610715973753|-34.610715973753|-34.610715973753|-34.610715973753|-34.610715973753|-34.610715973753|-34.610715973753|-34.610715973753|-34.610715973753|-34.610715973753|-34.610715973753|-34.610715973753|-34.610715973753|-34.610715973753|-34.610715973753|-34.610715973753|-34.610715973753|-34.610715973753|-34.610715973753|-34.610715973753|-34.610715973753|-34.610715973753|-34.610715973753|-34.848573592391|-34.954042509121|-34.954042509121|-34.972770274582|-34.972770274582|-34.972770274582|-34.972770274582|-34.972770274582|-34.972770274582|-34.972770274582|-34.972770274582|-34.972770274582|-34.972770274582|-34.972770274582|-34.972770274582|-34.972770274582|-34.972770274582|-34.972770274582|-35.275020772553|-35.793356346131|-36.288173065186|-36.308563883904|-36.308563883904|-36.308563883904|-36.399926412993|-36.399926412993|-37.093807896964|34.514188284501|34.514188284501|34.303035810139|34.303035810139|34.303035810139|33.936149255596|33.879751005526|33.879751005526|33.879751005526|33.879751005526|33.879751005526|33.649390117289|33.649390117289|33.649390117289|33.649390117289|33.649390117289|33.649390117289|33.649390117289|33.649390117289|33.649390117289|33.649390117289|33.649390117289|33.096266949576|33.096120468429|33.096120468429|33.096120468429|33.096120468429|33.096120468429|33.096120468429|33.096120468429|33.096120468429|33.096120468429|33.096120468429|33.096120468429|33.096120468429|33.002915912876|33.002915912876|33.002915912876|33.002915912876|33.002915912876|33.002915912876|33.002915912876|33.002915912876|32.802389307783|32.802389307783|32.802389307783|32.802389307783|32.724925324621|32.724925324621|32.724925324621|32.724925324621|32.724925324621|32.199914823309|31.698795197557|31.480883357868|31.306537784851|30.860597996487|30.761775339725|30.55535249027|30.55535249027|30.55535249027|30.55535249027|30.55535249027|30.443723988891|30.09135980116|29.740321918607|29.740321918607|29.56313546088|29.347928289867|29.326936924354|29.326936924354|29.326936924354|29.326936924354|29.326936924354|28.447985556276|28.43309320406|28.43309320406|28.43309320406|28.43309320406|28.43309320406|27.941215874927|26.995239127761|26.864155200991|-29.226814166805||-29.226814166805|-29.226814166805|-29.226814166805|||-29.226814166805|-29.226814166805|-29.226814166805|-29.226814166805|-29.226814166805|-29.226814166805|-29.226814166805|-29.41582140719|-29.41582140719|-30.783689973477|-31.259645257854|-31.259645257854|-31.259645257854|-31.259645257854|-32.287384336154|-32.87451580673|-32.87451580673|-32.87451580673|-32.87451580673|-32.87451580673|-32.87451580673|-32.87451580673|-32.87451580673|-32.87451580673|-32.87451580673|-32.87451580673|-32.87451580673|-32.995573453435|-33.404526635815|-33.906418399468|-34.165814400557
04968|637|/equities/gpt-group|ASX200/EAFAVALUE|-5.3028376778475|-5.3507176540612|-5.3507176540612|-5.3507176540612|-5.3507176540612|-5.3624642052384|-5.3805155928633|-5.3900174758723|-5.4486634434362|-5.4486634434362|-5.4837929077833|-5.5150096968042|-5.5150096968042|-5.5150096968042|-5.5150096968042|-5.5150096968042|-5.5150096968042|-5.5408440513994|-5.5756601408218||-5.6431926478341|-5.6431926478341|-5.6431926478341|-5.6431926478341|-5.6431926478341|-5.6431926478341|-5.6431926478341|-5.6431926478341|-5.6431926478341|-5.6431926478341|-5.6431926478341|-5.6431926478341|-5.6431926478341|-5.6431926478341|-5.6967810364655|-5.6967810364655||-5.7069595936767|-5.7069595936767|-5.7069595936767|||-5.7069595936767|-5.7069595936767|-5.7069595936767|-5.7069595936767|-5.7069595936767|-5.7069595936767|-5.7069595936767|-5.7069595936767|-5.7069595936767|-5.7069595936767|-5.7327329454412|5.372094217555|5.372094217555|5.372094217555|5.372094217555|5.372094217555|5.372094217555|5.372094217555|5.372094217555|5.372094217555|5.372094217555|5.372094217555|5.372094217555|5.372094217555|5.372094217555|5.372094217555|5.372094217555|5.372094217555|5.372094217555|5.372094217555|5.372094217555|5.3123269253486|5.269807834704|-5.5138437952915|-5.5138437952915|-5.5138437952915|-5.5759374793282|5.3159050471562|5.3159050471562|5.3159050471562|5.3159050471562|5.3159050471562|5.3159050471562|5.2971165982637|5.2597396237101|-5.5393650563571|-5.5393650563571|-5.5393650563571|-5.5393650563571|-5.5393650563571|-5.5393650563571|-5.5393650563571|-5.5393650563571|-5.5393650563571|-5.5393650563571|-5.5393650563571|-5.5393650563571|-5.5393650563571|-5.5393650563571|-5.5393650563571|-5.5393650563571|-5.5393650563571|-5.5393650563571|-5.5393650563571|-5.5592945452104|-5.5739381970709|-5.5813981001099|-5.5813981001099|-5.5813981001099|-5.5813981001099|-5.5813981001099|-5.5813981001099|-5.5813981001099|-5.5813981001099|-5.5813981001099|-5.5813981001099|-5.5813981001099|-5.5813981001099|-5.5813981001099|-5.5813981001099|-5.6232199607646|5.3845303786799|5.3845303786799|5.3845303786799|5.3845303786799|5.3667004917512|5.3630003238662|5.3250005007833|5.2572846149036|5.2572846149036|5.2475383253703|5.1828251350821|5.1828251350821|5.0514723977448|5.0305248323415|4.9722497268225|4.9652775441833|4.936697261778|4.9254970211094|4.9194408410463|4.914934051663|4.909371284015|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8743484616478|4.8173314598093|4.7854363083792|4.7854363083792|4.7854363083792|4.7854363083792|4.7854363083792|4.7854363083792|4.7854363083792|4.7854363083792|4.7847977685281|4.7847977685281|4.7381087196479|4.6863695104275|4.6863695104275|4.6863695104275|4.6713206217802|4.6713206217802|4.6386896952563|4.6035439288808||4.5875488956982|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.542524888361|4.4700278200976|4.4329353750331|4.4329353750331|4.4177059266945|4.3732846946607|4.3533715375143|-4.5958406174873|-4.5958406174873||-4.5958406174873|-4.5958406174873|-4.5958406174873|||-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.5958406174873|-4.6006456305426|-4.6006456305426|-4.6006456305426|-4.6396059912489|-4.6684513535816|-4.7224458551758|4.4801479383915|4.4801479383915|4.4801479383915
04969|7471|/equities/graincorp|ASX200|-6.3021896784153|-6.3346552257898|-6.341714951037|-6.341714951037|-6.341714951037|-6.341714951037|-6.3693285859423|-6.3693285859423|-6.3693285859423|-6.3693285859423|-6.4270318257364|-6.5461463119755|-6.7546071902657|-6.8862301658419|-6.9302557917465|-7.5665146046982|-7.5665146046982|-7.5665146046982|-7.5665146046982||-7.5665146046982|-7.5665146046982|-7.5665146046982|-7.5665146046982|-7.5665146046982|-7.5665146046982|-7.5665146046982|-7.5665146046982|-7.5665146046982|-7.6144605404918|-7.6266227835621|-7.6690252483118|-7.6844448292977|-7.6844448292977|-7.7549387045178|-7.8310429859463||-7.8714590588012|-7.8714590588012|-7.8714590588012|||-7.8714590588012|-7.9166212124734|-7.9629126967224|-8.0115695729556|-8.078132869436|-8.0968141573818|-8.6330202768258|-8.6330202768258|-8.6330202768258|-8.6330202768258|-8.6330202768258|-8.6330202768258|-8.6330202768258|-8.6330202768258|-8.6330202768258|-8.6330202768258|-8.6330202768258|-8.6609623230428|-8.6609623230428|-8.6609623230428|-8.6609623230428|-8.6609623230428|-8.6609623230428|-8.6609623230428|-8.6609623230428|-8.6609623230428|-8.6609623230428|-8.6609623230428|-8.6609623230428|-8.9905138056511|-9.0637058186345|-9.0637058186345|-9.0637058186345|-9.0637058186345|-9.0637058186345|-9.0637058186345|-9.0637058186345|-9.0637058186345|-9.0637058186345|-9.0637058186345|-9.0637058186345|-9.0637058186345|-9.0637058186345|-9.0637058186345|-9.0637058186345|-9.0637058186345|-9.0637058186345|-9.1157845311488|-9.1511498350927|-9.1804439645154|-9.239382437108|8.6964976237857|8.6964976237857|8.6964976237857|8.6964976237857|8.6964976237857|8.6964976237857|8.6964976237857|8.6964976237857|8.6619107486098|8.6619107486098|8.6049010225235|8.5882233456438|8.5091375593417|8.4801525809227|8.4747800303445|8.4747800303445|8.4747800303445|8.4747800303445|8.4747800303445|8.4747800303445|8.3697557927222|8.2608397273058|8.2371781936686|8.2371781936686|8.2335437702763|8.2335437702763|8.2335437702763|8.2183821916169|8.0959800348885|7.9927558486337|7.7886174061425|7.7655089864326|7.7655089864326|7.7655089864326|7.7655089864326|7.7095172092739|7.7095172092739|7.6639717240175|7.6639717240175|7.6349687199947|7.6060764371418|7.5462670928489|7.5462670928489|7.5336303320472|7.4398668967954|-7.770514198376|-7.770514198376|-7.770514198376|-7.770514198376|-7.770514198376|-7.770514198376|-7.770514198376|-7.770514198376|-7.770514198376|-7.770514198376|-7.770514198376|-7.770514198376|-7.770514198376|-7.770514198376|-7.770514198376|-7.770514198376|-7.7739046638026|-7.8093386562681|-7.8701093236134|-7.8701093236134|-7.8917398677841|-7.8917398677841|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.5000667248992|7.3978519875504|7.3776133014866||7.3245844490376|7.3245844490376|7.3007575325366|7.3007575325366|7.3007575325366|7.3007575325366|7.3007575325366|7.3007575325366|7.3007575325366|7.3007575325366|7.3007575325366|7.3007575325366|7.3007575325366|7.3007575325366|7.3007575325366|7.3007575325366|7.2394527386953|6.7316142134456|6.705682309975|6.6282580522583|6.5630645915189|6.5361829515208|6.4396478595457|-6.8365202182616|-6.8365202182616|-6.8365202182616|-6.8365202182616|-6.8365202182616|-6.8365202182616|-6.8365202182616||-6.8365202182616|-6.8365202182616|-6.8365202182616|||-6.8365202182616|-6.8365202182616|-6.8365202182616|-6.8365202182616|-6.8365202182616|-6.8365202182616|-6.8365202182616|-6.8365202182616|-6.8365202182616|-7.0978005190784|-7.1242225987044|-7.127349914578|-7.127349914578|-7.127349914578|-7.127349914578|-7.127349914578|-7.127349914578|-7.127349914578|-7.127349914578|-7.127349914578|-7.127349914578|-7.127349914578|-7.127349914578|-7.127349914578|-7.127349914578|-7.127349914578|-7.2640614436894|-7.2640614436894|-7.2640614436894|-7.2640614436894|-7.2640614436894
04970|18522|/equities/growthpoint-properties-aus|ASX200|-2.3817996381703|-2.3827887224167|-2.3827887224167|-2.3827887224167|-2.3827887224167|-2.3914319196243|-2.4109701884521|-2.4109701884521|-2.4109701884521|-2.4109701884521|-2.4109701884521|-2.4109701884521|-2.4136285709273|-2.4136285709273|-2.4136285709273|-2.4368095184842|-2.4458994761087|-2.4932217349584|-2.5180240593547||-2.5339156612416|-2.5339699596854|-2.5339699596854|-2.5496232826168|-2.5496232826168|-2.5496232826168|-2.5496232826168|-2.5496232826168|-2.5496232826168|-2.5496232826168|-2.5496232826168|-2.5496232826168|-2.5496232826168|-2.5496232826168|-2.5496232826168|-2.5695815173183||-2.5767572419946|-2.592508039773|-2.6325799915044|||-2.6325799915044|-2.6325799915044|-2.6325799915044|-2.6325799915044|-2.6325799915044|-2.6325799915044|-2.6325799915044|-2.6406187605581|-2.6406187605581|-2.6406187605581|-2.6406187605581|-2.6412866108207|-2.6412866108207|-2.6412866108207|-2.6412866108207|-2.6412866108207|-2.6412866108207|-2.6412866108207|-2.6412866108207|-2.6412866108207|-2.6412866108207|-2.6412866108207|-2.6412866108207|-2.6412866108207|-2.6412866108207|-2.6412866108207|-2.6500406257077|-2.6572673973953|-2.6577971839812|-2.6660408115845|-2.6660408115845|-2.6660408115845|-2.6660408115845|-2.6660408115845|-2.6660408115845|-2.6660408115845|-2.6660408115845|-2.6660408115845|-2.6660408115845|-2.6660408115845|2.5403382424249|2.5403382424249|2.5337091423553|2.5230101454569|2.5047334287248|2.5022297344186|2.5022297344186|2.5022297344186|2.5022297344186|2.5022297344186|2.5022297344186|2.5022297344186|2.5022297344186|2.5022297344186|2.5022297344186|2.5022297344186|2.5022297344186|2.5022297344186|2.4820796885368|2.4820796885368|2.4820796885368|2.4820796885368|2.4820796885368|2.4820796885368|2.4820796885368|2.4820796885368|2.4820796885368|2.4820796885368|2.4820796885368|2.4820796885368|2.4820796885368|2.4820796885368|2.4648107862336|2.4286785761364|-2.5670841210349|-2.5670841210349|-2.5670841210349|-2.5670841210349|-2.5670841210349|-2.5670841210349|-2.5670841210349|-2.5670841210349|-2.5670841210349|-2.5670841210349|-2.5670841210349|-2.5670841210349|-2.5670841210349|-2.5670841210349|-2.5670841210349|-2.5670841210349|-2.5670841210349|2.4325699531881|2.4325699531881|2.4325699531881|2.4325699531881|2.4294382318852|2.4294382318852|2.4154869036539|2.3913744110381|2.3826382048169|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.4915602697794|-2.5417337300451|2.4346429392704|2.4346429392704|2.4346429392704|2.4346429392704|2.4346429392704|2.4346429392704|2.4346429392704|2.4346429392704|2.4346429392704|2.4346429392704|2.4346429392704|2.4146032780419|2.3834481073761||2.3635470986543|2.3635470986543|2.3550522989894|2.3456020734639|2.3456020734639|2.3456020734639|2.3456020734639|2.3295578318537|2.3181445123655|2.3181445123655|2.3181445123655|2.3181445123655|2.3181445123655|2.3181445123655|2.3181445123655|2.3181445123655|2.3181445123655|2.3181445123655|2.3181445123655|2.3181445123655|2.2918272417896|2.2664747152189|2.2441765511286|2.2441765511286|2.2441765511286|2.2429740124556|2.2071934467789|-2.3552843782152|-2.3552843782152|-2.3552843782152||-2.3552843782152|-2.3552843782152|-2.3552843782152|||-2.3552843782152|-2.3552843782152|-2.3552843782152|-2.3552843782152|-2.3552843782152|-2.3552843782152|-2.3552843782152|-2.3552843782152|-2.3552843782152|-2.4009930850823|-2.4009930850823|-2.4009930850823|-2.4009930850823|-2.4009930850823|-2.4009930850823|-2.4009930850823|-2.4009930850823|-2.4009930850823|-2.4009930850823|-2.4009930850823|-2.4009930850823|-2.4009930850823|-2.4332630710051|-2.4332630710051|-2.4341812085493|-2.4552013423028|-2.46518687873|-2.46518687873|-2.4822369788031|-2.4822369788031|-2.5117219291634
04971|7355|/equities/g.u.d.-hlds|ASX200|-8.7121762260258|-8.7121762260258|-8.7121762260258|-8.7121762260258|-8.7121762260258|-8.7121762260258|-8.7121762260258|-8.7121762260258|-8.9358144655231|-8.9358144655231|-8.9358144655231|-8.9809260077643|-8.9809260077643|-8.9809260077643|-8.9809260077643|-9.034917428247|-9.1137974815809|-9.213663851469|8.4693831258998||8.4693831258998|8.4693831258998|8.4693831258998|8.4693831258998|8.4693831258998|8.4693831258998|8.4693831258998|8.4693831258998|8.4693831258998|8.4693831258998|8.446461766062|8.446461766062|8.446461766062|8.446461766062|8.446461766062|8.3442946861058||8.3442946861058|8.3442946861058|8.3442946861058|||8.3442946861058|8.3442946861058|8.3442946861058|8.3442946861058|8.3442946861058|8.3442946861058|8.3442946861058|8.3442946861058|8.3442946861058|8.3442946861058|8.3442946861058|8.3442946861058|8.3442946861058|8.3442946861058|8.3442946861058|8.3442946861058|-9.1589044450913|-9.1589044450913|-9.1589044450913|-9.1589044450913|-9.1589044450913|-9.1589044450913|-9.1589044450913|-9.1589044450913|-9.1589044450913|-9.1589044450913|-9.1589044450913|-9.1589044450913|-9.1589044450913|-9.1589044450913|-9.1589044450913|-9.1589044450913|-9.1589044450913|-9.1589044450913|-9.1589044450913|-9.1589044450913|-9.2747232426035|-9.2747232426035|-9.2747232426035|-9.2747232426035|-9.2747232426035|-9.2747232426035|-9.2747232426035|-9.2747232426035|-9.2747232426035|-9.2747232426035|-9.2747232426035|-9.2747232426035|-9.2747232426035|-9.2747232426035|-9.2747232426035|-9.2747232426035|-9.3124544475031|-9.3124544475031|-9.3124544475031|-9.3124544475031|-9.3124544475031|-9.3124544475031|-9.3124544475031|-9.3124544475031|-9.3124544475031|-9.3124544475031|-9.3124544475031|-9.3124544475031|-9.356616480875|-9.48901826334|-9.6489085774952|-9.6826766443842|-9.7276714560907|-9.7276714560907|-9.7276714560907|-9.7276714560907|-9.7276714560907|-9.7479686999234|-9.9321871095137|-10.022152191316|9.255347361962|9.255347361962|9.255347361962|9.255347361962|9.255347361962|9.255347361962|9.255347361962|9.255347361962|9.255347361962|9.255347361962|9.255347361962|9.162052223859|9.0695027485796|9.0172249095648|8.9541394729316|8.8274308440252|8.8274308440252|8.8274308440252|8.8274308440252|8.7315895024455|8.6404189111171|8.6404189111171|8.6071325409609|8.549591553233|8.4139906168226|8.3658718124303|8.3658718124303|8.3658718124303|8.3658718124303|8.3658718124303|8.3504132711526|8.3384457779887|8.3384457779887|8.3384457779887|8.3384457779887|8.3384457779887|8.3384457779887|8.3384457779887|8.304383881993|8.1932049681819|8.1799499646466|8.0852221002889|8.0819128873958|8.0432369844796|7.9913745607139|7.9803078808904|7.9803078808904|7.9581195158562|7.7679108825879|7.7582341529215|7.6247045041549|-8.0148778711885|-8.0148778711885|-8.0148778711885|-8.0148778711885|-8.0148778711885|-8.0148778711885|-8.0231977342598|-8.1338554575405|-8.1338554575405|-8.2020433599519|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936||7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.6249827194936|7.5905363613507|-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2530236796924||-8.2530236796924|-8.2530236796924|-8.2530236796924|||-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2530236796924|-8.2547206265922|-8.2547206265922|-8.8435784559775|-9.3956429407915|-9.5641884065362|-9.5641884065362|-9.6338207166164|-9.9242450838585|-9.9715541905844|-9.9715541905844|-9.9715541905844|-9.9715541905844|-9.9715541905844|-9.9715541905844|-9.9715541905844|-9.9715541905844|-9.9715541905844|-9.9715541905844|-10.144552924762|-10.144552924762|-10.144552924762|-10.188392032661|-10.221824184036|-10.329249345567
04972|7228|/equities/harvey-norman-holdings-limited|ASX200|-6.7319766787376|-6.7319766787376|-6.7319766787376|-6.7319766787376|-6.7319766787376|-6.7977906557711|-6.7977906557711|-6.7977906557711|-6.7977906557711|-6.7977906557711|-6.7977906557711|-6.7977906557711|-6.7977906557711|-6.7977906557711|-6.7977906557711|-6.7977906557711|-6.7977906557711|-6.9381009575164|-6.9987048980674||-6.9987048980674|-7.0097013613924|-7.0097013613924|-7.0097013613924|-7.0097013613924|-7.0097013613924|-7.0097013613924|-7.0097013613924|-7.0097013613924|-7.0097013613924|-7.0097013613924|-7.0097013613924|-7.0796681136274|-7.3235203922218|-7.3344075989362|-7.3344075989362||-7.3464921513763|-7.3464921513763|-7.3464921513763|||-7.3464921513763|-7.3464921513763|-7.3464921513763|-7.3464921513763|-7.3464921513763|-7.4272135672268|-7.4374595149023|-7.4617150652837|-7.4617150652837|-7.4617150652837|-7.4617150652837|-7.4617150652837|-7.4617150652837|-7.4617150652837|-7.4617150652837|-7.4617150652837|-7.4617150652837|-7.4617150652837|-7.4617150652837|-7.6713502526759|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.2155559886568|7.1450620347784|7.046179976124|6.9996443479795|6.9876606165853|6.973484878771|6.973484878771|6.973484878771|6.9641697890293|6.9641697890293|6.9641697890293|6.9641697890293|6.9641697890293|6.9641697890293|6.9641697890293|6.9641697890293|6.9641697890293|6.9641697890293|6.9641697890293|6.9641697890293|6.9641697890293|6.9233811908313|6.9233811908313|6.9233811908313|6.8518124480323|6.4636802562162|5.939782726846|5.939782726846|5.939782726846|5.939782726846|5.8580920034888|5.8356579734487|5.8273977122487|5.7109974050722|5.7093117010795|5.7093117010795|5.7093117010795|5.7093117010795|5.7093117010795|5.7093117010795|5.7093117010795|5.7093117010795|5.6331239025022|5.5587488059893|5.5197207535522|5.5041341610768|5.4620937051617|5.4084371926876|5.3819312718345|5.3819312718345|5.3819312718345|5.3819312718345|5.3819312718345|5.3518680628619|5.3479853746431|5.3479853746431|5.2733168731285|5.2324152497289|5.2324152497289|5.2324152497289|5.2324152497289|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538|5.2129866887538||5.2129866887538|5.2129866887538|5.1855407080615|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.1042009879894|5.0774453535949|5.0563280201924|5.0103645431743|4.9724276745742|4.9724276745742|4.9724276745742|4.9671417832845|4.9662688971088|4.9214098454102|4.895455413459|4.7860616107762||4.734513165772|4.7225142874321|4.6789066161148|||4.6789066161148|4.662118444336|-4.992843580302|-4.992843580302|-4.992843580302|-4.992843580302|-4.992843580302|-4.992843580302|-4.992843580302|-5.1387153467166|-5.1530170529669|-5.2150187856164|-5.275548120365|-5.275548120365|-5.3111612213476|-5.3111612213476|-5.3111612213476|-5.3111612213476|-5.3111612213476|-5.3111612213476|-5.3111612213476|-5.3111612213476|-5.3111612213476|-5.3111612213476|-5.3111612213476|-5.3718457368594|-5.3814949622398|5.0989546488053|5.0989546488053|5.0989546488053|5.0989546488053
04973|947866|/equities/hub24-ltd|ASX200|85.411087717881|85.411087717881|-89.447039853086|-89.447039853086|-89.447039853086|-89.447039853086|-93.637264316336|-96.658171977986|-96.658171977986|-96.658171977986|-96.658171977986|-100.38741529252|-105.31851617788|93.626052528624|93.626052528624|93.626052528624|93.626052528624|93.626052528624|93.144835707104||93.144835707104|93.144835707104|93.144835707104|93.144835707104|-100.42687415104|-100.42687415104|-100.42687415104|-100.42687415104|-100.42687415104|-100.42687415104|-100.42687415104|-100.42687415104|-100.42687415104|-101.13208642515|-101.57176193167|-102.7125132235||-102.95001333644|-103.77135613981|-103.77135613981|||-103.77135613981|-103.77135613981|-103.77135613981|-103.77135613981|-103.77135613981|-105.42099467108|-105.42099467108|-106.94388422248|-107.15582341124|-107.15582341124|-107.15582341124|-108.03897210149|-109.57663515969|-110.23348128977|-110.77960628004|-110.77960628004|-110.77960628004|-112.50384807007|-112.50384807007|-112.50384807007|-112.50384807007|-112.50384807007|-112.50384807007|-112.50384807007|-112.50384807007|-112.50384807007|-115.93649651625|-116.65555209162|-119.38672318991|106.42160853164|106.42160853164|106.42160853164|105.83456440785|105.64589456365|105.64589456365|105.64589456365|105.64589456365|105.64589456365|105.64589456365|105.64589456365|105.64589456365|103.83510643823|103.83510643823|103.83510643823|103.83510643823|103.83510643823|103.21067531222|100.17071370488|100.17071370488|100.17071370488|-108.20991646353|-108.20991646353|-108.86093633224|-108.86093633224|-108.86093633224|-108.86093633224|-108.86093633224|-108.86093633224|-108.86093633224|-108.86093633224|-108.86093633224|-109.96508102524|-109.96508102524|-109.96508102524|-109.96508102524|-109.96508102524|-109.96508102524|-109.96508102524|-109.96508102524|-109.96508102524|-109.96508102524|-109.96508102524|-109.96508102524|-110.1320170663|-110.1320170663|-111.19475785572|-111.19475785572|-111.19475785572|-112.77359330603|-112.77359330603|-113.07704689711|-114.35977377064|102.02086162661|102.02086162661|102.02086162661|102.02086162661|102.02086162661|102.02086162661|102.02086162661|102.02086162661|102.02086162661|102.02086162661|102.02086162661|101.56409735014|101.56409735014|101.56409735014|101.56409735014|101.56409735014|101.56409735014|101.56409735014|101.11955530699|100.42505648462|98.878653712827|98.878653712827|98.363501226193|97.623957279517|97.623957279517|97.623957279517|97.623957279517|97.623957279517|97.623957279517|97.604346538705|97.604346538705|97.604346538705|93.788720105668|93.29928383241|93.29928383241|88.153007209722|88.153007209722|88.153007209722|88.153007209722|88.153007209722|86.860006637512|83.748337978719|83.703161650885|83.703161650885|83.703161650885|82.772956457391|81.25550714097|79.987232903215|78.764146941208|78.694565953371|78.694565953371|78.694565953371|78.694565953371|78.694565953371|78.694565953371|78.694565953371|78.694565953371|78.694565953371|78.694565953371|78.694565953371||78.694565953371|78.694565953371|78.067851161027|77.456505138635|77.386671206421|76.360188957791|75.79402062287|75.79402062287|75.79402062287|75.79402062287|75.79402062287|75.79402062287|75.79402062287|75.79402062287|75.79402062287|75.79402062287|75.79402062287|75.79402062287|74.735581470751|72.386199820067|71.188002546657|70.291358945827|70.291358945827|68.986231483861|67.890538389864|66.982819009029|66.049799627952|63.809222215737|62.274137066829|61.127927938024||60.342142068589|58.287103824311|55.948437819782|||55.948437819782|55.948437819782|55.948437819782|55.568820037116|55.409404259245|55.409404259245|-63.446174319988|-63.446174319988|-63.446174319988|-68.870194417906|-72.576329741955|-74.096145695228|-74.096145695228|-74.382379392538|-75.9598726086|-75.9598726086|-75.9598726086|-75.9598726086|-75.9598726086|-75.9598726086|-75.9598726086|-75.9598726086|-77.391527155172|-77.639849978625|-77.639849978625|-78.795946048299|-79.700494049434|-80.275545383431|-82.676161740596|-82.797404578852|-83.812675162077
04974|961867|/equities/idp-education-ltd|ASX200|-5.7031884777173|-5.7031884777173|-5.7031884777173|-5.7031884777173|-5.7031884777173|-5.7031884777173|-6.1682649837186|-6.1913814172462|-6.1913814172462|-6.1913814172462|-6.1913814172462|-6.3890349451387|-6.5169829862741|5.6374920898467|5.6374920898467|5.6374920898467|5.5508420238852|5.5508420238852|5.5508420238852||5.5508420238852|5.5442690595387|5.4669401756209|5.4669401756209|5.4669401756209|5.4669401756209|5.4669401756209|5.4010448048824|5.3843941858333|5.3843941858333|5.3843941858333|5.3843941858333|5.3843941858333|5.3843941858333|5.3843941858333|5.3843941858333||5.3843941858333|5.3843941858333|5.3843941858333|||5.3843941858333|5.3843941858333|5.2348825060573|5.1765360129372|4.9717065771968|4.8868963409962|-5.529246305872|-5.529246305872|-5.529246305872|-5.529246305872|-5.529246305872|-5.529246305872|-5.529246305872|-5.529246305872|-5.529246305872|-5.529246305872|-5.529246305872|-5.529246305872|-5.529246305872|-5.529246305872|-5.529246305872|-5.529246305872|-5.529246305872|-5.5544406301987|-5.5842202460943|-5.5842202460943|-5.5842202460943|-5.5842202460943|-5.5842202460943|-5.5842202460943|-5.5842202460943|-5.6580225136742|-5.6716918842511|-5.6952130680302|-5.8735702440715|-6.0795226279869|-6.2828028934944|-6.3591511787741|-6.3591511787741|-6.3591511787741|-6.3591511787741|-6.3591511787741|-6.5623750800252|-6.5623750800252|-6.5623750800252|-7.0143058161338|5.8986273677899|5.8986273677899|5.8986273677899|5.8986273677899|5.8986273677899|5.8986273677899|5.8986273677899|5.8986273677899|5.8986273677899|5.7884746030253|5.7849717090839|5.7508908316816|5.7508908316816|5.7304345286914|5.6088160052375|5.3925736231358|5.0752172824113|5.0752172824113|5.0752172824113|5.0752172824113|5.0752172824113|5.0752172824113|5.0752172824113|5.0752172824113|5.0752172824113|5.0752172824113|5.0752172824113|5.0752172824113|5.0752172824113|5.0752172824113|5.0752172824113|5.0752172824113|5.0752172824113|5.0752172824113|5.0752172824113|5.0752172824113|4.9586588464768|4.9586588464768|4.9586588464768|4.2293492559115|4.2293492559115|4.2293492559115|4.2293492559115|4.2293492559115|4.2293492559115|4.178443326279|4.0802150189043|3.854129297291|3.854129297291|3.854129297291|3.854129297291|3.854129297291|3.8366408813573|3.8366408813573|3.6968233572749|-3.9704516541609|-3.9704516541609|-3.9704516541609|-3.9738349794954|-4.0287056498627|-4.0496728876012|-4.1280751736237|-4.1280751736237|-4.1280751736237|-4.1280751736237|-4.1280751736237|-4.2284168569328|-4.2871298357382|-4.3044813822982|-4.3044813822982|-4.3266460179485|-4.3790511421801|-4.4211123238768|-4.4211123238768|-4.4211123238768|-4.4211123238768|-4.4211123238768|-4.4211123238768|-4.4211123238768|-4.4211123238768|-4.4211123238768|-4.4211123238768|-4.4211123238768|-4.4211123238768|-4.4856804091362|-4.5340893090465|-4.5756547650472|-4.7063577371882|-4.7063577371882|-4.7063577371882|-4.7640085174029|-4.8928500150683|-4.8928500150683|-4.9781666569183|-5.2060857469257|-5.2060857469257|-5.2060857469257|-5.3356510063472|-5.492667677277|-5.9929639920853|-6.6238490194372|-8.7492767539611|-8.9097518354644|-8.9302800926886|-9.2019778924211|-9.2544197458939|-9.4649107609542|-9.6669270622327|-9.6669270622327|-9.9943632138652|8.8259045297222|8.8259045297222|8.8259045297222|8.8259045297222|8.8259045297222|8.8259045297222|8.6033390694583|8.6033390694583|8.4514878252838|8.3641399119091|8.3641399119091|8.3641399119091|-9.4271450748792|-9.4271450748792|-9.4271450748792|-9.4271450748792|-9.4271450748792||-9.4271450748792|-9.5273826112075|-9.5898700808731|||-9.8002770292247|-9.8002770292247|-9.8002770292247|-9.8002770292247|-9.8002770292247|-9.8002770292247|-9.8002770292247|-9.8592926145439|-9.8592926145439|-10.11690440306|-10.11690440306|-10.391055719147|9.2012288325373|9.2012288325373|9.2012288325373|9.2012288325373|9.2012288325373|9.2012288325373|9.2012288325373|9.2012288325373|9.2012288325373|9.2012288325373|9.2012288325373|-10.097426183947|-10.097426183947|-10.097426183947|-10.097426183947|-10.266028995788|-10.513365290204|-10.700406257355|-10.982117644111
04975|7714|/equities/independence-grp|ASX200|-9.0257998387939|-9.1958888019595|-9.2482093402052|-9.3230103462166|-9.3558293189798|-9.3558293189798|-9.3558293189798|-9.3558293189798|-9.3558293189798|-9.3558293189798|-9.3558293189798|-9.5503145466723|-9.5503145466723|-9.5503145466723|-9.5503145466723|-9.5840453730104|8.3774976270422|8.3774976270422|8.3774976270422||8.3549803992321|8.3549803992321|8.3549803992321|8.3549803992321|8.3549803992321|8.3549803992321|8.3549803992321|8.2802565649936|8.1116736283776|7.9293594217827|7.9177276176349|7.9177276176349|7.7188641806593|7.68679372692|7.4886595079622|7.3543433424855||7.1613013890742|7.1613013890742|7.1613013890742|||7.0564457208314|6.9181430435963|6.9181430435963|6.5979367733871|6.5632629130588|6.4508477288601|6.1630591340677|6.1630591340677|6.1630591340677|6.1611532836068|6.1611532836068|6.0273923508446|6.0087695245522|5.8529589206617|5.8529589206617|5.8529589206617|5.8529589206617|5.8529589206617|5.8529589206617|5.8529589206617|5.8529589206617|5.8529589206617|5.8529589206617|5.8529589206617|5.8529589206617|5.8363687382118|5.8363687382118|5.7351468386935|5.7351468386935|5.4084962808078|5.0647181364105|-5.6378903273139|-5.6378903273139|-5.6378903273139|-5.7131360611544|-5.7131360611544|5.1163862865465|5.1163862865465|5.1163862865465|5.1163862865465|5.1163862865465|5.1163862865465|5.1163862865465|5.065984717265|4.9328756979984|4.9328756979984|4.9328756979984|4.9328756979984|4.9328756979984|4.9328756979984|4.9328756979984|4.9328756979984|4.9328756979984|4.9328756979984|4.9328756979984|4.7581950483369|4.7246610917037|4.634068069346|4.6306310069641|4.5634515557053|4.5634515557053|4.5634515557053|4.5269156573439|4.5269156573439|4.4204617471855|4.3282908037151|4.2469899472092|-4.9256141762356|-4.9256141762356|-4.9256141762356|-4.9256141762356|-4.9256141762356|-4.9256141762356|-4.9256141762356|-4.9256141762356|-4.9851267183732|-5.4763601887143|-5.4763601887143|-5.4763601887143|-5.5072040807952|-5.5072040807952|4.8614029576021|4.8614029576021|4.8614029576021|4.8614029576021|4.8614029576021|4.8614029576021|4.8614029576021|4.8614029576021|4.8614029576021|4.8614029576021|4.8614029576021|4.8614029576021|4.8614029576021|4.8614029576021|4.8614029576021|4.8614029576021|4.8614029576021|-5.2989177741483|-5.2989177741483|-5.2989177741483|-5.2989177741483|-5.2989177741483|-5.2989177741483|-5.300464395889|-5.4613493065131|4.6668074860511|4.6668074860511|4.6668074860511|4.6668074860511|4.6668074860511|4.4717305782038|4.422478397974|4.4071983852747|4.2325420537117|4.2325420537117|4.2325420537117|4.1559165071708|4.1559165071708|3.9560182967961|3.8933533738256|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.8294665458532|3.7960738741393|3.6723043745354|3.6297824985004|3.6058696912634|-4.2473214365686|-4.2473214365686|-4.3309126802777|-4.4443475348524|3.9319573135942|3.9319573135942|3.9319573135942|3.9319573135942|3.9319573135942|3.9319573135942|3.9319573135942|3.9319573135942|3.9319573135942|3.9319573135942|3.9319573135942|3.9319573135942|3.9319573135942|3.7449526225825|3.6492488801916|3.6492488801916|3.6492488801916|3.4919434322736|3.4882704961986|3.3933559113841|3.358173323351|3.2924148911435|3.2837942302446|-3.7757732815509||-3.7757732815509|-3.7757732815509|-3.7757732815509|||-3.7757732815509|-3.7757732815509|-3.7757732815509|-3.7757732815509|-3.7757732815509|-3.7757732815509|-3.7757732815509|-3.7895966879828|-3.7895966879828|-4.0195519253394|-4.1256133234921|-4.3504036307802|3.8819216637211|3.8819216637211|3.8819216637211|3.8819216637211|3.8819216637211|3.8819216637211|3.8819216637211|3.8819216637211|3.8819216637211|3.8819216637211|3.8510242996831|-4.3010415797093|-4.3010415797093|-4.3010415797093|-4.3010415797093|-4.3010415797093|-4.4364351966489|-4.5155351978092|-4.5155351978092
04976|7635|/equities/iluka-resources-limited|ASX200|-6.0274851742125|-6.0274851742125|-6.0274851742125|-6.0274851742125|-6.0274851742125|-6.0274851742125|-6.0274851742125|-6.0274851742125|-6.0274851742125|-6.0274851742125|-6.0274851742125|-6.204983704922|-6.2962759699319|-6.2962759699319|-6.3353065876932|-6.793118440307|-6.9840205898956|6.3079212835466|6.3079212835466||6.3079212835466|6.3079212835466|6.3079212835466|6.3079212835466|6.3079212835466|6.3079212835466|6.0801904920113|5.9857673648742|5.9155746570061|5.8766731513741|5.8766731513741|5.8766731513741|5.8766731513741|5.6451922537223|5.4413248566936|-6.118395694619||-6.118395694619|-6.118395694619|-6.118395694619|||-6.118395694619|-6.118395694619|-6.118395694619|-6.118395694619|-6.118395694619|-6.124884164472|-6.3159826730573|-6.5649808220161|-6.7883118051172|-6.8097908913958|-6.8536567621615|-7.0390631284081|-7.2034031909663|-7.3907757975387|-7.3907757975387|-7.4661685119702|-7.4661685119702|-7.4661685119702|-7.4661685119702|-7.4661685119702|-7.4661685119702|-7.4661685119702|-7.4661685119702|-7.4661685119702|-7.4661685119702|-7.4661685119702|-7.4661685119702|-7.4661685119702|-7.4661685119702|-7.5117583662623|-7.5117583662623|-7.5117583662623|-7.5117583662623|-7.5117583662623|-7.5117583662623|-7.5541761087438|-7.8074180734445|-8.187486970415|-8.187486970415|-8.187486970415|-8.3427633046997|-8.4286258220554|-9.072639942156|-9.1020918180078|-9.1020918180078|-9.1020918180078|-9.2226979332328|-9.2226979332328|7.7888916886442|7.7888916886442|7.7888916886442|7.7790457845389|6.7969957325921|6.7380810046472|6.7380810046472|6.7234233777035|6.7151926270579|6.4846587436568|6.1768430357919|5.9092697971117|5.7031679992158|5.7031679992158|5.7031679992158|5.7031679992158|-6.3427471116468|-6.3427471116468|-6.3427471116468|-6.3427471116468|-6.3427471116468|-6.3427471116468|-6.3427471116468|-6.3427471116468|-6.3427471116468|-6.3427471116468|-6.3427471116468|-6.5491635220232|5.8234293839465|5.7805413492293|5.7805413492293|5.7805413492293|5.7805413492293|5.7805413492293|5.7805413492293|5.7805413492293|5.7805413492293|5.7805413492293|5.7805413492293|5.7805413492293|5.7805413492293|5.7805413492293|5.7805413492293|5.7805413492293|5.6506013084088|5.6192608498539|5.6192608498539|5.4114010756772|5.3635814505793|5.3635814505793|5.2662017961318|5.1979652182034|5.1979652182034|5.0088503113247|4.7603574718067|4.7603574718067|4.7603574718067|4.7603574718067|4.7603574718067|4.7603574718067|4.7603574718067|4.6998416544143|4.6503794326985|4.6178761341204|4.6178761341204|4.603751484777|4.4680570940458|4.332563278883|4.2699909252302|4.2699909252302|4.2699909252302|3.5443406348337|3.5443406348337|3.3970344387538|-3.8693218441812|-3.8693218441812|-3.8693218441812|-3.8693218441812|-3.8693218441812|-3.8693218441812|-3.8693218441812|-3.8693218441812|-3.8693218441812|-3.8693218441812|-3.871191034936|-4.0151689457975|-4.0151689457975|-4.0151689457975|-4.0151689457975|-4.0151689457975|-4.0151689457975|-4.0151689457975|-4.0151689457975|-4.0151689457975|-4.0151689457975|-4.0151689457975|-4.0151689457975|-4.0151689457975|-4.0151689457975|-4.0851876126486|-4.1090974130849|3.7513230295688|3.7513230295688|3.7513230295688|3.7513230295688|3.7513230295688|3.7513230295688|3.7513230295688|3.7513230295688|3.7513230295688|3.7513230295688|3.7513230295688|3.7513230295688|3.7513230295688|3.742122396481|3.742122396481|3.742122396481|3.742122396481|3.742122396481|3.742122396481|3.742122396481|3.742122396481|3.742122396481|3.6656915707191|3.4885460582928||3.3811623749419|-3.7737889326233|-3.7737889326233|||-3.7737889326233|-3.7737889326233|-3.7737889326233|-3.7737889326233|-3.7737889326233|-3.7737889326233|-3.7737889326233|-3.8198629839207|-3.8198629839207|-4.0137366699935|-4.1008184008865|-4.2781316365432|-4.3268129655202|-4.3731255077079|-4.511212384074|-4.511212384074|-4.511212384074|-4.511212384074|-4.511212384074|-4.5219047220851|-4.5219047220851|-4.5219047220851|-4.5219047220851|-4.5219047220851|-4.5219047220851|-4.5219047220851|-4.5219047220851|-4.5326719584626|-4.5862001360397|-4.5862001360397|-4.6259877197218
04977|7569|/equities/incitec-pivot|ASX200|-3.4637083462197|-3.4637083462197|-3.4637083462197|-3.4637083462197|-3.4637083462197|-3.4637083462197|-3.4637083462197|-3.4637083462197|-3.4637083462197|-3.4637083462197|-3.4637083462197|-3.5430092205955|-3.6205658769556|3.3438999428497|3.3438999428497|3.3438999428497|3.3438999428497|3.3438999428497|3.3065555111287||3.2859327061821|3.2859327061821|3.2614894564534|3.2614894564534|3.2614894564534|3.2614894564534|3.2510993806945|3.2312215266876|3.2066314380174|3.2066314380174|3.1826315579597|3.1826315579597|3.1568129258889|-3.3619502253546|-3.3619502253546|-3.3619502253546||-3.3619502253546|-3.3619502253546|-3.3619502253546|||-3.3619502253546|-3.3619502253546|-3.3619502253546|-3.3619502253546|-3.3619502253546|-3.4149447091436|-3.4154941382249|-3.4248076061947|-3.4248076061947|-3.4331195730349|3.2197491022553|3.2197491022553|3.2197491022553|3.2197491022553|3.2197491022553|3.2197491022553|3.2197491022553|3.2197491022553|3.2197491022553|3.2197491022553|3.2197491022553|3.2197491022553|3.2197491022553|3.2197491022553|3.2197491022553|3.2197491022553|3.2197491022553|3.2197491022553|3.2197491022553|3.2197491022553|3.2197491022553|3.2038878172201|3.1504309143802|3.1002417044394|3.1002417044394|3.1002417044394|3.1002417044394|3.1002417044394|3.1002417044394|3.1002417044394|3.1002417044394|3.1002417044394|3.1002417044394|3.1002417044394|3.1002417044394|3.1002417044394|3.1002417044394|3.1002417044394|3.1002417044394|3.1002417044394|3.0761018413694|3.0682502262756|3.0682502262756|3.0682502262756|3.0527780710509|3.0254668540486|3.0254668540486|3.0215022425014|3.0215022425014|2.9875026902248|2.9875026902248|2.9378120188715|2.9378120188715|2.9225688118407|2.911187571361|2.8938195904916|-3.0482090284442|-3.0482090284442|-3.0482090284442|-3.0482090284442|-3.0482090284442|-3.0563433622889|-3.0664926210567|-3.0666584747284|-3.0735094168947|-3.0761215796257|-3.1186068649381|2.9549651449692|2.9549651449692|2.9549651449692|2.9549651449692|2.9549651449692|2.9549651449692|2.9549651449692|2.9549651449692|2.9549651449692|2.9549651449692|2.9549651449692|2.9266280273345|2.9137534940405|2.8853745151649|2.8853745151649|2.8820827856208|2.8556475522943|2.854608377133|2.8312315370354|2.8296943167174|2.8296943167174|2.8296943167174|2.8296943167174|2.8296943167174|2.8296943167174|2.8296943167174|2.8296943167174|2.8296943167174|2.8085492429164|2.8066040023642|2.8066040023642|2.8009308292637|2.8009308292637|2.7910342430814|2.7639269404659|2.7402801034197|2.7402801034197|2.7159124239625|2.7159124239625|2.7159124239625|2.688791551451|2.6828240048666|2.6581376936457|2.6398752824489|2.6173612691764|2.6087348436651|2.5980387104151|2.5772652375033|2.5714058067325|2.5700928262861|2.5700928262861|2.5700928262861|2.5700928262861|2.5700928262861|2.5700928262861|2.5700928262861|2.5700928262861|2.5700928262861|2.5700928262861|2.551769805395|2.5424832284596|2.5424832284596|2.5424832284596|2.5424832284596|2.510557804522||2.510557804522|2.510557804522|2.510557804522|2.510557804522|2.510557804522|2.510557804522|2.510557804522|2.5005210699895|2.5005210699895|2.5005210699895|2.5005210699895|2.5005210699895|2.5005210699895|2.5005210699895|2.5005210699895|2.5005210699895|2.4328012270242|2.4214457850224|2.3877174170554|2.3585749899613|2.2823055491698|2.2133950376789|-2.4627930530659|-2.4627930530659|-2.4627930530659|-2.4627930530659|-2.4627930530659|-2.4627930530659|-2.4627930530659|-2.4627930530659||-2.4627930530659|-2.4627930530659|-2.4627930530659|||-2.5092144816839|-2.5112544635013|-2.5112544635013|-2.5112544635013|-2.5112544635013|-2.5112544635013|-2.5112544635013|-2.5112544635013|-2.5112544635013|-2.7252826800032|-2.7500364239662|-2.7572626069352|-2.7702918003185|-2.7881021312192|-2.795113410256|-2.841237136282|-2.8550297095002|-2.8550297095002|-2.8550297095002|-2.8550297095002|-2.8550297095002|-2.8550297095002|-2.8550297095002|-2.8550297095002|-2.8550297095002|-2.8550297095002|-2.8550297095002|-2.8716996724541|-2.8862625010266|-2.8862625010266|-2.8862625010266
04978|7553|/equities/ing-real-est|ASX200|-4.8502516119261|-4.8502516119261|-4.8502516119261|-4.8502516119261|-4.8641684153101|-4.9021315683283|-4.9867364346438|-4.9867364346438|-5.0178071529522|-5.0178071529522|-5.0178071529522|-5.0388362062879|-5.0388362062879|-5.0657855950397|-5.0657855950397|-5.1764285788052|-5.2743651585571|4.8008300832124|4.8008300832124||4.8008300832124|4.8008300832124|4.8008300832124|4.8008300832124|4.8008300832124|4.8008300832124|4.8008300832124|4.8008300832124|4.8008300832124|4.8008300832124|4.8008300832124|4.8008300832124|4.8008300832124|4.8008300832124|4.8008300832124|4.8008300832124||4.8008300832124|4.8008300832124|4.8008300832124|||4.8008300832124|4.8008300832124|4.8008300832124|4.7925890343291|4.6810786911026|-5.262793259048|-5.262793259048|-5.262793259048|-5.262793259048|-5.262793259048|-5.262793259048|-5.262793259048|-5.262793259048|-5.3058814784151|-5.4293128406849|-5.5228476431465|-5.5289973579619|-5.5319177553597|-5.5319177553597|-5.5319177553597|-5.5319177553597|-5.5319177553597|-5.5319177553597|-5.5319177553597|-5.5319177553597|-5.5319177553597|-5.5993531992638|-5.6545593264592|-5.7161770135046|-5.843880997584|5.4731924223806|5.4731924223806|5.4731924223806|5.4731924223806|5.4731924223806|5.4731924223806|5.4731924223806|5.4731924223806|5.4731924223806|5.4731924223806|5.4731924223806|5.4731924223806|5.4731924223806|5.4731924223806|5.3409163598545|-5.8043679589948|-5.8043679589948|-5.8043679589948|-5.8043679589948|-5.8043679589948|-5.8043679589948|-5.8043679589948|-5.8043679589948|-5.8043679589948|-5.8043679589948|-5.8043679589948|-5.8043679589948|-5.8043679589948|-5.8043679589948|-5.8043679589948|-5.8043679589948|-5.8043679589948|-5.8348370946142|-5.8348370946142|-5.8425966806647|-5.9078354417832|-5.9078354417832|-5.9219072279822|-5.9219072279822|-5.9219072279822|-6.0117832823098|-6.0117832823098|-6.0117832823098|-6.0117832823098|-6.0117832823098|-6.0117832823098|-6.0117832823098|-6.0117832823098|-6.0117832823098|-6.0117832823098|-6.1125372431345|-6.2128188898902|5.8372786207662|5.8372786207662|5.8372786207662|5.8372786207662|5.8372786207662|5.690587326737|5.6506524845977|5.5998914821302|5.5143239082402|5.4253598387049|5.4142887785486|5.4047653359894|5.4019614505242|5.3335682868374|5.2750760448655|5.2407727021592|5.2407727021592|5.2386364957379|5.203762454091|5.0952918731487|-5.3658020694484|-5.3658020694484|-5.3658020694484|-5.3658020694484|-5.3658020694484|-5.3658020694484|-5.3658020694484|-5.3658020694484|-5.3658020694484|-5.3658020694484|-5.3658020694484|-5.3658020694484|-5.3658020694484|-5.3658020694484|-5.4325577373228|-5.4333975971762|-5.4434973333747|-5.500675539724|-5.500675539724|-5.5796396517665|-5.6140440596376|-5.6536601266633|-5.6549001757051|-5.7302684564331|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348||5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4562422404348|5.4518166688136|5.4518166688136|5.4518166688136|5.4518166688136|5.4518166688136|5.4518166688136|5.4518166688136|5.4518166688136|5.4518166688136|5.4518166688136|5.4518166688136|5.4518166688136|5.4518166688136|5.3831298248692|5.3745886635696|5.3645430485314|5.2806033734819|5.2223369682652|-5.5743907823948|-5.5743907823948|-5.5743907823948||-5.5743907823948|-5.5743907823948|-5.5743907823948|||-5.5743907823948|-5.5743907823948|-5.5743907823948|-5.5743907823948|-5.5743907823948|-5.5743907823948|-5.5743907823948|-5.5743907823948|-5.5743907823948|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.708258400037|-5.7144547951983|-5.7144547951983|-5.7166163405629|-5.7845736831263|-5.8650820354439|5.4673640201405
04979|993193|/equities/inghams-group-ltd|ASX200|-2.3811237003106|-2.5446694673655|-2.5446694673655|-2.5446694673655|-2.5446694673655|-2.5446694673655|-2.5740770964222|-2.6117523542595|-2.6352803830253|-2.6614226372095|-2.6807474329574|-2.6961192803795|-2.6961192803795|-2.6961192803795|-2.6961192803795|-2.6961192803795|-2.6961192803795|-2.6961192803795|-2.6961192803795||-2.7025367991825|-2.7025367991825|-2.7025367991825|2.5144608073887|2.5144608073887|2.5094008769654|2.5023835794823|2.5023835794823|2.5023835794823|2.5023835794823|2.4495929233119|2.405832815606|2.405832815606|-2.5226924139085|-2.5226924139085|-2.5226924139085||-2.5226924139085|-2.5226924139085|-2.5226924139085|||-2.5226924139085|-2.5226924139085|-2.5226924139085|-2.5226924139085|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5239804599413|-2.5264880860452|-2.5264880860452|-2.5338758058685|-2.5554175451219|-2.5754639257788|-2.5932932418584|-2.6005996972875|-2.6005996972875|-2.6005996972875|-2.6005996972875|-2.6005996972875|-2.6005996972875|-2.6019907490306|-2.6019907490306|-2.6019907490306|-2.6019907490306|-2.6019907490306|-2.6019907490306|-2.6019907490306|-2.6019907490306|-2.6019907490306|-2.6019907490306|-2.6327674803792|-2.6763958020591|-2.6763958020591|-2.6763958020591|-2.6763958020591|-2.6764408811346|-2.6764408811346|-2.6764408811346|-2.6764408811346|-2.6943787584057|-2.698198637405|-2.7146651579704|-2.7368501771121|-2.7558336464747|-2.7558336464747|-2.8313687456223|-2.8313687456223|-2.8470762849486|-2.8517513673213|-2.875834774166|-2.91481644488|-2.924796057814|-2.959871681965|-2.959871681965|-3.0098573989742|-3.0332955416165|-3.0332955416165|-3.0332955416165|-3.0825505848419|-3.1161673196699|-3.1601859075654|-3.2043734107667|-3.3793036710614|3.3652181082971|3.3625419414593|3.3625419414593|3.3625419414593|3.3361577233289|-3.5037990113729|-3.5037990113729|-3.5037990113729|-3.5037990113729|-3.5247765669815|-3.5364183330528|-3.5537981483662|-3.5636645393597|-3.5807384205115|-3.6013760116644|-3.640973319273|-3.6444732618685|-3.6444732618685|-3.6587324407801|-3.6587324407801|-3.7033138569974|-3.7047930886109|-3.7278146520998|-3.7278146520998|-3.7278146520998|-3.7278146520998|-3.7278146520998|-3.7278146520998|-3.7278146520998|-3.7278146520998|-3.7278146520998|-3.7278146520998|-3.7278146520998|-3.7278146520998|-3.7278146520998|-3.7278146520998|-3.7430585297573|-3.7430585297573|-3.7430585297573|-3.7776648331851|-3.7776648331851|-3.8224054761695|-3.8408090886715|-3.8408090886715|-3.8508989211854|-3.895443147745|3.6779631705461|3.6779631705461|3.6779631705461|3.6779631705461|3.6538478236924|3.6339976502272|3.6245807169286||3.6245807169286|3.6245807169286|3.6245807169286|3.6245807169286|3.6245807169286|3.6245807169286|3.6245807169286|3.6245807169286|3.6245807169286|3.6245807169286|3.6245807169286|3.6245807169286|3.6245807169286|3.6245807169286|3.6245807169286|3.5873119961783|3.5234098375045|3.5234098375045|3.5167555330171|3.5167555330171|3.5167555330171|3.4652839499462|3.3680932210274|3.2961645300971|3.2961645300971|3.2585161588575|3.2514067647617|3.2406985732156|3.2406985732156|3.2406985732156||3.2341096105661|3.2320661481317|3.1622956655749|||3.144217480369|-3.3184460983225|-3.3184460983225|-3.3184460983225|-3.3184460983225|-3.3184460983225|-3.3184460983225|-3.3184460983225|-3.3184460983225|-3.3184460983225|-3.3184460983225|-3.324591103947|-3.324591103947|-3.324591103947|-3.324591103947|-3.324591103947|-3.3375793724489|-3.3375793724489|-3.3375793724489|-3.3375793724489|-3.3375793724489|-3.3375793724489|-3.3375793724489|-3.3375793724489|-3.3375793724489|-3.3911993006017|3.1767706134156|3.1767706134156|3.1767706134156|3.1641896409277|3.1457662629291
04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE|-7.5113692299269|-7.5113692299269|-7.5113692299269|-7.5113692299269|-7.5798547815109|-7.6237277268066|-7.7858084041426|-7.8581206090527|-8.0556892297088|7.291988605651|7.291988605651|7.2710985810588|-7.7308845091005|-7.7308845091005|-7.7308845091005|-7.7308845091005|-7.7308845091005|-7.7308845091005|-7.7308845091005||-7.7308845091005|-7.8215383741745|-7.8578203489922|-7.9336892554653|-7.9668771370133|-8.0287524708863|-8.030558030777|-8.0822868534512|-8.1250786974187|-8.1250786974187|-8.1250786974187|-8.1250786974187|-8.1250786974187|-8.1250786974187|-8.1250786974187|-8.1250786974187||-8.1250786974187|-8.1250786974187|-8.1250786974187|||-8.1250786974187|-8.1250786974187|-8.1250786974187|-8.1250786974187|-8.1250786974187|-8.1250786974187|-8.1250786974187|-8.1250786974187|-8.1250786974187|-8.1250786974187|-8.1250786974187|-8.1250786974187|-8.1250786974187|-8.1250786974187|-8.1250786974187|-8.1250786974187|-8.1250786974187|-8.1250786974187|-8.1250786974187|-8.1250786974187|-8.145405603679|-8.145405603679|-8.145405603679|-8.145405603679|-8.1547601238101|-8.1547601238101|-8.260566474686|-8.2795185266711|-8.2838180280418|-8.2838180280418|-8.2838180280418|-8.2838180280418|-8.2838180280418|-8.2838180280418|-8.2838180280418|-8.2838180280418|-8.2838180280418|-8.305908836335|-8.3942481933368|-8.3942481933368|-8.3942481933368|-8.3942481933368|-8.3942481933368|-8.3942481933368|-8.3942481933368|-8.3942481933368|-8.4128372858499|-8.4128372858499|-8.5231525313561|-8.5688229197289|-8.5688229197289|-8.5688229197289|-8.5688229197289|-8.5688229197289|-8.5688229197289|-8.5688229197289|-8.5688229197289|-8.5688229197289|-8.5688229197289|-8.5688229197289|-8.5688229197289|-8.5688229197289|-8.5688229197289|-8.5688229197289|-8.7081360942816|-8.8023736881653|-8.8554149123739|-8.8666241871367|-8.8666241871367|-8.9256935900063|8.3752810496992|8.3752810496992|8.3752810496992|8.3752810496992|8.3752810496992|8.3752810496992|8.3752810496992|8.3752810496992|8.3752810496992|8.3752810496992|8.3752810496992|8.3752810496992|8.3752810496992|8.3752810496992|8.3752810496992|8.3752810496992|8.3752810496992|8.3752810496992|8.3752810496992|8.3752810496992|8.3752810496992|8.2236458481358|8.1968283853053|-8.8899608241181|-8.8899608241181|-8.8899608241181|-8.8899608241181|-8.8899608241181|8.3050485056295|8.3050485056295|8.2841548277353|8.2841548277353|8.2841548277353|8.2841548277353|8.2841548277353|8.2146163862518|-8.7694627290234|-8.7694627290234|-8.7694627290234|-8.7694627290234|-8.7694627290234|-8.7694627290234|-8.8721809393019|-8.9056043174982|-8.9056043174982|-8.9056043174982|-8.9624132966701|-8.9624132966701|-8.9829590426224|-9.0474484833103|-9.0474484833103|-9.0854985881759|-9.1572208590985|-9.2344116841953|-9.282679733877|8.6180634422801|8.6180634422801|8.6180634422801|8.6180634422801|8.6180634422801|8.6180634422801|8.6097928068927|8.5269918465935|8.4532395321329|8.4532395321329|8.4532395321329|8.4532395321329|8.4532395321329|8.4532395321329|8.4532395321329|8.3844197025654|8.3844197025654||8.3844197025654|8.3844197025654|8.3571330431167|8.2311204924052|8.2311204924052|8.2311204924052|8.2311204924052|8.2311204924052|8.2311204924052|8.2311204924052|8.2311204924052|8.2311204924052|8.2311204924052|8.2311204924052|8.2311204924052|8.2311204924052|8.1601343170211|8.0471044824346|8.0471044824346|8.0471044824346|7.9712269886582|7.9535856891836|7.8850952441124|7.8589950992695|7.8577720273459|7.7394685335649|7.7238541783771|7.7137268585056|7.6180298109949|7.568921647701||7.471076639387|7.471076639387|7.3217518946562|||7.3019464701451|7.2538295288922|-7.8418386359806|-7.8418386359806|-7.8418386359806|-7.8418386359806|-7.8418386359806|-7.8418386359806|-7.8442652644709|-8.0282127455647|-8.0282127455647|-8.0282127455647|-8.0282127455647|-8.0282127455647|-8.0282127455647|-8.0282127455647|-8.08593314991|-8.08593314991|-8.08593314991|-8.08593314991|-8.08593314991|-8.08593314991|-8.08593314991|-8.1204811611175|-8.1243260685145|-8.1243260685145|-8.1243260685145|-8.239159641334|-8.239159641334|-8.239159641334|-8.239159641334
04981|7379|/equities/invocare|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04982|7333|/equities/ioof-hldg|ASX200|-4.6616217198776|-4.6616217198776|-4.6616217198776|-4.6616217198776|-4.6616217198776|-4.6616217198776|-4.6616217198776|-4.6616217198776|-4.6616217198776|-4.6616217198776|-4.6616217198776|4.6264256865808|4.6264256865808|4.6264256865808|4.6264256865808|4.6264256865808|4.6264256865808|4.6264256865808|4.6243617966251||4.6120685951|4.6095207417547|4.6016899175709|4.5968775558544|4.5937527603654|4.5902807653775|4.5864229931689|4.5821365796037|4.5673739074013|4.5570823217256|4.5495357805737|-4.622483016854|-4.622483016854|-4.622483016854|-4.622483016854|-4.622483016854||-4.622483016854|-4.622483016854|-4.622483016854|||-4.622483016854|-4.622483016854|-4.622483016854|-4.622483016854|-4.622483016854|-4.622483016854|-4.622483016854|-4.622483016854|-4.622483016854|-4.622483016854|-4.622483016854|-4.622483016854|-4.622483016854|-4.622483016854|-4.622483016854|-4.622483016854|-4.622483016854|-4.622483016854|-4.622483016854|-4.622483016854|-4.622483016854|-4.622483016854|-4.6243616791486|-4.6243616791486|4.5470954222549|4.5470954222549|4.5470954222549|4.5470954222549|4.5470954222549|4.5470954222549|4.5470954222549|4.5470954222549|4.5470954222549|4.5162170775586|4.5146855919288|4.5041182267723|4.5041182267723|4.4967978252368|4.4800532143864|4.4692257556156|4.465806686529|4.4621685694869|4.4621685694869|4.4596316495665|4.4553338706076|4.4553338706076|4.4553338706076|4.4553338706076|4.4553338706076|4.4553338706076|4.4553338706076|4.4553338706076|4.4553338706076|4.4553338706076|4.4553338706076|4.4553338706076|4.4553338706076|4.4553338706076|4.4553338706076|4.4553338706076|4.4553338706076|4.4553338706076|4.4553338706076|4.4553338706076|4.4553338706076|4.4553338706076|4.4553338706076|4.4553338706076|4.4553338706076|4.4553338706076|4.4520375397006|4.4433748353631|4.4384875225323|4.4384875225323|4.4347082958506|4.4345383266429|4.4345383266429|4.4345383266429|4.4345383266429|4.4345383266429|4.4345383266429|4.4345383266429|4.4345383266429|4.4345383266429|4.4314189663525|4.4314189663525|4.4314189663525|4.4314189663525|4.4314189663525|4.4314189663525|4.4314189663525|4.418798710571|4.4064428029968|4.3966032331203|4.3878925448231|4.383213878293|4.3707933167828|4.3592148600036|4.3463499080267|4.3270554025004|4.3145061553661|4.3005625474392|4.2850696497425|4.2678553189685|4.2537281607974|4.240809265705|4.2125657310442|4.1875732994031|4.1667478720293|4.1366645671643|4.0701826521332|4.0313142613763|3.7714989926337|3.7714989926337|3.7171486374844|3.7171486374844|3.7171486374844|3.7171486374844|3.6762762198966|3.6580846718198|3.6362051755461|3.6352279352119|3.6305309453463|3.5747310236557|3.5747310236557|3.5747310236557|3.5747310236557|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298||-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6792534140298|-3.6802815229307|-3.7020758339665|-3.7020758339665|-3.7234175281283|-3.7749082729284|-3.7954535798964|-3.8568928326432|-3.8748809325765|-3.9704231407985|3.6756408714867|-3.9947663337213|-3.9947663337213|-3.9947663337213|-3.9947663337213|-3.9947663337213|-3.9947663337213|-3.9947663337213|-3.9947663337213|-3.9947663337213|-3.9947663337213|-3.9947663337213||-3.9947663337213|-3.9947663337213|-3.9947663337213|||-3.9947663337213|-3.9947663337213|-4.0011293656541|-4.0606368694003|-4.0606368694003|-4.0606368694003|-4.0606368694003|-4.0606368694003|-4.0606368694003|-4.3265408976536|-4.4489343148317|-4.4704825063376|-4.484424950881|-4.5188054268042|-4.6439505356859|4.3978615514201|4.3978615514201|4.3978615514201|4.3978615514201|4.3978615514201|4.3978615514201|4.3978615514201|4.3978615514201|4.3978615514201|4.3978615514201|4.3978615514201|4.3978615514201|4.3978615514201|4.3978615514201|4.3978615514201|-4.4357935467971
04983|942738|/equities/iph-ltd|ASX200|3.3221728193756|3.3221728193756|-3.7116234322539|-3.7116234322539|-3.7329149798277|-3.7808477340763|-3.7808477340763|-3.7808477340763|-3.7808477340763|-3.7808477340763|-3.7808477340763|-3.8037197124765|-3.8680219928209|3.5431519944299|3.5431519944299|3.5431519944299|3.5431519944299|3.5431519944299|3.5431519944299||3.5431519944299|3.5431519944299|3.5431519944299|3.5431519944299|3.5431519944299|3.5361559685531|3.5361559685531|3.5361559685531|3.5361559685531|3.5007288650741|3.4285875510363|3.3689861641094|3.3444324200597|3.3444324200597|3.3444324200597|3.3365914363824||-3.5436106345683|-3.5436106345683|-3.5436106345683|||-3.5436106345683|-3.5436106345683|-3.5436106345683|-3.5436106345683|-3.5436106345683|-3.5436106345683|-3.5436106345683|-3.6223452247546|-3.6831613687858|-3.7274014980909|-3.746557225929|-3.7788234118221|-3.7788234118221|-3.7788234118221|-3.8214704464539|-3.8290326090373|-3.8290326090373|-3.8290326090373|-3.8290326090373|-3.8290326090373|-3.8453225063249|-3.8453225063249|-3.8453225063249|-3.8968415008712|3.4931058533502|3.4931058533502|3.4931058533502|3.4931058533502|3.4931058533502|3.4931058533502|3.4931058533502|3.4931058533502|3.4931058533502|3.4931058533502|3.4931058533502|3.4931058533502|3.4931058533502|3.4931058533502|3.4931058533502|3.4931058533502|3.4931058533502|3.4931058533502|3.4931058533502|-3.7416795291655|-3.7416795291655|-3.7416795291655|-3.7416795291655|-3.7507549433965|-3.7899443932839|-3.7899443932839|-3.813827111596|-3.8303635940222|-3.8580079328697|-3.8580079328697|-3.8580079328697|-3.8580079328697|-3.8580079328697|-3.8580079328697|-3.8580079328697|-3.8580079328697|-3.8580079328697|-3.9297310656619|-3.9649790466176|-3.9805323879307|-3.9961471072375|-4.0121078481872|-4.132341993142|-4.1526023550043|-4.1951136371834|-4.226237299414|-4.3353546960504|-4.3353546960504|-4.3681720079483|-4.4340798922713|-4.5173108653156|-4.6053454429936|-4.7153839304526|-4.8059821343509|-4.8347012388483|-4.8347012388483|-4.8347012388483|-4.9507792909692|-5.0197547497297|-5.0927529199013|-5.0927529199013|-5.0927529199013|-5.0927529199013|-5.0927529199013|-5.0927529199013|-5.4319474545992|5.3867252034529|5.3867252034529|5.3867252034529|5.3308055580307|5.277561763994|5.2234020278101|5.1810021980212|5.161669186266|5.1029659945785|5.0655177653961|5.0104538674625|5.0104538674625|4.9683936002367|4.9683936002367|4.9683936002367|4.9489839161816|4.9489839161816|4.9489839161816|4.9489839161816|4.9489839161816|4.948315523883|4.8850808835573|4.8850808835573|4.8762010972309|4.8053372556846|4.8053372556846|4.8053372556846|4.7984303296584|4.7721449071587|4.6940497749846|4.5933886759591|4.5582096569088|4.5446776275664|4.4924195480379|4.4382436752355|-4.7004916789646|-4.7004916789646|-4.7004916789646|-4.7004916789646|-4.7004916789646|-4.7004916789646|-4.7369353376621|-4.7715949573775|-4.7834387662963|-4.7965983155652|-4.8606650568031|-4.9079610216377|-4.9441234919493|-4.9723594556323|4.6904676059579|4.6904676059579|4.6904676059579||4.6904676059579|4.6904676059579|4.6904676059579|4.6904676059579|4.6904676059579|4.6904676059579|4.6904676059579|4.6904676059579|4.658852985578|4.6524220257406|4.6524220257406|4.6524220257406|4.6524220257406|4.6524220257406|4.5958912673561|4.5958912673561|4.5565460592474|4.4994956288034|4.4622169902252|4.3874636944055|4.3450498989836|4.3450498989836|4.3450498989836|4.3450498989836|4.3450498989836|4.3450498989836|4.3122776538813|-4.6399119007226|-4.6399119007226|-4.6399119007226||-4.6399119007226|-4.6399119007226|-4.6399119007226|||-4.6399119007226|-4.6399119007226|-4.6399119007226|-4.6399119007226|-4.6399119007226|-4.6399119007226|-4.6399119007226|-4.6399119007226|-4.6399119007226|-4.7731010545472|-4.7731010545472|-4.78686209524|-4.78686209524|-4.78686209524|-4.78686209524|-4.78686209524|-4.78686209524|-4.78686209524|-4.78686209524|-4.78686209524|-4.78686209524|-4.78686209524|-4.78686209524|-4.78686209524|-4.78686209524|-4.8037356094555|-4.9022060451724|-5.0350459257435|-5.0350459257435|-5.0350459257435|-5.0350459257435
04984|7558|/equities/iress-mrkt-tech|ASX200|-7.8101111713543|-7.8346435395159|-7.8346435395159|-7.8590482702164|-7.8944981882206|-8.1919423815532|-8.2119653115268|-8.2119653115268|-8.2119653115268|-8.2119653115268|-8.2688506057522|-8.4870561152323|-8.6128402318804|-8.6927037580328|-8.6927037580328|-8.7682818156168|-8.8580909020024|-8.8693936309129|-8.8693936309129||-8.8693936309129|-8.8693936309129|-8.8693936309129|-8.8693936309129|-8.8693936309129|-8.8693936309129|-8.8693936309129|-8.8693936309129|-8.8693936309129|-8.8693936309129|-8.8693936309129|-8.8693936309129|-8.8693936309129|-8.8693936309129|-8.9574617997254|-8.9574617997254||-8.9682911386583|-8.9728904347476|-8.9728904347476|||-9.0976555193858|-9.1412843957429|-9.1753156731399|-9.2053506186574|-9.2188282252056|-9.2188282252056|-9.3045313359082|-9.3872570462559|-9.5038966015019|-9.5271072735431|-9.6451610576472|8.8235385290337|8.8235385290337|8.8235385290337|8.8235385290337|8.8235385290337|8.8235385290337|8.8235385290337|8.8235385290337|8.8235385290337|8.8235385290337|8.8235385290337|8.8235385290337|8.8235385290337|8.8235385290337|8.8235385290337|8.8235385290337|8.8235385290337|8.8235385290337|8.8235385290337|8.8235385290337|8.8235385290337|8.530876198472|8.315588777719|8.315588777719|8.315588777719|8.315588777719|8.315588777719|8.315588777719|8.315588777719|8.315588777719|8.315588777719|8.315588777719|8.315588777719|8.315588777719|-8.90270932706|-8.90270932706|-8.90270932706|-8.90270932706|-8.90270932706|-9.0585660779013|-9.1006285706641|-9.1571107809911|-9.1571107809911|-9.1571107809911|-9.1571107809911|-9.2679013085773|-9.3974701534586|-9.3974701534586|-9.4199011927864|-9.4199011927864|-9.4915568702774|-9.5756875989561|8.9104953948315|8.9104953948315|8.9104953948315|8.9104953948315|8.9104953948315|8.9104953948315|8.9104953948315|8.8127724532349|8.6269698015035|-9.2259955900277|-9.2259955900277|-9.2259955900277|-9.2259955900277|-9.2259955900277|-9.2259955900277|-9.2259955900277|-9.2259955900277|-9.2259955900277|-9.2838840503787|-9.3487604480425|-9.4297335789644|-9.4635932893713|-9.4801032246439|-9.5454809482256|-9.5454809482256|-9.5454809482256|-9.5454809482256|-9.5454809482256|-9.5454809482256|-9.5454809482256|-9.5454809482256|-9.5454809482256|-9.5454809482256|-9.5454809482256|-9.5877566133781|8.7736032500484|7.743448153096|7.5185531145528|-8.0453868345784|-8.0453868345784|-8.0453868345784|-8.0453868345784|-8.0453868345784|-8.0453868345784|-8.0453868345784|-8.0453868345784|-8.0453868345784|-8.0453868345784|-8.0453868345784|-8.1611897982943|-8.1611897982943|-8.1611897982943|-8.1611897982943|-8.1611897982943|-8.1611897982943|-8.1750749608764|-8.1750749608764|-8.1750749608764|-8.1800835950384|-8.2823150536759|-8.3398950243859|-8.3398950243859|-8.4265500069624|-8.5550141666169|-8.5550141666169|-8.5550141666169|-8.6539043424124|-8.7033713259993|8.1468680940241|8.1468680940241|8.1468680940241|8.1468680940241|8.1468680940241|8.1468680940241|8.1468680940241|8.1468680940241|8.1468680940241|8.1468680940241|8.1468680940241||8.1468680940241|8.1468680940241|8.1468680940241|8.1468680940241|8.1468680940241|8.1045280427809|8.1045280427809|8.0183643732993|7.9440731190073|7.9440731190073|7.9440731190073|7.9440731190073|7.9440731190073|7.891844500408|7.891844500408|7.891844500408|7.891844500408|7.891844500408|7.891844500408|7.891844500408|7.891844500408|7.6537160755368|7.5956837259327|7.5956837259327|7.5956837259327|7.5202041293289|7.4899485801221|-8.0739653049208|-8.0739653049208|-8.0739653049208||-8.0739653049208|-8.0739653049208|-8.0739653049208|||-8.0739653049208|-8.0739653049208|-8.0739653049208|-8.0739653049208|-8.0739653049208|-8.0739653049208|-8.0739653049208|-8.0739653049208|-8.0739653049208|-8.4366282024094|-8.6090312311063|-8.711894974216|-8.711894974216|-8.711894974216|-8.7443277936337|-8.7636976088813|-8.8323425763098|-8.8323425763098|-8.8500778569167|-8.8500778569167|-8.8500778569167|-8.8500778569167|-8.8500778569167|-8.8500778569167|-8.8500778569167|-8.8500778569167|-8.8761973793181|-8.9298570909876|-8.9298570909876|-8.9298570909876|-8.9298570909876
04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH|34.12518625986|34.12518625986|34.12518625986|34.12518625986|34.12518625986|34.12518625986|34.12518625986|33.241318710771|-35.078975423287|-35.078975423287|-35.078975423287|-35.078975423287|-35.078975423287|-35.078975423287|-35.078975423287|-35.934417654089|-35.998242829698|33.877072630162|33.877072630162||33.877072630162|33.877072630162|33.877072630162|33.877072630162|33.877072630162|33.877072630162|32.924522940577|32.562250526151|32.45805592824|32.209505349276|29.93722828878|29.856516590985|29.856516590985|29.47307432059|29.428413625989|29.428413625989||29.428413625989|29.428413625989|29.161570492092|||28.914716273551|28.914716273551|28.550239596107|28.337614785945|28.337614785945|28.337614785945|28.337614785945|28.337614785945|27.736794961068|27.44338418441|27.41242975928|27.41242975928|27.41242975928|27.41242975928|27.41242975928|27.205279545009|27.205279545009|27.205279545009|27.205279545009|26.833643811742|26.612381186529|25.216533888759|-28.759434827888|-28.759434827888|-28.759434827888|-28.759434827888|-28.759434827888|-28.759434827888|-28.759434827888|-29.291593587757|-29.417604698473|-29.703801154373|-29.703801154373|-29.703801154373|-29.703801154373|-32.075334230261|-33.556482702711|-34.363869567954|-34.737942010823|32.303505970592|32.303505970592|32.303505970592|32.303505970592|32.168116828564|32.168116828564|32.168116828564|32.168116828564|32.168116828564|32.168116828564|32.168116828564|32.027352091077|30.874746830289|30.874746830289|30.874746830289|30.874746830289|30.786940185035|28.830542919328|28.830542919328|-30.303115282221|-30.303115282221|-30.303115282221|-30.303115282221|-30.303115282221|-30.303115282221|-30.303115282221|-31.220684168254|-31.596673040722|-31.596673040722|-31.596673040722|-31.596673040722|-32.220192941398|-32.697991618813|-32.829344755584|-32.829344755584|-32.829344755584|-32.960938036634|-33.518824482127|-33.518824482127|-33.518824482127|-33.518824482127|-34.215360959552|-34.836511965352|-35.404458332677|-36.2105729137|-36.2105729137|-36.2105729137|-36.2105729137|-36.2105729137|-36.2105729137|-36.2105729137|-38.700081193242|42.893268308804|42.893268308804|42.893268308804|42.605298476932|41.276721165707|40.68181802379|40.68181802379|40.042021026732|39.786506935551|39.786506935551|-42.979621203048|-42.979621203048|-42.979621203048|-42.979621203048|-42.979621203048|-42.979621203048|-42.979621203048|-42.979621203048|-42.979621203048|-42.979621203048|-42.979621203048|-43.310566827022|-43.310566827022|-43.310566827022|-43.310566827022|40.092683355204|40.092683355204|40.092683355204|40.092683355204|40.092683355204|40.092683355204|40.092683355204|40.092683355204|40.092683355204|40.092683355204|38.971400321991|38.971400321991|-39.668140521666|-39.668140521666|-39.668140521666|-39.668140521666|-39.668140521666|-40.030431869979|-40.23936942259|-41.072631021777|-42.008758276082|39.022928264223|39.022928264223|39.022928264223|39.022928264223|38.660476078018|37.387809593276|37.387809593276|36.312010481177|35.175843665134|-37.700480119956|-37.700480119956|-37.700480119956|-37.700480119956|-38.505255214122|-38.81861781163|-39.025685406206|-39.740171951191|-39.740171951191|-39.740171951191|36.712192660806|36.712192660806|36.712192660806|36.712192660806|36.712192660806|36.581325458418|35.598692071582|-38.392219015332|-38.392219015332|-38.392219015332|-38.392219015332|-38.392219015332|-38.392219015332|-38.392219015332|-38.392219015332|-38.392219015332|-38.392219015332||-38.392219015332|-38.392219015332|-38.392219015332|||-38.392219015332|-38.392219015332|-38.392219015332|-38.392219015332|-38.392219015332|-38.392219015332|-38.392219015332|-39.270516744332|-39.270516744332|-40.81835298083|-41.351051042377|-41.351051042377|-42.354502251743|-43.445898050687|-43.445898050687|-43.445898050687|-43.445898050687|-44.078777519223|-47.106974300805|-50.410527636677|-51.476698162456|-53.181834557247|-53.181834557247|-53.181834557247|-53.181834557247|-53.181834557247|-53.330766839806|-53.330766839806|-53.330766839806|-53.330766839806|-53.330766839806
04986|32565|/equities/henderson-group-plc.|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04987|7274|/equities/jb-hi-fi|ASX200|77.712705104873|77.712705104873|77.712705104873|77.165230929107|-84.337863984851|-84.337863984851|-85.752490556716|-85.752490556716|-85.852209237415|-87.438011755765|-87.573658517604|-87.573658517604|-87.573658517604|-87.573658517604|-87.573658517604|-87.573658517604|-87.573658517604|-91.316230221546|-91.316230221546||-91.316230221546|-92.091921298544|-92.476583340478|-94.45508941314|-95.759864708785|-95.759864708785|-96.137072559865|-96.845310168995|-96.845310168995|-96.845310168995|-96.845310168995|-96.845310168995|-96.845310168995|-96.845310168995|-96.845310168995|-96.845310168995||-96.845310168995|-96.845310168995|-96.845310168995|||-96.845310168995|-96.845310168995|-96.845310168995|-96.845310168995|-96.845310168995|-96.845310168995|-96.845310168995|-96.845310168995|-96.845310168995|-96.845310168995|-97.987014299779|-99.397240857447|-100.58554631269|-101.10220693272|-101.10220693272|-101.10220693272|-101.10220693272|-101.10220693272|-101.10220693272|-101.10220693272|-101.10220693272|-101.10220693272|-101.10220693272|-101.10220693272|-102.49245085895|-102.64383247362|-103.5409288193|-104.44743989735|-104.44743989735|-105.61360776594|-105.61360776594|-105.61360776594|-105.61360776594|-106.08344986892|-108.09994584164|-109.92771827999|-110.66968613005|-112.83854124653|-114.61948969748|-117.57998872229|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.12699339573|-120.3452337135|-120.3452337135|-120.3452337135|-120.3452337135|-120.3452337135|-120.3452337135|-120.3452337135|-120.3452337135|-120.3452337135|-120.3452337135|-120.3452337135|-120.3452337135|-120.3452337135|-120.3452337135|-120.3452337135|-120.3452337135|-120.3452337135|-120.3452337135|-120.3452337135|-120.3452337135|-120.3452337135|-120.3452337135|-120.3452337135|-120.3452337135|-120.3452337135|109.59055811096|108.46678790308|108.46678790308|108.46678790308|106.08476659167|104.43252162258|-111.77426319499|-111.77426319499|-111.77426319499|-112.21088518208|-112.21088518208|-112.53385929045|-112.53385929045|-112.53385929045|-113.71439891443|106.27552419915|106.27552419915|106.27552419915|106.27552419915|106.27552419915|106.27552419915|106.27552419915|106.27552419915|106.27552419915|106.27552419915|106.27552419915|106.27552419915|106.27552419915|105.75054768676|105.75054768676|105.75054768676|105.75054768676|105.75054768676|105.75054768676|105.75054768676|105.75054768676|105.75054768676|105.75054768676|105.75054768676|105.75054768676|105.75054768676|105.75054768676|105.02407489728|105.02407489728|104.6476122089|104.6476122089|104.6476122089|104.6476122089|102.92179088546|102.49351334003|102.49351334003|102.49351334003|102.49351334003|101.68335113953|101.25483831245|101.22759431024|100.79428817779|100.79428817779|98.395419348002|98.395419348002|98.395419348002|98.395419348002|98.395419348002|98.395419348002|98.395419348002|98.395419348002|98.395419348002|98.395419348002|98.395419348002|98.395419348002|98.072864860076|98.072864860076|97.327071235995|96.026191126881|95.209099014135||93.422285254025|93.422285254025|90.598094709741|||90.212957921865|90.212957921865|89.98773338093|87.778591916447|87.322089486511|87.322089486511|-94.342855569388|-94.342855569388|-94.342855569388|88.737362919037|88.737362919037|88.737362919037|88.737362919037|88.737362919037|88.737362919037|87.917072147997|87.313413667317|-94.565504241812|-94.565504241812|-94.565504241812|-94.565504241812|-94.565504241812|-94.565504241812|-94.565504241812|-94.565504241812|-95.006669548737|-95.010188133172|-96.749649293612|-97.779610800954|-97.909570879641|-99.083290316984
04988|985811|/equities/kogan-com-ltd|ASX200|-3.3899384035064|-3.3899384035064|-3.3899384035064|-3.3899384035064|-3.3899384035064|-3.4543759837629|-3.6426400095093|-3.714044388783|-3.7567159032954|-3.7674620654995|-3.7871800160866|-3.8646444718552|-3.9101605195151|-3.9946228815832|3.5912481509912|3.5912481509912|3.5912481509912|3.5912481509912|3.5912481509912||3.5912481509912|3.5912481509912|3.5912481509912|3.5912481509912|3.5912481509912|3.5894289043565|3.5894289043565|3.5894289043565|3.5894289043565|3.5894289043565|3.5894289043565|3.5035320947589|3.4880911056666|3.3721279580773|3.3721279580773|3.3721279580773||3.3184754008916|3.2455282205638|3.1511425303416|||3.1361018256146|3.1361018256146|3.055668614065|3.0540134126202|3.0540134126202|3.0540134126202|3.0540134126202|3.0540134126202|3.0540134126202|3.0540134126202|3.0540134126202|3.0540134126202|3.0540134126202|3.0540134126202|3.0540134126202|3.0261260860779|3.0074397199951|3.0074397199951|2.9643775482533|2.938236883372|-3.219453571286|-3.219453571286|-3.219453571286|-3.219453571286|-3.219453571286|-3.219453571286|-3.2563303660904|-3.2563303660904|-3.2563303660904|-3.2563303660904|-3.2563303660904|-3.2563303660904|-3.2563303660904|-3.2563303660904|-3.2764781660012|-3.3260869523079|-3.3517633168996|-3.3947369885776|-3.4274855269694|-3.4367942701184|-3.4367942701184|-3.4367942701184|-3.4734832876944|-3.4734832876944|-3.4734832876944|-3.4844258884615|-3.4849176782178|-3.5160196376959|-3.5372440498316|-3.5827712131036|-3.599745705447|-3.6050037902225|-3.6050037902225|-3.6050037902225|-3.6050037902225|-3.6050037902225|-3.6328823384181|-3.6328823384181|-3.6328823384181|-3.6328823384181|-3.6368137130622|-3.6747929000726|-3.7220900529538|-3.7220900529538|-3.7542667779563|-3.7736296557981|-3.8345884773023|-3.9073206156368|-3.9536057482377|-3.9536057482377|-3.9906730398222|-4.0329700294119|-4.0571889284564|-4.0952099167984|-4.1402332345293|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.774537574024|3.7625617843201|3.7625617843201|3.7625617843201|3.7356243245392|3.7252153041221|3.7252153041221|3.7252153041221|3.7252153041221|3.7180169823278|3.6889077560227|-3.9968488399292|-3.9968488399292|-3.9968488399292|-3.9968488399292|-3.9968488399292|-3.9968488399292|-3.9968488399292|-3.9968488399292|-3.9968488399292|-3.9968488399292|-3.9968488399292|-3.9968488399292|-3.9968488399292|-4.0503875750199|-4.1148750536856|-4.2065279078943|-4.2190466943178|-4.2190466943178|-4.2256073888577|-4.3228970828363|-4.3233798194768|-4.3233798194768||-4.3233798194768|-4.3233798194768|-4.3233798194768|-4.3233798194768|-4.3465331846742|-4.3675368819268|-4.4147631629343|-4.4752926146581|-4.5211581958217|-4.5343737153745|-4.5343737153745|-4.5343737153745|-4.6465264192926|-4.7344738103402|4.3861527542119|4.3861527542119|4.3861527542119|4.3861527542119|4.3557250609932|4.3380279398558|4.2816975488263|4.2302195908844|4.1610166095975|4.1610166095975|4.1610166095975|4.1610166095975|4.1048788751925|4.1048788751925|4.1048788751925|-4.5389085807682||-4.5389085807682|-4.5389085807682|-4.5389085807682|||-4.5389085807682|-4.5389085807682|-4.5389085807682|-4.5389085807682|-4.5389085807682|-4.5389085807682|-4.5389085807682|-4.5389085807682|-4.5389085807682|-4.7315651617979|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967|4.3423327945967
04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE|-4.8111446355877|-4.8111446355877|-4.8111446355877|-4.8111446355877|-4.8148826200761|-4.8765363780434|-4.8955388265106|-4.8955388265106|-4.8972651381463|-4.9108503018452|-4.9187223817059|-5.0270032001067|-5.0270032001067|-5.0787073918979|-5.0787073918979|-5.1811201951142|4.9416801218445|4.9416801218445|4.9416801218445||4.9416801218445|4.9416801218445|4.9416801218445|4.9416801218445|4.9416801218445|4.9416801218445|4.9416801218445|4.9416801218445|4.9416801218445|4.9416801218445|4.9416801218445|4.9416801218445|4.9416801218445|4.9416801218445|4.9416801218445|4.9416801218445||4.9416801218445|4.9416801218445|4.9416801218445|||4.9416801218445|-5.2684301374833|-5.2684301374833|-5.2684301374833|-5.2684301374833|-5.2952003742236|-5.3793890503798|-5.4031259798917|-5.4031259798917|-5.4031259798917|-5.4031259798917|-5.4031259798917|-5.4031259798917|-5.4315289417807|-5.4550319954094|-5.4667022542089|-5.4863358687394|-5.4992623540023|-5.5261248981797|-5.5329163511422|-5.5341505760358|-5.5341505760358|-5.5341505760358|-5.5341505760358|-5.5770993873424|-5.5770993873424|-5.7148328804248|-5.7448876410019|-5.7448876410019|-5.7448876410019|-5.7726530531261|-5.77850175242|-5.77850175242|-5.77850175242|5.4782848613165|5.4782848613165|5.4782848613165|5.4782848613165|5.4782848613165|5.4782848613165|5.4782848613165|5.4782848613165|5.4782848613165|5.3919829016153|5.314981130011|5.2372012174209|5.1777233322549|-5.5232528645217|-5.5232528645217|-5.5232528645217|-5.5232528645217|-5.5232528645217|-5.5232528645217|-5.5232528645217|-5.5232528645217|-5.5232528645217|-5.5232528645217|-5.5232528645217|-5.5232528645217|-5.5232528645217|-5.5232528645217|-5.5232528645217|-5.5232528645217|-5.5232528645217|-5.5232528645217|-5.5232528645217|-5.5958365553418|-5.6850452209451|-5.6850452209451|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.3461286134874|5.2956984382376|5.2757761590465|5.2336400209515|-5.4943695713422|-5.4943695713422|-5.4943695713422|-5.4943695713422|-5.4943695713422|-5.4943695713422|-5.5070773152666|-5.5081084159395|-5.5081084159395|-5.5081084159395|-5.5081084159395|-5.5081084159395|-5.5081084159395|-5.5081084159395|-5.5081084159395|-5.5081084159395|-5.5128982494696|-5.6843314645934|-5.734535137619|-5.740038889211|-5.7404726579378|-5.7404726579378|-5.7404726579378|-5.7404726579378|-5.7404726579378|-5.7404726579378|-5.7429047949124|-5.7429047949124|-5.7429047949124|-5.8058082124099|-5.8058082124099|-5.8536759240213|5.4650690039386|5.4650690039386|5.4650690039386|5.4650690039386|5.4650690039386|5.4650690039386|5.4650690039386|5.4400768766127|5.4322115779319||5.4322115779319|5.4322115779319|5.4322115779319|5.418452304468|5.418452304468|5.418452304468|5.4153113201634|5.4153113201634|5.3264568994857|5.3232802665795|5.3232802665795|5.2819513730754|5.2819513730754|5.1321682855541|-5.562343768328|-5.562343768328|-5.562343768328|-5.562343768328|-5.562343768328|-5.562343768328|-5.562343768328|-5.562343768328|-5.562343768328|-5.562343768328|-5.5975360540096|-5.5975360540096|-5.5975360540096|-5.5975360540096|-5.5975360540096|-5.6472620332179||-5.732513595945|-5.7508190665794|-5.7508190665794|||-5.8564656348309|-5.8894131614197|-5.8894131614197|-5.8894131614197|-5.8894131614197|-5.8894131614197|-5.8894131614197|-5.9722076818076|-5.9722076818076|-6.2791194302867|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.3533851433603|-6.4051502069729|-6.4290433470724|-6.4290433470724|-6.435603731685
04990|960731|/equities/link-administration-holdings-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04991|7473|/equities/lynas-corp|ASX200|-17.055473933773|-17.055473933773|-17.055473933773|-17.055473933773|-17.055473933773|-17.055473933773|-17.055473933773|-17.055473933773|-17.055473933773|-17.055473933773|-17.055473933773|-17.359021415879|-17.359021415879|-17.359021415879|-17.359021415879|-17.759594835089|14.929267661172|14.929267661172|14.929267661172||14.929267661172|14.28807403467|14.009759021203|14.009759021203|14.009759021203|13.669393928453|13.669393928453|13.490159890834|13.002955752151|12.908176143169|12.908176143169|12.908176143169|12.727696002854|-13.675537440494|-13.675537440494|-13.675537440494||-13.78559710948|-13.893441173416|-13.953145802078|||-13.953145802078|-13.953145802078|-13.954606546359|-13.997340852902|-14.124267241343|-14.227241194893|-14.541934928021|-14.775205515845|-14.84241423075|-14.84241423075|-15.019904607585|-15.54767109956|-16.184079404293|-16.486133273194|-16.486133273194|-16.486133273194|-16.486133273194|-16.486133273194|-16.486133273194|-16.486133273194|-16.486133273194|-16.486133273194|-16.486133273194|-16.486133273194|-16.486133273194|-16.486133273194|-16.486133273194|-16.486133273194|-16.486133273194|-16.486133273194|-16.486133273194|-16.486133273194|-16.486133273194|-16.486133273194|-16.525195237234|-16.525195237234|-17.021883298109|-18.149870185002|-18.62902289402|-18.711135822|-19.314040401977|-20.217266536865|-21.526012025733|-21.526012025733|-21.526012025733|-21.526012025733|-21.526012025733|19.185232073118|19.185232073118|19.185232073118|19.185232073118|19.175535526596|18.732817162764|18.406749383034|18.406749383034|17.603054513999|17.496171728846|17.05519121673|16.2552130861|15.879126460786|15.375515322147|15.375515322147|15.375515322147|15.375515322147|15.254461028242|14.751068673823|14.485075299711|13.720083573097|13.536423064974|13.536423064974|13.536423064974|13.536423064974|13.536423064974|13.536423064974|13.536423064974|13.536423064974|13.536423064974|13.536423064974|13.536423064974|13.536423064974|13.536423064974|13.536423064974|13.536423064974|13.536423064974||13.536423064974|13.536423064974|13.536423064974|13.536423064974|13.536423064974|13.536423064974|13.536423064974|13.426580642889|12.999534473629|12.513649209573|12.103499448116|12.041388392245|11.732097546034|11.156219817723|11.140800106884|10.990333411827|10.792592999819|9.9884366961352|9.9120468813195|9.9120468813195|9.9120468813195|9.8395644301267|9.8395644301267|9.6328495999278|9.410943510367|9.2179929440038|9.1974507850971|9.1974507850971|9.1974507850971|9.1974507850971|9.1974507850971|9.1655010164409|8.9166680376429|8.7729647999228|-9.0212623984152|-9.0212623984152|-9.0212623984152|-9.1191806164642|-9.1640897158406|-9.2835675085059|-9.2835675085059|-9.5186859594972|8.5277998759881|8.5277998759881|8.5277998759881|8.5277998759881|8.5277998759881|8.5277998759881|8.5277998759881|8.5277998759881|8.5277998759881|8.4436667047755|8.3979545533226|8.3979545533226|8.3979545533226|8.3979545533226|8.3979545533226||8.2105049490449|8.0383396015694|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.2895217825642|-8.3441908546808|-8.3491008754707|-8.5267786975411|-8.7425321468278|7.7829759681552|7.7829759681552|7.7829759681552|7.7829759681552|7.7829759681552|7.7829759681552|7.7829759681552|7.7829759681552|7.7829759681552||7.7829759681552|7.7829759681552|7.7829759681552|||7.7102513406375|7.3527791868425|7.0680876717277|6.9023197475746|6.8964440076531|6.8964440076531|6.6808570894417|-7.6828744871613|-7.6828744871613|-7.6828744871613|-7.6828744871613|-7.6828744871613|-7.6920828270909|-7.7320366885923|6.9854495713603|6.9854495713603|6.9854495713603|6.9854495713603|6.9854495713603|6.9854495713603|6.9854495713603|6.9854495713603|6.9721662942448|6.7518511551264|6.6003900918302|6.5360609310311|6.5360609310311|6.5360609310311|6.5360609310311|6.5360609310311|6.5360609310311
04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH|209.85363527594|209.85363527594|208.14292554125|205.13626455558|205.13626455558|205.13626455558|205.13626455558|204.23918294126|204.10732248618|204.10732248618|204.10732248618|204.10732248618|204.10732248618|204.10732248618|202.92292496395|202.92292496395|202.84676687479|202.84676687479|202.84676687479||200.13973853058|200.00803636916|199.70048459517|199.70048459517|199.70048459517|199.70048459517|199.70048459517|199.70048459517|199.70048459517|199.70048459517|199.70048459517|199.70048459517|197.97887689259|197.13151763971|195.40644478572|195.40644478572||195.26210511713|195.26210511713|195.26210511713|||194.32827864199|194.32827864199|-203.78692715939|-203.78692715939|-203.78692715939|-203.78692715939|-203.78692715939|-203.78692715939|-203.78692715939|-203.78692715939|-203.78692715939|-203.78692715939|-203.78692715939|-203.78692715939|-203.78692715939|-203.78692715939|-203.78692715939|-203.78692715939|-203.78692715939|-203.78692715939|-203.78692715939|-203.78692715939|-203.78692715939|-203.78692715939|-203.78692715939|-203.78692715939|-207.6804768595|-211.59108617934|-215.95620089805|-219.94634301172|-220.96481722711|-221.28237447472|-221.28237447472|-221.53818755383|216.22210001402|216.22210001402|216.22210001402|216.22210001402|216.22210001402|216.22210001402|216.22210001402|216.22210001402|216.22210001402|216.22210001402|216.22210001402|216.22210001402|213.77399523449|213.65147723327|213.65147723327|210.93774434339|-224.71809089023|-224.71809089023|-226.75719807863|-226.75719807863|-226.75719807863|-226.75719807863|-226.75719807863|-226.75719807863|-226.75719807863|-226.75719807863|-226.75719807863|-226.75719807863|-226.75719807863|-226.75719807863|-228.14021612009|-229.65954140929|-229.65954140929|-229.65954140929|-229.65954140929|-229.65954140929|-229.65954140929|-229.65954140929|-229.65954140929|-229.65954140929|-229.65954140929|-229.65954140929|-229.65954140929|-229.65954140929|-229.65954140929|-229.65954140929|-229.65954140929|217.86096868185|217.86096868185|217.86096868185|217.86096868185|217.86096868185|217.86096868185|217.86096868185|214.15551662078|212.96002514749|-223.14206391053|-223.14206391053|-223.14206391053|-223.14206391053|-223.14206391053|-223.14206391053|-223.14206391053|-223.14206391053|-223.14206391053|-223.71152446894|-223.71152446894|-223.71152446894|-223.71152446894|-226.18836665847|-226.79777286483|-226.79777286483|-226.79777286483|-226.79777286483|-226.79777286483|-230.45474230396|217.41091712203|217.41091712203|217.41091712203|217.41091712203|217.41091712203|217.41091712203|217.41091712203|217.41091712203|217.41091712203|217.41091712203|217.41091712203|217.41091712203|217.41091712203|216.8620458325|216.8620458325|216.8620458325|216.59672183021|213.40107916709|208.04786977631|207.51039569788|207.51039569788|207.51039569788|207.51039569788|207.51039569788|207.51039569788|207.51039569788|207.51039569788|207.51039569788|207.51039569788|207.51039569788|207.51039569788|206.08432417901||206.05968737936|206.05968737936|203.63132090409|201.5682812763|201.5682812763|201.5682812763|201.5682812763|201.5682812763|201.5682812763|201.5682812763|201.5682812763|201.5682812763|201.5682812763|201.5682812763|201.5682812763|201.5682812763|201.5682812763|201.5682812763|201.5682812763|193.0150329882|187.18781538077|181.9142365993|181.36915774488|180.83547515809|180.83547515809|180.56441158652|177.76376334597|177.76376334597|177.76376334597|177.76376334597||173.15195456003|168.49050977997|-188.60557609363|||-188.60557609363|-188.60557609363|-188.60557609363|-188.60557609363|-188.60557609363|-188.60557609363|-188.60557609363|-188.60557609363|-188.60557609363|-197.78731426446|-204.39645686909|-208.62044613078|-208.62044613078|-208.62044613078|-208.62044613078|-208.62044613078|-208.62044613078|-208.62044613078|-208.62044613078|-208.62044613078|-208.62044613078|-208.62044613078|-211.81751230556|-211.81751230556|-211.81751230556|-214.42347183146|-214.42347183146|-217.51885138527|-222.44817258005|-227.54408074622|-232.77953043254
04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH|8.3825219238587|8.3525245548165|8.0228858045361|-8.7528165193366|-8.7528165193366|-8.8164622885174|-9.1094025088887|-9.2087794390377|-9.2087794390377|-9.2087794390377|-9.2087794390377|-9.2087794390377|-9.2087794390377|-9.2087794390377|-9.2087794390377|-9.3275329368044|-9.4080924741349|-9.5381582304196|-9.6347496401197||-9.6347496401197|-9.6347496401197|-9.6347496401197|-9.8097790906287|-9.8097790906287|-9.8097790906287|-9.8097790906287|-9.8286437667582|-9.9057155888582|-9.9538249849162|-9.9538249849162|-9.9538249849162|-10.033138473705|-10.146265144564|9.2249808485402|9.2249808485402||9.2087642758619|9.2087642758619|9.2087642758619|||9.2087642758619|9.1425156692147|9.0048817561992|-9.8223806720166|-9.8223806720166|-9.8223806720166|-9.8223806720166|-9.8223806720166|-9.8223806720166|-9.8223806720166|-9.8223806720166|-9.8223806720166|-9.8223806720166|-9.8223806720166|-9.8223806720166|-9.8223806720166|-9.8223806720166|-9.8223806720166|-9.8223806720166|-9.8223806720166|-9.8223806720166|-9.8223806720166|-9.8223806720166|-9.8223806720166|-9.8223806720166|-10.102969906113|-10.102969906113|-10.139715450513|-10.139715450513|-10.244901368191|-10.244901368191|-10.244901368191|-10.244901368191|-10.244901368191|-10.340310458256|-10.340310458256|-10.418122534303|-10.490691931544|-10.63854607774|9.7055382444709|9.7055382444709|9.7055382444709|9.7055382444709|9.7055382444709|9.7055382444709|9.7055382444709|9.6423196938764|9.6423196938764|9.6423196938764|9.6423196938764|9.6423196938764|9.6423196938764|9.6423196938764|9.6423196938764|9.6423196938764|-10.3171351947|-10.3171351947|-10.3171351947|-10.3171351947|-10.3171351947|-10.3171351947|-10.3171351947|-10.3171351947|-10.3171351947|-10.452927911459|-10.569642000926|-10.780991163002|-10.9238791357|-10.989865290956|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|10.074516911837|9.9308523552639|9.7512375210812|9.7512375210812|9.4772079625715|9.2730089998896|9.2482822207088|9.2482822207088|9.1311473082033|9.0917864432707|9.0917864432707|8.9908739318202|8.9573597101978|8.87234424536|8.7777944431276|8.7777944431276|8.7777944431276|8.7777944431276|8.5669939104683|8.3363827140207|8.0215357576338|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089||7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.9853761530089|7.7504176404926|7.6960096745398|7.6960096745398|7.5472329356832|7.1909984917856|7.1909984917856|7.1909984917856|7.0688872173337|6.9487636172007|6.9369593818134|6.9255104814575||6.8414006271413|6.6826673656096|6.5671202289458|||6.5671202289458|-7.3660914625419|-7.3660914625419|-7.3660914625419|-7.3660914625419|-7.3660914625419|-7.3660914625419|-7.3660914625419|-7.3660914625419|-7.9726017278315|-8.1412241505121|-8.2574713546407|-8.2733014776057|-8.3603350005488|-8.4118239122102|-8.4118239122102|-8.4118239122102|-8.4118239122102|-8.4118239122102|-8.4118239122102|-8.4118239122102|-8.4118239122102|-8.469374285568|-8.469374285568|-8.469374285568|-8.5998603882935|-8.655400256597|-8.6932225274631|-8.9341359191016|-9.0012622202851|-9.1069906598523
04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH|4.4222816209466|4.4222816209466|4.4222816209466|-4.7288144358022|-4.7288144358022|-4.7288144358022|-4.7721166267345|-4.7721166267345|-4.7849389574042|-4.7849389574042|-4.7849389574042|-4.7849389574042|-4.7849389574042|-4.7849389574042|-4.7849389574042|-4.7849389574042|-4.7849389574042|-4.7849389574042|-4.7849389574042||-4.8324322193984|4.6069474965229|4.6069474965229|4.6069474965229|4.6069474965229|4.6069474965229|4.6069474965229|4.6069474965229|4.6069474965229|4.6069474965229|4.6069474965229|4.6069474965229|4.6069474965229|4.6069474965229|4.6069474965229|4.6069474965229||4.5921642283482|4.589904597499|4.5584491253908|||4.5584491253908|4.5584491253908|4.5494161314183|4.5494161314183|4.5494161314183|4.544402554498|4.544402554498|4.4960028097209|-4.7449576238914|-4.7449576238914|-4.7449576238914|-4.7449576238914|-4.7449576238914|-4.7449576238914|-4.8038419463152|-4.8659353761667|-4.8904836739428|-4.9722043502471|-4.992359427342|-4.992359427342|-4.992359427342|-4.992359427342|-4.992359427342|-4.992359427342|4.7830358631659|4.7830358631659|4.7830358631659|4.7830358631659|4.7830358631659|4.7830358631659|4.7830358631659|4.7830358631659|4.7454766765112|4.7454766765112|4.7144183599148|-4.9187245503594|-4.9187245503594|-4.9187245503594|-4.9187245503594|-4.9187245503594|-4.9187245503594|-4.9187245503594|-4.9187245503594|-4.9187245503594|-4.9187245503594|-4.9187245503594|-4.9210181549657|-4.9210181549657|-4.9461491983143|-4.9461491983143|-4.9461491983143|-4.9461491983143|-4.9912767773273|-4.9912767773273|-4.9912767773273|-4.9912767773273|-4.9912767773273|-4.9912767773273|-4.9912767773273|-4.9912767773273|-4.9912767773273|-4.9912767773273|-4.9912767773273|-4.9912767773273|-4.9912767773273|-5.0480850411126|-5.080650085947|-5.083875625087|-5.083875625087|-5.083875625087|-5.0920838434974|-5.1086839284768|-5.1086839284768|-5.1616467475733|-5.1616467475733|-5.1618298689348|-5.2425885641821|-5.2757109742117|-5.2757109742117|-5.2757109742117|-5.2757109742117|-5.3091234742218|-5.314010095996|-5.314010095996|-5.314010095996|5.0544750542656|5.0544750542656|5.0544750542656|5.0544750542656|5.0544750542656|5.0402501524836|-5.1947635193324|-5.1947635193324|-5.1947635193324|-5.1947635193324|-5.1947635193324|-5.1947635193324|-5.1947635193324|-5.1947635193324|-5.1947635193324|-5.1947635193324|-5.1947635193324|-5.1947635193324|-5.1947635193324|-5.1947635193324|-5.1947635193324|-5.1947635193324|-5.1947635193324|-5.1947635193324|-5.1986261760368|-5.210736712068|-5.210736712068|-5.210736712068|-5.210736712068|-5.210736712068|-5.210736712068|-5.210736712068|-5.210736712068|-5.210736712068|-5.210736712068|-5.210736712068|-5.210736712068|-5.210736712068|-5.210736712068|-5.210736712068|4.9703284154314|4.9703284154314|4.8125870106372|4.7977325962286|4.7977325962286|4.7977325962286|4.7752585991997|4.7416760507312|4.734912349457|4.734912349457|4.734912349457|4.7337914061485|4.7236570331718|4.7023966282899|4.7015515930448|4.6981298028712|4.6981298028712||4.6981298028712|4.6981298028712|4.6981298028712|4.6981298028712|4.6323248511649|4.6323248511649|4.6323248511649|4.626480942167|4.626480942167|4.6193284404586|4.6193284404586|4.6036983741997|4.5721649343965|4.5523161346896|4.5523161346896|4.5523161346896|4.5523161346896|4.5523161346896|4.5523161346896|4.5523161346896|4.5523161346896|4.5523161346896|4.5147956670637|4.4827717699789|4.4827717699789|4.4827717699789|4.4330797370035|4.4189777303359|4.3694195933498|4.3526883861927||-4.5565024264284|-4.5565024264284|-4.5565024264284|||-4.5565024264284|-4.5565024264284|-4.5565024264284|-4.5565024264284|-4.5565024264284|-4.5565024264284|-4.5565024264284|-4.5565024264284|-4.6806470407039|4.3579259728469|4.3579259728469|4.3579259728469|4.2849178684064|4.2693532453984|4.2573369329737|4.2112077149601|4.2093972003958|4.195996791842|4.1888853253285|4.163253697515|4.163253697515|4.1501125497616|4.1501125497616|4.1501125497616|4.1501125497616|4.1501125497616|4.1501125497616|4.1501125497616|4.1501125497616|4.1501125497616|4.1501125497616
04995|962367|/equities/megaport-ltd|ASX200|-11.915660765758|-11.915660765758|-11.915660765758|-11.915660765758|-11.915660765758|-11.915660765758|-11.915660765758|-11.915660765758|-11.915660765758|-11.915660765758|-11.915660765758|-12.407760352989|-12.407760352989|-12.715506176766|-12.715506176766|-13.221673652659|-13.419659482741|-13.419659482741|-13.419659482741||-13.419659482741|-13.419659482741|-13.419659482741|-13.419659482741|-13.498510214249|-13.532179888308|-13.532179888308|-13.532179888308|-13.532179888308|-13.532179888308|-13.532179888308|-13.532179888308|-13.532179888308|-13.532179888308|-13.532179888308|-13.532179888308||-13.532179888308|-13.875191191666|-13.875191191666|||-13.875191191666|-13.875191191666|-13.875191191666|-13.875191191666|-13.875191191666|-14.295490295614|-14.414155464399|-14.678506459382|-14.927404791182|-14.927404791182|-14.927404791182|-14.927404791182|-14.927404791182|-14.927404791182|-14.927404791182|-14.927404791182|-14.927404791182|-14.927404791182|-14.927404791182|-14.927404791182|-14.927404791182|-14.927404791182|-14.927404791182|-14.927404791182|-15.78364815102|-15.78364815102|-16.430720428471|-16.547467130029|-16.772185636454|-17.398965775958|-17.398965775958||-17.398965775958|-17.422184136169|-18.133670935843|15.768526468725|15.768526468725|15.206696203517|14.686328758981|14.447381101746|-16.037526210562|-16.037526210562|-16.037526210562|-16.037526210562|-16.037526210562|-16.037526210562|-16.037526210562|-16.037526210562|-16.037526210562|-16.037526210562|-16.037526210562|-16.284473243042|-16.370803001505|14.782688511184|14.782688511184|14.782688511184|14.782688511184|14.782688511184|14.782688511184|14.782688511184|14.782688511184|14.782688511184|14.782688511184|14.782688511184|14.782688511184|14.613265554961|14.240294660525|-16.216084210203|-16.216084210203|-16.216084210203|-16.256759979246|-16.32974519446|-16.32974519446|-16.32974519446|-16.32974519446|-16.32974519446|-16.32974519446|-16.32974519446|-16.32974519446|-17.040828277827|14.127393245405|14.127393245405|14.127393245405|14.127393245405|13.994325107674|13.942309908625|13.942309908625|13.942309908625|13.942309908625|13.942309908625|13.942309908625|13.942309908625|13.942309908625|13.942309908625|13.942309908625|13.942309908625|13.942309908625|13.942309908625|13.942309908625|13.942309908625|13.821987599203|13.821987599203|13.462345851069|13.462345851069|13.462345851069|13.412298696549|13.412298696549|13.412298696549|13.412298696549|13.275331410336|13.168091969961|13.168091969961|13.168091969961|13.168091969961|12.756769239101|-14.197868590283|-14.197868590283|-14.197868590283|-14.299297973765|-14.418109016565|12.947399523787|12.947399523787|12.947399523787|12.947399523787|12.947399523787|12.947399523787|12.947399523787|12.947399523787|12.895541464439|12.895541464439|12.895541464439|12.895541464439|12.895541464439|12.895541464439|12.895541464439|12.895541464439|12.895541464439|12.895541464439|12.895541464439|12.895541464439|12.895541464439|12.672268005599||12.536654852916|12.536654852916|12.536654852916|12.536654852916|12.536654852916|12.536654852916|12.536654852916|12.149060566214|11.790623063277|11.547182576365|11.547182576365|11.547182576365|11.547182576365|11.547182576365|11.547182576365|11.547182576365|11.547182576365|11.547182576365|11.047424758482|10.552693752236|10.459387960921|10.459387960921|10.459387960921|10.459387960921|10.459387960921|10.459387960921|10.403209199387|9.9024546299579|9.6360608906881|9.6245121261959||9.4311241862381|8.9995827406871|8.7078196611898|||8.7078196611898|8.7078196611898|8.5985640967141|8.5985640967141|8.5985640967141|8.5985640967141|-9.9441099536095|-9.9441099536095|-9.9441099536095|-10.709010695051|-10.876191753525|-10.876191753525|-10.876191753525|-10.876191753525|-11.198892214549|-11.198892214549|-11.198892214549|-11.198892214549|-11.198892214549|-11.198892214549|-11.198892214549|-11.198892214549|-11.198892214549|-11.198892214549|-11.198892214549|-11.37876876488|-11.406965771149|10.193163278362|10.193163278362|10.193163278362|10.193163278362
04996|7590|/equities/mesoblast|ASX200|-2.5929951668336|-2.5929951668336|-2.5929951668336|-2.5929951668336|-2.5929951668336|-2.5929951668336|-2.5929951668336|-2.5929951668336|-2.5929951668336|-2.5929951668336|-2.5929951668336|-2.751105811922|-2.7884508931286|-2.8283961907884|-2.8283961907884|-2.8790411655717|-2.8790411655717|-2.8790411655717|-2.8790411655717||-2.8790411655717|-2.8790411655717|-2.8790411655717|-2.9322679511499|-3.0025200437386|-3.0855777076968|-3.1000864165898|-3.1014848834802|-3.181094382265|2.8091426905551|2.8091426905551|2.6085750784527|2.6085750784527|2.6085750784527|2.6085750784527|2.6085750784527||2.6085750784527|2.6085750784527|2.6085750784527|||2.6085750784527|2.6085750784527|2.6085750784527|2.5704953254249|2.5704953254249|2.5704953254249|2.5704953254249|2.5704953254249|2.5704953254249|2.5704953254249|2.5704953254249|2.4361059732995|2.379562213218|2.333734112518|2.333734112518|2.333734112518|2.333734112518|2.333734112518|2.333734112518|2.2969266369795|2.2493629008372|-2.5357641637931|-2.5357641637931|-2.5357641637931|-2.5357641637931|-2.5357641637931|-2.5357641637931|-2.5357641637931|-2.5357641637931|-2.5812579319535|-2.5812579319535|-2.5812579319535|-2.5812579319535|-2.5812579319535|-2.6925088879862|-2.7447319425255|-2.7594244918458|-2.8404716342945|2.509432748798|2.509432748798|2.509432748798|2.509432748798|2.509432748798|2.509432748798|2.509432748798|2.509432748798|2.509432748798|2.509432748798|2.509432748798|2.509432748798|2.509432748798|2.509432748798|2.509432748798|2.509432748798|2.509432748798|2.3788141187071|2.3639426229257|2.3639426229257|2.3639426229257|2.1980694623073|2.1980694623073|2.1980694623073|2.1980694623073|2.1980694623073|2.1980694623073|2.1980694623073|2.1980694623073|2.1980694623073|2.1272994380615|2.011110285847|2.011110285847|2.0056781944617|1.9762386364842|1.9762386364842|1.9762386364842|1.9762386364842|-2.30795468373|-2.30795468373|-2.30795468373|-2.30795468373|-2.30795468373|-2.3607829641733|-2.4180921659904|-2.5756578959842|2.2120889776259|2.2120889776259|2.208154634412|2.208154634412|2.208154634412|2.208154634412|2.208154634412|2.208154634412|2.208154634412|2.208154634412|2.1353337464991|2.1353337464991|2.1353337464991|2.1353337464991|2.1353337464991|2.1353337464991|2.1353337464991|2.1353337464991|2.1353337464991|2.1353337464991|2.1353337464991|2.1353337464991|2.1353337464991|2.1353337464991|2.1353337464991|2.0703708527554|1.9476342331556|1.8945936771662|1.8328818317289|1.8132020296912|1.5246689388333|-1.7894366156856|-1.7894366156856|-1.7894366156856|-1.7894366156856|-1.7894366156856|-1.7894366156856|-1.8279851224467|-1.8407078799644|-1.8407078799644|-1.8407078799644|-1.8407078799644|-1.8407078799644|-1.8407078799644|-1.8407078799644|-1.8407078799644|-1.8407078799644|-1.8407078799644|-1.8643976380471|1.604243047134|1.604243047134|1.604243047134|1.604243047134|1.5941589221865|1.5852179335019|1.5852179335019|1.5852179335019|1.5802421687335||-1.846976386962|-1.846976386962|-1.846976386962|-1.846976386962|-1.8865333919423|-1.8865333919423|-1.8865333919423|-1.8865333919423|-1.8865333919423|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229|-1.9201636037229||-1.9201636037229|-1.9201636037229|-1.9201636037229|||-1.9660151292879|-1.9751449612643|-1.9751449612643|-1.9751449612643|-1.9751449612643|-2.0176018370848|-2.0176018370848|-2.0181503827754|-2.0181503827754|-2.171278237787|-2.2457755871357|-2.2457755871357|-2.3314173362588|-2.40185259028|-2.4515029925298|-2.4580408801897|-2.4580408801897|-2.4580408801897|-2.4580408801897|-2.4580408801897|-2.4580408801897|-2.4580408801897|-2.4580408801897|-2.4580408801897|-2.4580408801897|-2.4580408801897|-2.4580408801897|-2.4694899309855|-2.5574889568468|-2.6260987153737|-2.8053874429827
04997|7566|/equities/metcash-limited|ASX200|-3.4295504588251|-3.4295504588251|-3.4295504588251|-3.4295504588251|-3.4295504588251|-3.4295504588251|-3.4295504588251|-3.4295504588251|-3.4295504588251|-3.4295504588251|-3.4356116341623|-3.4401387326202|-3.4401387326202|-3.4401387326202|-3.4401387326202|-3.4401387326202|-3.4401387326202|-3.4401387326202|-3.4401387326202||-3.4401387326202|-3.4401387326202|-3.4401387326202|-3.4401387326202|-3.4401387326202|-3.4401387326202|-3.4401387326202|-3.4401387326202|-3.4401387326202|-3.4401387326202|-3.4401387326202|-3.4401387326202|-3.4401387326202|-3.4401387326202|-3.4834874594963|-3.4881445435454||-3.4881445435454|-3.4881445435454|-3.4881445435454|||-3.4881445435454|-3.4881445435454|-3.4881445435454|-3.4881445435454|-3.4881445435454|-3.4881445435454|-3.4946050674573|-3.5017834273594|-3.5414260192731|-3.6307728830211|-3.6307728830211|-3.6424660454879|-3.6424660454879|-3.6424660454879|-3.6660678738116|-3.6660678738116|-3.6660678738116|-3.6928530924584|-3.8870590387743|-3.9617322086141|-3.985813564597|-3.9865619396292|-3.9865619396292|-3.9865619396292|3.7777069162018|3.7777069162018|3.7777069162018|3.7777069162018|3.7777069162018|3.7777069162018|3.7777069162018|3.777452105801|-3.9217127141358|-3.9217127141358|-3.9217127141358|-3.9217127141358|-3.9217127141358|-3.9217127141358|-3.9217127141358|-3.9217127141358|-3.9217127141358|-3.9217127141358|-3.9217127141358|-3.9217127141358|-3.9217127141358|-3.9217127141358|-3.9217127141358|-3.9217127141358|-3.9217127141358|-3.9217127141358|-3.9217127141358|-3.9217127141358|-3.9217127141358|-3.9217127141358|-3.9217127141358|-3.9217127141358|-3.9377362923491|-3.9585959068789|-3.9907043647719|-3.9907043647719|-3.9907043647719|-4.0246714830346|-4.0485238763963|-4.0722488797677|-4.1019431128515|-4.1041399732721|-4.1041399732721|-4.1041399732721|-4.1256049669686|-4.1256049669686|-4.1509681032302|-4.1509681032302|-4.1509681032302|-4.1509681032302|-4.1509681032302|-4.2208864848558|-4.2208864848558|4.0309188333144|4.0309188333144|4.0309188333144|4.0309188333144|4.0309188333144|4.0309188333144|4.0309188333144|3.9900942930672|3.9900942930672|3.9900942930672|3.9900942930672|3.9900942930672|3.9900942930672|3.9900942930672|3.9900942930672|3.988715848337|3.9552400211608|3.9297110085261|3.8941233957887|3.8629147570531|-4.030747863218|-4.030747863218|-4.030747863218|-4.030747863218|-4.030747863218|-4.030747863218|-4.030747863218|-4.030747863218|-4.030747863218|-4.030747863218|-4.030747863218|-4.030747863218|-4.0508310624458|-4.0773123445884|3.8555309130967|3.8555309130967|3.8555309130967|3.8555309130967|3.8555309130967|3.8555309130967|3.8555309130967|3.8555309130967|3.8555309130967|3.8555309130967|3.8555309130967|3.846700914946|3.7963341698015|3.7262047380169|3.7016164825978|3.6943357720046|3.6943357720046|3.6943357720046|3.6943357720046|3.6367620377704|3.5586245091938|3.5540272827704|3.5332385216283|3.5332385216283|3.5332385216283|3.5332385216283|3.5332385216283|3.5332385216283|3.4858204561392|3.4436895006144|3.3346550457173|3.294110414807|3.294110414807|3.294110414807|3.294110414807|3.294110414807|3.2701226841785|3.2645807411249|3.2551426822034|3.2551426822034|3.2551426822034|3.2551426822034|3.2551426822034|3.2423806250192|3.2393118739236|3.1884021361789|3.1793375170834|3.1793375170834|3.1793375170834|3.1793375170834|3.1793375170834|3.1793375170834|3.1270417280337|-3.31622719169|-3.31622719169|-3.31622719169|-3.31622719169|-3.31622719169|-3.31622719169|-3.31622719169|-3.31622719169|-3.31622719169||-3.31622719169|-3.31622719169|-3.31622719169|||-3.31622719169|-3.31622719169|-3.31622719169|-3.31622719169|-3.31622719169|-3.31622719169|-3.31622719169|-3.31622719169|-3.31622719169|3.0455810295173|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.1927135943568|-3.2113484408234|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515|-3.2341071206515
04998|7720|/equities/mineral-resource|ASX200|-58.689451309546|-58.689451309546|-58.689451309546|-58.689451309546|-59.061057722683|-59.415065195953|-59.564092639536|-59.564092639536|-60.388992737234|-60.736348644819|-60.736348644819|-63.359832251432|-63.72663677524|-63.72663677524|-63.72663677524|-64.85568649648|58.418353080443|58.418353080443|57.526500277709||56.612781265257|56.544457895133|56.544457895133|56.544457895133|56.544457895133|56.544457895133|56.544457895133|55.008841283425|54.284825809911|51.875361663451|51.761124094757|51.761124094757|51.74291595754|51.69435145388|50.377774649217|50.377774649217||50.377774649217|50.377774649217|50.377774649217|||50.377774649217|49.891417429794|48.540186482391|46.780965313721|46.780965313721|46.780965313721|46.780965313721|46.780965313721|46.402184894139|46.257426185138|45.435303209194|45.435303209194|45.435303209194|45.435303209194|45.435303209194|45.435303209194|45.435303209194|45.435303209194|45.435303209194|45.435303209194|45.435303209194|45.435303209194|45.435303209194|45.435303209194|45.435303209194|45.435303209194|45.435303209194|45.435303209194|45.435303209194|45.435303209194|44.543669910308|42.401566580096|42.401566580096|42.401566580096|42.401566580096|42.401566580096|42.401566580096|42.401566580096|42.401566580096|40.905073248854|40.597785635476|40.597785635476|40.597785635476|40.597785635476|40.597785635476|40.597785635476|40.597785635476|40.597785635476|40.597785635476|40.597785635476|40.597785635476|40.597785635476|40.597785635476|40.597785635476|39.826426686716|38.478808073944|37.18311993805|37.071216788881|37.071216788881|37.071216788881|37.071216788881|37.071216788881|37.071216788881|37.071216788881|35.854687177465|35.181873175089|35.175436189485|35.175436189485|35.175436189485|35.175436189485|35.175436189485|35.175436189485|33.730089490918|33.730089490918|33.730089490918|33.730089490918|33.730089490918|33.730089490918|32.751207900608|32.661900388493|32.587786109782|32.587786109782|32.587786109782|32.587786109782|32.587786109782|32.587786109782|32.587786109782|32.587786109782|32.485880656899|32.485880656899|32.485880656899|32.485880656899|32.430939577859|32.430939577859|32.430939577859|32.430939577859|32.430939577859|32.19604502656|28.831717077648|28.308296379949|28.173385180263|27.533082712053|27.533082712053|27.533082712053|27.533082712053|27.533082712053|27.533082712053|27.533082712053|27.533082712053|26.989421747789|26.989421747789|26.229913604111|25.416570967933|25.1434118687|23.611070993174|23.611070993174|23.611070993174|23.611070993174|22.906467414155|21.013297478639|20.869043763559|20.869043763559|20.869043763559|20.581713923791|-24.884404861425|-24.884404861425|-24.884404861425|-24.884404861425|-24.884404861425|-24.884404861425|-24.884404861425|-24.884404861425|-24.884404861425|20.515898212127|20.515898212127|20.515898212127|20.515898212127|20.515898212127|20.515898212127|20.515898212127|20.515898212127|19.564887241448||18.53376388983|-23.303505798698|-23.303505798698|-23.303505798698|-25.400562494464|-26.131180252705|-26.791867112754|-26.837629900639|22.859647163053|22.859647163053|22.859647163053|22.859647163053|22.859647163053|22.859647163053|22.859647163053|22.859647163053|22.859647163053|21.632942500268|20.672157515591|18.641287315229|17.643040681708|17.643040681708|17.643040681708|17.204278540743|17.204278540743|17.101977110056|16.498863061432|16.404292883878|15.363657649363|-20.002914667984||-20.002914667984|-20.002914667984|-20.002914667984|||-20.002914667984|-20.002914667984|-20.002914667984|-20.002914667984|-20.002914667984|-20.002914667984|-20.002914667984|-21.851571666819|-22.138968904396|-24.559409732708|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.732721550782|-25.898578784553|-26.525159691695|-26.525159691695|-27.059827096819
04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE|1.906495594676|1.906495594676|1.906495594676|-2.0300591404114|-2.0300591404114|-2.0300591404114|-2.0533990456963|-2.0618322971027|-2.0657211470715|-2.0657211470715|-2.0657211470715|-2.0657211470715|-2.0657211470715|-2.0657211470715|-2.0657211470715|-2.0657211470715|-2.0657211470715|-2.0796901901686|-2.1010447034266||-2.1129040424332|-2.1129040424332|-2.1129040424332|-2.1129040424332|-2.1129040424332|-2.1129040424332|-2.1129040424332|-2.1129040424332|-2.1129040424332|-2.1129040424332|-2.1129040424332|-2.1129040424332|-2.1129040424332|-2.1129040424332|-2.1257266406996|-2.1452517117375||-2.1485206611503|-2.1485206611503|-2.1562742628903|||-2.1562742628903|-2.1562742628903|-2.1562742628903|-2.1562742628903|-2.1562742628903|-2.1562742628903|-2.1562742628903|-2.1562742628903|-2.1562742628903|-2.1562742628903|-2.1700269158517|-2.1877323613947|-2.1877323613947|-2.1877323613947|-2.2119248428151|-2.2467590396548|-2.2467590396548|-2.3052878319053|-2.3075420921409|-2.3528245097359|-2.3614459941647|-2.3614459941647|-2.3614459941647|-2.3614459941647|-2.3802709931465|-2.3802709931465|-2.3802709931465|-2.3802709931465|-2.3802709931465|-2.4162855358084|-2.4162855358084|-2.4162855358084|-2.4162855358084|-2.4162855358084|-2.4162855358084|-2.4162855358084|-2.4289326676567|-2.4289326676567|-2.4571474005602|-2.4951637640951|2.3031619474037|2.3031619474037|2.2884144520808|2.2884144520808|2.2884144520808|2.2884144520808|2.2884144520808|2.2799049324513|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2671409223321|2.2618232274324|2.2509146823122|2.2326828521306|2.199925427284|2.19184281359|2.19184281359|2.19184281359|2.19184281359|2.19184281359|2.19184281359|2.19184281359|2.1792697987058|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.2969516802181|-2.3166129642448|-2.3263431117517|-2.3263431117517|-2.3404952134466|-2.3404952134466|-2.3404952134466|-2.3404952134466|-2.3404952134466|-2.3404952134466|-2.3404952134466|-2.3580501704057|-2.3611668909743|-2.3835187582125|-2.3836320272143|-2.390702153914|-2.3999469033798|-2.402626813596|-2.402626813596|-2.402626813596|-2.402626813596|-2.402626813596|-2.402626813596|-2.402626813596|-2.402626813596||-2.402626813596|-2.402626813596|-2.402626813596|-2.402626813596|-2.402626813596|-2.402626813596|-2.402626813596|-2.402626813596|-2.402626813596|2.2303036056144|2.2303036056144|2.2303036056144|2.2303036056144|2.2303036056144|2.2303036056144|2.2303036056144|2.2303036056144|2.2303036056144|2.2303036056144|2.2303036056144|2.210529157922|2.210529157922|2.1783657310245|2.1687397027278|2.1647107760402|2.1444269438699|2.1444269438699|2.1171409576154|2.1073788370265|2.0781987205229||2.0618874645986|2.0570971675226|2.0207680399414|||2.0207680399414|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0171180435946|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821|2.0100646821821
05000|7311|/equities/monadelphous|ASX200|-31.768232563123|-31.768232563123|-31.768232563123|-31.768232563123|-31.768232563123|-31.768232563123|-31.768232563123|-31.768232563123|-31.768232563123|-31.768232563123|-31.768232563123|28.728911432016|28.728911432016|28.728911432016|28.466310682106|28.466310682106|28.022421059549|28.022421059549|27.915468623837||27.656630969268|27.629590220167|27.319218614238|27.319218614238|27.319218614238|27.204408939831|26.477678096021|26.354085908692|25.613150793492|25.149313586351|25.149313586351|25.149313586351|25.149313586351|25.149313586351|25.089468891243|25.089468891243||25.089468891243|25.089468891243|25.089468891243|||25.089468891243|25.089468891243|25.089468891243|25.089468891243|25.089468891243|25.089468891243|25.089468891243|25.089468891243|25.089468891243|25.089468891243|25.089468891243|25.089468891243|25.089468891243|25.089468891243|25.089468891243|25.089468891243|25.089468891243|25.089468891243|25.089468891243|25.089468891243|25.089468891243|25.089468891243|25.089468891243|25.089468891243|25.089468891243|25.089468891243|25.089468891243|25.089468891243|24.756565379042|24.756565379042|24.280389702048|24.280389702048|22.72043293022|22.245685769649|22.245685769649|22.245685769649|22.245685769649|22.245685769649|22.245685769649|22.245685769649|22.245685769649|22.245685769649|22.245685769649|22.245685769649|22.245685769649|22.245685769649|22.245685769649|22.245685769649|22.245685769649|22.245685769649|22.245685769649|22.245685769649|22.245685769649|22.245685769649|22.245685769649|22.245685769649|22.245685769649|22.064651279021|21.808827729344|21.808827729344|21.470364088614|21.401516484772|21.317795594042|20.986438891959|20.820209553586|20.80525889557|20.80525889557|20.685565261503|20.312573411354|20.235676487298|20.235676487298|20.235676487298|20.206946217979|20.206946217979|20.040948763731|20.040948763731|20.040948763731|20.040948763731|20.040948763731|20.040948763731|20.040948763731|20.040948763731|20.040948763731|20.040948763731|20.037306889478|20.037306889478|20.037306889478|20.037306889478|20.037306889478|20.037306889478|20.037306889478|20.00200802373|19.064453088432|19.054325753266|19.054325753266|19.046386106396|19.046386106396|19.046386106396|19.046386106396|19.046386106396|18.865983494547|18.555537233118|18.259712047542|18.259712047542|18.259712047542|18.181568636278|18.181568636278|18.181568636278|18.081443226607|18.081443226607|17.952714085878|17.59134909875|17.583764420699|17.583764420699|17.519181740229|17.048772732349|17.048772732349|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.835118249354|16.792908301284|16.715454011417|16.696615330882|16.640883630817|16.640883630817|16.628759165941|16.539732372693|16.520813319343|16.510903938233|16.478436253649|16.478436253649|16.478436253649|16.478436253649|16.478436253649|16.478436253649|16.478436253649|16.478436253649|16.478436253649|16.478436253649|16.307706910352|16.209675027242|16.14297199394|16.013791827823|16.013791827823|15.918657493222|15.564619169884|15.337355413098|15.269840229506|15.069821663427|14.974445394981|14.974445394981|14.974445394981|14.974445394981|14.713272682283|14.224191894635|-15.524492086963||-15.524492086963|-15.524492086963|-15.524492086963|||-15.524492086963|-15.524492086963|-15.524492086963|-15.524492086963|-15.524492086963|-15.524492086963|-15.524492086963|-15.524492086963|-15.524492086963|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-15.785296448921|-16.033801766546|-16.033801766546|-16.033801766546|-16.249779776635|-16.585032652817|15.242437178597
05001|18557|/equities/nanosonics|ASX200|-3.9322095683427|-3.9322095683427|-3.9322095683427|-3.9322095683427|-3.9485662172472|-3.9642403335743|-4.1044337717883|-4.1556281298021|-4.1556281298021|-4.1819519377148|-4.1819519377148|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063||3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063||3.8388136142063|3.8388136142063|3.8388136142063|||3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|3.8388136142063|-4.2384629538062|-4.2384629538062|-4.2384629538062|-4.2384629538062|-4.2384629538062|-4.3249588200784|-4.3816210637861|-4.4495787234631|-4.5495321056938|-4.5961464534971|-4.6328042912349|-4.6328042912349|-4.6328042912349|-4.7003378523571|-4.8125978457909|4.3324084983012|4.3324084983012|4.3324084983012|4.3324084983012|4.3324084983012|4.3324084983012|4.3324084983012|4.3324084983012|4.3324084983012|4.3324084983012|4.3324084983012|4.3076759163694|4.2707511389869|4.2592717477823|4.2592717477823|4.2592717477823|4.2592717477823|4.2592717477823|4.2592717477823|4.1797465559669|4.0763849148958|4.0187610663538|4.0161235109043|3.9056929498991|-4.320579681196|-4.320579681196|-4.320579681196|-4.320579681196|-4.320579681196|-4.320579681196|-4.320579681196|-4.320579681196|-4.320579681196|-4.320579681196|-4.320579681196|-4.320579681196|-4.320579681196|-4.320579681196|-4.320579681196|-4.320579681196|-4.4445329478474|-4.5028142190742|-4.5753491164101|-4.6956658099375|4.0803865936329|4.0803865936329|4.0803865936329|4.0803865936329|4.0803865936329|4.0803865936329|4.0803865936329|-4.1860113863831|-4.1860113863831|-4.1860113863831|-4.1860113863831|-4.1860113863831|-4.1860113863831|-4.1860113863831|-4.1860113863831|-4.1860113863831|-4.1860113863831|-4.1860113863831|-4.1860113863831|-4.1860113863831|-4.1860113863831|-4.1860113863831|-4.1860113863831|-4.1860113863831|-4.1860113863831|-4.1860113863831|-4.1860113863831|-4.1860113863831|-4.1860113863831|-4.1945011517856|-4.1945011517856|-4.1945011517856|-4.1945011517856|-4.1945011517856|-4.1945011517856|-4.1945011517856|-4.1945011517856|-4.212223651393|-4.2514792641785|-4.2514792641785|-4.2514792641785|-4.2514792641785|-4.2514792641785|-4.2514792641785|-4.2699769029778|-4.3788633224878|-4.4431812363105|-4.5075189384355|-4.5075189384355|-4.5075189384355|-4.5136323805798|-4.5377330957928|-4.5377330957928|-4.5377330957928|-4.6147032776452|-4.6881521855579|-4.6881521855579|-4.8070148643696|-4.8070148643696|-4.8070148643696|-4.8070148643696|-4.8070148643696||-4.8350166674945|-4.8727962304589|-4.875051397906|-4.9095013879254|-4.9433966152112|-4.9433966152112|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109||-4.9730910458109|-4.9730910458109|-4.9730910458109|||-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|-4.9730910458109|4.5297291908228|4.5297291908228|4.5297291908228|4.5297291908228|4.5297291908228|4.5297291908228|4.5297291908228|4.5297291908228|4.5297291908228|4.5297291908228|4.5297291908228|4.4008102851404|4.1352532583219|4.1352532583219|4.1352532583219|4.1352532583219|4.1352532583219|4.1352532583219|4.1352532583219|4.1352532583219|4.1352532583219|4.1352532583219
05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE|45.378300474761|45.034779441222|44.748644603474|43.630507465154|43.630507465154|43.630507465154|43.630507465154|42.366119380295|41.631799904836|41.555928319261|41.555928319261|41.555928319261|41.258103720386|41.258103720386|41.258103720386|41.258103720386|40.907337789226|40.731207137294|40.544120211278||-42.708901920207|-42.708901920207|-42.708901920207|-42.708901920207|-42.708901920207|-42.708901920207|-42.708901920207|-42.708901920207|-42.708901920207|-42.708901920207|-42.708901920207|-42.708901920207|-42.931557273741|40.928755889858|40.928755889858|40.775344683752||40.775344683752|40.775344683752|40.617606085788|||40.599448570056|40.599448570056|40.599448570056|40.599448570056|40.599448570056|40.599448570056|40.599448570056|40.325498987616|40.144165279005|-41.983971973484|-41.983971973484|-41.983971973484|-41.983971973484|-41.983971973484|-41.983971973484|-41.983971973484|-41.983971973484|-41.983971973484|-42.371081454032|-42.703980664934|-42.809480006787|-42.809480006787|-42.809480006787|-42.809480006787|-42.813615666609|-42.813615666609|-43.424848833328|-43.982054488135|-44.095059677708|-44.746057509929|-44.746057509929|-44.746057509929|42.745852006667|42.745852006667|42.745852006667|42.745852006667|42.745852006667|42.745852006667|42.745852006667|42.745852006667|42.745852006667|42.745852006667|42.745852006667|42.745852006667|42.745852006667|42.745852006667|42.745852006667|42.745852006667|42.745852006667|42.745852006667|42.745852006667|42.745852006667|42.745852006667|42.745852006667|42.745852006667|42.745852006667|42.745852006667|42.745852006667|42.389281287451|42.318368504069|42.001689101469|42.001689101469|41.925765091856|41.90116751974|41.90116751974|41.90116751974|41.90116751974|41.90116751974|41.90116751974|41.90116751974|41.90116751974|41.90116751974|41.57463013668|41.430144384383|40.986846709544|40.986846709544|40.952573270375|40.952573270375|40.952573270375|40.712433616885|40.712433616885|40.712433616885|40.425481788062|40.316644871393|40.28960441236|40.049820541802|40.049820541802|40.049820541802|40.049820541802|39.944800508754|38.907556680326|38.368120780129|37.262309891159|-39.307752550813|-39.307752550813|-39.307752550813|-39.307752550813|-39.307752550813|-39.307752550813|-39.307752550813|-39.307752550813|-39.307752550813|-39.307752550813|-39.307752550813|-39.307752550813|-39.307752550813|-39.307752550813|-39.307752550813|-39.307752550813|-39.307752550813|-39.307752550813|-39.938058576288|-40.364278641179|-40.364278641179|-40.364278641179|-40.671591455284|38.441163373744|38.441163373744|38.441163373744|38.441163373744|38.441163373744|38.441163373744|38.441163373744|38.441163373744|38.441163373744|38.441163373744|38.441163373744|38.441163373744|38.441163373744|38.441163373744|38.336849557863|37.887610713096|37.773523828996|37.773523828996|37.773523828996|37.773523828996|37.773523828996|37.773523828996|37.773523828996|37.773523828996|37.773523828996|37.523915314688|37.202130874013|37.09903143072|36.888924261198|36.807693318378|36.287438317417|35.972885839584|35.972885839584|35.76209507214|35.749036025484|35.749036025484|35.749036025484|35.749036025484|35.721341238443|35.721341238443|35.447602283098|35.026235994412|35.026235994412|34.498692796027|34.498692796027|34.498692796027|34.498692796027|34.498692796027|34.498692796027|34.498692796027|34.498692796027|34.498692796027|34.498692796027|34.294101818177|34.222890756498|34.011543589577|33.914493487659||33.039158845812|32.708232271307|-34.338087875652|||-34.338087875652|-34.338087875652|-34.338087875652|-34.338087875652|-34.338087875652|-34.338087875652|-34.338087875652|-34.338087875652|-34.338087875652|-34.682443274595|-34.682443274595|-34.682443274595|-34.682443274595|-34.682443274595|-34.682443274595|-34.682443274595|-34.682443274595|-34.682443274595|-34.682443274595|-34.682443274595|-34.682443274595|-34.682443274595|-35.087714130721|-35.364682443762|-35.401312995646|-35.458679597348|-35.652424089081|-36.026026028137|-36.255027207777|-36.467810534819|-36.705342715961
05003|102032|/equities/nsreit-stapled|ASX200|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974||-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7865534659974|-2.7889482971422|-2.7916092206363||-2.7945658022965|-2.79785089303|2.7451656283169|||2.7429618108304|2.7380131867232|2.7344589925146|2.7299544387764|2.7271715991702|2.7240795551634|2.7206439507114|2.7168266124314|2.7125851254536|2.7101510527793|2.7101510527793|2.7101510527793|2.7040567268998|2.6239519903031|2.6188355363041|2.6153728075193|2.6040252786396|2.6018521350988|2.6018521350988|2.5884594351137|2.5884594351137|-2.3676839479935|-2.3676839479935|-2.3676839479935|-2.3676839479935|-2.3676839479935|-2.3676839479935|-2.3676839479935|-2.3676839479935|-2.3676839479935|-2.3676839479935|-2.3676839479935|-2.3676839479935|-2.3676839479935|-2.3676839479935|-2.3676839479935|-2.4077888326306|-2.4077888326306|-2.4347653340917|-2.4475117798005|-2.4475117798005|-2.4475117798005|-2.4475117798005|-2.4475117798005|-2.4475117798005|-2.4475117798005|-2.4475117798005|-2.4475117798005|-2.4475117798005|-2.4475117798005|-2.4475117798005|-2.4475117798005|-2.4475117798005|-2.4475117798005|-2.4475117798005|-2.4475117798005|-2.4475117798005|-2.4475117798005|-2.4475117798005|-2.4475117798005|-2.4475117798005|-2.4475117798005|-2.4475117798005|-2.4475117798005|-2.471124171698|-2.4821319818332|-2.4821319818332|-2.4821319818332|-2.4890354606657|-2.5003171599738|-2.5131301920537|-2.5284152002244|-2.5284152002244|-2.5284152002244|-2.5284152002244|-2.5321279997195|-2.5408394502346|-2.5408394502346|-2.5408394502346|-2.5408394502346|-2.5408394502346|2.3814324102286|2.3814324102286|2.3814324102286|2.3814324102286|2.3814324102286|2.3814324102286|2.3814324102286|2.365598101306|2.365598101306|2.365598101306|2.365598101306|2.365598101306|2.3643802238688|2.3643802238688|2.3457472649603|2.3457472649603|2.3391637236309|2.3362930119515|2.3156032893923|-2.438870242511|-2.438870242511|-2.438870242511|-2.438870242511|-2.438870242511|-2.438870242511|-2.438870242511|-2.4545003863455|-2.4545003863455|-2.4626069663412|-2.4626069663412|-2.4626069663412|-2.4626069663412|-2.4700848967135|-2.4700848967135|-2.4700848967135|-2.4700848967135|-2.4700848967135|-2.4700848967135|-2.4707301700342|-2.4707301700342|-2.4707301700342|-2.4707301700342|-2.4707301700342|-2.4707301700342|-2.4707301700342|-2.4707301700342|-2.4707301700342|-2.4902558684601|2.3062121181778|2.3062121181778|2.3062121181778|2.3062121181778|2.3062121181778|2.3062121181778|2.3062121181778|2.3062121181778|2.3062121181778|2.3062121181778|2.2944022846544|2.2654468960591|2.2484641483886||2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2484641483886|2.2208766160328|2.2208766160328|2.2208766160328|2.2048630380982|2.1812366538968|2.1491518344842|2.127946492297|2.1216072067757||-2.2337346048174|-2.2337346048174|-2.2337346048174|||-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2337346048174|-2.2383163075776|-2.2599891636513|-2.2599891636513|-2.2727657660005
05004|102006|/equities/nearmap-fpo|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05005|1055094|/equities/netwealth-group|ASX200|22.951307341246|22.951307341246|21.096063870036|-24.855360772018|-24.855360772018|-24.897623885345|-26.050137798733|-26.519042642852|-26.53144820389|-26.53144820389|-26.53144820389|-26.53144820389|-26.561053415767|-26.915560164853|-26.915560164853|-27.340384236118|-27.340384236118|-27.340384236118|-27.340384236118||-27.340384236118|-27.340384236118|-27.340384236118|-27.340384236118|-27.340384236118|-27.340384236118|-27.340384236118|-27.467648655331|-27.999560560303|-27.999560560303|-27.999560560303|-27.999560560303|-27.999560560303|-28.196178557164|-28.509086319347|-28.690651571905||-28.808459732459|-28.808459732459|-28.922460365648|||-28.922460365648|-28.922460365648|-28.922460365648|-29.398566564316|-29.405866794648|-29.405866794648|-29.405866794648|-29.405866794648|-29.405866794648|-29.405866794648|-29.405866794648|-29.405866794648|-29.405866794648|-29.582074780003|-29.697543508311|-29.697543508311|-29.697543508311|-29.697543508311|-29.697543508311|-29.697543508311|-29.697543508311|-29.697543508311|-29.697543508311|-29.697543508311|-29.697543508311|-29.697543508311|-30.923937460339|-31.39937437525|-31.701804357001|-32.471449221979|-32.526701457522|-32.526701457522|-32.526701457522|-32.526701457522|30.140393808159|30.140393808159|30.140393808159|30.140393808159|30.140393808159|30.140393808159|30.140393808159|30.140393808159|30.140393808159|30.140393808159|30.140393808159|30.140393808159|30.140393808159|29.638490898991|29.638490898991|29.638490898991|29.561678054838|29.561678054838|29.561678054838|29.561678054838|-31.921712736471|-31.921712736471|-31.921712736471|-31.921712736471|-31.921712736471|-31.921712736471|-31.921712736471|-31.921712736471|-31.921712736471|-32.431347268802|-32.766495698008|-33.353329333236|-33.463698767479|-33.525777073762|-33.550879425993|-33.550879425993|-33.550879425993|-33.76764450602|-34.089049027278|-34.538146963624|-34.538146963624|-34.538146963624|-34.538146963624|-34.538146963624|-34.538146963624|-34.556553088855|-35.056168992466|-35.993520479672|-37.317244773963|-37.664382173571|-37.664382173571|35.104880822759|35.104880822759|35.104880822759|35.104880822759|35.104880822759|35.104880822759|35.104880822759|35.104880822759|35.104880822759|35.104880822759|35.104880822759|35.040108146999|35.040108146999|35.040108146999|35.040108146999|35.040108146999|35.040108146999|35.040108146999|35.040108146999|35.040108146999|35.040108146999|35.040108146999|35.040108146999|34.171956969306|34.171956969306|34.084396734288|33.961289264599|33.961289264599|33.928934576158|33.22498046278|33.22498046278|32.566643305609|32.038451929856|32.038451929856|32.038451929856|32.038451929856|31.698279667749|31.602197342024|31.602197342024|31.066547074743|31.066547074743|31.066547074743|30.88949846209|30.428861438845|30.428861438845|30.428861438845|30.428861438845|30.428861438845|30.428861438845|30.428861438845|30.428861438845|30.428861438845|30.428861438845|30.428861438845|30.428861438845|30.428861438845|30.428861438845||30.428861438845|30.428861438845|30.352068807918|29.663410401165|29.506844017042|29.183161282024|28.721846182568|28.506467136073|28.506467136073|28.506467136073|28.506467136073|28.506467136073|28.506467136073|28.506467136073|28.506467136073|28.506467136073|28.506467136073|28.506467136073|27.821074256552|26.414042601925|26.414042601925|26.15949168243|25.960545911149|25.614980789635|25.614980789635|25.614980789635|25.409424036315|24.903804374592|24.121448809192|23.9304996136||23.689998481358|23.296665454005|22.262487405728|||22.262487405728|22.174245438692|22.174245438692|22.052324860344|22.052324860344|22.052324860344|-24.677858644702|-24.677858644702|-24.677858644702|-26.047066483209|-27.423962364936|-28.087886458002|-28.087886458002|-28.293207518881|-28.838841403662|-29.045711942501|-29.045711942501|-29.045711942501|-29.045711942501|-29.045711942501|-29.045711942501|-29.045711942501|-29.35912539781|-29.464166809758|-29.464166809758|-29.826564973323|-29.826564973323|-30.155627985496|-30.85791955579|-31.19880057031|-31.675333454147
05006|7695|/equities/newcrest-mining-limited|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05007|41354|/equities/news-corp-b|ASX200|-40.172343154235|-40.673158746608|-40.676863274959|-40.676863274959|-40.676863274959|-40.676863274959|-41.855245597279|-41.855245597279|-41.855245597279|-42.217493700888|-42.83165812482|-44.239517929985|-44.239517929985|-45.940090674744|-45.940090674744|-45.940090674744|-45.940090674744|-46.084304309967|-46.084304309967||-46.084304309967|-46.084304309967|-46.084304309967|-46.084304309967|-46.084304309967|-46.084304309967|-46.084304309967|-46.084304309967|-46.084304309967|-46.084304309967|-46.084304309967|-46.084304309967|-46.084304309967|-46.084304309967|-46.084304309967|-46.084304309967||-46.084304309967|-46.084304309967|-46.084304309967|||-46.084304309967|-46.084304309967|-46.084304309967|-46.084304309967|-46.084304309967|-46.084304309967|-46.084304309967|-46.084304309967|-46.084304309967|-46.084304309967|-46.084304309967|-46.084304309967|-46.084304309967|-46.084304309967|-46.084304309967|-46.350897127923|-46.680968066703|-46.680968066703|-46.680968066703|-46.680968066703|-46.680968066703|-46.680968066703|-46.680968066703|-46.680968066703|-47.035704049371|-47.035704049371|-47.757446510817|-48.095368381214|-48.095368381214|-48.095368381214|-48.095368381214|-48.095368381214|-48.095368381214|-48.095368381214|-48.095368381214|-48.095368381214|-48.095368381214|-48.095368381214|-48.095368381214|-48.095368381214|-48.095368381214|-48.095368381214|-48.095368381214|-48.095368381214|-48.095368381214|-48.095368381214|-48.095368381214|-48.095368381214|-48.324298642159|-48.397597535321|-48.397597535321|-48.397597535321|-48.800662181851|-49.214626892934|-49.974027855009|-50.336699201895|-51.248553278527|-52.271172420274|-52.637062840122|-52.637062840122|49.70770517493|49.365229353912|49.296244848447|49.296244848447|49.296244848447|49.296244848447|49.296244848447|-51.555354435709|-51.555354435709|-51.555354435709|-51.555354435709|-51.555354435709|-51.555354435709|-51.698709738435|-51.698709738435|-51.984123720263|-53.174040969669|-53.174040969669|-53.174040969669|-53.174040969669|-53.836157039866|-54.105730908961|-54.82025686221|-54.839141293438|-54.839141293438|-54.839141293438|-54.839141293438|-54.839141293438|-54.839141293438|-54.839141293438|-54.839141293438|-54.839141293438|-54.839141293438|-54.839141293438|-54.839141293438|-54.839141293438|-54.839141293438|-55.033489461378|51.272834830874|51.272834830874|51.272834830874|-53.240791176393|-53.240791176393|-53.240791176393|-53.240791176393|-53.240791176393|-53.240791176393|-53.240791176393|-53.240791176393|-53.626434801502|-54.090415976276|-54.090415976276|51.589764250367|51.589764250367|51.15175356635|51.15175356635|51.15175356635|50.762981654886|50.762981654886|50.762981654886|50.762981654886|50.762981654886|50.762981654886|50.762981654886|50.762981654886|50.762981654886|50.493312466679|50.116459118589|49.76550932644|49.735690702605|49.735690702605|49.147989500019|48.544989096294|-50.353371196742|-50.353371196742|-50.353371196742|-50.353371196742|-50.353371196742|-50.353371196742|-51.099298430544|-51.124167396529|-51.124167396529||-51.654076419388|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|49.570344899634|48.383716979005|47.458575158624|47.377304824755|46.978673282117|46.528978836941|46.528978836941|46.197647608367|46.197647608367|46.197647608367||46.197647608367|46.197647608367|46.197647608367|||46.197647608367|46.197647608367|46.197647608367|46.197647608367|46.197647608367|46.197647608367|-48.291525870075|-48.291525870075|-48.291525870075|-49.587806310377|-49.898810832622|-49.898810832622|-49.898810832622|-49.898810832622|-50.204233453144|-50.695511018796|-50.695511018796|-50.695511018796|-50.695511018796|-50.695511018796|-50.695511018796|-50.695511018796|-50.695511018796|-50.695511018796|-50.695511018796|-51.473902344221|-51.769891976774|-52.149878660242|-52.731532802626|-53.095590315974|-53.229266814299
05008|40380|/equities/nextdc-ltd|ASX200|12.602301904168|12.602301904168|12.602301904168|12.536251410816|12.536251410816|12.536251410816|12.402725802941|12.402725802941|12.402725802941|12.402725802941|12.402725802941|12.402725802941|12.402725802941|12.402725802941|12.402725802941|12.402725802941|12.402725802941|12.402725802941|12.402725802941||-13.502409350514|-13.502409350514|-13.502409350514|-13.502409350514|-13.502409350514|-13.502409350514|-13.502409350514|-13.502409350514|-13.502409350514|-13.502409350514|-13.502409350514|-13.502409350514|-13.502409350514|-13.502409350514|-13.502409350514|-13.502409350514||-13.502409350514|-13.502409350514|-13.502409350514|||-13.502409350514|-13.502409350514|-13.502409350514|-13.502409350514|-13.620177043411|-14.101307512359|-14.519786332533|-14.591151580198|-14.876835197192|-14.88137884083|-14.88137884083|-14.88137884083|-14.88137884083|-14.88137884083|-14.88137884083|-14.88137884083|-14.998822261802|-14.998822261802|-14.998822261802|-15.177567692633|-15.177567692633|-15.177567692633|-15.177567692633|-15.177567692633|-15.24335486903|-15.24335486903|-15.517616669494|-15.552550830171|-15.552550830171|-16.217834779207|-16.437105150631|-16.437105150631|-16.437105150631|-16.475116645419|-16.721627869141|-16.721627869141|-16.721627869141|-16.721627869141|-16.762132997292|-16.762132997292|-17.067421961191|-17.067421961191|-17.067421961191|-17.067421961191|-17.067421961191|-17.067421961191|-17.067421961191|-17.067421961191|-17.067421961191|-17.067421961191|-17.067421961191|-17.067421961191|-17.067421961191|-17.503802670773|-17.539225619961|-17.734694739105|16.720678676253|16.720678676253|16.720678676253|16.720678676253|16.720678676253|16.720678676253|16.720678676253|16.720678676253|16.720678676253|16.720678676253|16.720678676253|16.720678676253|16.720678676253|16.707976620601|16.472196359553|16.190218151849|16.16301991017|16.14724473458|15.916661045082|15.815178735529|15.47908810275|15.312201144725|15.312201144725|15.312201144725|15.312201144725|15.312201144725|15.312201144725|15.312201144725|13.837543413975|13.837543413975|13.837543413975|13.837543413975|13.837543413975|13.837543413975|13.837543413975|13.837543413975|13.837543413975|13.837543413975|13.837543413975|13.837543413975|13.837543413975|13.837543413975|13.837543413975|13.837543413975|13.837543413975|13.641159929543|13.640630006422|13.640630006422|13.640630006422|13.640630006422|13.640630006422|13.640630006422|13.532659959927|13.532659959927|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.504866717391|13.400174008874|13.400174008874|13.400174008874|13.376304691664|13.026627703938|13.026627703938|13.026627703938|12.968429355014|12.968429355014|12.931789465221|12.931789465221|12.931789465221|12.931789465221|12.848655139376||12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.742537469464|12.722731295433|12.722731295433|12.414948991646|12.414948991646|12.414948991646|12.414948991646|12.153832916539|11.457036340812|11.230040166752|11.023100585824|10.545666662726|10.299074243476|-11.423484898838||-11.423484898838|-11.423484898838|-11.423484898838|||-11.423484898838|-11.423484898838|-11.423484898838|-11.423484898838|-11.423484898838|-11.423484898838|-11.423484898838|-11.423484898838|-11.423484898838|-11.880538994772|-12.589275097791|-12.589275097791|-12.589275097791|-12.655861245199|-13.114845870384|-13.512607069422|-14.00597120674|-14.00597120674|-14.00597120674|-14.00597120674|-14.00597120674|-14.00597120674|-14.00597120674|-14.00597120674|-14.00597120674|-14.00597120674|-14.00597120674|-14.163301482814|-14.479223956683|-14.717132817955|-14.717132817955
05009|14292|/equities/nib-holdings|ASX200|-6.7359498752463|-6.7359498752463|-6.7359498752463|-6.7359498752463|-6.7666109682574|-6.8179009359693|-6.8535013112332|-6.8716679582889|-6.9024087863824|-6.904887258965|-6.904887258965|-6.9499868447639|-6.9499868447639|-6.9499868447639|-6.9499868447639|-6.9499868447639|-6.9499868447639|-6.9499868447639|-6.9499868447639||-6.9499868447639|-6.9499868447639|-6.9499868447639|-6.9622079327214|-7.011897558913|-7.0405738365439|-7.0405738365439|-7.0405738365439|-7.0405738365439|-7.0405738365439|-7.0405738365439|-7.0405738365439|-7.0405738365439|-7.0405738365439|-7.1417486945553|-7.1818312979942||-7.1818312979942|-7.1818312979942|-7.1818312979942|||-7.1818312979942|-7.1818312979942|-7.1818312979942|-7.1818312979942|-7.1818312979942|-7.1818312979942|-7.1818312979942|-7.1818312979942|-7.1818312979942|-7.1818312979942|-7.1818312979942|-7.1818312979942|-7.1818312979942|-7.2559233613815|-7.4388038259973|-7.5270039353359|-7.5294149285431|-7.5294149285431|-7.5294149285431|-7.5294149285431|-7.5294149285431|-7.5294149285431|-7.6026832931434|-7.6407592156634|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7078841246941|-7.7846458060217|-7.7846458060217|-7.7846458060217|-7.7846458060217|-7.7846458060217|-7.7846458060217|-7.7846458060217|-7.7846458060217|-7.7846458060217|-7.7846458060217|-7.7846458060217|-7.7846458060217|-7.7951618413872|-7.8088651441693|-7.8088651441693|-7.8088651441693|-7.8088651441693|-7.8088651441693|-7.8088651441693|-7.8088651441693|-7.8088651441693|-7.8088651441693|-7.8088651441693|-7.8088651441693|-7.8088651441693|-7.8354058556159|-7.914339945537|-7.9514888898335|-8.0772098055373|-8.1621521968463|-8.1621521968463|-8.1621521968463|-8.1621521968463|-8.2712801583187|-8.2836445048535|7.6098395238227|7.3548216433333|7.3470239474825|7.2847652997898|7.2847652997898|7.2847652997898|7.2547393470259|7.2540609283766|7.2540609283766|7.2501348805308|7.2501348805308|7.2501348805308|7.2245942830907|7.1195492744299|7.0939437813066|7.0543819739313|7.0504243720341|7.0260268172476|6.9870922448893|6.9870922448893|6.9870922448893|6.9870922448893|6.9870922448893|6.9870922448893|6.9785146000645|6.9785146000645|6.9785146000645|6.9161275495712|6.8407128462604|6.8407128462604|6.7585698111644|6.7200774333864|6.6617526370055|6.5845096059501|6.5845096059501|6.5736728610198|6.5736728610198|6.5736728610198|6.5736728610198|6.4785256056432|6.3458617162312|-6.8399646892262|-6.8399646892262|-6.8399646892262|-6.8399646892262|-6.8399646892262|-6.8563494565434|-6.8878883390898|-6.9108135919995|-6.9108135919995|-6.9108135919995|-6.9475709576548|-6.9723714539961|-6.9723714539961|-7.0287461225143||6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.6431534082359|6.5943213297509|6.5943213297509|6.5943213297509|6.5943213297509|6.5943213297509|6.5943213297509|6.5943213297509|6.5889680996629||6.5566311561501|6.5154621990369|6.5154621990369|||6.5154621990369|6.5154621990369|6.5154621990369|6.5154621990369|6.5154621990369|6.5154621990369|6.5154621990369|6.5154621990369|6.5154621990369|6.5154621990369|6.5154621990369|6.5154621990369|6.4677356516704|6.439706223473|6.3735626199345|6.3128473205147|6.3042749213706|6.2594719515389|6.2388578108224|6.2274724810406|6.2274724810406|6.2274724810406|6.2274724810406|6.2274724810406|6.2274724810406|6.2274724810406|6.2274724810406|6.2274724810406|6.2274724810406|6.2274724810406|6.2274724810406
05010|1089517|/equities/nickel-mines|ASX200|0.90921527453654|0.90635029815296|0.89895691289269|-1.0032179913336|-1.0032179913336|-1.0032179913336|-1.0032179913336|-1.0032179913336|-1.0032179913336|-1.0032179913336|-1.0032179913336|-1.0158054507477|-1.0158054507477|-1.0158054507477|-1.0158054507477|0.90195409789524|0.90195409789524|0.90195409789524|0.90195409789524||0.90195409789524|0.90195409789524|0.90195409789524|0.90195409789524|0.90195409789524|0.90195409789524|0.90195409789524|0.90195409789524|0.90195409789524|0.90195409789524|0.90195409789524|0.90195409789524|0.90195409789524|0.86689343535062|0.84377048504746|0.80363387081796||0.73681539533065|0.72915690136444|0.72915690136444|||0.72915690136444|0.70545209660013|0.69341901953441|0.68680851577208|0.68680851577208|0.68680851577208|0.68680851577208|0.68680851577208|0.68680851577208|0.67646306509675|0.67646306509675|0.67646306509675|0.67646306509675|0.67646306509675|0.67646306509675|0.67126120418233|0.67126120418233|0.67126120418233|0.67126120418233|0.67126120418233|0.67126120418233|0.67126120418233|0.67126120418233|0.67126120418233|0.67126120418233|0.67126120418233|0.67126120418233|0.67126120418233|0.67126120418233|0.67126120418233|-0.75520661858128|-0.75520661858128|-0.75520661858128|-0.75520661858128|-0.76439624127864|-0.76669027404784|-0.78646143494711|0.7130436237292|0.7130436237292|0.7130436237292|0.7130436237292|0.7130436237292|0.7130436237292|0.7130436237292|0.7130436237292|0.7130436237292|0.7130436237292|0.7130436237292|0.7130436237292|0.7130436237292|0.7130436237292|0.7130436237292|0.7130436237292|0.7130436237292|0.70537417402805|0.70537417402805|0.70537417402805|0.70537417402805|-0.76409804657334|-0.76409804657334|-0.76409804657334|-0.76409804657334|-0.76409804657334|-0.76409804657334|-0.76409804657334|-0.76409804657334|-0.76409804657334|-0.76409804657334|-0.76409804657334|-0.76409804657334|-0.76409804657334|-0.76409804657334|-0.76409804657334|-0.76409804657334|-0.76483117027673|-0.77745129646629|-0.7844709432811|-0.7844709432811|-0.7844709432811|-0.7844709432811|-0.7844709432811|-0.79250916286742|-0.79250916286742|-0.79250916286742|-0.79250916286742|-0.79250916286742|-0.79250916286742|-0.79250916286742|-0.79250916286742|-0.79250916286742|-0.79250916286742|-0.79250916286742|-0.79250916286742|-0.79250916286742|-0.79250916286742|-0.79250916286742|-0.79250916286742|-0.79250916286742|-0.79250916286742|-0.79250916286742|-0.79250916286742|-0.79250916286742|0.72941193770818|0.72941193770818|0.72941193770818|0.72941193770818|0.72941193770818|0.72941193770818|0.72941193770818|0.72941193770818|0.72101328650506|0.70682031555741|0.69860532602372|0.69860532602372|0.68211292758158|0.68211292758158|0.68211292758158|0.67943102601028|0.66575670113008|0.65721347198213|0.65721347198213|0.65721347198213|0.65721347198213|0.65721347198213|0.65721347198213|0.65721347198213|0.65721347198213|0.65721347198213|0.65721347198213|0.64867455641368|0.64867455641368|0.64867455641368|0.64867455641368|0.64867455641368|0.646121094591|0.646121094591|0.646121094591|0.646121094591|0.646121094591|0.646121094591|0.646121094591|0.64513456265858|0.64459394129042|0.6373266336203|0.63091849915191|0.61973556346704|0.61973556346704|0.61973556346704|0.61973556346704|0.61331729168151|0.61297979800264|0.61297979800264|0.61297979800264|0.60969977079011|0.59414746847229|0.59414746847229|0.59414746847229|0.59414746847229|0.59391386736848|0.57323763358834|0.56443070690105|0.56381189072871|0.54826322026543|0.53251469607147|0.53140701255425|0.53140701255425|0.51000864701046|0.51000864701046|0.48237072645043|0.47101323543771|0.47101323543771|-0.55826034479524|-0.55826034479524||-0.55826034479524|-0.55826034479524|-0.55826034479524|||-0.55826034479524|-0.55826034479524|-0.55826034479524|-0.55826034479524|-0.55826034479524|-0.55826034479524|-0.55826034479524|-0.59204981476909|-0.59204981476909|-0.62838869460033|-0.65015410458165|-0.67586568632741|-0.69110073688979|-0.69858413541047|-0.7159268216262|-0.72630757931976|-0.72992124623598|-0.72992124623598|-0.72992124623598|-0.73241250455977|-0.73436327590784|-0.73436327590784|-0.73436327590784|-0.73436327590784|-0.73436327590784|-0.73436327590784|-0.73436327590784|-0.73436327590784|-0.80159830101768|-0.80159830101768|-0.80159830101768
05011|985597|/equities/nine-ent-fpo|ASX200|-1.1672639178272|-1.1763924980355|-1.1763924980355|-1.1763924980355|-1.1929361780697|-1.216595738046|1.1045111956741|1.1045111956741|1.1045111956741|1.1045111956741|1.1045111956741|1.1045111956741|1.1045111956741|1.1045111956741|1.0719568930892|-1.1660100613077|-1.1660100613077|-1.1729278138434|-1.1759140046481||-1.1759140046481|1.1149241047082|1.1149241047082|1.1149241047082|1.1149241047082|1.1149241047082|1.1149241047082|1.1038045570782|-1.1602057499869|-1.1602057499869|-1.1602057499869|-1.1602057499869|-1.1602057499869|-1.164973944253|-1.164973944253|-1.164973944253||-1.164973944253|-1.164973944253|-1.164973944253|||-1.164973944253|-1.164973944253|-1.164973944253|-1.164973944253|-1.164973944253|-1.164973944253|-1.164973944253|-1.164973944253|-1.164973944253|-1.164973944253|-1.164973944253|-1.164973944253|-1.164973944253|-1.164973944253|-1.164973944253|-1.164973944253|-1.164973944253|-1.164973944253|-1.164973944253|-1.1695544187959|-1.1750649152967|-1.1750649152967|-1.1750649152967|-1.1750649152967|-1.1750649152967|-1.185210982823|-1.1856427040932|-1.1856427040932|-1.1856427040932|-1.1987676462951|-1.1987676462951|-1.1987676462951|-1.1987676462951|-1.2193427700838|-1.2193427700838|-1.2239919723229|-1.228107391458|-1.228107391458|-1.2302582514079|-1.2494536518821|-1.2735595570415|-1.2736773144768|-1.2779820215988|-1.2779820215988|-1.2779820215988|-1.2779820215988|-1.2914593087655|-1.2914593087655|-1.3099547742718|-1.3133865079285|-1.3133865079285|-1.3133865079285|-1.3133865079285|-1.3133865079285|-1.3133865079285|-1.3133865079285|-1.3133865079285|-1.3133865079285|-1.3133865079285|-1.3133865079285|-1.3133865079285|-1.3133865079285|-1.3133865079285|-1.3133865079285|-1.321262799038|-1.3250142383724|-1.338488080783|-1.3488756050482|-1.3719854022715|-1.3719854022715|-1.3719854022715|-1.3719854022715|-1.3719854022715|-1.3719854022715|-1.3841504747838|-1.4501986100906|-1.47312396264|-1.4928626428702|-1.5250760461068|-1.5343739881754|-1.8846202567481|-1.8846202567481|-1.8846202567481|-1.8846202567481|-1.9256891757541|1.719373149972|1.641855254865|1.641855254865|1.641855254865|1.641855254865|1.641855254865|1.641855254865|1.641855254865|1.641855254865|1.641855254865|1.641855254865|1.641855254865|1.641855254865|1.641855254865|1.641855254865|1.641855254865|1.6288669209748|1.6114571804763|1.6114571804763|1.6114571804763|1.6114571804763|1.6114571804763|1.6114571804763|1.6114571804763|1.6114571804763|1.6114571804763|1.6114571804763|1.6040212263002|1.6040212263002|1.5844679727967|1.5664922081559|1.5649913839862|1.562383981896|1.562383981896|1.562383981896|1.562383981896|1.562383981896|1.562383981896|1.562383981896|1.562383981896|1.562383981896|1.562383981896|1.5436171845336|1.5436171845336|1.5436171845336|1.5436171845336|1.5436171845336|1.5436171845336|1.5436171845336|1.5436171845336|1.5436171845336|1.5436171845336|1.5436171845336|1.5436171845336|1.5356857595333|1.5279841751399|1.5187458823422|1.5187458823422|1.5136065295779|1.5124653158945|1.5124653158945|1.5124653158945|1.5124653158945|1.4930170242833|1.4916855698214|1.4849284032302|1.4682537824266|1.452781919015|1.4390632547411|1.4218588334951|1.4218588334951|1.4218588334951|1.4218588334951|1.4218588334951|1.4218588334951|1.4218588334951|1.4218588334951|1.4218588334951|1.4218588334951|1.3665098330084|1.3512609557646|-1.4860652672698|-1.4860652672698|-1.4860652672698|-1.4860652672698|-1.4860652672698|-1.4860652672698|-1.4860652672698||-1.4860652672698|-1.4860652672698|-1.4860652672698|||-1.4930559911096|-1.4930559911096|-1.4930559911096|-1.5009373354523|-1.5009373354523|-1.5009373354523|-1.5009373354523|-1.5386263617283|-1.5386263617283|-1.6031959927089|-1.6226802424157|-1.6226802424157|-1.6460335934122|-1.6539262228498|-1.6801957944244|-1.712995374557|-1.7230814145452|-1.7230814145452|-1.7230814145452|-1.7230814145452|-1.7230814145452|-1.7230814145452|-1.7230814145452|-1.7230814145452|-1.7230814145452|-1.7230814145452|-1.7230814145452|-1.7230814145452|-1.7230814145452|1.5889557438862|1.5889557438862
05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH|26.132995685376|26.132995685376|26.132995685376|26.132995685376|26.132995685376|26.132995685376|26.132995685376|26.132995685376|26.132995685376|26.132995685376|26.132995685376|26.132995685376|26.132995685376|26.132995685376|26.132995685376|26.132995685376|26.132995685376|25.699467437119|25.699467437119||25.699467437119|25.699467437119|25.699467437119|25.009685163863|24.424373341012|-27.396535216503|-27.396535216503|-27.396535216503|-27.396535216503|-27.396535216503|-27.396535216503|-27.396535216503|-27.396535216503|-27.396535216503|-27.396535216503|-27.396535216503||24.934553682287|24.934553682287|24.934553682287|||24.934553682287|24.934553682287|24.934553682287|24.934553682287|24.934553682287|24.934553682287|24.934553682287|24.934553682287|24.934553682287|24.934553682287|24.934553682287|24.934553682287|24.934553682287|24.934553682287|24.934553682287|24.934553682287|24.934553682287|24.934553682287|24.584324120837|24.584324120837|24.486358524834|24.486358524834|24.486358524834|24.486358524834|24.486358524834|24.486358524834|24.486358524834|24.486358524834|24.486358524834|24.486358524834|23.945954191989|23.837726659583|-25.956961520463|-25.956961520463|-25.956961520463|-25.956961520463|-25.956961520463|-25.956961520463|-25.956961520463|-25.956961520463|-25.956961520463|-25.956961520463|-26.399519676963|-26.399519676963|-26.534406396832|-26.534406396832|23.976404791879|23.976404791879|23.976404791879|23.457671304332|22.973946253625|22.973946253625|22.973946253625|22.973946253625|22.973946253625|22.973946253625|22.973946253625|22.931884518561|22.772234493932|22.772234493932|22.019704031107|22.00522716747|21.238307934186|21.072325963611|21.072325963611|21.072325963611|21.072325963611|19.820362588691|19.59403071975|19.59403071975|19.59403071975|19.59403071975|19.59403071975|19.59403071975|19.083367089158|18.765121862855|18.765121862855|18.765121862855|18.765121862855|18.765121862855|18.765121862855|18.533469753758|18.288855637992|17.591650279249|17.591650279249|17.591650279249|17.070167417753|17.023518848671|16.959035897271|16.959035897271|16.822575786987|16.822575786987|16.775640729709|16.580155217696|16.516840550688|16.303587498784|16.303587498784|16.303587498784|16.303587498784|15.786208115816|15.40300820801|-16.849089208163|-16.849089208163|-16.849089208163|-16.990654537983|-17.36198165425|-17.36198165425|-17.558371526326|-17.558371526326|-18.018637575023|-18.018637575023|-18.018637575023|-18.018637575023|-18.144598021897|-18.197887225054|-18.294875669372|-18.412138741219|-18.412138741219|-18.412138741219|-18.518874477707|-18.518874477707|-18.899304839596|-19.387005881717|-20.186673142568|-20.382674906703|-20.382674906703|-20.382674906703|-20.382674906703|-20.735749904813|-20.990000186697|-21.368888257097|-22.124321273246|-22.321321609185|-22.321321609185|-22.557301656588|20.39114329596|20.39114329596|20.39114329596|20.39114329596|19.809048305834|19.594240758532|19.594240758532|19.594240758532|19.594240758532|19.594240758532|19.594240758532|19.594240758532|19.120266911844|18.724678019279|18.724678019279|18.724678019279|18.724678019279|18.680198223054|17.965219849413|17.784132394598|-20.162152657417|-20.162152657417|-20.162152657417|-20.162152657417|-20.162152657417|-20.307669305699|-20.430466174966|-21.232851857253|-21.232851857253|-21.232851857253|-21.232851857253|-21.232851857253|-21.232851857253|-21.232851857253|-21.39983544781|-21.929262748849|-22.358348227752|-23.197331058993||-23.207855103598|-23.207855103598|21.102098049595|||20.690109215262|20.211787817746|19.791430391503|19.722145201577|19.17099425728|18.354437800854|17.537708676093|17.457678571382|17.457678571382|17.457678571382|17.457678571382|17.457678571382|17.457678571382|17.457678571382|17.457678571382|17.098178750577|17.098178750577|17.098178750577|17.098178750577|17.098178750577|16.893531249962|-18.194226375504|-18.194226375504|-18.194226375504|-18.194226375504|-18.194226375504|-18.194226375504|-18.194226375504|-18.429950686247|-18.429950686247|-18.429950686247
05013|13870|/equities/nrw-holdings|ASX200|5.5793395888673|5.5793395888673|-5.6721650829466|-5.6721650829466|-5.6721650829466|-5.6721650829466|-5.6721650829466|-5.6721650829466|-5.6721650829466|-5.6721650829466|-5.6721650829466|-5.6939591640755|-5.6939591640755|-5.6939591640755|-5.6939591640755|-5.6939591640755|-5.6939591640755|-5.6939591640755|-5.6939591640755||-5.6939591640755|-5.6939591640755|-5.6939591640755|-5.8221766677747|5.280399029239|5.280399029239|5.135443096673|5.0482703638469|5.0172448105718|-5.3848591362107|-5.3848591362107|-5.3848591362107|-5.3848591362107|-5.3848591362107|-5.3848591362107|-5.3848591362107||-5.3848591362107|-5.3848591362107|-5.3848591362107|||-5.3848591362107|-5.3848591362107|-5.3848591362107|-5.3848591362107|-5.3848591362107|-5.4870655574918|-5.5021488743211|-5.5021488743211|-5.5279307106868|-5.5279307106868|-5.5832561099679|-5.6302848220037|5.0582683423352|5.0582683423352|5.0582683423352|5.0582683423352|5.0582683423352|5.0582683423352|4.9280760132815|4.8223066422173|4.7347851961662|4.710515707947|4.710515707947|4.710515707947|4.710515707947|4.710515707947|4.710515707947|4.710515707947|4.710515707947|4.710515707947|4.6875172922095|4.6341860105682|-5.0214381148294|-5.0214381148294|-5.0214381148294|-5.0214381148294|4.6715116062748|4.6715116062748|4.6715116062748|4.6715116062748|4.6715116062748|4.6715116062748|4.6715116062748|4.6715116062748|4.6715116062748|4.6715116062748|4.6715116062748|4.6715116062748|4.6715116062748|4.6715116062748|4.6715116062748|4.6715116062748|4.5657548981669|4.5657548981669|4.5252832392589|4.3809912948075|4.3809912948075|4.3809912948075|4.3809912948075|4.3727681932917|4.3512595933475|4.3512595933475|4.3512595933475|4.2875105586093|4.2677895720846|4.2414327656832|4.2293695912987|4.2033599668869|4.2033599668869|4.2033599668869|4.2033599668869|4.2033599668869|4.1927285761166|4.1927285761166|4.1080314153354|3.9830904530067|3.9823228834491|3.9567475846984|3.8313862804548|3.6976515986275|3.6648903928147|3.5909893470722|3.5349649411276|3.5349649411276|3.5349649411276|3.5260722087307|3.5206447970331|3.5206447970331|3.5107164925404|3.3095493037116|3.3095493037116|3.3095493037116|3.2678325792828|3.2264805392732|3.2262835531391|3.2262835531391|3.2262835531391|3.193092720261|3.1389919039837|3.1299911204567|3.0633234650548|3.0490370640722|3.0490370640722|3.0490370640722|3.0490370640722|3.0490370640722|3.0490370640722|3.0490370640722|3.0490370640722|3.0490370640722|2.9961523225536|2.9310025562434|2.9300029133855|2.9144475432567|2.8896299634849|2.8896299634849|2.8896299634849|2.8268109598066|2.8120121733243|2.7855469704598|2.7855469704598|2.7855469704598|2.7855469704598|2.7855469704598|2.7855469704598|2.7520332808517|2.7520332808517|2.7244814231685|2.7210904442261|2.6830264467236|2.6830264467236|2.6830264467236|2.6830264467236|2.6830264467236|2.6830264467236|2.6830264467236|2.6830264467236|2.6830264467236|2.6830264467236|2.6830264467236|2.6016960561536|-2.8804707395352||-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352|-2.8804707395352||2.6683658772799|2.6376288394235|2.6004209628925|2.5576898777071|2.4879887991021|2.4758042295052|2.4758042295052|2.4758042295052|2.4675602073221|2.4220112953747|-2.685974222103|-2.685974222103||-2.685974222103|-2.685974222103|-2.685974222103|||-2.685974222103|-2.685974222103|-2.685974222103|-2.685974222103|-2.685974222103|-2.7065112675159|-2.7065112675159|-2.7415262682606|-2.7415262682606|-2.8950292515942|-2.9566991779747|-2.9982787631521|-2.9982787631521|-2.9982787631521|-2.9982787631521|-2.9982787631521|-2.9982787631521|-2.9982787631521|-2.9982787631521|-2.9982787631521|-2.9982787631521|-2.9982787631521|-2.9982787631521|-2.9982787631521|-2.9982787631521|-3.0188009383955|-3.0188009383955|-3.0603343648687|-3.1259270424065|-3.1565856132703|-3.2087062899489
05014|7506|/equities/nufarm-ltd|ASX200|-2.2178969133003|-2.2178969133003|-2.2178969133003|-2.2178969133003|-2.2178969133003|-2.2259965923212|-2.3272185090275|-2.3366315500705|-2.3690350736477|-2.3733722463027|-2.3970801979056|2.2207542749967|2.2207542749967|2.2207542749967|2.2207542749967|2.2207542749967|2.2207542749967|2.2207542749967|2.2207542749967||2.2207542749967|2.2207542749967|2.2207542749967|2.2207542749967|2.2207542749967|2.2207542749967|2.2207542749967|2.2207542749967|2.2207542749967|2.2207542749967|2.2207542749967|2.1813937395509|2.1739710314943|2.1739710314943|2.1739710314943|2.1739710314943||2.1739710314943|2.1521901139367|-2.3719773761595|||-2.3719773761595|-2.3719773761595|-2.3719773761595|-2.3719773761595|-2.3719773761595|-2.3719773761595|-2.3883081930836|-2.4103423111925|-2.4598248924689|-2.4975832000791|2.2592292089469|2.2592292089469|2.2592292089469|2.2592292089469|2.2592292089469|2.2592292089469|2.2592292089469|2.2592292089469|2.2592292089469|2.2592292089469|2.2592292089469|2.2592292089469|2.2592292089469|2.2592292089469|2.2592292089469|2.0683101569289|-2.2417280809505|-2.2417280809505|-2.2417280809505|-2.2417280809505|-2.2417280809505|-2.2417280809505|-2.2417280809505|-2.2417280809505|-2.2754240689334|-2.2754240689334|-2.2754240689334|-2.2754240689334|-2.2754240689334|-2.3120906098052|-2.3120906098052|-2.3120906098052|-2.3120906098052|-2.3120906098052|-2.3120906098052|-2.3381562876882|-2.3629514429505|-2.3813348714439|-2.3975944059787|-2.4139937844208|-2.4224492151631|-2.4224492151631|-2.4224492151631|-2.4224492151631|-2.4224492151631|-2.4224492151631|-2.4224492151631|-2.4224492151631|-2.4224492151631|-2.4224492151631|-2.4224492151631|-2.4224492151631|-2.4224492151631|-2.4224492151631|-2.4224492151631|-2.4224492151631|-2.4343880237355|-2.4746179677221|-2.4746179677221|-2.4746179677221|-2.4746179677221|-2.4746179677221|-2.4746179677221|-2.4746179677221|-2.4746179677221|-2.4848533711139|-2.5145592514347|-2.5556213528658|-2.5614461774621|-2.5614461774621|-2.6093847481182|-2.647573690818|-2.647573690818|-2.6620263183628|-2.7157829114871|2.4631063156638|2.4631063156638|2.4631063156638|2.4631063156638|2.4631063156638|2.4631063156638|2.4631063156638|2.4631063156638|2.4631063156638|2.4631063156638|2.4631063156638|2.4631063156638|2.4631063156638|2.4631063156638|2.4631063156638|2.4631063156638|2.4631063156638|2.4631063156638|2.4631063156638|2.4631063156638|2.4631063156638|2.4631063156638|2.4631063156638|2.443896560673|2.443896560673|2.3743296384857|-2.5472016710765|-2.5472016710765|-2.5472016710765|-2.5472016710765|-2.5472016710765|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591|-2.5644936768591||-2.5644936768591|-2.5683262445728|-2.6648070125888|-2.7425633171212|-2.8459036989357|-2.9026707988477|-2.9490786770423|-2.9867540310312|-3.0913932533715|-3.1819669650482|-3.1819669650482|-3.3049632891998|-3.8810703605397|3.7419203419675|3.7419203419675|3.7419203419675|3.7419203419675|3.7419203419675|3.648296750032|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739||-3.9788874003739|-3.9788874003739|-3.9788874003739|||-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|-3.9788874003739|3.7571138322065|3.7571138322065|3.7571138322065|3.7571138322065|3.7571138322065|3.7571138322065|3.7198485466849|3.6570540769245|3.6178127862164|3.6178127862164|3.6178127862164|3.6178127862164|3.6178127862164|3.6178127862164|3.5892373694869|3.5892373694869|3.5892373694869|3.5892373694869|3.5892373694869|3.5892373694869|3.5892373694869|3.5892373694869
05015|1167776|/equities/nuix-ltd|ASX200|-1.6882341973994|-1.6971114204544|-1.6971114204544|-1.6971114204544|-1.7248598239327|-1.7248598239327|-1.8298442056339|-1.8567713952242|-1.8704991132387|-1.8704991132387|-1.8704991132387|-1.9066656662764|-1.9112951770692|-1.9757347942465|-1.9757347942465|-2.0916497708551|1.7631073038938|1.7631073038938|1.7631073038938||1.6881747688588|-1.9507644561225|-1.9507644561225|-1.9507644561225|-1.9507644561225|-1.9622383081575|-1.9830425672686|-1.9983806999696|-2.0085666342539|-2.0085666342539|-2.0085666342539|-2.0085666342539|-2.0085666342539|-2.0085666342539|-2.0085666342539|-2.0085666342539||-2.0085666342539|-2.0425085429487|-2.0425085429487|||-2.0425085429487|-2.0425085429487|-2.0425085429487|-2.0425085429487|-2.0425085429487|-2.0578820451048|-2.0578820451048|-2.0578820451048|-2.0867915639991|-2.0867915639991|-2.0867915639991|-2.0867915639991|-2.0867915639991|-2.0867915639991|-2.0867915639991|-2.0867915639991|-2.1551398449058|-2.1551398449058|-2.1551398449058|-2.1551398449058|-2.1551398449058|-2.1551398449058|-2.1551398449058|-2.1551398449058|-2.2309652217941|-2.2309652217941|-2.2309652217941|-2.2541280067316|-2.2968088494795|-2.3536765031304|-2.4168627584738|-2.4920698232963|-2.501744198304|-2.5163823890482|-2.58486921785|-2.6837435695609|-2.7624928259276|-2.887214305602|-2.9407937158065|-2.999215230778|-3.0016281444002|-3.0034756614288|-3.0755284973339|2.7250233245642|2.7250233245642|2.7250233245642|2.7250233245642|2.7250233245642|2.7250233245642|2.7250233245642|2.7250233245642|2.7250233245642|2.7250233245642|2.7250233245642|2.7250233245642|2.7250233245642|2.7250233245642|2.7250233245642|2.7250233245642|2.5561370135183|2.4887493849825|2.4887493849825|2.4665451289418|2.4665451289418|2.4665451289418|2.4665451289418|2.4665451289418|2.4665451289418|2.4665451289418|2.4339390994446|2.2127101157922|2.1924556201054|2.1901331033316|2.1901331033316|2.1901331033316|2.1901331033316|2.1901331033316|2.1901331033316|2.1901331033316|2.1901331033316|2.1901331033316|2.1901331033316|2.1901331033316|2.1901331033316|2.0451477331151|1.9548864278782|1.7443182637944|-2.3715909001282|-2.5026009079539|2.2074811530518|2.2074811530518|2.2074811530518|2.2074811530518|2.2074811530518|2.2074811530518|2.2074811530518|2.2074811530518|2.2074811530518|2.2074811530518|2.2074811530518|2.2074811530518|2.2074811530518|2.2074811530518|2.2074811530518|2.2074811530518|2.2074811530518|2.2074811530518|2.2074811530518|2.2074811530518|2.1655347294728|2.1645411136025|2.1645411136025|2.1645411136025|2.1645411136025|2.0364345844448|-2.3154570405129|-2.3154570405129|-2.3154570405129|-2.3154570405129|-2.3154570405129|-2.3154570405129|-2.3682857028249|-2.4136506839597|-2.4481488961746|-2.4481488961746|-2.4531477061161|-2.4531477061161|-2.4531477061161|-2.4531477061161|-2.4531477061161|-2.4531477061161|-2.4531477061161|-2.4531477061161|2.1671454884818|2.1671454884818|2.1671454884818|2.1671454884818|2.1671454884818|2.1671454884818|2.1671454884818|2.1671454884818|2.1671454884818||2.1671454884818|2.1671454884818|2.1671454884818|2.1671454884818|2.1671454884818|2.1610129794724|2.1610129794724|2.1258477856988|2.1239885685205|2.1239885685205|2.1239885685205|2.0605428745746|2.0594920372962|-2.4370425140708|-2.4370425140708|-2.4370425140708|-2.4370425140708|-2.4370425140708|-2.4370425140708|-2.4370425140708|-2.4370425140708|-2.4370425140708|-2.4370425140708|-2.7559442123288|-2.7559442123288|-2.7559442123288|-2.7559442123288|-2.7559442123288|-2.7559442123288|-2.7559442123288||-2.7559442123288|-2.7559442123288|-2.7559442123288|||-2.8882713936561|-2.9136851091525|-2.9136851091525|-2.9136851091525|-2.9136851091525|-3.0158766325782|-3.0158766325782|-3.0255264966662|-3.0255264966662|-3.311696221318|-3.3966067387949|-3.5112297616944|-3.5546998671409|-3.6054997103873|-3.7405552618441|-3.7667280957364|-3.7874756968974|-3.8073157764952|-3.8073157764952|-3.8568597582688|-3.8568597582688|-3.8568597582688|-3.9320665098682|-3.966718310956|-3.966718310956|-3.966718310956|-3.966718310956|-3.966718310956|-3.966718310956|-3.966718310956|-3.996909294795
05016|7600|/equities/oil-search-limited|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05017|18532|/equities/imf-australia-ltd|ASX200|1.397706583148|1.397706583148|1.397706583148|1.397706583148|1.397706583148|1.397706583148|1.397706583148|1.397706583148|1.397706583148|1.397706583148|1.397706583148|1.397706583148|1.397706583148|1.397706583148|1.397706583148|1.397706583148|1.397706583148|1.397706583148|1.397706583148||1.397706583148|1.3513087953311|1.3513087953311|1.3513087953311|-1.5317174643668|-1.5317174643668|-1.5433641535437|-1.5433641535437|-1.5433641535437|-1.5433641535437|-1.5433641535437|-1.5433641535437|-1.5433641535437|-1.5433641535437|-1.5433641535437|-1.5852475215977||-1.5852475215977|-1.5852475215977|-1.5852475215977|||-1.6172194734752|-1.6332994120584|-1.6366414473864|-1.6366414473864|-1.6366414473864|-1.6366414473864|-1.6366414473864|-1.6438372736169|-1.6438372736169|-1.6438372736169|-1.6438372736169|-1.6438372736169|-1.658985860369|-1.673595403324|-1.6814613844394|-1.6814613844394|-1.6814613844394|-1.6814613844394|-1.6814613844394|-1.6814613844394|-1.6814613844394|-1.6814613844394|-1.6814613844394|-1.6814613844394|-1.6814613844394|-1.6814613844394|-1.6902348824606|-1.7306576708528|-1.7306576708528|-1.7306576708528|-1.7306576708528|-1.7306576708528|-1.7306576708528|-1.7306576708528|-1.7545815066506|-1.7545815066506|-1.7545815066506|-1.7545815066506|-1.7545815066506|-1.7545815066506|-1.7659238991924|-1.7720938105244|-1.7720938105244|-1.7720938105244|-1.7773808670481|-1.7773808670481|-1.7773808670481|-1.7773808670481|-1.7773808670481|-1.7773808670481|-1.7773808670481|-1.7773808670481|-1.788478713614|-1.8149763670036|-1.8213625844396|-1.8267917430044|1.5929266268839|1.5929266268839|1.5929266268839|1.5929266268839|1.5929266268839|1.5929266268839|1.5929266268839|1.5929266268839|1.5929266268839|1.5929266268839|1.5929266268839|1.5929266268839|1.5929266268839|1.5929266268839|1.5929266268839|1.5929266268839|1.5929266268839|1.5699184531227|1.5515748496541|1.5515748496541|1.5515748496541|1.5515748496541|1.5475615022223|1.5475615022223|1.5364572138301|1.4993968573667|1.4684965574584|1.434162831289|1.4143475889966|1.3776084648023|1.3637316609367|1.357570790343|1.357570790343|1.357570790343|1.3508733203853|1.3508733203853|1.3508733203853|1.3508733203853|1.3508733203853|1.3418036821644|1.3403374092624|1.3179364744924|1.3179364744924|1.3179364744924|1.3179364744924|1.3009016054761|1.2654462343997|1.2616499822208|1.2616499822208|1.2616499822208|1.2616499822208|1.2498889014531|1.2276543760089|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4370189598354|-1.4769654926495|-1.5502394500525|-1.6213772035475|-1.6398635216151|-1.6904038464134|-1.7177208440177|-1.7177208440177|-1.7396898288057||-1.7412070430928|-1.7412070430928|-1.7412070430928|-1.7412070430928|-1.7412070430928|-1.7412070430928|-1.7412070430928|-1.7412070430928|-1.7412070430928|-1.7955077994327|-1.8491753724394|-1.9001948002508|1.5841296555913|1.5841296555913|1.5841296555913|1.5841296555913|1.5841296555913|1.5841296555913|1.5841296555913|1.4909774729848|1.4644193262127|1.4324104090827|1.353372675434|1.3154140846103|1.308793447213|1.2567149442617|1.2560721351244|1.2401815890209|1.2401815890209|-1.4834583417539||-1.4834583417539|-1.4834583417539|-1.4834583417539|||-1.4834583417539|-1.4834583417539|-1.4834583417539|-1.4834583417539|1.2758008897579|1.2758008897579|1.2758008897579|1.2758008897579|1.2758008897579|1.2758008897579|1.2758008897579|1.2660195364232|1.2660195364232|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308|-1.4542980755308
05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH|-26.790906607214|24.970144286227|24.970144286227|24.970144286227|24.970144286227|24.970144286227|24.970144286227|24.970144286227|24.970144286227|24.970144286227|24.970144286227|24.970144286227|24.970144286227|24.970144286227|24.970144286227|24.970144286227|24.970144286227|24.970144286227|24.970144286227||24.970144286227|24.970144286227|24.970144286227|24.970144286227|24.970144286227|24.970144286227|24.970144286227|24.970144286227|24.739498303358|24.739498303358|24.739498303358|24.540831855077|24.405090123568|23.926210807599|23.578856735431|23.578856735431||23.578856735431|23.578856735431|23.578856735431|||23.578856735431|23.578856735431|23.578856735431|23.17095203422|23.153836568445|22.808706637058|22.656339702271|22.656339702271|22.656339702271|22.656339702271|22.656339702271|22.656339702271|22.656339702271|22.656339702271|22.656339702271|22.656339702271|22.567857207404|22.567857207404|22.567857207404|22.567857207404|22.567857207404|22.567857207404|22.567857207404|22.567857207404|22.567857207404|22.567857207404|22.567857207404|22.567857207404|22.132619051521|22.114021676982|21.64975033744|21.64975033744|21.324779996926|21.324779996926|21.324779996926|21.282533974178|21.225636972529|21.225636972529|21.225636972529|21.225636972529|21.225636972529|21.225636972529|21.225636972529|20.898484774808|20.840489587051|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-21.984885533339|-22.077651270768|-22.099129702106|-22.099129702106|-22.099129702106|-22.099129702106|-22.431703092452|21.2254111456|21.2254111456|21.2254111456|21.2254111456|21.2254111456|21.2254111456|21.2254111456|20.989901984966|20.865652947596|20.865652947596|20.865652947596|20.865652947596|20.850723907871|20.737119241073|20.737119241073|20.737119241073|20.737119241073|20.737119241073|20.686281904536|20.686281904536|20.686281904536|20.598431919934|20.598431919934|20.598431919934|20.53075784988|20.423343603341|20.423343603341|20.422861643446|20.422861643446|20.34206842914|20.082853047216|20.082627704806|20.082627704806|19.844353661943|19.844353661943|19.72483707579|19.423709192894|19.421122210289|19.421122210289|19.142912486156|19.047125713649|18.870925576381|18.870925576381|18.781028808148|18.72280911714|18.645344620614|18.622604773739|18.416920832491|18.416920832491|18.416920832491|18.416920832491|18.416920832491|18.416920832491|18.416920832491|18.416920832491|18.387465348497|18.387465348497|18.387465348497|18.387465348497|18.387465348497|18.310794263697||18.075882917881|18.015842786836|18.015842786836|17.925970132524|17.925970132524|17.925970132524|17.917745439403|17.785272642631|17.725954858097|17.725954858097|17.725954858097|17.725954858097|17.725954858097|17.609116809934|17.509094365548|17.509094365548|17.294683903531|17.294683903531|17.294683903531|17.294683903531|17.294683903531|16.85131567725|15.66265515874|15.66265515874|15.66265515874|15.437394243591|-16.624451112376|-16.624451112376|-16.624451112376|-16.624451112376||-16.624451112376|-16.624451112376|-16.624451112376|||-16.624451112376|-16.624451112376|-16.624451112376|-16.624451112376|-16.624451112376|-16.624451112376|-16.624451112376|-16.659106065739|-16.659106065739|-17.605117164176|16.478798727092|16.478798727092|16.478798727092|16.478798727092|16.478798727092|16.478798727092|16.478798727092|16.455887321959|16.370430209383|16.305190977914|16.305190977914|16.295975679064|16.295975679064|16.19552865945|15.992964104718|-17.378939720007|-17.378939720007|-17.378939720007|-17.378939720007|-17.378939720007|-17.378939720007
05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE|11.401701318723|11.222445765581|11.006884353521|10.969368022005|10.969368022005|10.969368022005|-11.729878330258|-11.729878330258|-11.729878330258|-11.729878330258|-11.729878330258|-11.815420627624|-12.154356373714|11.1971548936|11.1971548936|11.1971548936|11.1971548936|11.1971548936|11.126282892981||11.065870084541|10.912633302231|-11.555686439722|-11.555686439722|-11.555686439722|-11.555686439722|-11.555686439722|-11.555686439722|-11.555686439722|-11.713930059316|-11.713930059316|-11.713930059316|-11.713930059316|-11.826593742841|-11.826593742841|-11.826593742841||-11.826593742841|-11.826593742841|-11.826593742841|||-11.826593742841|-11.826593742841|-11.826593742841|-11.839992506114|-11.839992506114|-12.009435952601|-12.114928948545|-12.146381403537|-12.146381403537|-12.146381403537|-12.146381403537|-12.160496328198|-12.160496328198|-12.160496328198|-12.160496328198|-12.160496328198|-12.160496328198|-12.160496328198|-12.160496328198|-12.160496328198|-12.160496328198|-12.160496328198|-12.160496328198|-12.160496328198|-12.160496328198|-12.543884486979|-12.633169123177|-12.633169123177|-12.633169123177|-12.633169123177|-12.633169123177|-12.633169123177|-12.633169123177|-12.748912330327|-12.748912330327|-12.807680284378|-12.924232136071|12.124219068701|12.124219068701|12.124219068701|12.124219068701|-12.700646936487|-12.700646936487|-12.700646936487|-12.700646936487|-12.700646936487|-12.700646936487|-12.700646936487|-12.700646936487|-12.700646936487|-12.700646936487|-12.700646936487|-12.771830677535|-12.838144646249|-12.979053881053|-12.979053881053|-12.979053881053|-12.979053881053|-12.979053881053|12.34686372389|12.34686372389|12.34686372389|12.34686372389|12.34686372389|12.34686372389|12.34686372389|12.34686372389|12.34686372389|12.34686372389|12.34686372389|12.34686372389|12.34686372389|12.34686372389|12.34686372389|12.34686372389|12.34686372389|12.34686372389|12.34686372389|12.34686372389|12.34686372389|12.34686372389|12.34686372389|12.34686372389|12.34686372389|12.298566366292|12.298566366292|12.279038276988|12.279038276988|12.279038276988|12.173931588418|12.078812693762|12.030902967637|11.954015802682|11.954015802682|11.508351245788|11.409788800378|11.409788800378|11.409788800378|11.409788800378|11.409788800378|11.409788800378|11.409788800378|11.409788800378|11.409788800378|11.409788800378|11.409788800378|11.409788800378|11.409788800378|11.409788800378|11.409788800378|11.409788800378|11.40865463802|11.254616044062|11.156537409718|11.156537409718|11.156537409718|11.156537409718|10.972819244525|10.949521024648|10.798912321664|10.76851403618|10.649460235173|10.482733478077|-11.425904223921|-11.425904223921|-11.425904223921|-11.425904223921|-11.425904223921|-11.425904223921|-11.425904223921|-11.544893474051|-11.585985692534|10.749967999678|10.749967999678|10.749967999678|10.749967999678|10.749967999678|10.749967999678|10.521630970882|-11.196197993205|-11.196197993205|-11.196197993205||-11.196197993205|-11.196197993205|-11.196197993205|-11.196197993205|-11.196197993205|-11.196197993205|-11.196197993205|-11.196197993205|-11.196197993205|-11.412164748428|10.544726283793|10.544726283793|10.544726283793|10.395806850597|10.342584643023|10.342584643023|10.342584643023|10.342584643023|10.342584643023|10.328283533217|10.328283533217|10.160870641207|10.049953561391|10.049953561391|10.049953561391|9.998281537786|9.9397963617604|9.9397963617604|9.9397963617604|9.7567178512459||9.6377422307206|-10.295113039854|-10.295113039854|||-10.295113039854|-10.295113039854|-10.295113039854|-10.295113039854|-10.295113039854|-10.295113039854|-10.295113039854|-10.295113039854|-10.295113039854|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-10.978342265911|-11.042046832847|-11.25658000912
05020|985599|/equities/orora-fpo|ASX200|2.034863166274|2.034863166274|2.034863166274|2.034863166274|2.034863166274|2.034863166274|2.034863166274|1.9570701831594|-2.1704437624796|-2.1704437624796|-2.1704437624796|-2.1704437624796|-2.1704437624796|-2.1704437624796|-2.1771597477445|-2.2210614147315|-2.2210614147315|-2.2286794254658|-2.2496437043478||-2.262381908025|-2.28598347461|2.1194628393675|2.1194628393675|2.1194628393675|2.1110698156914|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275||2.0993102929275|2.0993102929275|2.0993102929275|||2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0993102929275|2.0955065043965|2.0955065043965|1.9911183021906|-2.0965078450606|-2.0965078450606|-2.0965078450606|-2.0965078450606|-2.0965078450606|-2.1178943679555|-2.1178943679555|-2.1178943679555|-2.1178943679555|-2.1178943679555|-2.1178943679555|-2.1178943679555|-2.1178943679555|-2.1178943679555|-2.140993732636|-2.1469058686628|-2.1469058686628|-2.1475767087072|-2.1475767087072|-2.1475767087072|-2.1481882935975|-2.1481882935975|-2.1481882935975|2.0295615117777|2.0295615117777|2.0295615117777|2.0295615117777|2.0295615117777|2.0295615117777|2.0295615117777|2.0295615117777|2.0295615117777|2.0295615117777|2.0295615117777|2.0295615117777|2.0295615117777|2.0295615117777|2.0295615117777|2.0295615117777|-2.1551215447716|-2.1551215447716|-2.1551215447716|-2.1551215447716|-2.1551215447716|-2.1779128222259|-2.2060143581796|-2.2194602745295|-2.2199558833706|-2.2538398614048|-2.2662837449562|-2.2662837449562|-2.2711486886884|-2.3379430849183|2.1692989205938|2.1692989205938|2.1692989205938|2.1692989205938|2.1692989205938|2.1692989205938|2.1692989205938|2.1692989205938|2.1692989205938|2.0669988366874|1.9830012679875|1.9830012679875|1.9830012679875|1.9830012679875|1.9830012679875|1.9830012679875|1.9830012679875|1.9830012679875|1.9830012679875|1.9830012679875|1.9830012679875|1.9830012679875|1.9830012679875|1.9830012679875|1.9830012679875|1.9830012679875|1.9682083874982|1.9682083874982|1.9682083874982|1.9583105944531|1.9583105944531|1.9583105944531|1.9498895626177|1.9498895626177|1.9376550759331|1.9093390532616|1.8669308323776|1.8669308323776|1.8599231396688|1.8083927430946|1.8083927430946|1.7857141470731|1.7813490470052|1.771360081633|-1.9008232184476|-1.9008232184476|-1.9008232184476|-1.9008232184476|-1.9031369231616|-1.9201521964508|-1.9329468444142|-1.9498103798381|-1.9498103798381|-1.9498103798381|-1.9847893119908|1.8342322023579|1.8342322023579||1.8342322023579|1.8342322023579|1.8342322023579|1.8342322023579|1.8342322023579|1.8342322023579|1.8342322023579|1.8342322023579|1.8342322023579|1.8342322023579|1.8342322023579|1.8162301946424|1.8138668590941|1.8085382255408|1.8085382255408|1.8085382255408|1.8085382255408|1.8085382255408|1.807264722331|1.7650163647683|1.7622403962912|-1.8894535833255|-1.8894535833255|-1.8894535833255|-1.8894535833255|-1.8894535833255|-1.8894535833255|-1.8894535833255|-1.8894535833255|-1.8894535833255||-1.8894535833255|-1.8894535833255|-1.8894535833255|||-1.9019967994658|-1.9019967994658|-1.9019967994658|-1.9019967994658|-1.9019967994658|-1.9019967994658|-1.9019967994658|-1.9057676538969|-1.9057676538969|-1.9675195995465|-2.0175218321101|-2.0570738565797|-2.0570738565797|-2.0570738565797|-2.0650820745224|-2.1057856296162|-2.1222618194267|-2.137772833858|-2.137772833858|-2.137772833858|-2.137772833858|-2.137772833858|-2.137772833858|-2.137772833858|-2.137772833858|-2.1597476133087|-2.1797196278283|-2.1980217440602|-2.22613526535|-2.2287614870068|-2.2357548489978
05021|7474|/equities/oz-minerals-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05022|14249|/equities/bt-investment-management|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05023|7674|/equities/ausdrill|ASX200|-2.9244992515572|-2.9244992515572|-2.9244992515572|-2.9244992515572|-2.9244992515572|-2.9244992515572|-2.9343211460851|-2.9343211460851|-2.9343211460851|-2.9343211460851|-2.9343211460851|-3.0559123410939|-3.1028565428055|-3.1028565428055|-3.1028565428055|2.7687525729946|2.7687525729946|2.7687525729946|2.7687525729946||2.7687525729946|2.7687525729946|2.7687525729946|2.7687525729946|2.7687525729946|2.7687525729946|2.7687525729946|2.7687525729946|2.7687525729946|2.71028066792|2.6655172746968|2.6655172746968|2.6655172746968|2.6655172746968|2.6655172746968|2.6655172746968||2.6655172746968|2.6655172746968|2.6655172746968|||2.6655172746968|2.6655172746968|2.6530747724453|2.6075946742708|2.6075946742708|2.6075946742708|2.6075946742708|2.6075946742708|2.6075946742708|2.6075946742708|2.6075946742708|2.6075946742708|2.6075946742708|2.6075946742708|2.6075946742708|2.6075946742708|2.6075946742708|2.6075946742708|2.597925700574|2.597925700574|2.5010384373089|-2.784488395243|-2.784488395243|-2.784488395243|-2.784488395243|-2.784488395243|-2.784488395243|-2.784488395243|-2.784488395243|-2.784488395243|-2.784488395243|-2.784488395243|-2.784488395243|-2.784488395243|-2.784488395243|-2.784488395243|-2.8441539245503|2.6233529468462|2.6233529468462|2.6233529468462|2.6233529468462|2.6233529468462|2.6233529468462|2.6233529468462|2.6233529468462|2.6233529468462|2.6233529468462|2.6233529468462|2.6233529468462|2.6233529468462|2.6233529468462|2.6233529468462|2.6233529468462|2.6233529468462|2.6233529468462|2.6055592043514|2.6055592043514|2.5995102837478|2.5959387314656|2.5959387314656|2.5799319890185|2.5438132051012|2.4481258528521|2.4239175774665|2.4239175774665|2.4239175774665|2.3443527859683|2.2820586410093|2.2604919504302|2.2604919504302|2.2604919504302|2.25657202149|2.25657202149|2.25657202149|2.25657202149|2.2097802238769|2.2097802238769|2.1950335057915|2.1422594556478|2.1205755890353|2.1205755890353|2.1205755890353|2.1050839358947|2.0939821462257|2.0888690397059|2.0309656378202|2.002184046261|1.9313155290733|1.9067394995303|1.8776809331445|1.8776809331445|1.8776809331445|1.8428399161794|1.8160012920504|1.8160012920504|1.8160012920504|1.8047854755402|1.8047854755402|1.7625394236248|1.7293493495165|1.6828881883819|1.647333428919|1.647333428919|1.647333428919|1.647333428919|1.647333428919|1.647333428919|1.647333428919|1.647333428919|1.647333428919|1.647333428919|1.6070371707939|1.6017079574823|1.5740795425369|1.5740795425369|1.5740795425369|1.5740795425369|1.5740795425369|1.5377272557102|1.5019191184399|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4872285840796|1.4371340963927|1.4371340963927|1.4161269960862|1.4161269960862|1.4161269960862|1.3987522586696|1.370974691324|1.3610830391033|1.3242588931304|1.3020496191946|1.3020496191946|1.3020496191946|1.3020496191946|1.3020496191946|1.3020496191946|1.2894995811215|1.2680551015261|1.2478390096429|1.2356544533044|1.2287827176816|1.2109450099999|1.2109450099999|1.2109450099999|1.2109450099999|1.2109450099999||1.2109450099999|1.2002166706252|-1.3345318916183|||-1.3345318916183|-1.3345318916183|-1.3345318916183|-1.3345318916183|-1.3345318916183|-1.3345318916183|-1.3345318916183|-1.3345318916183|-1.3345318916183|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3721051107201|-1.3811455615312|-1.3811455615312|-1.3811455615312|-1.3811455615312
05024|7625|/equities/perpetual-limited|ASX200|-18.349806917487|-18.349806917487|-18.349806917487|-18.349806917487|-18.35000730245|-18.35000730245|-18.421367646884|-18.421367646884|-18.421367646884|-18.421367646884|-18.421367646884|-18.743186104774|-18.972984221776|-19.1980378928|-19.259486496693|-19.630527678408|18.219717149803|18.219717149803|18.219717149803||18.219717149803|18.219717149803|18.219717149803|18.219717149803|18.219717149803|18.219717149803|18.219717149803|18.219717149803|18.219717149803|18.219717149803|18.219717149803|18.219717149803|17.973759986085|-19.293072464043|-19.293072464043|-19.293072464043||-19.293072464043|-19.293072464043|-19.293072464043|||-19.293072464043|-19.293072464043|-19.293072464043|-19.293072464043|-19.293072464043|-19.293072464043|-19.293072464043|-19.293072464043|-19.293072464043|-19.293072464043|-19.293072464043|-19.293072464043|-19.293072464043|-19.293072464043|-19.293072464043|-19.293072464043|-19.293072464043|-19.293072464043|-19.293072464043|-19.293072464043|-19.293072464043|-19.293072464043|-19.293072464043|-19.293072464043|-19.293072464043|-19.293072464043|-19.562301478975|-19.905891668127|-20.177656980936|-20.297869222235|-20.297869222235|-20.297869222235|-20.297869222235|-20.297869222235|-20.36801770007|-20.36801770007|-20.45168572306|-20.618817550599|-20.8634090762|-20.921185187987|-20.921185187987|-20.921185187987|-21.02131714257|-21.523686349749|-21.838262280225|19.626793188913|19.626793188913|19.626793188913|19.626793188913|19.626793188913|19.246436431522|18.787706510353|18.711045552739|18.711045552739|18.711045552739|18.640838640502|18.640838640502|18.640838640502|18.640838640502|18.597714660908|-19.762298868553|-19.777584669052|-19.777584669052|-19.777584669052|-19.997316807574|-20.133684761067|-20.41687216443|-20.60763607734|-20.628810314405|-20.628810314405|-20.891456184639|-20.969266479709|-20.969266479709|-21.384185969275|-21.520483638889|-21.67683164824|-21.67683164824|-21.69481311627|-21.875201329132|-21.875201329132|-22.068556477119|-22.49228549168|-22.645004381854|20.728608337633|20.728608337633|20.728608337633|20.543405445996|20.543405445996|20.490995117916|20.490995117916|20.490995117916|20.333019074443|20.333019074443|20.333019074443|20.288909285867|20.237121945844|20.128618729455|20.128618729455|20.128618729455|20.128618729455|20.066798435696|19.789219047237|19.761265445263|19.761265445263|19.761265445263|19.761265445263|19.761265445263|19.761265445263|19.761265445263|19.761265445263|19.761265445263|19.761265445263|19.761265445263|19.761265445263|19.761265445263|19.65125380096|19.65125380096|19.489449189734|19.489449189734|19.419944205363|19.21993829418|18.998265072249|18.959739469314|18.896932997996|18.307703246335|17.818003378157|17.222782463768|16.962817232965|16.962817232965|16.705907337267|16.419896329331|-18.133892490924|-18.133892490924|-18.250436944498|-18.362152385197|-18.641557904837|17.453406161011|17.453406161011|17.453406161011|17.453406161011|17.453406161011|17.396285288799||17.088373017828|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.879858822707|16.833175706735|16.772417333249|-17.330330686433|-17.330330686433|-17.330330686433|-17.330330686433|-17.330330686433|-17.330330686433|-17.330330686433|-17.330330686433|-17.330330686433|-17.330330686433|-17.330330686433||-17.330330686433|-17.330330686433|-17.330330686433|||-17.637589857162|-18.430099881557|-18.452629768896|-18.452629768896|-18.452629768896|-18.452629768896|-18.452629768896|-18.598123612286|-18.598123612286|-19.701803382106|-20.240628915214|-20.240628915214|-20.240628915214|-20.240628915214|-20.240628915214|-20.240628915214|-20.240628915214|-20.240628915214|-20.240628915214|-20.240628915214|-20.240628915214|-20.240628915214|-20.240628915214|-20.240628915214|-20.240628915214|-20.494032335704|-20.886702273097|-21.237447126934|-21.256319648539|-21.256319648539|-21.256319648539
05025|13576|/equities/perseus-mining-ltd|ASX200|-6.191486141622|-6.191486141622|-6.191486141622|-6.191486141622|-6.191486141622|-6.191486141622|-6.191486141622|-6.191486141622|-6.191486141622|-6.191486141622|-6.191486141622|-6.2877622418271|-6.3708329301948|-6.3708329301948|-6.3708329301948|5.8626613033312|5.8626613033312|5.8626613033312|5.8626613033312||5.8626613033312|5.742297983525|5.742297983525|5.5092199117583|5.4456398413568|5.4456398413568|5.4456398413568|5.4456398413568|5.3579330627553|5.3127033119326|5.2481348909771|5.2481348909771|5.2481348909771|5.2481348909771|5.2481348909771|5.2481348909771||5.2481348909771|5.2481348909771|5.2481348909771|||5.2481348909771|5.1484832937889|5.1052594643359|-5.730094715221|-5.730094715221|-5.730094715221|-5.730094715221|-5.730094715221|-5.730094715221|-5.730094715221|-5.730094715221|-5.730094715221|5.2298335994614|5.2298335994614|5.2298335994614|5.2298335994614|5.2298335994614|5.2298335994614|5.1703705484484|5.1426338812614|4.9764615808623|4.9764615808623|4.9202083810227|4.9202083810227|4.9202083810227|4.8868893981704|4.8868893981704|4.8868893981704|4.8868893981704|4.8868893981704|4.7307104402923|4.7119005580902|-5.0686709389166|-5.0686709389166|-5.0686709389166|-5.0686709389166|-5.0922509928698|-5.0922509928698|-5.0922509928698|-5.0922509928698|-5.0922509928698|-5.0922509928698|-5.2425009961653|-5.2844454972532|-5.3171617420279|-5.3174021146654|4.7354467058543|4.7354467058543|4.7354467058543|4.5892631412945|4.5892631412945|4.5892631412945|4.5892631412945|4.5892631412945|4.5892631412945|4.5892631412945|4.5892631412945|4.5892631412945|4.5536257030127|4.5501395068299|4.5289374822612|4.5289374822612|4.4182638585827|4.3863904624461|4.3863904624461|4.3863904624461|4.3863904624461|4.1432118580605|3.9788277720663|3.9788277720663|3.9788277720663|3.9788277720663|3.9788277720663|3.9788277720663|3.9402973011193|3.9402973011193|3.9402973011193|3.9402973011193|3.8069973074791|3.7875274595651|3.7875274595651|3.7619747516219|3.6249719854531|3.5868068222071|3.5868068222071|3.5868068222071|3.439785427944|3.4380948886784|3.3584386889043|3.3358080889593|3.3358080889593|3.3358080889593|3.3358080889593|3.3208741025438|-3.5996455388541|-3.5996455388541|-3.5996455388541|-3.5996455388541|-3.5996455388541|-3.5996455388541|-3.5996455388541|-3.5996455388541|-3.5996455388541|-3.5996455388541|-3.6301617177852|-3.6749528200695|-3.6749528200695|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.7277283706592|-3.8063648451618|-3.8926276089143|-3.950975047371|-3.9669168379806|-3.9676853977864|-4.0206160068418|-4.0206160068418|-4.0206160068418|-4.0206160068418|-4.0206160068418|-4.0206160068418|3.7373832723025|3.7373832723025|3.7373832723025|3.7373832723025|3.7373832723025|3.7373832723025|3.6020924537849|3.5267695154825|3.5135734392879|3.5135734392879|3.4836927468774|3.4607696859039|3.4102996684884|3.3981107183932|3.2942895700135|-3.6394913336955|-3.6394913336955|-3.6394913336955|-3.6394913336955|-3.6631375135858|-3.6631375135858|3.2904904236083|3.2904904236083|3.2904904236083|-3.5905799459674|-3.5905799459674|-3.5905799459674|-3.5905799459674|-3.5905799459674|-3.5905799459674|-3.5905799459674|-3.5905799459674||3.2736006631149|3.2736006631149|3.2736006631149|||3.2451118510843|3.2184576107264|3.1703489048983|3.1703489048983|3.0931653958454|-3.3428506405298|-3.3428506405298|-3.3428506405298|-3.3428506405298|3.1461483361402|3.1461483361402|3.1461483361402|3.1461483361402|3.0973870226717|3.0593189342128|2.9992432973238|2.98582587214|2.9403597163853|2.9403597163853|2.9403597163853|2.9403597163853|2.9403597163853|2.9403597163853|2.9403597163853|2.9403597163853|2.8357722216051|2.8357722216051|2.8357722216051|2.8357722216051|2.8357722216051|2.8357722216051
05026|948096|/equities/pilbara-minerals-ltd|ASX200|-4.8395137499033|-4.8395137499033|-4.8395137499033|-4.8395137499033|-4.8395137499033|-4.8395137499033|-4.8395137499033|-4.8395137499033|-4.8395137499033|-4.8395137499033|-4.8395137499033|-5.025571102374|-5.0306186810023|-5.0306186810023|-5.0306186810023|-5.1999470629814|4.4978235025868|4.4978235025868|4.4978235025868||4.4978235025868|4.422026027095|4.343985193732|4.343985193732|4.343985193732|4.343985193732|4.343985193732|4.2933168872227|4.2509074988221|4.1617866719994|4.1617866719994|4.1617866719994|4.160040957534|4.0567123435203|3.8207915648557|3.7993994601998||3.7993994601998|3.7993994601998|3.7993994601998|||3.6782213723696|3.6415659742629|3.6415659742629|3.6415659742629|3.6415659742629|3.6415659742629|3.6415659742629|3.6415659742629|3.6415659742629|3.6415659742629|3.593406447335|3.5002451120535|3.5002451120535|3.5002451120535|3.5002451120535|3.5002451120535|3.5002451120535|3.5002451120535|3.5002451120535|3.5002451120535|3.5002451120535|3.5002451120535|3.5002451120535|3.5002451120535|3.5002451120535|3.4898085828082|3.4898085828082|3.2380662576966|3.2380662576966|3.1234068623972|3.0054520889335|2.8943911442285|-3.3679739431681|-3.3679739431681|2.947842301116|2.947842301116|2.947842301116|2.947842301116|2.947842301116|2.9111771369303|2.9111771369303|2.9111771369303|2.9111771369303|2.7740856833287|2.5300952402561|2.4832657845188|2.4832657845188|2.3862991904163|2.3862991904163|2.3862991904163|2.3862991904163|2.3862991904163|2.3862991904163|2.3862991904163|2.3862991904163|2.3400546019765|2.2900606598559|2.2439563766787|2.1399515487165|2.100139288447|2.100139288447|2.100139288447|2.0682584012262|2.0682584012262|2.0155648351501|2.0028497643814|-2.3796389040091|-2.3796389040091|-2.3796389040091|-2.3796389040091|-2.3796389040091|-2.3796389040091|-2.3796389040091|-2.3796389040091|-2.4441820909291|-2.4599245907763|2.1266979874531|2.1266979874531|2.0634756890036|2.0634756890036|2.0634756890036|2.0634756890036|2.0634756890036|1.9938617775945|1.9345686777994|1.9341000800004|1.9341000800004|1.9341000800004|1.9341000800004|1.9341000800004|1.9341000800004|1.9341000800004|1.9070556963672|1.8928946187397|1.8928946187397|1.8928946187397|1.8928946187397|1.8659940881089|1.5799839881755|1.5799839881755|1.5799839881755|1.5799839881755|1.5799839881755|1.5799839881755|1.5799839881755|1.5799839881755|1.5799839881755|1.5799839881755|1.5799839881755|1.5799839881755|1.5799839881755|1.5327600205052|1.4789000246379|1.4085000061827|1.3568777843298|1.3568777843298|1.3568777843298|1.3568777843298|1.3568777843298|1.3004355285861|1.3004355285861|1.28385017554|1.28385017554|1.28385017554|1.2720557919259|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1819365683157|1.1067351304778||1.0399834406915|1.0366482814752|-1.3320392021178|-1.3320392021178|-1.4025435722138|-1.4749095281258|-1.5112883404775|-1.5442092171293|-1.5791026078996|-1.5791026078996|-1.5791026078996|-1.5791026078996|-1.6315029156801|1.379104197416|1.379104197416|1.379104197416|1.379104197416|1.379104197416|1.379104197416|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005||-1.574652225005|-1.574652225005|-1.574652225005|||-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.574652225005|-1.666557987782|-1.7570088795518|-1.8433432304965|-1.9369091351944|-2.0085100818693|-2.0150151540182|-2.0150151540182|-2.0150151540182|-2.0150151540182|-2.0150151540182|-2.0150151540182|-2.0150151540182|-2.0150151540182|-2.0150151540182|-2.0150151540182|-2.0150151540182|-2.0150151540182|-2.0150151540182|-2.0475168481294|-2.119324288415|-2.155082488112|-2.2017583913851
05027|10545|/equities/platinum-asset-mgmt|ASX200|1.0799648472538|1.0799648472538|1.0799648472538|1.0799648472538|1.0799648472538|1.0799648472538|1.0799648472538|1.0799648472538|1.0799648472538|1.0799648472538|1.0799648472538|1.0799648472538|1.0799648472538|1.0799648472538|1.0799648472538|1.0799648472538|1.0630165414535|1.051685023807|1.0421500873814||1.0193334169134|0.99933568900227|0.99933568900227|0.99933568900227|0.99933568900227|0.99933568900227|0.99933568900227|0.99933568900227|0.99933568900227|0.98354346303292|0.98354346303292|0.98354346303292|0.97396743738471|0.97396743738471|0.97396743738471|0.97396743738471||0.97396743738471|0.97396743738471|0.97396743738471|||0.97396743738471|0.96468602776327|0.95412133333309|0.95412133333309|0.95412133333309|0.95412133333309|0.94916260239397|0.93393068840013|0.93353407173141|0.92573230563252|0.92497455909498|0.92497455909498|0.92497455909498|0.92497455909498|0.92497455909498|0.92497455909498|0.92497455909498|0.92497455909498|0.92497455909498|0.92497455909498|0.92497455909498|0.92497455909498|0.92497455909498|0.92497455909498|0.92497455909498|0.92497455909498|0.92497455909498|0.92497455909498|0.92497455909498|0.92497455909498|0.92497455909498|0.92497455909498|0.92497455909498|0.92497455909498|0.92497455909498|0.90841002135622|0.90841002135622|0.90841002135622|0.90841002135622|0.89601112371404||0.88058183363513|0.88058183363513|0.88058183363513|0.88058183363513|0.88058183363513|0.88058183363513|0.88058183363513|0.88058183363513|0.88058183363513|0.88058183363513|0.88058183363513|0.88058183363513|0.80717429045655|0.6721380995801|-0.75650031839659|-0.75650031839659|-0.75650031839659|-0.75650031839659|-0.75650031839659|-0.75650031839659|-0.76027814850598|-0.78058682001729|-0.79481868519937|-0.79798462847143|-0.79798462847143|-0.79798462847143|-0.79798462847143|-0.79798462847143|-0.79798462847143|-0.79798462847143|-0.79798462847143|-0.79798462847143|-0.8058162580957|-0.81090696112204|-0.81186047252667|-0.81186047252667|-0.81651164488276|-0.8208462816287|-0.84538477789572|-0.86237195278992|0.71001129495452|0.71001129495452|0.71001129495452|0.71001129495452|0.71001129495452|0.71001129495452|0.71001129495452|0.70140143618927|0.6923904516735|0.65779498974906|0.64588813100984|0.64588813100984|0.64588813100984|0.64588813100984|0.64588813100984|0.64588813100984|0.64588813100984|0.64588813100984|0.64588813100984|0.63070905776742|0.59328784514271|0.59217126494849|0.59217126494849|0.59217126494849|0.59144028498293|0.55854475248258|0.54671638264039|0.54218486562679|0.54140105089669|0.54140105089669|0.53452473809532|0.53452473809532|0.53452473809532|0.52294415489624|0.51746189208912|0.51746189208912|0.49051325091704|0.48307026502143|0.45337656568423|-0.52818520735627|-0.52818520735627|-0.52818520735627|-0.52818520735627|-0.52818520735627|-0.52818520735627|-0.52818520735627|-0.53048356783528|-0.53064559276967|-0.53064559276967|-0.53064559276967|-0.53064559276967|-0.53321731450457|-0.54774147506443|-0.56429606439766|-0.5658284749771|-0.5658284749771|-0.57161497365377|-0.58027602422088|-0.58027602422088|-0.58027602422088|-0.60780670563213||-0.61486176180732|-0.61486176180732|-0.61486176180732|-0.61929084777713|-0.62483438738923|-0.62483438738923|-0.63287154048394|-0.63889278747487|-0.63889278747487|-0.63889278747487|-0.63889278747487|-0.63889278747487|-0.65043642761362|-0.66381824946021|-0.6792509431409|-0.6792509431409|-0.67945903393505|-0.67945903393505|-0.67945903393505|-0.67945903393505|-0.67945903393505|-0.67945903393505|-0.67945903393505|0.59211850861859|0.59211850861859|0.57902053771363|0.55668951932971|-0.61281724904524|-0.61281724904524|-0.61281724904524||-0.61281724904524|-0.61281724904524|-0.61281724904524|||-0.61281724904524|-0.61281724904524|-0.61281724904524|-0.61281724904524|-0.61281724904524|-0.61281724904524|-0.61281724904524|-0.61281724904524|-0.61281724904524|-0.61281724904524|-0.61281724904524|-0.61938880728391|-0.61938880728391|-0.61938880728391|-0.61938880728391|-0.61938880728391|-0.61938880728391|-0.61938880728391|-0.61938880728391|-0.61938880728391|-0.61938880728391|-0.62918200478187|-0.6432949412947|-0.6432949412947|-0.6432949412947|-0.64588327419814|-0.65530413908027|-0.65530413908027|-0.65530413908027|-0.65530413908027|-0.66797681894857
05028|1137433|/equities/pointsbet-holdings-ltd|ASX200|-0.94655384455774|-0.94655384455774|-0.94655384455774|-0.94655384455774|-0.94655384455774|-0.94655384455774|-0.94655384455774|-0.94655384455774|-0.94655384455774|0.88517085153734|0.88517085153734|0.88517085153734|0.88517085153734|0.88517085153734|0.88517085153734|0.88517085153734|0.88517085153734|0.88517085153734|0.88517085153734||0.88517085153734|0.88517085153734|0.88517085153734|0.88517085153734|0.88517085153734|0.88517085153734|0.88517085153734|0.88517085153734|0.88517085153734|0.88517085153734|-0.957443400802|-0.957443400802|-0.96119168059776|-0.96119168059776|-0.96119168059776|-0.96119168059776||-0.96119168059776|-0.96119168059776|-0.96119168059776|||-0.96119168059776|-0.96119168059776|-0.96119168059776|-0.96736511386076|-0.96736511386076|-0.96736511386076|-0.96762791382648|-0.9740310290056|-0.97559001805579|-0.98232222334318|-0.9850802039192|-0.9891841161379|-0.9891841161379|-0.9891841161379|-0.9907601164589|-0.99321717973057|-0.99321717973057|-0.99321717973057|-0.99321717973057|-0.99321717973057|-0.99321717973057|-0.99321717973057|-0.99321717973057|-0.99321717973057|-0.99321717973057|-0.99321717973057|-1.0171857449247|-1.0257619754952|-1.0430688379519|-1.0511875846114|-1.0652084392669|-1.0735649082795|-1.0763221155422|-1.0779252332146|-1.0779252332146|-1.0779252332146|-1.0779252332146|-1.0779252332146|-1.0779252332146|-1.097457643183|-1.097457643183|-1.097457643183|-1.097457643183|-1.097457643183|-1.097457643183|-1.097457643183|-1.0977307247143|-1.1144230218972|-1.1254700259197|-1.1341333671663|-1.1365227032412|-1.1365227032412|-1.1510359786486|-1.1510359786486|-1.1510359786486|-1.1527320645773|-1.1527320645773|-1.1527320645773|-1.1527320645773|-1.1570634005824|-1.2275704276076|-1.2634115894096|-1.275735102258|-1.2960927331421|-1.2960927331421|-1.3079024648623|1.2031639112415|1.2031639112415|1.2031639112415|1.2031639112415|1.2031639112415|1.1929599061478|-1.2436556667234|1.2339193342859|1.2339193342859|1.2339193342859|1.2339193342859|1.2339193342859|1.2339193342859|1.2339193342859|1.2339193342859|1.2339193342859|1.2339193342859|1.2339193342859|1.2339193342859|1.2339193342859|1.2339193342859|1.2339193342859|1.2339193342859|1.2339193342859|1.2322799857953|1.2322799857953|1.2322799857953|1.2322799857953|1.2322799857953|1.2322799857953|1.2216999924292|1.2213333222722|1.2148148057036|1.1883228650066|1.1883228650066|1.1883228650066|1.1883228650066|1.1883228650066|1.1883228650066|1.1883228650066|1.1823430351236|1.1823430351236|1.1817700324034|1.1811333627144|1.1788591637914|1.1788591637914|1.1788591637914|1.174843511615|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1732745635464|1.1686105595639|1.1686105595639|1.166511726226|1.165600918504|1.165600918504|1.1644764645261|1.1644764645261|1.1630293973466|1.162111140676||1.162111140676|1.162111140676|1.162111140676||1.0733042425289|1.0733042425289|1.0733042425289|1.0733042425289|1.0733042425289|1.0733042425289|1.0733042425289|1.0733042425289|1.0733042425289|1.0678380469894|1.0662089365959|1.0643988139364|1.062387566537|1.0601528472043|1.0576698257235|1.0499109177355|1.0493454567331|1.0476060566789|1.0443994026306|1.0443994026306|1.0443994026306|1.0443994026306|1.0443994026306|1.040999330958|1.0241658708346|-1.0763108406079||-1.0763108406079|-1.0763108406079|-1.0763108406079|||-1.0763108406079|-1.0763108406079|-1.0763108406079|-1.0763108406079|-1.0763108406079|-1.0763108406079|-1.0763108406079|-1.0795120501532|-1.0805689520321|1.0276231982523|1.0276231982523|1.0276231982523|1.0276231982523|1.0276231982523|1.0276231982523|1.0260471380559|1.0260471380559|1.0204130868372|1.0204130868372|1.0151812147494|1.009923565321|1.0059241327887|1.0059241327887|1.0045403028939|1.0045403028939|1.0045403028939|1.0045403028939|1.0045403028939|1.0045403028939|1.0045403028939|1.0045403028939
05029|32481|/equities/calzada|ASX200|-1.0826749240187|-1.0826749240187|-1.0826749240187|-1.0826749240187|-1.0826749240187|-1.0826749240187|-1.0899164759833|-1.0899164759833|-1.0899164759833|-1.0899164759833|-1.1015738970393|-1.1121591296895|-1.1121591296895|-1.1343434814064|-1.1403816544842|-1.1588962799787|-1.1759958671728|-1.2172176691337|-1.2416307564624||-1.254034174377|-1.2758137837534|-1.2758137837534|-1.2932771528821|-1.2932771528821|-1.2932771528821|-1.2932771528821|-1.2932771528821|-1.2932771528821|-1.2932771528821|-1.2932771528821|-1.2932771528821|-1.2932771528821|-1.2932771528821|-1.2932771528821|-1.2932771528821||-1.2932771528821|-1.2932771528821|-1.2932771528821|||-1.2932771528821|-1.2932771528821|-1.2932771528821|-1.2932771528821|-1.2932771528821|-1.3049121210249|-1.3049121210249|-1.3049121210249|-1.3049121210249|-1.3049121210249|-1.3049121210249|-1.3049121210249|-1.3049121210249|-1.3049121210249|-1.3049121210249|-1.3049121210249|-1.3049121210249|-1.3049121210249|-1.3049121210249|-1.3049121210249|-1.3049121210249|-1.3049121210249|-1.3049121210249|-1.3049121210249|-1.3049121210249|-1.3049121210249|-1.3364774563882|-1.3364774563882|-1.3364774563882|-1.3996972153554|-1.4067308352587|-1.4067308352587|-1.4067308352587|-1.4067308352587|-1.4530627055665|-1.4530627055665|-1.4856252453615|-1.5068629397552|-1.5068629397552|-1.5068629397552|-1.5068629397552|-1.5068629397552|-1.5068629397552|-1.5068629397552|-1.5176255055711|-1.5585329411678|-1.5585329411678|-1.5585329411678|-1.565592136455|1.3580911644689|1.3580911644689|1.3580911644689|1.3580911644689|1.3580911644689|1.3580911644689|1.3580911644689|1.3580911644689|1.3580911644689|1.3580911644689|1.3580911644689|1.3580911644689|1.3580911644689|1.3580911644689|1.3580911644689|1.3580911644689|1.3580911644689|1.3580911644689|1.3580911644689|1.3580911644689|1.3557957420075|1.3157354273575|1.3157354273575|1.2573652113651|1.2573652113651|1.2573652113651|1.2573652113651|1.2573652113651|1.2573652113651|1.2573652113651|1.2573652113651|1.2573652113651|1.2573652113651||1.1234446691847|1.1234446691847|1.1032718935914|1.0708410021746|-1.2551397075777|-1.2551397075777|-1.2614688125811|-1.2614688125811|-1.3072641480749|-1.3072641480749|-1.3072641480749|-1.3072641480749|-1.3119601793626|-1.3137058027959|-1.3241175554832|-1.33054732864|1.1457898597258|1.1457898597258|1.1457898597258|1.1457898597258|1.1457898597258|1.1457898597258|1.1457898597258|1.1457898597258|1.1457898597258|1.1457898597258|1.1258776629785|-1.2870654608996|-1.2870654608996|-1.2870654608996|-1.2870654608996|-1.2870654608996|-1.2870654608996|-1.2870654608996|-1.2870654608996|-1.2870654608996|-1.2870654608996|-1.2870654608996|-1.3209059995845|-1.3432764690374|-1.3432764690374|-1.3432764690374|-1.3490842875002|-1.3490842875002|-1.3490842875002|-1.3490842875002|-1.3490842875002|-1.3490842875002|-1.3490842875002|-1.3490842875002|-1.3732880680823|-1.3787922891273|-1.3906024994998|-1.3959290079311|-1.3959290079311|-1.4121433090319|-1.4614161944481|-1.4614161944481|-1.4614161944481||-1.4614161944481|-1.4614161944481|-1.4614161944481|-1.4614161944481|-1.4987958312136|-1.5086620052769|-1.5176799783126|-1.5247746098943|-1.5247746098943|-1.541694030597|-1.5538266736426|-1.5956406944502|1.3474102127834|1.3474102127834|1.3474102127834|1.3474102127834|1.3474102127834|1.3474102127834|1.3474102127834|1.212728673328|1.212728673328|1.1299763389308|1.1032014310222|1.1032014310222|1.1032014310222|1.0849460363234|1.0516067213311|1.0153963109403|0.99280415451448|0.99280415451448||0.97089348541278|-1.1698645115096|-1.1698645115096|||-1.1698645115096|-1.1698645115096|-1.1698645115096|-1.1698645115096|-1.1698645115096|-1.1698645115096|-1.1698645115096|-1.1698645115096|-1.1698645115096|-1.2673494551136|-1.283721642754|-1.3412612282463|-1.3412612282463|-1.3564013731953|-1.4110015776948|-1.4431961539935|-1.4610896933799|-1.4610896933799|-1.4610896933799|-1.4610896933799|-1.4610896933799|-1.4610896933799|-1.4610896933799|-1.4610896933799|-1.4610896933799|-1.4610896933799|-1.4610896933799|-1.4631551889054|-1.5407279627712|-1.5855311174295|-1.6867012535093
05030|7738|/equities/premier-inv|ASX200|12.921042655659|12.860047418489|12.849529959966|12.849529959966|12.849529959966|12.849529959966|12.849529959966|12.849529959966|12.849529959966|12.849529959966|12.849529959966|12.849529959966|12.849529959966|12.849529959966|12.849529959966|12.849529959966|12.849529959966|12.849529959966|12.849529959966||12.849529959966|12.666899518071|-13.874468659411|-14.090521069643|-14.152155295481|-14.152155295481|-14.152155295481|-14.349061320744|-14.360186630931|-14.360186630931|-14.360186630931|-14.360186630931|-14.429096070093|-14.636217955265|-14.809130381118|-14.944034362911||-15.014482207959|-15.173869340359|-15.314854693346|||-15.398727549372|-15.559697669147|-15.578552927571|-15.710490653977|-15.710490653977|-15.710490653977|-15.968323440536|-16.135914399871|-16.261016186353|-16.40390683134|-17.245496139055|-17.245496139055|-17.245496139055|-18.558239828213|-18.558239828213|-18.558239828213|-18.558239828213|-18.558239828213|-18.558239828213|-18.558239828213|-18.558239828213|-18.558239828213|-18.558239828213|-18.558239828213|-18.651432593058|-18.651432593058|-18.651432593058|-18.651432593058|-18.690480107941|-18.968956970479|-18.968956970479|-19.021618550912|-19.099538085688|-19.099538085688|-19.099538085688|-19.099538085688|-19.136785410375|-19.136785410375|-19.136785410375|-19.136785410375|-19.136785410375|-19.136785410375|-19.136785410375|-19.136785410375|-19.144797227842|-19.144797227842|-19.144797227842|-19.144797227842|-19.144797227842|-19.595330766023|-20.019254846905|-20.026488481154|-20.026488481154|-20.123320776214|-20.305703135171|-20.305703135171|-20.874114429331|-21.214571541522|-21.392022841478|-21.516137804482|-21.652300901992|-21.652300901992|-21.652300901992|-21.988617057966|-21.988617057966|-21.988617057966|-22.329295709582|-22.916440198656|-23.03622419857|-23.03622419857|21.491098602849|21.491098602849|21.491098602849|21.491098602849|21.491098602849|21.491098602849|21.491098602849|21.491098602849|21.491098602849|21.491098602849|21.491098602849|21.491098602849|21.491098602849|21.491098602849|21.491098602849|21.491098602849|21.491098602849|21.491098602849|21.491098602849|21.491098602849|21.086775470925|20.815862736385|20.766513278397|20.645292946931|20.51421493649|20.445702428655|20.445702428655|20.445702428655|20.445702428655|20.445702428655|20.177446969169|20.025218998743|19.735360367455|19.735360367455|19.735360367455|19.735360367455|19.735360367455|19.580400501531|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|19.189915049982|-20.423827543618|-20.423827543618|-20.423827543618|-20.423827543618|-20.423827543618|-20.423827543618|-20.423827543618|-20.587030188642|-20.723367444235|-20.802248769279|-20.802248769279|-20.802248769279|-21.239721515968|-21.579135077082|-21.604673008241|-21.604673008241||-21.604673008241|-21.604673008241|-21.604673008241|-21.604673008241|-22.017415051236|20.163675552031|20.163675552031|20.163675552031|20.163675552031|20.163675552031|20.163675552031|20.163675552031|20.163675552031|20.163675552031|20.163675552031|20.163675552031|20.163675552031|20.163675552031|20.163675552031|19.690711428379|19.690711428379|19.435801533683|19.435801533683|19.435801533683|19.435801533683|19.435801533683|19.299223612661|18.941358777014|18.750399823683|18.531659246006||18.531659246006|18.531659246006|18.322525811609|||18.322525811609|18.322525811609|18.322525811609|18.322525811609|18.322525811609|18.322525811609|-20.628724167117|-20.628724167117|-20.628724167117|-21.340804282568|-21.444226891622|-21.947474646155|-22.053026596245|-22.11836445722|-22.37052981879|-22.37052981879|-22.37052981879|-22.37052981879|-22.37052981879|-22.37052981879|-22.37052981879|-22.37052981879|-22.37052981879|-22.37052981879|-22.37052981879|-22.888922559174|-23.262136418457|-23.481032474095|-23.481032474095|-23.535592299097|-23.626768674446
05031|8583|/equities/primary-health|ASX200|-0.84988822274328|-0.86793133542406|-0.87978480177309|-0.9056294117345|-0.9056294117345|-0.90708822718081|-0.9278758114225|-0.95763979417817|-0.98237753425193|-1.0017138774686|-1.0017138774686|-1.0017138774686|-1.0017138774686|-1.0017138774686|-1.0017138774686|-1.0017138774686|-1.0169042840592|-1.0282269931493|0.91963210977199||0.91963210977199|0.91963210977199|0.91963210977199|0.91963210977199|0.91963210977199|0.91963210977199|0.91963210977199|0.91963210977199|0.91820232379306|0.88661371456107|0.86207077554554|-0.97326197687859|-0.97326197687859|-0.97326197687859|-0.99084661143879|-0.99366863038633||-0.99366863038633|0.90671896054242|0.90671896054242|||0.90671896054242|0.90671896054242|0.90671896054242|0.90671896054242|0.90671896054242|0.90671896054242|0.90671896054242|0.90671896054242|0.90671896054242|0.90671896054242|0.90671896054242|0.90671896054242|0.90671896054242|0.90671896054242|0.90671896054242|0.90671896054242|0.90671896054242|0.89725848458558|0.89725848458558|0.89725848458558|0.86639830494755|0.83738704218725|0.81209668400397|0.80542846428992|0.80542846428992|0.80542846428992|0.80542846428992|0.80542846428992|0.80542846428992|0.80542846428992|0.7994178822703|0.7994178822703|0.77588098149242|0.77350504516673|0.77350504516673|0.77350504516673|0.77350504516673|0.77350504516673|0.75625561143637|0.73025101673345|-0.83816641427768|-0.83816641427768|-0.83816641427768|-0.83816641427768|-0.83816641427768|-0.83816641427768|-0.83816641427768|-0.83816641427768|-0.83816641427768|-0.83816641427768|-0.83816641427768|-0.83816641427768|-0.83816641427768|-0.83816641427768|-0.83816641427768|-0.83816641427768|-0.83816641427768|-0.83816641427768|-0.83816641427768|-0.83816641427768|-0.83816641427768|-0.8387960246061|-0.84616225194652|-0.86212471935174|0.75209137817723|0.75209137817723|0.75209137817723|0.75209137817723|0.75209137817723|0.75209137817723|0.75209137817723|0.75209137817723|0.75209137817723|0.75209137817723|0.75209137817723|0.75209137817723|0.75209137817723|0.75209137817723|0.75209137817723|0.75209137817723|0.75209137817723|0.75209137817723|0.75209137817723|0.75209137817723|0.75209137817723|0.74899037370531|0.70721153958471|-0.86624617117871|-0.86624617117871|-0.86624617117871|0.74088767471096|0.74088767471096|0.74088767471096|0.74088767471096|0.74088767471096|0.74088767471096|0.74088767471096|0.74088767471096|0.73987520405739|0.73416690770222|-0.83352851642706|-0.83352851642706|-0.83586502487503|-0.83864979417069|-0.83864979417069|-0.83864979417069|-0.83864979417069|-0.83864979417069|-0.83864979417069|-0.83864979417069|-0.83864979417069|-0.83864979417069|-0.83864979417069|-0.83864979417069|-0.83864979417069|-0.83864979417069|-0.84028205875248|-0.84028205875248|-0.84028205875248|-0.84028205875248|-0.84028205875248|-0.84218152953373|-0.84218152953373|-0.84218152953373|-0.84218152953373|-0.85063476977745|-0.85063476977745|-0.85063476977745|-0.85063476977745|-0.85063476977745|-0.85063476977745|-0.85063476977745|-0.85063476977745|-0.85542752806786|-0.87630835577783|-0.88978709230751|-0.91337451614639|-0.9401383496843|-0.95918152481563|-0.96306101751272|-0.96306101751272|-0.96306101751272||-0.96840114143098|-0.99933461841173|-1.0216785624713|-1.0216785624713|-1.0358928491771|-1.0440476194686|-1.0733862635898|-1.0810478444216|-1.0810478444216|-1.1231087341703|-1.1606763617636|-1.1799181784128|-1.2210202377079|-1.2366891151268|-1.257154531567|-1.2761784152836|-1.2761784152836|-1.3021426417928|-1.3325195884816|-1.3579254547892|-1.3579254547892|-1.3833465401753|-1.3833465401753|-1.3833465401753|-1.3833465401753|-1.3833465401753|1.3425099314999|-1.5016280149532|-1.5016280149532|-1.5016280149532||-1.5016280149532|-1.5016280149532|-1.5016280149532|||-1.5016280149532|-1.5016280149532|-1.5016280149532|-1.5016280149532|-1.5016280149532|-1.5016280149532|-1.5016280149532|-1.5016280149532|-1.5016280149532|1.3321899141205|1.3321899141205|1.3321899141205|1.3321899141205|1.3321899141205|1.3321899141205|1.3321899141205|1.2447199784916|1.2447199784916|1.2447199784916|1.2447199784916|1.2447199784916|1.2447199784916|1.2447199784916|1.2447199784916|1.2447199784916|1.2447199784916|1.2447199784916|1.2447199784916|1.2447199784916|1.2447199784916|1.2447199784916
05032|948097|/equities/pro-medicus-ltd|ASX200|-148.69192446146|-148.69192446146|-148.69192446146|-148.69192446146|-148.69192446146|-155.67324763838|-172.82805391488|-183.38623084936|-183.38623084936|-183.38623084936|-183.38623084936|-190.09747356744|-191.24553134012|-197.97868192353|-197.97868192353|-197.97868192353|-197.97868192353|-197.97868192353|-197.97868192353||-197.97868192353|-197.97868192353|-203.49298940939|-210.40164954179|-216.58238821023|-223.3943166732|-229.98757150429|-230.27952975982|-232.51589960808|-232.51589960808|-233.33044113798|-233.33044113798|-233.33044113798|-237.13882006189|-238.47686201309|-238.47686201309||-238.47686201309|-238.47686201309|-238.47686201309|||-238.47686201309|-238.47686201309|-238.47686201309|-238.47686201309|-238.47686201309|-247.18928576813|-250.17642944505|-255.74492272459|-258.96158948566|-261.24898323114|-264.92664616963|-270.61071833925|-273.09330134212|-273.21131925768|-273.21131925768|-273.21131925768|-273.21131925768|-273.21131925768|-273.21131925768|-273.21131925768|-273.21131925768|-273.21131925768|-273.21131925768|-273.21131925768|-273.21131925768|-273.21131925768|-273.21131925768|-273.21131925768|-273.21131925768|-279.06600029863|-279.06600029863|-279.06600029863|-279.52974993992|-279.52974993992|-280.78028517088|-283.57865005423|-285.49939963172|-285.49939963172|-286.49099484362|-288.42998993041|-299.33444078368|-304.18214774576|-306.32481846156|-306.32481846156|-306.32481846156|-311.07034814956|-314.30869220365|-314.30869220365|-317.80753914136|-317.80753914136|-317.80753914136|-317.80753914136|-325.48727900472|290.07807044843|290.07807044843|290.07807044843|290.07807044843|290.07807044843|290.07807044843|290.07807044843|290.07807044843|290.07807044843|290.07807044843|290.07807044843|290.07807044843|290.07807044843|290.07807044843|290.07807044843|-316.4092579808|-316.4092579808|-316.4092579808|-316.4092579808|-316.4092579808|-319.36274278653|-319.36274278653|-319.36274278653|-319.36274278653|-319.36274278653|-319.36274278653|-319.36274278653|-319.36274278653|-322.98973102583|-323.30546504984|-323.30546504984|-323.30546504984|-323.30546504984|-323.30546504984|-323.30546504984|-323.30546504984|-323.30546504984|-323.30546504984|-323.30546504984|-323.30546504984|-323.30546504984|-323.30546504984|-323.30546504984|-326.73052228303|-328.30556247865|305.36330857838|305.36330857838|305.36330857838|305.36330857838|305.36330857838|305.36330857838|305.36330857838|305.36330857838|305.36330857838|305.36330857838|305.36330857838|305.36330857838|305.36330857838|305.36330857838|305.36330857838|305.36330857838|305.36330857838|300.09865130942|296.60351074582|294.00060246551|294.00060246551|294.00060246551|285.09433215445|285.09433215445|278.87538404802|276.92194976752|276.92194976752|264.57683308852|264.57683308852|262.2370475479|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.74867210234|261.6949223063|261.6949223063|261.6949223063|261.6949223063|261.6949223063|261.6949223063|261.44863427902|261.44863427902|261.44863427902|261.44863427902|261.44863427902|255.68904107174|254.98115871307|250.05183270636|246.42202772766|245.66114992201|241.12183161908|227.71815756883|225.26545332898|221.36661528469|215.02082625585|215.02082625585|213.89702978351|212.22558074769|209.92842203573|200.85769766123|195.72633402382|193.1048054434||185.069788268|179.70920976311|179.69737453511|||179.69737453511|179.69737453511|179.69737453511|175.5676462391|-205.67273810701|-205.67273810701|-205.67273810701|-205.67273810701|-205.67273810701|-223.73248485279|-227.42443300565|-228.17991623701|-228.21824629905|-229.39665628144|-237.67628082378|-248.92198249083|-258.00381426858|-258.00381426858|-258.00381426858|-261.49275980126|-261.49275980126|-261.49275980126|-261.49275980126|-261.49275980126|-261.49275980126|-261.49275980126|-261.49275980126|-276.23557377007|-286.84119945264|-287.82578984116|-287.82578984116
05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE|10.215561132228|10.215561132228|10.066178936203|9.9871996986943|9.9871996986943|9.9871996986943|9.9871996986943|9.9871996986943|9.9871996986943|9.9871996986943|9.9871996986943|9.9871996986943|9.9871996986943|9.9871996986943|9.9871996986943|9.9871996986943|9.9871996986943|9.9871996986943|9.9871996986943||9.9871996986943|9.9871996986943|9.9871996986943|9.9871996986943|9.9871996986943|9.9871996986943|9.9871996986943|9.9871996986943|9.9871996986943|9.9871996986943|9.9871996986943|9.9871996986943|9.9871996986943|9.9871996986943|9.9871996986943|9.9035554581304||9.8078396246852|9.7848216081131|9.7482806554368|||9.7482806554368|9.7482806554368|9.6869787497576|9.6131611210569|9.6131611210569|9.6131611210569|9.3724008514334|-10.052441650545|-10.052441650545|-10.052441650545|-10.052441650545|-10.052441650545|-10.052441650545|-10.052441650545|-10.052441650545|-10.052441650545|-10.052441650545|-10.052441650545|-10.052441650545|-10.052441650545|-10.052441650545|-10.052441650545|-10.078824314712|-10.108693000607|-10.219127239185|-10.219127239185|-10.315696996006|-10.34771865557|-10.395445429988|-10.395445429988|-10.395445429988|-10.395445429988|-10.395445429988|-10.509384035741|-10.712078600355|-10.712078600355|-10.926269949743|-10.926269949743|-10.931688879672|-10.968543475141|-11.12034853258|-11.12034853258|-11.12034853258|-11.12034853258|-11.219276410101|-11.234195689093|-11.296476680716|-11.296476680716|-11.362751623746|-11.410310338857|-11.410310338857|-11.410310338857|-11.410310338857|-11.410310338857|-11.410310338857|-11.410310338857|-11.410310338857|-11.410310338857|-11.410310338857|-11.410310338857|-11.410310338857|-11.530900609628|-11.553477880744|-11.553477880744|-11.553477880744|-11.592753486929|-11.664726607333|-11.811918382656|-11.834991619925|-11.834991619925|-11.929435383325|-11.977150161007|11.1365628274|11.1365628274|11.1365628274|11.1365628274|11.1365628274|11.1365628274|11.1365628274|11.1365628274|11.1365628274|11.1365628274|11.1365628274|11.1365628274|11.1365628274|10.966907782773|10.966907782773|10.966907782773|10.966907782773|10.966907782773|10.966907782773|10.966907782773|10.966907782773|10.934897417734|10.83127471574|10.773083439225|10.479487444167|10.479487444167|10.479487444167|10.479487444167|10.479487444167|10.431411424719|10.431411424719|10.431411424719|10.431411424719|10.431411424719|10.431411424719|10.431411424719|10.431411424719|10.431411424719|10.431411424719|10.431411424719|10.431411424719|10.431411424719|10.431411424719|10.224346177934|10.199720593799|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.882263449564|-10.895880998081|-10.895880998081|-11.031534262174|-11.101647483559|-11.101647483559|-11.126481092389|-11.126481092389|-11.126481092389|-11.126481092389||-11.126481092389|-11.126481092389|10.432554200334|10.432554200334|10.141726497194|10.063029981742|10.047255437782|9.953894475225|9.765438983974|9.6870583216131|9.6870583216131|9.6870583216131|9.6870583216131|9.6870583216131|9.5550643249552|9.5072938385054|9.3638809157062|9.3638809157062|9.2993121624708|9.1684027248754|8.9793361087787|8.8900952228957|8.6445506821135|8.5191989722639|8.5191989722639|8.2693871196541|8.1987633370065|8.0658486311859|-8.8144826675674|-8.8144826675674||-8.8144826675674|-8.8144826675674|-8.8144826675674|||-8.8144826675674|-8.8144826675674|-8.8144826675674|-8.8144826675674|-8.8144826675674|-8.8144826675674|-8.8144826675674|-8.8144826675674|-8.8144826675674|-9.2277583838857|-9.3552877374663|-9.6542083894957|-9.7530093894787|-9.7580122883029|-9.7580122883029|-9.7580122883029|-9.7580122883029|-9.7580122883029|-9.7580122883029|-9.7580122883029|-9.7580122883029|-9.7580122883029|-9.7580122883029|-9.7580122883029|-9.7580122883029|-9.7580122883029|-9.8566805449798|-9.874922656094|9.357502863133|9.357502863133|9.357502863133
05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE|19.74058485709|19.288293714038|19.288293714038|19.288293714038|19.288293714038|19.288293714038|19.288293714038|19.288293714038|19.288293714038|19.288293714038|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614||-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614||-20.211567227614|-20.211567227614|-20.211567227614|||-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.211567227614|-20.54190095883|-20.54190095883|-20.54190095883|-20.54190095883|-20.54190095883|-20.680355641091|-20.680355641091|-20.680355641091|-20.680355641091|-20.680355641091|-20.680355641091|-20.680355641091|-20.680355641091|-20.680355641091|-20.680355641091|-20.680355641091|-20.680355641091|-20.680355641091|-20.680355641091|-20.680355641091|-20.680355641091|-20.780655021094|-20.780655021094|-21.100172381294|-21.198524003439|-21.500087490043|-21.500087490043|-21.500087490043|-21.530117306964|-21.530117306964|-21.530117306964|-21.665407694993|-21.736009003518|-21.95834369328|20.60740361939|20.60740361939|20.60740361939|20.60740361939|20.412670726358|-21.442979552732|-21.442979552732|-21.442979552732|-21.442979552732|-21.442979552732|-21.442979552732|-21.442979552732|-21.442979552732|-21.442979552732|-21.442979552732|-21.510531984419|-21.55130648296|-21.55130648296|-21.55130648296|-21.55130648296|-21.705618272015|-21.711241918348|-22.055690782158|-22.055690782158|-22.055690782158|-22.055690782158|-22.055690782158|-22.055690782158|-22.641878782476|-22.776832121488|-22.776832121488|-22.776832121488|-22.776832121488|-22.776832121488|-22.776832121488|-22.776832121488|-22.776832121488|-22.776832121488|-22.878268154524|-22.878268154524|-22.878268154524|-22.878268154524|-22.878268154524|-22.878268154524|-22.878268154524|-22.878268154524|-22.962924637499|-22.962924637499|-23.051026730738|-23.893946839198|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296|22.345904038296||22.345904038296|22.345904038296|22.302116365285|22.249707008402|22.249707008402|22.249707008402|22.249707008402|22.249707008402|22.164118847362|21.994297752901|21.92144135427|21.57856919971|21.57856919971|21.469522134097|21.255582504841|21.255582504841|21.092137472255|21.092137472255|21.092137472255|21.076819358516|20.970354647822|20.334561024978|20.199372095572|20.199372095572|20.199372095572|20.199372095572|20.199372095572|20.199372095572|20.137081246362|20.037765642887||20.037765642887|20.037765642887|19.394183526311|||19.312426021666|19.261029167275|-21.002781490157|-21.002781490157|-21.002781490157|-21.002781490157|-21.002781490157|-21.002781490157|-21.002781490157|-22.735869093813|21.116230936019|21.116230936019|21.116230936019|21.116230936019|21.116230936019|20.801889195815|20.801889195815|-22.029619235777|-22.029619235777|-22.029619235777|-22.029619235777|-22.029619235777|-22.029619235777|-22.029619235777|-22.029619235777|-22.029619235777|-22.029619235777|20.591179225833|20.591179225833|20.591179225833|20.591179225833
05035|14304|/equities/qube-logistics-holdings|ASX200|4.858183635135|4.858183635135|4.825203909763|4.8018566824873|4.8018566824873|4.7245383242951|4.7245383242951|4.7245383242951|4.7245383242951|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173||-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173||-4.8899340621173|-4.8899340621173|-4.8899340621173|||-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.8899340621173|-4.9388155662947|4.6496376989164|4.6496376989164|4.6496376989164|4.6496376989164|4.6496376989164|4.5929308200189|4.5615899324758|4.5539887481644|-4.356123600435|-4.3734708737795|-4.3813564723801|-4.4149533887382|4.2180486977759|4.2180486977759|4.2180486977759|4.2180486977759|4.2180486977759|4.2138435358952|4.2138435358952|4.2138435358952|4.2138435358952|4.2138435358952|4.2138435358952|4.2138435358952|4.2138435358952|4.2138435358952|4.2138435358952|4.2138435358952|4.2039927371288|4.1874919608727|4.1602689640935|4.129187678542|4.0885417717985|4.0839407024918|4.0839407024918|4.0704897573853|4.0499889509837|4.0249877921917|-4.2376159164488|-4.2376159164488|-4.2376159164488|-4.2376159164488|-4.2376159164488|-4.2376159164488|-4.2376159164488|-4.2376159164488|-4.2376159164488|-4.2376159164488|-4.2376159164488|-4.2503810783325|-4.2503810783325|-4.2503810783325|-4.2503810783325|-4.2503810783325|-4.2503810783325|-4.2503810783325|-4.2503810783325|-4.2503810783325|-4.2710899365798|-4.2710899365798|-4.2710899365798|-4.2710899365798|-4.2995442298667|-4.3263507865114|-4.3263507865114|-4.352889778685|-4.377933054579|-4.4094078316946|-4.4094078316946|-4.4094078316946|-4.4515639957079|-4.4572933709498|-4.5142149699922|-4.5963500090435|4.352530980307|4.352530980307|4.2928124006127|4.2853468585384|4.2731633107278|4.2579590391686|4.219399089236|4.2088259230658|4.2088259230658|4.195739805914|4.195739805914|4.195739805914|4.195739805914|4.1909528720214|4.1909528720214|4.1909528720214|4.1873840013516|4.1873840013516|4.1873840013516|4.1873840013516|4.1873840013516|4.1873840013516|4.1873840013516|4.1720933825188|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723|4.1660479451723||4.1411643983598|4.1257384619972|4.1147092538698|4.0880099620668|4.0816805025634|4.0816805025634|4.0816805025634|4.0792956461851|4.0792956461851|4.0792956461851|4.0792956461851|4.0792956461851|4.0792956461851|4.0403282499251|4.0192941883387|4.0192941883387|4.0078029545449|4.0078029545449|4.0078029545449|4.0078029545449|3.962225541203|3.962225541203|3.896917564702|3.8726860494878|3.8535401259823|3.8433778192117|3.7604197689244|3.7218553168188|3.7215060506276|3.6966733307763||-3.9362160084448|-3.9362160084448|-3.9362160084448|||-3.9362160084448|-3.9362160084448|-3.9362160084448|-3.9362160084448|-3.9362160084448|-3.9362160084448|-3.9362160084448|-3.9362160084448|-3.9362160084448|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9766858258994|-3.9802065203754|-4.0518960897755|-4.1134958073641|-4.1269397520517|-4.1588219562609
05036|14307|/equities/ramelius-resources|ASX200|-4.9655218961673|-4.9655218961673|-4.9655218961673|-5.0142743690326|-5.0142743690326|-5.0142743690326|-5.0142743690326|-5.0142743690326|-5.0142743690326|-5.0142743690326|-5.0142743690326|-5.0142743690326|-5.0142743690326|-5.0142743690326|-5.0142743690326|4.5144040335579|4.5144040335579|4.5144040335579|4.5060045972316||4.4238940626215|4.3704247099175|4.3704247099175|4.1954625454967|4.1954625454967|4.1053241878165|4.1053241878165|4.0343508285521|4.0343508285521|3.8702481371873|3.8702481371873|3.8702481371873|3.8702481371873|3.8702481371873|3.7997200867328|3.7239704272942||3.7239704272942|3.7239704272942|3.7239704272942|||3.7213561956305|3.64234015061|3.5508911963529|3.5508911963529|3.5508911963529|3.5508911963529|3.5508911963529|3.5508911963529|3.5508911963529|3.3909902303557|3.3163712140409|3.3163712140409|3.3163712140409|3.3163712140409|3.3163712140409|3.3163712140409|3.3163712140409|3.3163712140409|3.2905201407235|3.2905201407235|3.2564554678093|3.2564554678093|3.2564554678093|3.2564554678093|3.2564554678093|3.2564554678093|3.2564554678093|3.2564554678093|3.2564554678093|3.2564554678093|-3.6093005875634|-3.6093005875634|-3.6093005875634|-3.6093005875634|-3.6093005875634|-3.6093005875634|-3.7000106667034|-3.7000106667034|-3.7000106667034|-3.7000106667034|-3.7000106667034|-3.7000106667034|-3.7747340174243|-4.0083156130629|-4.0270172779115|-4.0483525665106|3.7532178753999|3.7532178753999|3.7532178753999|3.7532178753999|3.7532178753999|3.7532178753999|3.7532178753999|3.7532178753999|3.7532178753999|3.7532178753999|3.7532178753999|3.6963530110416|3.6598366815842|3.6453740683967|3.5200297145409|3.5200297145409|3.466319058465|3.466319058465|3.466319058465|3.466319058465|3.466319058465|3.3564655760119|3.3173046547323|3.3173046547323|3.3173046547323|3.3173046547323|3.2864496926632|3.2593884976005|3.190709422175|3.1529913181894|3.1529913181894|3.1529913181894|3.1529913181894|3.1529913181894|3.1529913181894|3.1111013486245|2.9945570974724|2.8306190072582|2.7940975971042|2.7940975971042|2.7162315221258|2.7162315221258|2.6263682943393|2.5698537674005|2.5365414215615|2.5365414215615|2.5365414215615|2.5297643496254|2.5297643496254|2.5297643496254|2.5297643496254|2.5297643496254|2.5297643496254|2.5102938362469|2.4372236076572|2.4372236076572|2.4372236076572|2.4372236076572|2.4372236076572|2.4372236076572|2.4372236076572|2.4372236076572|2.4372236076572|2.4324706465645|2.4205229183748|-2.6665436720686|-2.6665436720686|-2.6665436720686|-2.6665436720686|-2.6665436720686|-2.6665436720686|-2.6665436720686|-2.6665436720686|-2.6665436720686|-2.6665436720686|-2.7029917486842|-2.7029917486842|-2.7029917486842|-2.741657642119|-2.7829529219125|-2.7987073592755|-2.7987073592755|-2.8431572581039|-2.8431572581039|-2.8457303206906|-2.909422614043|-2.9420818078243|-2.9420818078243|-2.9420818078243|-3.0090058974654|2.6762992898821|2.6762992898821|2.6762992898821|2.6762992898821|2.6762992898821|2.6762992898821|2.6762992898821|2.6762992898821|2.6762992898821|2.6762992898821|2.6762992898821|2.6231103385156|2.5073447718295|2.501011945788|2.501011945788|2.501011945788|2.501011945788|-2.8176181184545|-2.8176181184545|-2.8176181184545|-2.8176181184545|-2.8176181184545|-2.8176181184545|-2.8176181184545|-2.882353436869|-2.8981705108413|-2.9188426395137|-2.9188426395137|-2.9188426395137|-2.9188426395137|-2.9188426395137|-2.9188426395137|-2.9188426395137|-2.9188426395137|-2.9188426395137|-2.9188426395137|-2.9188426395137||-2.977046043979|-2.977046043979|2.5629284462703|||2.53714268311|2.4051585871217|2.3852266125029|2.3852266125029|2.2896962753209|2.1629959070321|2.1331467011649|2.1331467011649|2.1331467011649|2.1331467011649|2.1331467011649|2.1331467011649|2.1331467011649|2.1331467011649|2.1331467011649|-2.4381596266053|-2.4381596266053|-2.4381596266053|-2.4885107211297|-2.5158451853002|-2.5220502546325|-2.5239447543902|-2.5341292587675|-2.5341292587675|-2.5399435866219|-2.5399435866219|-2.5554927972005|-2.8905475566836|2.5207805158858|2.5086449784443|2.5011360570769
05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH|35.513714906441|35.380004212136|35.380004212136|35.380004212136|35.380004212136|35.380004212136|35.380004212136|35.380004212136|35.380004212136|35.380004212136|35.380004212136|35.380004212136|35.380004212136|35.380004212136|35.380004212136|35.380004212136|35.380004212136|35.380004212136|35.380004212136||35.380004212136|35.380004212136|34.750738465357|34.750738465357|34.750738465357|34.750738465357|34.750738465357|34.264489700236|-36.169980344084|-36.169980344084|-36.169980344084|-36.169980344084|-36.169980344084|-36.169980344084|-36.169980344084|-36.169980344084||-36.169980344084|-36.169980344084|-36.169980344084|||-36.169980344084|-36.169980344084|-36.169980344084|-36.169980344084|-36.169980344084|-36.808309882777|34.800455956013|34.800455956013|34.800455956013|34.800455956013|34.800455956013|34.800455956013|34.800455956013|34.800455956013|34.800455956013|34.800455956013|34.800455956013|34.262004605384|34.262004605384|34.262004605384|34.262004605384|31.958895726835|-32.358761985869|-32.358761985869|-32.358761985869|-32.358761985869|-32.358761985869|-32.358761985869|-32.358761985869|-32.358761985869|-32.358761985869|-32.382853823643|-32.382853823643|-32.722428516697|-32.722428516697|-32.722428516697|-32.722428516697|-32.722428516697|-32.722428516697|-32.722428516697|-32.722428516697|-32.722428516697|-32.722428516697|-32.722428516697|-32.722428516697|-32.722428516697|-33.097698216252|-33.248554128864|-33.493948612454|-33.528272922151|-33.528272922151|-33.528272922151|-33.597451574595|-33.597451574595|-33.597451574595|-33.597451574595|-33.597451574595|-33.597451574595|-33.597451574595|-33.597451574595|-33.597451574595|-33.597451574595|-33.661611962088|-33.824013206437|-34.300016055588|-34.890016593407|-35.13286110142|-35.13286110142|-35.167068017623|-35.427852115257|-35.924836539807|-36.065373526217|-36.085412884423|-36.185448564949|-36.185448564949|-36.581054172982|-36.949823639115|-36.949823639115|-37.135528180218|-37.135528180218|-37.135528180218|-37.135528180218|-37.135528180218|-37.135528180218|-38.007530845113|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|37.428159241494|36.925734313127|36.3891489062|35.909055501586|35.282560752901|-37.366958994879|-37.366958994879|-37.366958994879|-37.571621147807|35.721611746726|35.721611746726|35.721611746726|35.721611746726|35.721611746726|35.721611746726|35.721611746726|35.721611746726|35.721611746726|35.721611746726|35.721611746726|35.721611746726|35.721611746726|35.721611746726|35.69456859052|35.126998706362|35.126998706362|34.691108698868|34.253453779246|33.950697674985|33.950697674985|33.950697674985|33.950697674985|33.950697674985|33.950697674985|33.950697674985|33.950697674985|33.950697674985|33.950697674985|33.950697674985|33.950697674985|33.934109121158|33.451787530928|32.746429615053|-35.115480945913|-35.115480945913|-35.115480945913|-35.115480945913|-35.115480945913|-35.115480945913|-35.115480945913|-35.115480945913||-35.115480945913|-35.115480945913|-35.115480945913|||-35.115480945913|-35.115480945913|-35.115480945913|-35.115480945913|-35.115480945913|-35.115480945913|-35.115480945913|-35.115480945913|-35.115480945913|-36.07331185695|-36.096172641831|-36.096172641831|-36.096172641831|-36.096172641831|-36.096172641831|-36.096172641831|-36.096172641831|-36.254489165146|-36.254489165146|-36.254489165146|-36.254489165146|-36.254489165146|-36.254489165146|-36.254489165146|-36.254489165146|-36.27446125552|-36.27446125552|-36.27446125552|-36.27446125552|-36.27446125552|-36.27446125552
05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH|-181.10072848861|-184.51580458289|-185.33533595012|-185.39315587068|-186.3712959744|-186.3712959744|-186.3712959744|-186.3712959744|-186.3712959744|-186.3712959744|-186.3712959744|-198.71999666149|-198.71999666149|180.51009180263|180.51009180263|180.51009180263|180.51009180263|180.51009180263|180.51009180263||-193.6716189903|-193.6716189903|-193.6716189903|-193.6716189903|-193.6716189903|-193.6716189903|-193.6716189903|-193.6716189903|-193.6716189903|-193.6716189903|-193.6716189903|-193.6716189903|-193.6716189903|-194.02235026293|-195.33316797607|-196.59569703052||-196.59569703052|-198.40581748599|-198.40581748599|||-198.40581748599|-198.40581748599|-198.40581748599|-198.40581748599|-198.40581748599|-198.40581748599|-198.40581748599|-204.05035154151|-204.60150211969|-205.54961965897|-205.54961965897|-206.22910701234|-206.22910701234|-206.22910701234|-206.2356661845|-206.30907981139|-208.98397580497|-211.91969703428|-211.97583320667|-211.97583320667|-211.97583320667|-211.97583320667|-211.97583320667|-211.97583320667|-211.97583320667|-211.97583320667|-214.44759546971|-216.85899805201|-216.92388401178|-221.30819808275|-224.29300553302|-226.58611061287|-227.36569091655|-227.36569091655|-227.42806003787|-227.42806003787|-227.42806003787|-227.42806003787|-228.96895502119|-230.74475365449|-230.74475365449|-230.74475365449|-230.74475365449|-230.74475365449|-230.74475365449|-230.74475365449|-230.74475365449|-230.74475365449|-231.20362134299|-233.17735471234|-233.17735471234|-233.17735471234|-234.52260705614|-236.91679341687|-237.70088659275|-239.69319922116|-242.23756080584|-242.23756080584|-242.23756080584|-242.23756080584|-242.23756080584|-242.26674313764|-242.26674313764|-242.26674313764|-242.26674313764|-244.59194909445|-244.70373027709|-244.70373027709|-244.70373027709|-244.70373027709|-244.70373027709|-244.70373027709|-245.51387223035|-250.33318804403|-251.31743811126|-254.58103983662|-255.8494860625|-257.43775886692|-257.85291337571|-257.85291337571|-257.99935965628|-263.90039799049|-265.65844685869|246.26544597174|246.26544597174|246.26544597174|246.26544597174|246.26544597174|246.26544597174|244.42690978258|244.42690978258|241.71044175061|238.63328654934|236.20032864885|236.20032864885|236.20032864885|236.20032864885|236.20032864885|236.20032864885|236.20032864885|236.20032864885|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-247.53447922315|-249.77960431828|-249.77960431828|-252.14511529885|-252.32389409206|-252.32389409206|-252.32389409206|-253.89131810199|-253.89131810199|-253.89131810199||-253.89131810199|235.60945831732|235.60945831732|235.60945831732|235.60945831732|235.60945831732|235.60945831732|235.60945831732|235.60945831732|235.60945831732|235.60945831732|235.60945831732|235.60945831732|233.66494768412|233.01161043678|232.65006466886|232.65006466886|232.65006466886|232.65006466886|232.65006466886|232.65006466886|232.65006466886|232.65006466886|232.16268693039|232.16268693039|232.16268693039|231.14326478186|229.17029488024|227.15699675278|226.83499805349||223.04666701311|221.19351398673|220.68121172425|||220.68121172425|220.68121172425|220.68121172425|220.68121172425|220.68121172425|220.68121172425|-236.41726686537|-236.41726686537|-236.41726686537|-238.93069785707|-238.93069785707|-238.93069785707|-238.93069785707|-238.93069785707|-244.24022106189|-246.4747353866|-246.4747353866|-246.4747353866|-246.4747353866|-246.4747353866|-246.4747353866|-246.4747353866|-248.69150045672|-248.69150045672|-248.69150045672|-252.05667663458|-255.95518849562|-257.6076652885|-257.6076652885|-257.6076652885|-257.6076652885
05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH|-15.042730241623|-15.042730241623|-15.042730241623|-15.360788681674|14.128065632248|14.128065632248|14.128065632248|14.128065632248|13.818961247762|13.716490161254|13.716490161254|13.716490161254|13.716490161254|13.716490161254|13.716490161254|13.645544250623|13.614899440673|13.614899440673|13.614899440673||13.614899440673|13.614899440673|13.614899440673|13.614899440673|13.614899440673|13.614899440673|13.610999950731|13.317592001947|13.317592001947|13.118990634318|12.811100878579|12.581186425893|12.581186425893|12.581186425893|12.581186425893|12.475207156836||12.31134141253|12.191212000301|12.066217414541|||12.066217414541|12.066217414541|11.931074769412|11.792860780728|11.571495104439|11.571495104439|11.477772289523|11.474964838038|11.474964838038|11.474964838038|11.474964838038|11.474964838038|11.474964838038|11.474964838038|11.474964838038|11.474964838038|11.474964838038|11.474964838038|11.474964838038|11.26301604378|11.096684467658|10.870760930759|10.56029035116|-11.663525881254|-11.663525881254|-11.663525881254|-11.737250979171|-11.835834008042|-11.862593630491|-12.031549298693|-12.031549298693|-12.031549298693|-12.031549298693|-12.098388658551|11.166694632963|11.166694632963|11.166694632963|11.166694632963|11.166694632963|11.166694632963|11.166694632963|11.074869528469|11.074869528469|10.935347841905|10.935347841905|10.935347841905|10.935347841905|10.935347841905|10.92371988156|10.857466643149|10.609107507482|10.609107507482|10.609107507482|10.609107507482|10.609107507482|10.609107507482|10.609107507482|10.609107507482|10.609107507482|10.609107507482|10.609107507482|10.609107507482|10.609107507482|10.609107507482|10.609107507482|10.609107507482|10.609107507482|10.531230464263|-11.523884720297|-11.523884720297|-11.523884720297|-11.523884720297|-11.523884720297|-11.582927645016|-11.709364295854|-11.788460388067|-11.896614110214|-11.896614110214|-11.896614110214|-11.896614110214|-12.182071513315|-12.482857247613|-12.715952471917|-12.765497035971|-12.765497035971|-12.97888545989|-13.392650551255|-13.7587779304|13.823139505921|13.823139505921|13.823139505921|13.823139505921|13.823139505921|13.768628945245|13.768628945245|13.395421255842|13.126579590655|-14.229847938398|-14.229847938398|-14.229847938398|-14.229847938398|-14.229847938398|-14.278720253684|-14.518577860436|-14.518984887141|-14.518984887141|-14.527440179979|-14.527440179979|-14.527440179979|-14.527440179979|-14.527440179979|-14.527440179979|-14.538822453988|-14.67480340906|-14.73870760065|-14.73870760065|-14.798008400662|-15.0244537001|-15.193837497538|-15.705375192238|-15.825416615355|-16.11185190716|-16.489892769651|-16.489892769651|-16.489892769651|-16.489892769651|-16.489892769651|-16.489892769651|-17.212659200912|15.808713134919|15.789680146282|15.494089178581|15.221869684505|15.221869684505|15.221869684505|15.221869684505|15.221869684505|15.221869684505|15.221869684505|15.221869684505|15.221869684505|-16.75549776738||-16.75549776738|-16.75549776738|-16.75549776738|-16.75549776738|-16.75549776738|-16.75549776738|-16.75549776738|-16.75549776738|-16.75549776738|-16.773886444227|-17.030984933792|-17.071094733276|15.873412531899|15.873412531899|15.873412531899|15.873412531899|15.873412531899|15.873412531899|15.873412531899|15.116568691517|14.912154104184|14.912154104184|14.912154104184|14.912154104184|14.912154104184|14.912154104184|14.533505759714|14.338894510797|14.291475025876|14.291475025876||14.289893271489|14.289893271489|14.289893271489|||14.289893271489|14.289893271489|14.289893271489|14.289893271489|14.289893271489|14.289893271489|-15.816155539336|-15.816155539336|-15.816155539336|-15.816155539336|-16.497394838136|-16.912661382669|-16.929901040388|-16.946359632428|-16.946359632428|-17.110463226095|-17.110463226095|-17.110463226095|-17.110463226095|-17.219403942707|-17.254511472476|-17.254511472476|-17.511679248559|-17.626309956166|-17.748122680025|-17.782867540347|-17.782867540347|-17.990964533475|-18.524404765927|-18.71322700907|-18.916085904717
05040|32462|/equities/regis-resources-ltd|ASX200|7.5492356839045|7.5492356839045|7.5492356839045|7.5492356839045|7.5492356839045|7.5492356839045|7.5492356839045|7.5492356839045|7.5492356839045|7.5492356839045|7.5492356839045|7.5492356839045|7.5492356839045|7.5492356839045|7.5492356839045|7.5492356839045|7.5492356839045|7.5408176914701|7.5314641016334||7.3402872034348|7.3402872034348|7.3402872034348|7.1597634894358|7.0764036821775|6.9710041601848|6.956227881275|6.956227881275|6.956227881275|6.956227881275|6.8665702151524|6.8665702151524|6.8665702151524|6.8665702151524|6.8665702151524|6.8665702151524||6.8665702151524|6.8665702151524|6.8665702151524|||6.8665702151524|6.7550781620064|6.6322818576648|6.6322818576648|6.6322818576648|6.6322818576648|6.6322818576648|6.6322818576648|6.6322818576648|6.5135267823288|6.5135267823288|6.5135267823288|6.5135267823288|6.5135267823288|6.5135267823288|6.5135267823288|6.5135267823288|6.5135267823288|6.4994740849677|6.4741378764248|6.4619758014529|6.4619758014529|6.4619758014529|6.4619758014529|6.4619758014529|6.4619758014529|6.4619758014529|6.4619758014529|6.4619758014529|6.4619758014529|5.9746952459381|5.9707725495283|5.8405259033972|5.8405259033972|5.8405259033972|5.8405259033972|5.8405259033972|5.8405259033972|5.8405259033972|5.8405259033972|5.8405259033972|5.8405259033972|5.8405259033972|5.8405259033972|5.8405259033972|5.8405259033972|5.8405259033972|5.8405259033972|5.8405259033972|5.8405259033972|5.6494730999|5.6095354226084|5.6095354226084|5.6095354226084|5.6095354226084|5.6095354226084|5.465039455653|5.465039455653|5.465039455653|5.465039455653|5.465039455653|5.465039455653|5.3919635563948|5.3919635563948|5.3919635563948|5.3919635563948|5.3919635563948|5.2138483027461|5.0337408378488|5.0337408378488|5.0337408378488|5.0337408378488|5.0337408378488|5.0337408378488|4.7502676463531|4.5541576839286|4.5541576839286|4.5073970398195|4.3958673567775|4.3958673567775|4.3958673567775|4.2812043729493|4.2812043729493|4.2812043729493|4.2812043729493|4.2812043729493|-4.7550830771473|-4.7550830771473|-4.7550830771473|4.1237966826727|4.0812332598502|4.0812332598502|4.0812332598502|4.025814715153|-4.4900625327468|-4.4900625327468|-4.4900625327468|-4.4900625327468|-4.4900625327468|-4.4900625327468|-4.4900625327468|-4.4900625327468|-4.4900625327468|-4.4900625327468|-4.5350694103638|-4.5411352679072|-4.5411352679072|-4.6632059729694|-4.7818954428697|-4.834352900502|-4.834352900502|-4.834352900502|-4.834352900502|-4.8489333190258|-4.8489333190258|-4.8489333190258|-4.8489333190258|-4.8489333190258|-4.8489333190258|-4.8489333190258|-4.8489333190258|-4.8489333190258|-4.8489333190258|-4.869974064403|-4.869974064403|-4.869974064403|-4.869974064403|-4.869974064403|-4.9499713575103|-4.9971901217278|-5.0913226117884|-5.1558560839278|-5.1558560839278|-5.1558560839278|-5.1558560839278|-5.2787683188576|-5.2787683188576|-5.2787683188576|-5.2787683188576|-5.2787683188576|-5.2787683188576|-5.2989092601293|4.8446964758601|4.8446964758601|4.8446964758601|4.8446964758601|4.8446964758601|4.625218154983|4.4607976829523|4.4509129614343|4.4509129614343|4.4509129614343|4.4509129614343|4.3593985144873|4.3593985144873|-4.9101231277714|-4.9101231277714|-4.9101231277714|-4.9101231277714|-4.9101231277714|-4.9101231277714|-4.9101231277714|4.350272934422|4.350272934422|4.350272934422|4.350272934422|4.350272934422|4.350272934422|4.350272934422|4.350272934422|4.350272934422|4.350272934422|4.350272934422||4.350272934422|4.350272934422|4.350272934422|||4.3308589113918|4.1893402475344|4.1893402475344|4.1893402475344|4.1406556387993|3.8626728345125|3.7091714161513|3.7091714161513|3.7091714161513|3.7091714161513|3.6313018156287|3.6164463839263|3.5699646499091|3.5699646499091|3.517738490892|3.4385983210941|3.4106647948578|3.3512218503986|3.3512218503986|3.3313576544693|3.2998419167124|3.2737133107277|3.2635703971753|3.2167448523717|3.2108275893747|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598|3.0400427671598
05041|977693|/equities/reliance-worldwide-corporation|ASX200|-3.845636464194|-3.845636464194|-3.845636464194|-4.0351516549626|3.713365399129|3.713365399129|3.713365399129|3.6354061092346|-4.0092303904692|-4.0092303904692|-4.0092303904692|-4.0747288917808|-4.0747288917808|-4.1094210517967|-4.109921542101|-4.109921542101|-4.109921542101|-4.109921542101|-4.109921542101||-4.109921542101|-4.109921542101|-4.109921542101|-4.2045945661216|-4.2045945661216|3.9038369867602|3.9038369867602|3.9038369867602|3.9038369867602|3.7973190384219|-4.1367195410906|-4.1367195410906|-4.1367195410906|-4.1367195410906|-4.1367195410906|-4.1367195410906||-4.1367195410906|-4.1367195410906|-4.1367195410906|||-4.1367195410906|-4.1367195410906|-4.1367195410906|-4.1367195410906|-4.1619464838999|-4.1619464838999|-4.1619464838999|-4.1619464838999|-4.2104961170639|-4.2220012555257|-4.2220012555257|3.8869004485993|3.8869004485993|3.8869004485993|3.8869004485993|3.8869004485993|3.8869004485993|3.8869004485993|3.8869004485993|3.8869004485993|3.8869004485993|-4.144399979392|-4.144399979392|-4.144399979392|-4.144399979392|-4.144399979392|-4.1808640401051|-4.1808640401051|-4.2222710903449|-4.2222710903449|-4.2222710903449|-4.2222710903449|-4.2222710903449|-4.2533567013524|3.946562837082|3.946562837082|3.946562837082|3.946562837082|3.946562837082|3.946562837082|3.946562837082|3.8828478108047|3.8653861957787|-4.1663832729256|-4.1663832729256|-4.1663832729256|-4.1663832729256|-4.1663832729256|-4.1708771453201|-4.1708771453201|-4.1708771453201|-4.1708771453201|-4.2368079805704|-4.2701205589605|-4.2701205589605|-4.2701205589605|-4.3319299202027|-4.3319299202027|-4.3319299202027|-4.3319299202027|-4.3319299202027|-4.3319299202027|-4.3319299202027|-4.3319299202027|-4.3319299202027|-4.3319299202027|-4.3319299202027|-4.3319299202027|-4.3319299202027|-4.3319299202027|-4.3319299202027|-4.3319299202027|-4.3319299202027|-4.3319299202027|-4.3319299202027|-4.3319299202027|-4.3319299202027|-4.3319299202027|-4.3319299202027|-4.3319299202027|-4.4132554509973|-4.4791726777659|-4.5307472756291|-4.5399852051422|-4.5399852051422|-4.5399852051422|-4.5399852051422|-4.5749576806435|-4.5749576806435|-4.5749576806435|-4.5749576806435|-4.6916194756174|4.3154228440762|4.2715807481872|4.2653675393117|4.1915193482518|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4387766819908|-4.4648942081556|-4.4648942081556|-4.4648942081556|-4.4648942081556|-4.4648942081556|-4.4648942081556|-4.4832157921377|-4.5280175288059|-4.5627973697293|-4.5992893190809|-4.5992893190809|-4.5992893190809|-4.5992893190809|-4.5992893190809|-4.5992893190809|-4.6514328024595|-4.7036594216509|-4.7036594216509|-4.7036594216509|-4.7383450540107|-4.7383450540107|-4.7587792348199|-4.7587792348199|-4.7587792348199|-4.7597547848283|4.3808481713288|4.3808481713288|4.3808481713288|4.3808481713288|4.3808481713288|4.3808481713288|4.3808481713288|4.3808481713288|4.335664698388|4.0962939493147|3.9406044739581|3.856621701443|3.856621701443|3.856621701443|3.856621701443|3.856621701443|3.856621701443|-4.2782516109521|-4.2782516109521|-4.2782516109521||-4.2782516109521|-4.2782516109521|-4.2782516109521|||-4.3180573370252|-4.3185933059705|-4.3185933059705|-4.3185933059705|-4.3185933059705|-4.3185933059705|-4.3185933059705|-4.3185933059705|-4.3185933059705|-4.4839925309301|-4.6572139550448|-4.8084737696766|-4.8084737696766|-4.8096932215292|-4.8624606685382|-4.8624606685382|-4.8982896359476|-4.9197662441502|-4.9602958988889|-5.0111622359735|-5.0445275641433|-5.0445275641433|-5.0445275641433|-5.0445275641433|-5.0445275641433|-5.1739194765082|-5.2147130014276|-5.2147130014276|-5.2147130014276|-5.2147130014276|-5.2147130014276
05042|8610|/equities/resmed-inc.|ASX200|-37.262389731846|-37.262389731846|-37.262389731846|-37.262389731846|-37.262389731846|-37.262389731846|-38.665987200695|36.710140728708|36.710140728708|36.358489062782|-38.155315363201|-38.155315363201|-38.155315363201|-38.709960842268|-38.709960842268|-38.709960842268|-38.709960842268|-38.970658633467|37.407433719758||37.407433719758|37.407433719758|37.407433719758|37.407433719758|37.407433719758|37.407433719758|37.327703285354|36.833585079974|36.833585079974|-37.813258353772|-37.813258353772|-37.813258353772|-37.813258353772|-37.813258353772|-37.813258353772|-37.813258353772||-37.856951810588|-38.134948202492|-38.236052456301|||-38.431726604481|-38.901361418851|-39.0403237886|-39.0403237886|-39.43147167307|-39.62896618515|-39.62896618515|-39.62896618515|-39.62896618515|-39.62896618515|-39.62896618515|-39.62896618515|-39.62896618515|-39.62896618515|-39.62896618515|-39.746930236063|-39.746930236063|-40.350478828441|37.957401741338|37.957401741338|37.957401741338|-39.239468630023|-39.239468630023|-39.239468630023|-39.239468630023|-39.239468630023|-39.239468630023|-39.239468630023|-39.965327238382|-39.965327238382|-39.965327238382|-39.965327238382|-39.965327238382|-39.965327238382|-39.965327238382|-39.965327238382|-39.965327238382|-39.965327238382|-40.534230331508|-40.534230331508|-40.731642939346|-41.256824521772|-41.572583547955|-42.247871151373|-42.602079328349|-42.743421696348|-42.756321363884|-42.756321363884|-42.907577758848|41.505265260835|41.505265260835|41.505265260835|41.505265260835|41.505265260835|41.505265260835|41.505265260835|-42.469465209594|-42.469465209594|-42.469465209594|-42.469465209594|-42.516792605347|-42.516792605347|-42.516792605347|-42.516792605347|-42.516792605347|-42.534705413305|-42.534705413305|-42.534705413305|-42.534705413305|-42.534705413305|-42.534705413305|-42.534705413305|-42.702729186441|-43.036517766554|-43.036517766554|-43.451863444687|-43.451863444687|-43.451863444687|-43.451863444687|-43.451863444687|-43.689294564328|-43.906596922091|-43.906596922091|-44.220662407534|-45.034622515194|43.577504430789|43.577504430789|43.577504430789|43.334944696802|43.334944696802|42.887159316163|42.831619751596|42.831619751596|42.831619751596|42.831619751596|42.831619751596|42.831619751596|42.831619751596|42.831619751596|42.831619751596|42.831619751596|42.831619751596|41.481693070788|41.481693070788|41.159105929687|41.078449100205|40.675428724521|40.675428724521|40.176589489241|39.914544105816|39.602826436679|38.695361808847|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.249261980359|38.08973665271|37.803562117627|37.803562117627|37.412254305056|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593||-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|-39.028721305593|37.321319296185|37.321319296185|36.794225381813|36.794225381813|36.794225381813|36.463585402129|36.235229335152|36.235229335152|35.401921203758|35.237966249414|34.926073813911|34.720082574946|34.519535177131|34.451975640473|34.451975640473|34.451975640473||33.117194715272|-35.263597779566|-35.263597779566|||-35.263597779566|-35.263597779566|-35.263597779566|-35.263597779566|-35.263597779566|-35.263597779566|-35.263597779566|-35.263597779566|-35.263597779566|-35.679553037544|-36.41228146648|-36.660571153266|-36.660571153266|-36.660571153266|-36.720401420337|-36.720401420337|-36.720401420337|-36.720401420337|-36.720401420337|-36.720401420337|-36.720401420337|-36.720401420337|-37.22877909314|-37.396419595473|-37.481022595027|-37.546692475852|35.604391510624|35.604391510624|-37.444005086237|-37.444005086237|-37.444005086237
05043|8616|/equities/resolute-mining|ASX200|-1.4757097881288|-1.4757097881288|-1.4757097881288|-1.4757097881288|-1.4757097881288|-1.4757097881288|-1.4757097881288|-1.4757097881288|-1.4757097881288|-1.4757097881288|-1.4757097881288|1.2813855992675|1.2813855992675|1.2813855992675|1.2813855992675|1.2813855992675|1.2813855992675|1.2613093711859|1.2613093711859||1.2064548706485|1.1790429837998|1.1790429837998|1.1790429837998|1.1790429837998|1.1790429837998|1.1790429837998|1.1790429837998|1.1790429837998|1.1700477939509|1.1683864639492|1.1383460943667|1.1343887508559|1.1343887508559|1.1343887508559|1.1343887508559||1.1343887508559|1.1343887508559|1.1343887508559|||1.1343887508559|1.1343887508559|1.0698764126221|1.024477035754|1.024477035754|1.0099109320941|1.0099109320941|1.0099109320941|1.0099109320941|1.0099109320941|1.0099109320941|1.0099109320941|1.0099109320941|1.0099109320941|1.0099109320941|1.0099109320941|1.0099109320941|1.0099109320941|0.97517880787478|0.9697819682186|0.94600777187007|0.92598078160437|0.9091541162755|0.9091541162755|0.9091541162755|0.88503236810651|0.87142484100094|0.85658315719753|0.85122919930829|0.85122919930829|-1.0003549490153|-1.0003549490153|-1.0003549490153|-1.0003549490153|-1.0003549490153|-1.0003549490153|-1.0753944056762|-1.0946048749301|-1.1373387688634|-1.1425986250504|-1.1673317805776|-1.2146742162714|1.0387866852291|1.0387866852291|1.0387866852291|1.0387866852291|1.0387866852291|1.0387866852291|1.0387866852291|1.0172629751108|0.99452217951502|0.99452217951502|0.97818040890116|0.97818040890116|0.97818040890116|0.97818040890116|0.97818040890116|0.94381150981473|0.93819328468875|0.93819328468875|0.89521476871256|0.87204416864983|0.85449354708053|0.82804758092328|0.82804758092328|0.8279908360837|0.8279908360837|0.77693426960023|0.75590120757516|0.75590120757516|0.75590120757516|0.75590120757516|0.75151383392231|0.75151383392231|0.71779313807373|0.67227014374606|0.66460573090306|-0.75133702766337|-0.75133702766337|-0.75133702766337|-0.75133702766337|-0.75133702766337|-0.75133702766337|-0.75133702766337|-0.75133702766337|-0.75133702766337|-0.75133702766337|0.65399751825787|0.65399751825787|0.62852195545285|0.62852195545285|0.62852195545285|0.62488551983402|0.61806726068441|0.61063027613896|0.59991391418325|0.59991391418325|0.59129320711943|0.58921471934685|0.58713858119088|0.58713858119088|0.58713858119088|0.58713858119088|0.58713858119088|0.58713858119088|0.58713858119088|0.58713858119088|0.58713858119088|0.58713858119088|0.58713858119088|0.58713858119088|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.57716613308217|0.56282350636882|-0.64104007118622|-0.64104007118622|-0.64104007118622|-0.64104007118622|0.56116018788884||0.56116018788884|0.56116018788884|0.56116018788884|0.56116018788884|0.55670576180429|0.55605510485744|0.55605510485744|0.55605510485744|0.55605510485744|0.55450566623582|0.54778407253572|0.54087119011689|0.53749576110099|0.51055083228985|0.50581340447529|0.50581340447529|0.50581340447529|0.50581340447529|0.50581340447529|0.50581340447529|0.50298712932913|0.49665238221319|0.48211375165684|0.44790416281204|0.42337398175811|0.42337398175811|0.42337398175811|0.42337398175811|0.42222108382224|0.41920259336593||0.41920259336593|0.41920259336593|0.41920259336593|||-0.46652650463419|-0.46652650463419|-0.46652650463419|-0.46652650463419|-0.46652650463419|-0.46652650463419|-0.46652650463419|-0.46904507098911|-0.46904507098911|0.40869900461683|0.40869900461683|0.40869900461683|0.40869900461683|0.40869900461683|0.40869900461683|0.39161000016275|0.38345556692882|0.38029268379587|0.38029268379587|0.38029268379587|0.38029268379587|0.38029268379587|0.37416693204493|0.37416693204493|0.37416693204493|0.34903444719161|0.34903444719161|0.34903444719161|0.34903444719161|0.34903444719161|0.34851049959489
05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE|157.26590647754|157.26590647754|157.26590647754|157.26590647754|157.26590647754|157.26590647754|156.26211542616|152.63290399456|151.60100379414|148.90445852751|147.55217054679|147.48657987729|146.948420187|144.36716260651|144.36716260651|144.36716260651|144.36716260651|144.29907342835|-152.22798887228||-152.22798887228|-152.22798887228|-152.22798887228|-152.22798887228|-152.22798887228|-152.22798887228|-152.22798887228|-152.22798887228|-152.22798887228|-152.22798887228|-154.70388503576|147.11013607951|147.0706978371|145.2652190052|142.60469466696|141.11940476982||141.11940476982|141.11940476982|141.11940476982|||140.92878317931|139.23976024101|137.22306361143|135.37452117239|135.37452117239|134.53765483784|134.53765483784|134.53765483784|134.53765483784|131.86794615771|131.62370028206|131.62370028206|131.62370028206|131.62370028206|131.62370028206|127.60309227244|127.60309227244|127.41379426731|127.41379426731|127.41379426731|127.41379426731|127.41379426731|127.41379426731|127.41379426731|127.41379426731|127.41379426731|127.41379426731|127.41379426731|127.41379426731|127.41379426731|127.41379426731|127.41379426731|127.41379426731|127.41379426731|127.41379426731|127.41379426731|127.41379426731|127.41379426731|127.41379426731|127.41379426731|126.80628677373|126.80628677373|125.82078249502|125.82078249502|125.82078249502|125.82078249502|125.82078249502|123.24608142353|123.24608142353|123.24608142353|122.22529135193|122.22529135193|121.06971278228|121.06971278228|121.06971278228|119.67134809536|118.97482614875|118.97482614875|118.97482614875|117.98425176806|117.12332716128|117.12332716128|117.12332716128|117.12332716128|114.65703148467|112.91707657301|112.91707657301|112.91707657301|112.91707657301|112.91707657301|112.91707657301|112.91707657301|112.91707657301|112.91707657301|112.91707657301|112.91707657301|112.91707657301|112.91707657301|111.08372325073|111.08372325073|111.08372325073|111.08372325073|111.08372325073|111.08372325073|111.08372325073|111.08372325073|111.08372325073|111.08372325073|111.08372325073|111.08372325073|111.08372325073|111.08372325073|111.08372325073|111.08372325073|111.08372325073|111.08372325073|-117.82974922484|-117.82974922484|-117.82974922484|-117.82974922484|-117.82974922484|-117.82974922484|-117.82974922484|-119.04361080931|-120.03094083589|114.03318743465|114.03318743465|114.03318743465|114.03318743465|114.03318743465|114.03318743465|110.34715095888|108.10905855376|106.83089466314|105.99119070103|105.99119070103|105.99119070103|105.99119070103|104.8638254595|103.25395993942|103.25395993942|103.25395993942|103.25395993942|103.25395993942|103.25395993942|101.83779670566|101.83779670566|101.83779670566|101.83779670566|-106.91862174636|-106.91862174636|-106.91862174636|-106.91862174636|-107.97346784412|-109.925521234|-111.44890695515|-112.39540947207|-112.39540947207|-112.39540947207|-113.30934490902|-114.17962002144|-114.17962002144|-114.24402241559|-115.16252904304|-115.35669713956|-115.70327680356|-116.25086379324|-116.61595721018|-118.2160627022|-119.10117738938|-120.39408978594|115.18979774958|115.18979774958|115.18979774958|115.18979774958|115.18979774958|115.18979774958|115.18979774958|115.18979774958|113.40144238478|113.33456181899|113.33456181899|110.40117422094|110.28172407935|110.28172407935|110.28172407935|109.76716908851|109.76716908851|109.76716908851|109.76716908851|109.76716908851|108.77907508655|-115.20026332945||-115.20026332945|-115.20026332945|-115.20026332945|||-115.20026332945|-115.20026332945|-115.20026332945|-115.20026332945|-115.20026332945|-115.20026332945|-115.20026332945|-116.7777908713|-116.7777908713|-118.3792101973|-119.87912825674|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227|-121.8160533227
05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE|6.5494805494924|6.5494805494924|6.5494805494924|6.5494805494924|6.5494805494924|6.5494805494924|6.5494805494924|6.5494805494924|6.5494805494924|6.5494805494924|6.5494805494924|6.5494805494924|6.5494805494924|6.5494805494924|6.5494805494924|6.5494805494924|6.4077561343136|6.3180620895958|6.1959026640362||5.9743359426333|5.952060621229|5.952060621229|5.952060621229|5.952060621229|5.952060621229|5.952060621229|5.9089564142925|-6.2733262955597|-6.2733262955597|-6.2733262955597|-6.2733262955597|-6.3203627996368|-6.3675879752239|-6.3675879752239|-6.3675879752239||-6.3675879752239|-6.3675879752239|-6.3675879752239|||-6.3838103837383|-6.3838103837383|-6.3838103837383|-6.422566977542|-6.432243207111|-6.432243207111|-6.5308259096566|-6.5730568880435|-6.5730568880435|-6.686174233158|-6.7615824622132|6.3287410290767|6.3287410290767|6.3287410290767|6.3287410290767|6.3287410290767|6.3287410290767|6.3287410290767|6.3287410290767|6.3287410290767|6.3287410290767|6.3287410290767|6.3287410290767|6.3287410290767|6.3287410290767|6.3287410290767|6.3287410290767|6.3287410290767|6.3287410290767|6.3287410290767|6.3287410290767|-6.663576138167|-6.663576138167|-6.663576138167|-6.663576138167|-6.663576138167|-6.6681086609107|-6.6681086609107|-6.6681086609107|-6.6681086609107|-6.6681086609107|-6.6681086609107|-6.6681086609107|-6.6681086609107|-6.6681086609107|-6.6681086609107|-6.6681086609107|-6.6681086609107|-6.6817875514805|-6.7394861259262|-6.7777623377685|-6.8113116171189|-6.8113116171189|-6.9234016632844|-6.9893355077956|-7.0075948973998|-7.0281609981705|-7.0974009798025|-7.1808724695075|-7.1808724695075|-7.1808724695075|-7.2501359574914|-7.2953824136629|-7.2953824136629|-7.2953824136629|-7.2953824136629|-7.3076472386137|-7.3618300606162|-7.363247123931|-7.363247123931|-8.0000988991965|-8.0000988991965|-8.0000988991965|-8.0195490653279|-8.0195490653279|-8.0195490653279|-8.0195490653279|7.6442506681732|7.6442506681732|7.6442506681732|7.6442506681732|7.6442506681732|7.6442506681732|7.6171615814049|7.6171615814049|7.5901799174237|-8.0543070082464|-8.0543070082464|-8.0543070082464|-8.0543070082464|-8.0543070082464|7.6807726293219|7.6807726293219|7.6807726293219|7.6580805148696|7.6111663581051|7.6111663581051|7.6111663581051|7.5982035541662|7.5982035541662|7.5982035541662|7.5982035541662|7.5982035541662|7.5982035541662|7.5982035541662|7.5646708170715|7.5619421143199|7.5619421143199|7.5619421143199|7.5619421143199|7.5619421143199|7.5488245640491|7.5445273357735|7.502252627093|7.456114054475|7.4251267388505|7.4201407382932|7.4180825923046|7.4180825923046|7.4180825923046|7.4180825923046|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|7.3883518021062|6.5603909802388|6.4326566404712|6.3746187098172|6.3301317302547||6.2355441388882|6.2355441388882|6.2355441388882|6.2233082387329|6.2233082387329|6.2233082387329|6.2233082387329|6.1189537946252|6.0755040583642|6.0650044743254|6.0320253162415|6.0320253162415|6.0320253162415|6.0320253162415|6.0320253162415|6.0320253162415|6.0320253162415|6.0320253162415|5.9822503492602|5.7513892038407|5.6276547758383|5.5373469444688|5.5373469444688|5.5373469444688|5.5373469444688|5.5373469444688|5.5373469444688|5.5373469444688|5.5373469444688|-6.0473411925611||-6.0473411925611|-6.0473411925611|-6.0473411925611|||-6.0473411925611|-6.0473411925611|-6.0473411925611|-6.0473411925611|-6.0473411925611|-6.0473411925611|-6.0473411925611|-6.0473411925611|-6.0473411925611|-6.6348235483497|6.4233657877717|6.4233657877717|6.3934623710617|6.3901387546661|6.3901387546661|6.3501538804508|6.2857265793986|6.1658072828923|-6.5056986548651|-6.5056986548651|-6.5056986548651|-6.5056986548651|-6.5056986548651|-6.5056986548651|-6.5056986548651|-6.5056986548651|-6.5056986548651|-6.5056986548651|-6.5056986548651|-6.5357763743123|-6.6397512727005
05046|102935|/equities/scentre|ASX200/EAFAVALUE|-4.0005530356669|-4.0005530356669|-4.0005530356669|-4.0005530356669|-4.0005530356669|-4.0005530356669|-4.034225649227|-4.1375969136384|-4.1375969136384|-4.1375969136384|-4.1506631467769|-4.1901813054559|-4.1996460252865|-4.2274114349536|-4.2274114349536|-4.2274114349536|-4.2274114349536|-4.2454570641177|4.0550213609972||4.0550213609972|4.0550213609972|4.0550213609972|4.0550213609972|4.0550213609972|4.0550213609972|4.0550213609972|4.0550213609972|4.0550213609972|4.0550213609972|4.0550213609972|4.0550213609972|4.0550213609972|4.0550213609972|4.0550213609972|4.0375239357725||-4.2214674244022|-4.2214674244022|-4.2214674244022|||-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2214674244022|-4.2862560584339|-4.2862560584339|4.081918945066|4.081918945066|4.081918945066|4.050465599422|4.017199125038|4.017199125038|4.017199125038|4.017199125038|4.017199125038|4.017199125038|4.017199125038|4.017199125038|4.017199125038|4.017199125038|4.017199125038|4.017199125038|4.017199125038|4.017199125038|4.017199125038|4.017199125038|4.017199125038|4.017199125038|4.017199125038|4.017199125038|4.017199125038|4.017199125038|4.017199125038|4.017199125038|4.017199125038|4.017199125038|4.017199125038|4.017199125038|4.017199125038|3.9802455486907|3.9802455486907|3.9458284181637|3.9292539272355|3.9062631113244|3.9062631113244|3.9062631113244|3.9062631113244|3.9062631113244|3.9062631113244|3.9062631113244|3.9052921912088|3.8814355687978|3.8810396279099|3.8161551384134|3.8027225634692|3.8027225634692|3.7466361016297|3.6991921546617|3.6991921546617|3.6991921546617|3.6991921546617|3.6991921546617|3.6885467902994|3.6736997812589|3.6736997812589|3.6713330844597|3.6375923399082|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.635389537932|3.6273773194701|3.5693081486391|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297|3.539552730297||3.539552730297|3.5361696812565|3.520188527312|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5194857435563|3.5155396943996|3.4579502027355|3.4579502027355|3.4560558443955|3.4192287530824|3.3994208802034|3.392134241401|3.3651491714173|3.3346102052986||3.3092891832258|3.2803212956219|3.2234596635407|||3.2234596635407|3.2234596635407|3.2234596635407|3.2234596635407|3.2234596635407|3.2234596635407|3.2234596635407|3.2234596635407|3.2234596635407|3.2234596635407|3.2234596635407|3.2234596635407|3.2149632723942|3.2149632723942|3.2149632723942|3.2149632723942|3.2105146681616|-3.4602767474088|-3.4602767474088|-3.4602767474088|-3.4602767474088|-3.4602767474088|-3.5089186437299|-3.5143399161624|-3.5143399161624|-3.5143399161624|-3.5143399161624|-3.5462110486877|-3.5746432355466|-3.5746432355466|-3.6239686944115
05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH|-18.948460886259|-19.033792223138|-19.033792223138|-19.033792223138|-19.033792223138|-19.033792223138|-20.086435438971|-20.573656791004|-20.573656791004|-20.573656791004|-20.88406323675|-21.51173643805|-21.79137298506|-22.488794066797|-22.488794066797|-22.931438263136|-23.501041844905|-23.91488340555|-23.91488340555||-23.91488340555|-23.91488340555|-23.91488340555|-23.91488340555|-23.91488340555|-24.098758996177|-24.215047562104|-24.215047562104|-24.215047562104|-24.215047562104|-24.215047562104|-24.215047562104|-24.215047562104|-24.215047562104|-24.215047562104|-24.215047562104||-24.215047562104|-24.215047562104|-24.215047562104|||-24.215047562104|-24.215047562104|-24.215047562104|-24.215047562104|-24.215047562104|-24.215047562104|-24.215047562104|-24.366163161046|-24.382404012422|-25.129893270842|-25.190992425671|-25.302214594672|-25.515515826355|-25.790016940579|-25.85817920293|-25.85817920293|-25.85817920293|-26.112420522786|-26.408522459773|-26.531692024633|-26.746324641356|-26.758004407579|-26.758004407579|-26.758004407579|-26.758004407579|-26.758004407579|-26.837255234165|-26.837255234165|-26.837255234165|-27.514728593211|-27.751920010625|-27.847000177479|-27.847000177479|-27.966112092442|-28.320124470864|-28.440416163509|-28.516017086312|-28.746131852582|-28.746131852582|-28.896257669081|-28.955229395949|-28.955229395949|-28.955229395949|-28.955229395949|-28.955229395949|-28.955229395949|-28.955229395949|-28.955229395949|-29.010811296131|-29.132750860098|-29.132750860098|-29.132750860098|-29.132750860098|-29.498611731929|-29.567069260724|27.812113611277|27.812113611277|27.812113611277|27.812113611277|27.812113611277|27.812113611277|27.812113611277|27.812113611277|27.812113611277|27.812113611277|27.812113611277|27.812113611277|27.354584637463|27.354584637463|27.161205334995|26.944116322568|26.696240655107|-28.487976560766|-28.487976560766|-28.487976560766|-28.487976560766|-28.527131422281|-28.527131422281|-28.550701944827|-28.650779875119|-28.804755696543|26.647992152263|26.647992152263|26.647992152263|26.647992152263|26.647992152263|26.647992152263|26.647992152263|26.647992152263|26.647992152263|26.647992152263|24.741101285141|24.028445796085|23.828274174876|23.74502608108|23.555306718609|23.252697788343|23.252697788343|23.252697788343|23.252697788343|23.210220269214|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|23.121455397859|22.930322905412|22.930322905412|22.930322905412|22.930322905412|22.930322905412|22.930322905412|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.798618266702|22.73507113859|22.73507113859|22.73507113859|22.291746302942|22.208051757127|22.142840306773|22.142840306773|22.142840306773|22.142840306773|20.755184625585|20.755184625585|20.755184625585|20.75465061819|20.532221813696|20.532221813696|19.996635564717|19.909409089359|19.909409089359|19.909409089359|19.909409089359|19.909409089359|19.909409089359|19.909409089359|-21.621683785159|-21.621683785159|-21.621683785159||-21.621683785159|-21.621683785159|-21.621683785159|||-21.621683785159|-21.621683785159|-21.621683785159|-21.621683785159|-21.621683785159|-21.621683785159|-21.621683785159|-21.621683785159|-21.621683785159|-22.762982153052|-23.149424631457|-23.360338614139|-23.360338614139|-23.595376462576|-24.451808049543|-24.736398969777|-24.736398969777|-24.736398969777|-24.736398969777|-24.736398969777|-24.736398969777|-24.736398969777|-24.736398969777|-24.736398969777|-24.736398969777|-24.83067819352|-24.83067819352|-25.329086852019|-25.72954111623|-26.250722568046|23.713102448477
05048|8626|/equities/seven-network|ASX200|45.330507767107|45.330507767107|45.330507767107|45.330507767107|45.330507767107|45.330507767107|45.330507767107|45.330507767107|-49.39706883841|-49.39706883841|-49.39706883841|-49.39706883841|-49.39706883841|-49.560746567138|-49.560746567138|45.937262827759|45.937262827759|45.937262827759|45.937262827759||45.937262827759|45.937262827759|45.937262827759|45.937262827759|45.937262827759|45.937262827759|45.937262827759|45.937262827759|45.937262827759|45.937262827759|45.937262827759|45.937262827759|45.937262827759|45.096958273654|44.281062357961|44.153082312166||44.153082312166|44.153082312166|44.153082312166|||44.153082312166|44.153082312166|44.032868320213|43.368187090275|43.346745241529|43.346745241529|43.346745241529|43.346745241529|43.346745241529|43.346745241529|43.346745241529|43.346745241529|43.346745241529|43.346745241529|43.346745241529|43.346745241529|43.346745241529|43.346745241529|43.346745241529|43.346745241529|-47.068532153121|-47.068532153121|-47.068532153121|-47.068532153121|-47.068532153121|-47.068532153121|-47.195035903709|-47.729484523951|-48.033873202203|-48.897877761037|-48.897877761037|-48.897877761037|-49.942643135026|-50.404603076461|-50.787059228158|-51.035621661319|-51.320689539527|47.413436708892|47.413436708892|47.413436708892|47.413436708892|47.413436708892|-50.645462240272|-50.645462240272|-50.645462240272|-50.645462240272|-50.645462240272|-50.645462240272|-50.645462240272|-50.645462240272|-50.645462240272|-50.645462240272|-51.562736526124|47.986010538491|47.986010538491|47.986010538491|47.986010538491|47.880481572293|47.880481572293|47.880481572293|47.880481572293|47.880481572293|47.880481572293|47.880481572293|47.880481572293|47.880481572293|47.778311671309|-50.903722708362|-50.903722708362|-50.903722708362|-50.903722708362|-50.903722708362|-50.903722708362|-50.903722708362|-50.903722708362|-51.490576034298|-51.490576034298|-51.490576034298|-51.490576034298|-51.490576034298|-51.490576034298|-51.490576034298|-51.490576034298|-51.490576034298|-51.490576034298|-51.490576034298|-51.490576034298|-51.490576034298|-51.490576034298|-51.490576034298|-51.490576034298|-51.490576034298|-51.490576034298|-51.490576034298|-51.691195229149|-52.131722542798|-52.131722542798|-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.667029502609|-53.915033687727|-54.021704317879|-54.086893110089|-54.807121147114|-54.807121147114|-55.696247592456|-56.028301213346|-56.028301213346|51.875726397657|51.875726397657|51.875726397657|51.875726397657|51.875726397657|51.875726397657|51.875726397657|51.456918380684|51.426254537844|51.426254537844|51.426254537844|51.426254537844|51.426254537844|51.426254537844|51.426254537844|51.426254537844|51.426254537844|51.426254537844||51.426254537844|50.396948579443|-53.346425469204|-53.346425469204|-53.346425469204|-53.346425469204|-53.346425469204|-53.346425469204|-53.346425469204|-54.106583524064|50.146374511706|50.146374511706|50.146374511706|50.146374511706|49.55071063099|49.55071063099|49.086901506425|49.073223150042|48.820248961744|48.516716618445|48.516716618445|48.516716618445|48.516716618445|48.516716618445|48.516716618445|48.516716618445|47.51246414704|47.193568553339|46.48662939117|46.48662939117||45.943475193952|45.069973251526|43.648301942817|||43.635936344591|43.635936344591|43.635936344591|42.777581515091|42.777581515091|42.777581515091|-47.23378096586|-47.23378096586|-47.23378096586|-50.057533168854|-51.832815064392|47.89788188571|47.89788188571|47.89788188571|47.89788188571|47.753990145307|47.753990145307|-50.790238280655|-50.790238280655|-50.790238280655|-50.790238280655|-50.790238280655|-50.790238280655|-50.790238280655|-50.790238280655|-50.790238280655|-50.790238280655|-51.720820422042|-52.808131318477|-53.080704270896|-53.971337383651
05049|40384|/equities/shopping-centres-australasia-prop.|ASX200|-2.3988069041998|-2.4050997175822|-2.4050997175822|-2.4050997175822|-2.4050997175822|-2.4050997175822|-2.4061598886047|-2.4061598886047|-2.4061598886047|-2.4061598886047|-2.4061598886047|-2.4061598886047|-2.4061598886047|-2.4128787637699|-2.4128787637699|-2.4128787637699|-2.4128787637699|-2.4329637353854|-2.4329637353854||-2.4329637353854|-2.4329637353854|-2.4329637353854|-2.4329637353854|-2.4329637353854|-2.4329637353854|-2.4329637353854|-2.4329637353854|-2.4329637353854|-2.4329637353854|-2.4451046484429|-2.4451046484429|-2.4451046484429|-2.4501161859785|-2.4590179971362|-2.4794645631208||-2.4821827769162|2.3622736400953|2.3622736400953|||2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3622736400953|2.3497484863457|-2.4506551457256|-2.4506551457256|-2.4506551457256|-2.4506551457256|-2.4506551457256|-2.4506551457256|-2.4506551457256|-2.4506551457256|-2.4506551457256|-2.4506551457256|-2.4506551457256|-2.4673947308692|2.3744959137024|2.3744959137024|2.3744959137024|2.3744959137024|2.3744959137024|2.3744959137024|2.3744959137024|2.3744959137024|2.3744959137024|2.3744959137024|2.3744959137024|2.3744959137024|2.3744959137024|2.3744959137024|2.3744959137024|2.3744959137024|2.3580510639682|2.3571374877024|2.3571374877024|2.3571374877024|2.3571374877024|2.3571374877024|2.3571374877024|2.3571374877024|2.3571374877024|2.3571374877024|2.3571374877024|2.3571374877024|2.3571374877024|2.3571374877024|2.3571374877024|2.3251527794786|2.3154474638775|2.2804089341584|2.2804089341584|2.2804089341584|2.2804089341584|2.2773989741475|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3664330392766|-2.3804811536921|-2.4311945768848|2.2988005421668|2.2988005421668|2.2988005421668|2.2988005421668|2.2988005421668|2.2988005421668|2.2988005421668|2.2970005828043|2.295000627957|2.2928088246964|2.2928088246964|2.2928088246964||2.2928088246964|2.2928088246964|2.2928088246964|2.2804212384897|2.2804212384897|2.2804212384897|2.2804212384897|2.2782457993513|2.2630507599519|2.2591538211039|2.2591538211039|2.2591538211039|2.2591538211039|2.2591538211039|2.2591538211039|2.2591538211039|2.2591538211039|2.2591538211039|2.2591538211039|2.2591538211039|2.2591538211039|2.2591538211039|2.2268375578116|2.2244290808334|2.2244290808334|2.2010323316404|2.1964248717437|2.178805318211|2.1647836927291|2.142815285669||2.1320558165158|2.1320558165158|2.0950620411331|||2.0861800377562|2.0707555948577|2.0672283634965|2.0644217363035|2.0644217363035|2.0644217363035|2.0211556787279|2.0211556787279|2.0211556787279|2.0211556787279|-2.15530702533|-2.15530702533|-2.15530702533|-2.15530702533|-2.15530702533|-2.15530702533|-2.15530702533|-2.15530702533|-2.15530702533|-2.15530702533|-2.15530702533|-2.15530702533|-2.15530702533|-2.15530702533|-2.15530702533|-2.1692062255982|-2.1692062255982|-2.171895821585|-2.1757176537136|-2.1781558122876|-2.1781558122876
05050|32454|/equities/silver-lake-resources|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05051|8629|/equities/sims-group-limited|ASX200|19.756919997192|19.756919997192|19.756919997192|19.756919997192|19.756919997192|19.756919997192|19.756919997192|19.48909710422|19.48909710422|19.133161293586|19.133161293586|19.133161293586|19.133161293586|19.133161293586|19.133161293586|19.133161293586|19.133161293586|19.133161293586|18.997334919294||18.997334919294|18.997334919294|18.817758101397|18.817758101397|18.659176528645|18.392973356989|18.057192411187|18.045213370591|17.923015441133|17.728905401443|17.403228028852|17.345254827692|17.296949202434|17.029665424444|16.949629414984|16.8401425822||16.832381723482|16.756534044564|16.653371961713|||16.640324643774|16.640324643774|16.640324643774|16.544719710903|16.544719710903|16.544719710903|16.544719710903|16.544719710903|16.4388816805|16.4388816805|16.245425221138|16.198426584173|16.198426584173|16.118807637878|15.810255318743|15.810255318743|15.808093413725|15.808093413725|15.567327138466|15.447584810834|15.245649433777|14.852388700562|14.842558429729|14.842558429729|14.842558429729|14.842558429729|14.842558429729|14.842558429729|14.842558429729|14.842558429729|14.842558429729|14.842558429729|14.842558429729|14.733526237532|14.733526237532|14.733526237532|14.733526237532|14.733526237532|14.555584174311|14.448427445266|14.30602990982|13.591433666658|13.591433666658|13.591433666658|13.324371177301|-14.41222493297|-14.41222493297|-14.41222493297|-14.41222493297|-14.41222493297|-14.41222493297|-14.41222493297|-14.41222493297|-14.41222493297|-14.41222493297|-14.41222493297|-14.41222493297|-14.41222493297|-14.41222493297|-14.41222493297|-14.41222493297|-14.41222493297|-14.41222493297|-14.41222493297|-14.41222493297|-14.460805544656|-14.552808020305|-14.552808020305|-14.552808020305|-14.552808020305|-14.552808020305|-14.552808020305|-14.552808020305|-14.552808020305|-14.552808020305|-14.722008888138|-14.776059965309|-14.776059965309|-15.095067081646|-15.143685404676|-15.197428509281|-15.41658527878|-15.41658527878|-15.41658527878|-15.41658527878|-15.41658527878|-15.41658527878|-15.41658527878|-15.41658527878|-15.550927718779|-15.634919943964|-15.637158802636|-15.637158802636|-15.637158802636|-15.637158802636|-15.637158802636|-15.637158802636|-15.782398784036|-15.980442616536|-16.076881405594|-16.16664341556|-16.16664341556|-16.356270351531|-16.628077973394|-17.076191598576|15.248462105486|15.248462105486|15.248462105486|15.248462105486|15.248462105486|15.248462105486|15.248462105486|15.248462105486|15.248462105486|15.248462105486|15.248462105486|15.248462105486|15.227915858895|15.227915858895|14.97990745932|14.847009678238|14.847009678238|14.847009678238|14.847009678238|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101|14.711378931101||14.711378931101|14.711378931101|14.711378931101|14.570952316486|14.570952316486|14.570952316486|14.570952316486|14.570952316486|14.570952316486|14.570952316486|14.570952316486|14.570952316486|14.570952316486|14.570952316486|14.570952316486|14.570952316486|14.474256021282|14.474256021282|14.474256021282|14.353958367444|14.353958367444|14.011342895403|13.842047572549|13.761163738498|13.758515440897|13.517239609776|13.482210838594|13.334678186087|13.238531709941|-14.194795082772||-14.194795082772|-14.194795082772|-14.194795082772|||-14.194795082772|-14.194795082772|-14.194795082772|-14.194795082772|-14.194795082772|-14.194795082772|-14.194795082772|-14.277648070668|-14.277648070668|-14.964608937739|14.260441250052|14.260441250052|14.260441250052|14.260441250052|14.260441250052|14.260441250052|14.260441250052|14.260441250052|14.133060549138|14.133060549138|14.133060549138|14.112729105977|14.112729105977|13.720809549786|13.523404272451|13.523404272451|13.523404272451|13.523404272451|13.523404272451|13.523404272451|13.523404272451
05052|14315|/equities/sky-city-entertainment|ASX200|-0.76943832945612|-0.79409815880752|-0.80370144605019|-0.80370144605019|-0.80772383079902|-0.80774870698072|-0.82777632810913|-0.8396495704201|-0.8396495704201|-0.8396495704201|-0.8396495704201|-0.84697477149708|-0.84697477149708|0.76775574067155|0.76775574067155|0.76775574067155|0.76775574067155|0.76775574067155|0.76775574067155||0.76775574067155|0.76775574067155|0.76443110663538|0.76443110663538|0.76443110663538|0.76443110663538|0.76443110663538|0.76443110663538|0.74492348188432|0.71965860393646|0.71965860393646|0.71470108801795|0.71470108801795|0.71470108801795|0.71470108801795|0.7123428196619||0.7123428196619|0.7123428196619|0.7123428196619|||0.7123428196619|0.71227511259632|0.71227511259632|0.69516679084651|0.68042117938097|0.68042117938097|0.68042117938097|0.68042117938097|0.68042117938097|0.68042117938097|0.68042117938097|0.68042117938097|0.68042117938097|0.68042117938097|0.67394019812009|0.67034131826914|0.67034131826914|0.67034131826914|0.67034131826914|0.67034131826914|0.67034131826914|0.67034131826914|0.67034131826914|0.67034131826914|0.67034131826914|0.67034131826914|0.67034131826914|0.67034131826914|0.66274032263797|0.64498924843515|0.6194325181295|0.61391584699007|0.61391584699007|0.61391584699007|0.61391584699007|0.61391584699007|0.61391584699007|0.61391584699007|0.61391584699007|0.61391584699007|0.61391584699007|0.61391584699007|0.61391584699007|0.61391584699007|0.61391584699007|0.61391584699007|0.61391584699007|0.61391584699007|0.61391584699007|0.61391584699007|0.60907313034106|0.60195908306296|0.60195908306296|0.60195908306296|0.59773230285839|0.58275812567821|0.58084335741132|0.58084335741132|0.56843707094292|-0.61848291499224|-0.61848291499224|-0.61848291499224|-0.61848291499224|-0.61848291499224|-0.61997891849459|-0.61997891849459|-0.62664324250686|-0.63474249074711|-0.64221390894004|-0.64398766017565|-0.64924398918958|-0.64924398918958|-0.65443774682517|-0.6570141472445|-0.66640461573182|-0.67544956879681|-0.68383285156958|-0.69259205518026|-0.69926895099501|-0.70807661168686|-0.71518718672524|-0.71518718672524|-0.7245135414681|-0.7314039389382|-0.74128215623014|-0.74892462306677|-0.75741625288524|-0.77935138520707|-0.78316821850129|||-0.92561409716509|-0.92561409716509|-0.92561409716509|-0.96710061744897|-0.96710061744897|-0.96710061744897|-0.96710061744897|-0.96710061744897|-0.96710061744897|-0.96710061744897|0.87665760772129|0.87665760772129|0.87665760772129|0.87665760772129|0.87665760772129|0.87665760772129|0.87665760772129|0.85295290038211|0.84925321721614|0.82611466870906|0.80508760766633|0.80508760766633|0.80508760766633|0.80508760766633|0.80508760766633|0.80508760766633|0.80508760766633|0.80508760766633|0.80037513327209|0.79875494312924|-0.9139388596788|-0.9139388596788|-0.9139388596788|-0.9139388596788|-0.9139388596788|-0.9139388596788|-0.91581440370116|-0.91581440370116|-0.91581440370116|-0.91581440370116|-0.91581440370116|-0.91581440370116|-0.91581440370116|-0.92353949630807|-0.92353949630807|-0.92353949630807|-0.92353949630807|-0.9350438922042|-0.93726344086625|-0.93726344086625|-0.93726344086625|-0.93726344086625|-0.93726344086625|-0.93726344086625|-0.93726344086625|-0.94529269445713|-0.95324189584316|-0.9674909900831|-0.97526776914318|-0.97739850082171|-0.97739850082171|-0.99127613944226|-0.99502902938716|-1.0040600135789|-1.0136350942963|-1.0136350942963|-1.0136350942963|-1.0207056748993|-1.0216174245021|-1.0495749281668|-1.0585554558726|-1.0676301619266|-1.0676301619266|-1.0841723769743|-1.0885248813186|-1.0928053991832|-1.1252180079397|-1.1252180079397|-1.1252180079397|-1.1252180079397|-1.1252180079397|-1.1252180079397||-1.1252180079397|-1.1252180079397|-1.1427422276003|||-1.1577692021775|-1.1628940092988|-1.1628940092988|-1.1843710549175|-1.1843710549175|-1.1843710549175|-1.1941622768838|-1.2001803224836|-1.2027003042736|-1.2029159310648|-1.2029159310648|-1.2029159310648|-1.2029159310648|-1.2029159310648|-1.2029159310648|-1.2029159310648|-1.2029159310648|-1.2029159310648|-1.2029159310648|-1.2029159310648|-1.2029159310648|-1.2061565654355|-1.2354517332798|-1.2480019256016|-1.2580576985567|-1.2748551971491|-1.2748551971491|-1.2801786035843|-1.2801786035843|-1.2801786035843|-1.2801786035843
05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH|21.653023237146|21.653023237146|-22.644448933394|-22.644448933394|-22.644448933394|-22.644448933394|-23.00494351364|-23.029682559447|-23.029682559447|-23.356313832023|-23.575349630491|22.41776613596|22.41776613596|22.41776613596|22.41776613596|22.41776613596|22.41776613596|22.41776613596|22.41776613596||22.41776613596|22.41776613596|22.178594103296|22.178594103296|22.178594103296|22.178594103296|22.178594103296|21.959826777201|-23.105392582836|-23.105392582836|-23.105392582836|-23.105392582836|-23.105392582836|-23.105392582836|22.205485957029|22.205485957029||22.205485957029|22.205485957029|22.205485957029|||22.205485957029|22.205485957029|22.205485957029|22.205485957029|22.205485957029|22.205485957029|22.205485957029|22.205485957029|22.205485957029|22.205485957029|22.205485957029|22.205485957029|22.205485957029|22.205485957029|22.205485957029|22.205485957029|22.205485957029|22.027947833385|22.027947833385|22.027947833385|22.027947833385|21.952743939223|21.952743939223|21.498604699044|20.691226769452|-21.804627777169|-21.804627777169|-21.804627777169|-21.804627777169|-21.804627777169|-21.804627777169|-21.804627777169|-21.804627777169|-21.804627777169|-21.804627777169|-21.941763308105|-21.941763308105|-22.094065190747|-22.094065190747|-22.094065190747|-22.106392348559|-22.106392348559|-22.106392348559|-22.106392348559|-22.106392348559|-22.106392348559|-22.106392348559|-22.106392348559|-22.106392348559|-22.106392348559|-22.106392348559|-22.106392348559|-22.354047206542|-22.449748089734|-22.449748089734|-22.449748089734|-22.449748089734|-22.449748089734|-22.449748089734|-22.449748089734|-22.449748089734|-22.449748089734|-22.449748089734|-22.515553424561|-22.827836617059|-23.027041338358|-23.356157195208|-23.51744438313|-23.51744438313|-23.51744438313|-23.677714412992|-23.792461679583|-23.956067719068|-24.074343368847|-24.074343368847|-24.393714875467|-24.544127113827|-24.628473740163|-24.851696968744|-24.851696968744|-24.896885660699|-25.825427986307|-25.946587113455|-26.086207526607|-26.343096878405|-26.343096878405|-26.590663329623|-26.982958572729|-27.634398850715|-28.63988824345|27.793532801542|27.793532801542|27.260870669587|27.21152202101|27.086690812326|27.068328233408|27.068328233408|27.068328233408|27.068328233408|27.068328233408|27.068328233408|27.068328233408|27.068328233408|27.068328233408|27.068328233408|27.068328233408|27.068328233408|27.068328233408|27.068328233408|27.068328233408|26.588142867272|26.314880789855|26.28695009856|26.28695009856|26.168135698665|26.168135698665|26.168135698665|26.004364129483|26.004364129483|25.954849583771|25.801663636619|25.801663636619|25.801663636619|25.801663636619|25.757104990721|25.757104990721|25.757104990721|25.757104990721|25.757104990721|25.757104990721|25.757104990721|25.757104990721|25.757104990721|25.757104990721|25.757104990721|25.757104990721|25.757104990721|25.757104990721|25.712339001497|25.6648208627|25.642578867728|25.549035759617|25.549035759617|25.549035759617|25.549035759617|25.549035759617|25.549035759617|25.549035759617|25.549035759617|25.549035759617|25.549035759617|25.549035759617|25.549035759617|25.549035759617|25.549035759617|25.549035759617|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579||-26.837741810579|-26.837741810579|-26.837741810579|||-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-26.837741810579|-27.324713343271|-27.470791730492|-28.225879043571|-28.593199564607|-28.932999639148|-29.035307212664
05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH|4.2989003093619|4.2989003093619|4.2989003093619|4.2989003093619|4.2989003093619|4.2989003093619|4.2989003093619|4.2989003093619|4.2989003093619|4.2989003093619|4.2989003093619|4.2989003093619|4.2989003093619|4.2989003093619|4.2989003093619|4.2989003093619|4.2989003093619|4.2673891287798|4.2220987723662||4.1164988595461|4.0516652882337|3.9660432152623|3.9660432152623|3.9660432152623|3.8686589723024|3.8215658405526|3.7557601343829|3.7557601343829|3.6602889841617|3.5764594946134|3.5764594946134|3.5764594946134|3.5024549865975|3.383168066656|3.383168066656||3.383168066656|3.383168066656|3.383168066656|||3.2932422703233|3.2645419000699|3.2645419000699|3.2645419000699|3.2645419000699|3.2645419000699|3.2645419000699|3.2645419000699|3.2645419000699|3.2449913060376|3.2449913060376|3.2449913060376|3.2449913060376|3.2449913060376|3.2449913060376|3.1233236166845|3.1070263091072|3.0594736540036|3.0269528273914|3.0269528273914|3.0269528273914|3.0269528273914|3.0269528273914|3.0269528273914|3.0269528273914|3.0269528273914|3.0269528273914|3.0269528273914|3.0269528273914|3.0269528273914|2.9903727355674|2.9903727355674|2.9903727355674|2.9903727355674|2.9903727355674|2.9903727355674|2.9903727355674|2.9903727355674|2.9903727355674|2.9903727355674|2.9903727355674|2.9903727355674|2.9903727355674|2.9683517464671|2.9683517464671|2.9683517464671|2.9683517464671|2.9566210183306|2.9566210183306|2.9566210183306|2.9443010525354|2.9328066942471|2.9328066942471|2.9328066942471|2.8925630910946|2.7650701584367|2.7078556420569|2.6442840499088|2.6175378475371|2.5939310693943|-2.7558394470423|-2.7558394470423|-2.7558394470423|-2.7558394470423|-2.7558394470423|-2.7558394470423|-2.7558394470423|-2.7558394470423|-2.7558394470423|-2.7558394470423|-2.7558394470423|-2.7558394470423|-2.7558394470423|-2.7558394470423|-2.7558394470423|-2.782599387192|-2.8284438689806|-2.8735487019859|-2.879220754553|-2.9108009279317|-2.9264453583896|-2.9566059966816|-2.9703955010058|-2.9721062399151|-3.0934514047042|-3.1194305615993|-3.1194305615993|-3.1194305615993|-3.1194305615993|-3.1254783424372|-3.1494203047217|2.8734622921441|2.8734622921441|2.8734622921441|2.8734622921441|2.8734622921441|2.8632572063197|2.8632572063197|2.8632572063197|2.8632572063197|2.8632572063197|2.8632572063197|2.8632572063197|2.8632572063197|2.8632572063197|2.8632572063197|2.8632572063197|2.8632572063197|2.8632572063197|2.8632572063197|2.8430635276093|-3.1047963099859|-3.1047963099859|-3.1047963099859|-3.1364402591279|-3.1799335280051|2.9395747693956|2.9395747693956|2.9395747693956|2.9395747693956|2.9395747693956|2.9395747693956|2.9395747693956|2.9395747693956|2.9395747693956|2.8406385749115|-3.0670293349514|-3.0670293349514|-3.0670293349514|-3.0670293349514|-3.0705880874273|-3.0717754106312|-3.0717754106312|-3.0966947587098|2.8882956864923|2.8882956864923|2.8882956864923|2.8882956864923|2.8882956864923|2.8882956864923|2.8882956864923|2.8569952252276|2.8392170050699|2.8392170050699|2.8392170050699|2.8392170050699|2.8392170050699|2.8392170050699|2.8392170050699|2.8392170050699|2.8391298827152|2.8387554681545|2.8234135324035|2.8234135324035|2.8234135324035|2.8234135324035|2.7749038464796|2.7512952543743|2.7512952543743|2.7512952543743|2.7512952543743|2.7492169249331|-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9453900195465||-2.9453900195465|-2.9453900195465|-2.9453900195465|||-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9453900195465|-2.9657902189372|-2.9657902189372|-3.1881002263094|-3.3278890799443|-3.4648767788058|-3.5248631061056|-3.5737367670778|-3.6819297915303|-3.7549479107234|-3.7549479107234|-3.7549479107234|-3.7549479107234|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951|3.5009739026951
05055|8640|/equities/spark-irs-unt|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE|-1.9256157451066|-1.9256157451066|-1.9256157451066|-1.9256157451066|-1.9281841045389|-1.937704583646|-1.9646717405331|-1.9694963534686|-1.9881903683713|-1.9910448762632|-2.006994304045|-2.0133270124418|-2.0195300225662|-2.0312705399083|-2.0312705399083|-2.0312705399083|-2.0312705399083|-2.0312705399083|-2.0312705399083||-2.0312705399083|-2.037239948258|-2.037239948258|-2.037239948258|-2.037239948258|-2.037239948258|-2.037239948258|-2.037239948258|-2.037239948258|-2.037239948258|-2.037239948258|-2.037239948258|-2.037239948258|-2.037239948258|-2.037239948258|-2.0402666102351||-2.047379534609|-2.0503605200279|-2.0503605200279|||-2.0503605200279|-2.0503605200279|-2.0516537015043|-2.0516537015043|-2.0516537015043|-2.0516537015043|-2.0516537015043|-2.0516537015043|-2.0516537015043|-2.0516537015043|-2.0516537015043|-2.0516537015043|-2.0516537015043|-2.0516537015043|-2.0516537015043|-2.0516537015043|-2.0516537015043|-2.0516537015043|-2.0516537015043|-2.0516537015043|-2.0516537015043|-2.0516537015043|-2.0516537015043|-2.0516537015043|-2.0625972517727|-2.0625972517727|-2.0809413203926|-2.0932681570816|-2.1041868406719|-2.1210183713108|-2.1210183713108|-2.1210183713108|-2.1210183713108|-2.1530758444104|-2.1703621086846|-2.1776245498404|-2.178313598728|-2.178313598728|-2.178313598728|-2.178313598728|-2.178313598728|-2.178313598728|-2.178313598728|-2.178313598728|-2.178313598728|-2.178313598728|-2.178313598728|-2.178313598728|-2.178313598728|-2.178313598728|-2.178313598728|-2.178313598728|-2.178313598728|-2.178313598728|-2.178313598728|-2.178313598728|-2.178313598728|-2.178313598728|-2.178313598728|-2.178313598728|-2.178313598728|-2.1875705693561|-2.1893773459601|-2.1893773459601|-2.2076413921965|-2.2323793230733|-2.237643711907|-2.241472896701|-2.241472896701|-2.241472896701|-2.2502477398248|-2.274318240642|-2.274318240642|-2.3164646079799|-2.3771828998748|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.3785134311516|-2.384181538776|-2.4118683907229|-2.4216439310849|-2.4216439310849|-2.4216439310849|-2.4376599859463|2.2711222631348|2.2711222631348|2.2711222631348|2.2711222631348|2.2711222631348|2.2711222631348|2.2190025365875|2.2190025365875|2.2190025365875|2.2190025365875|2.1961140672946|2.1838753037718|2.1838753037718|2.180610749166|2.180610749166|2.180610749166|2.1529008514801|2.1282231815567|2.1027479312939|2.0646579130838|2.0646579130838|2.0522088076512|2.0522088076512|2.0522088076512|2.0522088076512|2.0522088076512|2.0522088076512|2.0507411514241|2.0507411514241|2.0507411514241|2.0507411514241|2.0052678490699|1.9891863824064|1.971873773594|1.9681932015103|1.9550461125712|1.9550461125712|1.9550461125712|1.9550461125712|1.9550461125712|1.9550461125712|1.9550461125712|1.9550461125712|1.9550461125712|1.9550461125712|1.9550461125712|1.9461622450463|1.9312669238643|1.9312669238643|1.9312669238643|1.9312669238643|1.9312669238643|1.9164077000702|1.9107308340166|1.9013674868581|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072||-2.0053546045072|-2.0053546045072|-2.0053546045072|||-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.0053546045072|-2.019282861313|-2.0204531304933|-2.1068923597973|-2.1089081704|-2.1278146835808|-2.1800718740891|-2.2309131640274|-2.2412200570203|-2.2412200570203|-2.2424667279033|-2.2548354692552|-2.2548354692552
05057|8620|/equities/st-barbara|ASX200|0.63227112327141|0.63227112327141|0.63227112327141|0.63227112327141|0.63227112327141|0.63227112327141|0.63227112327141|0.63227112327141|0.63227112327141|0.63227112327141|0.63227112327141|0.63227112327141|0.63227112327141|0.63227112327141|0.63227112327141|0.63227112327141|0.63227112327141|0.63227112327141|0.61116806229597||0.61116806229597|0.56963116218255|0.51681239725932|0.50579032716175|0.50579032716175|0.50579032716175|0.50579032716175|0.50579032716175|0.50579032716175|0.50579032716175|0.50579032716175|0.50579032716175|0.50579032716175|0.50365596145414|0.49290651466606|0.49290651466606||0.49290651466606|0.49290651466606|0.49290651466606|||0.48586370607351|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|-0.58849286249284|0.51111892380453|0.51111892380453|0.51111892380453|0.51111892380453|0.51111892380453|0.51111892380453|0.51111892380453|0.51111892380453|0.51111892380453|0.51111892380453|0.51111892380453|0.51111892380453|0.51111892380453|0.51111892380453|0.50033201931113|0.50033201931113|0.46899012464793|0.46899012464793|0.45354388397282|0.45354388397282|0.45354388397282|||0.45354388397282|0.45354388397282|0.45354388397282|0.43985435270544|0.43985435270544|0.43985435270544|0.43985435270544|0.43985435270544|0.43428261305752|0.40628624156518|0.39101249195253|0.38709720877712|0.367191338516|0.33361529735799|0.33361529735799|0.33361529735799|0.33361529735799|0.33361529735799|0.33361529735799|0.33361529735799|0.33361529735799|0.33361529735799|0.31346146462223|0.30565160676131|0.30408296460222|0.30408296460222|0.30408296460222|0.30408296460222|0.30408296460222|0.30408296460222|0.30408296460222|0.30408296460222|0.30408296460222|0.30408296460222|0.30408296460222|0.30408296460222|0.30408296460222|0.30408296460222|0.28759217289102|0.26663020282996|0.25806133978911|0.24312370445273|-0.30277271885001|-0.30277271885001|-0.30277271885001|-0.31474746287226|-0.32180274566588|-0.32180274566588|-0.32180274566588|-0.32180274566588|-0.32180274566588|-0.32180274566588|-0.32180274566588|-0.32180274566588|-0.32180274566588|-0.32180274566588|-0.32180274566588|-0.32180274566588|-0.32180274566588|-0.32180274566588|-0.32561416251325|-0.32873796006997|-0.33137551370549|-0.33319501880461|-0.34146668517649|-0.34361292336285|-0.34361292336285|-0.34361292336285|-0.34361292336285|-0.3504032483134|-0.35710278974311|-0.35710278974311|-0.37289196999356|-0.38543552327471|-0.38958089536008|-0.38958089536008|0.31525938984058|0.31525938984058||0.31525938984058|0.296277173135|0.296277173135|0.296277173135||0.296277173135|0.296277173135|0.28891907662519|0.28616008196019|0.28073342347303|0.26331491000298|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.26298369668879|0.25331523079517|0.23757246587941|0.2306404113306|0.2306404113306|0.2306404113306|0.2306404113306|0.2306404113306||0.2306404113306|0.2306404113306|0.2306404113306|||0.2064060088146|-0.25057767087012|-0.25057767087012|-0.25057767087012|-0.25057767087012|-0.25057767087012|-0.25057767087012|-0.25897519763741|-0.25983355223507|0.20523855659198|0.20523855659198|0.20523855659198|0.20523855659198|0.20523855659198|0.20523855659198|-0.24196510080496|-0.24196510080496|-0.24196510080496|-0.24196510080496|-0.24196510080496|-0.24196510080496|-0.24196510080496|-0.24196510080496|-0.24196510080496|-0.24196510080496|-0.24196510080496|-0.24551677526146|-0.25474086040821|-0.26415651302168|-0.26462281961526|-0.26462281961526
05058|32444|/equities/echo-entertainment-group-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05059|102031|/equities/steadfast-f|ASX200|-4.7581927322039|-4.7581927322039|-4.7581927322039|-4.7581927322039|-4.7581927322039|-4.831325083164|-4.9927093834266|-4.9927093834266|-4.9927093834266|-5.2716786030616|-5.2716786030616|-5.3324203097915|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295||-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295||-5.3749379144295|-5.3749379144295|-5.3749379144295|||-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.3749379144295|-5.458264428839|-5.5175159313777|-5.5608508960515|-5.6720997335623|-5.6720997335623|-5.7473333943895|-5.7618400173429|-5.7618400173429|-5.7618400173429|-5.7618400173429|-5.7825999344988|-5.9442730619316|-5.9442730619316|-5.9442730619316|-5.9845024557371|-5.9845024557371|-5.9845024557371|-5.9845024557371|-5.9845024557371|-6.0383358764934|-6.1336245272247|-6.1336245272247|-6.1890272535316|-6.2255858489133|6.1167443948386|6.1167443948386|6.1167443948386|5.7708271297478|-6.2763033936792|-6.2775963292659|-6.2775963292659|-6.2951072571609|-6.3095989608216|-6.3095989608216|-6.3095989608216|-6.3095989608216|-6.3095989608216|-6.3095989608216|-6.3095989608216|-6.3095989608216|-6.3095989608216|-6.3095989608216|-6.3095989608216|-6.3095989608216|-6.3095989608216|-6.3095989608216|-6.3095989608216|-6.3095989608216|-6.3095989608216|-6.3095989608216|-6.3095989608216|-6.3095989608216|-6.3095989608216|-6.3095989608216|-6.3095989608216|6.0475174572099|6.0475174572099|6.0475174572099|6.0475174572099|6.0475174572099|6.0475174572099|6.0475174572099|6.0475174572099|6.0475174572099|6.0475174572099|6.0475174572099|6.0475174572099|6.0475174572099|6.0475174572099|6.0475174572099|6.0475174572099|6.0475174572099|6.0475174572099|6.0475174572099|6.0475174572099|6.0475174572099|6.0475174572099|6.0475174572099|5.9200195632631|5.8484150347631|5.8484150347631|5.8484150347631|5.8484150347631|5.8484150347631|5.8484150347631|5.8043499188866|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7650744485191|5.7439715914518|5.699690559682|5.6942926583457|5.6942926583457|5.6942926583457|5.6942926583457|5.6942926583457|5.6942926583457|5.6942926583457|5.6942926583457|5.6885413774935|5.6885413774935||5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6885413774935|5.6456013663044|5.6007237621517|5.6007237621517|5.6007237621517|5.6007237621517|5.5655262413258|-5.8590289774452|-5.8590289774452||-5.8590289774452|-5.8590289774452|-5.8590289774452|||-5.8590289774452|-5.8590289774452|-5.8590289774452|-5.8590289774452|-5.8590289774452|-5.8590289774452|-5.8590289774452|-5.8590289774452|5.4711323220073|5.4711323220073|5.4711323220073|5.4711323220073|5.4711323220073|5.4679574749605|5.4679574749605|5.4679574749605|5.4679574749605|5.4679574749605|5.4679574749605|5.4679574749605|-5.8202668737893|-5.8202668737893|-5.8202668737893|-5.8202668737893|-5.8202668737893|-5.8202668737893|-5.8202668737893|-5.8202668737893|-5.8202668737893|-5.8202668737893|-5.8202668737893
05060|8631|/equities/stockland|ASX200/EAFAVALUE|-5.3819620960795|-5.4090831792917|-5.4090831792917|-5.4090831792917|-5.4090831792917|-5.4090831792917|-5.4300924712382|-5.4356580767325|-5.4946201944011|-5.5223559432181|-5.5576176172001|-5.573972184656|-5.573972184656|-5.6065634557526|-5.6065634557526|-5.6065634557526|-5.6065634557526|-5.6200705975207|-5.6585054536459||-5.6585054536459|-5.6585054536459|-5.7147281589107|-5.7462693867365|-5.7462693867365|-5.7595610306194|-5.7595610306194|-5.7724517772142|-5.7724517772142|-5.8032800300854|-5.8211727140069|-5.8211727140069|-5.8211727140069|-5.9346364866495|-5.9929293935828|-6.013810323933||-6.0214561083352|-6.0416176957594|-6.1045751486339|||-6.1546729000153|-6.1546729000153|-6.1546729000153|-6.1546729000153|-6.1546729000153|-6.1546729000153|-6.1546729000153|-6.1546729000153|-6.1646819129607|-6.1646819129607|-6.1646819129607|-6.1646819129607|-6.1646819129607|-6.1852023883022|-6.2171432687636|-6.2171432687636|-6.2171432687636|-6.3662702986262|-6.424189111553|-6.4411466894798|-6.4411466894798|-6.4411466894798|-6.4411466894798|-6.4411466894798|-6.4411466894798|-6.4411466894798|-6.4411466894798|-6.4411466894798|-6.4411466894798|-6.565485330424|-6.565485330424|-6.565485330424|-6.565485330424|-6.565485330424|-6.565485330424|-6.5888727461864|-6.623916992382|-6.623916992382|-6.6731073464334|-6.6731073464334|6.4045505249505|6.4045505249505|6.4045505249505|6.4045505249505|6.4045505249505|6.3400560445262|6.3356179999723|6.2717977947012|6.1231085134894|6.105953860432|-6.3554383648887|-6.3554383648887|-6.3554383648887|-6.3554383648887|-6.3554383648887|-6.3554383648887|-6.3554383648887|-6.3554383648887|-6.3554383648887|-6.3554383648887|-6.3554383648887|-6.3554383648887|-6.3554383648887|-6.3554383648887|-6.3854869354053|-6.4177633378553|6.1014839324872|6.1014839324872|6.1014839324872|6.1014839324872|6.1014839324872|6.1014839324872|6.0644264655555|6.0527169673803|6.0527169673803|6.0527169673803|6.0527169673803|6.0527169673803|6.0527169673803|6.0527169673803|6.0527169673803|6.0527169673803|6.0527169673803|6.0527169673803|6.0527169673803|6.0527169673803|6.0527169673803|6.0527169673803|5.9955189458929|5.8725209757578|5.7408568113923|5.4698407881657|5.4617674608142|5.45545365721|5.45545365721|5.4465784132483|-5.6562166400768|-5.6562166400768|-5.6562166400768|-5.6562166400768|-5.6562166400768|-5.6562166400768|-5.6562166400768|-5.6562166400768|-5.6562166400768|-5.6562166400768|-5.6562166400768|-5.6677363590961|-5.6677363590961|-5.6830242520979|-5.6830242520979|-5.6830242520979|-5.6830242520979|-5.6830242520979|-5.6830242520979|-5.6830242520979|-5.6830242520979|-5.6830242520979|-5.6849706437068|-5.6849706437068|-5.6849706437068|-5.6849706437068|-5.6849706437068|-5.6849706437068|-5.6849706437068|-5.6849706437068|-5.6849706437068|-5.6849706437068|-5.7105104650195|5.4241276193834|5.4241276193834|5.4241276193834|5.4241276193834|5.4241276193834|5.4241276193834|5.4241276193834|5.4241276193834|5.4241276193834|5.4241276193834|5.4241276193834|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.3452201485462|5.2698218704506|5.2698218704506|5.2698218704506|5.1963951285217|5.1963951285217|5.1963951285217|5.099605579678|5.077895106545||4.9943279046382|4.9556420664617|4.8614100208778|||4.8614100208778|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1703255362562|-5.1909148657761|-5.1909148657761|-5.1909148657761|-5.1909148657761|-5.1909148657761|-5.2471275290341|-5.3187531586589|-5.3255589136483|-5.3845098955765
05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE|-16.645814375746|-16.645814375746|-16.919299599058|-16.919299599058|-16.919299599058|-17.074776804587|-17.156823179041|-17.156823179041|-17.390360431444|-17.603377392502|-17.603377392502|-17.603377392502|-17.603377392502|-17.603377392502|-17.603377392502|-17.603377392502|-17.603377392502|-17.603377392502|-17.603377392502||-17.61392220476|-17.61392220476|-17.727134481831|-17.73924127793|-17.73924127793|-17.8341562083|-17.849617301384|-17.914575165024|-17.966982209084|-17.966982209084|-17.966982209084|-17.966982209084|-17.966982209084|-17.966982209084|-17.966982209084|-17.966982209084||-17.966982209084|-17.966982209084|-17.966982209084|||-17.966982209084|-17.966982209084|-17.966982209084|-17.966982209084|-17.966982209084|-17.966982209084|-17.966982209084|-17.966982209084|-17.966982209084|-17.966982209084|-17.966982209084|-17.966982209084|-17.966982209084|-17.966982209084|-18.097203187807|-18.373004627077|-18.581115616525|-18.700683475826|-19.036593200205|-19.271215175521|-19.701906335499|-19.721039660382|-19.721039660382|-19.721039660382|-19.732822294155|-19.919248019235|-20.220830611142|-20.298212160324|-20.298212160324|-20.298212160324|-20.298212160324|-20.298212160324|-20.298212160324|-20.298212160324|-20.298212160324|-20.298212160324|-20.298212160324|-20.504958803626|-20.641064837213|-20.650067281214|-20.650067281214|-20.650067281214|-20.650067281214|-20.650067281214|-20.650067281214|-20.650067281214|-20.740075163805|-20.824804894089|-21.035505464091|-21.035505464091|-21.035505464091|-21.035505464091|-21.035505464091|-21.035505464091|-21.035505464091|-21.035505464091|-21.035505464091|-21.035505464091|-21.035505464091|-21.035505464091|-21.035505464091|-21.035505464091|-21.035505464091|-21.035505464091|-21.173894328557|20.242369411022|20.242369411022|20.242369411022|20.242369411022|20.242369411022|20.242369411022|20.242369411022|20.242369411022|20.242369411022|20.242369411022|20.242369411022|20.242369411022|20.242369411022|20.242369411022|20.242369411022|20.242369411022|20.242369411022|20.242369411022|20.242369411022|20.242369411022|20.242369411022|20.242369411022|20.242369411022|20.242369411022|20.098465440042|19.852990666218|19.852990666218|19.852990666218|-21.137760668596|-21.137760668596|-21.137760668596|-21.137760668596|-21.165289911517|-21.293665944269|-21.293665944269|-21.293665944269|-21.293665944269|-21.293665944269|-21.293665944269|-21.293665944269|-21.293665944269|-21.293665944269|-21.293665944269|-21.293665944269|-21.293665944269|-21.293665944269|-21.378516685886|-21.526069773473|-21.526069773473|-21.577185617599|-21.577185617599|-21.657203834628|-21.657203834628|-21.77744915019|-21.909943178081|20.763954636699|20.763954636699|20.763954636699|20.763954636699|20.763954636699|20.763954636699|20.763954636699|20.763954636699|20.763954636699|20.763954636699|20.763954636699|20.663575732135|20.663575732135|20.663575732135|20.663575732135|20.663575732135|20.663575732135|20.663575732135|20.663575732135|20.663575732135|20.663575732135|20.530083218574||20.232315530776|20.15229446623|20.124771777494|19.902524727034|19.719347636133|19.719347636133|19.719347636133|19.713164188498|19.647959976321|19.498197778858|19.498197778858|19.498197778858|19.498197778858|19.498197778858|19.468601352995|19.468601352995|19.468601352995|19.468601352995|19.468601352995|19.468601352995|19.468601352995|19.459321613451|19.459321613451|19.215853394332|19.215853394332|19.215853394332|19.20428084142|18.952533814719|18.67559305541|18.58399260168||18.468261832131|18.468261832131|-19.44138244987|||-19.44138244987|-19.44138244987|-19.44138244987|-19.44138244987|-19.44138244987|-19.44138244987|-19.44138244987|-19.44138244987|-19.44138244987|-19.951033451506|-19.951033451506|-19.951033451506|-19.951033451506|-19.951033451506|-19.951033451506|-19.951033451506|-19.951033451506|-19.951033451506|-19.951033451506|-19.951033451506|-19.951033451506|-19.951033451506|-19.951033451506|-19.951033451506|-20.291147817449|-20.511275623988|-20.588960398589|-20.588960398589|-20.588960398589|-20.588960398589|18.907174890274
05062|8658|/equities/supa-cheap|ASX200|-15.351240409877|-15.351240409877|-15.351240409877|-15.351240409877|-15.351240409877|-15.49471162587|-15.515385218972|-15.515385218972|-15.537927438279|-15.57212999054|-15.57212999054|-15.57212999054|-15.57212999054|-15.57212999054|-15.57212999054|-15.57212999054|-15.57212999054|-15.57212999054|-15.695189398045||-15.695189398045|-15.695189398045|-15.695189398045|-15.773543536127|-15.861715196968|-15.934683507682|-15.991314934361|-16.040905845019|-16.067673457831|-16.105192410913|-16.41395410159|-16.41395410159|-16.41395410159|-16.703281652694|-16.810135070731|-16.810135070731||-16.810135070731|-16.810135070731|-16.810135070731|||-16.810135070731|-16.810135070731|-16.810135070731|-16.810135070731|-16.810135070731|-16.810135070731|-16.810135070731|-16.810135070731|-16.863505530818|-16.863505530818|-16.863505530818|-17.050380457827|-17.050380457827|-17.050380457827|-17.050380457827|-17.050380457827|-17.050380457827|-17.050380457827|-17.050380457827|-17.050380457827|-17.050380457827|-17.050380457827|-17.050380457827|-17.050380457827|-17.050380457827|-17.050380457827|-17.050380457827|-17.050380457827|-17.050380457827|-17.050380457827|-17.050380457827|-17.050380457827|-17.124582017885|-17.124582017885|-17.124582017885|-17.124582017885|-17.205804855895|-17.205804855895|-17.205804855895|-17.205804855895|-17.205804855895|-17.205804855895|-17.205804855895|-17.205804855895|-17.205804855895|-17.205804855895|-17.205804855895|-17.205804855895|-17.205804855895|-17.205804855895|-17.205804855895|-17.205804855895|-17.205804855895|-17.205804855895|-17.205804855895|-17.205804855895|-17.462005331861|-17.473450712852|-17.473450712852|-17.473450712852|-17.553278345192|-17.643087592748|-17.747515155243|-17.747515155243|-17.962239425897|-18.105821469889|-18.147685365789|-18.147685365789|-18.147685365789|-18.147685365789|-18.147685365789|-18.147685365789|-18.724095270494|17.65402891349|17.65402891349|17.65402891349|17.65402891349|17.65402891349|17.65402891349|17.65402891349|17.65402891349|17.65402891349|17.65402891349|17.65402891349|17.65402891349|17.65402891349|17.65402891349|17.65402891349|17.65402891349|17.65402891349|15.636698852106|15.365498050632|15.331386761072|15.31654051079|15.270878667452|15.104309632621|15.037008588808|15.037008588808|15.037008588808|14.960565374182|14.815072640099|14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.603255732717|14.527784276739|14.40364903955|14.151832469618|13.9827559891|13.9827559891|13.968340178624|13.734267310186|13.728629831786|13.60429407571|13.60429407571|13.60429407571|13.60429407571|13.60429407571|13.60429407571|13.60429407571|13.60429407571|13.60429407571|13.60429407571|13.60429407571|13.60429407571|13.60429407571|13.60429407571|13.60429407571|13.60429407571||13.60429407571|13.60429407571|13.584493440767|13.403881543632|13.403187196632|13.403187196632|13.318008873664|13.318008873664|13.248012335436|13.248012335436|13.248012335436|13.248012335436|13.248012335436|13.248012335436|13.248012335436|13.248012335436|13.248012335436|13.248012335436|13.248012335436|13.090291110825|12.9719904707|12.660752639899|12.660752639899|12.660752639899|12.660752639899|12.660752639899|12.660752639899|12.472502772157|12.29069979039|12.29069979039||12.29069979039|12.29069979039|12.29069979039|||12.29069979039|12.29069979039|12.29069979039|12.29069979039|12.29069979039|12.29069979039|-13.200556204436|-13.200556204436|-13.200556204436|-13.526728707019|-13.669698800714|-13.812096807898|-13.812096807898|-13.812096807898|-13.96066334241|-13.998514519725|-14.053656281315|-14.053656281315|-14.053656281315|-14.053656281315|-14.053656281315|-14.053656281315|-14.053656281315|-14.053656281315|-14.053656281315|-14.191840159984|-14.365377783876|-14.465420113782|-14.587133737383|-14.98403707696|-15.040596338919
05063|18484|/equities/sydney-airport-holdings|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE|-0.94396417162086|-0.94396417162086|-0.94396417162086|-0.94396417162086|-0.94396417162086|-0.94396417162086|-0.94641604588448|-0.94641604588448|-0.94641604588448|-0.94641604588448|-0.95101780213713|-0.96710311944616|-0.97205902664013|-0.9866469542694|-0.9866469542694|-0.99682998110983|-1.0120670612281|-1.0120670612281|-1.0120670612281||-1.0120670612281|-1.0120670612281|-1.0120670612281|-1.0138420987846|-1.0138420987846|-1.0138420987846|-1.0138420987846|-1.0138420987846|-1.0138420987846|-1.0138420987846|-1.0138420987846|-1.0138420987846|-1.0138420987846|-1.0138420987846|-1.0138420987846|-1.0138420987846||-1.0138420987846|-1.0138420987846|-1.0138420987846|||-1.0138420987846|-1.0138420987846|-1.0138420987846|-1.0138420987846|-1.0138420987846|-1.0138420987846|-1.0138420987846|-1.0138420987846|-1.0138420987846|-1.0138420987846|-1.0138420987846|-1.0138420987846|-1.0138420987846|-1.0138420987846|-1.0138420987846|-1.0162134323652|-1.0178760261596|-1.0247973089847|-1.0247973089847|-1.0247973089847|-1.0247973089847|-1.0247973089847|-1.0247973089847|-1.0247973089847|-1.0247973089847|-1.0247973089847|-1.0247973089847|-1.0247973089847|-1.0247973089847|-1.0418648808141|-1.0418648808141|-1.0418648808141|-1.0418648808141|-1.0445720982705|-1.0696634597419|0.98555290441207|0.98555290441207|0.98555290441207|0.98555290441207|0.98555290441207|0.98555290441207|0.98555290441207|0.98555290441207|0.98555290441207|0.98555290441207|0.98555290441207|0.97889882190219|0.97889882190219|0.97889882190219|0.97889882190219|0.97889882190219|0.97889882190219|0.97889882190219|0.97889882190219|0.96877640334755|0.95984748297746|0.95984748297746|0.94927496042312|0.93863884968295|0.92840375986302|0.92840375986302|0.92840375986302|0.92294508877519|0.92294508877519|0.92294508877519|0.92294508877519|0.92294508877519|0.92294508877519|0.92294508877519|0.92294508877519|0.92294508877519|0.92294508877519|0.91215031051509|0.91215031051509|0.91215031051509|0.91082549978385|0.91082549978385|0.91082549978385|0.91082549978385|0.91082549978385|0.91082549978385|0.87591721602159|0.87546361362357|0.85801509988991|0.82918345015014|0.7740927435818|-0.76260594526073|-0.76260594526073|-0.76260594526073|-0.76370856367324|-0.76370856367324|-0.76370856367324|-0.76370856367324|-0.76840565666708|-0.76840565666708|-0.77822848343356|-0.78136496503599|0.72056336152954|0.72056336152954|0.72056336152954|0.72056336152954|0.72056336152954|0.72056336152954|0.72056336152954|0.72056336152954|0.72056336152954|0.72056336152954|0.72056336152954|0.72056336152954|0.72056336152954|0.72056336152954|0.71984519177398|0.71984519177398|0.71984519177398|0.71141490499289|0.71141490499289|0.71141490499289|0.70289079427435|0.70289079427435|0.70289079427435|0.69390647146121|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68428535571152|0.68281705633859|0.67618561735927|0.66208900855164||0.66208900855164|0.66208900855164|0.66208900855164|0.66037669166569|0.64881069958041|0.64881069958041|0.64881069958041|0.64881069958041|0.64881069958041|0.64091533234079|0.64091533234079|0.64091533234079|0.64091533234079|0.64091533234079|0.64088315090966|0.64088315090966|0.6248701647634|0.62374462195178|0.61916068867336|0.60990076678207|0.60461195991228|0.59262440255162|0.58180486218662|0.52686651830906|-0.61003976630732|-0.61003976630732|-0.61003976630732|-0.61003976630732|-0.61003976630732|-0.61003976630732||-0.61003976630732|-0.61003976630732|-0.61003976630732|||-0.61003976630732|-0.61003976630732|-0.61003976630732|-0.61003976630732|-0.61003976630732|-0.61003976630732|-0.61003976630732|-0.61003976630732|-0.61003976630732|-0.65587752249025|-0.6611138955993|-0.66262653649323|-0.66791835626488|-0.67060371461317|-0.68806935258623|-0.68806935258623|-0.68806935258623|-0.68806935258623|-0.68806935258623|-0.69438261464697|-0.69537978573912|-0.69537978573912|-0.70872412015537|-0.70872412015537|-0.70872412015537|-0.70872412015537|-0.70872412015537|0.62917553750043|0.62917553750043|0.62917553750043|0.62917553750043
05065|8679|/equities/technology-one|ASX200|21.737981239872|21.443312026744|-23.614949362497|-23.614949362497|-23.614949362497|-23.614949362497|-24.967558444336|-24.967558444336|-24.967558444336|-24.967558444336|-24.967558444336|-25.582842470093|-26.255380340068|-27.144142392791|-27.144142392791|-27.650158409185|-28.259754718996|-28.259754718996|-28.259754718996||-28.259754718996|-28.259754718996|-28.294727817352|-28.669355552352|-28.669355552352|-28.81706138999|-29.075137873132|-29.075137873132|-29.258479580555|-29.258479580555|-29.258479580555|-29.258479580555|-29.258479580555|-29.469977362591|-29.476790520618|-29.476790520618||-29.476790520618|-29.476790520618|-29.476790520618|||-29.476790520618|-29.476790520618|-29.476790520618|-29.476790520618|-29.476790520618|-29.476790520618|-29.476790520618|-29.70226637199|-30.061685629183|-30.664094681534|-30.951216639184|-31.433019149197|-31.892798834258|-32.231999217596|-32.433888129754|-32.498764440266|-32.637515197029|-33.646128373931|-33.926393798337|-33.926393798337|-34.07948695658|-34.175162256478|-34.175162256478|-34.175162256478|-34.595320511157|-34.595320511157|-35.998689227959|-36.84677523848|-36.84677523848|-37.840305956167|-38.626510863826|-38.626510863826|-38.626510863826|-38.745568440275|-38.92451813256|-39.073354430058|-39.27752204284|-39.27752204284|-39.27752204284|-39.27752204284|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-39.991619820522|-40.367354228681|-40.551197760088|-40.551197760088|-40.551197760088|-40.551197760088|-40.551197760088|-40.551197760088|-40.551197760088|-40.551197760088|-40.773555482739|-41.018027735892|-41.018027735892|-41.018027735892|-41.018027735892|-41.018027735892|-41.018027735892|-41.018027735892|-41.018027735892|-41.018027735892|-41.018027735892|-41.018027735892|-41.018027735892|-41.019045454414|-41.019045454414|-41.398383253318|-41.552092783431|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-41.768716870146|-42.448458533105|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494|39.945645312494||39.945645312494|39.774606258809|39.133451602128|38.935499771068|38.652221900036|37.963580058471|37.611202370741|37.100223898466|36.331360472104|35.891512169729|35.452483335997|35.452483335997|35.145535327621|33.653374620751|31.257636755126|30.950153052163|30.455169769738|30.427411075669|29.846873499344|29.846873499344|29.846873499344|29.49152430052|28.931821405083|28.931821405083|28.918134754665|28.776260130678|28.261400268116|27.427667350282|26.742407607491|26.329342523609||25.879269140069|25.805298400262|25.28438084844|||25.28438084844|25.265286342638|25.265286342638|25.22365081789|25.103272708869|25.103272708869|-27.229033752757|-27.229033752757|-27.229033752757|-29.005037939634|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.867453602089|-29.941059672318|-30.263400487858|-31.209332815759|-31.455370337823|-31.719300383836
05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE|4.8948386411908|4.8948386411908|4.8014870198836|4.7894302244837|4.7743667889365|4.7501297580675|4.7440499389048|4.7440499389048|4.7440499389048|4.7440499389048|4.7440499389048|4.7440499389048|4.7431682467455|4.7431682467455|4.7431682467455|4.6918537749178|-4.8781355140212|-4.8781355140212|-4.8781355140212||-4.8781355140212|-4.8781355140212|-4.8987616165482|-4.9278450908745|-4.9278450908745|-4.9278450908745|-4.9278450908745|-4.9278450908745|-4.9278450908745|-4.9278450908745|-4.9278450908745|-4.9278450908745|-4.9637168714828|-4.9685741077338|-4.992174890688|-4.992174890688||-4.992174890688|-4.992174890688|-4.992174890688|||-4.992174890688|-4.992174890688|-4.992174890688|-4.992174890688|-4.992174890688|-4.992174890688|-5.0168609652817|-5.0476230287883|-5.0712765349466|-5.0712765349466|-5.0712765349466|-5.0712765349466|-5.0712765349466|-5.0712765349466|-5.0712765349466|-5.0712765349466|-5.0712765349466|-5.0712765349466|-5.0712765349466|-5.0712765349466|-5.0712765349466|-5.0712765349466|-5.0712765349466|-5.0712765349466|-5.1014182979883|-5.1182424950402|-5.1265650619451|4.9272015426461|4.9272015426461|4.9272015426461|4.9272015426461|4.9082793498375|4.8455882099313|4.8309314280795|-4.957236266178|-4.957236266178|-4.957236266178|-4.957236266178|-4.957236266178|-4.957236266178|-4.957236266178|-4.957236266178|-4.957236266178|-4.957236266178|-4.957236266178|-4.957236266178|-4.957236266178|-4.957236266178|-4.957236266178|-4.957236266178|-4.957236266178|-4.957236266178|-4.9743610788476|-4.9743610788476|-4.9743610788476|-4.9743610788476|-4.9961822173245|-4.9961822173245|-4.9961822173245|-4.9961822173245|-4.9961822173245|-4.9961822173245|-4.9961822173245|-4.9961822173245|-4.9961822173245|-4.9961822173245|-4.9961822173245|-4.9961822173245|-4.9961822173245|-4.9961822173245|-4.9961822173245|-4.9961822173245|-4.9961822173245|-4.9961822173245|-4.9961822173245|-4.9961822173245|-4.9961822173245|-5.0090911809214|-5.016285459643|-5.016285459643|-5.0611306906148|4.862619545936|4.862619545936|4.862619545936|4.862619545936|4.862619545936|4.862619545936|4.862619545936|4.862619545936|4.8499006061679|4.8499006061679|4.8499006061679|4.8499006061679|4.8499006061679|4.8499006061679|4.8499006061679|4.8446987270662|4.8446987270662|4.8446987270662|4.8345664606356|4.8345664606356|4.833407201796|4.8209771054016|4.8209771054016|4.8209771054016|4.8100642782608|4.8100642782608|4.8100642782608|4.8100642782608|4.8100642782608|4.8100642782608|4.8100642782608|4.8100642782608|4.8100642782608|4.7906271199561|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7650350369099|4.7450390167902|4.740048034185|4.740048034185|4.7317201640802|4.7163557770735|4.7099026301861|4.7099026301861||4.7099026301861|4.7099026301861|4.7026696579722|4.6812995426155|4.6547773140776|4.6097525775551|4.6041692561705|4.5853488284482|4.5853488284482|4.5853488284482|4.5620542983362|4.5506159707516|4.5140175736182|4.4589087075914|4.4586415401489|4.4586415401489|4.4586415401489|4.4586415401489|4.4586415401489|4.4586415401489|4.4496015565694|4.4362241975798|4.4024713295846|4.3919087626498|4.3919087626498|4.3882320432708|4.3741466236165|4.3573850472824|4.3298721136932|4.3131914472453||4.2879905011778|4.2872115270434|4.2644738796886|||4.2644738796886|4.2644738796886|4.261082000593|4.2514590361722|4.2514590361722|4.2055102033756|4.1620678356386|4.1620678356386|4.1620678356386|4.1620678356386|4.1620678356386|4.1445200632122|4.0905776233703|4.0628641944495|4.0479047145409|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582|4.0232730287582
05067|13578|/equities/tpg-telecom-ltd|ASX200|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096||-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096||-3.9881973315096|-3.9881973315096|-3.9881973315096|||-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-3.9881973315096|-4.0213304282136|-4.0445338753536|-4.0789264206174|-4.1318627335499|-4.1354029684012|-4.1521144342361|-4.2012382560238|-4.265170726421|-4.265170726421|-4.2724154075926|-4.2724154075926|-4.2724154075926|-4.2724154075926|-4.2724154075926|||-4.5426837560143|-4.6159944133191|-4.7152767000628|-4.7155768479438|-4.7155768479438|-4.7155768479438|5.2946360924497|5.2946360924497|5.2946360924497|5.2946360924497|5.2946360924497|5.2946360924497|5.2445958034479|5.2234398409485|5.164099618766|5.1034439636306|5.0940867286483|5.0940867286483|5.0940867286483|5.0940867286483|5.0940867286483|5.0940867286483|5.0940867286483|5.0940867286483|5.0940867286483|5.0940867286483|5.0256519164818|4.8901687823156|4.8898379020754|4.8898379020754|4.8353754605258|4.8061105092285|4.8061105092285|4.8061105092285|4.8061105092285|4.8061105092285|4.8061105092285|4.8061105092285|4.7879008010491|-5.1024442519283|-5.1024442519283|-5.1024442519283|-5.1024442519283|-5.1024442519283|-5.1024442519283|-5.1854936376253|-5.2083260764722|-5.2470694547381|-5.2470694547381|-5.256721297101|-5.256721297101|-5.2996906077374|-5.4179895228268|-5.4960995058352|-5.530177804087|-5.530177804087|-5.530177804087|-5.5352192144021|-5.5352192144021|-5.5657944538117|-5.5657944538117|-5.5657944538117|-5.5669937771692|-5.5933262156264|-5.6531402586584|-5.6631050432028|-5.6631050432028|-5.6859498381948|-5.7049445708963|-5.7434499568376|-5.7434499568376|-5.7512960103599|-5.7512960103599|5.3673597412116|5.3673597412116|5.3673597412116|5.3673597412116|5.3673597412116|5.3415108341648|5.3244566010848|5.30746593139|5.30746593139|5.30746593139|5.30746593139|5.30746593139|5.30746593139|5.2927396524993|5.2324884190656|5.2099872181258|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1930505916409|5.1514685718845|5.1514685718845|5.1514685718845|5.0255205993996|4.9894672902807|4.9879595414406|4.9879595414406||4.9879595414406|4.9879595414406|4.9879595414406|4.9879595414406|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.926397123176|4.9053051764069|4.9053051764069|4.8575611969164|4.8117348772874|4.7969274899022|4.7565861433365|4.7489844394633|4.714427187808|4.6660299596606|4.6272553931141||4.5824132587501|4.5824132587501|4.5824132587501|||4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.5824132587501|4.4743481903152|4.337053593538|4.3187912378217|4.3187912378217|4.3187912378217|4.3187912378217|4.3187912378217|4.3187912378217|4.3187912378217|4.3187912378217|4.3187912378217|4.3187912378217
05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH|-14.326156146537|-14.326156146537|-14.326156146537|-14.326156146537|-14.326156146537|-14.326156146537|-14.326156146537|-14.326156146537|-14.326156146537|-14.326156146537|-14.326156146537|-14.326156146537|-14.326156146537|-14.326156146537|-14.326156146537|-14.326156146537|-14.326156146537|-14.326156146537|-14.326156146537||-14.354178429319|-14.354178429319|-14.354178429319|-14.364249625424|-14.364249625424|-14.364249625424|-14.461217679934|-14.461217679934|-14.461217679934|-14.461217679934|-14.461217679934|-14.461217679934|-14.461217679934|-14.5019087685|-14.720453939266|-14.798523625998||-14.798523625998|-14.8328041073|-15.025102281645|||-15.025102281645|-15.025102281645|-15.025102281645|-15.028274712831|-15.028274712831|-15.034749439326|-15.186110526287|-15.232900440652|14.440633118117|14.440633118117|14.440633118117|14.440633118117|14.440633118117|14.440633118117|14.440633118117|14.440633118117|14.440633118117|14.440633118117|14.440633118117|14.440633118117|14.440633118117|14.440633118117|14.440633118117|14.440633118117|14.440633118117|14.440633118117|14.440633118117|14.440633118117|14.440633118117|14.440633118117|14.440633118117|-15.142782353247|-15.142782353247|-15.142782353247|-15.142782353247|-15.142782353247|-15.142782353247|-15.142782353247|-15.142782353247|-15.142782353247|14.436072560714|14.436072560714|14.436072560714|14.436072560714|14.390636360829|14.306818445727|14.305909642693|14.242121600571|14.116245904966|13.926353402839|13.926353402839|-14.329052227434|-14.329052227434|-14.329052227434|-14.329052227434|-14.329052227434|-14.329052227434|-14.329052227434|-14.329052227434|-14.329052227434|-14.329052227434|-14.34399824173|-14.34399824173|-14.34399824173|-14.411109023964|-14.567898597624|-14.626541826345|-14.626541826345|-14.688935409229|-14.808244692385|-14.808244692385|-14.808244692385|-14.808244692385|-14.808244692385|-14.808244692385|-14.808244692385|-14.808244692385|14.266557681691|14.266557681691|14.266557681691|14.266557681691|14.266557681691|14.266557681691|14.266557681691|14.266557681691|14.266557681691|14.266557681691|14.266557681691|14.152841554893|14.004824146974|13.740360084891|13.589139599368|13.589139599368|13.589139599368|13.476266537292|13.420851612735|13.395390193383|13.380253840599|13.380253840599|13.380253840599|13.380253840599|13.348614958827|-13.898627156229|-13.898627156229|-13.898627156229|-13.898627156229|-13.898627156229|-13.898627156229|-13.898627156229|-13.898627156229|-13.898627156229|-13.898627156229|-13.898627156229|-13.898627156229|-13.898627156229|-13.898627156229|-14.027918835714|-14.052677944652|-14.052677944652|-14.076268918415|-14.076268918415|-14.245854756457|-14.313171701545|-14.422343768521|-14.422343768521|-14.422343768521|-14.422343768521|-14.422343768521|-14.422343768521|-14.672048186642|14.08237120109|14.08237120109|14.08237120109|14.08237120109|14.035725094642|14.035725094642|14.035725094642|14.035725094642|13.899694948026|13.866883362475|13.847247157327|13.847247157327|13.847247157327|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.80452651384|13.7988465526|13.7988465526|13.7988465526|13.601496296712|13.493885178906|13.35820584335|13.284117911017|13.275686182089||13.074139225059|13.074139225059|13.074139225059|||13.074139225059|12.998249801008|12.998249801008|12.998249801008|12.920277154013|12.883494418983|12.883494418983|12.883494418983|12.883494418983|12.883494418983|12.883494418983|12.883494418983|12.638882736502|12.518202521336|12.468558922886|12.468398508628|12.355442772529|12.353391546147|12.353391546147|12.353391546147|-13.258932445942|-13.258932445942|-13.258932445942|-13.258932445942|-13.258932445942|-13.258932445942|-13.258932445942|-13.539369316563|-13.586243969053|-13.618925591947|-13.618925591947
05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH|-5.3444390435769|-5.3444390435769|-5.456598986051|-5.5006653609778|4.9224735845003|4.9224735845003|4.9224735845003|4.9224735845003|4.9224735845003|4.9224735845003|4.9224735845003|4.9224735845003|4.9224735845003|4.9224735845003|4.9224735845003|4.9224735845003|4.9224735845003|4.9224735845003|4.9224735845003||4.9224735845003|4.9224735845003|4.9224735845003|4.9224735845003|4.9224735845003|-5.5029047852496|-5.5029047852496|-5.5029047852496|-5.5029047852496|-5.5029047852496|-5.5029047852496|-5.5029047852496|-5.5029047852496|-5.5029047852496|-5.5029047852496|-5.5029047852496||-5.5029047852496|-5.5029047852496|-5.5029047852496|||-5.5029047852496|-5.5029047852496|-5.5029047852496|-5.5029047852496|-5.5029047852496|-5.5029047852496|||-6.0010052130995|-6.0083388936054|-6.0475989592882|-6.0803195475594|-6.0803195475594|-6.0803195475594|-6.0803195475594|-6.0803195475594|-6.0803195475594|-6.0803195475594|-6.0803195475594|-6.0803195475594|-6.0803195475594|-6.0803195475594|-6.0803195475594|-6.0803195475594|-6.1453551980142|-6.1626164617676|-6.2407302933145|-6.2407302933145|-6.2452297758498|-6.2452297758498|-6.2452297758498|-6.2452297758498|-6.2452297758498|-6.2452297758498|-6.2935888846095|-6.3314875849282|-6.3433194699326|-6.4670216046482|-6.5483762915283|-6.5483762915283|-6.5483762915283|-6.6920846231944|-6.6958879575399|-6.6958879575399|-6.6958879575399|-6.6958879575399|-6.6958879575399|-6.6958879575399|-6.6958879575399|-6.6958879575399|-6.6958879575399|-6.6958879575399|-6.8265421241817|-7.2333289963987|-7.2333289963987|-7.2333289963987|-7.2333289963987|-7.4075877780149|-7.449311171598|-7.449311171598|-7.449311171598|-7.4831234996261|-7.4840262272559|-7.5311400469367|-7.634600248185|-7.7251114207806|-7.741234682037|-7.774983059514|-7.8749813096925|-7.9191457449512|-7.9846065771929|-7.9888352891976|-7.9888352891976|-8.0897964309241|-8.0897964309241|-8.105613034275|-8.105613034275|7.5766493248032|7.5766493248032|7.5766493248032|7.5766493248032|7.5766493248032|7.5766493248032|7.5766493248032|7.5766493248032|7.5766493248032|7.5766493248032|7.5766493248032|7.5766493248032|7.5401656547174|7.5185175382412|-7.9615909723127|-7.9615909723127|-7.9615909723127|-7.9615909723127|-7.9615909723127|-7.9615909723127|-7.9615909723127|-7.9615909723127|-7.9615909723127|-7.9615909723127|-7.9615909723127|-7.9615909723127|-7.9801007804699|-8.1241986027258|-8.1241986027258|-8.2363315943101|-8.3929469190247|-8.3929469190247|-8.3929469190247|-8.3929469190247|-8.3929469190247|-8.3929469190247|-8.3929469190247|-8.3929469190247|-8.3929469190247|-8.3929469190247|-8.445496568217|-8.4464800990234|-8.4464800990234|-8.4464800990234|-8.4464800990234|-8.4464800990234|-8.4464800990234|-8.4464800990234|-8.4464800990234|-8.4464800990234|-8.4464800990234|-8.472629604591|-8.472629604591|-8.5838513587622|-8.5838513587622|-8.5838513587622|-8.5838513587622|-8.5838513587622|-8.5838513587622|-8.5838513587622|-8.5838513587622|-8.7076126706498|-8.7149786657367|-8.7149786657367|-8.7149786657367||-8.7149786657367|-8.7149786657367|-8.7149786657367|-8.7149786657367|-8.7149786657367|-8.7149786657367|-8.7149786657367|-8.7694212801229|-8.8593564968386|-8.9487294070234|-9.0547893862064|-9.0547893862064|-9.1625182545401|-9.1625182545401|-9.2144646552114|-9.2299605372777|8.5737412105548|8.5737412105548|-9.0982069296025|-9.0982069296025|-9.0982069296025|-9.0982069296025|-9.0982069296025|-9.0982069296025|-9.0982069296025|-9.0982069296025|-9.0982069296025|-9.0982069296025|-9.0982069296025|-9.0982069296025||-9.0982069296025|-9.0982069296025|-9.0982069296025|||-9.0982069296025|-9.0982069296025|-9.2110631512694|-9.2650933850864|-9.2650933850864|-9.2650933850864|-9.2650933850864|-9.2650933850864|-9.2650933850864|-9.5578813673236|-9.6682017248182|-10.075780065116|-10.385310922791|-10.476456839431|-10.533349850138|-10.533349850138|-10.533349850138|-10.533349850138|-10.533349850138|-10.533349850138|-10.533349850138|-10.533349850138|-10.533349850138|-10.533349850138|-10.533349850138|-10.533349850138|-10.620666294583|-10.900772938308|-10.900772938308|-10.900772938308|-10.900772938308
05070|1080079|/equities/unibail-rodamco-westfield|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0273930989883|8.0273930989883|8.0273930989883|7.9282145989363|7.9246830424141|7.815759310068|7.7397324872693|7.7174807999621|7.711457720275|7.711457720275|7.7016196680017|7.675688393905|7.6518760345536|7.5104175565594|7.3665752673539|7.2888582606856|7.2888582606856|7.2142870050607|7.1700410690503|7.1323594090133|7.1323594090133|7.1323594090133|7.1323594090133|-7.3605909815571|-7.3605909815571|-7.3605909815571|-7.3605909815571|-7.3605909815571|-7.3605909815571|-7.3605909815571|-7.3605909815571|-7.3886748832404|-7.3886748832404|-7.3886748832404|-7.3886748832404|-7.3886748832404|-7.3886748832404|-7.3886748832404|-7.3886748832404|-7.3886748832404|-7.3886748832404|-7.3946389138631|7.1582700802795|7.1582700802795|7.1582700802795|7.1582700802795|7.1582700802795|7.1582700802795|7.1582700802795|7.1582700802795|7.1582700802795|7.1582700802795|7.1582700802795|7.1141890766347|7.0805782135843||7.0805782135843|7.0805782135843|7.0805782135843|7.0805782135843|7.0805782135843|7.0805782135843|7.0239758024082|6.8144174692217|6.7079636120336|6.6177374282962|6.6102636566301|6.6013747456804|6.6013747456804|6.5037497417944|6.4730552718393|-6.7721258585092|-6.7721258585092|-6.7721258585092|-6.7721258585092|-6.7721258585092|-6.7818068068027|6.4930851292174|6.4545389890186|6.4461546738403|6.40017163306|6.3757462716713|6.340829210879|6.2850361996246|6.2850361996246|6.2033735572577||6.1181928117276|6.0921588693725|-6.3776634732856|||-6.3776634732856|-6.3776634732856|-6.3776634732856|-6.3776634732856|-6.3776634732856|-6.3776634732856|-6.3776634732856|-6.4576813424046|-6.476312792347|6.4697573139572|6.4697573139572|6.4697573139572|6.4697573139572|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7406217530948|-6.7948723579608|-6.7948723579608|6.6372563866967
05071|1159126|/equities/united-malt-group-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05072|7791|/equities/federation-centres|ASX200/EAFAVALUE|-2.6041823632562|-2.6041823632562|-2.6041823632562|-2.6041823632562|-2.6041823632562|-2.6041823632562|-2.6041823632562|-2.6041823632562|-2.6041823632562|-2.6041823632562|-2.6041823632562|-2.6041823632562|-2.6041823632562|-2.6041823632562|-2.6041823632562|-2.6041823632562|-2.6041823632562|-2.6467066040554|2.4722279176221||2.4722279176221|2.4722279176221|2.4722279176221|2.4722279176221|2.4722279176221|2.4722279176221|2.4722279176221|2.4722279176221|2.4722279176221|2.4722279176221|2.4722279176221|2.4438362548541|2.4438362548541|-2.5998469578986|-2.5998469578986|-2.5998469578986||-2.5998469578986|-2.5998469578986|-2.5998469578986|||-2.5998469578986|-2.5998469578986|-2.5998469578986|-2.5998469578986|-2.5998469578986|-2.5998469578986|-2.5998469578986|-2.5998469578986|-2.5998469578986|-2.5998469578986|-2.5998469578986|-2.5998469578986|-2.5998469578986|-2.5998469578986|-2.5998469578986|-2.5998469578986|-2.5998469578986|-2.610385509306|-2.6134838483663|-2.6466488067675|-2.6534553433113|-2.6534553433113|2.4603841095232|2.4603841095232|2.4603841095232|2.4603841095232|2.4603841095232|2.4603841095232|2.4603841095232|2.4603841095232|2.4603841095232|-2.6197928896537|-2.6197928896537|-2.6197928896537|-2.6197928896537|-2.6197928896537|-2.628910962813|-2.628910962813|-2.6843455015211|-2.6970505646631|2.5471596786803|2.5471596786803|2.5360108160781|2.5094563722397|2.4947413711098|2.4947413711098|2.4947413711098|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4756773602902|2.4744809953781|2.4744809953781|2.4744809953781|2.4744809953781|2.4744809953781|2.4744809953781|2.4677567314674|2.4291742456809|-2.5627721536462|-2.5627721536462|-2.5627721536462|-2.5627721536462|-2.5627721536462|-2.5627721536462|-2.5627721536462|-2.5627721536462|-2.5627721536462|-2.5627721536462|-2.5627721536462|-2.5627721536462|-2.5627721536462|-2.5627721536462|-2.5627721536462|-2.5627721536462|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.433917079015|2.4071301063382|2.3598667604485|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|-2.4617535200126|2.3129400687316|2.3129400687316|2.3129400687316|2.3129400687316|2.3060445075674|2.2922716676574|2.2778017851358|2.2489463590522|2.2416071652196|2.2384524741462|2.2121693865779|2.1974104395976|2.1796227816597||2.1745807598979|2.1589786289964|2.1252531893565|||2.1252531893565|2.1252531893565|2.1252531893565|2.1252531893565|2.1252531893565|2.1252531893565|2.1252531893565|2.1252531893565|2.1252531893565|2.1252531893565|2.1252531893565|2.1252531893565|2.10583685587|2.1016175661605|2.1016175661605|2.1016175661605|2.1016175661605|-2.2282900581074|-2.2282900581074|-2.2282900581074|-2.2282900581074|-2.2282900581074|-2.2282900581074|-2.2282900581074|-2.2282900581074|-2.236245059797|-2.236245059797|-2.236245059797|-2.2755499943858|-2.2806112087176|2.1622233338942
05073|963730|/equities/cybg-plc-ax|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05074|1088709|/equities/viva-energy-group|ASX200|-1.8987155784799|-1.8987155784799|-1.8987155784799|-1.8987155784799|-1.8987155784799|-1.9238506345433|-1.9558062783526|-1.9706180814953|-1.9885999130085|-1.9885999130085|-1.9885999130085|-2.0358023090219|-2.0358023090219|-2.0383914359251|-2.0434904636982|-2.059433818089|-2.1613139558717|-2.1613139558717|-2.1613139558717||-2.1613139558717|-2.1613139558717|-2.1613139558717|-2.1613139558717|-2.1613139558717|-2.1613139558717|-2.1613139558717|-2.1613139558717|-2.1704747798288|-2.1704747798288|-2.1704747798288|-2.1704747798288|-2.2006386590349|2.0449988585192|2.0449988585192|2.0449988585192||2.0449988585192|2.0449988585192|2.0449988585192|||2.0449988585192|2.0449988585192|2.0449988585192|2.0449988585192|2.0449988585192|2.0449988585192|2.0449988585192|2.0449988585192|2.0449988585192|2.0249988614936|1.9997208978754|1.9889764008235|1.9889764008235|1.9871959749539|1.9785509444695|1.9672789018928|1.9672544578246|1.9547271441014|1.9404900050827|1.9404900050827|1.9404900050827|1.887488945399|1.8437053571933|1.8437053571933|1.8068949128514|1.7884942850941|1.7566603710776|1.7485730320002|1.7485730320002|1.7485730320002|1.7485730320002|1.7184144821195|-1.8624438738011|-1.8624438738011|-1.8624438738011|-1.8624438738011|-1.8624438738011|-1.8624438738011|-1.8624438738011|-1.8624438738011|-1.8624438738011|-1.8624438738011|-1.8624438738011|-1.8624438738011|-1.8624438738011|-1.8624438738011|-1.8787887426539|-1.8787887426539|-1.8870339472384|-1.8870339472384|-1.8870339472384|-1.8870339472384|-1.8870339472384|-1.9214265897639|-1.9335295508048|-1.9489217874895|-1.9768574897327|-1.9806749626308|-1.9904721494415|-1.9946912522557|-1.9964625101888|-2.0235267825945|-2.0235267825945|-2.0235267825945|-2.0235267825945|-2.0235267825945|-2.0235267825945|-2.0235267825945|-2.0800312356257|-2.0800312356257|-2.0800312356257|-2.0800312356257|-2.0800312356257|-2.0800312356257|-2.1222569165521|-2.1588965784502|-2.1832184141424|-2.1850979844904|-2.1850979844904|-2.1850979844904|-2.1850979844904|-2.1850979844904|-2.1850979844904|-2.1850979844904|-2.1850979844904|-2.1850979844904|-2.1850979844904|-2.1850979844904|-2.1850979844904|-2.1850979844904|-2.1850979844904|-2.1939977716711|-2.1989064326866|-2.1989064326866|-2.1989064326866|-2.2015627215287|-2.2039585985499|-2.2199550633718|-2.2199550633718|-2.2199550633718|-2.2199550633718|-2.2199550633718|-2.2199550633718|-2.2199550633718|-2.2199550633718|-2.2199550633718|-2.2199550633718|2.1660940420297|2.1660940420297|2.1660940420297|2.1660940420297|2.1454376333408|2.1454376333408|2.1454376333408|2.1252140268135|2.1252140268135|2.1252140268135|2.1252140268135|2.1252140268135|2.1252140268135|2.1252140268135|2.0941267128839|2.0931963916237|2.0835515123401|2.0278350492092|1.97537230339|1.9698580910359|1.9480711128372|1.9480711128372|1.9480711128372|1.9480711128372|1.9480711128372|1.9480711128372|1.9480711128372|1.9480711128372|1.9480711128372|1.8975569468538|1.8975569468538|1.8500633683249|1.84673703671|1.8348466727524|1.800273255691||1.800273255691|1.800273255691|1.7808592167|1.7660853123879|1.7660853123879|1.7660853123879|1.7660853123879|1.7660853123879|1.7660853123879|1.7660853123879|1.7660853123879|1.7660853123879|1.7660853123879|1.760136234198|1.760136234198|1.74959584677|1.7323286953213|1.7300874262653|1.7198193569539|1.6903548527159|1.6829534578223|1.6829534578223|1.647587152311|1.5973190819651|1.5845211982098|1.5739124350379|1.562958252941|1.5471758318328|1.5101953228737|-1.6565513434468||-1.6565513434468|-1.6565513434468|-1.6565513434468|||-1.6565513434468|-1.6565513434468|-1.6565513434468|-1.6565513434468|-1.6565513434468|-1.6565513434468|-1.6565513434468|-1.6570015155009|-1.6663905473475|-1.7754339611005|-1.8249265921857|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.8492291571154|-1.9083101684797|-1.9320113057283|-1.9933459288971
05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH|-38.951293459429|-38.951293459429|-38.951293459429|-38.951293459429|-38.951293459429|-38.951293459429|-38.951293459429|-38.951293459429|-38.951293459429|-38.951293459429|-38.951293459429|37.13938157325|37.13938157325|37.13938157325|37.13938157325|37.13938157325|37.13938157325|37.13938157325|37.13938157325||36.835902122865|36.835902122865|36.799454505074|36.799454505074|36.799454505074|36.715504335946|36.689575211921|36.689575211921|36.689575211921|36.689575211921|36.689575211921|36.689575211921|36.461751320537|36.215836580789|35.928707608686|35.764118946379||-37.19409993073|-37.19409993073|-37.19409993073|||-37.19409993073|-37.19409993073|-37.19409993073|-37.19409993073|-37.19409993073|-37.19409993073|-37.19409993073|-37.202333586973|-37.389815800237|-37.488684858268|-37.934649376279|-37.952256209579|-37.952256209579|-37.952256209579|-37.952256209579|-37.952256209579|-37.952256209579|-37.952256209579|-37.952256209579|-37.952256209579|-37.952256209579|-37.952256209579|-37.952256209579|-37.952256209579|-37.952256209579|-37.952256209579|-38.265840749968|-38.528709443663|-38.724401297674|-39.467113298956|-39.734811940561|-39.734811940561|-39.734811940561|-39.767418019416|-39.767418019416|-39.767418019416|-39.953242108162|-39.997214887444|-39.997214887444|-39.997214887444|-40.21690453192|-40.299702451554|-40.299702451554|-40.299702451554|-40.299702451554|-40.809805159497|-40.809805159497|-40.809805159497|-41.212005673435|-41.335008262028|-41.704453810972|-41.89494679694|-42.278832893953|-42.317754958128|-42.317754958128|-42.42389278727|-42.563215259239|-42.902046258407|-42.902046258407|-42.902046258407|-42.902046258407|-42.902046258407|-42.902046258407|-43.329749186781|-43.329749186781|-44.627332940118|-44.627332940118|-44.627332940118|-44.627332940118|-44.94489109502|-44.94489109502|-44.94489109502|-45.487657679295|41.940551359173|41.940551359173|41.940551359173|41.780396125912|41.780396125912|41.780396125912|41.780396125912|41.780396125912|41.780396125912|41.780396125912|41.547107323673|41.232341987851|40.660541898376|40.660541898376|40.660541898376|40.660541898376|40.660541898376|40.660541898376|40.597303745637|40.597303745637|40.594636248818|40.594636248818|40.54126199006|40.22862384848|40.175691953305|40.175691953305|40.175691953305|40.063822180037|-42.015081259577|-42.015081259577|-42.015081259577|-42.015081259577|-42.015081259577|-42.015081259577|-42.015081259577|-42.015081259577|-42.505646437372|40.666776524689|40.666776524689|40.666776524689|40.666776524689|40.666776524689|40.666776524689|40.666776524689|40.666776524689|40.666776524689|40.666776524689|40.666776524689|40.666776524689|40.666776524689|40.649197749193|40.57203556468|40.57203556468|40.222817277134|40.147573099336|39.92341466502|39.633239593281|39.559711710362|39.432174693896|39.432174693896|39.432174693896|39.432174693896|39.432174693896|39.432174693896|39.432174693896|39.432174693896|39.432174693896|39.432174693896|39.432174693896|39.432174693896|39.432174693896|39.432174693896|39.432174693896|39.432174693896|37.723526225436|36.218593907929|36.218593907929|36.218593907929|36.083719653066|36.083719653066|36.083719653066|36.083719653066|36.083719653066|36.083719653066|36.083719653066|36.083719653066|36.035111620969|36.035111620969|36.035111620969|36.035111620969|35.636989336721|35.636989336721|35.636989336721|35.636989336721|35.636989336721|35.636989336721|35.567210230023|35.398013680942|35.275569485037|35.261743490793||34.911383673988|34.688759959894|34.118036368695|||34.118036368695|34.105594956441|34.09079285262|34.09079285262|33.820671135972|33.820671135972|33.380143212654|33.380143212654|33.380143212654|33.380143212654|33.380143212654|33.380143212654|33.350008218774|33.350008218774|33.350008218774|33.350008218774|33.350008218774|33.005009988158|32.485565559963|32.362572132326|31.631747602067|-33.666956283959|-33.666956283959|-33.666956283959|-33.666956283959|-33.710506494744|-33.788895350808|-34.578218811214|-34.799131359723|-35.181254455411|33.619337260442
05076|986103|/equities/viva-energy-reit-ltd|ASX200|-2.562899040302|-2.562899040302|-2.562899040302|-2.562899040302|-2.562899040302|-2.562899040302|-2.562899040302|-2.562899040302|-2.562899040302|-2.562899040302|-2.562899040302|-2.562899040302|-2.562899040302|-2.562899040302|-2.562899040302|-2.562899040302|-2.562899040302|-2.5846099711352|-2.5934555505043||-2.5993950603544|-2.6076611808207|-2.6101790988077|-2.6112919612251|-2.6112919612251|-2.6112919612251|-2.6112919612251|-2.6112919612251|-2.6112919612251|-2.6112919612251|-2.6112919612251|-2.6112919612251|-2.6112919612251|-2.6112919612251|-2.6397687244771|-2.6625207980869||-2.692309635215|-2.692309635215|-2.7245107550677|||-2.7339188150707|-2.7339188150707|-2.7339188150707|-2.7339188150707|-2.7339188150707|-2.7339188150707|-2.7339188150707|-2.7339188150707|-2.7339188150707|-2.7339188150707|-2.7339188150707|-2.7339188150707|-2.7339188150707|-2.739213952848|-2.739213952848|-2.739213952848|-2.739213952848|-2.739213952848|-2.739213952848|-2.739213952848|-2.739213952848|-2.739213952848|-2.739213952848|-2.739213952848|-2.739213952848|-2.739213952848|-2.739213952848|-2.739213952848|-2.739213952848|-2.7444608277292|-2.7444608277292|-2.7444608277292|-2.7444608277292|-2.7444608277292|-2.7444608277292|-2.7444608277292|-2.7444608277292|-2.7444608277292|-2.7444608277292|-2.7444608277292|-2.7444608277292|-2.7444608277292|-2.7444608277292|-2.7444608277292|-2.7444608277292|-2.7444608277292|-2.7444608277292|-2.7444608277292|-2.7444608277292|-2.7444608277292|-2.7444608277292|-2.7444608277292|-2.7444608277292|-2.7471786280706|-2.757976176588|-2.7738624571079|-2.7756804490878|-2.8013116148659|2.6539519209139|2.6539519209139|2.6539519209139|2.6539519209139|2.6539519209139|2.6539519209139|2.6539519209139|2.6539519209139|2.6539519209139|2.6539519209139|2.6539519209139|2.6539519209139|2.6539519209139|2.6539519209139|2.6539519209139|2.6524464972011|2.6421626681743|2.6157363117467|2.5952625739057|2.5951252174009|2.5951252174009|2.5951252174009|2.5951252174009|2.5951252174009|2.5809724012601|2.5438583470702|2.5434710761247|2.5434710761247|2.5434710761247|2.5434710761247|2.5265691599652|2.5265691599652|2.5206324746658|2.490425009468|2.4877743290651|2.4877743290651|2.4877743290651|2.4650270063334|2.4628077567345|2.4591087697473|2.4591087697473|2.4591087697473|-2.5436826840458|-2.5436826840458|-2.5436826840458|-2.5436826840458|-2.5436826840458|-2.5436826840458|-2.5436826840458|-2.5436826840458|-2.5436826840458|-2.5436826840458|-2.5436826840458|-2.5436826840458|-2.5436826840458|-2.5436826840458|-2.5436826840458|-2.5436826840458|-2.553065042856|-2.553065042856|-2.5739611444237|-2.5760261223718|-2.5760261223718|-2.5760261223718|-2.5760261223718|-2.5760261223718|-2.5760261223718|-2.5760261223718|-2.5760261223718|-2.5833623592505|-2.6076248293065|-2.6234720288541|-2.6405244733256|2.5319593213489|2.5319593213489|2.5319593213489|2.5319593213489|2.5319593213489|2.5319593213489|2.5319593213489|2.5319593213489|2.5319593213489|2.5277022429914|2.5277022429914||2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5277022429914|2.5155024206871|2.4745095890074|2.4745095890074|2.4745095890074|2.4558440095086|2.4476043522247|2.4026160438732|2.4023510438287|2.3928901069787||2.3593222557865|2.3575802709618|2.3289780910322|||2.3241422502541|2.3175019642309|2.3175019642309|2.3175019642309|2.3175019642309|2.3175019642309|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746|-2.4730409151746
05077|39194|/equities/webjet|ASX200|-4.0760582923686|-4.0760582923686|-4.0760582923686|-4.0760582923686|-4.0760582923686|-4.0760582923686|-4.0760582923686|-4.0760582923686|-4.0760582923686|-4.0760582923686|-4.0760582923686|-4.7553425629708|-4.7964918171667|-4.9017381957554|-4.9017381957554|-4.9017381957554|-4.9017381957554|-4.9017381957554|-4.9017381957554||-4.9017381957554|-4.9017381957554|-4.9017381957554|-4.9017381957554|-4.9017381957554|-4.9017381957554|-4.9017381957554|-4.9017381957554|-4.9222089241372|4.6261962340564|4.6261962340564|4.6261962340564|4.6261962340564|4.6261962340564|4.6261962340564|4.6261962340564||4.6261962340564|4.6261962340564|4.6261962340564|||4.6261962340564|4.6261962340564|4.6261962340564|4.6102182253964|4.5722263371676|4.5722263371676|4.5722263371676|4.5380290653672|4.4666990070836|4.4491101138345|4.4321730686989|4.4321730686989|4.4054698760605|4.3711387440796|4.3711387440796|4.3711387440796|4.3557094253031|4.3552326534554|4.2185918064431|4.178199717478|4.178199717478|4.0107778675866|-4.1907066700989|-4.1907066700989|-4.253007305787|-4.2642717670695|-4.2642717670695|-4.2642717670695|-4.2642717670695|-4.2642717670695|-4.2642717670695|-4.2642717670695|-4.2642717670695|-4.2642717670695|-4.3764129028603|4.0198019611999|4.0198019611999|4.0198019611999|4.0198019611999|4.0198019611999|4.0198019611999|4.0198019611999|4.0198019611999|4.0198019611999|4.0198019611999|4.0198019611999|4.0198019611999|4.0198019611999|4.0198019611999|4.0198019611999|4.0198019611999|4.0198019611999|4.0198019611999|4.0198019611999|3.9343994759626|3.9343994759626|-4.2126798789732|-4.2126798789732|-4.2126798789732|-4.2126798789732|-4.2126798789732|-4.2960332015082|-4.3222015260821|-4.3222015260821|-4.3310570053663|-4.3467929352903|-4.3467929352903|-4.3467929352903|-4.3932630355446|-4.3932630355446|-4.4097437707521|-4.4097437707521|-4.4097437707521|-4.4097437707521|-4.4097437707521|-4.4863820437962|-4.5382020080944|-4.5641134938554|-4.5759116201435|-4.5759116201435|-4.6120940431005|-4.6120940431005|-4.6120940431005|-4.6120940431005|-4.6120940431005|-4.6120940431005|-4.6120940431005|-4.6120940431005|-4.6120940431005|-4.6120940431005|-4.6120940431005|-4.6120940431005|-4.6120940431005|-4.6120940431005|-4.6120940431005|-4.6120940431005|-4.6120940431005|-4.6737156956335|-4.6985265165554|-4.6985265165554|-4.6985265165554|-4.7200293971418|-4.7261437258586|-4.8046043009079|-4.8228936030376|4.5478313697132|4.5478313697132|4.5478313697132|4.5478313697132|4.5478313697132|4.5478313697132|4.5232769289506|4.5232769289506|4.5232769289506|4.4501483569057|4.4501483569057|4.4501483569057|4.4501483569057|4.3568313794568|-4.7793224645412|-4.7793224645412|-4.7793224645412|-4.7793224645412|-4.7793224645412|-4.7793224645412|-4.7853584634768|-4.8182821052441|-4.8182821052441|-4.8350357233561|-4.8431844283289|-4.8431844283289|-4.8431844283289|-4.8431844283289|-4.8696492567268|-4.9434993150727|-5.0388879911653|-5.0859867352635|-5.124985193587|-5.1810948576935|4.7707082480654|4.7707082480654|4.7707082480654||4.7707082480654|4.7707082480654|4.7707082480654|4.7707082480654|4.7707082480654|4.7707082480654|4.7707082480654|4.7707082480654|4.3896397507319|4.3896397507319|4.3151553114398|4.2718391109554|4.2370435318515|4.1953262842546|4.1710433373287|4.1710433373287|4.1710433373287|4.1710433373287|4.0778259579158|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061||-4.4879614581061|-4.4879614581061|-4.4879614581061|||-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.4879614581061|-4.723568332349|-4.8450759121166|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8607504440341|-4.8936117570703|-5.0473463448225|-5.1587184703282|-5.2085758619763|4.7909952881505
05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH|-89.763666600992|-89.763666600992|84.613763889185|84.296402914118|83.919889431078|83.821531672633|83.821531672633|83.037815936579|82.118128547154|81.181482453026|81.181482453026|81.181482453026|80.196026301283|80.196026301283|80.148638584278|80.148638584278|80.148638584278|80.148638584278|79.939042040664||79.936262435156|79.936262435156|79.936262435156|79.936262435156|-83.323442993253|-83.323442993253|-83.323442993253|-83.323442993253|-83.323442993253|-83.323442993253|-83.323442993253|-83.323442993253|-83.323442993253|-83.458826446632|-83.799217770932|-83.799217770932||-83.799217770932|-83.799217770932|-83.799217770932|||-83.799217770932|-83.799217770932|-83.799217770932|-83.799217770932|-83.799217770932|-83.844169126394|-83.844169126394|-83.844169126394|-83.844169126394|-83.844169126394|-83.844169126394|-83.844169126394|-83.844169126394|-83.844169126394|-83.844169126394|-83.844169126394|-83.844169126394|-83.844169126394|-83.844169126394|-83.844169126394|-83.844169126394|-83.844169126394|-84.950518862262|-84.950518862262|-85.442239619908|-85.455826496213|-85.629804318845|-85.68644851413|-86.182721707188|-86.401017930825|-86.401017930825|-86.401017930825|-86.401017930825|-87.425576292497|-88.044251215703|-88.75416645766|-88.762891754701|-88.762891754701|-91.773802846884|-93.553974886973|89.281267082447|89.281267082447|-92.449222525305|-92.449222525305|-92.449222525305|-92.449222525305|-92.449222525305|-92.449222525305|-92.449222525305|-92.449222525305|-92.449222525305|-92.449222525305|-92.951445683956|-92.951445683956|-93.227157496876|-93.786287836969|89.22584516166|89.22584516166|89.22584516166|89.22584516166|89.22584516166|89.22584516166|89.22584516166|89.22584516166|89.22584516166|89.22584516166|89.22584516166|89.22584516166|89.22584516166|89.22584516166|89.22584516166|89.22584516166|-94.030058551643|-94.030058551643|-94.030058551643|-94.030058551643|-94.030058551643|-94.030058551643|-94.030058551643|-94.030058551643|-94.030058551643|-94.030058551643|90.076838273064|90.076838273064|90.076838273064|90.076838273064|90.076838273064|90.076838273064|90.076838273064|88.91648861463|87.04720980917|86.030233884239|85.724095745662|85.724095745662|85.724095745662|85.724095745662|85.724095745662|85.724095745662|85.724095745662|84.927879991111|83.477092625892|82.490934877701|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.608629105839|81.229292040544||81.229292040544|81.229292040544|80.719488070494|80.163875922104|79.862014308564|79.862014308564|79.862014308564|79.862014308564|79.862014308564|79.862014308564|79.862014308564|79.862014308564|79.862014308564|79.173904753385|78.470469711074|78.470469711074|78.416636199696|76.844039831938|76.53782390045|76.31757739834|76.070640604276|75.665160753747|75.585322028843|75.585322028843|75.585322028843|74.616470158594|74.456631356364|73.949039757126|73.061437338803|73.061437338803||71.586715555748|71.586715555748|69.73690398596|||69.628779765216|69.443644387024|69.001265691935|68.585298298927|-73.841988466076|-73.841988466076|-73.841988466076|-73.841988466076|-73.841988466076|70.34628138679|70.34628138679|70.34628138679|-73.54996584359|-73.54996584359|-73.54996584359|-73.54996584359|-73.54996584359|-73.54996584359|-73.54996584359|-73.54996584359|-73.54996584359|-73.54996584359|-73.54996584359|-73.54996584359|-73.54996584359|-73.768300145899|-74.155332664687|-75.341479941694|-75.881644430522|-76.094604905848|-77.482336715862
05079|994040|/equities/westgold-resources-ltd|ASX200|-7.8092002565502|-7.8092002565502|-7.8092002565502|-7.8092002565502|-7.8092002565502|-7.8092002565502|-7.8092002565502|-7.8092002565502|-7.8092002565502|-7.8092002565502|-7.8092002565502|-7.8243370264553|6.928627212133|6.928627212133|6.928627212133|6.928627212133|6.928627212133|6.9173485115306|6.9173485115306||6.8848316752399|6.7052862128462|6.7052862128462|6.1364286962312|6.1004765898168|6.0252353067669|6.0252353067669|6.0252353067669|5.8950130816193|5.8950130816193|5.8029038454465|5.8029038454465|5.8029038454465|5.8029038454465|5.8029038454465|5.8029038454465||5.8029038454465|5.8029038454465|5.8029038454465|||5.7954488093512|5.7027209130544|5.6480230851989|5.5498198619684|5.5498198619684|5.5498198619684|5.5498198619684|5.5498198619684|5.5498198619684|5.4722177885177|5.4722177885177|5.4722177885177|5.4722177885177|5.4722177885177|5.4722177885177|5.4722177885177|5.4722177885177|5.4722177885177|5.4722177885177|5.4235753375294|5.3399569789043|5.3399569789043|5.3399569789043|5.3399569789043|5.3399569789043|5.3399569789043|5.3399569789043|5.3399569789043|5.3399569789043|5.3399569789043|5.1774159674133|5.1774159674133|5.0004625060255|-5.6468369737698|-5.6468369737698|-5.6468369737698|-5.6468369737698|-5.6468369737698|-5.6468369737698|-5.6468369737698|-5.6468369737698|-5.6468369737698|-5.7697551516568|-5.7697551516568|-5.7697551516568|-5.7697551516568|5.3085768632879|5.3085768632879|5.3085768632879|5.1261965624481|5.0184523902299|5.0184523902299|4.9659293144784|4.9659293144784|4.9659293144784|4.9659293144784|4.9659293144784|4.9659293144784|4.8088101512681|4.7242336942631|4.366370699348|4.0826340489277|4.0261875357952|4.0261875357952|4.0261875357952|4.0261875357952|3.9668748606936|3.8170834106091|3.616435042389|3.616435042389|3.616435042389|3.616435042389|3.5481914087673|3.5481914087673|3.3979904435895|3.3959141305963|3.3959141305963|3.3826051818208|3.3826051818208|3.3826051818208|3.3826051818208|3.3826051818208|3.2928945738823|3.1071050651372|3.1003459333271|3.1003459333271|3.0131620564825|3.0082355383112|2.997484022056|2.972204466302|2.8964869657647|2.8964869657647|2.853596665185|2.7726075005987|2.7565225837406|2.7565225837406|2.7565225837406|2.7565225837406|2.7565225837406|2.6339139538536|-2.819688148803|-2.819688148803|-2.819688148803|-2.819688148803|-2.8285424129902|-2.9047693694895|-2.9158549005528|-2.9942832185979|-3.0058702577215|-3.0087062911141|-3.0087062911141|-3.0087062911141|-3.0087062911141|-3.0363403245197|-3.0631647258469|-3.0631647258469|-3.0631647258469|-3.0631647258469|-3.0631647258469|-3.0631647258469|-3.0631647258469|-3.092919376832|-3.092919376832|-3.1304659747876|-3.1555178853977|-3.1638995311863|-3.1638995311863|-3.1638995311863|-3.2226660408583|2.8989169905872|2.8989169905872|2.8989169905872|2.8989169905872|2.8989169905872|2.8989169905872|2.8989169905872|2.8989169905872|2.8989169905872|2.8989169905872|2.8856714655794|2.8856714655794|2.8856714655794|2.885190717582|2.8764348843232|2.8764348843232|2.8764348843232|2.8764348843232|2.7360387222121|2.6889319305232|2.6430023575775|2.6430023575775|2.631947096294|2.5899410734638|-2.9286652955159|-2.9286652955159|-2.9286652955159|-2.9286652955159|-2.9320237059794|-2.9320237059794|-2.9320237059794|-2.9850263749452|-3.0128070154556|-3.0801303177871|-3.0801303177871|-3.0801303177871|-3.0801303177871|-3.0801303177871|-3.0801303177871|-3.0801303177871|-3.2695892684766|2.939927962136|2.939927962136|2.939927962136||2.939927962136|2.939927962136|2.939927962136|||2.8965866330727|2.7820405963906|2.7212230575243|2.7212230575243|-2.9642751362238|-2.9642751362238|-2.9642751362238|-2.9642751362238|-2.9642751362238|2.7083971656332|2.7083971656332|2.7083971656332|2.7083971656332|2.7083971656332|2.7083971656332|2.7083971656332|2.7083971656332|2.7083971656332|2.7083971656332|2.7083971656332|2.7083971656332|2.7083971656332|2.6659968337493|2.568329753818|2.5042552708939|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363|-2.6413987398363
05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE|39.450715194945|39.083017917479|38.912728259191|38.912728259191|38.912728259191|38.912728259191|38.912728259191|37.803588811142|37.652266609795|37.652266609795|37.647984955202|37.647984955202|37.461893496556|37.461893496556|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253||-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253||-39.315491436253|-39.315491436253|-39.315491436253|||-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.315491436253|-39.456005930324|-39.456005930324|-39.611664777547|-39.611664777547|-39.611664777547|-39.611664777547|-39.611664777547|-39.611664777547|-39.985737064978|-40.115265346788|-40.603070022025|38.2346990389|38.2346990389|38.2346990389|38.2346990389|38.2346990389|38.2346990389|38.2346990389|38.2346990389|38.2346990389|38.063095366234|38.063095366234|38.063095366234|38.063095366234|38.063095366234|38.063095366234|37.696056555819|37.696056555819|37.696056555819|37.696056555819|37.696056555819|37.696056555819|37.696056555819|37.696056555819|37.696056555819|37.696056555819|37.696056555819|37.696056555819|37.696056555819|37.696056555819|37.673896317511|37.673896317511|37.287649207681|37.287649207681|37.160979697172|37.160979697172|37.160979697172|37.160979697172|37.160979697172|37.160979697172|37.160979697172|37.154258451923|37.154258451923|37.154258451923|37.129024729886|37.129024729886|36.956554163905|36.956554163905|36.956554163905|36.956554163905|36.956554163905|36.956554163905|36.956554163905|36.956554163905|36.956554163905|36.956554163905|36.956554163905|36.956554163905|36.956554163905|36.956554163905|36.956554163905|36.956554163905|36.956554163905|36.508115279908|35.92901790168|35.269464784487|34.899406333349|34.62267355961|33.942969375655|-34.664778634788|-34.664778634788|-34.664778634788|-34.664778634788|-34.664778634788|-34.664778634788|-34.664778634788|-34.664778634788|-34.664778634788|-34.664778634788|-34.664778634788|-34.664778634788|-34.7659012809|-34.7659012809|-34.7659012809|-34.7659012809|-34.7659012809|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.744430833101|32.673255184226|32.254728982772|32.185280713497|32.185280713497|32.185280713497|32.185280713497|32.185280713497|32.185280713497|32.185280713497|32.185280713497|32.185280713497|32.073087596295|31.724245070673|31.724245070673|31.509716668898|31.283018605769|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|-32.888319560587|31.497050160244|31.497050160244|31.497050160244|31.497050160244|31.051721221953|30.957189805805|30.669655119379|30.517394899218||29.955996379685|29.739162932316|-31.581990859777|||-31.581990859777|-31.581990859777|-31.581990859777|-31.581990859777|-31.581990859777|-31.581990859777|-31.581990859777|-31.581990859777|-31.581990859777|30.257577449001|30.257577449001|30.257577449001|30.119696548007|30.119696548007|30.119696548007|29.781415912867|29.781415912867|-31.402181923939|-31.402181923939|-31.402181923939|-31.402181923939|-31.402181923939|-31.402181923939|-31.402181923939|-31.402181923939|-31.805757748367|-32.060842552981|-32.199268914154|-32.287242890387|-32.475825204882|-33.078695604572
05081|10547|/equities/white-haven-coal|ASX200|-8.8380546088019|-8.9350606065104|-9.2511782757783|-9.413253849562|-9.4586150048132|-9.4606834912692|-9.6790926218469|8.8028234454497|8.8028234454497|8.8028234454497|8.8028234454497|8.8028234454497|8.8028234454497|8.8028234454497|8.8028234454497|8.8028234454497|8.8028234454497|8.4986921915858|8.3335468647048||8.3063852077116|8.3063852077116|8.2759836785649|8.2066488390338|8.1240104781713|8.1240104781713|8.0025116720824|7.7527913825411|7.4841246007277|7.4841246007277|7.361018204088|7.361018204088|7.361018204088|7.361018204088|7.361018204088|7.3133535643363||7.3115614979331|7.3115614979331|7.3115614979331|||7.3115614979331|7.3115614979331|7.3115614979331|7.2367351418142|7.1858168846374|7.0781071428905|7.0781071428905|7.0713304499219|7.0713304499219|7.0713304499219|7.0713304499219|7.0713304499219|7.0713304499219|7.0713304499219|6.9570338438429|6.75170429001|6.6735320991355|6.6735320991355|6.6735320991355|6.6735320991355|6.6735320991355|6.6735320991355|6.6735320991355|6.6735320991355|6.6735320991355|6.6735320991355|6.6735320991355|6.6735320991355|6.6735320991355|6.6735320991355|6.6735320991355|6.6735320991355|6.6735320991355|6.6419801917427|6.633326271482|6.633326271482|6.633326271482|6.6198070085796|6.5647858819202|6.4964286972897|6.4308321346305|6.4308321346305|6.4308321346305|6.4308321346305|6.4308321346305|6.4308321346305|6.4308321346305|6.392591329577|6.3117681037082|6.2841864968553|6.1908330176819|6.1908330176819|6.1908330176819|6.1908330176819|6.1908330176819|6.1908330176819|6.1908330176819|6.1908330176819|6.1908330176819|6.1908330176819|6.1908330176819|6.1908330176819|6.1908330176819|6.1908330176819|6.1781478164979|6.1228695814168|6.1228695814168|6.1228695814168|6.1228695814168|6.0981884206175|5.9593761193355|-6.6116034039963|-6.6116034039963|-6.6116034039963|-6.7362258974169|-6.8288593281756|-6.8288593281756|-6.9568016074629|-6.9568016074629|-7.0286686975129|-7.0393540945724|-7.1309060076926|-7.1309060076926|-7.1309060076926|-7.1309060076926|-7.1309060076926|-7.1309060076926|-7.1309060076926|-7.1309060076926|-7.1309060076926|-7.2182288942573|6.5829012076678|6.5829012076678|6.5829012076678|6.5829012076678|6.5829012076678|6.5248902551137|6.3987669670805|-6.9874027887538|-6.9874027887538|-6.9874027887538|-6.9874027887538|-6.9874027887538|-6.9874027887538|-7.13100302656|6.451941669714|6.451941669714|6.451941669714|6.451941669714|6.451941669714|6.4127129059495|5.9888478099706|5.7820530003312|5.7236734953166|5.7236734953166|5.7236734953166|5.7236734953166|5.7236734953166|5.6313040087225|5.595667610997|5.595667610997|5.595667610997|5.595667610997|5.595667610997|5.595667610997|5.3942724738976|5.3942724738976|5.3942724738976|5.3942724738976|5.3942724738976|5.3942724738976|5.3942724738976|5.3942724738976|5.3942724738976|5.3942724738976|5.3708583551933|5.3527262601207|5.3527262601207|5.3314023609948|5.3314023609948|5.3314023609948|5.3314023609948||5.3150022231849|5.3150022231849|5.3150022231849|5.3150022231849|5.3150022231849|5.3150022231849|5.3150022231849|5.2672247846162|5.1552497500883|5.1410345784423|5.1410345784423|5.1410345784423|5.1410345784423|5.1410345784423|5.1410345784423|5.1410345784423|5.1189272394442|5.0865858120679|4.883428710805|4.7682539821848|4.6611155272837|4.5929060513571|4.5679509965132|4.4862357500098|4.4862357500098|4.4635952449399|4.4209200159215|4.4209200159215|4.3871331496927|-5.0612125364926||-5.0612125364926|-5.0612125364926|-5.0612125364926|||-5.0612125364926|-5.0612125364926|-5.0612125364926|-5.0612125364926|-5.0612125364926|-5.0612125364926|-5.0612125364926|-5.0612125364926|-5.0612125364926|-5.3324584660691|-5.6499537558205|-5.8866150744367|-6.0403662281599|5.3878258998411|5.3878258998411|5.3878258998411|5.3878258998411|5.3878258998411|5.3878258998411|5.3878258998411|5.3878258998411|5.3878258998411|5.3878258998411|5.3878258998411|5.3878258998411|5.3878258998411|5.3878258998411|5.3581400773279|-5.9801536286113|-5.9801536286113|-5.9801536286113
05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH|-51.723653123387|-51.723653123387|-51.723653123387|-51.723653123387|-51.723653123387|-51.723653123387|-55.291486968204|-55.291486968204|-55.291486968204|-55.291486968204|-55.291486968204|-57.072208022194|-60.364674037382|-62.733116412954|-62.733116412954|-64.574017922963|-66.366686097875|-67.881874764512|-68.121961270173||-68.121961270173|-68.121961270173|-68.121961270173|-69.802178553298|-71.200755202721|65.421889168797|65.421889168797|65.421889168797|65.421889168797|65.421889168797|65.421889168797|65.421889168797|65.421889168797|65.421889168797|65.421889168797|65.421889168797||65.421889168797|65.421889168797|65.421889168797|||65.421889168797|65.421889168797|65.421889168797|65.421889168797|65.421889168797|65.421889168797|65.421889168797|65.421889168797|65.421889168797|65.421889168797|65.421889168797|65.421889168797|65.290431612927|65.083374940562|65.083374940562|63.255659479728|63.255659479728|63.255659479728|62.575730635977|-70.900735374727|-70.900735374727|-70.900735374727|-70.900735374727|-70.900735374727|-70.900735374727|-70.900735374727|-71.001373816903|-73.098745718461|-73.545272817062|-74.99601689696|-74.99601689696|-74.99601689696|-74.99601689696|-74.99601689696|-75.871008429994|-75.871008429994|-77.909079534612|-77.909079534612|-79.482313984856|-80.809795452737|-81.770052249325|-84.850052205603|-88.833437533086|-88.833437533086|-88.833437533086|-88.833437533086|-88.833437533086|-88.833437533086|-89.743267689485|-90.407621711723|-90.407621711723|-90.407621711723|-90.455695622753|-92.599658853026|-92.840073716754|-92.840073716754|-94.687583433383|-96.798425765825|-97.809361029546|-98.043735240213|-98.63470514429|-100.77245010946|-101.75271886823|-101.92469124261|-103.53021689989|-103.58023782944|-104.30621375128|-104.30621375128|-104.30621375128|-104.30621375128|-104.30621375128|-104.30621375128|-104.30621375128|-104.30621375128|-104.30621375128|-105.34856752869|-105.39396873576|-105.7326762365|-105.7326762365|-107.79741829487|-111.00490663948|-112.06489921612|-113.04417768518|-113.04417768518|-113.04417768518|-116.92964305922|-120.46598057743|-120.46598057743|-120.62331014205|112.96836664969|112.96836664969|112.96836664969|112.96836664969|112.96836664969|112.96836664969|112.96836664969|112.96836664969|112.96836664969|112.96836664969|112.96836664969|112.96836664969|112.96836664969|112.96836664969|112.96836664969|112.96836664969|112.96836664969|112.96836664969|112.96836664969|112.96836664969|112.96836664969|110.80318241974|110.57575756599|108.82083931554|107.36815559189|106.00184198795|105.91057945621|105.91057945621|105.91057945621|105.91057945621|105.91057945621|105.91057945621|105.90730811635|105.05645488677|104.01883362595|102.37536842364|101.82643424687|101.82643424687|101.82643424687|101.05112820246|101.05112820246|101.05112820246|101.05112820246|101.05112820246|101.05112820246|101.05112820246|101.05112820246|101.05112820246|101.05112820246|101.05112820246|101.05112820246|101.05112820246|100.07602402713||100.07602402713|100.07602402713|100.07602402713|100.07602402713|100.07602402713|100.07602402713|100.07602402713|99.500582133683|97.996205659875|95.358559233357|94.460594316189|94.460594316189|94.460594316189|94.460594316189|94.460594316189|94.460594316189|94.460594316189|94.460594316189|94.460594316189|88.124547476973|87.45005193839|85.67714206105|85.67714206105|85.67714206105|85.67714206105|85.647384340294|82.230981277898|79.346087799553|77.769983692527|77.769983692527||76.25164966623|74.302561109509|74.302561109509|||74.302561109509|74.302561109509|74.05137214892|74.05137214892|73.856996515563|73.856996515563|-84.224818212272|-84.224818212272|-84.224818212272|-87.519795080557|-89.162743271156|-89.162743271156|-89.162743271156|-89.162743271156|-90.958606601604|-92.19067072962|-92.526768917222|-92.526768917222|-92.526768917222|-93.132523477496|-93.683637129401|-93.881818439271|-94.107577060887|-95.172010497336|-95.172010497336|-96.883342826901|-97.045933710799|-97.344375808223|-101.27430280843|-102.80867231332|-104.72801330369
05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE|25.903344749657|25.348160133591|25.136263451485|25.136263451485|25.136263451485|25.136263451485|25.136263451485|24.746959034501|24.680509160954|24.513344313257|24.460733598095|24.460733598095|24.303041978582|24.303041978582|24.303041978582|24.303041978582|23.966991790913|23.71999103138|23.2513784999||22.969666648101|22.969666648101|22.716293654434|22.716293654434|22.716293654434|22.716293654434|22.716293654434|-23.927081555658|-23.927081555658|-23.927081555658|-23.927081555658|-23.927081555658|-23.927081555658|-23.927081555658|-23.927081555658|-23.927081555658||-23.927081555658|-23.927081555658|-23.927081555658|||-23.927081555658|-23.927081555658|-23.927081555658|-23.927081555658|-24.326201300415|-24.789668035278|-25.333798355272|-25.663516791282|-25.663516791282|-25.829462457165|-25.918569485859|-26.130077698182|-26.293333487003|-26.293333487003|-26.293333487003|-26.293333487003|-26.293333487003|-26.293333487003|-26.293333487003|-26.437055150135|-26.437055150135|-26.437055150135|-26.674505701179|-27.082431404978|25.612597135326|25.612597135326|25.612597135326|25.612597135326|25.612597135326|25.612597135326|25.612597135326|25.197330531832|24.864811006913|24.65756836614|24.151186844607|23.80298592967|23.745540061728|23.728100369524|23.337333544703|23.189813888307|23.166834611128|23.166834611128|23.166834611128|23.133704682666|22.703562547187|-23.286999141862|-23.286999141862|-23.286999141862|-23.286999141862|-23.286999141862|-23.286999141862|-23.286999141862|-23.286999141862|-23.698055492165|-23.9717274091|-24.094142532057|-24.126269593924|-24.126269593924|-24.126269593924|-24.126269593924|-24.126269593924|-24.302522093156|-24.306875851264|-24.306875851264|-24.306875851264|-24.306875851264|-24.306875851264|-24.306875851264|-24.812084995498|-25.1295387864|-25.649924351831|-25.649924351831|-25.664915484477|-26.136572752052|-26.174749821858|-26.174749821858|-26.34361189652|-26.494568600131|-27.014344409013|-27.014344409013|25.82771391855|25.82771391855|25.82771391855|25.82771391855|25.82771391855|25.82771391855|25.814227933683|25.814227933683|25.814227933683|25.814227933683|25.814227933683|25.814227933683|25.814227933683|25.814227933683|25.814227933683|25.814227933683|25.810808043787|25.717008755283|25.56735650119|25.56735650119|25.458174716729|25.326417278371|25.326417278371|25.326417278371|25.326417278371|25.326417278371|25.038241729826|24.825268915064|24.352798756369|-25.261129867778|-25.261129867778|-25.261129867778|-25.261129867778|-25.261129867778|-25.261129867778|-25.261129867778|-25.261129867778|-25.261129867778|-25.261129867778|-25.261129867778|-25.261129867778|-25.261129867778|-25.423994976676|-25.423994976676|-25.423994976676|-25.423994976676|-25.423994976676|-25.423994976676|-25.885550876896|-25.940055843239|-26.192007484309|-26.246118905668|24.544671561695|24.544671561695|24.544671561695|24.544671561695|24.544671561695|24.544671561695|23.001302006484|22.453669074112|22.350744250675|21.915826589156||21.62452918323|21.417810241736|21.265343975531|21.17876601686|21.17876601686|21.17876601686|21.17876601686|20.744016014797|20.744016014797|20.744016014797|20.744016014797|20.744016014797|20.744016014797|20.744016014797|20.744016014797|20.744016014797|20.744016014797|20.744016014797|20.114462785436|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308||-21.386719895308|-21.386719895308|-21.386719895308|||-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-21.386719895308|-22.845243984797|-23.958327141447|-24.111764268232|-24.111764268232|-24.111764268232|-24.111764268232|-24.111764268232|-24.111764268232|-24.111764268232|-24.111764268232|-24.111764268232|-24.111764268232|-24.111764268232|-24.111764268232|-24.111764268232|-24.111764268232|-24.409736770339|-24.560892892919|-24.560892892919|-24.560892892919|-24.560892892919|-24.853214185594
05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH|30.79877004452|30.79877004452|30.754190125151|30.692937414891|30.692937414891|30.692937414891|30.654375015637|30.329350014786|30.329350014786|30.329350014786|30.329350014786|30.067611292844|29.688788297579|29.688788297579|29.688788297579|29.536559308992|29.536559308992|29.536559308992|29.536559308992||29.536559308992|29.536559308992|29.536559308992|29.536559308992|29.348954003637|29.152496032188|29.152496032188|29.152496032188|29.136909166322|29.136909166322|28.852120999215|28.491047242381|28.491047242381|28.491047242381|28.491047242381|28.491047242381||28.491047242381|28.491047242381|28.491047242381|||28.491047242381|28.491047242381|28.491047242381|28.491047242381|28.491047242381|28.491047242381|28.491047242381|28.491047242381|28.491047242381|28.491047242381|28.352829459749|28.316792977631|28.316792977631|28.316792977631|28.316792977631|28.316792977631|28.264770521919|28.088632917184|27.90959278718|27.415658809248|27.349066047209|27.311091778085|27.311091778085|27.311091778085|27.311091778085|27.311091778085|27.311091778085|27.311091778085|27.311091778085|27.311091778085|27.311091778085|27.164838835761|27.164838835761|27.164838835761|27.148154838399|27.056151298545|27.056151298545|27.056151298545|27.056151298545|26.929057655359|25.986983734914|25.986983734914|25.871648954626|25.74016653087|25.739073499333|25.715081462476|25.66925743908|25.663064414597|-26.78928526922|-26.78928526922|-26.78928526922|-26.78928526922|-27.086309822056|-27.086309822056|-27.138120765656|-27.189580090808|-27.274254940138|-27.570839191129|-27.679093161633|-27.679093161633|-27.679093161633|-28.030763250578|-28.030763250578|-28.055292136127|-28.134769976861|-28.370854974595|-28.555949874286|-28.789944855774|-29.040493771328|-29.2783266669|-29.377306687113|-29.59145210769|-29.740780284959|-29.794756813135|-29.856366016353|-29.856366016353|-29.923739276423|-29.975266494237|-30.067921943972|-30.067921943972|-30.088802147253|-30.686447143934|-31.342951902012|-31.342951902012|-31.342951902012|-32.256057351011|32.035012694915|32.035012694915|32.035012694915|32.035012694915|31.400014953172|31.293449446534|31.293449446534|31.293449446534|31.293449446534|31.017721861573|30.808022306994|30.748157494128|-31.907558692667|-31.907558692667|-31.907558692667|-31.907558692667|-31.907558692667|-31.907558692667|-31.907558692667|-31.907558692667|-31.907558692667|-31.907558692667|-31.938954420855|-32.119377995969|-32.119377995969|-32.119377995969|-32.119377995969|-32.119377995969|-32.119377995969|-32.181282175983|-32.181282175983|-32.181282175983|-32.181282175983|-32.181282175983|-32.181282175983|-32.273202792953|-32.273202792953|-32.273202792953|-32.273202792953|-32.273202792953|-32.273202792953|-32.273202792953|-32.537446967044|-32.560058500638|-32.560058500638|-32.891731158749|-32.927696463877|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083||31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.487849515083|31.11705387235|31.040568407021|31.040568407021|31.040568407021|30.651188593928|30.264098412266|30.071775072671|30.06845776664|30.06845776664||29.842354528535|29.842354528535|29.787491474603|||29.787491474603|29.787491474603|29.787491474603|29.787491474603|29.787491474603|29.3616566769|28.843507143272|28.745563344175|28.701559819329|28.701559819329|28.28048700575|28.28048700575|28.28048700575|28.063503339016|28.063503339016|27.910689650921|27.910689650921|27.910689650921|27.910689650921|27.430765481953|-29.516916792918|-29.516916792918|-29.516916792918|-29.516916792918|-29.636852098095|-30.03816935816|-30.08796519481|-30.421627672104|-30.496454613184|-30.496454613184|-30.667170622586
05085|8718|/equities/worley-parsons|ASX200|12.677801784347|12.677801784347|12.677801784347|12.677801784347|12.677801784347|12.677801784347|12.677801784347|12.531930113891|12.531930113891|12.531930113891|12.531930113891|12.531930113891|12.531930113891|12.531930113891|12.453247324748|12.453247324748|12.430458159708|12.430458159708|12.430458159708||-13.24758225868|-13.24758225868|-13.24758225868|-13.24758225868|-13.24758225868|-13.24758225868|-13.24758225868|-13.24758225868|-13.24758225868|-13.24758225868|-13.24758225868|-13.24758225868|-13.24758225868|-13.24758225868|-13.24758225868|-13.24758225868||-13.301234644458|-13.301234644458|-13.301234644458|||-13.301234644458|-13.301234644458|-13.301234644458|-13.301234644458|-13.301234644458|-13.301234644458|-13.301234644458|-13.303871121457|-13.42763489093|-13.666261178538|-13.703623169313|-13.868192851157|-13.906880841885|-14.010423168247|-14.067728528543|-14.067728528543|-14.067728528543|-14.067728528543|-14.067728528543|-14.067728528543|-14.067728528543|-14.067728528543|-14.067728528543|-14.067728528543|-14.067728528543|-14.571920934832|-14.644356426834|-14.647588312651|-14.647588312651|-14.647588312651|-14.647588312651|-14.647588312651|-14.647588312651|-14.647588312651|13.712629483215|13.712629483215|13.712629483215|13.712629483215|13.712629483215|13.712629483215|13.712629483215|13.712629483215|13.712629483215|-14.524872760204|-14.524872760204|-14.524872760204|-14.524872760204|-14.524872760204|-14.524872760204|-14.524872760204|-14.524872760204|-14.533469549182|-14.655521992581|13.744062329854|13.744062329854|13.744062329854|13.744062329854|13.744062329854|13.744062329854|13.744062329854|13.744062329854|13.744062329854|13.744062329854|13.744062329854|13.744062329854|13.744062329854|13.744062329854|13.744062329854|13.744062329854|13.744062329854|13.744062329854|13.744062329854|13.744062329854|13.744062329854|13.744062329854|13.744062329854|13.744062329854|13.744062329854|13.744062329854|13.744062329854|13.744062329854|13.622753980671|13.622753980671|13.622753980671|13.493615604015|12.570127832197|-13.446524183725|12.715574272432|12.715574272432|12.715574272432|12.715574272432|12.715574272432|12.715574272432|12.715574272432|12.715574272432|12.715574272432|12.715574272432|12.715574272432|12.715574272432|12.715574272432|12.715574272432|12.715574272432|12.715574272432|12.715574272432|12.715574272432|12.715574272432|12.715574272432|-13.648717369359|-13.648717369359|-13.648717369359|-13.648717369359|-13.648717369359|-13.808019017424|-13.814578201181|-13.814578201181|-13.814578201181|-13.814578201181|-13.814578201181|-13.814578201181|-13.814578201181|-13.814578201181|-13.814578201181|-13.814578201181|-13.814578201181|-13.814578201181|-13.814578201181|-13.814578201181|12.948552757821|12.948552757821|12.948552757821|12.948552757821|12.948552757821|12.948552757821|12.948552757821|12.948552757821|12.948552757821|12.766724964338|12.63663900821|12.497139038762|12.497139038762|12.497139038762|12.331820821453||12.310852225656|12.310852225656|12.310852225656|12.177444030153|12.177444030153|12.177444030153|12.177444030153|12.177444030153|12.177444030153|12.177444030153|12.177444030153|12.177444030153|12.177444030153|12.177444030153|12.177444030153|12.177444030153|12.177444030153|12.168271278129|-13.117008088705|-13.117008088705|-13.117008088705|-13.117008088705|-13.117008088705|-13.117008088705|-13.315564710428|-13.345896396038|-13.345896396038|-13.345896396038|-13.345896396038|-13.345896396038||-13.345896396038|-13.345896396038|-13.345896396038|||-13.360044018422|-13.360044018422|-13.360044018422|-13.360044018422|-13.360044018422|-13.360044018422|-13.360044018422|-13.453387356582|-13.453387356582|-14.724874921179|-15.258194494619|-15.262944377096|-15.262944377096|-15.262944377096|-15.262944377096|-15.262944377096|-15.262944377096|-15.262944377096|-15.262944377096|-15.262944377096|-15.262944377096|-15.262944377096|-15.262944377096|-15.262944377096|-15.262944377096|-15.280358484132|-15.280358484132|-15.280358484132|-15.334842764386|-15.539825478139|-15.585648766935
05086|102040|/equities/xero|ASX200/EAFAGROWTH|-86.622348040535|-86.622348040535|-86.622348040535|-86.622348040535|-86.622348040535|-86.622348040535|-91.131497721092|-93.397206319672|-93.397206319672|-93.397206319672|-93.397206319672|-96.23744775333|-98.439943117985|-103.34548398581|-103.34548398581|-103.84387526608|-106.74930461355|-108.96030299516|-108.96030299516||-108.96030299516|-108.96030299516|-110.20455405866|-110.20455405866|-110.20455405866|-112.37005623353|-113.34589988404|-115.22211235556|-115.65161797482|-115.65161797482|-116.95314874631|-116.95314874631|-116.95314874631|-116.95314874631|-118.81683105872|-121.33870044733||-121.55811718531|-121.55811718531|-121.55811718531|||-121.55811718531|-121.55811718531|-121.55811718531|-121.55811718531|-121.55811718531|-121.68958815316|-121.68958815316|-123.05732217077|-124.60480059787|-126.85922515838|-128.57969250115|-129.39855029221|-129.67783638764|-131.47009549459|-132.75264741561|-132.75264741561|-132.8122723293|-132.8122723293|-132.8122723293|-132.8122723293|-132.8122723293|-132.8122723293|-132.8122723293|-132.8122723293|-133.33363722574|-133.33363722574|-133.49904292172|-135.05865524153|-137.7735079432|-147.74334278642|-151.75776279592|-151.75776279592|-151.75776279592|-154.03307669056|-154.75341481514|-155.35989792422|-156.17250708563|-156.17250708563|-156.17250708563|-158.07223128194|-160.69721207257|-160.69721207257|-160.69721207257|-160.69721207257|-162.42539948645|-162.42539948645|-162.42539948645|-162.42539948645|-162.42539948645|-162.42539948645|-162.42539948645|-162.42539948645|-162.42539948645|-164.60489028497|-164.97115287716|-164.97115287716|-165.56583204423|-165.56583204423|-165.56583204423|-165.56583204423|-165.56583204423|-165.78350157996|-165.78350157996|-165.78350157996|-165.78350157996|-165.78350157996|-165.78350157996|-165.78350157996|-165.78350157996|-165.78350157996|-165.78350157996|-165.78350157996|-165.78350157996|-165.78350157996|-165.78350157996|-165.78350157996|-165.78350157996|-165.78350157996|-165.78350157996|-165.78350157996|-165.78350157996|-169.3955545984|-170.5595146376|-173.878908815|-174.14179461631|-174.14179461631|-175.67977060911|-177.32422320125|-177.32422320125|-177.32422320125|-177.32422320125|-177.32422320125|-177.32422320125|-177.32422320125|-178.44468759693|-181.82353458579|-185.05615255761|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-185.11174463248|-187.69028127432|-189.5975345797|-190.64114254786|-191.6182033024|-191.6182033024|-192.09577639475|-192.20697109318|-192.8494145298|-194.68382786288|-194.68382786288|-194.68382786288|-194.68382786288||185.82907625289|183.96908414468|183.96908414468|183.96908414468|183.96908414468|182.39230852772|182.19806269518|182.19806269518|182.19806269518|182.19806269518|182.19806269518|180.14339763711|180.02100215565|179.36167394465|176.99073645081|176.46304158597|175.56060525476|174.44198026259|174.44198026259|174.18275991633|170.67918402569|169.48715217264|169.37035554665|169.37035554665|169.37035554665|167.55038996557|167.24655162869|166.84449696075|163.76323573397|163.76323573397|161.58249099835|159.6972110336|159.51467678999|157.39575909317|157.39575909317|157.39575909317|157.39575909317|157.1852979521|153.76421926861|149.79412967237|148.28658609665|148.28658609665||145.40537442407|144.00364673676|144.00364673676|||144.00364673676|144.00364673676|144.00364673676|144.00364673676|144.00364673676|144.00364673676|-152.95084941973|-152.95084941973|-152.95084941973|-158.13095376878|-163.53605374129|-164.87446169314|-164.87446169314|-164.87446169314|-168.67661576202|-169.68755272175|-169.68755272175|-169.68755272175|-169.68755272175|-169.68755272175|-169.68755272175|-169.68755272175|-170.34449725518|-170.34449725518|-170.34449725518|-171.62012645798|-171.62012645798|-173.15514047496|-179.36825733264|-179.36825733264|-183.12417962904
05087|948170|/equities/rubianna-resources-ltd|ASX200|-2.6467416030896|-2.8183239613123|2.231306774291|-2.8141411375974|-2.8141411375974|-2.8141411375974|-2.8141411375974|-2.8141411375974|-2.8141411375974|-2.8141411375974|-2.8141411375974|-2.9846011877031|-3.0884458356402|-3.1397478719431|-3.1397478719431|-3.1586087036881|-3.2740097761986|-3.3626005024536|-3.3626005024536||-3.3626005024536|-3.3626005024536|-3.3862227301712|-3.4841363673867|-3.5565404500631|-3.6183783705663|-3.7131980718982|3.1901876528224|3.1901876528224|3.1901876528224|3.0738195798088|2.9618965362192|-3.4001164266525|-3.4001164266525|-3.4001164266525|-3.4001164266525||-3.4001164266525|-3.4001164266525|-3.4001164266525|||-3.4001164266525|-3.4001164266525|-3.4001164266525|-3.4001164266525|-3.4001164266525|-3.4179407008421|-3.4179407008421|-3.4179407008421|-3.4179407008421|-3.4179407008421|-3.4179407008421|-3.4179407008421|-3.4179407008421|-3.4179407008421|-3.4179407008421|-3.4179407008421|-3.4179407008421|-3.4179407008421|-3.4179407008421|-3.4179407008421|-3.4179407008421|-3.4179407008421|-3.4179407008421|-3.4179407008421|-3.4567478345661|-3.4567478345661|-3.5930530944167|-3.7006210857334|-3.7006210857334|-3.8356900671789|-4.0152111958209|-4.0403754765037|-4.0403754765037|-4.0403754765037|-4.2634882949315|-4.2634882949315|-4.4013758657731|-4.4459888079478|-4.4459888079478|-4.4860985917861|-4.6323317336832|-4.6610033239808|-4.6610033239808|-4.6610033239808|-4.6610033239808|-4.8216703960064|-4.9536907334881|4.2881104720464|4.2881104720464|4.2881104720464|4.2881104720464|4.2881104720464|4.2881104720464|4.2881104720464|4.2834559825648|4.2768738968041|4.2768738968041|4.2768738968041|4.2593046275406|4.2470847864022|4.2470847864022|4.2470847864022|4.2470847864022|4.2470847864022|4.2470847864022|4.2470847864022|4.2470847864022|4.2470847864022|4.215649765848|4.1393141154746|4.1393141154746|4.1393141154746|4.1393141154746|4.1393141154746|4.1097933323625|4.0346415900077|4.0346415900077|4.0346415900077|3.9718241584396|3.8733380046672|3.8733380046672|3.8733380046672|3.8733380046672|3.8320422666146|3.6694916108001|3.6447127769114|3.5491254671548|3.5373615936145|3.2992905991723|-3.4719251696649|-3.4719251696649|3.0444916459988|3.0444916459988|3.0444916459988|3.0444916459988|3.0444916459988|3.0444916459988|3.0444916459988|3.0444916459988|3.0444916459988|3.0049905614798|2.9561007107568|2.8473466150643|2.8473466150643|2.8198295558692|2.7791625629239|2.7791625629239|2.7791625629239|2.764625126606|-3.1330921045817|-3.1330921045817|-3.1330921045817|-3.1330921045817|-3.1330921045817|-3.1330921045817|-3.1330921045817|-3.1330921045817|-3.1330921045817|2.7955781519197|2.7955781519197|2.7955781519197|2.7955781519197|2.7955781519197|2.7955781519197|2.7955781519197|2.7955781519197|2.7955781519197|2.7250869472582|2.6170410138323|2.5914346092226|2.5654827348924|2.5472031028774|2.4498804817115|2.4498804817115|2.4376449065644|2.3951610147112|2.38573443218|2.3768853694259|2.3768853694259|2.3768853694259|2.3654280404315|1.9790867147694||1.9124528549642|1.9124528549642|1.7635587147575|1.759290033006|1.759290033006|1.759290033006|1.759290033006|1.759290033006|1.759290033006|1.759290033006|1.759290033006|1.759290033006|1.759290033006|1.759290033006|1.759290033006|1.759290033006|1.7458776957716|1.7454197546868|1.6812997086212|1.5220743836587|1.5220743836587|1.5220743836587|1.4200179783216|1.4200179783216|1.4200179783216|1.4200179783216|1.4200179783216|1.4069643845946|1.3581547925638|1.3468386872794||1.3100814516576|1.3100814516576|1.3100814516576|||1.3100814516576|1.3100814516576|-1.5436805851829|-1.5436805851829|-1.5436805851829|-1.5436805851829|-1.5436805851829|-1.5436805851829|-1.5436805851829|-1.7110340007557|-1.8400377508019|-1.9264308077334|-1.9456175744797|-1.9698528846398|-2.0509476882766|-2.1216085666363|-2.2061537042164|-2.2061537042164|-2.2061537042164|-2.2105875097936|-2.2275154442485|-2.2275154442485|-2.3104687479047|-2.3104687479047|-2.3104687479047|-2.3431597116819|-2.3565663897584|-2.3811848587008|-2.5079831222927|-2.5123423779712|-2.5959360030741
05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE|66.54460941081|66.54460941081|66.54460941081|66.54460941081|66.54460941081|65.729759166328|65.729759166328|65.020844298036|64.352050389881|63.733058736702|63.733058736702|63.733058736702|63.733058736702|63.733058736702|62.657846613161|62.657846613161|62.409830485706|58.450954405782|58.450954405782|58.450954405782|58.450954405782|58.450954405782|58.450954405782|58.450954405782|58.450954405782|58.450954405782|58.043281732132|57.914051510012|57.914051510012|57.914051510012|57.914051510012|57.914051510012|57.914051510012|57.59611251756|57.59611251756||||56.445680702223|56.316310340049||||56.200820192054|56.200820192054|56.200820192054|56.200820192054|56.200820192054|56.200820192054|56.200820192054|56.200820192054|56.200820192054|56.200820192054|56.200820192054|56.200820192054|55.773130876439|55.030147851195|54.733514966157|54.733514966157|54.562488755065|54.562488755065|-57.585248651354|-57.585248651354|-57.585248651354|-57.585248651354|-57.585248651354|-57.585248651354|-57.585248651354|-57.585248651354|-58.762897385305|-58.762897385305|-59.548797488059|-59.548797488059|-59.548797488059|-59.548797488059|-59.548797488059|-59.899776326115|57.167254176948|57.167254176948|57.167254176948|57.167254176948|56.72250526836|56.673895819214|56.555864434596|56.555864434596|56.555864434596|56.555864434596|56.555864434596|56.555864434596|56.555864434596|56.555864434596|56.555864434596|56.474575774774|56.474575774774|56.474575774774|56.474575774774|56.474575774774|56.474575774774|56.474575774774|56.474575774774|56.440639885382|55.722933036438|54.866203509559|54.866203509559|54.866203509559|54.866203509559|54.866203509559|54.866203509559|54.866203509559|54.44930995763|54.44930995763|54.44930995763|54.44930995763|54.44930995763|54.44930995763|54.44930995763|54.291453931736|54.070504928084|53.451671786278|53.126301866073|52.799225813039|52.14803039353|51.692250409082|51.692250409082|51.692250409082|51.692250409082|51.569568522127|51.569568522127|51.566842206011|51.566842206011|51.566842206011|51.566842206011|51.566842206011|51.566842206011|51.501655970692|51.501655970692|51.304512931828|51.304512931828|50.98808010575|50.98808010575|50.98808010575|50.98808010575|50.98808010575|50.98808010575|50.98808010575||50.98808010575|50.458495977735|50.458495977735|50.458495977735|50.458495977735|50.458495977735|49.828378023728|49.828378023728|49.828378023728|49.391530264334|47.860589597971|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.473511065919|45.018341149896|45.018341149896|45.018341149896|45.018341149896||45.018341149896|45.018341149896|45.018341149896|45.018341149896|45.018341149896|45.018341149896||45.018341149896|45.018341149896|45.018341149896|45.018341149896|45.018341149896|45.018341149896|45.018341149896|44.547022748398|44.547022748398|44.13669239195|43.916325210552|43.572586296908|43.05120536896|41.780225670033|41.745253151979|41.289646270461|41.289646270461|41.289646270461|40.812938401641||-45.097574887609|-45.097574887609|-45.097574887609|-45.097574887609|-45.097574887609|-45.097574887609|-45.097574887609|||-45.097574887609|-45.097574887609|-45.097574887609|-45.097574887609|-45.097574887609|-45.097574887609|-45.097574887609|-45.097574887609|-45.097574887609|-45.982861079481|-47.959291393786|-49.266057537129|-49.266057537129|-49.266057537129|-51.086731537769|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169|-51.135312700169
05089|949649|/equities/addex-therapeutics-ltd|CHALL|-0.053841545353414|-0.055135051114229|-0.05535005627999|-0.055433395617314|-0.056281551015716|-0.056868390123425|-0.05772043323669|-0.058719423337125|-0.058719423337125|-0.058719423337125|-0.058719423337125|-0.060032691928898|-0.060616450416662|-0.060616450416662|-0.060616450416662|-0.062088317869892|-0.062088317869892|-0.062088317869892|-0.062088317869892|-0.062088317869892|-0.062088317869892|-0.062088317869892|-0.062088317869892|-0.062088317869892|-0.062950764561277|-0.062950764561277|-0.062950764561277|-0.062950764561277|-0.062950764561277|-0.062950764561277|-0.062950764561277|-0.062950764561277|-0.062950764561277|-0.062950764561277|-0.064658250662544||||-0.064658250662544|-0.064658250662544||||-0.065097812484315|-0.065097812484315|-0.065097812484315|-0.065097812484315|-0.065097812484315|-0.065097812484315|-0.065097812484315|-0.065097812484315|-0.065097812484315|-0.065097812484315|-0.065097812484315|-0.065097812484315|-0.065097812484315|-0.065097812484315|-0.065097812484315|-0.065097812484315|-0.065097812484315|-0.065097812484315|-0.065097812484315|-0.065097812484315|-0.065097812484315|-0.065097812484315|-0.067096063976804|-0.067096063976804|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|0.056748209029707|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726||-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726||-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726||-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726||-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|||-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.063812217681726|-0.064986690013147|-0.064986690013147|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955|0.052589431386955
05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE|-23.82322865696|-23.82322865696|-23.82322865696|-23.82322865696|-23.933942536062|-23.933942536062|-23.933942536062|-23.933942536062|-23.933942536062|-23.933942536062|-23.933942536062|-23.933942536062|-23.933942536062|-23.933942536062|-23.933942536062|-23.933942536062|-23.933942536062|-24.198452748171|-24.198452748171|-24.198452748171|-24.198452748171|-24.198452748171|-24.198452748171|-24.20050259576|22.218876032882|22.218876032882|22.218876032882|22.218876032882|22.218876032882|22.218876032882|22.218876032882|22.218876032882|22.218876032882|21.543196418609|-23.528968576934||||-23.528968576934|-23.528968576934||||-23.528968576934|-23.528968576934|-23.528968576934|-23.528968576934|-23.528968576934|-23.528968576934|-23.528968576934|-23.528968576934|-23.528968576934|-23.566632222628|-23.591812821997|-24.099791761651|-24.598657868984|-24.688960597695|-24.688960597695|-24.852790523681|-24.852790523681|-24.879618828572|-24.879618828572|-26.080831469407|-26.080831469407|-26.080831469407|-26.080831469407|-26.174492281897|23.843651336389|23.843651336389|23.843651336389|23.843651336389|23.843651336389|23.502944992601|22.89216110289|22.847956679264|22.545008003465|22.545008003465|-23.988137689942|-23.988137689942|-23.99867921519|-23.99867921519|-23.99867921519|-24.358531694144|-24.510590796703|-24.689754061239|-24.689754061239|-24.689754061239|-24.954307950684|22.569131258562|22.569131258562|22.569131258562|22.569131258562|22.569131258562|22.569131258562|22.569131258562|22.525701818019|22.461890866524|21.616545123266|21.583938724914|21.134121921227|21.134121921227|20.985690676025|20.745213070237|-22.748080301595|-22.748080301595|-22.748080301595|-22.748080301595|-22.748080301595|-22.748080301595|-22.748080301595|-22.748080301595|-23.162311077463|-23.45145691804|-24.080507267094|-24.668527235927|-24.668527235927|-24.962809472549|-25.032009342499|-25.102233280945|-25.526926957024|-26.404878760089|-26.404878760089|-26.404878760089|-27.007642269917|-27.047076264472|-27.047076264472|-27.047076264472|-27.047076264472|-27.047076264472|-27.047076264472|-27.047076264472|-27.047076264472|-27.047076264472|-27.047076264472|-27.047076264472|-27.047076264472|-27.047076264472|-27.047076264472|-27.047076264472|-27.047076264472|-27.047076264472|-27.047076264472|-27.047076264472|-27.047076264472|24.696560254656||24.696560254656|24.696560254656|24.696560254656|24.696560254656|24.03855517183|24.03855517183|24.03855517183|24.03855517183|24.03855517183|24.03855517183|24.03855517183|24.03855517183|24.03855517183|24.03855517183|24.03855517183|24.03855517183|23.666171739215|23.232412653625|23.126629880018|23.126629880018|23.126629880018|22.507367296293|21.835664859647|21.835664859647|21.835664859647|21.835664859647|21.835664859647|21.835664859647|21.835664859647|21.835664859647|21.835664859647|21.835664859647|21.835664859647|21.835664859647|21.835664859647|21.835664859647|21.835664859647|21.677106243841||21.677106243841|21.677106243841|21.677106243841|21.677106243841|21.677106243841|21.677106243841||21.677106243841|21.677106243841|21.677106243841|21.677106243841|21.677106243841|21.677106243841|21.677106243841|21.677106243841|21.677106243841|21.677106243841|21.677106243841|21.677106243841|21.337896725063|-23.476000258129|-23.476000258129|-23.476000258129|-23.494444578666|-23.956049091042|-24.188950140315||-24.188950140315|-24.455064706248|-24.455064706248|-24.455064706248|-24.455064706248|-24.455064706248|-24.455064706248|||-24.455064706248|-24.455064706248|-24.455064706248|-24.455064706248|-24.455064706248|-24.455064706248|-24.455064706248|-25.501562365095|-25.501562365095|-26.800625227337|-28.459583598645|-29.318426483507|-29.443612885617|-29.443612885617|26.664442405271|26.664442405271|26.664442405271|26.664442405271|26.664442405271|26.664442405271|26.664442405271|26.664442405271|25.953823788483|25.749805167339|24.889782696986|24.157360046905|24.157360046905|24.157360046905|24.157360046905|24.157360046905|23.805954264051
05091|949648|/equities/adval-tech-holding-ag|CHALL|34.232839470594|||33.751653413086|33.751653413086|||-34.685881263245|-34.685881263245|-34.685881263245|-34.685881263245|-35.117645932821|-35.219090336658|-35.219090336658|-35.219090336658|-35.219090336658|||-35.535913995874|-35.535913995874|-35.64310369861|-35.64310369861|-36.047892998456|-36.275436664951|-37.194929627723|-37.669048767702|-37.669048767702|-38.287831285944|-38.804730236961|-38.804730236961|37.23712197515||37.23712197515|37.23712197515|37.23712197515||||37.23712197515|||||-38.088395503153||-38.088395503153|-38.088395503153||-38.088395503153|-38.088395503153|-38.258430715273|-38.258430715273|-38.258430715273||-39.009367461415|||-40.254853243532||-40.28316942288|-40.536854914312|-40.954140061071||-40.954140061071|-41.115712874389|-42.110759008638|-42.110759008638|-42.745286346268|-43.139207390493|-44.288008720285|-44.431119952606||-44.812355502895|-45.077296908652|-45.077296908652|-45.077296908652|-45.077296908652||-45.485888675357|-46.357887107533|-46.357887107533|-47.130985505494|43.709274275375|43.709274275375|43.709274275375|43.709274275375|43.709274275375||-42.757376736803|-42.757376736803|-42.757376736803||-43.041529622788|-43.990588257837||-44.145097386094||-44.38092818178|-44.38092818178||-44.38092818178|-44.797294793486|-44.797294793486||-44.797294793486|-45.085882595247|-47.338129053226|43.057634766774|43.057634766774|41.219593507136|-43.432600608474||-43.432600608474|-43.597531698866|-43.597531698866|-43.597531698866||-44.397257061715|-46.374729602331|44.364531213861||44.364531213861|44.049479041741||43.699421072719|41.310467773806||-43.1883694793|-43.231520880727|-43.601690333715||-43.935211651448||-44.261346279386|-44.623718088207|-45.026353431341|-45.473726034823|-45.970806705359|-47.02311856151|-47.403463542466|-47.648293375974|41.31691935621|41.31691935621|-46.336755931793|-46.507507735291||-47.052786118232|-49.038513725824|-49.038513725824|-49.038513725824||-49.038513725824|-49.038513725824|-49.038513725824|-49.832732834721|-49.832732834721|-49.8585905127|-50.262633550337|-50.262633550337|-50.262633550337|-50.262633550337|-50.262633550337|-50.262633550337|-51.891814801617|-52.324239092319|||-52.502764137253|-52.502764137253|-52.691959389564|-53.863287617229|-54.348097352477|-54.858997058308||-55.220984022602|-55.220984022602||||-55.662204469558|-55.959471151657|-55.959471151657||||-55.959471151657|-56.677190168508|-57.280211298342|-57.501862156695|-57.501862156695|||-57.501862156695|-57.501862156695|-57.501862156695|-57.501862156695|-57.501862156695|||-57.501862156695|-57.501862156695||-57.501862156695|-57.501862156695|-58.335402396328||-59.706002662586|-61.70111406954||56.597390037605|56.597390037605||56.274877819561|-60.41680242271|-61.145476574363||-61.145476574363|-61.145476574363|-62.541202738145|||-62.541202738145|-62.541202738145|-62.541202738145|-62.541202738145|-62.541202738145||-64.156891931273|-64.499249297868|-64.499249297868|-65.888054775408|-67.792283083787|-69.658092315319|-70.312883834457||||-70.312883834457|-70.312883834457|65.096795739492|||||-68.318770691985|||-68.318770691985|-68.925157280879|-68.925157280879||
05092|949650|/equities/aevis-holding-sa|CHALL|12.99334871615|12.978342306819|12.978342306819|12.978342306819|12.978342306819|12.978342306819|12.978342306819|12.978342306819|12.978342306819|12.978342306819|12.978342306819|12.978342306819|12.978342306819|12.978342306819|12.978342306819|12.978342306819|12.978342306819|12.978342306819|12.853714214659|12.824646609919|12.824646609919|12.791273958039|12.662800053117|12.662800053117|12.662800053117|12.662800053117|12.662800053117|12.630297249614|12.630297249614|12.630297249614|12.630297249614|12.538959173947|12.538959173947|12.538959173947|12.538959173947||||12.538959173947|12.538959173947||||12.538959173947|12.51828745183|-13.407741601067|-13.407741601067|-13.407741601067|-13.407741601067|-13.407741601067|-13.407741601067|-13.407741601067|-13.407741601067|-13.407741601067|-13.407741601067|-13.407741601067|-13.407741601067|-13.407741601067|-13.407741601067|-13.407741601067|-13.407741601067|-13.407741601067|-13.407741601067|-13.407741601067|-13.407741601067|-13.407741601067|-13.407741601067|-13.407741601067|-13.407741601067|-13.407741601067|-13.407741601067|-13.461379482566|-13.485774044554|-13.485774044554|-13.485774044554|-13.572252125849|-13.572252125849|-13.676797723628|-13.676797723628|-13.676797723628|-13.676797723628|-13.676797723628|-13.676797723628|-13.676797723628|-13.676797723628|-13.676797723628|-13.676797723628|-13.676797723628|-13.676797723628|-13.676797723628|-13.781231868239|-13.781231868239|-13.887479927773|-13.961088236432|-14.020423071711|-14.020423071711|-14.020423071711|-14.020423071711|-14.020423071711|-14.020423071711|-14.020423071711|-14.020423071711|-14.020423071711|-14.020423071711|13.253005141377|13.253005141377|13.253005141377|13.253005141377|13.150561670859|13.085608471576|13.085608471576|13.085608471576|13.085608471576|13.085608471576|13.04789833354|13.03044076767|13.03044076767|13.03044076767|13.03044076767|13.03044076767|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946||12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946||12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946|12.996619252946||12.996619252946|12.996619252946|12.996619252946|12.910997175634|12.910997175634|12.910997175634|12.910997175634|12.910997175634|12.910997175634|12.881165473636|12.881165473636|12.881165473636|12.881165473636|12.881165473636|12.84018396556|12.769054279646|12.769054279646|12.740616067605|12.733221820977||12.733221820977|12.733221820977|12.733221820977|12.625801938537|12.490721394573|12.490721394573|12.490721394573|||12.490721394573|12.395246534385|11.978051164457|-13.02205232226|-13.02205232226|-13.02205232226|-13.02205232226|-13.02205232226|-13.03561330993|-13.062793863642|-13.062793863642|-13.19754858903|-13.291720506129|-13.379689080381|-13.388543242507|-13.481715010595|-13.518572488308|-13.601191590097|-13.6513239784|-13.812128192966|-13.812128192966|-14.285697653101|-14.364664292121|-14.40355248219|-14.40355248219|-14.40355248219|-14.451169329289|-14.512410143352|-14.552678138389|-14.572955116599|-14.572955116599
05093|949651|/equities/airesis-sa|CHALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.012934348743711|0.012148068742732|0.012148068742732|0.012148068742732|0.012148068742732|-0.016929947432711|-0.016929947432711||-0.016929947432711|-0.021033274875563|-0.023370305727739|-0.024022561911431|-0.024219213242063|-0.024219213242063|-0.025271347829843|-0.027257588675343|-0.027257588675343|-0.027257588675343|-0.027257588675343|-0.027257588675343|-0.027257588675343|-0.027274353368997|-0.027274353368997||-0.027274353368997||-0.027274353368997|-0.027274353368997|-0.027274353368997|-0.027274353368997|-0.027274353368997|-0.027274353368997|-0.028360392623939|-0.029044722936337|-0.029044722936337|-0.029044722936337|-0.029044722936337|-0.032007044768667|-0.032007044768667|-0.032007044768667|-0.032007044768667|-0.032559892432951|-0.032559892432951|-0.032559892432951|-0.032559892432951|-0.035406915727357|-0.035406915727357|-0.035406915727357|-0.036920666926268|-0.036920666926268|-0.036920666926268|-0.042645086701537|-0.042645086701537|-0.042645086701537|-0.042645086701537|-0.043744540855651|-0.045928847000118|-0.045928847000118|-0.045928847000118|-0.045928847000118|-0.046920941265226|-0.046988602293189|-0.046988602293189|-0.046988602293189|-0.054376224814913|-0.055306914381473|-0.056046619019295|||-0.056046619019295|-0.056046619019295|-0.056046619019295|-0.056046619019295||-0.056046619019295|-0.056046619019295|-0.056046619019295||-0.056046619019295|-0.056046619019295|-0.056046619019295|-0.056046619019295|-0.056046619019295|-0.056046619019295|-0.056046619019295|-0.056046619019295|-0.058329577800726|-0.059727307472068|-0.061474785278724|-0.070860873778646|-0.074198610553261|-0.074198610553261|-0.07927623311857|-0.081334702617371|-0.086073316150339||-0.086073316150339|-0.086073316150339|-0.086073316150339|-0.086423660427351|-0.086423660427351|-0.086423660427351|-0.086423660427351|-0.090442956512193|-0.093536617938372|-0.093536617938372|-0.093536617938372|-0.093536617938372|-0.093536617938372|-0.093536617938372|-0.093536617938372|-0.093536617938372||-0.093536617938372|-0.093536617938372|-0.093536617938372|-0.093536617938372|-0.099735129165085|-0.10074778182561||-0.10074778182561|-0.10074778182561|-0.10099956403745|-0.10099956403745|-0.10099956403745|-0.10099956403745|||-0.10099956403745|-0.10099956403745||-0.10949951339179|-0.11597167994042|-0.11960040837423||-0.11960040837423|-0.11960040837423|-0.11960040837423|||-0.12660384394586|-0.12660384394586|-0.12660384394586|||-0.12660384394586|-0.12660384394586|||-0.12660384394586|-0.12660384394586|-0.13175427243511|-0.13464363809702|-0.14564926150767|0.092340665549092|0.092340665549092|0.092340665549092|0.092340665549092|0.092340665549092|0.092340665549092|0.092340665549092|0.092340665549092|0.091683634183586|0.091683634183586|0.091683634183586|0.091683634183586|0.091683634183586|0.091683634183586|0.091683634183586|0.091683634183586|0.091683634183586|0.063811990942317|0.063811990942317||0.063811990942317|0.063811990942317|0.063811990942317|0.063811990942317|0.054326463464498|0.054326463464498
05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|-64.472511963837|-64.472511963837|-64.472511963837|-64.472511963837|-64.472511963837|-64.472511963837|-64.472511963837|-64.472511963837|-64.472511963837|-64.472511963837|-64.472511963837|-65.002235489118|-65.002235489118|-65.030262714214|-65.489928732404|-65.489928732404|-65.489928732404|-65.489928732404|-65.489928732404|-65.489928732404|-65.489928732404|-65.489928732404|-65.489928732404|-65.489928732404|-65.489928732404|61.948858410346|61.948858410346|61.948858410346|61.948858410346|61.948858410346|61.948858410346|61.948858410346|61.948858410346|61.530823139784|61.530823139784||||61.530823139784|61.530823139784||||61.530823139784|61.530823139784|61.530823139784|61.530823139784|61.530823139784|61.530823139784|61.530823139784|61.530823139784|61.530823139784|61.530823139784|61.530823139784|61.530823139784|61.530823139784|-64.559093431069|-64.559093431069|-64.559093431069|-64.559093431069|-64.559093431069|-64.559093431069|-64.559093431069|-64.559093431069|-64.559093431069|-64.559093431069|-64.559093431069|-64.559093431069|-64.559093431069|61.203204872039|61.203204872039|61.203204872039|61.203204872039|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.018427777122|-62.16603165184|-62.192257568952|-62.299174491694|-63.103528331971|-64.295030725505|-64.70175622491|-64.70175622491|-64.70175622491|-64.79528526231|-65.008095041076|-66.048524432439|-66.048524432439|-66.048524432439|-67.230582719665|-67.348426507161|-67.410921547071|-67.410921547071|-67.410921547071|-67.410921547071|-68.087691065621|-68.649617497508|-68.649617497508|-69.930690253647|-70.158313795486|-70.158313795486|-70.158313795486|-70.158313795486|-70.158313795486|-71.61146062895|-72.869774055724|-72.869774055724|-72.869774055724|-72.869774055724|-72.869774055724|-72.869774055724|-72.869774055724|-72.869774055724|-72.869774055724|-73.306414498494|70.028673707816|70.028673707816||70.028673707816|70.028673707816|69.639600025985|69.639600025985|69.593207602851|69.593207602851|-72.311010553349|-72.311010553349|-72.311010553349|-72.311010553349|-72.311010553349|-72.311010553349|-72.311010553349|-72.311010553349|-72.311010553349|-72.311010553349|-72.311010553349|-72.723341837977|-73.205501268453|-73.205501268453|-73.205501268453|-73.205501268453|-73.205501268453|-73.205501268453|-73.205501268453|-73.205501268453|-73.205501268453|-73.205501268453|-73.205501268453|-73.205501268453|-73.205501268453|-73.608334539275|-74.202593271314|-74.38288120912|-74.619439105433|-74.619439105433|-74.619439105433|-74.619439105433||-74.619439105433|-74.619439105433|-74.619439105433|-74.619439105433|-74.708267825888|-76.159838033368||-76.159838033368|-76.487709235984|-76.487709235984|-76.487709235984|-77.834115134167|-79.111241140285|-79.374523769722|-79.374523769722|-79.374523769722|-79.374523769722|-79.619470210986|75.713179496132|75.713179496132|75.713179496132|75.713179496132|75.713179496132|75.713179496132|75.713179496132|75.175751265777||73.787502033724|73.481667976924|-79.266880627993|-79.266880627993|-79.266880627993|-79.266880627993|-79.266880627993|||-79.266880627993|-79.266880627993|-79.266880627993|-79.266880627993|-79.266880627993|-79.266880627993|-79.266880627993|-79.266880627993|-79.266880627993|-82.24320371562|-85.39022824956|79.13517259725|79.13517259725|79.13517259725|79.13517259725|77.109811227291|-83.155007863141|-83.155007863141|-83.155007863141|-83.155007863141|-83.155007863141|-83.155007863141|-83.155007863141|-83.155007863141|-83.155007863141|-83.155007863141|-84.546674860956|-84.650746810703|80.134950837158|80.134950837158|80.134950837158
05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|220.34759539766|220.34759539766|220.34759539766|220.34759539766|220.34759539766|220.34759539766|220.34759539766|220.34759539766|220.34759539766|219.58066155296|218.86740172551|217.49155747279|216.68506385865|216.4891136607|216.4891136607|216.4891136607|213.46012628967|211.28902921075|209.65447690083|209.64386322314|208.18762580349|208.01402867055|205.5605292229|205.5605292229|205.15058802544|204.27843113938|202.22603459931|200.83955363417|200.83955363417|200.83955363417|199.95006621502|199.95006621502|197.27785135003|195.96769630789|195.96769630789||||195.96769630789|195.47555099739||||195.47555099739|194.4006137452|193.87845395246|192.73717343188|-200.46646384903|-200.46646384903|-200.46646384903|-200.46646384903|-200.46646384903|194.93065227491|194.93065227491|194.93065227491|194.93065227491|194.93065227491|194.93065227491|194.93065227491|194.93065227491|194.93065227491|193.92294697212|193.87153743725|193.87153743725|192.55726076741|191.84140932978|191.24600392382|189.95112038763|189.39013461175|188.82236755228|188.53132177105|188.53132177105|188.38328601618|188.38328601618|188.38328601618|187.74809235223|187.02011329474|186.21123241652|185.80136663902|185.69040534218|185.42627565442|185.42627565442|185.42627565442|185.42627565442|185.42627565442|185.42627565442|185.42627565442|183.81808473864|181.33121662447|180.93467903479|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-187.02383743762|-188.57768046209|-188.57768046209|-188.57768046209|-188.57768046209|-188.57768046209|-188.57768046209|-188.57768046209|-188.57768046209|-188.57768046209|-188.57768046209|-188.57768046209|-188.57768046209|-188.57768046209|-188.57768046209|-188.57768046209||-188.57768046209|-188.57768046209|-188.57768046209|-188.57768046209|-188.57768046209|-188.57768046209|-188.93591706346|-188.93591706346|-188.93591706346|-188.93591706346|-188.93591706346|-188.93591706346|-188.93591706346|-188.93591706346|-188.93591706346|-189.46489837334|183.28514846104|183.28514846104|183.28514846104|183.28514846104|183.28514846104|183.28514846104|183.28514846104|183.28514846104|183.28514846104|183.28514846104|183.28514846104|183.28514846104|183.28514846104|182.88349557737|182.049026542|182.049026542|182.049026542|182.049026542|182.049026542|182.049026542|182.049026542|182.049026542||182.049026542|182.049026542|182.049026542|182.049026542|182.049026542|182.049026542||182.049026542|182.049026542|182.049026542|181.26558352079|180.60620509878|180.1624426499|180.02494458524|178.20549127092|177.53943423684|177.11809417398|177.11809417398|177.11809417398|177.11809417398|177.11809417398|177.11809417398|176.73429946588|176.73429946588|176.73429946588|176.73429946588||176.73429946588|176.73429946588|176.73429946588|176.73429946588|176.73429946588|176.18802425801|176.18802425801|||175.25336215164|-184.6489562056|-184.6489562056|-184.6489562056|-184.6489562056|-184.6489562056|-184.6489562056|-184.6489562056|-184.6489562056|-184.6489562056|178.67377601854|178.67377601854|178.67377601854|178.10836142366|178.10836142366|177.28707333477|175.3856377168|174.36181900717|173.6353491966|172.60594338224|171.95104989791|170.77894094017|-177.80550794568|-177.80550794568|-177.80550794568|-177.80550794568|-177.80550794568|-177.80550794568|-177.80550794568|-177.80550794568|-178.33944988214
05096|949654|/equities/alpine-select-ag|CHALL|9.0007739979962|||8.9974273528541||||8.9974273528541||8.9974273528541||8.9974273528541|||8.9974273528541|8.9974273528541|8.9860303496746|8.9733670128084|8.9704258596861|8.9704258596861|8.9704258596861|8.9704258596861|8.9704258596861||8.9704258596861||8.9704258596861|-9.1712832581793|-9.1712832581793|-9.1712832581793|-9.1712832581793|-9.1712832581793|-9.1712832581793||-9.1712832581793|||||-9.1712832581793||||-9.1712832581793|-9.1772742209004|-9.1772742209004|-9.1772742209004||8.9178709001248|8.9178709001248|8.680402054887|8.680402054887|8.680402054887|8.680402054887||8.680402054887|8.680402054887|8.680402054887|8.680402054887|8.680402054887|-8.8408062296408|-8.8408062296408||-8.8408062296408|-8.8564513874604|-8.8738348961487|-8.8993619192305|-8.8993619192305|-8.8993619192305|-8.9298466299046|||-8.9658600133718|||||-8.9658600133718|-8.989844459302|8.7955756975977||8.7955756975977|8.7955756975977||8.7955756975977|||8.7955756975977|8.7955756975977|8.7955756975977|8.7955756975977|8.7955756975977|8.7955756975977|8.7955756975977|8.7955756975977|8.7955756975977|8.7955756975977|8.7955756975977|8.672932834018|8.672932834018|8.5816028639987|||8.5816028639987||8.5816028639987|8.5816028639987|8.5816028639987|8.5816028639987|8.5816028639987||8.5816028639987|||8.5816028639987||-8.8211212999107|-8.8211212999107|-8.8211212999107|-8.8568014443453|||-8.9297795097624||8.72802291528|8.1725591864558||8.1725591864558|8.0868015895621|8.0868015895621|8.063113068026|||8.0083856091002|8.0083856091002|8.0083856091002|7.9259837981837|7.7983154584718|||7.735574816695|||7.735574816695|7.6905245298112||7.6905245298112|7.6472526972633||7.6472526972633|7.6358362508197|7.5842625115071|7.4491806531123||7.4352005614364|7.3585558879733||7.3080936464704|7.3080936464704|7.2766759860453|7.2766759860453|7.2766759860453|7.2766759860453|7.2766759860453||-7.5046216429457||||-7.5046216429457||||-7.5046216429457|-7.5046216429457|-7.5051352647924|-7.5279280507988|-7.5451039021176|-7.5451039021176|-7.5451039021176||-7.5451039021176|-7.5451039021176|-7.5451039021176||7.3056693347019|7.3056693347019|7.3056693347019|7.2965985868254|7.2965985868254|7.2965985868254||||7.2965985868254|7.2965985868254|7.2965985868254|7.2965985868254|7.2965985868254|7.2965985868254|7.2965985868254|7.2965985868254|7.2965985868254||7.2965985868254||7.2965985868254||7.2965985868254||7.2965985868254||7.0906652713129|-7.3823294897498|-7.3823294897498||-7.3823294897498|-7.3823294897498|-7.3823294897498|||-7.3823294897498||-7.3823294897498|-7.3823294897498|-7.3823294897498|-7.3823294897498|-7.3823294897498||-7.3823294897498|-7.6859216446812|||-7.8260239224892||||-7.8528310580328|-7.8528310580328||-7.8528310580328||-7.8528310580328|7.4644063555072|7.4644063555072|||7.4644063555072|7.4644063555072|||7.4644063555072
05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP|-180.37118894491|-180.37118894491|-180.37118894491|-182.99020451344|-210.10022723716|-211.05580465044|-212.76088396714|-212.76088396714|-212.76088396714|-212.76088396714|-212.76088396714|-212.76088396714|-212.76088396714|-213.69985852033|-213.69985852033|-214.10379264493|-214.10379264493|-214.10379264493|-214.10379264493|-214.10379264493|-214.10379264493|-214.10379264493|-214.10379264493|-214.10379264493|-217.74309717438|-222.20343977899|-223.24498813499|-223.24498813499|-224.68887570554|-224.81532575431|-224.81532575431|-224.81532575431|-224.81532575431|-224.81532575431|-224.81532575431||||-224.81532575431|-224.81532575431||||-224.81532575431|-224.81532575431|-224.81532575431|-224.81532575431|-225.07258417146|-227.44176019051|-228.77299065914|-228.77299065914|-228.77299065914|-228.85887851015|-228.919945494|-228.919945494|-228.919945494|-228.919945494|-228.919945494|-228.919945494|-228.919945494|-228.919945494|-231.27216166|-232.1079574|-232.51295407806|-232.51295407806|-232.51295407806|-232.51295407806|-232.51295407806|-232.51295407806|-232.51295407806|-232.51295407806|-232.51295407806|-232.51295407806|-232.51295407806|-232.51295407806|-232.51295407806|-234.40328230896|-236.39253589884|-241.29726210983|-244.60806901092|-244.75896556769|-245.4257757682|-245.4257757682|-245.4257757682|-245.4257757682|-245.4257757682|-245.4257757682|-245.4257757682|-245.4257757682|-245.4257757682|-245.4257757682|-245.4257757682|-245.4257757682|-245.52863974244|-247.64293304716|-250.26992560796|-254.98431913827|-254.98431913827|-254.98431913827|-254.98431913827|-254.98431913827|-255.39764386263|-255.39764386263|-255.39764386263|-255.39764386263|-259.44182651403|-260.909662363|-260.909662363|-261.46918989437|-261.46918989437|-261.46918989437|-261.46918989437|-261.46918989437|-261.46918989437|-261.46918989437|-261.46918989437|-261.46918989437|-261.46918989437|-261.46918989437|-261.68798877152|-263.4588764128|-263.84319601422|-264.87369202643|-264.87369202643|-264.87369202643|-264.87369202643|-264.87369202643|-264.87369202643|-265.08188002937|-265.3329518787|-265.3329518787|-265.3329518787|-265.3329518787|-265.3329518787|-265.3329518787|-267.42461804752|-267.42461804752|-267.42461804752|-267.42461804752|-267.42461804752|-267.42461804752|-267.42461804752|-267.42461804752|-267.42461804752|-267.42461804752||-273.55513116392|-279.58903462657|-284.01559402953|-290.48530127102|266.47386656925|266.47386656925|266.47386656925|266.47386656925|257.52651841027|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061||255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061||255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|255.60564481061|254.81182756734|251.76314174149|250.76460193499|246.79400214999|241.8822246111|237.00802734567|235.12410783416|235.12410783416|233.5267864824||227.75198498044|223.39109442271|217.68454935857|-242.67974456133|-242.67974456133|-242.67974456133|-242.67974456133|||-242.67974456133|-242.67974456133|-242.67974456133|-242.67974456133|-242.67974456133|-242.67974456133|-242.67974456133|-242.67974456133|-242.67974456133|-257.69416198003|-260.06254683743|-260.06254683743|-260.06254683743|-260.06254683743|-264.48616315269|-266.23462572522|-270.69398237681|-270.69398237681|-271.90998041868|-273.31664490964|-275.78072713555|-275.78072713555|-275.78072713555|-275.78072713555|-275.78072713555|-275.78072713555|-279.00636348394|-280.95151498216|258.75490180066|258.75490180066|258.75490180066
05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|-8.8676599287249|-8.8676599287249|-8.8676599287249|-8.8676599287249|-8.8676599287249|-8.8676599287249|-8.8676599287249|-8.8676599287249|-8.8676599287249|-8.8676599287249|-8.8676599287249|-8.8676599287249|-8.8676599287249|-8.8676599287249|-8.8676599287249|-8.8676599287249|-8.8676599287249|-8.8676599287249|-8.8676599287249|-8.8676599287249|-8.8676599287249|-8.8676599287249|-8.8676599287249|-8.8676599287249|7.8083436364761|7.8083436364761|7.8083436364761|7.8083436364761|7.8083436364761|7.8083436364761|7.8083436364761|7.8083436364761|7.8083436364761|7.7478820874549|7.3779247153972||||-8.3801504941857|-8.3801504941857||||-8.3801504941857|-8.3801504941857|-8.3801504941857|-8.3801504941857|-8.3801504941857|-8.4690561396188|-8.5292503057447|-8.5292503057447|-8.5292503057447|-8.5533337790135|-8.7103709333874|-8.7939504554598|-8.7939504554598|-8.7939504554598|-8.7939504554598|-8.7939504554598|-9.115222419934|-9.257082827304|-9.257082827304|-9.257082827304|-9.257082827304|-9.3645365055118|-9.3789294887156|-9.7021351714893|-9.7021351714893|-10.60987248906|-11.459271062335|-11.459271062335|-11.459271062335|-11.459271062335|-11.459271062335|-11.459271062335|-11.459271062335|-11.693079379886|-11.815087958276|-12.136208980282|10.908727775516|10.908727775516|10.908727775516|10.908727775516|10.908727775516|10.908727775516|10.908727775516|10.908727775516|10.908727775516|10.908727775516|10.532790313762|10.532790313762|10.532790313762|10.532790313762|10.532790313762|10.532790313762|10.532790313762|10.532790313762|10.449617816834|10.449617816834|10.402072347326|10.402072347326|10.402072347326|10.402072347326|10.402072347326|10.402072347326|10.402072347326|10.402072347326|10.402072347326|10.402072347326|9.7550802905504|9.5477536174917|9.5477536174917|-10.63521153391|-10.63521153391|-10.63521153391|-10.63521153391|-10.63521153391|-10.63521153391|-10.63521153391|-10.63521153391|-10.63521153391|-10.63521153391|-10.63521153391|-10.63521153391|-10.929123581124|-10.996734118064|-10.996734118064|-10.996734118064|-10.996734118064|-10.996734118064|-10.996734118064|-10.996734118064|-11.08748269037|-11.37553580553|-11.416151452403|-11.696279605606|-11.731976862725|-11.898551935983|-11.898551935983|-12.009582267159|-12.009582267159|-12.009582267159|-12.009582267159|-12.18953576127|-12.233928468926||-12.411763181755|-12.411763181755|-12.411763181755|-12.411763181755|-12.411763181755|-12.411763181755|-13.174736860139|11.087137452065|11.087137452065|11.087137452065|11.042930752369|10.935692901122|10.935692901122|10.935692901122|10.935692901122|10.935692901122|10.637991660952|10.559991141292|10.348323420388|10.260358999948|10.233177077749|9.4074188735514|9.1690356911|9.1690356911|8.4961505665576|7.9904051147256|7.9904051147256|7.9904051147256|7.9797910239059|7.9797910239059|7.9797910239059|7.9797910239059|7.9797910239059|7.9797910239059|7.9797910239059|7.9797910239059|7.9797910239059|7.6169902512054||7.5966561843533|7.4704511485253|7.0355010387802|7.0134980928753|7.0134980928753|7.0134980928753||7.0134980928753|7.0134980928753|7.0134980928753|7.0134980928753|7.0134980928753|7.0134980928753|7.0134980928753|7.0134980928753|7.0134980928753|7.0134980928753|7.0134980928753|6.8244423084628|6.5032692411621|6.3339771302759|6.3339771302759|6.3339771302759|6.3339771302759|6.3339771302759|6.3339771302759||6.174419115232|5.761320029569|5.761320029569|5.5473000328544|-6.8919971488478|-6.8919971488478|-6.8919971488478|||-6.8919971488478|-6.8919971488478|-6.8919971488478|-6.8919971488478|-6.8919971488478|-6.8919971488478|-6.8919971488478|-7.2504593088011|-7.2504593088011|-7.6970658251291|-8.3380728241078|-8.5845252933626|-8.9160280958949|-9.1039203555649|-9.6410226988864|-9.6544695086029|-9.9479658544888|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131|8.6165219174131
05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP|201.28223556126|201.28223556126|201.28223556126|201.28223556126|201.28223556126|201.28223556126|201.28223556126|201.28223556126|201.28223556126|201.28223556126|201.28223556126|201.28223556126|201.28223556126|201.28223556126|201.28223556126|201.28223556126|201.28223556126|201.28223556126|201.28223556126|201.28223556126|201.28223556126|201.28223556126|201.28223556126|201.28223556126|201.28223556126|201.28223556126|-214.28952560142|-214.28952560142|-214.28952560142|-214.28952560142|-214.28952560142|-214.28952560142|-214.28952560142|-214.28952560142|-214.28952560142||||-214.28952560142|-214.28952560142||||-214.28952560142|-214.28952560142|-214.28952560142|-214.28952560142|-215.4936334255|-215.4936334255|-215.4936334255|-215.4936334255|-215.4936334255|-216.17871169014|-216.17871169014|-216.17871169014|-216.17871169014|-216.17871169014|-216.17871169014|-216.17871169014|-216.17871169014|-216.17871169014|-216.17871169014|-216.17871169014|-216.17871169014|-216.17871169014|-216.17871169014|-216.17871169014|-216.17871169014|-216.17871169014|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-216.26473160099|-218.33934706872|-218.33934706872|-218.33934706872|-218.33934706872|-218.33934706872|-218.33934706872|-218.33934706872|-219.87705229858|-224.14116922064|-225.69364776494|-225.69364776494|-225.69364776494|-225.71516418327|-228.2946268703|-228.99402985589|-229.38225539543|-229.59139488382|-230.24863565903|-230.24863565903|-230.66515073226|-231.41376633612|-231.41376633612|-233.01082263719|-233.01082263719|-233.90091404132|-234.16768226813|-234.2027621828|-234.2027621828|-234.2027621828|-234.2027621828|-234.81591566409|-234.81591566409|-234.81591566409|-234.81591566409|-234.81591566409|-234.81591566409|-234.81591566409|-238.1122415606|-238.1122415606|-238.53061319259|-238.53061319259|-238.53061319259|-238.53061319259|-238.53061319259|-238.53061319259|-238.53061319259|-238.53061319259||-243.7006813251|-246.111868139|229.8724396027|229.8724396027|229.8724396027|229.8724396027|229.8724396027|228.91126199081|228.91126199081|228.91126199081|228.91126199081|228.91126199081|228.91126199081|228.91126199081|228.91126199081|228.91126199081|228.91126199081|228.91126199081|228.91126199081|224.56806887868|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851||223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851||223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|223.68013936851|222.31126596501|219.40140662779|215.94600736421|215.8844526269|214.54542363127|214.54542363127|214.54542363127|214.54542363127|214.54542363127|214.54542363127|214.54542363127|214.54542363127|214.54542363127||214.54542363127|214.54542363127|214.54542363127|214.54542363127|210.71713736807|210.29681929786|208.60757699762|||203.84175221958|201.1575024662|199.11944718467|197.66865183082|-218.98161614428|-218.98161614428|-218.98161614428|-218.98161614428|-218.98161614428|209.00769838909|209.00769838909|209.00769838909|209.00769838909|209.00769838909|209.00769838909|209.00769838909|209.00769838909|209.00769838909|209.00769838909|209.00769838909|209.00769838909|209.00769838909|209.00769838909|208.56410932121|207.23789924579|206.33238865686|206.33238865686|206.33238865686|206.33238865686|206.33238865686|206.33238865686
05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP|-5.7954130709279|5.1262650916243|5.1262650916243|5.1262650916243|5.1262650916243|5.1262650916243|5.0480723060131|4.8761914479468|4.8524348722269|4.7443720219721|4.5904136629225|4.5637926758794|4.5377658766781|4.5377658766781|4.5377658766781|4.5377658766781|4.5191441326685|4.5191441326685|4.5191441326685|4.5140488445038|4.5011651316478|-5.050666477407|-5.050666477407|-5.050666477407|-5.050666477407|-5.0629628522804|-5.0802362079544|-5.1444893112794|-5.1444893112794|-5.3252658569168|-5.3823403823848|-5.3823403823848|4.8213952579899|4.8213952579899|4.8213952579899||||4.8213952579899|4.8213952579899||||4.8213952579899|4.8213952579899|4.8213952579899|4.7302402410547|4.7302402410547|4.7302402410547|4.6914433154901|4.6914433154901|4.6914433154901|4.6914433154901|4.6914433154901|4.6914433154901|4.6914433154901|4.6914433154901|4.6914433154901|4.618826008885|4.6059178257969|4.5521311125256|-5.1286462755874|-5.1286462755874|-5.1286462755874|-5.1286462755874|-5.1286462755874|-5.1286462755874|-5.1286462755874|-5.1962738800794|-5.323637570358|-5.3326527160811|-5.4007815388261|-5.4007815388261|-5.4007815388261|-5.4007815388261|-5.4007815388261|-5.4439871835854|-5.4439871835854|-5.4439871835854|-5.5829468715517|-5.5829468715517|-5.6428246123186|-5.6428246123186|-5.6428246123186|-5.6428246123186|-5.6428246123186|-5.6428246123186|-5.6428246123186|-5.6428246123186|-5.6428246123186|-5.6428246123186|-5.6428246123186|-5.6428246123186|-5.664249404999|-5.6736105114579|-5.674289587511|-5.7892409777638|-5.7892409777638|-5.7892409777638|-5.7892409777638|-5.7892409777638|-5.7892409777638|-5.7892409777638|-5.9347121159232|-5.9441247162991|-5.974027361889|-6.1172524717332|5.4965275663762|5.4965275663762|5.4965275663762|5.4965275663762|5.4965275663762|5.4965275663762|5.4965275663762|5.3644752390549|5.270117395493|5.270117395493|5.270117395493|5.270117395493|5.270117395493|5.270117395493|5.270117395493|5.270117395493|5.270117395493|5.270117395493|5.270117395493|5.270117395493|-5.7080914927555|-5.7080914927555|-5.7080914927555|-5.7080914927555|-5.7080914927555|-5.7120184853997|-5.7120184853997|-5.7120184853997|-5.8222427053944|-5.9280490569019|5.3181071125204|5.3181071125204|5.3181071125204|5.3181071125204|5.3181071125204|5.3181071125204|5.3181071125204|5.3181071125204||5.3181071125204|5.3181071125204|5.3181071125204|5.3181071125204|5.1917856360734|5.1580259971973|5.1580259971973|5.1580259971973|5.1580259971973|5.1580259971973|5.1580259971973|5.1580259971973|5.1580259971973|5.1580259971973|5.1580259971973|5.1580259971973|-5.6623755404912|-5.6623755404912|-5.6623755404912|-5.6623755404912|-5.7219452060253|-5.7219452060253|-5.7293834859564|-5.7425632639287|-5.7425632639287|-5.7425632639287|-5.7528481663993|-5.779997783155|-5.779997783155|-5.8349977127388|-5.9061086301092|-6.0012319754763|-6.130257760066|-6.149730747031|-6.1941450890423|-6.2540501550967|-6.3856111848944|-6.3872402499051||-6.3872402499051|-6.3872402499051|-6.3872402499051|-6.4897112393745|-6.6256712179104|-6.6256712179104||-6.6256712179104|-6.6256712179104|-6.6256712179104|-6.7007456069433|-6.8008284574575|-6.9275874038346|-7.0356634776542|-7.0356634776542|-7.2479594461067|-7.5316213757841|-7.5817551621499|-7.5817551621499|-7.653616879682|-7.7594032149014|-7.7594032149014|-7.7676705365376|-8.169633839417|-8.2463377761847|-8.2463377761847||-8.3020421187089|-8.5078245710451|-9.4465364908385|-9.4465364908385|-9.5002901261833|-9.548405466966|-9.548405466966|||-11.048668569556|-11.048668569556|-11.048668569556|-11.048668569556|-11.048668569556|-11.048668569556|-11.048668569556|-11.048668569556|-11.048668569556|-11.641853326152|-11.975392970322|-12.03472634468|-12.03472634468|-12.03472634468|-12.03472634468|-12.03472634468|-12.03472634468|-12.03472634468|-12.03472634468|-12.03472634468|-12.03472634468|-12.03472634468|-12.03472634468|-12.03472634468|-12.03472634468|-12.09671717658|-12.09671717658|-12.09671717658|-12.313601093703|-12.313601093703|-12.446223079291
05101|955643|/equities/usi-group-holdings-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP|52.069190196729|52.069190196729|52.069190196729|52.069190196729|52.069190196729|52.069190196729|52.069190196729|52.069190196729|52.069190196729|51.904654375421|51.857907573514|51.857907573514|50.514339544301|50.13260004468|50.071382611429|50.071382611429|50.071382611429|50.071382611429|50.071382611429|50.071382611429|50.060347584338|50.060347584338|48.858818870159|48.858818870159|48.858818870159|48.858818870159|48.858818870159|48.858818870159|48.858818870159|48.858818870159|48.858818870159|48.858818870159|48.858818870159|48.858818870159|48.858818870159||||48.858818870159|48.858818870159||||48.858818870159|48.858818870159|48.858818870159|48.858818870159|-52.784473546146|-52.784473546146|-52.784473546146|-52.784473546146|-52.784473546146|-52.784473546146|-52.784473546146|-52.784473546146|-52.784473546146|-52.784473546146|-52.784473546146|-52.784473546146|-52.784473546146|-52.784473546146|-52.784473546146|-52.784473546146|-53.134971547787|-53.194250972109|-53.194250972109|-53.194250972109|-53.194250972109|-53.194250972109|-53.194250972109|-53.948296475774|-53.948296475774|-53.948296475774|-53.948296475774|-53.948296475774|-53.948296475774|-53.948296475774|-53.948296475774|-53.948296475774|-55.44088588861|-56.475784892253|-56.475784892253|-57.236747495579|-57.236747495579|-57.236747495579|-57.236747495579|-57.236747495579|-57.236747495579|-57.236747495579|-57.236747495579|-57.236747495579|-57.236747495579|-58.11305357819|-58.16002269374|-58.16002269374|-58.16002269374|-58.16002269374|-62.798914756892|-66.11545990851|-66.906067200794|-67.437294982422|-67.816440183309|-68.084932519758|-69.133258185744|-70.609172540638|-71.487968133261|-72.050522775971|-73.306137265456|-74.729043101483|-75.071141981596|-75.071141981596|-75.071141981596|-75.071141981596|-75.071141981596|-75.071141981596|-75.071141981596|-75.071141981596|-75.071141981596|-75.071141981596|-75.071141981596|-76.131823406744|-77.31313839017|-77.447928747188|-77.483809295243|-78.119518392549|-78.119518392549|-78.632799061654|-79.244965259567|-79.244965259567|-79.244965259567|-79.244965259567|-79.244965259567|-79.244965259567|-79.244965259567|-79.244965259567|-79.244965259567|-79.244965259567|-79.244965259567|-79.244965259567|-79.244965259567|-79.244965259567|-79.244965259567|-79.244965259567|-79.244965259567|-79.244965259567||-80.763854442189|-81.779280594267|-81.851975471088|-82.742388039368|-82.742388039368|-82.742388039368|-82.742388039368|-82.742388039368|-83.622034306741|-83.622034306741|-83.622034306741|-83.657813861873|-84.418286062202|-84.418286062202|-84.501715756362|-84.501715756362|-84.501715756362|-84.501715756362|-84.501715756362|-84.501715756362|-84.501715756362|-84.501715756362|-84.501715756362|-84.501715756362|-84.501715756362|-84.501715756362|-84.635137169376|-84.635137169376|-84.635137169376|-85.780705761926|-86.634118954358|82.085851475827|82.085851475827|82.085851475827|82.085851475827|82.085851475827|82.085851475827|82.085851475827||82.02675381821|82.02675381821|82.02675381821|80.860283122256|80.239203384403|79.456423262612||79.456423262612|79.396029662044|78.206701065601|78.048464083423|78.048464083423|78.048464083423|78.048464083423|78.048464083423|78.048464083423|78.048464083423|78.048464083423|78.048464083423|78.048464083423|78.048464083423|78.048464083423|78.048464083423|78.048464083423|78.048464083423|76.511629607666||76.124481115798|76.124481115798|74.982751539526|74.056396991211|72.39377311225|72.18182793102|72.18182793102|||72.18182793102|-79.117948859354|-79.117948859354|-79.117948859354|-79.117948859354|-79.117948859354|-79.117948859354|-79.117948859354|-79.117948859354|74.272265049589|74.272265049589|74.272265049589|74.272265049589|74.042800004556|74.042800004556|72.70090419939|-77.813559892958|-77.813559892958|-77.813559892958|-77.813559892958|-77.813559892958|-77.813559892958|-77.813559892958|-77.813559892958|-77.813559892958|-78.14617684504|72.008638444753|72.008638444753|72.008638444753|72.008638444753|72.008638444753
05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP|4.7589470998949|4.7589470998949|4.7589470998949|4.7589470998949|4.7589470998949|4.7589470998949|4.7589470998949|4.7589470998949|4.7589470998949|4.7589470998949|4.7589470998949|4.7589470998949|4.7589470998949|4.7589470998949|4.7589470998949|4.7589470998949|4.7098930535747|4.7098930535747|4.7098930535747|4.5665477048505|4.3475529630039|4.3089474791789|4.1388305949397|3.9773119607708|3.7667355183254|3.690539426659|3.6444884219153|3.3604104889852|3.3604104889852|3.3604104889852|3.3604104889852|3.3604104889852|3.3604104889852|3.3604104889852|3.3604104889852||||3.2897288657858|-3.7952729820331||||-3.7952729820331|-3.7952729820331|-3.7952729820331|-3.7952729820331|-3.7952729820331|-3.7952729820331|-3.7952729820331|-3.7952729820331|-3.7952729820331|-3.7952729820331|-3.7952729820331|-3.7952729820331|-3.7952729820331|-3.7952729820331|-3.7952729820331|-3.7952729820331|-3.7952729820331|-3.7952729820331|-3.7952729820331|-3.7952729820331|-3.7952729820331|-3.7952729820331|-3.7952729820331|-3.8340817541525|-3.8340817541525|-3.8340817541525|-3.94198971412|-3.94198971412|-3.94198971412|-3.94198971412|-3.94198971412|-3.94198971412|-3.94198971412|-3.94198971412|-3.94198971412|-3.94198971412|-3.94198971412|-3.94198971412|-3.94198971412|-3.94198971412|-3.94198971412|-3.94198971412|-3.94198971412|-3.94198971412|-3.94198971412|-3.9719840514762|-3.9719840514762|-3.9719840514762|-3.9719840514762|-3.9719840514762|-3.9719840514762|-3.9719840514762|-3.9719840514762|-3.9719840514762|-3.9719840514762|-3.9719840514762|-3.9719840514762|-3.9719840514762|-3.9719840514762|-3.9719840514762|-3.9719840514762|-3.9719840514762|-4.0958156307651|-4.1097951288702|-4.1903278160627|-4.3253643301389|-4.389293607436|-4.4628827741645|-4.4628827741645|-4.4628827741645|-4.4628827741645|-4.4628827741645|-4.4791144577689|-4.4791144577689|-4.5473493832159|-4.7151104231464|4.1566070042599|4.1566070042599|4.1566070042599|4.1566070042599|4.1566070042599|4.1566070042599|4.1340078471489|4.0288976694023|3.9337751098115|3.8933719239899|3.8933719239899|3.8933719239899|3.8933719239899|3.8933719239899|3.8933719239899|3.8933719239899|3.8933719239899|3.8933719239899|3.8933719239899|3.8933719239899|3.8676355505727|3.6987615851057|3.6971883276548|3.6971883276548|3.6971883276548|3.6971883276548||3.6971883276548|3.613644684409|3.613644684409|3.613644684409|3.613644684409|3.613644684409|3.613644684409|3.613644684409|3.613644684409|3.613644684409|3.613644684409|3.613644684409|3.5312718959372|3.5216009554229|3.5216009554229|3.5216009554229|3.5216009554229|3.4534456130489|3.423433671303|3.423433671303|3.423433671303|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371||3.3811314673371|3.3811314673371|3.3811314673371|3.3811314673371|3.3556871555404|3.3556871555404||3.3549300456661|3.1727000502103|3.1103823531084|3.1103823531084|3.1103823531084|3.1103823531084|3.0943136864694|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972||-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|||-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.3644144647972|-3.5310159914643|-3.5852955571977|-3.6575504797661|-3.6797783924434|-3.7686426323093|3.4842243083489|3.4842243083489|3.4842243083489|3.4842243083489|3.4842243083489|3.4842243083489|3.4842243083489|3.4842243083489|3.4842243083489|3.4842243083489|3.4842243083489|3.4842243083489|3.4842243083489|3.4735629026229|3.4735629026229|3.4735629026229|3.4735629026229
05104|1072993|/equities/asmallworld|CHALL|-0.73226457844816|-0.73226457844816|-0.73226457844816|-0.73226457844816|-0.73226457844816|-0.73226457844816|-0.73226457844816|-0.73862731468503|-0.75326172663113|-0.75326172663113|-0.75326172663113|-0.75326172663113|-0.75326172663113||-0.75326172663113||-0.75326172663113|-0.75326172663113|-0.75326172663113|-0.75326172663113|-0.75326172663113|-0.75326172663113|-0.75326172663113|-0.75326172663113|-0.75326172663113|-0.75326172663113|-0.75326172663113|-0.75326172663113||-0.75326172663113|-0.75326172663113|-0.75326172663113|-0.75326172663113|-0.75326172663113|-0.75326172663113||||-0.75326172663113|-0.75326172663113||||-0.75326172663113|-0.75326172663113|-0.75326172663113|-0.75326172663113|-0.75326172663113|-0.78737274460895|-0.78737274460895|-0.78737274460895|||-0.78737274460895|-0.78737274460895|-0.78737274460895||-0.8041638484573|-0.8041638484573|-0.85434872805803|-0.86743995510133||-0.86743995510133|-0.86743995510133|-0.88887649360743|-0.88887649360743||-0.90683388916103||-0.90683388916103|||-0.90683388916103|-0.90683388916103|-0.90683388916103|-0.90683388916103|-0.90683388916103|-0.90683388916103|-0.92481544180544||-0.93590603121819|-0.94309387909412|-0.94309387909412|-0.95232653736008|-0.9651253539708|-0.9651253539708|-0.99612656167657|-0.99612656167657|-0.99612656167657|-0.99612656167657|-0.99612656167657|-0.99612656167657|-0.99612656167657|-0.99612656167657|-0.99612656167657|-0.99612656167657|-0.99612656167657|-0.99612656167657|-0.99612656167657|-0.99612656167657|-0.99612656167657|-0.99612656167657|-0.99612656167657|-0.99612656167657|-0.99612656167657|-0.99612656167657||-1.038551331934|-1.038551331934|-1.0508685082151|-1.0508685082151|-1.0508685082151|-1.0508685082151|-1.0904094676126|-1.1204549449405|-1.1256762497852|-1.1256762497852|-1.1256762497852||-1.1256762497852|-1.1256762497852|-1.1256762497852|-1.1256762497852||-1.1256762497852|-1.1307513971273|-1.1496726428127|-1.1496726428127|-1.1496726428127|-1.1585769741427|-1.1585769741427||-1.1585769741427|-1.170641087679|-1.1879296047484|-1.1879296047484|-1.1879296047484|-1.1879296047484|-1.2038650798041|-1.2038650798041||-1.2038650798041|-1.2038650798041|-1.2038650798041|-1.2038650798041||1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|||1.0592044922861||1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861||1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861||1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861||1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861||1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|||1.0592044922861|1.0592044922861||1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861||1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|||1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|1.0592044922861|-1.2384099489628|-1.2952132757101|-1.2952132757101|-1.2952132757101|-1.2952132757101|-1.2952132757101|-1.2952132757101|-1.2952132757101|-1.3424592079491|-1.3610657786628|-1.3734064207365|-1.3848960251598|-1.3976622522968|-1.4118469491158|-1.4226077281274|-1.4344436923988|-1.4344436923988|-1.4344436923988|-1.4344436923988|-1.4344436923988|-1.4344436923988||
05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP|-138.81091006814|-138.81091006814|-139.16161204633|-139.16161204633|-140.53193594065|-140.53193594065|-140.53193594065|-140.53193594065|-140.53193594065|-140.53193594065|-140.53193594065|-140.53193594065|-140.53193594065|-140.53193594065|-141.43548717595|-142.83942985641|-144.67714479353|-149.71904349753|-156.42116520613|-163.51240849727|-168.96200478378|-168.96200478378|-168.96200478378|-169.43556036224|-171.58760111407|-171.58760111407|-171.58760111407|-172.91956459235|161.55546495259|161.55546495259|161.55546495259|160.80236903696|160.80236903696|160.80236903696|160.80236903696||||158.28041173648|158.14156305882||||158.14156305882|158.14156305882|158.14156305882|156.90030791832|156.90030791832|156.90030791832|156.90030791832|156.90030791832|152.95590006061|151.6171586095|151.6171586095|150.78573111017|148.95080861471|146.55408625423|-154.71286386671|-154.71286386671|-154.71286386671|-154.71286386671|-154.71286386671|-154.71286386671|-154.71286386671|-154.71286386671|-154.71286386671|-154.71286386671|-156.18095307022|-157.12327559424|-158.50363819282|-159.31515812522|-161.14093603337|-161.14093603337|-161.14093603337|-161.14093603337|-161.14093603337|-163.13437964347|154.05709990425|154.05709990425|154.05709990425|154.05709990425|154.05709990425|154.05709990425|151.48566689936|-162.15021487723|-162.15021487723|-162.15021487723|-162.15021487723|-162.15021487723|-162.15021487723|-162.15021487723|-162.15021487723|-162.15021487723|-162.15021487723|-162.45952346602|-162.45952346602|-162.97225339666|-162.97225339666|-164.12905675154|-164.12905675154|-164.12905675154|-164.12905675154|-164.12905675154|-164.12905675154|-164.12905675154|-166.08783913962|157.32130717828|157.32130717828|157.32130717828|157.32130717828|157.32130717828|156.30146174513|155.54624330362|155.54624330362|154.91805014964|154.08088008043|154.08088008043|154.08088008043|154.08088008043|154.08088008043|154.08088008043|154.08088008043|154.08088008043|152.71208626558|150.35196592545|150.35196592545|147.72440827926|147.21600631696|145.79556426982|145.29506852869|-154.45210579935|-154.45210579935|-154.45210579935|-154.45210579935|-154.45210579935|-154.45210579935|-154.45210579935|-154.45210579935|-154.45210579935|-154.45210579935|-154.45210579935|-154.45210579935|-154.45210579935|-154.45210579935|-154.45210579935||-158.39025409212|145.64536658052|145.64536658052|145.64536658052|142.82817746008|141.40640330418|141.40640330418|139.65234680068|139.65234680068|138.52482350547|138.16091975326|137.88990252939|137.28878279226|137.24294401708|137.24294401708|135.62549047009|-145.99662762302|-145.99662762302|-145.99662762302|-145.99662762302|-145.99662762302|-145.99662762302|-145.99662762302|138.03347149301|138.03347149301|138.03347149301|138.03347149301|138.03347149301|138.03347149301|138.03347149301|138.03347149301|138.03347149301|138.03347149301|137.29273881303|136.54368147257|136.54368147257|136.54368147257|136.29988938402||136.29988938402|136.29988938402|136.29988938402|136.29988938402|136.29988938402|136.29988938402||136.29988938402|134.74813179341|134.74813179341|134.74813179341|134.74813179341|134.74813179341|134.74813179341|134.68681954639|132.71869245389|130.93541696163|130.93541696163|128.83935523135|124.87706475901|121.33006483368|118.70007034201|117.9445285362|116.52725214892|116.09694327175|115.40771313574||113.01968405938|110.97742741081|110.29714512795|108.6523802542|104.48042369146|-116.0724186423|-116.0724186423|||-116.0724186423|-116.0724186423|-116.0724186423|-116.0724186423|-116.0724186423|-116.0724186423|-116.0724186423|-116.0724186423|-116.0724186423|-116.75824191864|-124.63138016391|-126.32375429657|-126.32639374763|-126.97377125455|-129.38196772153|-130.21329645111|-132.09255084941|-134.44727855202|-134.65253443715|-135.85837464859|-137.42862482848|-137.42862482848|-137.42862482848|-137.42862482848|-138.04291800197|-139.04768497343|-139.2028425439|-139.2028425439|-139.2028425439|-139.2028425439|-139.2028425439
05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP|-69.467970933109|-69.467970933109|-69.467970933109|-69.467970933109|-69.975519062843|-70.789465243911|-72.124409471723|-72.70490136276|-72.996845835824|-72.996845835824|-72.996845835824|-74.335920191571|-74.335920191571|-75.056578160177|68.308705708762|68.308705708762|68.308705708762|68.308705708762|68.308705708762|66.409670297062|64.819346017499|64.819346017499|63.457607449049|60.890135238519|60.890135238519|60.890135238519|60.740597534022|60.740597534022|59.289554595772|58.63561587844|57.39790615013|56.336561668479|55.944361866638|55.944361866638|55.944361866638||||55.944361866638|55.388178919338||||55.147976237958|53.336640391555|52.587931988202|50.86437010496|50.479182484569|50.479182484569|50.479182484569|50.479182484569|50.479182484569|50.479182484569|50.479182484569|50.479182484569|50.479182484569|50.479182484569|50.479182484569|50.479182484569|-53.19685541708|-53.19685541708|-53.19685541708|-53.19685541708|-53.19685541708|-53.19685541708|-53.19685541708|-53.519082653163|-53.519082653163|-53.941204931601|-55.200225938541|-55.330804945344|-56.775895146655|-56.887835289871|-56.887835289871|-56.975371018423|-57.067079799454|-57.868978148347|-58.701642810907|-59.36293497307|-62.133815661877|54.02014243427|54.02014243427|54.02014243427|53.941843260255|53.941843260255|-58.461462391793|-58.461462391793|-58.461462391793|-58.50162526124|-59.1879179318|-60.189351858834|-60.996421854853|-60.996421854853|-61.237692772414|-61.866879078046|-62.335420392504|-63.667132879353|-63.913011176895|-63.913011176895|-63.913011176895|-63.913011176895|-63.913011176895|-63.913011176895|-63.913011176895|-63.913011176895|-64.053409255962|-64.053409255962|-66.23200645743|-66.23200645743|-66.23200645743|-66.23200645743|-66.23200645743|-66.23200645743|-66.23200645743|-66.23200645743|-66.23200645743|-66.38027583018|-66.38027583018|-66.38027583018|-66.38027583018|-66.38027583018|-66.38027583018|-66.38027583018|-66.530862075919|-67.562069820954|-68.441186824986|-69.276317083778|-69.279245018896|-70.065823899305|-71.825915613214|-72.771423473334|-72.771423473334|-72.771423473334|-73.02380470697|-73.026663945043|-73.026663945043|-73.026663945043|-73.026663945043|-73.026663945043|-73.026663945043|-73.038783382884|-73.038783382884|-73.262537770262|-74.021650296658|-74.021650296658||66.966719737023|66.966719737023|66.966719737023|66.966719737023|66.424135329955|63.871257917344|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|54.865358384263|53.931307325407|53.931307325407|53.734786256203|53.455910356998|53.455910356998|51.82878987895|51.3375447338|51.255133964356|51.255133964356|51.255133964356|51.255133964356|51.255133964356|50.241816575589||49.110349928077|48.798501075036|48.798501075036|48.798501075036|48.798501075036|48.798501075036||48.798501075036|48.798501075036|48.798501075036|48.798501075036|48.798501075036|48.798501075036|48.798501075036|48.798501075036|48.798501075036|48.798501075036|48.587224603501|47.905248033567|46.740678429599|46.740678429599|46.740678429599|46.740678429599|46.740678429599|46.740678429599|46.740678429599||-50.678452171221|-50.678452171221|-50.678452171221|-50.678452171221|-50.678452171221|-50.678452171221|-50.678452171221|||-50.678452171221|-50.678452171221|-50.678452171221|-50.678452171221|-50.678452171221|-50.678452171221|-50.678452171221|-51.342286314658|-51.342286314658|-52.790316067461|-54.883684858486|-55.210759622967|-56.381399877774|-56.845998931711|-57.70586302936|-57.70586302936|-58.128736953602|-58.579151450115|-58.590926195022|-58.590926195022|-59.119667859085|-59.119667859085|-59.119667859085|-59.119667859085|-59.119667859085|-59.119667859085|-59.119667859085|-60.282599952679|-60.282599952679|-60.282599952679|-60.282599952679
05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||-212.89660620651|-213.16289663272|-213.91438899866|-213.91438899866|-213.91438899866|-213.91438899866|-213.91438899866|-213.91438899866|-213.91438899866|-213.91438899866|201.7657005442|201.7657005442|201.7657005442|201.7657005442|201.7657005442|201.7657005442|201.7657005442|199.75077906061|196.93420421204|195.58244929403|194.8870388741|194.8870388741|194.8870388741|194.8870388741|194.8870388741|194.8870388741|194.8870388741|194.8870388741|194.8870388741|194.8870388741|194.8870388741|194.8870388741|194.8870388741|194.8870388741|194.8870388741|194.8870388741|194.8870388741|194.8870388741|194.49670121347|-203.38515616555|-203.38515616555|-203.38515616555|-203.38515616555|-203.38515616555|-203.38515616555|-203.38515616555|-203.54917358201|-203.54917358201|-203.54917358201|-204.16503340866|-204.16503340866|-204.93336791094|-205.97596570182|-206.5375389075|-206.5375389075|-206.5375389075|-207.6861504422|-208.27647546405|-208.27647546405|-208.27647546405|-208.27647546405|-208.27647546405|-208.27647546405|-208.27647546405|-209.60164296488|-210.72700842391|-210.72700842391|-210.72700842391|-211.8522351425|-213.95803040058|-216.63115150167|-218.18290917316|208.69862148934|208.69862148934|208.69862148934|208.69862148934|208.16513159731|206.47236996734|204.91374271273|204.83749207258|203.30832384692|202.49813608181|199.90904483808|198.63227865445|198.09910798058|198.09910798058|197.41011794391|194.66680381897|192.77977676528|191.07705032132||191.07705032132|191.07705032132|191.07705032132|191.07705032132|191.07705032132|191.07705032132|190.24117143179|190.07675210371|190.07675210371|189.49639088726|188.50709403462|188.48566631152|187.79518512966|187.65953293062|187.65953293062|187.65953293062|187.65953293062|187.205038285|186.66670378021|184.90189105461|182.99098599167|-192.14609254993|-192.14609254993|-192.14609254993|-192.14609254993|-192.14609254993|-192.14609254993|-192.14609254993|-192.14609254993|-192.14609254993|-192.14609254993|-192.14609254993|-192.14609254993|-194.75122276056|185.1028026021|185.1028026021|185.1028026021|185.1028026021||185.1028026021|185.1028026021|185.1028026021|185.1028026021|185.1028026021|184.68644241895||183.7793857213|183.57709117688|183.04676644844|182.37861938821|182.37861938821|182.37861938821|181.34291331356|180.43656865298|179.67951479156|177.78279590827|177.55831610091|177.55831610091|177.55831610091|177.55831610091|177.55831610091|177.55831610091|177.55831610091|177.55831610091|177.55831610091||177.55831610091|177.55831610091|177.55831610091|177.55831610091|177.55831610091|175.44730733215|175.44730733215|||168.74701662394|-183.75860565878|-183.75860565878|-183.75860565878|-183.75860565878|-183.75860565878|-183.75860565878|-183.75860565878|-183.75860565878|-194.58734691118|181.14896086399|181.14896086399|181.14896086399|181.14896086399|181.14896086399|180.94884320038|179.29871687114|179.10968626009|175.73850238454|175.73850238454|174.77055939184|173.76172350232|172.6019178848|171.08451962565|171.08451962565|171.08451962565|170.98050564875|170.98050564875|170.98050564875|170.98050564875|170.98050564875
05108|949723|/equities/bank-linth-llb-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE|106.89241891995|105.68046597523|105.12273988771|103.79967797891|103.79967797891|103.31075492055|102.87476774769|102.87476774769|102.87476774769|102.58862989829|102.35958818248|101.8217620193|100.73529087824|100.65239438533|100.65239438533|100.65239438533|100.65239438533|100.65239438533|100.65239438533|100.65239438533|100.65239438533|100.65239438533|100.15265983475|99.314065126714|99.03279913715|99.03279913715|98.664215922924|97.431728869497|97.431728869497|97.431728869497|97.431728869497|97.431728869497|97.431728869497|97.431728869497|96.926923678781||||96.271583899818|95.739609611576||||95.739609611576|94.608779163206|94.608779163206|94.519245482446|94.519245482446|94.519245482446|94.519245482446|94.519245482446|94.519245482446|94.519245482446|94.519245482446|94.519245482446|94.519245482446|94.519245482446|94.519245482446|94.519245482446|93.365829415852|92.742588409378|91.950097808787|-96.702773478137|-96.702773478137|-96.702773478137|-96.702773478137|-97.272527697469|-97.43891610347|-98.507128919085|93.143959535384|93.143959535384|93.143959535384|92.937293198402|92.937293198402|92.188174966098|92.188174966098|92.188174966098|92.188174966098|92.188174966098|92.188174966098|92.188174966098|92.188174966098|92.188174966098|92.188174966098|92.188174966098|92.188174966098|92.188174966098|92.188174966098|92.188174966098|92.188174966098|92.188174966098|92.188174966098|92.188174966098|92.188174966098|92.188174966098|92.188174966098|91.747974558142|91.585462464555|91.585462464555|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|91.308817679757|90.007016931501|-96.36160115847|-96.36160115847|-96.36160115847|-97.726778556341|93.747403220725|93.747403220725|93.747403220725|93.747403220725|93.747403220725|93.747403220725|93.747403220725|93.747403220725|93.747403220725||93.747403220725|93.747403220725|93.747403220725|93.747403220725|93.747403220725|93.747403220725|93.747403220725|93.747403220725|93.311001120223|92.573337460241|92.148096555206|92.148096555206|92.148096555206|92.148096555206|92.148096555206|92.148096555206|92.148096555206|91.09788904558|90.889315821179|90.699242090128|90.571379421974|89.301530147951|-92.377169437185|-92.377169437185|-92.377169437185|-92.377169437185|-92.377169437185|-92.377169437185|-92.377169437185|-92.377169437185|-92.377169437185|-93.11039999946|-93.11039999946|-93.805996354245|-94.051108925235|-94.904008221507|-96.429454088078|-97.007727781784||-97.464140114797|-97.799041096383|-98.579492480682|-99.624434055142|-99.632703742773|-100.30660815784||-100.30660815784|-100.30660815784|-100.30660815784|-100.30660815784|-100.30660815784|-100.30660815784|-100.30660815784|-100.30660815784|-100.30660815784|-100.30660815784|-100.30660815784|-100.30660815784|-101.71011771702|96.158595249505|96.158595249505|96.158595249505|96.158595249505|96.158595249505|95.685299734828||95.685299734828|94.394777991769|93.335866639346|93.314957297548|93.314957297548|92.741622356026|91.885135866369|||91.052924925713|89.967140416998|89.069047535678|87.529492684228|-95.164212015446|-95.164212015446|-95.164212015446|-95.164212015446|-95.164212015446|-98.950178436793|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891|94.081986072891
05110|949664|/equities/banque-cantonale-de-geneve|CHALL|29.242126057161|29.024585588787|28.871761065958|28.424179110525|28.30639335844|28.30639335844|28.045993510585|28.001103603951|27.851225548444|27.362472831604|27.308302891914|27.148113688566|27.123597144023|27.123597144023|26.481775070711|26.401972321983|26.179969289033|25.938854087424|25.843170763201|25.775744995746|25.639717085796|25.421908572467|25.302120106256|25.046801029351|24.896444888806|24.684938850112|24.572155358733|24.374616175162|24.25322927132|24.25322927132|24.225811149177|24.067568833627|23.957442800583|23.957442800583|23.957442800583||||23.957442800583|23.957442800583||||23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.957442800583|23.830492064226|23.801635225107|23.801635225107|23.801635225107|23.69421554904|23.69421554904|23.69421554904|23.69421554904|23.69421554904|23.69421554904|23.387921255077|-24.368150949204|-24.368150949204|-24.368150949204|-24.368150949204|-24.368150949204|-24.403501563298|-24.45308929636|-24.45308929636|-24.47466147812|-24.47466147812|-24.47466147812|-24.47466147812|-24.571846786161|-24.640941424524|23.763721104992|23.763721104992|23.763721104992|23.763721104992|23.763721104992|23.763721104992|23.763721104992|23.763721104992|23.763721104992|23.763721104992|23.763721104992|23.763721104992|23.763721104992|23.763721104992|23.763721104992|23.763721104992|23.763721104992|23.763721104992|23.763721104992|23.763721104992|23.763721104992|23.715245269551|23.662066274893|23.662066274893|23.662066274893|23.535630020843|23.489610069332|23.489610069332|23.489610069332|23.489610069332||23.489610069332|23.489610069332|23.489610069332|23.444010700713|23.443162875226|23.443162875226|23.443162875226|23.443162875226|23.190075272346|-24.178706623759|-24.178706623759|-24.178706623759|-24.178706623759|-24.178706623759|-24.178706623759|-24.178706623759|-24.178706623759|-24.178706623759|-24.229175105238|-24.229175105238|-24.229175105238|-24.229175105238|-24.229175105238|-24.229175105238|-24.229175105238|-24.229175105238|-24.365750858677|-24.427469821492|-24.427469821492|-24.474966256397|-24.655517384495|-24.65613068153|23.748601520242|23.748601520242|23.748601520242|23.748601520242|23.748601520242|23.748601520242||23.748601520242|23.748601520242|23.748601520242|23.748601520242|23.748601520242|23.748601520242||23.748601520242|23.748601520242|23.748601520242|23.748601520242|23.748601520242|23.748601520242|23.748601520242|23.748601520242|23.748601520242|23.748601520242|23.748601520242|23.748601520242|23.748601520242|23.748601520242|23.748601520242|23.748601520242|23.748601520242|23.748601520242|23.32296512473||23.32296512473|23.32296247862|23.32296247862|-24.853697387082|-24.853697387082|-24.853697387082|-24.853697387082|||-24.981886642623|-25.174319339513|-25.271465381781|-25.485759728239|-25.485759728239|-25.729334799211|-25.729334799211|-25.87703828432|-25.902263319247|-26.485848598738|-26.723164219613|-26.974574689178|-26.974574689178|-26.974574689178|-27.121749379136|-27.251943775789|-27.356102386099|-27.356102386099|-27.382347652124|-27.382347652124|-27.382347652124|-27.382347652124|-27.382347652124|-27.382347652124|-27.382347652124|-27.382347652124|-27.382347652124|-27.524830258342|-27.699811737242|26.203327760972|26.203327760972
05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL|-78.628766148103|-78.628766148103|-78.628766148103|-78.628766148103|-78.628766148103|-78.628766148103|-78.628766148103|-78.628766148103|-78.628766148103|-78.628766148103|-78.628766148103|-78.628766148103|-80.365295720114|-80.572550800127|-80.775056444586|-81.611173827317|-82.817970919241|-85.269967688046|-86.851811960551|78.145911159814|78.145911159814|78.145911159814|74.106567955349|72.785075505943|70.594528339937|69.271698155486|69.058570858005|69.058570858005|69.058570858005|68.436507232105|68.436507232105|68.156181768031|68.156181768031|67.557014528433|67.557014528433||||66.88425634377|66.88425634377||||66.88425634377|66.88425634377|66.88425634377||66.810856288628|66.810856288628|66.810856288628|66.810856288628|66.810856288628|66.810856288628|66.810856288628|66.810856288628|66.810856288628|66.810856288628|66.810856288628|66.810856288628|66.810856288628|65.900951431809|65.778834924233|63.696092499053||63.696092499053|63.273436110059|-65.731453789819|-65.731453789819|-65.731453789819|||-65.731453789819|-65.731453789819|-65.731453789819|||-65.731453789819|-65.731453789819|63.6957431685||62.995270187222|62.265036791514|62.265036791514|62.265036791514|62.265036791514|62.265036791514|62.265036791514|62.265036791514|62.265036791514|62.265036791514|62.265036791514|62.265036791514|62.265036791514|62.265036791514|62.265036791514|61.961151990571|61.835393980447|61.835393980447|61.835393980447|61.835393980447|61.547865542451|61.547865542451|61.547865542451|61.303183936057|60.892426595618|60.547140661798|60.487210693578|60.487210693578|60.326404318351||60.326404318351|60.326404318351|60.326404318351|60.326404318351|60.326404318351|60.326404318351|60.326404318351||60.326404318351|60.326404318351|60.326404318351|60.326404318351|60.326404318351|60.326404318351|60.326404318351|60.326404318351|60.326404318351|60.326404318351|60.326404318351|60.326404318351|60.326404318351||60.326404318351|60.326404318351|60.326404318351||60.326404318351|60.326404318351|60.326404318351|60.326404318351|60.326404318351||60.326404318351|60.326404318351|60.326404318351|||60.326404318351|60.326404318351|60.326404318351|60.326404318351|58.862671464834|58.182310450412|58.182310450412|57.639153934015|57.639153934015|57.639153934015|57.639153934015|57.639153934015|57.639153934015|57.639153934015|57.639153934015|57.639153934015|57.071282148905|-59.499033899668|-59.499033899668|-59.499033899668|-59.499033899668|-59.499033899668|-59.499033899668|-59.499033899668|-59.499033899668|-59.499033899668|-59.499033899668|-59.499033899668|-59.499033899668|-59.499033899668|-59.499033899668|-59.554482110742|-60.532757900825|-61.730842112028|-61.784269013364|-61.954743348182|-62.116967096521||-62.116967096521||-62.407741218357|-62.660934746078||-62.660934746078||-62.660934746078|-62.660934746078|-62.660934746078|-62.660934746078||-62.660934746078|-62.660934746078|-62.660934746078|-62.660934746078|-62.660934746078|-62.660934746078||-62.660934746078|-62.660934746078|-62.660934746078|-62.660934746078|-62.660934746078|-62.660934746078|-62.660934746078||59.265628059914|59.265628059914|59.265628059914|59.265628059914|59.265628059914|58.656253399904|58.241774211117|||58.241774211117|58.241774211117|58.101971345685|57.696634828539|57.690705365043|57.434117072271|57.010130080301||-57.766522132999|-58.962802369999|-59.15495712657|-59.15495712657|-59.15495712657|-59.15495712657|||-59.15495712657|-59.15495712657|-59.15495712657|-59.15495712657|-59.15495712657||-59.15495712657|-59.15495712657|-59.15495712657|-59.15495712657|-59.277724847618|-59.277724847618|-59.42928993533|-59.42928993533|-59.881839426334
05112|955653|/equities/banque-cantonale-du-valais|CHALL|134.34507592072|133.44446717256|133.44446717256|133.44446717256|133.44446717256|133.44446717256|133.10496352506|132.99686854946|132.99686854946|132.99652061051|132.69323532162|132.69323532162|132.4854757057|132.4854757057|132.28941745078|132.26566179805|132.26566179805|132.26566179805|131.82295755339|131.22278710295|131.22278710295|130.66420789217|130.47423392804|130.47423392804|130.47423392804|130.47423392804|130.47423392804|129.40646163955|129.40646163955|129.19933535747|129.19933535747|128.4992615083|128.36328581271|128.36328581271|127.87587312524||||127.52874791693|126.97388220984||||126.97388220984|126.97388220984|126.97388220984|126.97388220984|126.97388220984|126.97388220984|126.94320245538|126.90911383931|126.85286364778|126.85286364778|126.85286364778|126.85286364778|125.91984849753|125.88316499726|125.84240555251|125.79711728056|125.4967969784|124.87153188996|124.87153188996|124.87153188996|124.87153188996|124.87153188996|124.87153188996|124.87153188996|124.87153188996|124.87153188996|124.87153188996|124.87153188996|124.87153188996|124.87153188996|124.87153188996|124.87153188996|124.87153188996|124.87153188996|124.87153188996|124.87153188996|124.87153188996|124.87153188996|124.87153188996|124.87153188996|124.87153188996|124.87153188996|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.67416034832|124.52684483146|124.46672176491|124.46672176491|124.46672176491|124.46672176491|124.46672176491|124.46672176491|124.4157058826|124.4157058826|124.29151047728|124.29151047728|124.29151047728|124.29151047728|124.29151047728|124.29151047728|124.29151047728|123.57390053032|123.33211170035|123.06345744483|122.51495271648|122.43328079609|122.3573810646||122.3573810646|122.3573810646|122.21590254888|122.21590254888|122.2121139432|-126.74812303693|-126.74812303693|-126.74812303693|-126.74812303693|-126.74812303693|-126.74812303693|-126.74812303693|-126.74812303693|-126.74812303693|-126.74812303693|-126.74812303693|-126.74812303693|-126.74812303693|-126.74812303693|-128.05015189744|-128.05015189744|-128.07117518203|-128.07117518203|-128.34792184274|-128.34792184274|-128.34792184274|-128.34792184274|-128.34792184274|-128.34792184274|-128.66435760305|-128.90484178116|-129.14520492139|123.82356267853|123.82356267853|123.82356267853|123.82356267853|123.82356267853|123.82356267853||123.82356267853|123.82356267853|123.82356267853|123.82356267853|123.82356267853|123.82356267853||121.43032429448|121.43032429448|121.33924921608|121.31388792109|121.31388792109|121.1820976901|121.03566410011|120.37296011124|119.94217790137|119.65797544597|119.45330605108|119.38988401368|119.38988401368|119.25532786513|119.25532786513|119.25532786513|118.77200971003|118.77200971003|118.46889967781||118.13211075313|117.84123417014|117.37914907793|116.56016564215|115.15018404683|114.94055766702|114.94055766702|||114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.94055766702|114.22092958439|114.22092958439|114.22092958439|113.88436620487|112.95485133875|112.9030912272|112.9030912272|112.9030912272|112.9030912272|112.9030912272|112.83676803022|112.26307558914|112.01452843237|111.46058714708|111.41739153961
05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH|1338.2311153307|1330.1456837008|1303.3285374454|1291.9477255252|1291.9477255252|1291.9477255252|1291.9477255252|1291.9477255252|1283.1947228706|1283.1947228706|1260.605247634|1257.5058307044|1223.6731452271|1219.6458583051|1219.6458583051|1203.6620647835|1183.7356275372|1180.6177648499|1180.6177648499|1180.6177648499|1180.6177648499|1180.6177648499|1180.6177648499|1180.6177648499|1180.6177648499|1180.6177648499|1180.6177648499|1180.6177648499|1180.6177648499|1180.6177648499|1180.6177648499|1180.6177648499|1180.6177648499|1180.6177648499|1180.6177648499||||1180.6177648499|1169.0518838454||||1169.0518838454|1169.0518838454|1169.0518838454|1169.0518838454|1169.0518838454|1169.0518838454|1169.0518838454|1169.0518838454|1169.0518838454|1169.0518838454|1169.0518838454|1169.0518838454|1169.0518838454|1169.0518838454|1169.0518838454|1169.0518838454|1169.0518838454|1169.0518838454|1167.5020931616|1140.6153541311|1140.6153541311|1140.6153541311|1125.6281712568|1112.2535236187|1110.2261373541|1103.674243647|1103.674243647|1094.8047151633|1093.6163501815|1063.4070557572|1054.3967286191|1030.7185873546|1022.0206526162|1001.3007262146|-1110.3248935306|-1110.3248935306|-1129.1387705896|-1161.8764117662|-1180.5293464069|-1202.6992737854|-1231.3880819838|1129.0303273826|1129.0303273826|1129.0303273826|1129.0303273826|1129.0303273826|1127.1448082029|1102.2164535588|1099.1293928431|1074.477103159|1061.8634479545|1061.2927199494|1059.7177228387|1059.7177228387|1059.7177228387|1048.9085809319|-1159.3958396423|-1159.3958396423|-1159.3958396423|-1159.3958396423|-1159.3958396423|-1159.3958396423|-1159.3958396423|-1159.3958396423|-1159.3958396423|-1159.3958396423|-1159.3958396423|-1163.0509329359|-1169.6121477065|1083.768568974|1083.768568974|1083.768568974|1083.768568974|1083.768568974|1060.7428544156|1039.8809493507|1023.4232770563|1012.9147522848|1002.9052803164|976.10600866449|976.10600866449|976.10600866449|972.78445407166|969.64922126453|969.64922126453|969.64922126453|969.64922126453|926.61024584948|-1038.3803599307|-1038.3803599307|-1038.3803599307|-1038.3803599307|-1051.8115110341|-1055.5418532704|-1055.5418532704|-1055.5418532704|958.21742024405|958.21742024405|958.21742024405|958.21742024405|958.21742024405|958.21742024405||958.21742024405|958.21742024405|958.21742024405|958.21742024405|935.46380027116|928.68200030129|915.53555589033|882.38340233374|882.38340233374|859.67600259304|818.00111399227|-944.25451304334|-944.25451304334|-944.25451304334|-944.25451304334|-968.11612560371|858.5376382181|852.78720767667|852.78720767667|841.65704651441|841.65704651441|826.9522739049|815.72171022728|815.72171022728|815.72171022728|815.72171022728|815.72171022728|815.72171022728|813.61322250281|813.61322250281|807.87890603953|807.87890603953|807.87890603953|791.17100671058|788.05111856732|786.52902063035|781.28224514483|778.5358279387||758.24781619917|758.24781619917|758.24781619917|758.24781619917|758.24781619917|758.24781619917||750.08090688797|727.64545209774|-802.09848820611|-802.09848820611|-802.09848820611|-811.24832022901|-822.33146692113|-829.60675491759|-829.60675491759|-829.60675491759|-829.60675491759|-829.60675491759|-829.60675491759|-829.60675491759|-829.60675491759|-829.60675491759|-834.09083879732|-848.43426533036|-857.23366090168||-857.23366090168|-865.34295655742|-889.32550728602|-904.47284850126|-904.47284850126|-908.34610926082|-908.34610926082|||-919.91234362313|-930.48593735904|-942.59548595448|-968.85609550498|-982.56232833887|-1045.4025870432|-1152.1414088384|-1152.1414088384|-1152.1414088384|-1178.2126764871|-1178.2363072079|1114.8710974799|1114.8710974799|1114.8710974799|1114.8710974799|1114.8710974799|1114.8710974799|1114.8710974799|1114.8710974799|1114.8710974799|1114.8710974799|1114.8710974799|1114.8710974799|1072.690108311|1063.1746910379|1063.1746910379|1063.1746910379|1063.1746910379|1063.1746910379|1040.3607678199|1032.4777961018
05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL|1135.6575151718|1135.6575151718|1135.6575151718|1114.3416835242|1110.9352039158|1107.9835599064|1103.3150665627|1100.0803290897|1100.0803290897|1098.978143433|1085.559436337|1085.559436337|1078.3993737078|1074.0115724788|1074.0115724788|1062.7906360876|1059.2118178751|1042.7980763223|1042.7980763223|1042.7980763223|1042.7980763223|1041.7200848025|1034.1334275584|1025.7038083982|1012.448675998|1011.8874177756|992.37490863951|976.74989848835|972.49988720928|970.77765245475|970.7089657899|970.7089657899|970.7089657899|970.7089657899|961.23329109864||||961.23329109864|958.59254566515||||952.88060629462|949.75622921624|949.28496539525|949.28496539525|949.28496539525|949.28496539525|949.28496539525|948.76107266139|939.95674740154|930.2852748906|929.09474987845|928.66083319827|926.17870355364|923.97633728182|922.78509915202|922.78509915202|922.78509915202|921.76122128002|920.42300897066|920.42300897066|920.42300897066|920.42300897066|920.42300897066|920.42300897066|920.42300897066|920.42300897066|920.42300897066|920.42300897066|920.42300897066|920.42300897066|920.42300897066|920.42300897066|920.42300897066|920.42300897066|916.91445441185|915.67204947868|915.67204947868|915.67204947868|915.67204947868|915.67204947868|915.67204947868|915.67204947868|915.67204947868|915.67204947868|915.67204947868|915.67204947868|915.67204947868|915.67204947868|915.67204947868|915.67204947868|915.44639654788|915.44639654788|915.44639654788|915.44639654788|915.44639654788|915.44639654788|915.44639654788|915.44639654788|915.44639654788|915.44639654788|903.16266283098|901.06962536775|900.28822734974|900.28822734974|900.28822734974|900.28822734974|900.28822734974|898.39967588743|898.39967588743|898.39967588743|898.39967588743|896.7774176527|895.75268628078|895.28726701331|895.28726701331|895.09696334812|893.38952448302|893.38952448302|893.38952448302|890.7031166457|890.7031166457|888.18903289593|888.18903289593|887.65448099548|-908.80392513481|-908.80392513481|-908.80392513481|-908.80392513481|-908.80392513481|-908.80392513481|-908.80392513481|-908.80392513481|-908.80392513481|-908.80392513481|-908.80392513481|-908.80392513481|-908.80392513481|-908.80392513481|-908.80392513481|-909.44880570535|-915.16533967261|-919.07259963623||-922.96955515137|-925.8550612793|-927.39451253256|-929.31827351056|-929.31827351056|-929.31827351056|-929.31827351056|-929.31827351056|-929.31827351056|-929.31827351056|-929.31827351056|-929.31827351056|-929.31827351056|-929.31827351056|-929.31827351056|-929.31827351056|-929.31827351056|-931.90919278951|-936.56576976612|-939.29529974014|-939.77255526682|-942.97744206697|-942.97744206697|-942.97744206697|-943.08604674108|-948.39604746392|-948.39604746392|-948.39604746392|-948.39604746392|-951.89992793404|-951.89992793404|-951.89992793404|-952.66658659338|-958.5184295482|928.79766033599|928.79766033599|928.79766033599|928.79766033599||928.79766033599|925.21962259554|921.46624732838|919.85138592043|917.16820657825|915.29800730917||914.45433001132|914.45433001132|912.72703334591|909.94695474804|909.94695474804|908.49006759017|908.49006759017|906.32229732241|904.69144146934|896.65715718816|894.28573020906|891.47621013465|891.47621013465|889.08467792739|887.31630880821|878.68478756467|874.31643062742|-907.91819477072|-907.91819477072||-907.91819477072|-907.91819477072|-907.91819477072|-907.91819477072|-907.91819477072|-907.91819477072|-907.91819477072|||-907.91819477072|-907.91819477072|-907.91819477072|-907.91819477072|-907.91819477072|-907.91819477072|-907.91819477072|-907.91819477072|-907.91819477072|-922.46466085636|-930.73851206262|-937.93168006958|-945.9240889662|-950.80454329578|-957.11615921753|925.98204531386|920.53560590429|917.81733989365|916.76892763107|916.76892763107|916.76892763107|916.76892763107|916.76892763107|916.76892763107|916.76892763107|916.76892763107|916.76892763107|916.76892763107|911.07658625674|910.95142147701|910.95142147701
05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP|53.722375429068|53.722375429068|53.722375429068|53.722375429068|53.722375429068|53.722375429068|53.722375429068|53.274861163998|53.194290394147|52.78810272676|52.768025533435|52.768025533435|-57.582132317466|-57.582132317466|-57.582132317466|-57.582132317466|-57.582132317466|-57.582132317466|-57.582132317466|-57.582132317466|-57.582132317466|-57.582132317466|-57.582132317466|-57.582132317466|-58.163480522282|52.831132410349|52.831132410349|52.831132410349|52.831132410349|52.831132410349|52.831132410349|51.819121522689|51.819121522689|51.819121522689|51.819121522689||||51.819121522689|51.819121522689||||51.819121522689|50.743357257813|50.743357257813|50.679913490684|50.679913490684|50.679913490684|50.138793911836|49.681993023445|48.920749740403|48.920749740403|48.920749740403|48.920749740403|48.634165318588|47.487960744543|46.553290394328|46.342545009743|46.088940595135|45.990488236199|45.578318694179|-48.181016993849|-48.181016993849|-48.181016993849|-48.181016993849|-48.181016993849|-48.181016993849|-48.181016993849|-48.181016993849|-48.181016993849|-48.181016993849|-48.181016993849|-48.181016993849|-48.181016993849|-48.181016993849|-48.445573674671|-48.984084305275|-48.984084305275|-48.984084305275|-49.096709456842|-49.096709456842|-49.708591479333|-49.708591479333|-50.484545198052|47.4518099535|47.4518099535|47.4518099535|47.4518099535|47.4518099535|47.4518099535|47.4518099535|47.4518099535|47.4518099535|47.4518099535|47.4518099535|47.4518099535|47.4518099535|46.352012288625|45.783348386738|45.783348386738|-48.690008325261|-48.690008325261|-48.690008325261|-48.690008325261|-48.690008325261|-49.145080657505|-49.145080657505|-49.145080657505|-49.145080657505|-49.145080657505|-49.145080657505|-49.216756921899|-49.513586899248|-49.513586899248|-49.737761599301|-49.737761599301|-49.87806861321|-50.0450762369|-50.401187255688|-50.401187255688|-50.401187255688|-50.401187255688|-50.6735402508|-50.861407754873|-50.861407754873|-50.861407754873|-51.021009972863|-51.58723444759|-52.149703924514|-53.052449059329|-53.261054171281|-54.195616763121|-55.987378974135|-55.987378974135|-55.987378974135|-55.987378974135|-55.987378974135|-55.987378974135|-56.674865187733|-57.627627096274|-58.61958430619|-59.438428702299|54.963217765958|54.963217765958||54.963217765958|54.963217765958|54.963217765958|54.170241495935|52.150266379083|51.400297714565|50.589220657717|50.217801299713|50.217801299713|50.217801299713|50.217801299713|49.408669382357|47.931854148732|-49.519311609182|-49.519311609182|-49.519311609182|-49.519311609182|-49.519311609182|-49.519311609182|-49.646455648114|-49.885748095191|-49.885748095191|-50.145272991035|-50.466970625822|-50.952191025354|47.92000354949|47.92000354949|47.92000354949|47.92000354949|47.92000354949|47.92000354949|47.92000354949|47.92000354949|47.92000354949|47.890745181161|47.890745181161|47.890745181161|47.073049777434||46.161723712734|44.690803319935|43.542560770251|42.744511712632|42.271678197209|42.093798098828||42.093798098828|42.093798098828|41.782718792285|41.782718792285|41.782718792285|41.782718792285|41.753019905449|41.251253928861|41.251253928861|41.251253928861|41.251253928861|41.251253928861|41.251253928861|41.251253928861|41.251253928861|41.251253928861|41.251253928861|41.251253928861|41.193060599125||40.628400284224|-43.798230231809|-43.798230231809|-43.798230231809|-43.798230231809|-43.798230231809|-43.798230231809|||-43.798230231809|-43.798230231809|-43.798230231809|-43.798230231809|-43.798230231809|-43.798230231809|-43.798230231809|-43.798230231809|-43.798230231809|-44.961923242727|-46.110468786204|-46.931076598657|-48.065084855306|-48.550095682396|45.233166747053|45.233166747053|45.233166747053|45.233166747053|45.233166747053|45.233166747053|45.233166747053|45.233166747053|44.625739473722|44.275820620217|44.051871472531|44.051871472531|44.051871472531|44.051871472531|44.051871472531|44.051871472531|44.051871472531
05116|949675|/equities/basler-kantonalbank|CHALL|99.643235469151|99.643235469151|99.216367112458|99.216367112458|99.216367112458|99.216367112458|99.216367112458|99.216367112458|99.216367112458|99.018185680509|96.631317422788|95.090352691986|93.387473476495|93.387473476495|92.030524559116|91.767376596798|91.767376596798|91.767376596798|91.767376596798|90.526391726793|90.526391726793|89.095989790295|87.906655831177|87.361251010597|87.361251010597|87.361251010597|86.612507226401|86.352592441312|86.352592441312|86.352592441312|86.352592441312|86.352592441312|86.352592441312|86.036211619633|85.151350482589||||83.990556415077|83.990556415077||||83.776620013882|83.776620013882|83.776620013882|83.41846498667|83.104282546175|83.104282546175|81.597456458618|81.597456458618|81.597456458618|81.597456458618|81.597456458618|81.597456458618|80.28606044298|79.63481106917|79.63481106917|79.63481106917|79.63481106917|79.216457845546|78.651618217734|78.012905994287|77.869891819282|77.762842709909|77.762842709909|77.762842709909|77.762842709909|77.762842709909|77.762842709909|77.762842709909|77.762842709909|77.762842709909|77.762842709909|77.762842709909|77.762842709909|77.762842709909|77.762842709909|77.762842709909|77.762842709909|77.762842709909|77.762842709909|77.762842709909|77.761537101399|77.761537101399|77.667964289684|77.667964289684|77.667964289684|77.667964289684|77.667964289684|77.667964289684|77.667964289684|77.667964289684|77.667964289684|77.667964289684|77.362916596753|77.362916596753|77.003242104167|76.948045934698|76.779073990741|76.779073990741|76.684525663186|76.684525663186|76.684525663186|76.684525663186|76.684525663186|76.684525663186|76.684525663186|76.684525663186|76.684525663186|76.684525663186|76.684525663186|76.684525663186|76.684525663186|76.684525663186|76.678048261425|76.678048261425|76.678048261425|76.678048261425|76.678048261425|76.470292107754|76.470292107754|76.470292107754|76.470292107754|76.355919846406|76.355919846406|75.795463359477|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468||-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.402691918468|-77.814104166136|-77.926298456318|-77.926298456318|-77.926298456318|-77.926298456318|-77.926298456318|-77.926298456318|-77.926298456318|-77.926298456318|-77.926298456318|-77.926298456318|-77.926298456318|-78.195431850731|-78.195431850731|73.601287844521|73.601287844521|73.601287844521|73.601287844521||73.601287844521|73.601287844521|73.601287844521|73.601287844521|73.601287844521|73.601287844521||73.601287844521|73.601287844521|73.601287844521|73.601287844521|73.601287844521|73.601287844521|73.445877502078|72.556977936255|72.556977936255|72.556977936255|72.556977936255|72.556977936255|72.556977936255|72.029974297933|70.999976189327|70.644415360238|69.689482603128|69.689482603128|69.689482603128||69.689482603128|69.689482603128|69.689482603128|69.689482603128|69.689482603128|69.689482603128|69.689482603128|||69.689482603128|68.954979907203|68.527753417942|-76.111058546387|-76.111058546387|-76.111058546387|-76.111058546387|-76.111058546387|-76.111058546387|-76.111058546387|-78.098834669251|-78.098834669251|-78.876485254652|-80.965241453401|75.989070755664|75.989070755664|75.989070755664|75.989070755664|75.758508349365|75.758508349365|75.758508349365|75.758508349365|75.758508349365|75.758508349365|74.539345567303|74.539345567303|74.539345567303|74.539345567303|74.539345567303|74.539345567303|74.054795396776
05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL|-48.014136654029|-48.014136654029|-48.014136654029|-48.014136654029|-48.014136654029|-48.668485171144|-48.742574723346|-48.742574723346|-49.116748632969|-49.421603749786|-49.421603749786|-49.962893563945|-50.102158181035|-50.102158181035|-50.102158181035|-50.102158181035|46.646916732686|46.646916732686|46.646916732686|46.646916732686|46.646916732686|46.332683944589|46.140745291621|46.140745291621|46.140745291621|46.140745291621|46.140745291621|45.756384038826|45.123759110658|44.35124759111|44.35124759111|43.476385958031|-46.597672471495|-46.597672471495|-46.775191423067||||43.686617215996|43.686617215996||||43.686617215996|43.686617215996|43.686617215996|43.686617215996|43.686617215996|43.686617215996|43.686617215996|43.686617215996|43.686617215996|43.686617215996|43.686617215996|43.686617215996|43.44346526875|42.612184140571|42.120598283678|42.120598283678|41.992331256767|41.941479301342|41.696087307277|41.651208076811|41.004120890671|40.237030553956|40.237030553956|40.237030553956|39.866145399035|39.720714651679|39.553571792813|39.07540057173|39.07540057173|39.047664462092|38.485518592915|38.485518592915|38.485518592915|38.485518592915|38.485518592915|38.485518592915|38.485518592915|38.485518592915|38.485518592915|38.485518592915|38.361135205026|38.361135205026|37.027497556897|37.027497556897|37.027497556897|37.027497556897|37.027497556897|37.027497556897|37.027497556897|37.027497556897|37.027497556897|37.027497556897|37.027497556897|37.027497556897|37.027497556897|36.008330745931|35.437033780676|35.010592072387|34.83783442134|34.83783442134|34.83783442134|34.83783442134|34.83783442134|34.83783442134|34.83783442134|34.83783442134|34.236482266522|33.87109250927|33.717879082363|33.36153218658|33.255051517454|33.255051517454|33.255051517454|32.830611228906|32.561791313978|31.975072816016|31.975072816016|31.975072816016|31.975072816016|31.658415426812|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756||31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|31.095427042756|30.892141667244|29.988491631478|29.717767610517|29.465454160391|29.465454160391|29.28661490725|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.282089083987|29.091209351573||28.618010772106|28.533901281751|28.493222947029|28.223026217252|27.831676136631|27.831676136631||27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.831676136631|27.485196576271||26.766885635757|-29.468427673378|-29.468427673378|-29.468427673378|-29.468427673378|-29.468427673378|-29.468427673378|||-29.468427673378|-29.468427673378|-29.468427673378|-29.468427673378|-29.468427673378|-29.468427673378|-29.468427673378|-29.837565429169|-29.837565429169|-30.911183577068|-31.851314365077|-32.234794099251|-33.099771136619|-33.305301580801|-34.050335153358|-34.144816434402|-34.627574324628|-34.965776438276|-34.965776438276|-34.965776438276|-36.900863217822|-37.056512991048|-37.305151489375|-37.305151489375|-37.305151489375|-37.305151489375|-37.373027104652|-37.373027104652|-38.208918538928|-38.407132006619|-38.594035732452
05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|832.51547935479|830.88775823868|830.88775823868|830.88775823868|830.88775823868|830.88775823868|830.88775823868|830.88775823868|830.88775823868|830.88775823868|830.88775823868|830.88775823868|830.88775823868|830.88775823868|830.88775823868|830.88775823868|830.88775823868|830.88775823868|830.88775823868|830.88775823868|830.88775823868|830.88775823868|830.88775823868|830.88775823868|830.88775823868|830.88775823868|802.51417582075|777.48797313417|773.70428781996|773.70428781996|761.86587535551|760.32319483946|751.66466093273|-825.42213697191|-825.42213697191||||-825.42213697191|-825.42213697191||||-826.60982327973|-826.60982327973|-826.60982327973|-826.60982327973|-826.60982327973|-826.60982327973|-826.60982327973|-826.60982327973|-826.60982327973|-826.60982327973|-826.60982327973|-826.60982327973|-826.60982327973|-826.60982327973|-826.60982327973|-826.60982327973|-826.60982327973|-826.60982327973|-826.60982327973|-826.60982327973|-826.60982327973|-826.60982327973|-826.60982327973|-826.60982327973|-826.60982327973|-826.60982327973|-850.14980364414|-855.97200404905|-856.43545808421|-856.43545808421|-856.43545808421|-856.43545808421|-861.37273120467|-870.55303467186|812.17244900979|812.17244900979|812.17244900979|810.24716556644|798.59360702094|798.59360702094|798.59360702094|798.59360702094|781.77067446771|-854.54173084185|-854.54173084185|-854.54173084185|-854.54173084185|-854.54173084185|-854.54173084185|-854.54173084185|-855.96303426872|-863.62110324927|-863.62110324927|-863.62110324927|-874.3290036103|-880.34753532136|-880.34753532136|-881.05281702373|813.99477413018|813.99477413018|813.99477413018|813.99477413018|813.99477413018|813.99477413018|813.99477413018|813.99477413018|813.99477413018|813.99477413018|813.99477413018|813.99477413018|813.99477413018|812.3119048217|-882.32239473965|-882.32239473965|-882.32239473965|-882.32239473965|-894.05266082183|-900.28485709442|-900.28485709442|-900.28485709442|-905.09428566047|-932.1880951783|-939.73195497709|881.14695787073|881.14695787073|881.14695787073|881.14695787073|881.14695787073|881.14695787073|881.14695787073|881.14695787073|881.14695787073|881.14695787073|881.14695787073|881.14695787073|881.14695787073|881.14695787073|881.14695787073|881.14695787073|881.14695787073|881.14695787073|881.14695787073||881.14695787073|864.44106430081|855.81146611197|855.81146611197|855.81146611197|855.81146611197|855.81146611197|855.81146611197|855.81146611197|821.81829567997|810.24255075552|796.54542105703|796.54542105703|796.54542105703|796.54542105703|781.49491228559|773.62026208097|773.62026208097|765.75097297908|765.75097297908|765.75097297908|765.75097297908|765.75097297908|765.75097297908|762.74084261506|762.74084261506|762.74084261506|762.74084261506|762.74084261506|762.74084261506|762.74084261506|762.74084261506|762.74084261506|762.74084261506|761.67001322846|761.67001322846|761.67001322846|761.67001322846||761.67001322846|761.67001322846|761.67001322846|761.67001322846|761.67001322846|761.67001322846||761.67001322846|761.67001322846|754.80001469829|749.12038851641|749.12038851641|746.68932057378|745.79368952643|735.34097472398|735.34097472398|725.12886080443|715.83762311603|710.01402568448|704.5989174272|702.72101936355|693.91224373728|680.6802708192|668.29663064099|668.29663064099|649.8295896011||629.06065511233|611.5118390137|591.40204334856|569.28004816506|536.92227573896|489.77475082106|476.94722323588|||476.94722323588|470.69135915098|467.00390055019|-534.08126637531|-534.08126637531|-534.08126637531|-534.08126637531|-534.08126637531|-534.08126637531|-546.39029902433|-569.18921978181|-578.4385730889|-578.4385730889|-578.4385730889|-589.626192321|-592.97354702333|-599.19283002592|-603.91506176395|-603.91506176395|-603.91506176395|-609.68340195995|-610.25933551105|-613.38806853217|-613.38806853217|-616.23674281352|-619.12415868169|-619.35389960702|-619.35389960702|-630.33766623002|-633.6529624778|-639.91995830867
05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP|-225.03627619218|-225.03627619218|-225.42919576909|-226.97688418788|-228.60135005196|-228.60135005196|-228.60135005196|-229.52088104246|-229.52088104246|-229.52088104246|-229.52088104246|-230.21764560273|-230.90849511414|-231.22758892433|-231.22758892433|-231.22758892433|-231.22758892433|-231.22758892433|-231.22758892433|-231.22758892433|-231.22758892433|-231.22758892433|-231.22758892433|-231.626652993|-231.626652993|-232.66850332555|-233.02401004877|-233.02401004877|-233.02401004877|-233.13778894307|-233.24754449486|-233.24754449486|-233.24754449486|-233.24754449486|-233.4417161054||||-234.96146335223|-234.96146335223||||-234.96146335223|-234.96146335223|-235.19645178632|-235.19645178632|-235.19645178632|-235.23639961335|-235.23639961335|-235.23639961335|-235.23639961335|-236.51155499494|-236.51155499494|-236.51155499494|-236.51155499494|-236.51155499494|-236.51155499494|-236.51155499494|-236.51155499494|-236.51155499494|-236.51155499494|-236.51155499494|-236.51155499494|-236.51155499494|-236.51155499494|-236.51155499494|-236.51155499494|-236.51155499494|-236.51155499494|-236.51155499494|-238.57367044496|-238.57367044496|-238.57367044496|-238.57367044496|-238.57367044496|-238.57367044496|-240.74852271663|-243.4150252407|-244.2997602753|-244.2997602753|-244.2997602753|-244.777511417|-246.00279046334|-246.64790337404|-246.64790337404|-246.64790337404|-246.64790337404|-246.64790337404|-248.81531280746|-248.81531280746|-249.44483062649|-249.44483062649|-251.91092291832|-252.06595422015|-252.06595422015|-252.47506945039|-252.47506945039|-252.47506945039|-252.47506945039|-252.47506945039|-252.47506945039|-252.47506945039|-252.47506945039|-252.47506945039|-252.47506945039|-254.3365054943|-254.3365054943|-255.54056166034|-255.79506851149|-256.71674279054|-258.10091702536|-258.10091702536|-259.72324113929|-260.74804571032|-261.87100412685|-261.87100412685|-261.87100412685|-261.87100412685|-261.87100412685|-261.87100412685|-261.87100412685|-261.87100412685|-261.87100412685|-261.87100412685|-261.87100412685|-261.87100412685|-261.87100412685|-261.87100412685|-261.87100412685|-261.87100412685|-261.87100412685|-261.87100412685|-261.87100412685|-261.87100412685|-261.87100412685|-261.87100412685|-261.87100412685|-261.87100412685|-261.87100412685|-261.87100412685|-262.11556098699|-262.11556098699|-262.11556098699|-262.11556098699||-262.11556098699|-262.11556098699|-262.11556098699|-262.11556098699|-262.11556098699|-262.11556098699|-262.11556098699|-262.11556098699|-262.11556098699|-262.11556098699|-262.54009125809|-262.54009125809|-262.54009125809|-262.54009125809|-262.54009125809|-263.65565695343|-263.8237261229|-263.8237261229|-263.8237261229|-263.8237261229|-263.8237261229|-263.8237261229|-263.8237261229|-263.8237261229|-266.88747346989|-268.84719274432|-271.73548280974|-271.73548280974|-271.73548280974|-271.73548280974|-271.73548280974|-273.1394849503|-273.1394849503|-273.84504314852|-273.84504314852|-275.63384486428|-275.63384486428|-275.63384486428||-275.63384486428|-275.63384486428|-275.63384486428|-275.87093873809|260.52696006865|260.52696006865||260.52696006865|260.52696006865|260.52696006865|260.52696006865|260.52696006865|260.52696006865|260.52696006865|260.52696006865|260.52696006865|260.52696006865|260.52696006865|260.52696006865|260.52696006865|260.52696006865|260.52696006865|257.25217785406|257.07676278279|257.07676278279|252.03921331208||252.03921331208|250.54357034676|249.71507816307|249.43342018118|249.05360516196|249.05360516196|246.80956129106|||244.9272903234|244.50254480378|244.14487518987|244.14487518987|244.14487518987|244.14487518987|244.14487518987|244.14487518987|244.14487518987|244.14487518987|242.60541687763|242.52829244152|242.52829244152|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-258.75166363682|-260.66851515202
05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL|-59.535847918869|-60.462054218055|-61.846727968588|57.371465044403|57.371465044403|57.371465044403|57.371465044403|57.371465044403|57.371465044403|57.371465044403|57.371465044403|57.371465044403|57.371465044403|57.371465044403|57.371465044403|57.371465044403|57.371465044403|57.371465044403|57.371465044403|57.371465044403|57.371465044403|56.568292332119|56.560856172119|56.560856172119|56.533200625062|56.533200625062|56.533200625062|56.533200625062|56.533200625062|56.533200625062|56.533200625062|56.314669904312|54.849631531592|54.210700811673|52.95633529483||||52.173705459289|51.278648465568||||51.278648465568|50.976275013216|50.795862566903|50.289952533572|50.289952533572|49.374014710607|49.374014710607|48.548904047213|48.286780357811|48.286780357811|48.286780357811|48.286780357811|47.855901553863|47.855901553863|47.606557451613|47.346988142118|47.346988142118|47.346988142118|46.824432201502|46.571591928399|45.88529949178|45.88529949178|45.805307976867|45.805307976867|45.636295675939|45.636295675939|45.636295675939|45.577134366666|45.577134366666|45.577134366666|45.577134366666|45.577134366666|45.577134366666|45.577134366666|45.425836928961|45.425836928961|45.425836928961|43.86461211266|43.86461211266|43.332853343944|43.332853343944|43.332853343944|43.332853343944|43.332853343944|43.332853343944|43.332853343944|43.332853343944|43.332853343944|43.332853343944|43.332853343944|43.332853343944|43.332853343944|43.332853343944|43.271423255048|43.271423255048|43.007137628222|42.880152538777|42.758137717511|42.758137717511|42.758137717511|42.758137717511|42.758137717511|42.758137717511|42.758137717511|42.758137717511|42.758137717511|42.758137717511|42.758137717511|42.758137717511|42.758137717511|42.758137717511|42.758137717511|42.758137717511|42.214599201708|-43.337156225776|-43.337156225776|-43.337156225776|-43.337156225776|-43.337156225776|-43.337156225776|-43.337156225776|42.189915221641|42.189915221641|42.189915221641|42.189915221641|42.189915221641|42.189915221641|42.189915221641|42.189915221641|42.189915221641|42.189915221641|42.119648878601|42.119648878601|41.994648485391|41.994648485391|41.994648485391|41.972647199984|41.972647199984|41.972647199984|41.972647199984|41.972647199984|41.972647199984||41.972647199984|41.972647199984|41.972647199984|41.972647199984|41.972647199984|41.972647199984|41.972647199984|41.972647199984|41.972647199984|41.972647199984|41.972647199984|41.972647199984|41.758496507402|41.598329367898|41.468285628991|41.468285628991|41.468285628991|41.298096626816|41.270228259764|41.270228259764|41.270228259764|40.712013112421|40.712013112421|40.538977481087|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252||-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252||-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252||-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|||-42.430009919252|-42.430009919252|-42.430009919252|-42.430009919252|-42.538899825509|-42.619614470882|-42.619614470882|-42.619614470882|-42.988462091467|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684|40.300173666684
05121|949667|/equities/berner-kantonalbank-ag|CHALL|332.90627718087|332.90627718087|326.17364131208|322.24849034675|321.35943371861|318.03825968735|317.38200683943|317.38200683943|317.38200683943|317.38200683943|313.67445204381|313.55172616265|313.55172616265|313.55172616265|313.55172616265|313.55172616265|313.55172616265|313.55172616265|313.55172616265|313.55172616265|313.55172616265|313.55172616265|313.08525129184|312.45092752079|312.45092752079|309.30658613421|306.36842903801|302.35381004223|301.5184475647|301.5184475647|301.5184475647|301.5184475647|301.5184475647|301.5184475647|300.29827507189||||296.85919452432|294.01021613814||||292.89158592337|292.89158592337|292.89158592337|291.49065102597|288.04516780663|287.82796422959|284.72551581065|281.36168423406|277.76298248229|273.01442498032|271.26602775591|269.07336417323|268.4981824147|267.30353601634|266.92059557371|265.64888342433|265.64888342433|263.8320926937|262.89676965967|262.44693309007|262.44693309007|262.44693309007|262.44693309007|262.44693309007|262.44693309007|262.44693309007|262.44693309007|262.44693309007|262.44693309007|262.44693309007|260.07992565564|258.81102850626|257.34558722918|255.71731914353|255.54702127059|254.71891252288|254.24866055441|254.24866055441|254.24866055441|254.24866055441|254.24866055441|254.24866055441|254.24866055441|254.24866055441|254.24866055441|254.24866055441|254.24866055441|254.24866055441|254.24866055441|254.24866055441|254.24866055441|254.24866055441|254.24866055441|254.24866055441|254.24866055441|254.24866055441|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|251.25787251411|250.48096946012|249.06218828902|248.76354254336|247.27289202884|247.27289202884|247.16776265048||247.16776265048|247.16776265048|247.16776265048|247.16776265048|247.16776265048|247.16776265048|247.16776265048|247.16776265048|246.4086251672|244.90571008297|244.90571008297|244.22856675885|243.78174084317|243.59840993576|243.59840993576|243.59840993576|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384||243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384|243.27625893384||243.27625893384|243.27625893384|243.2236210376|-252.80193105455|-252.80193105455|-252.80193105455|-252.80193105455|-252.80193105455|-252.80193105455|-252.80193105455|247.16767796511|247.16767796511|247.16767796511|247.16767796511|247.16767796511|247.16767796511|246.80268884581|246.80268884581|246.11409871757||246.01566524174|245.66440153301|245.66440153301|244.0715572589|241.85728584322|241.20253982581|240.14171091756|||239.4907899084|238.62865545378|237.46130302936|237.46130302936|235.67922558818|235.47691732019|-246.74810650786|-246.74810650786|-246.74810650786|-246.74810650786|-249.22011834206|-250.57790926896|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.55636690449|242.11818544943
05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP|-155.99085707372|-155.99085707372|-155.99085707372|-155.99085707372|-155.99085707372|-155.99085707372|-155.99085707372|-155.99085707372|-155.99085707372|-155.99085707372|-155.99085707372|-155.99085707372|-155.99085707372|-155.99085707372|-158.195402513|-159.64488472989|-159.98319779558|-163.0591184952|-166.70457271493|-168.97174796966|-169.80087662141|-169.80087662141|-169.80087662141|-171.85654026049|169.98718308323|169.64686381942|168.39946810515|168.39946810515|168.39946810515|168.39946810515|168.39946810515|168.39946810515|167.6160700775|165.81785275945|164.44761485534||||-171.13645157257|-171.13645157257||||-171.13645157257|-171.13645157257|-171.13645157257|-171.13645157257|-171.13645157257|-171.13645157257|-171.13645157257|-171.13645157257|-171.13645157257|-172.22126767015|-172.22126767015|-172.22126767015|-172.22126767015|-172.22126767015|-172.22126767015|-172.22126767015|-172.22126767015|-172.22126767015|-172.22126767015|-172.22126767015|-172.22126767015|-172.22126767015|-172.22126767015|-173.34168569364|-173.34168569364|-173.97964754941|-174.34956702334|-174.34956702334|-176.41618303836|-178.02909802928|-178.6601040047|-179.86677934523|-180.74087526396|175.84157295249|175.84157295249|175.84157295249|175.84157295249|175.84157295249|175.84157295249|175.84157295249|175.84157295249|175.84157295249|175.58897795527|175.58897795527|174.94277567978|174.94277567978|174.94277567978|174.94277567978|174.94277567978|172.74197128212|171.64107903281|170.42342640337|170.14619865457|170.14619865457|168.92910469947|167.82678062583|166.0964278343|165.06268979474|163.52492463642|163.52492463642|162.9721376372|-168.78188800525|-168.78188800525|-168.78188800525|-168.78188800525|-168.78188800525|-168.78188800525|-168.78188800525|-168.78188800525|-169.85808541026|-169.85808541026|-169.85808541026|-169.85808541026|-169.85808541026|-169.85808541026|-169.85808541026|-169.85808541026|-169.85808541026|-169.85808541026|-169.85808541026|-171.41453273259|-174.3328156732|-175.83090392997|-176.83434414256|-178.13816032795|-179.39794964688|-180.09787994213|-180.09787994213|-180.09787994213|176.56615073813|176.56615073813|176.56615073813|176.56615073813|176.56615073813|176.56615073813|176.56615073813|176.56615073813|176.56615073813|176.56615073813|176.56615073813|176.56615073813|176.56615073813||176.56615073813|176.56615073813|176.56615073813|176.56615073813|176.56615073813|176.56615073813|176.56615073813|176.56615073813|174.40683500119|173.51314779727|171.3927879624|171.3927879624|171.31420732123|171.26023086555|169.72246958422|169.18052871147|168.12836760856|167.25230774292|167.25230774292|166.8604705685|166.8604705685|166.8604705685|166.8604705685|166.59497747086|166.14256998699|166.14256998699|166.14256998699|166.14256998699|165.7545630197|165.7545630197|165.7545630197|165.7545630197|165.7545630197|165.7545630197|165.7545630197|165.7545630197|165.7545630197|165.7545630197||165.7545630197|165.2338278198|165.2338278198|165.2338278198|165.02648061114|164.67942612256||164.30361929751|164.30361929751|163.70958021854|161.87175155982|160.56306050999|159.98673813854|157.92414721421|155.21571624469|154.79133764598|154.79133764598|154.79133764598|154.79133764598|154.79133764598|154.79133764598|154.79133764598|154.79133764598|154.79133764598|154.77475220411|154.77475220411||154.77475220411|151.42194299399|-161.29780836747|-161.29780836747|-161.29780836747|-161.29780836747|-161.29780836747|||-161.29780836747|-161.29780836747|-161.29780836747|-161.29780836747|-161.29780836747|-161.29780836747|-161.29780836747|-162.60840680479|-162.60840680479|149.861223134|149.861223134|-158.81346493207|-158.81346493207|-158.81346493207|-158.81346493207|-158.81346493207|-158.81346493207|-158.81346493207|-159.79274389967|-159.94857428424|-159.94857428424|-159.94857428424|-159.94857428424|-159.94857428424|-159.94857428424|-159.94857428424|-159.94857428424|-159.94857428424|153.59845600415|153.59845600415|153.59845600415
05123|1088124|/equities/blackstone-resources-ltd|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05124|949671|/equities/bobst-group-sa|CHALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP|158.42605338861|158.42605338861|158.42605338861|158.42605338861|158.42605338861|158.42605338861|158.42605338861|158.42605338861|157.35116636278|154.43463285236|151.50514897007|-163.11768919106|-163.11768919106|-163.11768919106|-163.11768919106|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519||||-163.1473944519|-163.1473944519||||-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-163.1473944519|-165.5436928417|-165.5436928417|-166.21522105024|-170.26135299256|-172.47927822063|-175.22142244919|-176.07583451692|-176.07583451692|-176.4398132477|-178.26646085953|-180.42939298656|-181.51044885876|-181.53382833536|168.70434904183|168.70434904183|168.70434904183|168.70434904183|168.70434904183|168.70434904183|168.70434904183|168.70434904183|168.70434904183|168.70434904183|168.70434904183|168.70434904183|168.70434904183|168.70434904183|168.70434904183|167.02372712635|167.02372712635|167.02372712635|167.02372712635|167.02372712635|167.02372712635|167.02372712635|167.02372712635|167.02372712635|167.02372712635|167.02372712635|167.02372712635|167.02372712635|167.02372712635|167.02372712635|167.02372712635|167.02372712635|167.02372712635|167.02372712635|167.02372712635|163.92471574966|163.92471574966|163.92471574966|163.92471574966|163.92471574966|163.23856983388|-172.84950452403|-172.84950452403|-172.84950452403|-172.84950452403|-172.84950452403|-172.84950452403|-172.84950452403|-172.84950452403|-172.84950452403|-172.84950452403|-172.84950452403|-172.84950452403|-172.84950452403|-172.84950452403|-172.84950452403|-174.8105575305|-177.00062642956|-179.16496839524|-179.16496839524|-179.86107582517|-179.90162071109|-179.90162071109|-179.90162071109|-180.84624167416|-183.36249193586||-188.46974806625|-188.46974806625|-189.7997192259|-189.82353528809|-189.82353528809|-189.82353528809|-189.82353528809|175.45015116583|175.45015116583|175.45015116583|174.08905803771|-181.94575554664|-181.94575554664|-181.94575554664|-181.94575554664|-181.94575554664|-181.94575554664|-181.94575554664|-181.94575554664|-181.94575554664|-184.15155359912|-184.15155359912|-184.1794970478|-184.79943879063|-185.07715556815|-185.15239914473|-186.15822228917|-187.482989953|-187.482989953|-188.48146856915|-188.48146856915|-189.63496185553|-192.63884328485|-194.84315378004|-196.55906806316|-199.47752160125|186.48016414713|185.73351860125||185.18168513068|183.26748883156|183.26748883156|183.26748883156|183.26748883156|183.26748883156||183.26748883156|183.26748883156|183.26748883156|183.26748883156|183.26748883156|183.26748883156|183.26748883156|182.40554457422|182.40554457422|181.48393366862|180.43770814525|179.21967215656|177.13296312887|174.14773680986|-188.00754337734|-188.00754337734|-188.00754337734|-188.00754337734|-188.00754337734||-188.00754337734|-188.00754337734|-188.00754337734|-188.00754337734|-188.00754337734|-188.73893677092|-188.73893677092|||-189.88770820141|-191.14809572464|-191.14809572464|-191.14809572464|-191.14809572464|-191.14809572464|-191.14809572464|-194.84455610506|-194.84455610506|-197.13838922969|-203.48710507807|-205.10788842767|-205.61987348762|-207.3776385648|-212.14182571382|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947|-213.13561329947
05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP|367.34801285956|366.46101603678|366.46101603678|366.46101603678|366.46101603678|366.46101603678|365.98446226309|359.56606918121|358.71229909024|358.06922121137|354.07691245708|353.52990273009|349.03322525566|-369.0448458855|-369.0448458855|-369.0448458855|-369.0448458855|-369.0448458855|-369.0448458855|-369.0448458855|-369.0448458855|-369.0448458855|-369.0448458855|-369.0448458855|-369.48940013463|-369.48940013463|-369.48940013463|-369.48940013463|-369.48940013463|-371.70913596868|-371.70913596868|-373.56570663187|353.18071691531|353.18071691531|353.18071691531||||353.18071691531|352.45079657256||||352.44532952507|350.49481058341|349.0775673149|346.85845996557|346.85845996557|346.85845996557|-364.02402126529|-364.02402126529|-364.02402126529|-364.02402126529|-364.02402126529|-364.02402126529|-364.02402126529|-364.02402126529|-364.02402126529|-364.02402126529|-364.02402126529|-364.02402126529|-364.02402126529|-364.02402126529|-364.02402126529|-364.02402126529|-364.02402126529|-364.03638033648|-364.03638033648|-364.03638033648|-369.20708926276|-370.89676584751|-373.34500727787|-373.34500727787|-373.34500727787|-373.34500727787|-373.34500727787|-374.84740367334|-374.84740367334|-374.84740367334|-381.52489297038|-384.97210330042|-386.16000407459|-386.16000407459|-387.03889341622|-388.79750558789|-388.79750558789|-388.79750558789|-388.79750558789|-389.46945065321|-391.91598846076|-391.91598846076|-393.23998717862|-394.58331750447|-394.58331750447|-396.03107318227|-396.03107318227|-396.03107318227|-396.03107318227|-396.03107318227|-396.03107318227|-396.03107318227|-396.03107318227|-396.03107318227|374.11268902424|374.11268902424|374.11268902424|374.11268902424|374.11268902424|374.11268902424|-393.6388823683|-393.6388823683|-393.6388823683|-393.6388823683|-393.6388823683|-393.6388823683|-393.6388823683|-393.6388823683|-393.6388823683|-393.6388823683|-393.6388823683|-393.6388823683|-393.6388823683|-393.6388823683|-396.40431374255|-400.4770152695|-402.28001696612|-404.96720999186|-404.96720999186|-404.96720999186|-404.96720999186|-404.96720999186|-404.96720999186|-404.96720999186|-404.96720999186|-404.96720999186|-404.96720999186|-404.96720999186|-404.96720999186|-404.96720999186|-404.96720999186|-404.96720999186|-404.96720999186|-404.96720999186|-404.96720999186|-404.96720999186||-410.52741974304|-410.52741974304|386.98049879129|386.98049879129|386.98049879129|386.98049879129|386.79062393054|386.79062393054|386.79062393054|386.79062393054|386.79062393054|386.79062393054|386.79062393054|386.79062393054|386.79062393054|385.87847103394|-402.32336683143|-402.32336683143|-402.32336683143|-402.32336683143|-402.32336683143|-402.32336683143|-402.32336683143|-402.32336683143|-402.32336683143|-402.32336683143|-403.52596314603|-403.97032487164|-403.97032487164|-406.30036096849|-406.61151218721|387.91615355757|387.91615355757|387.91615355757|387.91615355757|387.91615355757|387.91615355757|387.04572617507||384.80080686119|380.63978540132|376.82664289182|376.82664289182|376.82664289182|376.82664289182||376.77960321314|376.1560299509|376.1560299509|376.1560299509|376.1560299509|376.1560299509|376.1560299509|373.92336661211|370.91485179123|370.01650199026|369.01833554473|364.32592838304|362.66769820337|356.51966467041|352.07740518935|344.78045021039|340.36716690043|338.88018544492|331.8390949388||322.96010548756|322.59456165284|-350.8749728305|-350.8749728305|-350.8749728305|-350.8749728305|-350.8749728305|||-350.8749728305|-350.8749728305|-350.8749728305|-350.8749728305|-350.8749728305|-350.8749728305|-350.8749728305|-350.8749728305|-350.8749728305|-365.02774758945|-382.00305287716|364.95705707038|364.95705707038|364.95705707038|364.95705707038|364.95705707038|364.95705707038|364.95705707038|364.95705707038|364.95705707038|364.95705707038|364.95705707038|363.81339674487|363.64454364104|363.64454364104|363.64454364104|363.64454364104|363.64454364104|363.64454364104|363.64454364104|363.64454364104
05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP|545.57644562615|545.57644562615|545.57644562615|532.36271736239|531.73635262488|526.11108267507|526.11108267507|526.11108267507|526.11108267507|526.11108267507|526.11108267507|526.11108267507|526.11108267507|526.11108267507|526.11108267507|526.11108267507|526.11108267507|526.11108267507|526.11108267507|526.11108267507|526.11108267507|526.11108267507|526.11108267507|526.11108267507|526.11108267507|526.11108267507|526.11108267507|526.11108267507|526.11108267507|526.11108267507|525.73453630563|521.09392922848|516.21547692053|-550.47611642621|-550.47611642621||||-550.47611642621|-550.47611642621||||-550.47611642621|-550.47611642621|-550.47611642621|-550.47611642621|-550.47611642621|-550.47611642621|-550.47611642621|-550.47611642621|-550.47611642621|-550.47611642621|-550.47611642621|-550.47611642621|-550.47611642621|-550.47611642621|-550.47611642621|-550.47611642621|-550.47611642621|-550.47611642621|-550.47611642621|-550.47611642621|-550.47611642621|-550.47611642621|-550.47611642621|-552.66751224446|-552.66751224446|-552.66751224446|-563.18612471606|-564.33944641919|-564.33944641919|-564.33944641919|-564.33944641919|-564.33944641919|-567.65494046576|-572.17215607307|-578.12611860873|-578.12611860873|-589.08457623192|-593.90629019473|-593.90629019473|-593.90629019473|-593.90629019473|-593.90629019473|-593.90629019473|-593.90629019473|-593.90629019473|-593.90629019473|-597.06949406757|-597.06949406757|-604.63277118619|-607.25863465132|-616.06514961258|-628.73905512508|-634.82117236121|-635.52352484578|-639.13724982865|-641.76361092072|-645.68178991191|-646.79368342283|-646.79368342283|-646.79368342283|-646.79368342283|-646.79368342283|-646.79368342283|-649.10409269203|-653.3176854486|-653.3176854486|-653.3176854486|-657.46409494289|-662.36308017641|-662.36308017641|-668.62564464046|-676.69516071162|-681.6977292736|-681.6977292736|-687.99747697067|-725.94164107852|693.88509011915|693.88509011915|693.88509011915|693.88509011915|693.88509011915|693.88509011915|693.88509011915|693.88509011915|693.88509011915|693.88509011915|693.88509011915|693.88509011915|693.88509011915|693.88509011915|693.88509011915|693.88509011915|693.88509011915|693.88509011915|693.88509011915|693.88509011915|693.88509011915|693.88509011915|693.88509011915|693.88509011915|693.88509011915|693.88509011915||693.88509011915|688.7612112435|684.17912360388|680.3656928932|674.40632543689|672.3959171521|663.89631982456|663.89631982456|663.89631982456|662.16257758284|651.29175286983|636.37972541092|627.69969490102|622.40602339031|622.40602339031|622.40602339031|622.40602339031|622.40602339031|622.40602339031|622.40602339031|622.40602339031|619.61780376701|618.76889353952|618.76889353952|610.53634878906|610.53634878906|610.53634878906|610.53634878906|610.53634878906|610.53634878906|610.53634878906|610.53634878906|610.53634878906|610.53634878906|602.26260976562|600.37976514274|600.37976514274|591.03424042485||591.03424042485|591.03424042485|591.03424042485|580.81091553213|580.81091553213|580.81091553213||580.81091553213|580.81091553213|580.81091553213|580.81091553213|580.81091553213|580.81091553213|580.81091553213|574.62323948014|572.70266046659|572.70266046659|572.70266046659|570.44740051843|558.60822279826|539.95358088695|534.50397876328|523.72664307031|516.02960341146|513.42178156829|509.5797572981||-573.15973506135|-573.15973506135|-573.15973506135|-573.15973506135|-573.15973506135|-573.15973506135|-573.15973506135|||-573.15973506135|-573.15973506135|-573.15973506135|-573.15973506135|-573.15973506135|-573.15973506135|-573.15973506135|-573.15973506135|-573.15973506135|-596.39970562372|-626.66633958191|-635.62926620212|-641.02378543472|-641.02378543472|-650.99636815986|-650.99636815986|-650.99636815986|-650.99636815986|-650.99636815986|-654.81387778477|-654.81387778477|-654.81387778477|-654.81387778477|-654.81387778477|-654.81387778477|-654.81387778477|-654.81387778477|-654.81387778477|-668.40430864974|-672.78256516638|-673.34908324676
05128|949674|/equities/burkhalter-holding-ag|CHALL|145.34528661391|144.90378657488|144.90378657488|144.90378657488|144.90378657488|141.60419899786|140.90466877448|140.3749018126|140.3749018126|138.8721070216|136.06901390529|135.62497878206|135.62497878206|135.62497878206|135.5653473437|135.5653473437|135.5653473437|135.5653473437|135.5653473437|135.5653473437|135.5653473437|135.5653473437|135.5653473437|135.5653473437|135.5653473437|135.5653473437|135.5653473437|135.5653473437|135.5653473437|135.5653473437|135.5653473437|135.5653473437|133.88372130528|-143.54156841168|-143.54156841168||||-143.54156841168|-143.54156841168||||-143.54156841168|-143.54156841168|-143.54156841168|-143.54156841168|-143.54156841168|-143.54156841168|-143.54156841168|-143.54156841168|-143.54156841168|-144.29063038174|136.05758625512|136.05758625512|136.05758625512|136.05758625512|136.05758625512|136.05758625512|136.05758625512|136.05758625512|136.05758625512|136.05758625512|-144.20424458954|-144.20424458954|-144.20424458954|-144.20424458954|-144.20424458954|-144.20424458954|-144.20424458954|-144.20424458954|-144.20424458954|-144.20424458954|-144.20424458954|-144.20424458954|-144.20424458954|137.03935376826|137.03935376826|137.03935376826|137.03935376826|137.03935376826|137.03935376826|137.03935376826|137.03935376826|137.03935376826|135.34372267926|134.88191493577|134.54658130613|132.8073086629|132.61971375246|132.61971375246|132.61971375246|132.61971375246|-139.95505734825|-139.95505734825|-139.95505734825|-139.95505734825|-139.95505734825|-139.95505734825|-139.95505734825|-139.95505734825|-139.95505734825|-139.95505734825|-139.95505734825|-139.95505734825|-139.95505734825|-140.08339840994|-141.68155582333|-142.41462324659|-142.41462324659|-142.41462324659|-142.41462324659|-142.41462324659|-142.41462324659|-142.41462324659|-142.41462324659|-142.41462324659|-142.41462324659|-142.41462324659|-143.52736153646|-144.1513246788|-144.1513246788|-144.1513246788|-144.1513246788|-147.97924489593|143.9150637889|143.9150637889|143.9150637889|143.9150637889|143.9150637889|143.9150637889|143.9150637889|143.9150637889|143.9150637889|143.9150637889|143.9150637889|143.9150637889|143.9150637889|143.23895722231|142.94328563302|141.83122238811|141.83122238811|141.39024845423|140.55582636001|139.81460404252||139.81460404252|138.10511255104|136.9612292166|136.55692406445|135.57435905436|134.30484678457|133.03613845079|133.03613845079|133.03613845079|131.76238029499|129.84708752123|128.74120971326|127.67912241225|126.93235382774|125.56316418944|125.56316418944|125.56316418944|125.56316418944|125.56316418944|125.56316418944|125.56316418944|125.56316418944|125.48128642306|124.31254047007|124.0472641372|123.27398172357|123.27398172357|123.27398172357|123.27398172357|123.27398172357|123.27398172357|123.27398172357|123.27398172357|123.27398172357|123.27398172357|123.27398172357|123.27398172357|123.27398172357||123.27398172357|122.5935835889|122.5935835889|122.5935835889|122.5935835889|122.5935835889||122.5935835889|122.14842807485|121.63158513918|121.62781447236|121.62781447236|121.62781447236|121.62781447236|121.62781447236|121.62781447236|121.62781447236|121.62781447236|121.62781447236|121.62781447236|121.62781447236|121.54201336772|120.06890552211|118.87656601455|117.60729353722|115.41921682155||114.33113542942|114.33113542942|112.72348177596|110.62609442256|109.37343680618|107.23715641497|104.53017269238|||104.19650494739|104.19650494739|101.64056308716|97.517979374263|97.517979374263|96.186642901471|91.929598985304|91.721780125951|-103.38691105594|102.31260489712|102.31260489712|102.31260489712|101.73622681576|101.10342466933|101.10342466933|101.10342466933|101.10342466933|100.37539962113|100.37539962113|100.37539962113|100.37539962113|100.37539962113|100.02822434438|99.820245287296|99.63880447149|99.63880447149|99.63880447149|99.63880447149|99.63880447149|98.575648676978|98.575648676978
05129|949677|/equities/bvz-holding-ag|CHALL|-1473.9325863628|-1473.9325863628|-1473.9325863628|1344.0589804649|1344.0589804649|1344.0589804649|1344.0589804649|1344.0589804649|1344.0589804649|1338.3988671832|1324.8876302036|1314.3195891151|1299.9624556976|1299.9624556976|1283.8471729974|1273.7190811082|1266.9100901202|1244.344544578|1229.2717161978|1215.3019068864|1208.1132298738|1201.1893557695|1201.1893557695|1201.1893557695|1201.1893557695|1201.1893557695|1201.1893557695|1201.1893557695|1201.1893557695|1201.1893557695|1180.2103952995|1164.6782169994|1157.4422432092|1157.4422432092|1135.4913813435||||1119.990423715|1096.2844737222||||1096.2844737222|1089.2049708025|1069.6721897805|1067.2552808726|1067.2552808726|1067.2552808726|1067.2552808726|1054.7280898585|1046.9009539318|1046.9009539318|1046.9009539318|1046.9009539318|1046.9009539318|1046.9009539318|1045.2120764004|1045.2120764004|1045.2120764004|1045.2120764004|1045.2120764004|1045.2120764004|1045.2120764004|1045.2120764004|1045.2120764004|1045.2120764004|1045.2120764004|1045.2120764004|1045.2120764004|1045.2120764004|1045.2120764004||1045.2120764004|1045.2120764004|1045.2120764004|1045.2120764004|1045.2120764004|1045.2120764004|1033.2297144555|1033.2297144555|1033.2297144555|1033.2297144555|1033.2297144555|1033.2297144555|1033.2297144555||1033.2297144555|1033.2297144555|1033.2297144555|1033.2297144555|1033.2297144555|1033.2297144555|1033.2297144555|1033.2297144555||1033.2297144555|1033.2297144555|1033.2297144555|1033.2297144555|1021.9438019679|1021.9438019679|1021.9438019679|1021.9438019679|1021.9438019679|1021.9438019679|1021.9438019679|1018.5511686803|1018.5511686803|1018.5511686803|1015.0568540892|1006.1742823214|1000.1936470238|996.66166577546|996.66166577546|996.66166577546|996.66166577546|996.66166577546|975.73518419496|-1039.5553281544|-1039.5553281544|987.24358346269|987.24358346269|987.24358346269|987.24358346269|987.24358346269|987.24358346269|987.24358346269|987.24358346269|987.24358346269|987.24358346269|987.24358346269|987.24358346269|987.24358346269|987.24358346269|987.24358346269|987.24358346269|981.38175940299|974.66883876912||-1045.1927916431|-1045.1927916431||-1045.1927916431|-1051.3253240478||-1058.6948044976|-1065.9195117254|1006.8525216386|1006.8525216386|1006.8525216386|1006.8525216386|983.72502404292|969.13891560325|968.48768400361|964.26733806961|964.26733806961|964.26733806961|964.26733806961|-990.38319148056|-990.38319148056|-990.38319148056|-990.38319148056|-990.38319148056|-990.38319148056|-990.38319148056|-990.38319148056|-990.38319148056|-990.38319148056|-990.38319148056||-990.38319148056|-990.42576831173|-992.69529812414|-997.71699791571|-1003.018886573|977.55618568356|977.55618568356||977.55618568356|977.55618568356|975.06242853729||969.79158726365||968.37954140406|966.83407600008|966.83407600008|966.83407600008|964.0121763348|964.0121763348||964.0121763348|964.0121763348|964.0121763348|964.0121763348|964.0121763348|964.0121763348|964.0121763348|936.68169917877|936.68169917877|934.36855464307|930.40950515897|922.63519155428|922.63519155428|920.47554512875|920.47554512875|913.58393903194|909.33244063191|909.33244063191|909.33244063191||909.33244063191|909.33244063191|909.33244063191|909.33244063191|909.33244063191|909.33244063191|909.33244063191|||909.33244063191||909.33244063191|898.87851938533|898.87851938533|898.87851938533|-957.35720068297|-962.61911186996|-963.74345763329|-976.35247960671|-976.35247960671|-976.35247960671||-987.05831067412|-993.39812297125||971.31258851681|971.31258851681|971.31258851681|958.68065390756|957.42294878618|944.9143875402||932.96043060023|929.40047844469|926.55608716077|920.89565240086|918.66747209982|918.66747209982|909.0749689998|903.41663222201
05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027||||256.371900027|256.371900027||||256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|256.371900027|253.38544447444|247.31716052716|-268.83517072587|-268.83517072587|-268.83517072587|-268.83517072587|-268.83517072587|-268.83517072587|-268.83517072587|-268.83517072587|-268.83517072587|-268.83517072587|-268.83517072587|-268.83517072587|-268.83517072587|-268.83517072587|-268.83517072587|-270.73477867392|-270.73477867392|-270.91876361305|-270.91876361305|-270.91876361305|-280.49307068117|-287.46366750762|-287.46366750762|-292.18185278624|-294.9242808736|259.35546277457|259.35546277457|259.35546277457|259.35546277457|239.11718086063|-279.95313237707|-285.28125819675|-289.47917577417|-294.89352863796|-306.90093091627|-306.90093091627|-306.90093091627|-307.94547879586|-310.10244295785|-310.10244295785|-314.72493661983|-315.1110406887|-318.34560076523|-328.91177862803|-334.45221894409|-334.45221894409|-334.45221894409|-334.45221894409|-334.45221894409|-334.45221894409|-334.45221894409|-334.45221894409|-334.45221894409|-334.45221894409|-334.45221894409|-341.55802104899|-344.9533567211|-345.67039635678|-349.3282181742|-358.92024241578|-362.60582490642|-367.64536100713|-370.88373445237|-374.7319271693|-375.89658574366|-376.74854008535|-376.74854008535|-376.74854008535|-376.74854008535|-376.74854008535|-376.74854008535|-376.74854008535|-376.74854008535|-376.74854008535|-376.74854008535|-377.60948898372|-382.59387664858|-390.40986294287|366.46037603747|366.46037603747|366.46037603747|366.46037603747|366.46037603747|366.46037603747|366.46037603747|366.46037603747|366.46037603747|366.46037603747|366.46037603747|366.46037603747|366.46037603747|366.46037603747|366.46037603747|366.46037603747||366.46037603747|363.37615231025|363.37615231025|363.37615231025|363.37615231025|363.37615231025|363.37615231025|363.37615231025|363.37615231025|363.37615231025|361.66794701139|359.58618657428|359.58618657428|359.58618657428|359.58618657428|355.79020730476|352.07245256084|350.54295163862|350.54295163862|350.54295163862|350.54295163862|350.54295163862|350.54295163862|350.54295163862|350.54295163862|350.54295163862|350.54295163862|350.54295163862|350.54295163862|350.54295163862|343.4366129318|341.19665697092|341.19665697092|341.19665697092|336.44072996769|335.76322964135|335.76322964135|335.76322964135||335.76322964135|332.68136626817|320.84040696463|312.82457649955|312.82457649955|300.52730722172||290.14145246858|278.37939163175|262.75487959084|257.06878462252|257.06878462252|257.06878462252|257.06878462252|256.15976069169|249.34020671014|249.34020671014|249.34020671014|247.71134078904|235.27309765156|-271.01647349887|-271.01647349887|-271.01647349887|-271.01647349887|-271.01647349887|-271.01647349887||-271.01647349887|-271.01647349887|-271.01647349887|-271.01647349887|-271.01647349887|-271.01647349887|-279.90719277652|||-280.3514725636|-280.3514725636|-284.93891984033|-284.93891984033|-284.93891984033|-287.69002449424|-287.69002449424|-296.48891610471|-302.5987956719|-307.49866185767|-320.83184650852|-331.78538500946|-339.12265001051|300.24825874913|300.24825874913|300.24825874913|300.24825874913|300.24825874913|300.24825874913|300.24825874913|300.24825874913|300.24825874913|295.74806527681|292.13673919645|288.48526577384|-316.68638650471|-316.68638650471|-316.68638650471|-316.68638650471|-316.68638650471|-316.68638650471
05131|949678|/equities/calida-holding-ag|CHALL|-12.768785870574|-12.768785870574|-12.768785870574|-12.768785870574|-12.768785870574|-12.836859597028|-12.836859597028|-12.836859597028|-12.836859597028|-12.836859597028|-12.836859597028|-12.836859597028|-12.944288188949|11.787531260976|11.787531260976|11.787531260976|11.787531260976|11.787531260976|11.787531260976|11.787531260976|11.787531260976|11.787531260976|11.787531260976|11.787531260976|11.787531260976|11.787531260976|11.787531260976|11.389479615434|-12.806973501283|-12.806973501283|-12.806973501283|-12.806973501283|-12.806973501283|-12.806973501283|-12.806973501283||||-12.806973501283|-12.806973501283||||-12.806973501283|-12.806973501283|-12.806973501283|-12.83552598538|-12.848986333289|-12.848986333289|-12.848986333289|-12.848986333289|-12.848986333289|-12.848986333289|-12.911095930116|-13.018330631621|-13.018330631621|-13.018330631621|-13.018330631621|-13.151513057347|-13.151513057347|-13.151513057347|-13.151513057347|-13.188348034351|-13.42483152651|-13.443371711238|-13.443371711238|-13.767080132679|-14.007259006505|-14.007259006505|-14.024868826486|-14.024868826486|-14.024868826486|-14.067631673391|-14.211812707644|-14.434236602497|13.113699822546|13.113699822546|13.113699822546|13.113699822546|13.113699822546|13.113699822546|13.113699822546|13.113699822546|13.113699822546|13.113699822546|13.113699822546|13.113699822546|13.113699822546|13.113699822546|13.113699822546|13.113699822546|13.113699822546|13.113699822546|13.113699822546|13.113699822546|13.01744413919|12.716048988443|12.413387546651|-13.693331019703|-13.693331019703|-13.693331019703|-13.693331019703|-13.693331019703|-13.889256442723|-13.913618526125|-14.212909708712|-14.675455634564|13.616986681245|13.616986681245|13.616986681245|13.616986681245|13.616986681245|13.616986681245|13.616986681245|13.616986681245|13.616986681245|13.4625660808|13.4625660808|13.4625660808|13.4625660808|13.4625660808|13.4625660808|13.4625660808|13.4625660808|13.4625660808|13.4625660808|13.35840653392|-14.801622238052|-14.801622238052|-14.801622238052|-14.801622238052|-14.801622238052|-14.801622238052|-14.801622238052|-14.801622238052|-14.801622238052|-14.801622238052|-14.801622238052|-15.192913945397|-15.604348482777|-15.740387614225|-15.807096940119|-15.906100521797|-15.906100521797|-15.906100521797||-16.228364673053|-16.228364673053|-16.228364673053|-16.228364673053|-16.228364673053|-16.228364673053|-16.504894786896|-16.504894786896|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-16.739875314206|-17.229311748597|-17.229311748597|-17.229311748597|-17.229311748597|-17.481457918058|-17.878286910466|-18.004762835427|-18.093345744304|-18.093345744304|-18.093345744304|-18.093345744304||-18.143883266189|-18.143883266189|16.132704504585|16.132704504585|16.132704504585|16.132704504585||16.132704504585|16.132704504585|16.132704504585|16.132704504585|16.132704504585|16.132704504585|16.132704504585|16.132704504585|16.125189508744|16.125189508744|15.97243268153|15.172703182928|-17.412962871226|-17.412962871226|-17.412962871226|-17.412962871226|-17.535880637062|-17.535880637062|-17.556534369668||-17.626149265722|-17.690672382206|-17.690672382206|-17.690672382206|-17.690672382206|-17.690672382206|-17.690672382206|||-17.690672382206|-17.97408049249|-18.343422917783|-18.372880565667|-18.372880565667|-18.372880565667|-18.372880565667|-18.372880565667|-18.372880565667|-19.313200963364|-19.931334191811|-20.09547457461|-20.09547457461|-20.288304273336|-20.644782428442|-20.911981773044|-21.203311919796|-21.471458328684|-21.58050970338|-21.617788965592|-21.617788965592|-22.40587720064|-23.120418645582|21.075034167634|21.075034167634|21.075034167634|21.075034167634|21.075034167634|21.075034167634|21.075034167634|21.075034167634
05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL|-165.49967943006|-165.73905095349|-165.73905095349|-165.73905095349|-165.73905095349|-165.73905095349|-165.73905095349|-165.73905095349|-165.73905095349|-165.73905095349|-165.73905095349|-165.73905095349|-165.73905095349|-165.73905095349|-165.73905095349|-165.73905095349|-165.73905095349|-165.73905095349|-165.73905095349|-165.73905095349|-165.73905095349|-165.73905095349|-165.73905095349|-165.73905095349|-165.73905095349|-168.58482084056|-168.58482084056|-168.58482084056|-168.58482084056|-172.37869799803|-172.37869799803|-172.37869799803|-173.13265375203|-173.13265375203|-173.13265375203||||-173.13265375203|-173.13265375203||||-173.13265375203|-173.13265375203|-173.13265375203|-173.75850416892|-175.89833796547|-177.6306641549|164.81191315647|164.81191315647|164.81191315647|164.81191315647|164.81191315647|164.81191315647|164.81191315647|164.81191315647|164.81191315647|164.81191315647|162.17990350719|161.59247346566|161.59247346566|158.26941496185|155.91594439734|155.91594439734|153.76659802141|153.76659802141|-163.5338849465|-163.5338849465|-163.5338849465|-163.5338849465|-163.5338849465|-163.5338849465|-163.5338849465|-163.5338849465|-163.5338849465|-163.5338849465|-163.5338849465|-163.5338849465|-163.5338849465|-163.5338849465|-163.5338849465|-163.5338849465|-163.5338849465|-163.5338849465|-163.5338849465|-163.5338849465|-165.59320549611|-165.90768929508||-165.90768929508|-165.90768929508|-166.22023807926|-166.22023807926|-166.22023807926|-166.22023807926|-166.22023807926|-166.22023807926|-166.62992355464|-166.62992355464|-166.64564273613|-166.64564273613|-166.64564273613|-166.77293637348|-167.60881819275|-168.53757576972|-169.43063974414|-172.08959971571|-172.12409948881|-172.12409948881|-172.12409948881|-172.12409948881|-172.12409948881|-172.12409948881|-172.12409948881|-172.12409948881|-173.91566609868|-175.32296233186|-177.46995814651|-177.58019524261|-177.58019524261|-178.64466138068|-179.88295708964|-182.28661898849|-183.9017988761|-184.279776529|-184.53308503222|-185.28307851483|-185.28307851483|-185.28307851483|-185.28307851483|-185.28307851483|-185.61515548671|-185.61515548671|-185.61515548671|-185.61515548671|-187.10017276301|-187.66685862557|-189.1298429173|-191.19982546366|-193.70040180699|-193.70040180699|-197.05600200777|-199.75666889752|-200.59074321947||-206.85082579941|-211.22313977712|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-213.73107023453|-215.81230026059|-218.84700028955|-224.35777809949|-224.59197566611|-228.88423846382|-228.88423846382|204.34294214505|204.34294214505|204.34294214505|204.34294214505|204.34294214505|204.34294214505||204.34294214505|204.34294214505|204.34294214505|204.34294214505|204.34294214505|204.34294214505|204.34294214505||204.34294214505|204.34294214505|197.05063164676|197.05063164676|197.05063164676|197.05063164676||197.05063164676|197.05063164676|197.05063164676|197.05063164676|197.05063164676|||197.05063164676|197.05063164676|196.80324894662||196.80324894662|-203.26995469268|-203.26995469268|-203.26995469268|-203.26995469268|-203.26995469268|-203.26995469268|-203.26995469268||-203.26995469268|-203.34273917603|-203.34273917603|-203.34273917603|-203.34273917603|-203.34273917603|-203.34273917603|||-203.34273917603|-203.34273917603|-203.34273917603|-203.34273917603|-203.34273917603|-203.34273917603|-203.34273917603|-204.07526575114|-207.25029527905|-210.53185960651|-210.53185960651|-210.53185960651|-210.53185960651|-210.53185960651|-212.23377729199|-212.23377729199|-213.12086365777|-215.63429295307|-217.81588105897|-218.40653450997|-219.76115371601|-219.76115371601|-220.31443943912||-220.31443943912|-220.31443943912|-220.31443943912|-222.62276473966|-222.62276473966|208.25120784541|208.25120784541
05133|955629|/equities/cassiopea-spa|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05134|949679|/equities/castle-alternative-invest-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05135|949688|/equities/castle-private-equity-ag|CHALL||3.2432453653828||-3.3662311050068|-3.3662311050068|-3.3662311050068|-3.3662311050068|-3.3662311050068||||-3.3662311050068|-3.3662311050068|-3.3662311050068|-3.3662311050068||-3.3662311050068|-3.3662311050068|-3.3662311050068|-3.3662311050068|-3.3662311050068|-3.3662311050068||-3.3662311050068||-3.3662311050068|-3.3662311050068|-3.3662311050068|-3.3662311050068|-3.3662311050068|-3.3662311050068|-3.3662311050068||-3.3662311050068|-3.3662311050068|||||-3.3662311050068||||-3.3662311050068|-3.3662311050068|-3.3662311050068||-3.3662311050068|-3.3662311050068|-3.3662311050068|-3.3662311050068|-3.3662311050068|-3.3662311050068|-3.3662311050068|-3.3662311050068|-3.3662311050068|||-3.3662311050068|-3.3662311050068|-3.3662311050068|||-3.3662311050068|-3.3662311050068|-3.3662311050068|-3.3662311050068|-3.3662311050068||-3.3662311050068||-3.3662311050068|-3.3662311050068||-3.3662311050068|-3.3662311050068|-3.3662311050068|-3.3662311050068|-3.3662311050068|-3.3975528654603|-3.3975528654603|-3.3975528654603||-3.3975528654603|||-3.3975528654603|-3.3975528654603|-3.3975528654603||||-3.3975528654603||-3.3975528654603|-3.3975528654603|-3.3975528654603||||-3.4639475806055|-3.4700241861109|||-3.4700241861109||||-3.4700241861109|3.3130359772517|3.3130359772517|3.3130359772517|3.3130359772517||3.3130359772517|3.2667066657625||3.2452296243865||3.2275673576292||3.2275673576292|3.2252423603289|3.2252423603289|3.2252423603289|3.2252423603289|3.1951198466347|3.1951198466347||3.1951198466347|3.1667288959847||||3.1667288959847||3.1667288959847||||3.1667288959847|3.1667288959847|||3.1667288959847||3.1667288959847|-3.3357188382778|-3.3357188382778|-3.3357188382778|-3.3357188382778|-3.3357188382778|-3.3357188382778|-3.3357188382778|-3.3357188382778|-3.3613558951734||-3.3613558951734|-3.3613558951734|-3.3613558951734|-3.3613558951734|-3.3613558951734|-3.3613558951734|-3.3613558951734|-3.3613558951734|-3.3792843756542|-3.3992048565398|-3.4213387241905|-3.4601610556542|-3.4601610556542|-3.4601610556542|-3.4601610556542|-3.4601610556542|-3.4601610556542||-3.4601610556542|-3.4601610556542|-3.4601610556542|-3.4601610556542||-3.4601610556542|-3.4601610556542|-3.4601610556542|-3.4601610556542||-3.4601610556542|-3.4601610556542|-3.4601610556542|-3.4601610556542|-3.5112901148199|-3.626989079515||-3.7088767698516|-3.711724004888|-3.711724004888|-3.711724004888|-3.7908043571572|-3.913115946039|-4.0501288877422|4.0609680031743|4.0304542557946|4.0304542557946|3.9882824969017|3.9350399764629|3.9350399764629|3.9044890174437|3.8983210202906|3.8548011643857||3.8335820695464|3.8335820695464||3.8243513187842|3.8243513187842|3.8243513187842|3.8019153111604|3.8019153111604|3.6665725700753|-4.0391174804917|||-4.0391174804917|||||-4.0391174804917|-4.0391174804917|-4.0391174804917|-4.0391174804917|-4.0391174804917|||-4.0676759422256|-4.0676759422256|-4.0857727660605|-4.0857727660605||-4.1031762569859||||-4.1031762569859|-4.1254027882862|-4.1254027882862|-4.141558651532|||||-4.1695096011573|
05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|-101.9666297751|-101.9666297751|-102.04858038337|-102.04858038337|-102.04858038337|-102.04858038337|-102.04858038337|-102.04858038337|-102.04858038337|-102.04858038337|-102.04858038337|-102.04858038337|-102.04858038337|-102.04858038337|-102.04858038337|-102.04858038337|-102.04858038337|-102.04858038337|-102.04858038337|-102.04858038337|-102.04858038337|-102.04858038337|-102.04858038337|-102.04858038337|-102.04858038337|-102.04858038337|-102.04858038337|-102.04858038337|-102.04858038337|-102.70953731969|-102.97400437871|-102.97400437871|-102.97400437871|97.088246067847|96.059164162571||||94.732402929658|94.466558810731||||94.293397661338|94.253885888623|94.253885888623|93.94042656109|93.44931784638|93.44931784638|93.44931784638|93.44931784638|93.44931784638|93.44931784638|93.44931784638|93.44931784638|93.44931784638|93.44931784638|92.4195224033|92.4195224033|90.924468065434|90.274409639762|89.596564994836|88.915624126885|-92.856947492337|-92.856947492337|-92.856947492337|-92.856947492337|-92.856947492337|-92.856947492337|-92.856947492337|-92.856947492337|-92.856947492337|-92.856947492337|-92.856947492337|-92.856947492337|-92.856947492337|-92.856947492337|-92.856947492337|-92.856947492337|-92.856947492337|-92.856947492337|-92.856947492337|-92.856947492337|-92.856947492337|-92.856947492337|-92.856947492337|-92.856947492337|-92.856947492337|-92.856947492337|-92.856947492337|-92.856947492337|-92.912023701847|-92.912023701847|-92.912023701847|-92.912023701847|-92.912023701847|-92.912023701847|-92.912023701847|-92.912023701847|-92.912023701847|-92.912023701847|-92.912023701847|-92.912023701847|-92.912023701847|-92.912023701847|-92.912023701847|-92.912023701847|-92.912023701847|-92.912023701847|-92.912023701847|-92.912023701847|-92.912023701847|-93.549470864601|-94.082745405112|-94.386974949267|-94.386974949267|-94.386974949267|-94.386974949267|-94.386974949267|-94.386974949267|-94.386974949267|-94.386974949267|-94.386974949267|-94.785530349311|-94.956207822764|-94.956207822764|-94.956207822764|-94.956207822764|-94.956207822764|-94.956207822764|-94.956207822764|-94.956207822764|-94.956207822764|-94.956207822764|-95.948569164236|-96.401186264842|-96.412210235722|-96.412210235722|-96.412210235722|-96.412210235722|-96.412210235722|-96.412210235722|-96.412210235722|-96.412210235722|-96.412210235722||-96.412210235722|-96.412210235722|-96.412210235722|-96.635787285839|-99.164764498643|-101.4358474932|100.3641278655|100.3641278655|100.3641278655|100.22125810061|99.351395431209|99.118218756438|98.658557816892|98.658557816892|98.658557816892|98.658557816892|98.658557816892|-101.89886148081|-101.89886148081|-101.89886148081|-101.89886148081|-101.89886148081|-101.89886148081|-101.89886148081|-101.89886148081|-101.89886148081|-101.89886148081|-101.89886148081|-101.89886148081|-102.04797774904|-102.04797774904|-102.10330765885|-102.10330765885|-102.10330765885|-102.10330765885|-102.34812199453|-103.30624640628|-104.60971899213||99.430801541592|99.430801541592|99.430801541592|99.430801541592|99.430801541592|99.430801541592||99.430801541592|99.430801541592|99.430801541592|98.802840288512|98.802840288512|98.364267834946|97.721407264387|97.223791274666|96.49865358101|96.14675689304|96.14675689304|96.14675689304|96.14675689304|96.14675689304|96.14675689304|95.635284589001|95.289204251179|94.604676391691|94.432531668055||94.432531668055|94.432531668055|94.432531668055|94.432531668055|94.066699479805|93.515778301807|93.395311513049|||93.067014657239|92.418903733603|91.646006267723|-98.201801333268|-98.201801333268|-98.201801333268|-98.201801333268|-98.201801333268|-98.201801333268|-101.80477993736|96.643787846045|96.643787846045|96.28222462238|96.28222462238|96.28222462238|96.28222462238|96.030252208325|95.575283622314|95.090745588187|95.090745588187|95.090745588187|95.090745588187|95.090745588187|95.090745588187|94.701230279757|94.701230279757|94.256926262989|93.593805856853|93.375420011978|93.375420011978|93.375420011978
05137|949682|/equities/ci-com-sa|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.31295131157478|-0.31295131157478|-0.3233301456953|-0.3233301456953|-0.3233301456953|-0.3233301456953|-0.32438395496945|-0.32438395496945|-0.32438395496945||-0.32438395496945|-0.32438395496945|-0.32438395496945|-0.32438395496945|0.17157259457936||0.17157259457936|0.17157259457936|0.17157259457936|0.17157259457936|0.17157259457936|0.13130288928339|-0.23058450265501||-0.23058450265501|-0.23058450265501||-0.23942722594047|-0.25661054670426|-0.25661054670426|-0.25661054670426||-0.25661054670426|-0.25661054670426|-0.25661054670426|-0.25661054670426|-0.25661054670426|-0.25661054670426|-0.25661054670426|-0.25661054670426|-0.25661054670426|-0.25661054670426|-0.25661054670426|||-0.28540060883995|-0.30355623106422|-0.30506247988743|-0.34729164216698|-0.3511872059313|-0.3511872059313||-0.38009689816805|-0.4131076616708|-0.43389740477707|-0.44292590569847|-0.44292590569847|-0.44292590569847|-0.44292590569847|-0.44292590569847|-0.44292590569847|-0.44292590569847|-0.44292590569847|-0.44292590569847|-0.44292590569847|-0.44292590569847|-0.44292590569847|||-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.4601551952939|-0.53390518183951|-0.53390518183951|-0.53390518183951|-0.53390518183951|-0.6021655827854||-0.6021655827854|-0.6021655827854|-0.6021655827854|-0.6021655827854|-0.6021655827854|-0.6021655827854||-0.6021655827854|0.51981605091648|-0.58909330325042|0.53434080595534|-0.57295468654058|0.55227260229962|-0.55303046838027|-0.62558942520598|-0.62843269202422|-0.63159187737781|-0.63510208332625|-0.63963219957694|-0.63963219957694|-0.64403577465862|-0.64892863586048|-0.654365148307|-0.66040571769201|-0.66711746145314|-0.67457495452106||-0.68286105792986|-0.71747219205158|-0.71747219205158|-0.71747219205158|-0.71747219205158|-0.71747219205158|-0.71747219205158|||-0.71747219205158||-0.76552465492108|-0.77058295335614|||-0.78175883520801||-0.8076772927689|-0.8076772927689|-0.8076772927689|-0.8076772927689|-0.8076772927689|-0.8076772927689|-0.8076772927689|-0.8076772927689|-0.8076772927689|-0.8076772927689|-0.8076772927689|-0.8076772927689||-0.8076772927689|||-0.8076772927689|-0.8076772927689|-0.8076772927689||-0.80771144276131||-0.80771144276131
05138|949681|/equities/cicor-technologies-ltd|CHALL|142.01826005208|140.85362228009|139.6984692001|134.91496577789|131.34996197543|129.61106886159|124.79007651288|122.79330433689|122.79330433689|-139.98345425571|-139.98345425571|-139.98345425571|-139.98345425571|-139.98345425571|-139.98345425571|-141.91985760288|-141.91985760288|-141.91985760288|-141.91985760288|-141.91985760288|-141.91985760288|-141.91985760288|-141.91985760288|-141.91985760288|-141.91985760288|-145.07761955876|-145.11247948569|-145.11247948569|-145.11247948569|-145.11247948569|-145.11247948569|-145.11247948569|-145.11247948569|-145.11247948569|-145.11247948569||||-145.11247948569|-145.11247948569||||-147.75804676984|-147.75804676984|-147.75804676984|-147.75804676984|-151.59227418871|-154.57474909857|-162.05527677619|-165.29355157554|-165.29355157554|-183.27061286172|-199.74807013062|-199.74807013062|-199.74807013062|-199.74807013062|-199.74807013062|-199.74807013062|-199.74807013062|-199.74807013062|-199.74807013062|-199.74807013062|-199.74807013062|-199.74807013062|-199.74807013062|-199.74807013062|-199.74807013062|-199.74807013062|-199.74807013062|-199.74807013062|-205.47007792291|-208.60564213656|-213.31182459618|-216.48064764961|-216.48064764961|-222.72849738845|194.88066201859|194.88066201859|194.88066201859|187.36740224287|186.17580523812|186.17580523812|180.28639190251|180.28639190251|180.28639190251|180.28639190251|180.28639190251|180.28639190251|180.28639190251|180.28639190251|180.28639190251|180.28639190251|180.28639190251|180.28639190251|180.28639190251|180.28639190251|178.98487989168|171.09276895123|171.09276895123|171.09276895123|171.09276895123|171.09276895123|171.09276895123|171.09276895123|171.09276895123|171.09276895123|171.09276895123|171.09276895123|170.76974327915|-190.19838378882|-190.19838378882|-190.19838378882|-190.19838378882|-190.19838378882|-190.19838378882|-190.19838378882|-190.19838378882|-190.19838378882|-190.19838378882|-190.19838378882|-190.19838378882|-198.41487087646|-201.43318986274|174.38625243681|174.38625243681|174.38625243681|174.38625243681|174.38625243681|174.38625243681|174.38625243681|174.38625243681|174.38625243681|174.38625243681|174.38625243681|174.38625243681|174.38625243681|174.38625243681|174.38625243681|174.38625243681|174.38625243681|174.38625243681|174.38625243681|174.38625243681|173.2503647785||173.2503647785|173.2503647785|173.2503647785|173.2503647785|173.2503647785|173.2503647785|173.2503647785|173.2503647785|173.2503647785|173.2503647785|167.43254910926|167.43254910926|162.86949901029|161.10499890033|159.61666544481|156.4032906726|156.4032906726|152.67032296956|148.55035885506|148.16402327786|148.16402327786|144.15002873809|144.15002873809|140.69447637566|138.2716404174|133.19071157489|127.98967952765|124.54174146455|124.54174146455|124.54174146455|123.57581273042|123.57581273042|123.57581273042|123.57581273042|123.57581273042|123.57581273042|123.57581273042|123.57581273042||119.72312525602|117.4145836178|116.19404975334|116.19404975334|116.19404975334|116.19404975334||116.19404975334|116.19404975334|116.19404975334|116.19404975334|116.19404975334|116.19404975334|116.19404975334|116.19404975334|116.19404975334|111.43783305927|106.99423454973|106.99423454973|106.99423454973|106.99423454973|106.99423454973|106.2991494997|102.61016611078|102.20574012309|101.75637791454||97.590419905044|93.322688783383|90.58076531487|87.534183683189|85.882427840533|-98.671884144145|-98.671884144145|||-98.671884144145|-98.671884144145|-98.671884144145|-98.671884144145|-98.671884144145|-98.671884144145|-98.671884144145|86.744160206182|86.744160206182|86.744160206182|86.744160206182|86.744160206182|86.744160206182|86.744160206182|86.744160206182|86.744160206182|86.744160206182|86.744160206182|86.744160206182|86.744160206182|86.744160206182|86.744160206182|85.29351523967|82.348350351071|78.231501068248|76.888983311715|76.888983311715|76.888983311715|76.888983311715|74.854424121713|69.871582696543
05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH|7.7084107300593|7.7084107300593|7.7084107300593|7.7084107300593|7.7084107300593|7.7084107300593|7.7084107300593|7.629900550506|7.4825314470543|7.4825314470543|7.3336466626342|7.3193292436793|7.037032531124|6.937357862766|6.937357862766|6.937357862766|6.937357862766|6.937357862766|6.937357862766|6.937357862766|6.937357862766|6.937357862766|6.937357862766|6.937357862766|6.937357862766|6.937357862766|6.937357862766|6.937357862766|6.937357862766|6.937357862766|6.937357862766|6.937357862766|6.937357862766|6.937357862766|6.937357862766||||6.937357862766|6.937357862766||||6.937357862766|6.937357862766|6.937357862766|6.937357862766|6.937357862766|6.937357862766|6.937357862766|6.937357862766|6.8236937900838|6.8236937900838|6.8236937900838|6.8236937900838|6.8236937900838|6.8236937900838|6.8236937900838|6.8236937900838|6.7952151718467|6.7238502704136|6.6720559026392|6.6581176017823|6.5592974794244|-7.1910195543324|-7.1910195543324|-7.1910195543324|-7.1910195543324|-7.1910195543324|-7.2152139599913|-7.2152139599913|-7.2152139599913|-7.2152139599913|-7.2152139599913|-7.3244615817503|-7.3244615817503|-7.3430128919235|-7.4102922133993|-7.43588015022|-7.4607248723796|-7.4607248723796|-7.4607248723796|-7.4607248723796|-7.4607248723796|-7.4607248723796|-7.4607248723796|-7.4607248723796|-7.4607248723796|-7.4607248723796|-7.4607248723796|-7.4607248723796|-7.4607248723796|-7.4607248723796|-7.4607248723796|-7.6080276900188|-7.6658642748612|-7.6890914032511|-7.6890914032511|-7.783990576273|-7.8297118107541|-7.8598488754096|-7.8598488754096|-7.8598488754096|-7.8598488754096|-7.8598488754096|-7.8942764010763|-8.0104054732905|-8.0104054732905|-8.0104054732905|-8.0104054732905|-8.1204504750157|-8.2999451449607|-8.4671611577376|-8.5669038673827|-8.5669038673827|-8.5669038673827|-8.5669038673827|-8.5672700136734|-8.5672700136734|-8.5672700136734|-8.5672700136734|-8.5672700136734|-8.6289775921439|-8.6289775921439|-8.6289775921439|-8.6289775921439|-8.6289775921439|-8.6289775921439|-8.6289775921439|-8.6289775921439|-8.6289775921439|-8.6289775921439|-8.6289775921439|-8.6289775921439|-8.6289775921439|-8.6929389356551|-8.6929389356551|-8.6929389356551|-8.7199725207346|-8.7199725207346|-8.7199725207346|-8.7199725207346|-8.7199725207346|-8.8627467747814|-8.8966634666794||8.3666986743186|8.3666986743186|8.3666986743186|8.3666986743186|8.3666986743186|8.3666986743186|8.211609924234|8.1965587667691|8.1965587667691|8.1965587667691|8.1965587667691|8.1965587667691|8.1965587667691|8.1965587667691|8.1965587667691|8.1965587667691|-8.8890091140718|-8.8890091140718|-8.8890091140718|-8.8890091140718|-8.8890091140718|-8.8890091140718|-8.8890091140718|-8.8890091140718|-8.8890091140718|-8.8890091140718|-8.8890091140718|-8.8890091140718|-8.8890091140718|-8.8890091140718|-8.8890091140718|-9.079732175188|-9.0887121333958|-9.0887121333958|-9.3235691536666|-9.4086179285222|-9.4086179285222|-9.4086179285222||-9.4086179285222|-9.5434645578788|-9.6013453356923|-9.6013453356923|8.8173462421749|8.8173462421749||8.8173462421749|8.8173462421749|8.8173462421749|8.8173462421749|8.8173462421749|8.7429995533999|8.7429995533999|8.7429995533999|8.7429995533999|8.7429995533999|8.7429995533999|8.7429995533999|8.7429995533999|8.7429995533999|8.7429995533999|8.7429995533999|8.7429995533999|8.7429995533999|8.7429995533999||8.7429995533999|8.7429995533999|8.2474995715945|8.0388887307742|7.8085660813889|-8.8477125971002|-8.8477125971002|||-8.8477125971002|-8.8477125971002|-8.8477125971002|-8.8477125971002|-8.8477125971002|-8.8477125971002|-8.8477125971002|-8.8477125971002|-8.8477125971002|-9.4396807185458|-9.8543676261159|-10.095130801648|-10.302923229503|-10.386303560786|-10.641170334874|-10.716856294272|9.9104079334974|9.9104079334974|9.9104079334974|9.9104079334974|9.9104079334974|9.9104079334974|9.9104079334974|9.7232316433324|9.5947544722222|9.5947544722222|9.5947544722222|9.5947544722222|9.5947544722222|9.5947544722222|9.5947544722222
05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP|54.396906713146|54.250502873225|54.250502873225|52.639446789207|-57.343495029849|-57.343495029849|-57.343495029849|-57.343495029849|-57.343495029849|-57.343495029849|-57.343495029849|-57.343495029849|-57.343495029849|-57.343495029849|-57.343495029849|-57.343495029849|-57.343495029849|-57.343495029849|-57.343495029849|-57.343495029849|-57.343495029849|-57.343495029849|-57.343495029849|-57.343495029849|-57.787216657447|53.810844099022|53.810844099022|52.270545271909|52.270545271909|52.270545271909|52.270545271909|51.20005404983|51.20005404983|50.985252280712|50.985252280712||||50.416360708519|50.416360708519||||49.41818093861|48.905714283824|48.905714283824|48.905714283824|48.905714283824|48.905714283824|48.905714283824|48.905714283824|48.084961440065|48.084961440065|48.084961440065|48.084961440065|48.084961440065|47.077736035429|46.391928080544|46.157699138837|45.925459334432|45.925459334432|45.925459334432|45.925459334432|45.925459334432|45.444956935312|43.988679515391|43.988679515391|43.988679515391|43.988679515391|43.988679515391|43.988679515391|43.988679515391|42.384644838471|-46.686320295212|-46.686320295212|-46.686320295212|-46.686320295212|-47.568132177853|-47.581258738332|-47.90298673004|-47.90298673004|-47.90298673004|-47.90298673004|-47.90298673004|-47.90298673004|-47.90298673004|-47.90298673004|-47.90298673004|-47.90298673004|-47.90298673004|-47.90298673004|-47.90298673004|-47.90298673004|-47.90298673004|-47.90298673004|-47.90298673004|-47.90298673004|-47.90298673004|-47.90298673004|-47.90298673004|-47.90298673004|-47.90298673004|-47.90298673004|-48.518259021564|-48.518259021564|-48.518259021564|-49.420287844123|-49.89476283014|-51.013625705907|-51.712361005356|-52.779626681227|-52.779626681227|-52.779626681227|-52.779626681227|-52.779626681227|-52.779626681227|-52.779626681227|-52.779626681227|-52.779626681227|-52.779626681227|-52.779626681227|-52.779626681227|-52.779626681227|-52.779626681227|-52.779626681227|-52.779626681227|-52.779626681227|-52.779626681227|-52.779626681227|-52.779626681227|-52.779626681227|-52.779626681227|-52.779626681227|-52.779626681227|-52.779626681227|-53.107919509564|-54.019909972784|-54.208233642178|-54.500815285132|-54.742980448903|-54.742980448903|-55.15886780123|-56.33763245852|-57.879791769364|-57.879791769364||-59.933101372562|-60.920113356734|-62.583457716996|-64.420508235355|-66.395010676274|-69.746924170605|-69.746924170605|-70.035466892578|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555|65.380000957555||65.194444745455|63.766049801944|62.956721663076|62.574135435508|62.282764563572|62.282764563572||62.282764563572|61.664180898679|61.143535772973|60.94306816185|60.94306816185|60.94306816185|60.94306816185|59.770072344546|59.494524191491|58.971695792534|58.82756440087|58.82756440087|58.82756440087|58.363959385773|58.343140263139|58.343140263139|58.343140263139|58.343140263139|57.597931803133||56.936592672562|56.016746486146|56.016746486146|56.016746486146|56.016746486146|55.429717555|-61.447766361454|||-61.447766361454|-61.447766361454|-61.447766361454|-61.447766361454|-61.447766361454|-61.447766361454|-61.447766361454|-61.447766361454|-61.447766361454|-64.436560891236|59.484043981474|59.484043981474|59.484043981474|59.484043981474|59.484043981474|59.484043981474|59.484043981474|57.893382710265|57.437093595715|56.163437582885|55.97048730523|54.756097683979|53.940105316455|52.822340935926|52.202599386882|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057|51.944142451057
05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP|274.5061655695|274.5061655695|274.5061655695|271.02449128264|271.02449128264|271.02449128264|271.02449128264|271.02449128264|271.02449128264|271.02449128264|271.02449128264|271.02449128264|271.02449128264|271.02449128264|271.02449128264|271.02449128264|271.02449128264|271.02449128264|271.02449128264|256.67653191752|256.67653191752|256.67653191752|248.82948126469|236.9216407634|234.87961915877|232.64402467836|230.63780553726|222.73089470232|222.53003166005|222.53003166005|222.53003166005|222.53003166005|222.53003166005|221.27658127911|221.27658127911||||204.96286656202|202.45874231989||||202.25967792532|202.25967792532|202.25967792532|202.25967792532|202.25967792532|202.25967792532|202.25967792532|202.25967792532|202.25967792532|202.25967792532|202.25967792532|202.25967792532|202.25967792532|202.25967792532|195.47742212107|188.57491278968|184.19990259102|-200.11174437487|-200.11174437487|-200.11174437487|-200.11174437487|-200.11174437487|-200.11174437487|-206.24350435895|-206.24350435895|-207.29833817661|-208.49997226995|-208.49997226995|-208.49997226995|-208.49997226995|-208.49997226995|-208.49997226995|-208.49997226995|-208.49997226995|-208.49997226995|-208.49997226995|-212.21840657028|-212.21840657028|-212.21840657028|-212.21840657028|-212.21840657028|-212.21840657028|-212.21840657028|-212.21840657028|-212.21840657028|-212.21840657028|-212.21840657028|-212.21840657028|193.14174975028|193.14174975028|193.14174975028|193.14174975028|193.14174975028|193.14174975028|193.14174975028|193.14174975028|190.64638878097|189.6625544992|189.6625544992|189.6625544992|189.6625544992|189.6625544992|189.6625544992|189.6625544992|189.6625544992|189.06951262851|187.06612192148|182.17347490516|178.48719535632|-187.18433971439|-187.18433971439|-187.18433971439|-187.18433971439|-187.18433971439|-187.18433971439|-187.18433971439|-187.18433971439|-187.18433971439|-187.18433971439|-188.50481817496|-189.16090925283|-191.6454484523|-193.53383568268|-194.53760028924|-194.78066207133|-199.31740094514|-200.91413483463|-200.91413483463|-200.91413483463|-202.68793047624|-204.51436550041|-206.39373707131|-212.3208237153|-218.384244334|-220.6842493443|-220.6842493443|-223.25472369772|-224.95524634897|-225.7391683744|-227.94907359797|-229.79896269593|-234.23218484227||-253.84687408147|-290.26319613653|-290.84623131036|-290.84623131036|-290.84623131036|-290.84623131036|-299.41801986958|270.22711784131|270.22711784131|268.69679590604|266.58533420984|258.53498412287|258.53498412287|255.62097826313|255.62097826313|253.57884947802|248.80985140298|247.63316212202|244.00350465272|241.02780021236|241.02780021236|232.70172197905|232.70172197905|232.70172197905|232.70172197905|231.82412722471|229.97126094901|224.6458487202|221.77579573396|221.77579573396|221.77579573396|221.77579573396|221.77579573396|221.77579573396|221.77579573396|221.77579573396|221.77579573396|215.30643546584||-236.15619325703|-236.15619325703|-236.15619325703|-236.15619325703|-236.15619325703|218.29965095548||218.29965095548|218.29965095548|218.29965095548|218.29965095548|218.29965095548|218.29965095548|218.29965095548|218.29965095548|218.29965095548|218.29965095548|218.29965095548|216.37738418611|213.57486809659|202.76096862078|199.46774189473|-220.94081667779|-220.94081667779|-220.94081667779|-220.94081667779||-220.94081667779|-220.94081667779|-220.94081667779|-220.94081667779|-220.94081667779|-220.94081667779|-220.94081667779|||-220.94081667779|-220.94081667779|-220.94081667779|-220.94081667779|-220.94081667779|-220.94081667779|-220.94081667779|-223.22322415567|-223.22322415567|-224.42025363949|-237.31139361094|-243.81821512327|-244.7146834703|-245.07187052255|-254.13541169172|-255.09490187969|-259.50343222023|-259.50343222023|-259.50343222023|-259.50343222023|-262.080087262|-262.080087262|-262.080087262|-262.080087262|-262.080087262|-262.080087262|-262.080087262|-262.080087262|-265.31492254568|-265.31492254568|-276.26658060631
05142|949680|/equities/compagnie-financiere-tradition|CHALL|-286.17982428509|-286.17982428509|-286.17982428509|-286.17982428509|-287.53313809454|-289.42570899394|-294.69523221549|-304.85083404281|-304.85083404281|-304.85083404281|-304.85083404281|-307.44537115867|285.54956053418|285.54956053418|285.54956053418|285.54956053418|285.54956053418|285.54956053418|285.54956053418|285.54956053418|285.54956053418|285.54956053418|285.54956053418|285.54956053418|285.54956053418|285.54956053418|280.94395614909|278.72595750909|-298.8912500731|-298.8912500731|-298.8912500731|-298.8912500731|-298.8912500731|-298.8912500731|-298.8912500731||||-298.8912500731|-298.8912500731||||-298.8912500731|-298.8912500731|-298.8912500731|-298.8912500731|-298.8912500731|-300.54509826263|-300.54509826263|-300.54509826263|-300.54509826263|-300.54509826263|-304.5124669909|-304.5124669909|-305.73607443434|-306.70674937148|-309.35222144629|-309.35222144629|-309.35222144629|-309.35222144629|-309.35222144629|-309.35222144629|-309.35222144629|-309.35222144629|-309.35222144629|-309.35222144629|-309.35222144629|-309.35222144629|290.14944096092|290.14944096092|290.14944096092|290.14944096092|290.14944096092|290.14944096092|288.1672715521|288.1672715521|288.1672715521|288.1672715521|288.1672715521|288.1672715521|288.07687845938|288.07687845938|285.14097606597|283.04552896219|282.21725440244|281.51917155826|279.74352395363|279.53712606502|279.53712606502|279.53712606502|279.53712606502|279.53712606502|279.53712606502|279.53712606502|279.53712606502|277.87458451669|272.58287168521|270.10201877257|270.10201877257|270.10201877257|268.22446530286|266.41607255873|263.63516367106|263.63516367106|263.63516367106|263.63516367106|263.63516367106|263.63516367106|263.63516367106|263.63516367106|263.63516367106|263.63516367106|263.63516367106|263.63516367106|263.63516367106|262.8168485234|260.57427613711|257.30475126345|255.00527918161|254.50586575735|252.72873973039|248.90362102934|248.90362102934|248.90362102934|244.75873940924|244.75873940924|244.75873940924|244.23193267693|243.14659186326|242.32954651473|237.14394057192|235.10437841325|231.72960001817|231.72960001817|231.72960001817|231.21555557799|231.21555557799|228.23950619777|226.65500688641|224.24796540745|224.24796540745|224.24796540745|224.24796540745|224.24796540745||224.24796540745|224.24796540745|224.24796540745|224.24796540745|223.60885045273|222.89872272525|222.56632435216|222.56632435216|221.23620290391|221.23620290391|219.42911433767|215.60921033974|215.60921033974|215.60921033974|214.23245593305|212.75828437005|-222.73835252628|-222.73835252628|-222.73835252628|-222.73835252628|-222.73835252628|-222.73835252628|-222.73835252628|-222.73835252628|-222.73835252628|-222.73835252628|-222.73835252628|-222.73835252628|-222.73835252628|-222.73835252628|-224.48705836253|-226.93006484726|-227.70007205251|-229.33341339168|-230.03712599075|-232.98410616142|-232.98410616142|-234.85330919284||-234.85330919284|-234.85330919284|-234.85330919284|-236.05923243649|-238.67692492943|-239.93447522152||-239.93447522152|225.33481904966|225.33481904966|225.33481904966|225.33481904966|223.4831322774|219.87014697489|216.85203330233|216.85203330233|216.84237662298|216.84237662298|216.84237662298|216.84237662298|215.65819624775|214.45355138639|211.55950154043|210.5661128227|209.62901424745|206.47668249716||203.80742499685|201.78602777428|200.37336419364|198.69262688182|196.60291875758|195.83657639731|193.9850848859|||192.20564987322|188.72849985914|188.08722206571|186.04135785079|-201.09564454811|-201.09564454811|-201.09564454811|-201.09564454811|-201.09564454811|-205.93960505345|193.43801748809|193.43801748809|193.43801748809|193.43801748809|193.43801748809|193.43582405938|193.43582405938|190.65091562153|189.1954618017|-198.45965832373|-198.45965832373|-198.45965832373|-198.45965832373|-198.45965832373|-198.45965832373|-198.45965832373|-198.45965832373|-198.45965832373|-200.39527890772|-200.39527890772|-200.39527890772
05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP|112.05072889268|112.05072889268|112.05072889268|112.05072889268|112.05072889268|112.05072889268|112.05072889268|112.05072889268|112.05072889268|112.05072889268|112.05072889268|112.05072889268|112.05072889268|112.05072889268|105.22679442274|105.22679442274|105.22679442274|105.22679442274|105.22679442274|103.73195150113|103.73195150113|103.73195150113|101.87994255199|100.21105050129|99.917347578868|99.917347578868|99.134680569261|99.134680569261|99.134680569261|99.134680569261|99.134680569261|99.134680569261|97.147760099944|97.147760099944|96.619732003275||||95.63303767847|95.347823372671||||94.053133689904|90.503481877671|89.409426597341|89.071079847443|89.071079847443|89.071079847443|89.071079847443|89.071079847443|89.071079847443|89.071079847443|89.071079847443|88.612313823819|81.485900010135|74.49544640544|71.628275140159|-67.900313064298|-67.900313064298|-67.900313064298|-67.900313064298|-67.900313064298|-67.900313064298|-67.900313064298|-67.900313064298|-67.900313064298|-67.900313064298|-67.900313064298|-67.900313064298|-67.900313064298|-67.900313064298|-67.900313064298|-67.900313064298|-67.900313064298|-67.900313064298|-68.855901794126|64.260980921456|64.260980921456|64.260980921456|64.260980921456|64.260980921456|64.260980921456|64.260980921456|64.260980921456|64.260980921456|64.260980921456|64.260980921456|64.260980921456|64.260980921456|64.260980921456|64.260980921456|64.260980921456|64.260980921456|64.260980921456|64.260980921456|64.260980921456|64.260980921456|63.789977106197|63.533306369896|63.175898933538|62.239884906486|-67.048666106907|-67.048666106907|-67.048666106907|-67.048666106907|63.267907555438|63.267907555438|63.267907555438|63.267907555438|63.267907555438|63.141381639259|63.141381639259|63.141381639259|63.141381639259|62.912644061797|62.441827413498|62.357586777937|61.019541542543|60.799491874391|60.310544323054|59.622826177905|59.414255547336|59.314512917793|59.314512917793|57.10501363255|56.850017097012|55.688906910702|-60.674409647725|-60.674409647725|-60.674409647725|-60.674409647725|-61.16934842304|-61.16934842304|-61.16934842304|-61.16934842304|-61.16934842304|-61.16934842304|-61.16934842304|-61.463013891057|-61.463013891057|-61.463013891057|-61.463013891057|-62.431126121764|-63.290139838595||57.763496349223|57.763496349223|57.763496349223|57.763496349223|57.6896436498|57.6896436498|57.6896436498|57.6896436498|57.410224042032|57.410224042032|57.410224042032|57.410224042032|57.074584951908|57.074584951908|57.074584951908|56.599539216924|55.758690132241|55.758690132241|55.531878221411|54.629866004408|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.610616082516|54.234017869462||53.276686903095|52.018541596836|50.803508821853|50.803508821853|50.803508821853|50.803508821853||50.803508821853|50.803508821853|50.803508821853|48.992262295255|48.992262295255|48.992262295255|47.802512305058|47.519456590852|47.027176448196|46.971821127225|46.971821127225|46.340914101389|-51.554132743347|-51.554132743347|-51.554132743347|-51.554132743347|-51.554132743347|-51.554132743347|-51.554132743347||-51.554132743347|-51.554132743347|-52.278057586794|-52.278057586794|-52.278057586794|-52.278057586794|-52.278057586794|||-53.199757585854|-53.199757585854|-53.199757585854|-53.199757585854|-53.199757585854|-53.199757585854|-53.199757585854|-54.261119407306|-54.261119407306|-57.640131360833|-59.266814530496|-59.468683150747|-60.110050412177|-60.110050412177|-60.110050412177|-60.110050412177|-60.110050412177|-60.475523878472|-60.475523878472|-60.475523878472|-60.475523878472|-60.475523878472|-60.475523878472|-60.475523878472|-60.475523878472|-60.595026574021|-60.922250307805|-61.260803974713|-61.260803974713|-63.512002932854|-68.691645362311
05144|949690|/equities/cph-chemie-und-papier-holding|CHALL|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456|63.508007846456||||63.508007846456|-69.077714793091||||-69.077714793091|-69.077714793091|-69.077714793091|-69.077714793091|-69.708572458565|-70.1984122322|-71.059038354229|-71.059038354229|-71.059038354229|-71.059038354229|-71.059038354229|-71.059038354229|-71.059038354229|-71.059038354229|-71.059038354229|67.337330203592|67.337330203592|67.337330203592|67.337330203592|67.337330203592|-70.40507403091|-70.40507403091|-70.40507403091|-70.40507403091|-70.40507403091|-70.40507403091|-70.40507403091|-70.40507403091|-70.40507403091|-70.40507403091|-70.40507403091|-70.40507403091|-70.650081324086|-71.011204268651|-71.832889998353|-71.832889998353|-71.832889998353|-71.832889998353|-71.832889998353|-71.832889998353|-71.832889998353|-71.832889998353|-72.329498883133|-72.329498883133|-72.37721784473|-72.769405999308|-72.769405999308|-72.888228803349|-73.142475769998|-74.09164118555|-74.446266542836|-74.498946407391|-74.498946407391|-74.498946407391|-74.498946407391|-74.498946407391|-74.498946407391|-74.498946407391|-74.676612036045|-74.818456376719|-74.963532334404|-74.963532334404|-75.503923290126|72.432963175117|72.432963175117|72.432963175117|72.432963175117|72.432963175117|71.872083312136|71.872083312136|71.872083312136|71.872083312136|71.872083312136|71.113426665312|71.026029034727|70.395587731593|70.072874070531|70.036528694768|68.82947870111|-71.30407383574|-71.30407383574|-71.30407383574|-71.30407383574|-71.30407383574|-71.615636323701|-71.972926112028|-72.625472779641|-72.692278336608|-72.692278336608|-72.692278336608|-73.135865581393|-73.717629101938|-73.875141412093|-74.750157124548|-75.28905948748|-76.398959309413|-76.598842151247|-76.887603237985|-77.308446092471|-77.732647848552|-77.732647848552|-78.758501424199||74.449276194368|74.449276194368|74.449276194368|74.449276194368|74.449276194368|74.449276194368|74.449276194368|74.449276194368|74.449276194368|74.449276194368|74.449276194368|73.221418841453|72.600298572921|72.600298572921|72.600298572921|72.244778396182|71.88614290915|71.88614290915|71.729046490038|71.554494913248|71.360548716814|71.145052942998|70.90623671303|70.90623671303|70.355811512011|70.355811512011|70.355811512011|70.355811512011|70.355811512011|70.355811512011|70.355811512011|70.355811512011|70.355811512011|70.355811512011|70.355811512011|70.355811512011|70.217566396944|69.208410159474||68.287122399415|67.607912759875|67.161620210835|67.161620210835|67.079577418641|66.58841723477||66.459778527114|66.459778527114|65.499753240847|65.199726586103|64.973626117689|64.973626117689|64.973626117689|64.973626117689|64.973626117689|64.973626117689|64.973626117689|64.973626117689|64.973626117689|64.973626117689|64.973626117689|64.973626117689|64.973626117689|63.759584405668|62.910650017799||61.489606807564|60.999565916961|60.910628457539|59.578472503548|59.49830117107|-65.49726844321|-65.49726844321|||-65.49726844321|-65.49726844321|-65.49726844321|-65.49726844321|-65.49726844321|-65.49726844321|-65.49726844321|-65.49726844321|-65.49726844321|-70.030297337752|-71.322554971092|-72.058389665145|-73.009325241004|-73.377028808499|-74.602094808013|-74.602094808013|-74.602094808013|-74.602094808013|-74.602094808013|-74.602094808013|-74.602094808013|-74.602094808013|-74.602094808013|-74.602094808013|-74.602094808013|-74.602094808013|-74.791213740675|-75.86477342513|-75.86477342513|-75.86477342513|-75.86477342513
05145|949684|/equities/crealogix-holding-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05146|316|/equities/credit-suisse|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP|158.79683830235|158.79683830235|158.79683830235|158.79683830235|158.79683830235|158.79683830235|158.79683830235|158.79683830235|158.79683830235|-168.88464415877|-168.88464415877|-168.88464415877|-168.88464415877|-168.88464415877|-168.88464415877|-168.88464415877|-173.10515661603|159.80984752209|159.80984752209|159.80984752209|159.80984752209|159.80984752209|159.80984752209|159.80984752209|159.80984752209|159.80984752209|158.8664986031|157.56658464102|157.56658464102|157.56658464102|157.56658464102|157.56658464102|157.56658464102|154.64064519304|153.57850008428||||153.34278244906|151.8142011953||||149.86022253308|149.00111052428|149.00111052428|149.00111052428|149.00111052428|149.00111052428|149.00111052428|149.00111052428|146.2901294169|144.61601844828|144.61601844828|144.61601844828|144.61601844828|144.34730405957|144.34730405957|144.34730405957|144.34730405957|144.34730405957|144.34730405957|144.34730405957|143.25256633925|140.7472947457|139.95468004871|139.95468004871|-148.77075936264|-148.77075936264|-150.33689778792|139.38395767001|139.38395767001|139.38395767001|139.38395767001|139.38395767001|139.38395767001|139.38395767001|139.38395767001|139.38395767001|139.38395767001|139.38395767001|139.38395767001|139.38395767001|139.26631664721|139.26631664721|139.26631664721|139.26631664721|139.26631664721|139.26631664721|139.26631664721|139.26631664721|139.26631664721|139.26631664721|139.26631664721|139.26631664721|139.26631664721|139.26631664721|-148.95533617136|-148.95533617136|-148.95533617136|-148.95533617136|-148.95533617136|-148.95533617136|-148.95533617136|-149.9028864039|-149.9028864039|140.12981187498|140.12981187498|140.12981187498|140.12981187498|140.12981187498|140.12981187498|140.12981187498|140.12981187498|139.35535263127|135.58372311135|133.93747843128|133.61294191097|133.61294191097|131.86993003128|131.23325660756|-141.69019182551|-141.69019182551|-141.69019182551|132.75741714215|132.75741714215|132.75741714215|132.75741714215|132.75741714215|132.75741714215|132.75741714215|132.75741714215|132.75741714215|132.75741714215|132.75741714215|132.75741714215|132.75741714215|132.75741714215|132.75741714215|132.75741714215|132.75741714215|132.75741714215|132.75741714215|132.75741714215|132.75741714215||132.75741714215|132.75741714215|132.75741714215|132.75741714215|132.75741714215|130.79805491558|130.79805491558|124.34228900397|116.89312670702|116.89312670702|116.89312670702|114.51458404323|113.66556736596|113.66556736596|113.66556736596|113.66556736596|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345||112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345||112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|112.92340089345|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824||-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|||-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-124.8933126824|-128.09883128995|-128.09883128995|-128.09883128995|-128.09883128995|-128.09883128995|-128.09883128995|-130.75425351322|-132.92980585224|-132.92980585224|-132.92980585224|-132.92980585224|-132.92980585224|-132.92980585224|-132.92980585224|-132.92980585224|-132.92980585224|-132.92980585224
05148|949691|/equities/datacolor-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP|59.981936486717|59.981936486717|59.981936486717|58.468818911971|57.471274956956|57.471274956956|57.471274956956|57.471274956956|57.129193845607|56.212749420829|56.212749420829|56.212749420829|55.308610001347|-59.336174716289|-59.336174716289|-59.336174716289|-59.336174716289|-59.336174716289|-59.336174716289|-59.336174716289|-59.336174716289|-59.336174716289|-59.336174716289|-59.336174716289|56.169169640106|56.169169640106|56.169169640106|56.115942912558|56.115942912558|56.115942912558|55.82326926706|55.405889575836|55.405889575836|55.325171939087|55.325171939087||||54.45019180637|54.344656969236||||54.151570116157|54.151570116157|54.151570116157|54.151570116157|53.962853946813|53.842060237602|53.744381420817|53.744381420817|53.744381420817|53.744381420817|53.744381420817|53.744381420817|53.744381420817|-56.553145955349|-56.553145955349|-56.553145955349|-56.553145955349|-56.553145955349|-56.553145955349|-56.553145955349|-56.553145955349|-56.553145955349|-56.553145955349|-56.553145955349|-56.553145955349|-56.553145955349|-57.264605599802|-57.405117545041|54.30706719687|54.30706719687|54.30706719687|54.30706719687|54.30706719687|54.30706719687|54.30706719687|54.30706719687|54.30706719687|54.30706719687|54.30706719687|54.30706719687|54.30706719687|54.30706719687|54.30706719687|54.174519743416|53.688356202944|53.331506934545|-55.9863363902|-55.9863363902|-55.9863363902|-55.9863363902|-55.9863363902|-55.9863363902|-55.9863363902|-55.9863363902|-55.9863363902|-55.9863363902|-55.9863363902|-55.9863363902|-55.9863363902|-55.9863363902|-55.9863363902|-55.9863363902|-55.9863363902|-55.9863363902|-56.634819313357|-56.815206758855|-56.815206758855|-57.078007848923|-57.497786371647|-57.525317766864|-58.122572795769|-59.180510958341|-59.180510958341|-59.180510958341|-59.180510958341|-59.180510958341|-59.180510958341|-59.180510958341|-60.051211796292|-60.051211796292|-60.051211796292|-60.051211796292|-60.051211796292|-60.051211796292|-60.051211796292|-60.051211796292|-60.051211796292|-60.051211796292|-60.051211796292|-60.051211796292|-60.051211796292|-60.051211796292|-60.243370240258|-60.243370240258|-60.243370240258|-60.243370240258|-60.243370240258|-60.243370240258|-60.243370240258|-60.243370240258|-60.243370240258|-60.243370240258||-61.487079189141|-61.985644603128|-62.549271908697|-62.549271908697|-62.549271908697|-62.549271908697|-62.549271908697|-62.549271908697|-63.465856277607|-64.073172794076|-65.653527403641|61.429066195645|61.429066195645|61.429066195645|61.429066195645|61.048957522884|-63.94559847759|-63.94559847759|-63.94559847759|-63.94559847759|-63.94559847759|-63.94559847759|-63.94559847759|-63.94559847759|-63.94559847759|-63.94559847759|-63.94559847759|-63.94559847759|-63.94559847759|-63.94559847759|-63.94559847759|-64.872888214575|62.840151154161|62.840151154161|62.840151154161|62.840151154161|62.840151154161|62.394615106186||61.705127641449|61.148301821296|61.148301821296|60.804018291493|60.804018291493|60.804018291493||60.804018291493|60.804018291493|60.804018291493|60.804018291493|60.804018291493|60.804018291493|60.765576133749|60.539811541216|60.539811541216|60.539811541216|60.433131140224|59.331255932375|58.956951798912|-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545||-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545|||-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545|-62.436494339545|-65.85721533943|-69.352460682931|-71.158290664954|-71.364765370999|-72.016405120066|70.563789788074|70.563789788074|70.563789788074|70.563789788074|70.24865430283|69.776737983426|69.776737983426|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673|69.618693390673
05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP|-62.70988011214|-62.70988011214|-62.70988011214|-62.70988011214|-62.70988011214|-62.70988011214|-62.70988011214|-62.70988011214|-62.70988011214|-62.70988011214|-62.70988011214|-62.70988011214|-62.70988011214|-62.70988011214|-62.70988011214|-62.70988011214|-62.70988011214|-62.70988011214|-62.70988011214|-62.70988011214|-62.70988011214|-62.70988011214|-62.70988011214|-63.199866028327|-63.977629259448|-65.397365970987|-65.930405320479|-66.506006547426|-66.978897859228|-67.548647860892|62.613842176963|62.613842176963|62.613842176963|62.613842176963|62.613842176963||||62.613842176963|62.613842176963||||62.613842176963|62.613842176963|62.613842176963|62.613842176963|62.613842176963|62.613842176963|62.613842176963|62.613842176963|62.613842176963|62.613842176963|62.613842176963|62.613842176963|62.182048134859|61.979072035162|61.979072035162|61.83229810751|61.102553283247|61.052839185433|60.280931156693|59.979990584426|-64.327615923736|-64.327615923736|-64.327615923736|-64.434712274396|-64.434712274396|-64.888569151387|-66.042854400725|-66.536504423454|-68.051673107494|-68.268525844536|-68.670582194816|-68.863006261492|-68.863006261492|-68.863006261492|-69.966673737573|-69.966673737573|-72.068529002984|-72.168586845136|-72.168586845136|-72.168586845136|-72.168586845136|-72.168586845136|-72.168586845136|-72.168586845136|-72.168586845136|-72.168586845136|-72.168586845136|-72.168586845136|-72.903988011387|-73.431460596048|-73.431460596048|-74.223847734622|-74.909830901018|-75.251640320468|-75.251640320468|-75.251640320468|-75.251640320468|-75.251640320468|-75.251640320468|-75.251640320468|-75.251640320468|-75.251640320468|-75.251640320468|-75.251640320468|-75.799098395074|-75.799098395074|-75.799098395074|-75.799098395074|-75.799098395074|-75.799098395074|-75.799098395074|-75.799098395074|-75.799098395074|-75.799098395074|-75.799098395074|-75.799098395074|-75.799098395074|-75.799098395074|-75.799098395074|-75.799098395074|-78.047031777833|-78.047031777833|-78.223294054658|-78.223294054658|-78.223294054658|-78.453660315044|-78.759624182921|74.838220453023|74.838220453023|74.838220453023|74.838220453023|74.838220453023|74.838220453023|74.838220453023|74.838220453023|74.838220453023|74.157061553001|74.157061553001|73.752469337993|73.752469337993|73.752469337993|73.752469337993||73.752469337993|73.250101080298|73.250101080298|73.250101080298|73.250101080298|73.250101080298|73.250101080298|73.250101080298|73.250101080298|73.177890343533|71.375437360192|70.747481746003|70.747481746003|70.747481746003|70.747481746003|70.269418736879|69.051806339189|-73.573841632657|-73.573841632657|-73.573841632657|-73.573841632657|-73.573841632657|-73.573841632657|-73.573841632657|-73.573841632657|-73.573841632657|-73.573841632657|-73.573841632657|-73.573841632657|-73.573841632657|-73.573841632657|69.793613984916|69.793613984916|69.793613984916|69.793613984916|69.793613984916|69.793613984916|69.793613984916||69.793613984916|69.793613984916|69.793613984916|69.793613984916|69.793613984916|69.793613984916||69.793613984916|69.793613984916|69.793613984916|69.793613984916|69.793613984916|69.793613984916|69.793613984916|68.599263919688|68.599263919688|68.599263919688|68.093626407889|67.454027392364|66.821140953674|66.273487829251|65.909429734595|64.977134533717|64.977134533717|64.977134533717|64.302373060466||62.797083467114|61.23009045242|60.524491054402|60.524491054402|60.524491054402|60.524491054402|60.524491054402|||60.099432555157|59.377144909919|58.591274156637|-65.973250714674|-65.973250714674|-65.973250714674|-65.973250714674|-65.973250714674|-65.973250714674|-67.886947781659|-69.235497111321|-70.07715557122|-70.07715557122|-70.56905606614|-71.038079573363|-71.038079573363|-71.038079573363|-71.038079573363|-71.038079573363|-71.038079573363|-71.038079573363|-71.038079573363|-71.038079573363|-71.038079573363|-71.038079573363|-71.038079573363|-71.038079573363|-71.038079573363|-71.038079573363|-71.038079573363|-71.038079573363
05151|949692|/equities/dottikon-es-holding-ag|CHALL|-363.15623472957|-363.15623472957|-363.15623472957|-363.15623472957|-363.95137192175|-365.55707991305|-381.7296904487|-381.7296904487|353.28763264261|353.28763264261|353.28763264261|353.28763264261|353.28763264261|353.28763264261|353.28763264261|353.28763264261|353.28763264261|353.28763264261|351.45848071402|340.45386746002|340.39669297713|340.39669297713|340.39669297713|340.39669297713|340.39669297713|340.39669297713|340.39669297713|340.39669297713|340.39669297713|340.39669297713|340.39669297713|340.39669297713|340.39669297713|335.49632553015|326.80147281128||||-349.03461628901|-349.03461628901||||-349.03461628901|-349.03461628901|-349.03461628901|-349.03461628901|-349.03461628901|-352.92735143224|328.56974978789|328.56974978789|328.56974978789|328.56974978789|328.56974978789|328.56974978789|328.56974978789|328.56974978789|328.56974978789|328.56974978789|326.86388862703|326.86388862703|303.12654291892|302.86282546547|302.73647273941|300.87385859934|-326.44069715083|-326.44069715083|-326.44069715083|-326.44069715083|305.40681174825|305.40681174825|305.40681174825|305.40681174825|305.40681174825|305.40681174825|305.40681174825|305.40681174825|305.40681174825|305.40681174825|305.40681174825|305.40681174825|305.40681174825|305.40681174825|305.40681174825|305.40681174825|303.56312416472|295.59791573858|293.0240189318|293.0240189318|293.0240189318|293.0240189318|293.0240189318|293.0240189318|293.0240189318|293.0240189318|293.0240189318|293.0240189318|293.0240189318|293.0240189318|288.94335436867|284.77039374297|284.70224068831|284.70224068831|284.70224068831|284.70224068831|284.70224068831|284.70224068831|284.70224068831|284.70224068831|284.70224068831|284.70224068831|284.70224068831|284.70224068831|284.70224068831|284.70224068831|284.70224068831|281.72471187591|-302.46809721973|-302.46809721973|-302.46809721973|-302.46809721973|-302.46809721973|-302.46809721973|-302.46809721973|-305.77010802192|-307.88593582953|-307.88593582953|-309.87326203281|-310.91473559201|-313.68303954668|-314.34943153911|-314.34943153911|-316.33270171013|-320.17522412236|-322.43854829921|-322.43854829921|-323.45949811024|-325.14135569165|-325.14135569165|-325.29815595563|-325.29815595563|-325.29815595563|-327.74795106181|306.72589937207|306.72589937207||306.72589937207|306.72589937207|306.72589937207|306.72589937207|300.88988819119|300.34038160657|300.34038160657|300.34038160657|299.73931289619|297.79368099577|297.65964555086|295.44560261807|295.44560261807|295.44560261807|295.44560261807|295.44560261807|295.44560261807|295.44560261807|293.02289179786|284.98196518254|284.98196518254|283.51168541055|283.51168541055|280.56853934505|274.9928214945|271.79757943834|267.21953270926|266.22901778059|266.22901778059|266.22901778059|266.22901778059|266.22901778059|265.5018738032|265.5018738032|261.86319311467|258.70910346075|254.95455940083|247.58839933425||244.15377703806|243.48111236102|243.48111236102|243.48111236102|243.48111236102|243.48111236102||234.67345817891|204.77606464324|198.1352218382|198.1352218382|198.1352218382|198.1352218382|198.1352218382|196.06691315355|194.62990350395|193.2474670836|193.2474670836|193.2474670836|190.85829675956|188.87032973284|184.8088694006|184.8088694006|184.8088694006|184.8088694006|183.7209729519||180.21219098198|177.46909837842|172.95455731418|172.20506147837|167.40872953526|167.40872953526|-185.69988198562|||-185.69988198562|-185.69988198562|-185.69988198562|-185.69988198562|-185.69988198562|-185.69988198562|-185.69988198562|-185.69988198562|-185.69988198562|-193.06652858835|-198.08503498614|-198.97226380838|-200.32502258576|-200.32502258576|-204.57780974928|-204.57780974928|-206.83399566772|-206.83399566772|-206.83399566772|-206.83399566772|-206.83399566772|-206.83399566772|-206.83399566772|-206.83399566772|-206.83399566772|-206.83399566772|-208.89333241915|-210.20370031436|-212.58188550825|-213.07987719504|-214.48639955515
05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP|49.111601262501|49.111601262501|49.111601262501|48.504555390069|45.942921736269|45.942921736269|45.942921736269|45.942921736269|45.942921736269|45.942921736269|45.610645885856|45.610645885856|45.588282373989|45.588282373989|45.588282373989|45.588282373989|45.588282373989|45.588282373989|45.588282373989|45.588282373989|45.588282373989|45.588282373989|45.230578856178|45.230578856178|45.230578856178|45.230578856178|45.230578856178|45.230578856178|45.230578856178|45.230578856178|45.230578856178|45.082151120141|45.082151120141|45.082151120141|45.082151120141||||45.082151120141|45.082151120141||||45.082151120141|45.082151120141|45.082151120141|45.082151120141|45.082151120141|45.082151120141|45.082151120141|45.082151120141|45.082151120141|45.082151120141|45.082151120141|45.082151120141|44.925724339965|43.581913551227|42.679904284893|42.639894607793|42.030995610832|-44.680354084833|-44.680354084833|-44.680354084833|-44.680354084833|-44.680354084833|-44.680354084833|-44.680354084833|-44.680354084833|-45.049283096375|42.596828282695|42.596828282695|42.596828282695|42.263142282014|41.263491399029|41.039044693714|-42.761210209047|-42.761210209047|-42.761210209047|-42.761210209047|-42.761210209047|-42.761210209047|-42.761210209047|-42.761210209047|-42.761210209047|-43.091345422704|-43.163718136636|-43.264671912726|-43.264671912726|-43.264671912726|-43.264671912726|-43.264671912726|-43.804080979621|-43.882311945266|-43.964790694257|-44.236433418084|-44.426038326476|-44.846709743312|-44.949675364816|-45.102974780758|-45.338860706444|-45.535501140129|-45.535501140129|-45.535501140129|-46.329444295578|-46.674804850885|-46.674804850885|-46.674804850885|-46.674804850885|-46.674804850885|-46.674804850885|-46.674804850885|-46.674804850885|-46.674804850885|-46.674804850885|-46.674804850885|-46.674804850885|-46.674804850885|-46.674804850885|-46.674804850885|-46.674804850885|-46.674804850885|-46.674804850885|-46.674804850885|-46.817559529751|44.799311505338|44.799311505338|44.799311505338|44.799311505338|44.799311505338|44.799311505338|44.799311505338|44.799311505338|44.799311505338|44.444791646556|44.099123902473|44.099123902473|43.604582834413|42.615090317384|42.323199407131|42.323199407131|42.287999832929|41.355554276375|-44.052627296566|-44.052627296566|-44.052627296566||-44.052627296566|-44.052627296566|-44.230695639847|-44.705217903189|42.667151819272|42.667151819272|42.667151819272|42.667151819272|42.667151819272|42.667151819272|42.667151819272|42.667151819272|42.667151819272|42.667151819272|42.667151819272|42.667151819272|-44.800684047562|-44.800684047562|-44.800684047562|-44.800684047562|-44.800684047562|-44.800684047562|-44.800684047562|-44.800684047562|-44.800684047562|-44.800684047562|-44.800684047562|-44.800684047562|-44.800684047562|-45.009361921542|-45.009361921542|42.096050935596|42.096050935596|42.096050935596|42.096050935596|42.096050935596|42.096050935596|42.096050935596||42.096050935596|42.096050935596|42.096050935596|41.563391903606|41.25122219688|41.25122219688||40.866331076457|40.866331076457|40.866331076457|40.866331076457|40.866331076457|40.772754757289|40.772754757289|40.463945062005|40.463945062005|40.463945062005|40.463945062005|40.455493140048|39.441659900685|38.589621832128|38.076446276824|38.076446276824|37.262717915818|35.881911067218|35.004345553948||34.349271396612|34.201411993211|33.851569474743|33.552855294067|33.007616671277|32.988461874539|-36.53479285458|||-36.53479285458|-36.53479285458|-36.53479285458|-36.53479285458|-36.53479285458|-36.53479285458|-36.53479285458|-36.53479285458|-36.53479285458|-38.72421556291|-40.455794713861|-41.27199278713|-41.299496602138|-41.299496602138|-41.826125187358|-41.826125187358|-41.826125187358|-41.826125187358|-41.826125187358|-41.826125187358|-41.826125187358|-41.826125187358|-41.826125187358|-41.826125187358|-41.826125187358|-41.826125187358|-41.902363082524|-42.047072380512|-42.094889016876|-42.094889016876|-42.094889016876
05153|949697|/equities/edisun-power-europe-ag|CHALL|61.517320238378|61.252576177679|60.904081945858|60.904081945858|60.904081945858|60.904081945858|60.904081945858|60.904081945858|60.72675771762|58.644145330395|58.644145330395|57.995809978862|57.995809978862|57.995809978862|57.003465586998|57.003465586998|55.837183985553|55.347140341436|55.347140341436|54.485712931592|53.946800419174||53.946800419174|53.946800419174|53.946800419174|53.946800419174|53.946800419174|53.581236564184|53.581236564184|53.023595080403|52.415495990273|52.415495990273|52.415495990273|51.717216198705|51.244713762982||||51.244713762982|50.741901793421||||50.741901793421|50.741901793421|50.741901793421|50.741901793421|50.741901793421|50.741901793421|50.741901793421|49.624337106215|49.593006305326|49.593006305326|49.158897590228|48.630737963512|48.630737963512|48.567487812919|48.009446591402|48.009446591402|48.009446591402|-52.812963186577|-52.812963186577|-52.812963186577|-52.812963186577|-52.812963186577|-52.812963186577|-52.897735475253|-53.078990703026|-53.078990703026|-53.078990703026|-53.176656463852|-53.640731099701|49.391010151278|49.391010151278|49.391010151278|49.391010151278|49.391010151278|49.391010151278|49.391010151278|49.391010151278|49.391010151278|49.391010151278|49.391010151278|49.391010151278|48.94569142705|48.94569142705|48.79436064947|48.79436064947|48.79436064947|48.79436064947|48.79436064947|48.79436064947|48.79436064947|48.79436064947|48.79436064947|48.79436064947|48.79436064947|48.79436064947|48.79436064947|48.79436064947|48.79436064947|48.79436064947|48.79436064947|48.344889502323|48.344889502323|47.716542619904|47.654418990967|47.654418990967|47.654418990967|47.654418990967|-50.617973099332|-50.617973099332|-50.617973099332|-50.617973099332|-50.617973099332|-50.617973099332|-50.617973099332|-50.617973099332|-50.617973099332|-50.958638218994|-50.958638218994|-50.958638218994|-50.958638218994|48.448654511855|48.448654511855|48.448654511855|48.448654511855|47.742949754315|-50.098902225389|-50.098902225389|-50.098902225389|-50.56544738334|-50.990017895891|-50.990017895891|-50.990017895891|-50.990017895891|-50.990017895891|-50.990017895891|-50.990017895891|-50.990017895891|-50.990017895891|-50.990017895891|-50.990017895891|-50.990017895891|-50.990017895891||-50.990017895891|-50.990017895891|-51.044462421419|-51.977179874846|-52.849354923764|-52.849354923764|-52.849354923764|-53.149285198361|-53.202035923927|-53.202035923927|-53.202035923927|-53.202035923927||-53.824484953316|-54.093872212737|-54.118978558461|-54.118978558461|-54.407994521389|-54.407994521389|-54.407994521389|50.350862621313|50.350862621313|50.350862621313|50.350862621313|50.350862621313|50.350862621313|49.94540291257|49.194892888017|47.970527205158|47.970527205158|47.970527205158|47.970527205158|47.970527205158|47.970527205158|46.228364239455|46.009294362334|45.826993778312|44.724435200254||44.532706541|44.189145893445|44.189145893445|44.004607565525|43.260674988034|42.61711192066||42.61711192066|42.61711192066|41.436480753095|41.436480753095|41.436480753095|41.436480753095||41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095||41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|||41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095|41.436480753095||41.436480753095|41.436480753095|-44.63788621199|-44.63788621199|-44.63788621199|-46.008761694828|-46.943067023929|-48.758964801029|-49.787739303593|-50.319710337326|-50.733010171966
05154|1136130|/equities/eeii|CHALL||-2.0072856538755|-2.0080951709727|-2.0089946344142|-2.009994038238|-2.0111044869311|-2.0123383188123|-2.0403758843601|-2.0404176535276|-2.0404640637136|-2.040515630587|-2.040572927113|-2.0406365899197|-2.0407073263716|-2.0407859224292|-2.0408732513821|-2.040970283552|-2.0410780970741|-2.0411978898764|-2.0413309929901|-2.0414788853387|-2.0416432101704|-2.0418257933168|-2.0420286634795|-2.0422540747713|-2.0425045317622|-2.0427828173077|-2.0430920234693|-2.0434355858711|-2.0438173218731|-2.0442414729864|-2.0447127520013|-2.0452363953511|-2.0458182212953|-2.0464646945667|||||2.0594835667399||||-1.8305737940705|-1.8306375441988|-1.8307083776748|-1.8307870815369|-1.8308745302727|-1.8309716955346|-1.8310796569367|-1.8311996140502|-1.8313328997319|-1.8314809949337|-1.831645545158|-1.8318283787405|-1.8320315271655|-1.8322572476378|-1.8325080481625|-1.8327867154122|-1.8330963456896|-1.8334403793312|-1.8338226389329|-1.8342473718238|-1.834719297258|-1.8352436588517|-1.8358262828446|-1.8364736428367|-1.8371929317169|-1.8379921415837|-1.8388801525469|-1.8398668313948|-1.8409631412259|-1.8421812632604|-1.8435347321876|-1.8450385865512|-1.846709535844|-1.8485661461694|-1.850629046531|-1.8529211580439|-1.8554679486137|-1.8582977159135|-1.8614419018022|-1.8649354416785|-1.8688171526522|-1.8731301648452|-1.8779224006152|-1.8832471070263|-1.889163447483|-1.8957371591017|-1.9030412831224|-1.9111569764787|-1.9201744135413|-1.9301937880553|-1.9413264264042|-1.9536960245696|-1.9674400225312|-1.9827111313774|-1.9896790396322|-2.00853226043|-2.0294802835386|-2.0527558647705|-2.0786176216947|-2.1073529071661|-2.1392810021343||-2.2947566282421|-2.3275073647134||2.6761028899492|2.6645587697892|2.6517319696113|2.6374799694137|2.6216444136386|2.6040493516662|2.5844992828081|2.5627769840768|2.5386410965975|2.5118234438428|2.4820260518932|2.4489178386158|2.4289007502261|2.4289007502261|2.4289007502261|2.4289007502261|2.4289007502261|2.4289007502261|2.4289007502261||1.8921117603187|1.8690130776171|1.8433478746154|1.8148309823913|-1.9720604025971|-1.9720604025971||-2.5445116055951|-2.5583462199619|-2.5737180137028|-2.6441310669967|-2.8601455982072|2.9998381871269|2.1998202556024|||2.1998002787045||-2.1802220322896|-2.1802466951266|-2.1802740982787|-2.1803045462256|-2.1803383772776|-2.1803759673354|-2.1804177340663|-2.1804641415451|-2.1805157054105|-2.1805729985942|-2.1806366576872|-2.1807073900127|-2.1807859814855|-2.1808733053443|-2.1809703318539|-2.1810781390869|-2.1811979249013|-2.1813310202507|-2.1814789039721|-2.1816432192183|-2.1818257917139|-2.1820286500424|-2.1822540481853|-2.1825044905661|-2.1827827598783|-2.1830919480028|-2.1834354903634|-2.1838172040975|-2.1842413304686|-2.1847125819921|-2.185236194796|-2.1858179868003|-2.1864644223606|-2.1871826840943|-2.1879807526874|-2.1888674955685|-2.1898527654364|-2.1909475097341||-2.1921638922871||-2.1935154284571|-2.1950171353126|-2.1966856984854|-2.1985396575663||-2.2005996121007|-2.2028884504722|-2.2054316042183|-2.2082573306029|-2.2113970265857|-2.2148855776778|-2.2187617455578|-2.2230685987579|-2.2278539912024|-2.2331710939186|-2.2390789858254|-2.2456433101663|-2.2529370038784|-2.261041108003|-2.2700456681414|-2.2800507349619|-2.2911674758735|-2.3168527308375|-2.3831696447697||-2.4746330244637|-2.482925572141|-2.5454727964755|-2.5527475495201|-2.5608306084586|-2.569811785057|-2.5797908701663|||-2.5908787425099|-2.6031986006695|-2.616887331958|-2.6320970333896|-2.6436655080276|-2.6436655080276|-2.6436655080276|-2.6436655080276|-2.6436655080276|-2.6436655080276|-2.6436655080276|-2.6436655080276|-2.6436655080276|-2.6436655080276|-2.9529522538344|-2.9529522538344|-2.9529522538344|-2.9529522538344|-2.9529522538344|-2.9529522538344|-2.9529522538344|-2.9529522538344|-2.9529522538344|-2.9529522538344|-2.9529522538344|||||2.6189419295877|2.4043799403077
05155|949695|/equities/efg-international-ag|CHALL|-19.71467143766|-19.71467143766|-19.71467143766|-19.954391206623|-19.954391206623|-19.954391206623|-20.029323380657|-20.401470918863|-20.462897295984|-20.462897295984|-20.462897295984|-20.462897295984|-20.462897295984|19.53425820825|19.53425820825|19.53425820825|19.53425820825|19.53425820825|19.53425820825|19.53425820825|19.53425820825|19.53425820825|19.53425820825|19.53425820825|19.53425820825|19.53425820825|19.296397987974|19.190442420788|19.085492294969|18.996103041637|18.885669223985|18.824566582376|18.824566582376|18.824566582376|18.603963776357||||18.216626189292|18.170696388948||||18.138551856928|18.086168238248|17.917965514489|17.831072603142|17.737858545423|17.588051047835|17.588051047835|17.588051047835|17.574501054059|17.569754656169|17.569754656169|17.56417174694|17.554780599475|17.554780599475|17.510867565871|17.277583120619|17.277583120619|17.277583120619|17.159535936023|16.939485500814|16.520538805327|16.453167894851|16.453167894851|16.453167894851|16.352566874846|16.352566874846|16.352566874846|16.352566874846|16.352566874846|16.070629398937|16.049369052271|-16.846073210718|-16.846073210718|-16.846073210718|-16.846073210718|-16.846073210718|-16.846073210718|-16.846073210718|-16.846073210718|-16.846073210718|-16.846073210718|-16.846073210718|-16.846073210718|-16.846073210718|-16.846073210718|-16.846073210718|-16.846073210718|-16.846073210718|16.089478978954|16.089478978954|16.089478978954|16.089478978954|16.089478978954|16.089478978954|16.044789290529|16.044789290529|15.849765645246|15.795294932502|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785||15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.709611956785|15.296235579594|15.269150330341|15.214611505707|15.079568676639|15.021743514459|14.923047889516|14.585608602945|14.430999358091|14.430999358091|14.430999358091|14.281110374567|14.140122458269|14.046570950735|14.046570950735|13.970634122676|13.927467500976|13.927467500976|13.927467500976|13.831630719825|13.778029590692|13.778029590692|13.778029590692|13.778029590692|13.778029590692|13.778029590692|13.778029590692|13.778029590692|13.778029590692|13.778029590692|13.778029590692|13.778029590692||13.778029590692|13.661143839189|13.637937346905|13.508819200164|13.475354832152|13.415949894035||13.293277556194|13.089197112999|12.736538110376|12.736538110376|12.736538110376|12.736538110376|12.736538110376|12.616690767973|12.616690767973|12.616690767973|12.455668200644|12.455668200644|12.302964463931|12.081071340488|11.927856616893|11.817618984556|11.795131942272|11.610146174431|11.471273565292||11.292526245117|11.129473951128|10.898304226958|-12.059980745126|-12.059980745126|-12.059980745126|-12.059980745126|||-12.059980745126|-12.059980745126|-12.059980745126|-12.059980745126|-12.059980745126|-12.059980745126|-12.059980745126|-12.059980745126|-12.059980745126|-12.892200384989|-13.570223131063|-13.971358977294|-14.097603534151|-14.097603534151|-14.422892966192|-14.431111916728|-14.431111916728|-14.431111916728|-14.431111916728|-14.431111916728|-14.431111916728|-14.431111916728|-14.431111916728|-14.431111916728|-14.431111916728|-14.431111916728|-14.431111916728|-14.431111916728|-14.798903481984|13.781776887497|13.781776887497
05156|949696|/equities/elma-electronic-ag|CHALL|1277.5543743371|||1277.2826381523|||1276.9807090581||1276.6452322868|1276.2724803187|1275.8583114652|1275.3981238502|1274.886804278|1274.31867142|1273.6874126889|1272.9860140988|1272.206682332||-1278.6592418533|-1279.621379837|-1280.0920284058||||||-1280.0920284058||||||-1280.0920284058||-1280.0920284058||||1272.119968438|1271.2444093756||||1265.2715659729|-1264.9733753421|-1264.9733753421|-1265.5259726024|-1266.1399695582|-1266.822188398|-1267.5802093311|-1268.4224548123||||-1269.3582831248|||||1262.9352409725||-1267.8497322528|||1264.611408608|-1265.9873237689|-1266.6525819655|-1267.3917577394|-1268.2130641549|-1269.1256268388|-1269.1846733042||-1269.1846733042|||||-1269.1846733042||1263.1281407731|-1267.635399141|-1268.4837768234|-1269.4264186926|-1270.4737985474|-1271.6375539415|-1272.7374698087|-1272.7374698087|-1272.7374698087|-1272.7374698087||1256.9583668792|1245.5092965324||||1243.8992183694|1242.1102426326|1230.1224918141|1217.9138797934||1213.4739256709||||1213.4739256709|1211.6376951898|1206.3956640601|1206.3956640601||1206.3956640601|1206.3956640601|||-1206.2270399332|1206.4144000742|1206.0160000824|1195.5733334249||1195.0814815833|1194.534979537|1193.9277550411|1193.2530611567|1192.5034012853|1191.6704458725|1190.7449398584|1189.7165998426|1183.5739998251|-1189.3622224165||1182.9308639817|||1177.1454044241||||||1174.6060049156||1174.0066721285|1173.3407468094|1172.6008297882|1171.7786997647|1170.8652219608||1169.8502466231||1168.7224962479|||-1177.2561774718|-1177.2561774718|1175.2709139203||1164.7454599114||1154.1616221238|1153.5129134709|1152.7921260788|1144.0140620009||1144.0140620009||1144.0140620009||||1144.0140620009|1131.1267355565|1126.8074839517|||||1126.4527599463||-1122.0732206275||||-1122.0732206275|-1122.0732206275||||1117.9267793725||1117.696421525|1117.4404683611|1117.1560759568||1116.8400843964|1116.4889826627|1116.0988696252|1115.6654106947|1115.1837896608|1114.6486551787|1114.0540613096|1113.3934014551|1112.6593349501|||1111.8437055002|||||-1109.0625494443||1103.2638339508||||||1092.5153710565|1091.6837456183|1090.7597173537|||1089.7330192818|1088.5922436465|1085.5713308655||||1085.5713308655||1085.5713308655|1085.5713308655|1085.5713308655|||1085.5713308655||||1083.9681454061|1077.186828229|1070.0454669494||1070.0454669494|||||1062.1497743475|1062.1497743475||1062.1497743475|1062.1497743475
05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP|770.39324240363|770.39324240363|770.39324240363|770.39324240363|770.39324240363|770.39324240363|770.39324240363|770.39324240363|770.39324240363|765.93693600403|762.65215111559|761.50239012843|760.72487792048|752.13875324498|746.43194804998|735.86883116664|728.74314574071|708.00399759858|708.00399759858|708.00399759858|708.00399759858|708.00399759858|708.00399759858|708.00399759858|708.00399759858|708.00399759858|708.00399759858|708.00399759858|708.00399759858|708.00399759858|708.00399759858|708.00399759858|708.00399759858|708.00399759858|708.00399759858||||708.00399759858|708.00399759858||||708.00399759858|708.00399759858|708.00399759858|702.55999733176|702.01656035453|702.01656035453|702.01656035453|702.01656035453|702.01656035453|702.01656035453|702.01656035453|702.01656035453|702.01656035453|702.01656035453|702.01656035453|702.01656035453|702.01656035453|702.01656035453|702.01656035453|702.01656035453|702.01656035453|-737.21453475139|-737.21453475139|-737.21453475139|-737.21453475139|-737.21453475139|-739.79392750154|-743.10976410451|-743.10976410451|-743.10976410451|-743.10976410451|-743.10976410451|-743.10976410451|-743.10976410451|-743.10976410451|-743.10976410451|-743.34418233835|-753.71575815372|719.07538719497|719.07538719497|719.07538719497|719.07538719497|719.07538719497|719.07538719497|713.69487466108|711.7165274012|706.907252668|702.73967320549|702.73967320549|702.73967320549|702.73967320549|702.73967320549|702.73967320549|700.26630356166|-711.38137630353|-711.38137630353|-711.38137630353|-711.38137630353|-711.38137630353|-711.38137630353|-711.38137630353|-711.38137630353|-714.81264033726|-721.12515593029|-727.25017325587|-733.38908139542|-737.87675710602|-742.80750789557|-743.67500877286|-748.58334308096|-752.09260342328|-760.04733713698|-763.99704126331|-765.27449029257|-767.69690159577|-767.69690159577|-768.77433510641|-769.83722236819|-769.83722236819|-769.83722236819|-773.31913596465|742.13364914681|742.13364914681|742.13364914681|742.13364914681|742.13364914681|742.13364914681|742.13364914681|742.13364914681|731.0373879409|-750.86742229518|-750.86742229518|-754.51935810576|-757.74373122862|-760.90584102299|-760.90584102299|-761.20254690289|-761.20254690289|-761.20254690289|-761.20254690289|-761.99079864554|-761.99079864554||-771.71199849505|-775.56888721672|-777.9654302408|-781.31728774543|-781.31728774543|-781.31728774543|-781.31728774543|-781.31728774543|-784.17884125199|-784.17884125199|-784.17884125199|-784.17884125199|-787.36537916888|-788.79486574319|-790.43873971466|-796.37637746073|-803.31651538362|-803.31651538362|-809.62946153736|-814.53273504151|-826.56510931961|-826.56510931961|-826.56510931961|-826.56510931961|-826.56510931961|-826.56510931961|-826.56510931961|-826.56510931961|-826.56510931961|-826.56510931961|-826.56510931961|801.02581687644|801.02581687644|801.02581687644|801.02581687644|801.02581687644|801.02581687644|801.02581687644||801.02581687644|801.02581687644|801.02581687644|801.02581687644|801.02581687644|801.02581687644||801.02581687644|801.02581687644|795.8620187516|791.79113194622|787.92732339039|787.92732339039|782.9748037671|777.52755974123|776.58617749025|775.63432021072|775.63432021072|775.63432021072|775.63432021072|771.50533359348|-814.2113902042|-814.2113902042|-814.2113902042|-814.2113902042|-814.2113902042||-814.2113902042|-814.2113902042|-814.2113902042|-814.2113902042|-814.2113902042|-814.2113902042|-814.2113902042|||-814.2113902042|-814.2113902042|-814.2113902042|-814.2113902042|-814.2113902042|-814.2113902042|-814.2113902042|-814.2113902042|-814.2113902042|-833.95850642493|-833.95850642493|-841.53802195339|-841.53802195339|-841.53802195339|-841.53802195339|-841.53802195339|-841.53802195339|-842.82002439266|-847.02224932518|-847.52472147242|-849.04556944688|-849.04556944688|-849.04556944688|-849.04556944688|-849.04556944688|-849.04556944688|-849.43952160765|-851.94927518196|804.10800639854|804.10800639854|804.10800639854
05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|602.16215388069|602.16215388069|602.16215388069|602.16215388069|602.16215388069|602.16215388069|602.16215388069|595.06905986743|591.35451096382|582.23904110263|582.23904110263|582.23904110263|580.78412029597|580.78412029597|580.78412029597|580.78412029597|580.78412029597|580.78412029597|580.78412029597|580.78412029597|580.78412029597|580.78412029597|580.78412029597|580.78412029597|580.78412029597|580.78412029597|579.26013366219|572.51125962465|539.74538225266|539.74538225266|535.18931361406|528.83515544222|528.83515544222|-559.88735643618|-559.88735643618||||-559.88735643618|-559.88735643618||||-559.88735643618|-559.88735643618|-559.88735643618|-559.88735643618|-559.88735643618|-559.88735643618|-559.88735643618|-559.88735643618|-559.88735643618|-559.88735643618|-560.40015589921|-560.40015589921|-560.40015589921|-560.40015589921|-560.40015589921|-560.40015589921|-560.40015589921|-560.40015589921|-560.40015589921|-560.40015589921|-560.40015589921|-560.40015589921|-560.40015589921|-560.40015589921|-560.40015589921|-560.40015589921|-562.86009548584|-562.86009548584|-562.86009548584|-562.86009548584|-562.86009548584|-562.86009548584|-562.86009548584|-562.86009548584|-562.86009548584|-565.42788387316|-573.16987097017|-577.99675428417|-577.99675428417|-580.33771791373|-580.33771791373|-580.33771791373|-580.33771791373|-580.33771791373|-580.33771791373|-580.33771791373|-580.33771791373|-580.33771791373|-580.33771791373|-580.33771791373|-580.33771791373|-580.33771791373|-583.65526772832|-583.65526772832|-583.65526772832|-583.65526772832|-583.65526772832|-583.65526772832|-583.65526772832|-583.65526772832|-583.65526772832|-584.28363080924|-586.64847867693|-591.13719852993|-596.34688725548|-602.28628056232|-602.28628056232|-603.95697840257|-604.14664266952|-608.35738074392|-616.28597860435|-626.20664289372|-629.84071432636|-633.46190480707|-637.17601563394|-637.17601563394|-637.17601563394|-637.17601563394|-637.17601563394|-637.17601563394|-637.17601563394|-639.11223959327|-642.62073123996|-642.62073123996|-642.62073123996|-642.62073123996|-642.62073123996|-642.62073123996|-642.62073123996|-642.62073123996|-642.62073123996|-642.62073123996|-648.74525693329|-656.35117549148|-656.35117549148|-656.35117549148|630.42317249176|630.42317249176|630.42317249176|630.42317249176|630.42317249176|630.42317249176||630.42317249176|630.42317249176|630.42317249176|630.42317249176|626.44241387974|625.6026820886|620.16964676511|611.14771205569|611.14771205569|606.28531493748|606.28531493748|606.28531493748|606.28531493748|606.28531493748|606.28531493748|589.95590548609|588.56688171872|588.56688171872|588.56688171872|588.56688171872|588.56688171872|584.12986857635|-613.84244996745|-613.84244996745|-613.84244996745|-613.84244996745|-613.88093273999|-613.88093273999|-613.88093273999|-616.61770304443|-616.79744782715|-621.41383091905|-626.79314546562|595.63393936077|595.63393936077|595.63393936077|595.63393936077|595.63393936077||595.63393936077|595.63393936077|595.63393936077|595.63393936077|595.63393936077|595.63393936077||595.63393936077|595.63393936077|590.84326595641|586.02162682635|586.02162682635|586.02162682635|583.7184742515|579.73268426111|579.73268426111|577.71662593688|577.71662593688|577.71662593688|577.71662593688|577.71662593688|577.71662593688|577.71662593688|577.71662593688|577.71662593688|577.71662593688||570.70571103319|570.70571103319|560.56190114799|-600.97354557406|-600.97354557406|-600.97354557406|-600.97354557406|||-600.97354557406|-600.97354557406|-600.97354557406|-600.97354557406|-600.97354557406|-600.97354557406|-600.97354557406|-606.05993280749|-606.05993280749|-616.39992534165|-622.33325037961|-632.23113906668|-632.23113906668|-632.23113906668|-642.42424576134|-642.42424576134|-647.91582862371|-652.2398095819|-657.07201064655|-660.35778960728|-664.06421067476|-665.09912297195|-670.1101366355|638.71557666429|638.71557666429|638.71557666429|638.71557666429|638.71557666429|631.76730740477|628.15811933863|621.57594433293
05159|949694|/equities/energiedienst-holding-ag|CHALL|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322||||32.236176491322|32.236176491322||||32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|32.236176491322|31.815032512246|31.815032512246|31.683373971116|31.683373971116|31.487083800778|31.213487538107|31.213487538107|-33.091216889181|-33.091216889181|-33.091216889181|-33.091216889181|-33.091216889181|-33.091216889181|-33.091216889181|-33.091216889181|-33.091216889181|-33.17024323663|-33.17024323663|-33.17024323663|-33.17024323663|-33.594714876908|32.244976664891|32.244976664891|32.244976664891|32.244976664891|32.244976664891|32.244976664891|32.244976664891|32.244976664891|32.244976664891|32.244976664891|32.244976664891|32.244976664891|32.244976664891|32.244976664891|32.244976664891|32.139480976794|32.139480976794|32.139480976794|32.139480976794|32.139480976794|32.139480976794|32.139480976794|32.139480976794|32.139480976794|32.139480976794|31.853729703012|31.853729703012|31.853729703012|31.853729703012|31.853729703012|31.853729703012|31.853729703012|31.853729703012|31.853729703012|31.853729703012|31.853729703012|31.853729703012|31.853729703012|31.853729703012|31.853729703012|31.853729703012|31.853729703012|31.853729703012|31.853729703012|31.853729703012|31.853729703012|31.798590211937|31.781765121961|31.777830136374|31.777830136374|31.777830136374|31.777830136374|31.777830136374|31.777830136374|31.777830136374|30.88548002803|30.88548002803|30.88548002803|30.88548002803|30.88548002803|30.88548002803|30.88548002803|30.88548002803|30.88548002803|30.88548002803|30.88548002803|30.88548002803|30.88548002803|30.88548002803||30.88548002803|30.88548002803|30.688864726633|30.688864726633|30.60230370462|30.60230370462|30.562860634211|30.562860634211|30.562860634211|30.562860634211|30.030958760981|29.489953161615|28.733280845635|-30.019208754069|-30.019208754069|-30.019208754069|-30.019208754069|-30.019208754069|-30.019208754069|-30.019208754069|-30.019208754069|-30.019208754069|-30.019208754069|-30.084207391747|-30.084207391747|-30.271861229424|-30.271861229424|-30.496511205572|-30.596123837252|-30.834582804331|-31.099536258522|-31.234000574664|-31.234000574664|-31.234000574664|-32.376667220411|29.470369437208|29.161521490934|-30.7506561137||-30.7506561137|-30.7506561137|-30.950728824488|-31.161555561836|-31.161555561836|-31.161555561836||-31.161555561836|-31.161555561836|-31.468394899164|-31.598215473796|-31.631351670849|-31.934834702399|-32.249816187649|-32.322018261783|-32.485576439823|-33.035878359653|-33.035878359653|-33.035878359653|-33.035878359653|-33.035878359653|-33.035878359653|-33.035878359653|-33.095420505578|-33.325521705741|-33.325521705741||-33.325521705741|-33.325521705741|-33.325521705741|-33.325521705741|-33.325521705741|-33.325521705741|-33.325521705741|||-33.325521705741|-33.325521705741|-33.325521705741|-33.325521705741|-33.325521705741|-33.325521705741|-33.325521705741|-33.844470775414|-33.844470775414|-34.210521896999|-34.597562754161|-34.597562754161|-34.597562754161|-34.637114963422|-34.637114963422|-34.736501371667|-34.736501371667|-34.736501371667|-34.736501371667|-34.736501371667|-34.736501371667|-34.736501371667|-34.736501371667|-34.736501371667|-34.736501371667|-34.736501371667|-34.736501371667|-34.736501371667|-34.736501371667|-34.896296727566|-34.896296727566
05160|993559|/equities/enr-russia-invest-sa|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05161|48546|/equities/evola-hold-ag|CHALL|0.73877669257987|0.7172706695485|0.7172706695485|0.7172706695485|0.7172706695485|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206||||-0.92100671597206|-0.92100671597206||||-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.92100671597206|-0.96435397468334|0.80336075558263|0.80336075558263|0.80336075558263|0.80336075558263|0.80336075558263|0.80336075558263|0.80336075558263|0.80336075558263|0.80336075558263|0.80336075558263|0.80336075558263|0.80336075558263|0.80336075558263|0.80336075558263|0.80095639972772|-0.97761550830684|-0.97761550830684|-0.97761550830684|-0.97761550830684|-0.97761550830684|-0.97761550830684|-0.97761550830684|-0.97761550830684|-0.97761550830684|-0.97761550830684|-0.97761550830684|-0.97761550830684|-0.97761550830684|-0.97761550830684|-0.97761550830684|-0.97761550830684|-0.97761550830684|-0.97761550830684|-1.0246858374435|-1.0246858374435|-1.0634287381788|-1.0795892769429|-1.0795892769429|-1.0795892769429|-1.0795892769429|-1.0795892769429|-1.0795892769429|-1.0795892769429|-1.0795892769429|-1.1096437059193|-1.1096437059193|-1.1096437059193|-1.1361800185487|-1.1361800185487|-1.1361800185487|-1.1679777824929|-1.1701310521935|-1.1701310521935|-1.1701310521935|-1.1701310521935|-1.1701310521935|-1.1701310521935|-1.1701310521935|-1.1701310521935|-1.1701310521935|-1.1701310521935|-1.1701310521935|-1.1701310521935||-1.1701310521935|-1.1701310521935|-1.1701310521935|-1.1701310521935|-1.1701310521935|-1.1701310521935|-1.1701310521935|-1.1701310521935|-1.1701310521935|-1.1701310521935|-1.1701310521935|-1.1701310521935|-1.1701310521935|-1.1701310521935|0.98919375907618|0.98919375907618|0.98919375907618|0.98919375907618|0.98919375907618|0.98919375907618|0.98919375907618|0.98919375907618||0.98919375907618|0.98919375907618|0.98919375907618|0.98919375907618|0.98919375907618|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809||0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809|0.95671422624809||0.95671422624809|0.95671422624809|-1.2466639972556|-1.2466639972556|-1.2466639972556|-1.2466639972556|-1.2466639972556|-1.2466639972556|-1.3071910219101|-1.3071910219101|-1.3071910219101|-1.3071910219101|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116||-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|||-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3650638428116|-1.3939598364725|-1.4471776069418|-1.5051974059493|-1.556556109916|-1.556556109916|-1.556556109916|-1.556556109916|-1.556556109916|-1.556556109916
05162|949699|/equities/feintool-international-holding|CHALL|-10.485294034041|-10.550327223713|-10.663068953112|-10.663068953112|-10.663068953112|-10.836743185868|-10.851936947362|-10.900071551413|-10.900071551413|-10.900071551413|-10.900071551413|-11.023412256341|-11.050509023201|-11.050509023201|-11.089454544398|-11.141060710851|-11.323400895798|10.174090080427|10.174090080427|10.174090080427|10.174090080427|10.174090080427|10.174090080427|10.174090080427|10.174090080427|10.174090080427|10.174090080427|10.174090080427|10.174090080427|10.174090080427|10.174090080427|10.174090080427|10.174090080427|10.174090080427|10.174090080427||||10.174090080427|10.000111585986||||10.000111585986|9.6945683758916|9.4642816111705|9.4642816111705|9.3796692538729|9.3796692538729|9.2755178022373|9.2755178022373|9.1000200430539|-9.9335115243532|-9.9335115243532|-9.9335115243532|-9.9335115243532|-9.9335115243532|-9.9335115243532|-9.9335115243532|-9.9335115243532|-9.9335115243532|-9.9335115243532|-9.9335115243532|-9.9335115243532|-9.9335115243532|-9.9335115243532|-9.9335115243532|-9.9335115243532|-9.9335115243532|-9.9335115243532|-9.9335115243532|-10.141679848735|-10.172451325656|-10.172451325656|-10.172451325656|-10.172451325656|-10.172451325656|-10.172451325656|-10.172451325656|-10.246056791148|-10.314846640929|-10.314846640929|-10.314846640929|-10.314846640929|-10.314846640929|-10.314846640929|-10.314846640929|-10.314846640929|-10.314846640929|-10.314846640929|-10.314846640929|-10.53205180842|-10.604502049622|-10.706114123857|-10.790126136714|10.1697885299|10.1697885299|10.1697885299|10.1697885299|10.1697885299|10.1697885299|10.1697885299|10.1697885299|10.1697885299|10.1697885299|10.1697885299|10.1697885299|10.1697885299|10.1697885299|10.1697885299|10.1697885299|-11.139530439601|-11.139530439601|-11.139530439601|-11.139530439601|-11.139530439601|-11.139530439601|-11.139530439601|-11.330034065496|-11.375037670413|-11.550041675876|-11.605601999837|-11.711779830277|-11.850345561313|-11.850345561313|-11.919871680294|-11.919871680294|-11.980413084068|-12.064347563892|-12.215244076759|-12.215244076759|-12.350271567272|-12.413606406934|-12.413606406934|-12.531785225081|-12.57429380008|-12.57429380008|-12.57429380008|-12.623063237126|-12.623063237126|-12.623063237126|-12.623063237126|-12.650626083938|-12.709028876189|-13.018366138542||11.667273209659|11.667273209659|11.667273209659|11.667273209659|11.667273209659|11.667273209659|11.371970519057|11.349411444124|11.238235319386|11.167483688206|11.144426320229|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|11.071146355595|10.962385507122|10.953310498677||10.953310498677|10.953310498677|10.953310498677|10.953310498677|10.933408324466|10.933408324466||10.837120180379|10.760729746157|10.760729746157|10.760729746157|10.760729746157|10.760729746157|10.760729746157|10.760729746157|10.760729746157|10.760729746157|10.760729746157|10.760729746157|10.536921876596|-11.560097779898|-11.560097779898|-11.560097779898|-11.560097779898|-11.560097779898|-11.560097779898||-11.560097779898|-11.560097779898|-11.560097779898|-11.560097779898|-11.560097779898|-11.560097779898|-11.560097779898|||-11.626774988868|-11.653087397785|-11.653087397785|-11.653087397785|-11.653087397785|-11.653087397785|-11.653087397785|-11.653087397785|-11.653087397785|-12.031208378707|-12.309676230654|-12.446861863915|-12.613179869987|-12.628335653635|-12.628335653635|-12.628335653635|-12.628335653635|-12.628335653635|-12.628335653635|-12.628335653635|-12.628335653635|-12.628335653635|-12.628335653635|-12.628335653635|-12.628335653635|-12.670372683574|-12.675414357769|-12.889349657284|-12.973745789527|-12.973745789527|-12.973745789527
05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP|244.56290081463|244.56290081463|244.23654967902|240.94512204326|240.94512204326|237.99458428662|237.01515276613|237.01515276613|237.01515276613|237.01515276613|235.59021950404|-249.24324852002|-249.24324852002|-249.24324852002|-252.39249733833|-253.0694453865|-254.07715560658|-255.18573455527|-256.27303737749|-256.65892499409|-257.89880809212|-260.20978354772|-260.31086179239|-260.48985016591|-260.49581606669|-260.49581606669|-260.49581606669|-263.4731309975|249.74008857224|249.74008857224|249.74008857224|249.74008857224|248.01121766273|247.70135601034|243.2014951493||||241.56833625123|240.47942671713||||240.47942671713|238.76603460242|237.54003726034|235.98588972712|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-245.52551968269|-246.05057623842|-249.44507792767|237.65866799253|237.65866799253|237.65866799253|237.65866799253|237.65866799253|237.22073899262|235.93415070632|-244.8361556022|-244.8361556022|-244.8361556022|-244.8361556022|-244.8361556022|-244.8361556022|-244.8361556022|-244.8361556022|-244.8361556022|-244.8361556022|-244.8361556022|-245.51794507422|-245.63105432102|-245.64562184622|-247.01735811554|238.25110619092|238.25110619092|238.25110619092|238.25110619092|238.25110619092|238.25110619092|238.25110619092|238.25110619092|238.25110619092|238.25110619092|238.25110619092|238.25110619092|238.25110619092|238.25110619092|238.25110619092|238.25110619092|238.25110619092|238.25110619092|238.25110619092|238.25110619092|238.25110619092|236.43456260389|234.49821660188|234.49821660188|233.85357196758|231.948420079|230.3093551347|229.64372589294|227.91695206479|227.91695206479|225.56166746386|225.56166746386|223.87719041929||223.87719041929|223.87719041929|223.63923798718|223.63923798718|223.63923798718|223.63923798718|223.63923798718|223.28804356432|223.25338529852|223.03709765834|222.73010477935|221.57789860737|221.19766172846|220.97518173279|-231.21814100412|-231.21814100412|-231.21814100412|-231.21814100412|-231.21814100412|-231.21814100412|-232.56460298065|-234.04700362184|-234.04700362184|-234.04700362184|-234.04700362184|-234.04700362184|-234.04700362184|-234.80370216579|-234.80370216579|223.61740771841|223.61740771841|223.61740771841|223.61740771841|223.61740771841|223.61740771841|223.61740771841|223.61740771841|223.61740771841||223.61740771841|220.41934597836|218.72150010914|218.37944507434|218.23420371927|218.23420371927||218.23420371927|218.23420371927|218.18245485002|216.55364794415|216.55364794415|216.52628024068|215.95142198102|211.69047276727|210.15608085252|206.82897804685|202.49886076658|202.05406302571|202.05406302571|202.05406302571|202.05406302571|201.26007375849|200.21984060474|200.21984060474|198.05537878879||-211.35157544841|-211.35157544841|-211.35157544841|-211.35157544841|-211.35157544841|-211.35157544841|-211.35157544841|||-211.35157544841|-211.35157544841|-211.35157544841|-211.35157544841|-211.35157544841|-211.35157544841|-211.35157544841|-211.35157544841|-211.35157544841|-215.10729893302|-217.71922544479|-219.45469510819|-220.08299083473|-220.41443612578|-221.62011661534|-221.62011661534|-221.62011661534|-221.62011661534|-221.62011661534|-221.62011661534|-221.62011661534|-221.62011661534|-221.64940750065|-221.64940750065|-221.64940750065|-223.31044972674|-224.17836416906|-224.17836416906|-224.17836416906|-224.17836416906|-229.12159351027
05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP|887.98585360234|887.98585360234|887.98585360234|887.98585360234|887.98585360234|887.98585360234|887.98585360234|887.98585360234|887.98585360234|887.98585360234|887.98585360234|887.98585360234|887.98585360234|887.98585360234|887.98585360234|887.98585360234|887.98585360234|887.98585360234|887.98585360234|887.98585360234|887.98585360234|871.15094844704|849.45274873806|849.45274873806|849.45274873806|849.45274873806|845.05860970896|828.91133260523|828.91133260523|828.91133260523|828.91133260523|828.91133260523|828.91133260523|828.91133260523|828.91133260523||||816.73481400581|816.48312667313||||809.41992684928|809.41992684928|809.41992684928|807.63325205476|805.25916894973|798.34352105525|783.21502339473|768.4055815497|752.22842394411|749.56916864761|749.56916864761|749.56916864761|748.18796516401|733.26440573779|718.23822859754|688.15358733061|687.78176370067|683.36862633408|-733.50373672905|-733.50373672905|-733.50373672905|-733.50373672905|-733.50373672905|-733.50373672905|-733.50373672905|-735.28192969894|-745.42436633216|-749.80485148018|-755.38287072119|-755.38287072119|-755.38287072119|-755.38287072119|-760.5920785791|-760.6578581332|-760.6578581332|-760.6578581332|726.87954893732|726.87954893732|726.87954893732|726.87954893732|726.87954893732|726.87954893732|721.03283215258|-768.29117132388|-768.29117132388|-768.29117132388|-768.29117132388|-768.29117132388|-768.29117132388|-768.29117132388|-768.29117132388|-772.55082879491|-772.55082879491|-780.13065283322|-780.13065283322|-783.44525041139|-783.44525041139|-783.60722513548|-783.60722513548|-783.60722513548|-783.60722513548|-791.06358348386|-796.62620387096|-818.86244874551|-832.23605416168|-835.45191871812|-835.45191871812|-837.83546524236|-837.94573198701|-837.94573198701|-837.94573198701|-837.94573198701|-837.94573198701|-837.94573198701|-837.94573198701|-837.94573198701|-837.94573198701|-837.94573198701|-837.94573198701|-837.94573198701|-837.94573198701|-837.94573198701|-837.94573198701|-837.94573198701|-837.94573198701|-837.94573198701|-837.94573198701|-837.94573198701|-837.94573198701|-837.94573198701|-837.94573198701|-837.94573198701|-839.38712102945|-839.38712102945|-839.38712102945|-839.38712102945|-839.38712102945|-839.38712102945|-842.11372966598|-842.11372966598|-855.2930329622|-866.27003662467||-882.0556007712|-882.0556007712|-886.95066752355|852.47448453882|852.47448453882|849.18454881336|849.18454881336|837.90685038687|837.90685038687|831.53594262932|831.53594262932|831.53594262932|831.53594262932|831.53594262932|831.53594262932|805.15104736591|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256|800.00243992256||800.00243992256|800.00243992256|792.86522249537|792.86522249537|792.86522249537|792.86522249537||792.86522249537|792.86522249537|792.86522249537|792.86522249537|792.86522249537|792.86522249537|792.86522249537|792.86522249537|792.86522249537|792.86522249537|792.86522249537|778.96135832819|773.23484258688|759.48315842987|746.9812871443|738.47920793811|736.90014806325|736.90014806325|736.90014806325||-798.9779646966|-798.9779646966|-798.9779646966|-798.9779646966|-798.9779646966|-798.9779646966|-798.9779646966|||-798.9779646966|-798.9779646966|-798.9779646966|-798.9779646966|-798.9779646966|-798.9779646966|-798.9779646966|-815.4481045637|-815.4481045637|-828.22011618189|-861.9112402021|-881.11761344595|-881.11761344595|-881.11761344595|-907.24179271772|-911.10199190858|-913.72611380191|-913.72611380191|-913.72611380191|-913.72611380191|-913.72611380191|-913.72611380191|-913.72611380191|-913.72611380191|-913.72611380191|-913.72611380191|-913.72611380191|-913.72611380191|-913.72611380191|-913.72611380191|-913.72611380191
05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP|98.154489329595|98.154489329595|98.154489329595|98.154489329595|97.154985855176|96.794428134576|96.371585714172|95.966155466413|95.966155466413|95.75595529238|95.75595529238|95.75595529238|95.75595529238|95.75595529238|95.75595529238|95.75595529238|95.75595529238|95.75595529238|95.75595529238|95.75595529238|95.75595529238|95.75595529238|95.75595529238|95.75595529238|95.75595529238|95.75595529238|95.75595529238|95.75595529238|95.75595529238|95.75595529238|95.75595529238|95.75595529238|95.073283912513|94.553649639392|93.811608920009||||93.811608920009|93.332339853613||||93.078280338164|93.078280338164|93.078280338164|92.092530657313|90.863925750015|90.586942846096|90.586942846096|89.122857051495|89.122857051495|89.122857051495|89.122857051495|88.864281289448|88.649205756044|88.540782901816|88.04808973954|87.978505342657|87.978505342657|87.437227904195|87.271919554466|86.596579571558|-90.432018939588|-90.432018939588|-90.432018939588|-90.432018939588|-90.432018939588|-90.432018939588|-90.432018939588|-90.432018939588|-90.432018939588|-90.432018939588|-90.432018939588|-90.432018939588|-90.432018939588|-90.432018939588|-90.432018939588|-90.432018939588|-90.432018939588|-90.432018939588|-90.432018939588|-90.632796702488|-92.049928107481|87.318969450391|87.318969450391|87.212741121095|85.944523053456|85.944523053456|85.944523053456|85.944523053456|85.944523053456|85.944523053456|85.944523053456|85.31613816717|85.248485241761|84.689985127835|-88.067204000231|-88.067204000231|-88.067204000231|-88.067204000231|-88.067204000231|-88.067204000231|-88.067204000231|-88.067204000231|-88.067204000231|-88.067204000231|-88.067204000231|-88.067204000231|-88.067204000231|-88.067204000231|-88.638559661172|84.766571928521|84.766571928521|84.766571928521|84.766571928521|84.766571928521|84.766571928521|84.766571928521|84.766571928521|84.766571928521|84.687856172478|-88.251726770703|-88.251726770703|-88.251726770703|-88.251726770703|-88.251726770703|-88.251726770703|-88.251726770703|-88.251726770703|-88.251726770703|-88.251726770703|-88.251726770703|-88.251726770703|-88.576921092475|-89.41858516311|-89.41858516311|-89.41858516311|-89.41858516311|-89.41858516311|-89.41858516311|-89.486216881827|-89.486216881827|86.010836499882|86.010836499882||86.010836499882|86.010836499882|86.010836499882|86.010836499882|86.010836499882|86.010836499882|86.010836499882|86.010836499882|86.010836499882|85.889821469731|85.748027123331|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.069939825766|-89.207025719562|-89.207025719562|-89.771693972393||-89.828113188038|-89.828113188038|-89.828113188038|-89.922338046504|-89.922338046504|-89.922338046504||85.493563769186|85.493563769186|85.493563769186|84.578959489227|84.501624452141|84.351805116366|-88.377796318745|-88.377796318745|-88.377796318745|-88.377796318745|-88.377796318745|83.930981601764|83.930981601764|83.930981601764|83.930981601764|83.930981601764|83.930981601764|83.231641307461|82.085156669206||81.508512326949|80.231681210988|79.446309998292|78.707015517308|77.941127250541|77.765225471768|77.765225471768|||77.765225471768|77.616914817264|76.17712452298|-82.167745691424|-82.167745691424|-82.167745691424|-82.167745691424|-82.167745691424|-82.167745691424|-82.167745691424|-82.167745691424|-82.167745691424|-82.739163405238|-82.768517607383|-83.002183135562|-83.002183135562|-83.111549820798|-83.111549820798|-83.111549820798|-83.111549820798|-83.111549820798|-83.254498020694|-83.270366664636|-83.270366664636|-84.972627847182|80.562891985672|80.562891985672|80.562891985672|80.144508145086|80.144508145086|80.144508145086
05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP|-0.14612932363662|-0.14612932363662|-0.14612932363662|-0.14612932363662|-0.14612932363662|-0.14612932363662|-0.14800276824042|-0.14800276824042|-0.14800276824042|-0.14800276824042|-0.14800276824042|-0.14800276824042|-0.15420908278522|-0.15420908278522|-0.15420908278522|-0.15420908278522|-0.15420908278522|-0.15420908278522|-0.15420908278522|-0.15420908278522|-0.15420908278522|-0.15607294153648|-0.15607294153648|-0.15860881834645|-0.16477071017174|-0.16477071017174|-0.16477071017174|-0.16477071017174|-0.16580890741773|-0.16580890741773|-0.16580890741773|-0.16580890741773|-0.16580890741773|-0.16580890741773|-0.16675989442211||||-0.17488005489801|-0.17488005489801||||-0.17488005489801|-0.17488005489801|-0.17488005489801|-0.17488005489801|-0.17543217191106|-0.17543217191106|-0.17901503975097|-0.17901503975097|-0.17901503975097|-0.17901503975097|-0.17901503975097|-0.17901503975097|-0.17901503975097|-0.17901503975097|-0.17901503975097|-0.17901503975097|-0.18221115828558|-0.18359572756075|-0.18588414393953|-0.18864905313311|-0.18963382528684|-0.18963382528684|-0.18963382528684|-0.18963382528684|-0.19237091625688|-0.19538435185351|-0.19584372550688|-0.19984770184589|-0.19984770184589|-0.19984770184589|-0.20122134922145|-0.20122134922145|-0.20122134922145|-0.20122134922145|-0.20616993014516|-0.20616993014516|-0.20616993014516|-0.20616993014516|-0.20616993014516|-0.20616993014516|-0.20616993014516|-0.20616993014516|-0.20616993014516|-0.20866102481884|-0.21256780933453|-0.21256821780891|-0.21256821780891|-0.21256821780891|-0.21256821780891|-0.21327023240693|-0.21645012918366|-0.21645012918366|-0.21645012918366|-0.21645012918366|-0.21645012918366|-0.21645012918366|-0.22627792477887|0.16388528526956|0.16388528526956|0.13140032226437|0.11840041970061|0.11840041970061|0.11840041970061|0.11840041970061|0.10644490252321|0.10491503466634|0.10491503466634|0.10491503466634|0.10491503466634|0.10044713004595|0.10044713004595|0.10044713004595|0.10044713004595|0.099913474825423|-0.10986457153774|-0.10986457153774|-0.10986457153774|-0.10995226620239|-0.10995226620239|-0.10995226620239|-0.10995226620239|-0.10995226620239|-0.10995226620239|-0.10995226620239|-0.10995226620239|-0.10995226620239|-0.10995226620239|-0.10995226620239|-0.11099696041921|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202||-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|-0.11222180203202|0.093148408401792|0.093148408401792|0.093148408401792|0.093148408401792|0.093148408401792|0.093148408401792|0.093148408401792|0.093148408401792|0.093148408401792|0.093148408401792|0.093148408401792|0.093148408401792|-0.10943787176227|-0.10943787176227|-0.10943787176227||-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227||-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227||-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|||-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.10943787176227|-0.11098096730881|-0.11409008060001|-0.11409008060001|-0.11680009137814|-0.11938432891424|-0.11938432891424|-0.11938432891424|-0.11938432891424|-0.11938432891424|-0.12010534356659|-0.12010534356659|-0.12041446398628|-0.12041446398628|-0.12041446398628|-0.12102292404576|-0.12102292404576|-0.12102292404576|-0.12259769233844|0.097214093933945|0.097214093933945|0.097214093933945
05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH|616.95786088739|611.12329536939|611.12329536939|610.53698196968|607.39664459847|604.12179340138|604.12179340138|603.2131017448|598.54788608038|592.13098589009|587.63700567727|587.63700567727|-619.18504841505|-619.18504841505|-619.18504841505|-619.18504841505|-622.11669808161|-626.48520449281|-627.27247385051|-628.83609426316|-629.21786284774|-634.63563367282|-634.63563367282|-640.62849067487|-643.15387581496|-649.23764047257|-659.74178748255|611.18490875922|611.18490875922|611.18490875922|608.88998564627|608.88998564627|603.94445290992|-635.50817896813|-635.50817896813||||-635.50817896813|-635.50817896813||||-635.50817896813|-635.50817896813|-635.50817896813|-635.50817896813|-635.50817896813|-635.50817896813|-635.50817896813|-635.50817896813|-635.50817896813|-635.50817896813|-641.82444795596|-641.82444795596|-641.82444795596|-641.82444795596|-641.82444795596|-641.82444795596|-641.82444795596|-641.82444795596|-641.82444795596|-641.82444795596|-641.82444795596|-641.82444795596|-641.82444795596|-641.82444795596|-641.82444795596|-641.82444795596|609.03122774515|609.03122774515|609.03122774515|608.56802608077|600.76444426184|596.427188774|589.10805967758|589.10805967758|589.10805967758|578.2867736652|-612.66080542817|-612.66080542817|587.8091685771|587.8091685771|587.8091685771|587.8091685771|587.8091685771|587.8091685771|585.19905720807|584.59527635774|584.59527635774|584.59527635774|584.59527635774|584.59527635774|584.59527635774|584.59527635774|584.59527635774|584.59527635774|582.02805635886|581.58674285099|579.46303947419|-604.20279767567|-604.20279767567|-604.20279767567|-604.20279767567|-604.20279767567|-604.20279767567|-604.20279767567|-605.26024017582|-605.26024017582|-605.26024017582|-605.26024017582|-605.26024017582|-605.26024017582|-605.26024017582|-605.26024017582|-605.26024017582|-605.26024017582|-605.26024017582|-605.26024017582|-605.26024017582|-605.26024017582|-605.26024017582|-605.26024017582|-609.5113745823|-613.49038771948|-618.01157378445|-624.89063346926|-628.04515508087|-634.3612617218|-636.97918104722|-637.21021879596|-641.71133590718|612.89879221303|612.89879221303|612.89879221303|612.89879221303|612.89879221303|612.89879221303|612.89879221303|612.89879221303|612.89879221303|604.76529687624|-632.58556918403|-632.58556918403|-632.58556918403||-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-632.58556918403|-636.61731740392|-638.53031604993|614.41956739046|614.41956739046|614.41956739046|614.41956739046|614.41956739046|614.41956739046|614.41956739046|614.41956739046|614.41956739046|614.41956739046|614.41956739046|614.41956739046|614.41956739046|614.41956739046|614.41956739046|614.41956739046|613.81062093949|607.41179154952||607.34643166418|603.17380685668|595.48197099744|588.56890277928|583.05429098414|581.83811126601||578.95121465478|578.95121465478|578.95121465478|578.95121465478|578.95121465478|578.95121465478|578.95121465478|571.59023375813|568.2558519079|562.10649466004|557.2738721049|552.17775531171|552.17775531171|552.17775531171|547.31869329406|547.31869329406|547.31869329406|547.31869329406|530.60966464097||529.56629404552|526.31811263304|521.69790699461|-562.68515298476|-562.68515298476|-562.68515298476|-562.68515298476|||-562.68515298476|-562.68515298476|-562.68515298476|-562.68515298476|-562.68515298476|-562.68515298476|-562.68515298476|-562.68515298476|-562.68515298476|-577.62795996788|538.10067690328|538.10067690328|538.10067690328|538.10067690328|538.10067690328|538.10067690328|538.10067690328|538.10067690328|538.10067690328|538.10067690328|538.10067690328|538.10067690328|538.10067690328|538.10067690328|538.10067690328|533.17853057071|529.97475328764|529.97475328764|527.96084648063|524.50091272913|515.14545723158
05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|51.881226582481|51.881226582481|51.881226582481|51.881226582481|51.881226582481|51.881226582481|51.881226582481|51.881226582481|51.881226582481|50.901362572725|-54.503435144574|-54.503435144574|-54.503435144574|-54.503435144574|-54.503435144574|-54.503435144574|-54.503435144574|-54.503435144574|-54.503435144574|-54.503435144574|-54.503435144574|-54.503435144574|-54.503435144574|-54.989929845764|-55.029017753396|-55.029017753396|-55.029017753396|-55.029017753396|-55.029017753396|-55.029017753396|-55.029017753396|-55.029017753396|-55.029017753396|-55.029017753396|-55.029017753396||||-55.029017753396|-55.029017753396||||-55.029017753396|-55.029017753396|-55.029017753396|-55.029017753396|-55.029017753396|-55.029017753396|-55.029017753396|-55.029017753396|-55.029017753396|-55.029017753396|-55.029017753396|-55.029017753396|-55.029017753396|-55.029017753396|-55.029017753396|-55.266931669206|-55.266931669206|-55.266931669206|-55.266931669206|-55.266931669206|-55.266931669206|-55.266931669206|-55.266931669206|-55.55035042726|-55.55035042726|-55.55035042726|-55.758678895907|-55.758678895907|-55.758678895907|-55.758678895907|-55.758678895907|-55.758678895907|-55.758678895907|-57.554089739009|-58.922951053303|-58.922951053303|-59.442168896642|-60.010743557575|-60.367492714594|-60.411104033468|-60.742891971797|-61.49129592632|-61.49129592632|-61.49129592632|-61.49129592632|-61.570118630065|-61.570118630065|-61.583465483601|-62.52607186946|-63.130337157769|-63.130337157769|-63.975374662129|-64.153193009394|-65.360170250329|-65.360170250329|-65.360170250329|-65.360170250329|-65.360170250329|-65.360170250329|-65.360170250329|-65.360170250329|-65.521816371881|-65.521816371881|-65.585350803759|-65.640263839222|-65.640263839222|-65.640263839222|-66.316958210708|-66.399226522417|-66.399226522417|-66.399226522417|-66.399226522417|-66.399226522417|-66.399226522417|-66.399226522417|-66.399226522417|-66.399226522417|-66.399226522417|-66.399226522417|-66.399226522417|-67.332474125725|62.22135373053|62.22135373053|62.22135373053|62.22135373053|62.22135373053|62.22135373053|61.848458562655|61.848458562655|61.848458562655|61.734245867781|61.734245867781|61.734245867781|61.629719834915|61.405242819909|61.086382013034|-65.78918040185|-65.78918040185|-65.78918040185|-65.78918040185|-65.78918040185|-65.78918040185||-65.78918040185|-65.78918040185|-65.78918040185|-65.78918040185|-65.78918040185|-65.78918040185|-65.78918040185|-65.78918040185|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.756767963673|61.535687072992|61.535687072992|61.535687072992|61.535687072992|61.535687072992|61.535687072992|61.535687072992|61.535687072992|61.535687072992|61.535687072992|61.535687072992|61.535687072992|61.535687072992|61.534438447686||61.534438447686|61.534438447686|61.534438447686|61.534438447686|61.534438447686|61.534438447686||61.534438447686|61.534438447686|61.534438447686|61.534438447686|61.534438447686|61.534438447686|61.534438447686|61.397611204288|61.397611204288|61.397611204288|61.177903033518|60.303226101425|59.084139519297|57.201824485552|-61.233910992404|-61.233910992404|-61.233910992404|-61.233910992404|-61.233910992404||-61.233910992404|-61.233910992404|-61.233910992404|-61.233910992404|-61.233910992404|-61.233910992404|-61.233910992404|||-61.233910992404|-61.233910992404|-61.233910992404|-61.233910992404|-61.233910992404|-61.233910992404|-61.233910992404|-61.233910992404|-61.233910992404|-64.207124130218|-66.996802427469|-68.329781746532|-69.158088922131|-69.867324669745|-71.744251074158|-72.849168792657|-73.700206681157|-73.700206681157|-73.739120399582|-73.874477473113|-73.874477473113|-73.874477473113|-73.874477473113|-73.874477473113|-73.874477473113|-73.874477473113|-73.874477473113|-73.874477473113|-73.874477473113|-73.874477473113|-73.874477473113
05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH|-3169.4133195079|-3169.4133195079|-3169.4133195079|-3169.4133195079|-3169.4133195079|-3169.4133195079|-3169.4133195079|-3169.4133195079|-3169.4133195079|-3169.4133195079|-3169.4133195079|-3169.4133195079|-3169.4133195079|-3169.4133195079|-3169.4133195079|-3169.4133195079|-3169.4133195079|-3275.8481327865|-3282.0620187124|-3282.0620187124|-3282.0620187124|-3282.0620187124|-3282.0620187124|-3282.0620187124|-3283.1797835552|-3283.1797835552|-3283.1797835552|-3283.1797835552|-3283.1797835552|-3283.1797835552|-3283.1797835552|-3283.1797835552|-3283.1797835552|-3283.1797835552|-3283.1797835552||||-3312.1997595058|-3314.7308724754||||-3314.7308724754|-3314.7308724754|-3314.7308724754|-3314.7308724754|-3314.7308724754|-3314.7308724754|-3314.7308724754|-3314.7308724754|-3418.7009694171|-3435.6239583404|-3435.6239583404|-3435.6239583404|-3435.6239583404|-3435.6239583404|-3435.6239583404|-3435.6239583404|-3435.6239583404|-3435.6239583404|-3435.6239583404|-3435.6239583404|-3435.6239583404|-3435.6239583404|-3435.6239583404|-3435.6239583404|-3459.7488426005|-3483.2209362228|3314.0803343995|3314.0803343995|3314.0803343995|3294.3670382217|3273.9078202463|-3430.6698585136|-3430.6698585136|-3430.6698585136|-3430.6698585136|-3430.6698585136|-3454.410953904|-3500.1788376711|-3511.8653751901|-3558.1281946557|3376.8731982081|3376.8731982081|3376.8731982081|3376.8731982081|3376.1924424534|3374.2138249483|3362.5709166092|3326.1899073436|3291.1554526039|3231.7282806711|3214.9758674123|3203.2131240223|3203.2131240223|3203.2131240223|3150.5327547061|-3351.7855686736|-3351.7855686736|-3351.7855686736|-3351.7855686736|-3351.7855686736|-3351.7855686736|-3351.7855686736|-3351.7855686736|-3379.9284096373|-3401.5871218193|-3458.2634686881|-3469.5705207645|-3483.352494771|-3483.352494771|-3500.1138830789|-3545.5709811988|3380.276302395|3380.276302395|3380.276302395|3380.276302395|3380.276302395|3330.8625582167|3314.6806202408|-3488.5014208526|-3488.5014208526|-3488.5014208526|-3488.5014208526|-3488.5014208526|-3488.5014208526|-3488.5014208526|-3488.5014208526|-3488.5014208526|-3488.5014208526|-3488.5014208526|-3488.5014208526|-3488.5014208526|-3488.5014208526|-3488.5014208526|-3519.7793565029|-3525.4215072255|-3541.0238969172|-3568.9154410191|-3589.128267799|-3597.2967806722|-3597.2967806722|-3597.2967806722|-3597.2967806722||-3630.3853118579|-3684.7059020644|-3707.2287800715|-3751.8653111906|-3786.4614568784|-3825.2989806289|-3825.2989806289|-3825.2989806289|-3901.5591840099|-3901.5591840099|-3901.5591840099|-3901.5591840099|-3925.3990933443|-3934.9434370492|-3984.1593744991|-4006.7326383324|-4013.9251537026|-4038.0427348458|-4038.0427348458|-4038.0427348458|-4050.8103358654|-4050.8103358654|-4050.8103358654|-4074.9559287393|-4084.248060172|-4084.248060172|-4141.5534001911|-4190.0037779901|-4196.3375311001|-4223.4305901112|4021.1018700409|4021.1018700409|4021.1018700409|4021.1018700409|4021.1018700409|4021.1018700409|4021.1018700409|4021.1018700409||4021.1018700409|4021.1018700409|3989.1687444899|3955.5576800452|3955.5576800452|3955.5576800452||3955.5576800452|3955.5576800452|3930.2307556057|3906.1639317265|3906.1639317265|3906.1639317265|3906.1639317265|3880.9554712672|3880.9554712672|3813.5060791858|3803.8411763401|3803.8411763401|3803.8411763401|3803.8411763401|3803.8411763401|3803.8411763401|3803.8411763401|3792.3790848223|3756.6989831359||3697.1099812621|3652.5666458468|3600.8518287186|3586.946476354|-3851.0774439379|-3851.0774439379|-3851.0774439379|||-3851.0774439379|-3851.0774439379|-3851.0774439379|-3851.0774439379|-3851.0774439379|-3851.0774439379|-3851.0774439379|-3880.8638265977|-3932.0153628863|-4016.8564648646|-4016.8564648646|-4016.8564648646|-4030.1069109801|-4030.1069109801|-4030.1069109801|-4030.1069109801|-4030.1069109801|-4084.2854566446|-4107.0087977242|3869.4515494258|3869.4515494258|3869.4515494258|3869.4515494258|3869.4515494258|3869.4515494258|3869.4515494258|3869.4515494258|3869.4515494258|3869.4515494258|3869.4515494258|3869.4515494258
05170|958264|/equities/glarner-kantonalbank|CHALL|22.348230205235|22.264700185653|22.260778280758|22.056420799387|22.017510552045|22.017510552045|22.017510552045|22.017510552045|22.017510552045|21.958344506816|21.88149425674|21.757215628894|21.652462678786|21.497179779339|21.274643987338|21.271826949296|21.168697479233|21.115218827972|20.948165944882|20.948165944882|20.948165944882|20.948165944882|20.948165944882|20.948165944882|20.948165944882|20.948165944882|20.948165944882|20.948165944882|20.948165944882|20.948165944882|20.948165944882|20.948165944882|20.947961864282|20.897734917324|20.580816044985||||20.417572832305|20.327406407512||||20.327406407512|20.327406407512|20.327406407512|20.327406407512|20.327406407512|20.327406407512|20.327406407512|20.327406407512|20.327406407512|20.327406407512|20.327406407512|20.327406407512|20.327406407512|20.327406407512|20.326209059354|20.326209059354|20.326209059354|20.279121706879|-21.00126292683|-21.00126292683|-21.00126292683|-21.00126292683|-21.00126292683|-21.00126292683|-21.00126292683|-21.00126292683|-21.00126292683|-21.00126292683|-21.00126292683|-21.00126292683|-21.00126292683|-21.00126292683|-21.00126292683|-21.00126292683|-21.00126292683|-21.00126292683|-21.00126292683|-21.00126292683|-21.018069770351|-21.03674404093|-21.057493230461|-21.080547885497|-21.106164168869|-21.184626896685|-21.332918095926|-21.397686455359|20.852230370691|20.852230370691|20.852230370691|20.852230370691|20.852230370691|20.852230370691|20.852230370691|20.852230370691|20.852230370691|20.852230370691|20.852230370691|20.852230370691|20.852230370691|20.852230370691|20.852230370691|20.852230370691|20.852230370691|20.852230370691|20.852230370691|20.852230370691|20.852230370691|20.852230370691|20.852230370691|20.852230370691|20.852230370691|20.846922888414|20.795318352129|20.795318352129|20.795318352129|20.795318352129|20.795318352129|20.795318352129|20.795318352129|20.794798465731|20.794220814178|20.743578788384|-21.385513136918|-21.385513136918|-21.385513136918|-21.385513136918|-21.385513136918|-21.385513136918|-21.385513136918|-21.385513136918|-21.385513136918|-21.445015189973|-21.513599028224|-21.513599028224|-21.665110391637|-21.683454825105|-21.714950377877|-21.755501013261|-21.820372758655|-21.820372758655|-21.835028349063|-21.835028349063||-21.869787447125|-21.869787447125|-21.894208211006|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-21.936692744932|-22.051881611835|-22.058474133135|-22.058474133135|-22.058474133135|-22.058474133135|-22.058474133135|-22.058474133135|-22.058474133135|-22.058474133135||-22.058474133135|-22.058474133135|-22.058474133135|-22.058474133135|-22.058474133135|-22.058474133135||-22.058474133135|-22.058474133135|-22.070163169408|-22.070163169408|-22.070163169408|-22.070163169408|-22.176744079031|-22.176744079031|-22.246382288841|-22.384868468077|-22.488743505247|-22.537493292234|-22.641659912955|21.879650387007|21.879650387007|21.879650387007|21.879650387007|21.879650387007|21.879650387007||21.879650387007|21.879650387007|21.879650387007|21.879650387007|21.879650387007|21.879650387007|21.879650387007|||21.616278419713|-22.399007492699|-22.399007492699|-22.399007492699|-22.399007492699|-22.399007492699|-22.399007492699|-22.399007492699|-22.399007492699|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-22.900606258704|-23.05067359959|22.326084512778|22.326084512778
05171|949704|/equities/graubuendner-kantonalbank|CHALL|2003.8557890539|2003.8557890539|2003.8557890539|2003.8557890539|2003.8557890539|1988.7286545044|1974.6985050049|1968.4221663447|1968.4221663447|1968.4221663447|1968.4221663447|1968.4221663447|1961.0246292718|1944.471810302|1933.3020114467|1929.224457163|1928.5178483494|1928.5178483494|1905.5753870549|1889.250430061|1888.8893667344|1878.4881852605|1870.5424280672|1868.3804756302|1858.4783062558|1832.4758958398|1822.2850565923|1822.2850565923|1820.5945073248|1816.2161192498|1805.7956880553|1787.8285422837|1786.476158093|1780.6495778926|1780.6495778926||||1777.1291085094|1777.1291085094||||1774.8656761215|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1766.2423575263|1765.2692861403|1764.1880957114|1762.9867730127|1744.1519700141|1732.6688555712|1728.2431728569|1726.3813031744|1725.4236701937|1721.8596335486|1719.8440372762|-1764.7695044676|-1764.7695044676|-1764.7695044676|-1764.7695044676|-1764.7695044676|-1764.7695044676|-1769.7438938529|-1770.3628319172|-1770.3628319172|-1774.0142576858|-1776.9003181306|-1776.9003181306|-1781.0003534784|-1783.8109335138|-1783.8109335138|-1783.8109335138|-1783.8109335138|-1784.0567080417|-1784.0567080417|-1791.4113397842|-1791.4113397842|-1791.4113397842|-1791.4113397842|-1791.4113397842|-1791.4113397842|-1791.4113397842|-1791.4113397842|-1791.4113397842|-1791.4113397842|-1791.4113397842|-1791.4113397842|-1791.4113397842|-1791.4113397842|-1791.4113397842|-1791.4113397842|-1791.4113397842|-1791.4113397842|-1791.4113397842|-1791.4113397842|-1791.4113397842|-1791.4113397842|-1793.007826894|-1793.007826894|-1808.2071901746|1744.5577982788|1744.5577982788|1744.5577982788|1744.5577982788|1744.5577982788|1744.5577982788|1744.5577982788|1744.5577982788|1744.5577982788|1744.5577982788|1744.5577982788|1744.5577982788|1744.5577982788|1744.5577982788|1744.5577982788|1744.5577982788||1744.5577982788|1744.5577982788|1744.5577982788|1744.5577982788|1744.5577982788|1744.5577982788|1744.5577982788|1744.5577982788|1726.1753314209|1717.6855943468|1717.6855943468|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262||-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262||-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262||-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|||-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1776.493639262|-1782.7707102911|-1786.307969933|-1786.307969933|-1786.307969933|-1786.307969933|-1786.307969933|-1786.307969933|-1786.307969933|-1786.307969933|-1786.307969933|-1786.307969933|-1786.307969933|-1786.307969933|-1786.307969933|-1805.3421888144|-1817.2961675184|-1817.2961675184|1765.9584737467|1765.9584737467|1765.9584737467
05172|949703|/equities/groupe-minoteries-sa|CHALL|230.07132575252||230.07132575252|230.07132575252|230.07132575252|230.07132575252|230.07132575252|230.07132575252|230.07132575252|230.07132575252|229.73620051734|229.73620051734|229.73620051734|229.73620051734|229.73620051734|229.73620051734|229.73620051734|229.73620051734|229.73620051734|229.73620051734|229.73620051734|229.73620051734|229.73620051734|229.73620051734|224.05703767573|224.05703767573|221.17448630637|221.08081257973|221.08081257973|221.08081257973|221.08081257973|221.08081257973|221.08081257973|221.08081257973|219.7492978143||||219.7492978143|219.7492978143||||219.7492978143|219.7492978143|219.7492978143|218.78007721627|218.78007721627|218.78007721627|218.78007721627||218.78007721627|218.78007721627|218.78007721627|217.53341912919|216.71287780702|216.71287780702||216.71287780702|216.71287780702|213.81271184187|213.81271184187|213.81271184187|213.81271184187|213.81271184187|213.81271184187|213.81271184187|213.81271184187|213.81271184187|213.81271184187|213.81271184187|213.81271184187|213.81271184187|213.81271184187|213.81271184187|||213.81271184187|213.81271184187|213.81271184187|213.81271184187|213.81271184187|213.81271184187|213.81271184187|-224.15797976055|-224.15797976055|-224.15797976055|-224.17553306728|-229.86170340808|-231.06855934231|-231.54143128681|-231.54143128681|-233.60159031868||225.00284739625|225.00284739625|225.00284739625|225.00284739625|225.00284739625|225.00284739625|225.00284739625|225.00284739625|225.00284739625|-230.26533283733||-230.26533283733|-231.90615054842|-231.90615054842|-231.90615054842|-231.90615054842|-231.90615054842|-233.32540864099|-233.32540864099|-233.32540864099|-233.32540864099|-233.32540864099|-235.02823182332|-235.58692424813|-236.20769360904|-236.28029708611|-236.28029708611|-236.28029708611|-236.28029708611|-236.28029708611|-236.28029708611|-236.28029708611|-236.28029708611|-236.28029708611|-236.28029708611|-236.28029708611|-236.28029708611|-237.20033009568|-237.2225889952||-239.043331955|-239.043331955|-239.043331955||-241.26525217955|-241.26525217955|-241.26525217955|-241.26525217955|-242.18361353283|-244.6587821393|||-244.6587821393|-244.954202377|-246.17133597444|-249.52370663827|235.15591773053|235.15591773053||234.95101970059|-244.38077765335|-244.38077765335|-244.38077765335|-244.38077765335|-244.38077765335|-244.38077765335|-244.38077765335|-244.38077765335|-244.38077765335|-244.38077765335||-244.38077765335||-244.38077765335|-244.38077765335|-244.38077765335|-244.38077765335|-244.38077765335|-244.65264424328|-244.65264424328|-244.65264424328|-244.7193138806|-244.7193138806|-246.26460361661|-246.26460361661|-246.26460361661|-246.26460361661|-246.26460361661|-246.26460361661|-246.26460361661||-246.26460361661|-248.10444890939|-248.10444890939|-248.95666126335|-248.95666126335|-248.95666126335||-248.95666126335|-248.95666126335|-252.17406807038|-253.74896452265|-259.16551613628|-259.62835126253|-261.25372362503|246.16252930552|242.06947700613|-251.26026540427|-251.26026540427|-251.26026540427||-251.26026540427||||-251.26026540427|-251.26026540427||-251.26026540427|-251.26026540427|-251.26026540427|-251.26026540427|-251.26026540427|-251.26026540427|-251.26026540427|||-255.52391103797|-255.52391103797|-255.52391103797|-255.52391103797|-255.52391103797|-255.52391103797|-255.52391103797|-255.52391103797|-255.52391103797|-255.52391103797|-265.24879004219|-268.21575309013|-268.21575309013||-268.21575309013||-268.21575309013|-268.21575309013|-270.49616625388|-270.49616625388||-270.49616625388||-270.49616625388||-270.49616625388|-270.49616625388||-274.66240694875||-276.47714336728
05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP|23.890772285081|23.890772285081|23.890772285081|23.890772285081|23.890772285081|21.198080634648|21.178423139314|20.837137245315|19.763485828128|19.478873269521|19.216951470752|19.216951470752|19.216951470752|19.216951470752|19.216951470752|19.216951470752|19.216951470752|18.277168915425|17.076854570877|14.872060625831|14.243400407146|13.709750411883|13.709750411883|13.709750411883|13.709750411883|13.709750411883|13.709750411883|13.649722203033|13.093025428738|12.30447216242|11.756080470808|11.658000876295|11.658000876295|11.037778141087|10.586420326306||||10.532689762196|10.419654952245||||10.332949862168|10.239642913348|10.239642913348|10.239642913348|10.120593253498|10.120593253498|10.120593253498|10.120593253498|10.120593253498|10.120593253498|10.120593253498|10.120593253498|10.120593253498|10.008437465434|9.8436307874516|-11.166115785002|-11.166115785002|-11.166115785002|-11.166115785002|-11.166115785002|-11.166115785002|-11.166115785002|-11.166115785002|-11.166115785002|-11.166115785002|-11.166115785002|-11.166115785002|-11.166115785002|-11.166115785002|-11.166115785002|-11.166115785002|-11.575239813868|-11.575239813868|-11.575239813868|-11.575239813868|-11.575239813868|-11.575239813868|-11.575239813868|-11.812921345567|-11.812921345567|-11.812921345567|-11.904768661195|-11.904768661195|-11.904768661195|-11.904768661195|-11.904768661195|-11.904768661195|-11.904768661195|-11.985298531513|-12.140519095683|-12.140519095683|-12.140519095683|-12.442798827781|-12.563109528901|-12.682344211342|-12.704827429191|-12.776947405769|-12.776947405769|-12.819941523819|-12.849935164218|-12.999927536388|-13.454364370129|-13.530404751854|-13.669511857539|-13.669511857539|-13.962790982491|-14.059767953297|-14.161246279985|-14.161246279985|-14.161246279985|-14.279162384968|-14.479069420475|-14.483410089964|-14.674899756637|-14.746555632714|-14.952839394811|-15.035390581455|-15.035390581455|-15.035390581455|-15.145914341891|-15.145914341891|-15.206390081039|-15.206390081039|-15.206390081039|-15.206390081039|-15.206390081039|-15.206390081039|-15.206390081039|-15.206390081039|-15.206390081039|-15.206390081039|-15.206390081039|-15.206390081039|-15.206390081039|-15.206390081039|-15.206390081039|-15.276901769774|-15.276901769774|-15.76877975479|-15.814295539336|-15.814295539336|-16.093661795144||-16.265179857154|-16.505755407434|-16.526395037021|-16.624883442284|-16.715478193778|-16.715478193778|-16.715478193778|-17.098244193182|-17.098244193182|-17.159160670292|-17.323511927935|-17.696124069793|-18.030153430664|-18.030153430664|-18.411281335314|-18.798090444626|-19.006767576074|-19.045015944192|-19.045015944192|-19.045015944192|-19.045015944192|-19.045015944192|-19.045015944192|-19.045015944192|-19.045015944192|-19.045015944192|-19.045015944192|-19.045015944192|-19.045015944192|16.552028938363|16.552028938363|16.552028938363|16.552028938363|16.552028938363|16.552028938363|16.552028938363|16.552028938363|16.552028938363||16.552028938363|16.552028938363|16.552028938363|16.552028938363|16.552028938363|16.552028938363||16.552028938363|15.431143968447|13.914119257905|13.914119257905|13.914119257905|13.914119257905|13.914119257905|13.914119257905|13.914119257905|13.193465460647|12.78051746036|12.335103140747|-14.190328372911|-14.190328372911|-14.190328372911|-14.190328372911|-14.190328372911|-14.190328372911|-14.190328372911||-14.190328372911|-14.190328372911|-14.190328372911|-14.280365110984|-14.328182831462|-14.532425234777|-14.660473159134|||-15.111636748115|-15.450707345318|-15.647663540692|-15.647663540692|-15.781848054297|-15.784896744812|-15.784896744812|-15.784896744812|-15.784896744812|-15.784896744812|-16.299885367381|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633|15.123079447633
05174|949707|/equities/hbm-healthcare-investments|CHALL|-235.49698669726|-235.49698669726|-235.49698669726|-235.49698669726|-235.49698669726|-235.49698669726|-239.77442966363|-242.16904896744|-242.16904896744|-245.18783218604|228.10479581606|228.10479581606|228.10479581606|228.10479581606|228.10479581606|228.10479581606|228.10479581606|227.50592076057|227.50592076057|227.4510230673|226.806692297|224.45188033001|219.44153047686|219.44153047686|219.44153047686|219.44153047686|219.44153047686|219.44153047686|219.44153047686|219.44153047686|217.87947830763|212.53275367514|210.42145705285|210.42145705285|210.42145705285||||210.42145705285|210.42145705285||||210.22608280098|210.22608280098|210.22608280098|210.22608280098|210.22608280098|210.22608280098|210.22608280098|201.86231422331|199.70812691479|197.73125212755|196.47931308941|196.47931308941|196.47931308941|196.47931308941|196.47931308941|196.47931308941|196.33557171532|196.33557171532|194.28952412813|193.56667770795|193.56667770795|193.56667770795|193.56667770795|193.56667770795|193.56667770795|193.56667770795|193.56667770795|190.72481788754|190.72481788754|190.72481788754|190.72481788754|190.72481788754|190.72481788754|190.72481788754|190.72481788754|190.72481788754|190.72481788754|190.72481788754|190.72481788754|190.72481788754|190.72481788754|190.72481788754|190.72481788754|190.72481788754|190.72481788754|190.72481788754|190.72481788754|190.72481788754|190.72481788754|187.20535473425|182.69483740682|180.57204037634|180.33560075724|178.95066208269|178.28962860534|176.4773585049|175.35263175078|174.04736878152|173.90818380509|170.37576520878|168.43974217263|166.06001310392|166.06001310392|166.06001310392|166.06001310392|166.06001310392|166.06001310392|166.06001310392|166.06001310392|166.06001310392|166.06001310392|165.64446290383|165.40600900527|165.40600900527|165.40600900527|165.40600900527|165.40600900527|165.40600900527|165.3289007597|164.60924973625|164.60924973625|164.60924973625|164.60924973625|164.59783767351|164.59783767351|164.20699001304|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645||-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.00941687645|-176.98693799459|-176.98693799459|-178.06326155622|-179.03695440247|-179.72995408326|-179.8937619207|-179.8937619207|-180.67697897507|-180.67697897507|-180.67697897507|-180.67697897507|-180.67697897507|-180.67697897507|-180.67697897507|-180.67697897507|-181.31886111976|-182.9857302073|-182.9857302073|-182.9857302073|-182.9857302073|-182.9857302073|-182.9857302073|-182.9857302073||-182.9857302073|-182.9857302073|-182.9857302073|-183.42858911922|-183.9384405353|-183.9384405353||-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353||-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|||-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-183.9384405353|-194.38088452998|-194.38088452998|-194.38088452998|-194.38088452998|-194.38088452998|-194.98010411311|-194.98010411311|-196.17188220926|-196.17188220926|-196.17188220926|-196.17188220926|-196.17188220926|-196.17188220926|-196.17188220926|-196.17188220926|-196.5798691214|-196.68981065505|-196.68981065505|-196.68981065505|-196.68981065505|-196.68981065505|-196.68981065505
05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP|-201.97882613085|-201.97882613085|-201.97882613085|-201.97882613085|-201.97882613085|-202.44176641981|-202.44176641981|-203.71218596347|-203.71218596347|-203.71218596347|-203.71218596347|-203.71218596347|-203.71218596347|-203.71218596347|-203.71218596347|-203.71218596347|-203.71218596347|-203.71218596347|-203.71218596347|-203.71218596347|-204.54687787038|-206.90764173912|-207.18626842948|-210.15696102217|-210.80686730324|-210.80686730324|-210.80686730324|-210.80686730324|198.60713364885|198.60713364885|198.60713364885|198.60713364885|198.60713364885|198.60713364885|197.67611947629||||197.67611947629|197.67611947629||||197.67611947629|196.75200843336|196.75200843336|-207.55326097889|-207.55326097889|-207.55326097889|-207.55326097889|-207.55326097889|-207.55326097889|-207.55326097889|-207.55326097889|-207.55326097889|-210.65918242581|199.95032140156|199.95032140156|199.95032140156|199.95032140156|199.95032140156|199.95032140156|199.95032140156|199.95032140156|199.95032140156|199.95032140156|199.95032140156|199.95032140156|199.95032140156|199.95032140156|199.95032140156|199.95032140156|197.74479952278|195.71644900046|193.54049600719|193.29958560538|193.29958560538|193.29958560538|193.29958560538|193.29958560538|193.29958560538|193.29958560538|193.29958560538|193.29958560538|193.29958560538|193.29958560538|193.29958560538|193.29958560538|193.29958560538|193.29958560538|193.29958560538|193.29958560538|193.29958560538|192.97351263725|-201.60494906869|-201.60494906869|-201.60494906869|-201.60494906869|-201.60494906869|-201.60494906869|-201.60494906869|-201.98409710094|-201.98409710094|-201.98409710094|-202.58232519544|-202.68591501885|-203.15657936394|-204.32952516675|-204.68851841068|-204.68851841068|-204.68851841068|-205.6483483643|-206.58150072568|-206.91116264604|-206.91116264604|-206.91116264604|-206.91116264604|-206.91116264604|-206.91116264604|-207.74017851377|-208.06005770582|-208.06005770582|-208.06005770582|-209.82783918268|-212.84204557082|-215.19115191191|-216.16794639925|207.37232745435|207.37232745435|207.37232745435|207.37232745435|207.29148105279|205.91276384609|204.74751097645|204.3083484116|203.32038237682|202.48930663126|200.0756881975|200.0756881975|197.46187594454|197.10208217878|196.96898240269|193.5544286218|191.43269660371|190.39864890619||190.39864890619|190.39864890619|190.39864890619|190.39864890619|190.39864890619|190.39864890619|188.80405857877|188.74265963742|188.74265963742|188.04739451087|187.10480954515|187.10480954515|186.95210805415|186.95210805415|186.95210805415|186.95210805415|186.95210805415|185.69679350852|185.58532561195|184.09480199694|181.73311858574|-192.16389194248|-192.16389194248|-192.16389194248|-192.16389194248|-192.16389194248|-192.28213320419|-192.28213320419|-192.28213320419|-192.28213320419|-192.28213320419|-192.3131256418|184.15306373228|184.15306373228|184.15306373228|184.15306373228|184.15306373228|184.15306373228||184.15306373228|184.15306373228|184.15306373228|184.15306373228|184.15306373228|184.07006386242||182.32105990351|182.32105990351|181.59006384678|180.6457607931|180.6457607931|179.95085448094|178.46761575085|178.1896460422|178.1896460422|176.27183605655|175.95436538093|175.95436538093|175.95436538093|175.95436538093|175.95436538093|175.95436538093|173.69929317228|172.79133122039|172.79133122039||172.79133122039|172.79133122039|172.79133122039|172.79133122039|172.79133122039|172.79133122039|172.79133122039|||166.27925504658|164.46029254036|163.36143378237|-178.66226060845|-178.66226060845|-178.66226060845|-178.66226060845|-178.66226060845|-178.66226060845|-187.31040863955|177.57303568938|177.57303568938|177.57303568938|177.57303568938|177.57303568938|177.57303568938|176.33670072664|174.82411819155|173.3045766161|172.66064000639|171.40510405474|171.40510405474|170.05566828972|169.96209773384|169.96209773384|169.96209773384|167.08010927133|166.42360482309|166.42360482309|165.78160614552|165.78160614552
05176|949708|/equities/hiag-immobilien-holding-ag|CHALL|122.04564909548|122.04564909548|122.04564909548|121.94143302983|121.94143302983|121.94143302983|121.94143302983|121.94143302983|121.94143302983|121.41270794411|119.68078024674|119.60203130485|119.60203130485|119.60203130485|118.83570550664|118.83570550664|118.83570550664|118.06329091467|118.06329091467|118.06329091467|118.06329091467|115.07032323852|113.63595795632|113.63595795632|113.63595795632|113.63595795632|113.63595795632|113.63595795632|113.63595795632|113.63595795632|113.63595795632|113.63595795632|112.98925106048|112.98925106048|112.98925106048||||112.98925106048|112.53249626159||||110.81388515896|-117.12028574724|-117.12028574724|-117.12028574724|-117.12028574724|-117.12028574724|-117.12028574724|-117.12028574724|-117.12028574724|111.91391316065|111.91391316065|111.91391316065|111.91391316065|111.91391316065|111.91391316065|111.91391316065|111.91391316065|111.91391316065|111.91391316065|111.91391316065|111.91391316065|111.91391316065|110.12656763537|109.98507837171|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-113.79099450849|-114.15666437969|-114.65015119184|-114.65015119184|-114.65015119184|-114.65015119184|-115.76683525099|109.99234425409|109.99234425409|109.99234425409|109.99234425409|109.99234425409|109.99234425409|109.99234425409|109.99234425409|108.45815867167|107.75350675298|107.40389707037|107.32655331766|104.8072763778|103.23031047729|102.18923106621|101.79914723977|-108.12297822214|-108.12297822214|-108.12297822214|-108.12297822214|-108.12297822214|-108.12297822214|-108.12297822214|-108.12297822214|-108.12297822214|-108.12297822214|-108.12297822214|-108.12297822214|-108.12297822214|-108.12297822214|-108.93664594466|-110.29817707965|-110.29817707965|-110.29817707965|-110.29817707965|-110.29817707965|-110.29817707965|-110.74241906216|-111.56719231119|107.7791459252|107.7791459252|107.7791459252||107.7791459252|107.7791459252|107.7791459252|107.7791459252|107.7791459252|107.7791459252|107.7791459252|107.7791459252|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.94969980098|106.86633387514|106.63745134784|106.63745134784|105.69717002923|105.45241097405|104.94712415221|104.34124634534|103.04583435886||102.17314742266|100.43683055439|98.129811642331|97.744237023109|96.993592453791|96.846997731309||96.846997731309|96.846997731309|96.846997731309|96.096666858573|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245||95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|95.75015583245|||93.344616574358|92.399576260327|91.166192030111|90.395768244177|-95.52412041662|-95.52412041662|-95.52412041662|-95.708170961425|-95.708170961425|-97.342410029274|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807|93.280271519807
05177|949709|/equities/highlight-event-entertainment|CHALL|-7.1371663553124|-7.2107405378427||-7.242305048482|-7.242305048482|-7.242305048482|6.318066999485|6.318066999485|||6.318066999485||6.318066999485|6.318066999485|6.318066999485|6.318066999485|6.1930192827128|-7.0021715287782|||-7.0021715287782|||-7.2746351697288|-7.34403906688|-7.5211545717375|-7.7262828362934|-7.8069807172872|-7.8143770320068|-7.8143770320068|-7.8143770320068|-7.9270855699259|-8.0523172787249||-8.3219966980925|||||-8.3219966980925||||8.1111158680633|8.1111158680633|-8.0709827926738||-8.112202912236|-8.4385589556173||||||-8.5761764795996|||||-8.6846405434848|-8.8899883370637|-8.8899883370637|-9.238875771125|7.6958905578864|7.6958905578864|7.6958905578864||7.6958905578864|7.6958905578864|||7.6958905578864|7.6958905578864|7.6958905578864||-8.2570103430385||||-8.2570103430385|-8.2570103430385|-8.2570103430385||-8.2570103430385||||-8.2570103430385||||-8.3689003811539|-8.6122875228276|-8.6122875228276|-8.6122875228276|-8.6122875228276|||||-8.6122875228276|-8.6122875228276|-8.6122875228276|||-8.6122875228276||-8.6122875228276|-8.6122875228276||-8.6122875228276||||7.1188949853642|||7.1188949853642|7.1188949853642|7.1188949853642||||7.1188949853642|7.1188949853642|7.1188949853642|7.1188949853642|7.1188949853642|7.1188949853642|7.1188949853642||5.9098830521618|5.7887592117559|5.6768863157159|||5.6768863157159||||||5.6768863157159|5.6768863157159|5.6768863157159||5.6768863157159|||5.6768863157159|5.6768863157159|5.6768863157159||5.6768863157159|5.5743177418054|-7.0255338581329||-7.0255338581329|||-7.2172597681952|-7.3525108535502||-7.377789837278|||||6.3829929690677|||6.3829929690677|6.3829929690677|||6.3829929690677||6.3829929690677|6.3829929690677|6.3829929690677|||6.3829929690677|||6.3829929690677|||6.3829929690677||6.3829929690677||6.3829929690677|6.3829929690677|||6.3829929690677||6.2580159923566|6.2580159923566|6.0533512191787|5.8537234285158|-6.8180847721318|-7.3664071447225|-7.3664071447225|-7.3664071447225|-7.3664071447225|-7.4326016616639||-7.4326016616639||||-7.4895072882017|-7.4895072882017|||-7.4895072882017|-7.4895072882017|||-7.4895072882017||-7.4895072882017|-7.4895072882017|-7.6227002938824|-7.6227002938824|||-7.6227002938824|-7.6227002938824|-7.6227002938824|-7.6227002938824|6.9303328372553|6.9052735480857|6.9052735480857|6.9052735480857|6.9052735480857|6.9052735480857|6.9052735480857|||6.9052735480857|6.9052735480857|||6.9052735480857|6.9052735480857||||
05178|949710|/equities/hochdorf-holding-ag|CHALL|1.9516112758016|1.9516112758016|1.9516112758016|1.9516112758016|1.9516112758016|1.9516112758016|1.9516112758016|1.9031790310912|1.8934762266346|1.8934762266346|1.8934762266346|1.8816403180436|1.8543225162642|1.8449452162957|1.8449452162957|1.8449452162957|1.8441058133681|1.8390065403602|1.8288961352929|1.7851624027473|1.7638471011302|1.668496774742|1.6255519645181|1.5831688992145|1.5221876493165|1.4164662629819|1.4164662629819|1.4034151450175|1.4034151450175|1.3854612658838|1.3761609950027|1.3761609950027|1.3761609950027|1.3761609950027|1.3761609950027||||1.3761609950027|1.3761609950027||||1.3761609950027|1.3761609950027|1.3761609950027|1.3761609950027|1.3761609950027|1.3761609950027|1.3761609950027|1.3761609950027|1.3761609950027|1.3761609950027|1.3761609950027|1.3761609950027|1.3761609950027|1.3761609950027|1.3761609950027|1.3761609950027|1.3761609950027|1.3761609950027|1.3761609950027|1.3761609950027|1.3761609950027|1.3338630107034|1.3338630107034|1.3338630107034|1.3338630107034|1.3338630107034|1.3338630107034|1.3338630107034|1.3338630107034|1.3306256430004|1.314648962886||1.314648962886|1.284165495933|1.2838193699877|1.2838193699877|1.2838193699877|1.2838193699877|1.2838193699877|1.2838193699877|1.2838193699877|1.2838193699877|1.2838193699877|1.2838193699877|-1.5986486890275|-1.5986486890275|-1.5986486890275|-1.5986486890275|-1.5986486890275|-1.5986486890275|-1.5986486890275|-1.6222763103863|-1.6291410268587|-1.6291410268587|-1.6291410268587|-1.6291410268587|-1.6291410268587|-1.6291410268587|-1.6291410268587|-1.7129344941556|-1.7167550527591|-1.7167550527591|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5257964597962|1.5058849373153|1.4876499351187||1.486944390262|1.4837160054454||1.4630177952194|1.4514642134136|1.4300713356806|1.412968125219|1.3937423453009|1.3834750888164|1.3834750888164|1.3834750888164|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.3464703817127|1.1724114968775|1.1679882387919|1.1679882387919||1.1679882387919|1.1679882387919|1.1679882387919|1.1679882387919|1.1679882387919|1.1679882387919||1.1679882387919|1.1679882387919|1.1679882387919|1.1679882387919|1.1679882387919|1.1679882387919|1.1548758127737|1.1180842495017|1.1134294072995|1.1134294072995|1.1134294072995|1.1134294072995|1.1134294072995|1.1134294072995|1.0722419072584|1.0722419072584|1.0722419072584|1.0424715407341|1.0424715407341||1.0383969591539|1.0383969591539|0.94777443524648|-1.5486237475335|-1.5486237475335|-1.5486237475335|-1.5486237475335|||-1.5486237475335|-1.5486237475335|-1.5486237475335|-1.5486237475335|-1.5486237475335|-1.5486237475335|-1.5486237475335|-1.5486237475335|-1.5486237475335|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584|1.0493686158584
05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE|-77.847989550089|-77.847989550089|-77.847989550089|-77.847989550089|-78.28221500235|-78.630234907261|-81.988041345931|-82.305771004699|-82.305771004699|-82.305771004699|-82.305771004699|-82.305771004699|-84.048635416055|76.962630452023|75.450650425735|75.450650425735|75.437271757548|75.437271757548|75.437271757548|75.437271757548|75.437271757548|75.437271757548|75.437271757548|75.437271757548|75.437271757548|75.437271757548|75.437271757548|75.437271757548|75.437271757548|75.437271757548|75.437271757548|75.018609259384|75.018609259384|74.904009949121|73.870009884738||||73.806065082431|73.806065082431||||73.251183509695|72.939094331383|72.870985235532|72.870985235532|72.870985235532|72.870985235532|72.039985883854|71.633370180349|71.633370180349|71.633370180349|71.633370180349|71.608192836157|71.502350507855|71.502350507855|71.502350507855|71.502350507855|70.556733644892|70.556733644892|70.269703269986|69.695224312707|68.146916208183|-74.240070170866|-74.240070170866|-74.240070170866|-74.240070170866|-74.240070170866|69.894463669308|69.894463669308|69.894463669308|69.453848453636|68.418718333901|67.849197483212|67.849197483212|67.849197483212|67.849197483212|67.849197483212|67.849197483212|67.849197483212|67.849197483212|67.383554352821|66.712837949396|66.377602010966|64.575113091205|-68.759663654674|-68.759663654674|-68.759663654674|-68.759663654674|-68.759663654674|-68.759663654674|-68.759663654674|-68.759663654674|-68.759663654674|-68.759663654674|-68.759663654674|-68.759663654674|-68.77740253487|-69.240450160137|-69.711983820872|-69.711983820872|-69.711983820872|-69.711983820872|-69.711983820872|-69.711983820872|-69.711983820872|66.654395927417|66.654395927417|66.654395927417|66.654395927417|66.654395927417|66.654395927417|66.654395927417|66.654395927417|66.654395927417|65.631548419515|64.623096329413|64.623096329413|64.623096329413|64.5720159241|64.5720159241|64.5720159241|64.5720159241|64.5720159241|64.5720159241|64.5720159241|64.5720159241|64.5720159241|64.5720159241|64.5720159241|64.5720159241|64.5720159241|64.5720159241|64.5720159241|64.5720159241|64.5720159241|64.5720159241|64.154590099981|64.154590099981|64.069541791999|63.83282328085|62.58536498233|62.205303057037|62.205303057037||62.205303057037|62.205303057037|62.205303057037|62.205303057037|62.205303057037|62.205303057037|61.641444162088|61.09153779784|61.09153779784|60.299485246773|59.859049429613|59.859049429613|59.859049429613|59.355611604802|59.35285280265|59.35285280265|58.110948541844|57.306608176987|56.311789169091|55.525788483524|55.525788483524|55.370873541196|55.194782956834|55.194782956834|54.547538051335|54.526218366878|54.526218366878|53.101352638952|48.46039257552|-48.994184250585|-48.994184250585|-48.994184250585|-48.994184250585|-48.994184250585|-48.994184250585|-48.994184250585|-48.994184250585|-48.994184250585||-48.994184250585|-48.994184250585|-48.994184250585|-48.994184250585|-49.16715510129|-49.707687407059||47.305218681275|47.305218681275|47.305218681275|47.305218681275|47.305218681275|47.305218681275|47.305218681275|47.305218681275|47.305218681275|46.950094841784|46.708508437282|46.39096232852|45.827550797558|45.289043325955|44.698605319719|44.167333784876|44.135158127691|44.135158127691|43.834293120598||42.893510539707|42.893510539707|42.695756390554|42.36763493536|-46.269508325143|-46.269508325143|-46.269508325143|||-46.269508325143|-46.269508325143|-46.269508325143|-46.269508325143|-46.269508325143|-46.269508325143|-46.269508325143|-46.269508325143|-46.269508325143|-48.484961786847|-50.244816558208|-51.595879832529|-51.595879832529|-51.595879832529|48.330559442368|48.330559442368|48.330559442368|48.008861151964|48.008861151964|48.008861151964|48.008861151964|47.968755077025|47.888342246635|47.728885899968|47.728885899968|47.728885899968|47.728885899968|47.728885899968|47.728885899968|47.728885899968|47.583714444314
05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP|168.15144321844|168.15144321844|168.15144321844|165.87120879476|165.87120879476|165.87120879476|165.87120879476|164.46800892424|163.54223688522|161.76914955156|157.38793665587|153.94215590886|149.3912807828|-159.69504608938|-159.69504608938|-159.69504608938|-159.69504608938|-159.69504608938|-159.69504608938|-159.69504608938|-159.69504608938|-159.69504608938|146.05350284399|146.05350284399|146.05350284399|146.05350284399|143.07056024143|140.64000567908|140.64000567908|140.64000567908|140.50363579867|140.50363579867|140.50363579867|140.50363579867|140.50363579867||||-152.20242923712|-152.20242923712||||-152.20242923712|-152.20242923712|-152.20242923712|-152.20242923712|-154.35826284593|-154.94250596569|-156.96945225979|145.97838553031|145.18709520322|143.30788288096|143.2420910727|141.51343588156|139.41493536943|137.34727677109|137.34727677109|137.34727677109|137.34727677109|137.34727677109|137.34727677109|137.34727677109|137.34727677109|137.34727677109|137.34727677109|137.34727677109|137.34727677109|137.34727677109|137.34727677109|137.34727677109|137.34727677109|137.34727677109|137.34727677109|137.34727677109|137.34727677109|137.34727677109|137.34727677109|137.34727677109|137.34727677109|136.37535774366|136.37535774366|136.37535774366|136.37535774366|136.37535774366|-147.78252069924|-147.78252069924|-147.78252069924|-147.78252069924|-147.78252069924|-147.78252069924|-147.78252069924|-147.78252069924|-147.78252069924|-147.78252069924|-147.78252069924|-147.78252069924|-147.78252069924|-147.78252069924|-147.78252069924|-147.78252069924|-147.78252069924|-147.78252069924|-148.58057957196|138.18462502464|138.18462502464|138.18462502464|138.18462502464|134.93847208006|132.9316347968|130.62404239304|129.11560130259|128.24147602536|128.24147602536|126.18453824641|126.18453824641|126.17170882359|125.84634754542|125.36260702746|122.52511790215|120.59457527729|116.17175098626|113.59969381894|113.59969381894|110.8428368108|110.8428368108|106.49203751004|103.91247096436|103.91247096436|103.91247096436|103.91247096436|103.91247096436|103.91247096436|103.91247096436|103.78145283022|103.78145283022|103.78145283022|103.78145283022|103.78145283022|102.979393729|102.81995957153|102.81995957153|102.81995957153|102.81995957153|102.81995957153||102.81995957153|95.17773556993|87.797479049868|87.641644575537|86.521141001433|86.521141001433|86.521141001433|86.521141001433|86.521141001433|86.521141001433|86.521141001433|85.605598108876|85.605598108876|85.605598108876|85.605598108876|84.789226502098|84.789226502098|84.789226502098|84.789226502098|84.789226502098|84.789226502098|84.789226502098|84.789226502098|84.789226502098|84.399138523381|83.527145736722|83.527145736722|83.527145736722|83.385368262431|83.385368262431|82.255963125385|81.706624338535|81.665727481926|81.665727481926|81.665727481926|81.665727481926|81.017477099194|79.845031440128||79.845031440128|76.827811439687|75.725343924821|75.111494097511|75.026536676374|75.026536676374||74.882814248844|74.882814248844|74.882814248844|74.882814248844|74.882814248844|74.882814248844|74.882814248844|73.647571387604|73.463968717076|73.321072113754|72.484522197248|71.838364439542|70.825957860477|69.628838422042|68.86523437174|68.86523437174|68.672482804809|68.291650273572|67.679613195272||66.116236035925|65.312487197035|64.569431490494|63.393811326107|-70.579132928867|-70.579132928867|-70.579132928867|||-70.579132928867|-70.579132928867|-70.579132928867|-70.579132928867|-70.579132928867|-70.579132928867|-70.579132928867|-70.579132928867|-70.579132928867|-73.67125902178|-77.256954722958|-78.979951811451|-79.233279281875|-79.575863156077|-79.967383842825|-79.967383842825|-79.967383842825|-79.967383842825|-79.967383842825|-79.967383842825|-79.967383842825|-79.967383842825|-79.967383842825|-79.967383842825|-79.967383842825|-79.967383842825|-80.008205287058|-80.25911698562|75.924588846741|75.924588846741|75.924588846741
05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL|3976.2068965217|3964.6743294685|3961.1442920569|3961.1442920569|3961.1442920569|3961.1442920569|3961.1442920569|3961.1442920569||3961.1442920569|3961.1442920569|3961.1442920569|3961.1442920569|3961.1442920569|3961.1442920569|3961.1442920569|3961.1442920569|3961.1442920569|3961.1442920569|3961.1442920569|3961.1442920569|3961.1442920569|3961.1442920569|3961.1442920569|3961.1442920569|3961.1442920569|3961.1442920569|3961.1442920569|3961.1442920569|3961.1442920569|-4086.1124677515|-4086.1124677515|-4086.1124677515|-4086.1124677515|-4086.1124677515||||-4086.1124677515|-4086.1124677515||||-4086.1124677515|-4086.1124677515|-4086.1124677515|-4086.1124677515|-4086.1124677515||-4086.1124677515|-4086.1124677515|-4086.1124677515|-4086.1124677515|-4086.1124677515|-4086.1124677515|-4086.1124677515|-4086.1124677515|-4086.1124677515|-4086.1124677515|-4086.1124677515|-4086.1124677515|-4086.1124677515|-4086.1124677515|-4086.1124677515|-4086.1124677515|-4086.1124677515|-4086.1124677515|-4086.1124677515|-4086.1124677515|-4086.1124677515|-4086.1124677515|-4086.1124677515|-4097.175886113|-4097.175886113|-4107.9732067922||-4113.3035631025|-4132.5595145583|-4133.6618855395|-4133.6618855395|-4133.6618855395|-4139.7425582423|-4139.7425582423|-4139.7425582423|-4139.7425582423|-4139.7425582423|-4139.7425582423|-4139.7425582423|-4139.7425582423|-4139.7425582423|-4139.7425582423|-4151.9361758248|-4157.6225816565|-4157.6225816565|-4157.6225816565|-4157.6225816565|-4159.580646285|-4175.0896069833|-4180.9033804955|-4180.9033804955|-4180.9033804955|-4180.9033804955|-4180.9033804955|-4180.9033804955|-4180.9033804955|-4180.9033804955|-4180.9033804955|-4227.6704227728|-4230.744914192|-4236.399859102|-4236.399859102|4025.0740524432|4025.0740524432|4008.1161141274|4008.1161141274|4001.2401268082|3992.2838220354|3992.2838220354|3992.2838220354|3992.2838220354|3992.2838220354|3992.2838220354|3992.2838220354|3992.2838220354|3992.2838220354|3992.2838220354|3992.2838220354|3992.2838220354|3992.2838220354|3992.2838220354|3992.2838220354|3992.2838220354|3990.3153578171||||3985.8857624559|3985.8857624559||3985.8857624559|3985.8857624559|3985.8857624559|3985.8857624559|3985.8857624559|3985.8857624559||3985.8857624559|3985.8857624559|3985.8857624559|3985.8857624559|3985.8857624559|3985.8857624559|3985.8857624559|3985.8857624559|3980.3102142887|3980.3102142887|3980.3102142887|3980.3102142887|3980.3102142887|3980.3102142887|3980.3102142887|3980.3102142887|3980.3102142887|3980.3102142887|3980.3102142887|3979.7392477087|3979.7392477087|3979.7392477087|3979.7392477087|3979.7392477087|3979.7392477087|3979.7392477087|-4077.6336396008|-4077.6336396008|-4077.6336396008|-4077.6336396008|-4077.6336396008|-4077.6336396008|-4077.6336396008|-4077.6336396008|-4077.6336396008|-4077.6336396008|-4077.6336396008|-4079.1773328405||-4079.1773328405|-4082.4192587117|-4087.4096065447|-4087.4096065447|-4087.4096065447|-4087.4096065447||-4087.4096065447|-4087.4096065447|-4100.8752164214|-4100.8752164214|-4100.8752164214|-4100.8752164214|-4100.8752164214|-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214||-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214|-4101.2773574214|||-4101.2773574214|-4101.2773574214|-4113.641508246|-4138.2236065325|-4138.2236065325|-4138.2236065325|-4138.2236065325|-4169.4728149239|-4169.4728149239|-4169.4728149239|-4169.4728149239|-4169.4728149239|-4169.4728149239|-4169.4728149239|-4169.4728149239|-4169.4728149239|-4169.4728149239|-4169.4728149239|-4187.1920165821|-4199.4726666394|-4199.4726666394|-4199.4726666394|4020.1141865193|4020.1141865193||4020.1141865193|4020.1141865193|4020.1141865193|4020.1141865193|4020.1141865193|4020.1141865193
05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP|3.4758127729655|3.4758127729655|3.4758127729655|3.3886845109605|-4.0391497153333|-4.0391497153333|-4.0391497153333|-4.0391497153333|-4.0391497153333|-4.0391497153333|-4.0391497153333|-4.0391497153333|-4.0391497153333|-4.0391497153333|-4.0391497153333|-4.0391497153333|-4.0391497153333|-4.0391497153333|-4.0391497153333|-4.0391497153333|-4.0391497153333|-4.0391497153333|-4.0391497153333|-4.0391497153333|-4.1101662470556|-4.2012959005277|-4.4439398317249|-4.4457590468027|-4.4457590468027|-4.530843324937|-4.5397406695987|-4.5397406695987|-4.5397406695987|-4.8816563022032|3.7826812185338||||3.7826812185338|3.7826812185338||||3.7826812185338|3.571867827739|3.5281965429679|3.5281965429679|3.5281965429679|3.5281965429679|3.5281965429679|3.5281965429679|3.4803354366198|3.4803354366198|3.2412473855655|3.2412473855655|3.1067899937481|3.1067899937481|3.1067899937481|3.1067899937481|3.0186555380126|-3.5010606317005|-3.5010606317005|-3.5010606317005|-3.5010606317005|-3.6353451707055|-3.6584390642566|-3.7030679504135|-3.7030679504135|-3.7030679504135|-3.7101149254937|-3.7101149254937|-3.7792488112397|-3.7792488112397|-3.7792488112397|-3.8424985027255|-3.866109540721|-3.9159551225991|-3.9983525926437|-3.9983525926437|-3.9983525926437|-3.9983525926437|-3.9983525926437|-4.0926139414936|-4.1270711488888|-4.1814679246662|-4.2316310782695|-4.317923415531|-4.4254704458066|-4.5802449895881|3.813316842272|3.813316842272|3.813316842272|3.813316842272|3.813316842272|3.813316842272|3.813316842272|3.813316842272|3.813316842272|3.7826571071455|3.7826571071455|3.7826571071455|3.6518413848688|3.5359347735302|3.4916674002627|3.4916674002627|3.4916674002627|3.4916674002627|3.4916674002627|3.4916674002627|3.4916674002627|3.4916674002627|3.4916674002627|3.4916674002627|3.4021302974466|3.140700331026|2.9480250856681|2.9480250856681|2.8747500469733|2.616389068238|-3.0989961359939|-3.0989961359939|-3.0989961359939|-3.0989961359939|-3.0989961359939|-3.0989961359939|-3.0989961359939|-3.0989961359939|-3.0989961359939|-3.0989961359939|-3.0989961359939|-3.0989961359939|-3.0989961359939|-3.1963846522394|-3.3001495818102|-3.3314808891393|-3.3314808891393|-3.3522009635609|-3.4129024008961|-3.4129024008961|-3.530724920614|-3.5788609471403|2.6961026130018|2.6961026130018|2.6961026130018|2.6961026130018||2.6961026130018|2.4798745328254|2.4798745328254|2.4798745328254|2.4798745328254|2.4798745328254|2.4798745328254|2.4798745328254|2.4798745328254|2.3523606651432|2.0465117155851|1.9777931256496|1.9777931256496|1.9777931256496|1.9777931256496|1.9608811982697|1.8797271066659|1.8797271066659|1.8797271066659|1.8730272753436|1.8730272753436|1.7739192229067|1.6993545935722|1.6959495860307|1.6758889215848|1.6758889215848|1.6758889215848|1.6758889215848|1.6758889215848|1.6758889215848|1.6758889215848|1.6758889215848|1.6758889215848|1.6758889215848|1.6405356452373|1.6405356452373|1.6322618905601|1.6049034813669||1.6049034813669|1.5991150118274|1.4369611913808|1.3906235358061|1.3109150353341|1.2932389382155||1.2630026845469|1.2630026845469|1.2630026845469|1.2630026845469|1.2630026845469|1.2630026845469|1.1648847068703|1.1648847068703|1.1648847068703|1.1648847068703|1.1648847068703|1.1648847068703|1.1648847068703|1.1648847068703|1.1648847068703|1.1648847068703|1.1648847068703|1.1648847068703|1.1648847068703||1.0472051529262|0.97833909902011|0.96248784234164|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|||0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674|0.94329741055674
05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP|71.277402408407|71.277402408407|71.277402408407|70.126420701342|70.126420701342|69.388230690519|69.388230690519|69.388230690519|-77.92852895123|-77.92852895123|-77.92852895123|-77.92852895123|-77.92852895123|-79.518142291988|-79.518142291988|-79.518142291988|-79.518142291988|-79.927539848904|-79.927539848904|-79.927539848904|-79.927539848904|-79.927539848904|-79.927539848904|-80.636153777021|-81.740172897861|74.212508220239|74.212508220239|74.212508220239|74.212508220239|74.212508220239|74.212508220239|74.212508220239|73.002784113932|72.830872594039|72.545412976124||||70.256015943795|69.473349861866||||69.10371961038|68.681911356368|67.624343323617|65.504825830359|65.261215803744|65.261215803744|65.261215803744|65.006904837954|64.293148254482|64.293148254482|64.293148254482|63.764607137142|63.39400894741|62.876673302162|62.44074862214|61.7674988929|61.748765167332|61.748765167332|61.620851287948|60.273167250009|58.175738676226|-64.251556045436|-64.251556045436|-64.797601949314|-64.797601949314|-65.11400144535|-65.295138410038|-65.295138410038|-65.295138410038|-65.295138410038|-65.295138410038|-65.295138410038|-65.295138410038|-65.783486316939|-66.487207357906|-67.130231796395|-68.38914652521|63.202617812213|63.202617812213|63.202617812213|63.202617812213|63.202617812213|63.202617812213|63.202617812213|63.202617812213|63.202617812213|63.202617812213|63.202617812213|63.202617812213|63.202617812213|63.202617812213|63.202617812213|63.202617812213|63.202617812213|62.864017672071|62.66464334871|62.66464334871|62.66464334871|62.66464334871|62.66464334871|62.66464334871|62.66464334871|62.66464334871|62.66464334871|62.66464334871|62.66464334871|62.66464334871|62.66464334871|62.66464334871|62.66464334871|62.66464334871|62.577381837651|61.502647757845|60.652095267715|60.652095267715|60.652095267715|60.652095267715|60.652095267715|60.652095267715|60.652095267715|60.652095267715|60.652095267715|60.652095267715|60.652095267715|60.652095267715|60.652095267715|60.652095267715|58.49677387602|56.2464154178|55.820563678957|55.820563678957|55.820563678957|55.820563678957|55.820563678957|55.820563678957|55.122848277861|54.408721029289|54.08191221238|53.341013993166|53.017794809233|51.947547499219|-56.704816969271||-56.704816969271|-56.704816969271|-56.704816969271|-56.704816969271|-56.704816969271|-56.704816969271|-56.704816969271|-56.704816969271|-56.704816969271|-56.704816969271|-56.704816969271|-56.704816969271|53.142152456633|53.142152456633|53.142152456633|53.142152456633|52.546834579432|51.452038675904|50.833564443879|50.833564443879|50.833564443879|50.833564443879|50.833564443879|50.833564443879|50.387291664871|49.545338184284|49.545338184284|49.545338184284|49.545338184284|49.545338184284|49.545338184284|49.545338184284|48.491264455944|48.491264455944|48.491264455944|48.491264455944|48.491264455944|48.491264455944||48.491264455944|48.284738877779|48.121931238711|47.346590010921|46.371979939019|46.371979939019||46.371979939019|46.371979939019|46.174420289503|46.057691287449|45.967521572617|45.967521572617|44.655578507878|44.389532819829|44.255902638947|44.255902638947|43.598226722651|43.358138700198|43.358138700198|43.358138700198|43.358138700198|43.358138700198|43.358138700198|43.358138700198|43.358138700198||43.042374977217|42.710972451221|42.228859635471|41.015399213498|40.24766736104|39.969630613083|39.349590290647|||38.991211773136|38.601346414596|38.323209400347|38.323209400347|38.323209400347|38.323209400347|38.323209400347|38.323209400347|38.323209400347|38.323209400347|38.323209400347|38.323209400347|38.323209400347|38.323209400347|38.323209400347|38.323209400347|38.323209400347|37.823714244723|37.823714244723|37.6215590346|37.6215590346|37.46006720465|37.197297021212|36.366441431379|35.350022579384|35.350022579384|35.350022579384|-38.654808131615|-38.654808131615|-38.654808131615|-38.654808131615
05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP|116.75404248365|116.75404248365|116.75404248365|116.75404248365|116.75404248365|116.75404248365|116.75404248365|116.75404248365|116.75404248365|116.75404248365|116.75404248365|116.75404248365|116.75404248365|116.75404248365|116.75404248365|116.75404248365|116.75404248365|116.75404248365|116.60449054647|115.81055437784|115.81055437784|115.81055437784|112.75616737715|108.10685450624|103.93562438251|103.93562438251|101.23957959548|98.0750058203|98.0750058203|98.0750058203|97.903301242973|97.903301242973|97.903301242973|95.559227841856|94.354694889389||||-104.04843119439|-104.04843119439||||-104.04843119439|-104.04843119439|-104.04843119439|-104.04843119439|-104.80936875671|96.990295292047|96.990295292047|96.990295292047|96.990295292047|96.990295292047|96.990295292047|96.023824239841|96.023824239841|95.804248307669|94.004722037275|-102.27744634699|-102.27744634699|-102.27744634699|-102.27744634699|-102.27744634699|-102.27744634699|-102.27744634699|-102.27744634699|-102.27744634699|-102.27744634699|-102.27744634699|-102.27744634699|-102.27744634699|-102.27744634699|-102.27744634699|-102.27744634699|-102.27744634699|-102.27744634699|-102.27744634699|-102.27744634699|-102.27744634699|-102.27744634699|-102.27744634699|-102.27744634699|-102.27744634699|-102.65271799379|-104.46412873062|95.950262864955|95.950262864955|95.950262864955|95.950262864955|95.950262864955|95.950262864955|95.950262864955|95.950262864955|95.950262864955|95.950262864955|95.950262864955|95.950262864955|95.950262864955|95.950262864955|93.722510903553|93.086123989109|92.012357868623|-101.24708598991|-101.24708598991|-101.64120741839|93.739249253041|93.739249253041|93.117588260742|93.117588260742|-99.506019229274|-99.506019229274|-99.506019229274|-99.506019229274|-99.506019229274|-99.506019229274|-99.506019229274|-99.506019229274|-100.34001924658|-100.48424275849|-100.48424275849|-100.48424275849|-100.48424275849|-100.48424275849|-101.27138321636|-101.75574728448|-101.75574728448|-101.75574728448|-101.75574728448|-101.75574728448|-101.75574728448|-101.75574728448|-101.75574728448|-101.75574728448|-101.75574728448|-101.75574728448|-102.15083277445|-103.71203404246|-105.8321415561|-105.8321415561|-106.18015338509|-106.57858845737|-106.57858845737|-107.15398742917|-108.09566969051|-108.09566969051||-111.86185427919|-111.87983546009|103.67194564371|103.67194564371|103.67194564371|103.67194564371|103.67194564371|103.67194564371|103.67194564371|103.67194564371|102.93549185361|100.03335782977|100.03335782977|100.03335782977|100.03335782977|100.03335782977|100.03335782977|100.03335782977|100.03335782977|100.03335782977|100.03335782977|100.03335782977|100.03335782977|100.03335782977|99.45928766432|97.338626133838|97.338626133838|96.015796137941|96.015796137941|96.015796137941|96.015796137941|96.015796137941|96.015796137941|96.015796137941|96.015796137941|96.015796137941|96.015796137941|93.939775944961||92.110862839236|91.792058441648|91.792058441648|91.792058441648|91.792058441648|91.792058441648||91.792058441648|91.792058441648|91.792058441648|91.792058441648|91.792058441648|91.792058441648|91.792058441648|91.119824624367|91.119824624367|90.916467481529|89.518301016396|88.503667202598|84.942961947792|83.008842963503|80.920939677872|78.03437513104|77.771530720822|77.5961454149|76.684604829761||75.349502308192|75.349502308192|75.349502308192|75.349502308192|-88.990231604065|-88.990231604065|-88.990231604065|||-88.990231604065|-88.990231604065|-88.990231604065|-88.990231604065|-88.990231604065|-88.990231604065|-88.990231604065|-88.990231604065|-88.990231604065|-92.666927225817|-97.302141701103|-99.902378226785|-101.20819870793|-101.22021883685|-103.98357919807|-104.02064168844|-105.74029477332|-105.74029477332|-106.66144321465|-106.85160518249|-109.81289159545|-111.18099490017|-111.57332495418|-111.78620339282|-111.78620339282|-114.31800292209|-116.265431901|-116.265431901|-117.48381415582|-118.83757264058|-120.57231362563
05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP|-2098.4355156205|-2098.4355156205|-2098.4355156205|-2098.4355156205|-2098.4355156205|-2098.4355156205|-2098.4355156205|-2098.4355156205|-2098.4355156205|-2098.4355156205|-2098.4355156205|-2098.4355156205|-2098.4355156205|-2104.8339699019|-2104.8339699019|-2123.54811099|-2123.54811099|-2250.8312344333|-2253.664735107|-2253.664735107|-2253.664735107|-2253.664735107|-2253.664735107|-2300.40526123|-2349.6169569222|2161.4605470096|2161.4605470096|2152.456163344|2150.5068481601|2110.0076090667|2105.5831400092|2105.5831400092|2105.5831400092|-2289.3912530915|-2289.3912530915||||-2289.3912530915|-2289.3912530915||||-2289.3912530915|-2289.3912530915|-2289.3912530915|-2312.1013923239|-2360.945991471|-2384.5995280472|-2384.5995280472|-2384.5995280472|-2384.5995280472|-2384.5995280472|-2384.5995280472|-2384.5995280472|-2384.5995280472|-2384.5995280472|-2384.5995280472|-2384.5995280472|-2384.5995280472|-2384.5995280472|-2384.5995280472|-2384.5995280472|-2384.5995280472|-2392.190775367|-2392.190775367|-2411.2849078605|-2411.2849078605|-2425.3165642894|-2499.7961825438|2307.628230708|2307.628230708|2307.628230708|2307.628230708|2307.628230708|2307.628230708|2307.628230708|2307.628230708|2307.628230708|2307.628230708|-2543.481881505|-2543.481881505|-2543.481881505|-2543.481881505|-2543.481881505|-2543.481881505|-2543.481881505|-2543.481881505|-2544.9798683389|-2577.6603312826|-2577.6603312826|-2594.549791707|-2594.549791707|-2596.9997685633|2380.8071413646|2380.8071413646|2380.8071413646|2380.8071413646|2380.8071413646|2380.8071413646|2380.8071413646|2380.8071413646|2380.8071413646|2380.8071413646|2380.8071413646|2380.8071413646|2380.8071413646|2380.8071413646|2380.8071413646|2339.5079348496|2337.2310387218|2312.7567096908|2311.1923315375|2311.1923315375|2311.1923315375|2237.7137017083|2221.9041130093|2187.9490144547|-2369.1453039768|-2369.1453039768|-2369.1453039768|-2369.1453039768|-2369.1453039768|-2379.6058933076|-2403.7287703417|-2445.7802062301|-2445.7802062301|-2445.7802062301|-2472.5335624779|-2479.0517055382|-2479.0517055382|-2479.0517055382|-2479.0517055382|-2479.0517055382|-2479.0517055382|-2479.0517055382|-2479.0517055382|-2479.0517055382|-2479.0517055382|-2479.0517055382|-2479.0517055382|-2479.0517055382|-2479.0517055382|-2479.0517055382|-2479.0517055382||-2578.9463394869|2299.9330048191|2299.9330048191|2299.9330048191|2176.5922275767|2150.9342746178|2150.9342746178|2150.9342746178|2150.9342746178|2119.6491940198|2088.2213266886|2059.6903629874|1951.9209368826|1951.9209368826|1951.9209368826|1947.134374314|1920.4270825711|1907.5748732113|1907.5748732113|1907.5748732113|1888.9720813459|1876.5245348288|1837.2494831431|1830.0549812701|1776.0610903001|-1913.8867698519|-1913.8867698519|-1913.8867698519|-1913.8867698519|-1926.540855391|-1928.4898393234|-1947.4331548038|-1979.3701720042|1836.2426021402|1836.2426021402|1836.2426021402|1836.2426021402|1836.2426021402||1836.2426021402|1836.2426021402|1836.2426021402|1836.2426021402|1836.2426021402|1836.2426021402||1819.1584468224|1813.7959720934|1813.7959720934|1813.7959720934|1813.7959720934|1813.7959720934|1813.7959720934|1813.7959720934|1813.7959720934|1813.7959720934|1813.7959720934|1765.3288578815|1741.8098420906|-1918.3279722876|-1918.3279722876|-1918.3279722876|-1918.3279722876|-1918.3279722876|-1918.3279722876||-1918.3279722876|-1918.3279722876|-1918.3279722876|-1918.3279722876|-1918.3279722876|-1918.3279722876|-1918.3279722876|||-1935.506245989|-1935.506245989|-1935.506245989|-1935.506245989|-1935.506245989|-1935.506245989|-1935.506245989|-1935.506245989|-1935.506245989|-2071.5624955434|-2179.0138839371|-2238.237648819|-2240.8196097989|-2295.6328997765|-2360.7032219739|2164.3939484986|2164.3939484986|2164.3939484986|2164.3939484986|2164.3939484986|2164.3939484986|2164.3939484986|2164.3939484986|2123.2154983318|2109.494442385|2109.494442385|-2297.1906458416|-2297.1906458416|-2297.1906458416|-2297.1906458416|-2297.1906458416
05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP|165.09985135873|165.09985135873|164.37761872433|162.78623827985|161.48166253711|161.48166253711|161.48166253711|161.48166253711|161.48166253711|161.48166253711|161.48166253711|161.48166253711|161.48166253711|161.48166253711|161.48166253711|161.48166253711|161.48166253711|161.48166253711|161.48166253711|160.43517534098|160.06130898619|159.92368309392|159.91949198911|159.91949198911|159.91949198911|159.91949198911|159.91949198911|159.91949198911|159.91949198911|159.91949198911|159.91949198911|159.91949198911|158.60635390423|158.60635390423|158.60635390423||||158.60635390423|158.60635390423||||158.60635390423|158.60635390423|158.22927194329|157.11031199265|155.95590136635|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|155.58156599007|153.41284872648|153.24760952655|152.29378151079|152.29378151079|152.29378151079|152.29378151079|152.29378151079|152.29378151079|152.29378151079|152.29378151079|152.29378151079|152.29378151079|152.29378151079|151.85302529087|151.85302529087|151.85302529087|151.85302529087|151.85302529087|151.85302529087|151.85302529087|151.85302529087|151.85302529087|151.18113904254|149.87918520877|149.87918520877|149.37611496624|149.37611496624|149.37611496624|149.37346514261|148.58162539311|148.06050984553|148.06050984553|148.06050984553|148.06050984553|148.06050984553|148.06050984553|148.06050984553|148.06050984553|148.06050984553|148.06050984553|148.06050984553|148.06050984553|148.06050984553|148.06050984553|148.06050984553|146.20057378535|146.0353174319|146.0353174319|146.0353174319|146.0353174319|146.0353174319|146.0353174319|146.0353174319|146.0353174319|146.0353174319|145.40286986207|145.40286986207|145.27021223055||145.27021223055|145.14468093433|143.39408467123|142.9045373368|141.16520804792|141.16520804792|141.16520804792|140.88355975051|139.71506537221|138.47229807931|137.61366148081|137.30328404568|137.30328404568|135.55597838364|135.55597838364|135.55597838364|135.55597838364|135.55597838364|135.55597838364|135.55597838364|135.55597838364|135.55597838364|135.55597838364|135.03998310259|-141.37794740905|-141.37794740905|-141.37794740905|-141.37794740905|-141.37794740905|-141.37794740905|-141.37794740905|-141.37794740905|-141.37794740905|-141.37794740905|-141.37794740905|-141.5088316413|-141.71706739721|-141.71706739721||-142.28403178921|-142.28403178921|-143.32670605702|137.04543875971|137.04543875971|137.04543875971||137.04543875971|137.04543875971|137.04543875971|136.49492517355|136.0499168595|135.67768692533|135.61318716051|135.61318716051|135.31465799545|132.96072178124|132.60080909992|132.18869284084|132.18869284084|132.18869284084|132.18869284084|131.0985450578|129.97615897129|129.41624515377|129.41624515377||127.92915585662|-134.21510838753|-134.21510838753|-134.21510838753|-134.21510838753|-134.21510838753|-134.21510838753|||-134.21510838753|-134.21510838753|-134.21510838753|-134.21510838753|-134.21510838753|-134.21510838753|-134.21510838753|-135.26123289804|-135.31248404958|-135.75830764216|-137.18701764656|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-139.6101486207|-140.00612884249
05187|985791|/equities/investis-holding-sa|CHALL|150.60446490547|150.60446490547|149.8593880819|149.8593880819|149.8593880819|149.8593880819|149.8593880819|149.8593880819|149.8593880819|149.44311378291|149.44311378291|149.44311378291|149.44311378291|149.44311378291|149.44311378291|149.32568198101|149.30631331223|148.11812590248|147.1921307438|147.1921307438|146.93570082644|146.59522314049|146.36447301295|146.36447301295|144.07163668106|142.99626297896|142.16251442106|141.65438107158|141.65438107158|141.65438107158|141.65438107158|140.78264563509|139.64738403898|139.21931559887|138.46590622097||||138.26767357885|137.90852619873||||137.8988699571|137.8988699571|137.8988699571|136.28564192235|136.28564192235|134.92849102483|134.15568041815|134.15568041815|134.15568041815|133.59034619525|133.59034619525|133.57260688361|133.55289653734|133.2809961526|132.17332905844|132.16481006494|132.1553445166|132.14482724067|130.63314137852|130.03682375391|129.18126389371|129.18126389371|128.89584877079|128.27316530088|128.22359496529|128.22359496529|128.22359496529|128.22359496529|128.22359496529|128.22359496529|128.22359496529|128.22359496529|127.9600068111|127.9600068111|127.9600068111|127.95679853223|127.95679853223|127.42153433776|127.42153433776|127.42153433776|127.40780928001|127.40780928001|127.40780928001|127.40780928001|127.40780928001|127.40780928001|127.40780928001|127.40780928001|127.40780928001|127.40780928001|127.40780928001|126.98089920001|126.42441591222|126.42441591222|126.42441591222|126.05490656914|125.58878507682|124.87642786313|124.58491984792|124.48324427547|124.12027141719|124.02490168005|124.02490168005|124.02490168005|124.02490168005|124.02490168005|124.02490168005|124.02490168005|124.02490168005|124.02490168005|124.02490168005|124.02490168005|124.02490168005|124.02490168005|124.02490168005|124.02490168005|124.02490168005|124.02490168005|124.02490168005|124.02490168005|124.02490168005|124.02490168005|124.02490168005|124.02490168005|124.02490168005|123.45975516055|123.45975516055|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433||123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.39442876433|123.11717191105|123.11717191105|123.11717191105|123.11717191105|123.11717191105|123.11717191105|123.11717191105|123.11717191105|123.11717191105|123.11717191105|123.11717191105|123.11717191105|123.11717191105|122.8524132345|122.16934803834|121.6936395535|121.6936395535|121.43737728167|-125.77522541491|-125.77522541491|-125.77522541491|-125.77522541491|-125.77522541491|-125.77522541491|-125.77522541491||-125.77522541491|-125.77522541491|-126.40120084349|-126.40120084349|-126.40120084349|122.33113565341||122.33113565341|122.33113565341|122.33113565341|122.33113565341|122.33113565341|122.33113565341|122.20126183712|121.75157174412|121.75157174412|121.75157174412|121.75157174412|121.75157174412|121.75157174412|121.75157174412|121.75157174412|121.75157174412|121.64063527124|121.12848363471|119.03164848302||116.96879453169|116.96879453169|116.96879453169|116.96879453169|116.96879453169|116.65977170187|115.92752411319|||114.66947123688|114.52037979948|114.52037979948|114.52037979948|114.52037979948|114.52037979948|114.52037979948|114.52037979948|114.52037979948|114.52037979948|114.16153311054|113.5913989019|113.5913989019|113.34228590136|113.34228590136|113.34228590136|113.34228590136|113.34228590136|111.96365100151|111.9596122239|110.732902471|109.00878052334|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682|108.27002204682
05188|955645|/equities/ivf-hartmann-holding-ag|CHALL|-150.54744204837|-150.66382449819|142.26707360183|142.26707360183|142.26707360183|142.26707360183|142.26707360183|142.26707360183|142.26707360183|142.26707360183|142.26707360183|142.26707360183|142.26707360183|142.26707360183|142.26707360183|141.052872947|141.052872947|141.052872947|141.052872947|141.052872947|141.052872947|140.35231228025|140.35231228025|139.01551753121|139.01551753121|139.01551753121|137.19241087957|137.19241087957|137.19241087957|135.88045653285|135.75606281428|135.38094174603|135.38094174603|134.20738720626|134.20738720626||||134.20738720626|-140.42540912535||||-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535||-140.42540912535|-140.42540912535||-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|-140.42540912535|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|136.96100656368|-144.16000334571|-144.16000334571|-144.16000334571|-144.16000334571|-144.16000334571|-144.16000334571|-144.16000334571|-144.16000334571|-145.31667038412|-145.33539553596|-145.33539553596||-147.20599503995|-149.05987041969|139.2079071285|139.2079071285|139.2079071285|139.2079071285|139.2079071285|139.2079071285|136.81434125389|-143.49575959686||-143.49575959686|-143.49575959686|-143.565620825|-143.565620825|-143.565620825|-143.565620825|-143.565620825|-143.565620825|-143.90624536111|-144.6532800913|-144.6532800913|-144.6532800913|-144.6532800913|-144.6532800913|-144.7593958526|-144.7593958526|-144.7593958526|-144.7593958526|-144.7593958526|-144.7593958526|-147.34377316956|-148.46530352173|-148.73922613526|-149.26580681695|-149.90645201884|-150.50716890982|-151.03574323313||-151.78971470348|144.97915481994|144.97915481994||144.97915481994|144.97915481994||144.97915481994||144.97915481994||144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994||144.97915481994|144.97915481994||144.97915481994||144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|||144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.97915481994|144.0792034814|144.0792034814|143.47689275712|142.97432528569|142.24116031959|142.24116031959|142.24116031959|142.24116031959|141.3431798805|141.3431798805|141.3431798805|141.3431798805|139.15908875611|137.0100986179|135.57019333829|135.57019333829|135.57019333829|135.57019333829||135.57019333829
05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE|-68.027897344597|-68.027897344597|-68.027897344597|-68.027897344597|-68.027897344597|-68.027897344597|-68.027897344597|-68.027897344597|63.965243025306|63.965243025306|63.965243025306|63.965243025306|63.965243025306|63.965243025306|63.965243025306|63.965243025306|63.965243025306|63.965243025306|63.965243025306|63.965243025306|63.965243025306|63.965243025306|63.965243025306|63.965243025306|63.965243025306|63.965243025306|63.296938017213|63.026593185358|62.165106218052|61.435684102838|61.435684102838|61.435684102838|61.435684102838|61.435684102838|60.709648231737||||59.569655493279|59.569655493279||||59.569655493279|59.110729724588|58.669699914391|57.315221635429|57.24989175352|57.24989175352|57.24989175352|57.24989175352|56.202101490592|55.746778247197|55.361976355799|-59.391035072821|-59.391035072821|-59.391035072821|-59.391035072821|-59.391035072821|-59.391035072821|-59.391035072821|-59.391035072821|-59.391035072821|-59.391035072821|-59.391035072821|-59.391035072821|-59.391035072821|-59.391035072821|-59.391035072821|56.239224866234|56.239224866234|56.239224866234|55.353584981851|54.307314900217|53.032573942407|-55.862710674247|-55.862710674247|-55.862710674247|-55.862710674247|-55.862710674247|-55.862710674247|-55.862710674247|-55.862710674247|-55.862710674247|-55.862710674247|-55.862710674247|-55.862710674247|-55.862710674247|-56.177393909291|-56.177393909291|-56.177393909291|-56.348326235959|-56.348326235959|-56.348326235959|-56.348326235959|-56.348326235959|-56.348326235959|-56.348326235959|-56.348326235959|-56.348326235959|-56.348326235959|-56.348326235959|-56.348326235959|-56.348326235959|-56.348326235959|-56.348326235959|-56.348326235959|-57.170363035411|-57.541188923187|-57.541188923187|-57.999099854702|-58.210110271501|-58.69790266678|-59.67989008874|-59.733747110589|-59.733747110589|-59.733747110589|-59.733747110589|-59.733747110589|-59.733747110589|-59.733747110589|-59.733747110589|-59.733747110589|-60.027466821356|57.121883560864|57.121883560864|57.121883560864|57.121883560864|57.121883560864|57.121883560864|56.203204024333|55.953557399134|55.846177210653|55.459085586164|55.004918990427|55.004918990427|54.981752884601|54.981752884601|54.956389864522|54.643767736839|53.741964762395|53.348843380393|53.348843380393|53.348843380393|53.348843380393||53.348843380393|53.348843380393|53.348843380393|53.348843380393|53.348843380393|53.348843380393|53.348843380393|53.348843380393|53.348843380393|53.090442606943|53.090442606943|53.090442606943|53.090442606943|52.528202441908|52.528202441908|52.299114443171|52.005681171801|51.775200886623|-54.414014020693|-54.414014020693|-54.414014020693|-54.414014020693|-54.414014020693|-54.414014020693|-54.414014020693|-54.414014020693|-54.414014020693|-54.414014020693|-54.414014020693|-54.414014020693|-54.414014020693|-55.001124875559|-55.513472363699|-56.070405697295|-56.070405697295|-56.070405697295|-56.070405697295|-56.070405697295||-56.070405697295|-56.410450749341|-56.633834844102|-57.069816383245|-57.766462520893|-58.002733870939||-58.050816293773|-58.205042720082|-58.205042720082|-58.205042720082|-58.671158552438|-59.021285322275|54.837951306231|54.837951306231|54.837951306231|54.837951306231|54.60216821976|53.739073587209|52.567862008181|50.706866150244|50.706866150244|50.485274413464|50.485274413464|50.485274413464|49.495860739149||-54.739703828251|-54.739703828251|-54.739703828251|-54.739703828251|-54.739703828251|-54.739703828251|-54.739703828251|||-54.739703828251|-54.739703828251|-54.739703828251|-54.739703828251|-54.739703828251|-54.739703828251|-54.739703828251|-56.117165578927|-56.117165578927|-58.582408072248|-62.028231861078|-64.040258462653|60.40348819656|60.40348819656|60.40348819656|60.40348819656|60.40348819656|59.778324804514|58.977025254798|58.422929969104|58.422929969104|58.422929969104|58.422929969104|58.422929969104|58.422929969104|58.422929969104|58.422929969104|58.422929969104|58.422929969104|58.422929969104|58.422929969104
05190|949717|/equities/jungfraubahn-holding-ag|CHALL|294.35222259257|294.35222259257|294.35222259257|294.35222259257|294.35222259257|294.35222259257|294.35222259257|294.35222259257|294.35222259257|294.35222259257|290.96262048465|290.96262048465|287.76402276072|287.53274414904|287.53274414904|286.78638238782|284.01527076519|284.01527076519|284.01527076519|282.50342069776|282.50342069776|279.67046744196|276.25494610415|276.25494610415|276.25494610415|276.25494610415|276.25494610415|276.25494610415|276.25494610415|276.25494610415|276.25494610415|276.25494610415|274.5277112397|274.5277112397|272.39190137744||||272.32433486382|270.72148318203||||266.2183146467|265.45470944037|265.45470944037|262.19967715596|259.80519683996|257.36688537773|256.9076504197|254.75630903098|254.75630903098|254.75630903098|254.75630903098|254.75630903098|253.75701003442|252.00778892713|247.59198769681|246.82443077423|245.58263058547|245.58263058547|244.73070065053|240.8118896117|239.20765512411|237.50850569345|236.45245054579|236.45245054579|236.45245054579|236.45245054579|236.45245054579|236.45245054579|236.45245054579|234.22494505087|232.72216116764|230.75028374887|230.75028374887|230.75028374887|230.75028374887|226.88920416542|225.71022685046|225.14006477749|225.14006477749|225.14006477749|225.14006477749|225.14006477749|222.48896086388|221.15440095987|220.81089707128|220.81089707128|220.81089707128|220.81089707128|220.81089707128|220.81089707128|220.81089707128|220.81089707128|219.92877452364|219.1986383596|217.68967698716|217.68967698716|216.29898393476|216.29898393476|212.19331548307|211.55982316583|211.55982316583|211.55982316583|211.55982316583|211.55982316583|211.55982316583|210.98313685092|209.52239117398|209.52239117398|207.94154574886|207.20087753218|207.20087753218|207.20087753218|207.20087753218|206.9454194802|203.71713275578|200.60236972864|200.50112896566|200.50112896566|200.50112896566|200.50112896566|200.50112896566|200.50112896566|199.84073917958|199.84073917958|199.84073917958|199.84073917958|199.84073917958|199.84073917958|199.84073917958|199.84073917958|199.84073917958|199.84073917958|199.84073917958|199.84073917958|199.84073917958|199.84073917958|199.84073917958|199.84073917958|199.84073917958|197.32304353287|197.25514006112|197.25514006112||197.25514006112|197.25514006112|197.25514006112|197.25514006112|197.25514006112|197.25514006112|197.25514006112|197.25514006112|197.25514006112|197.20015562347|197.19461735941|197.04957484379|-205.2772387874|-205.2772387874|-205.2772387874|-205.2772387874|-205.2772387874|-205.2772387874|-205.2772387874|-205.2772387874|-206.43026684521|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065|197.67741988065||197.67741988065|191.70268570452|-200.23319363639|-200.23319363639|-200.23319363639|-200.23319363639||-200.23319363639|-200.23319363639|-200.23319363639|-200.23319363639|-200.23319363639|-200.23319363639|-200.23319363639|-200.23319363639|-200.23319363639|-200.23319363639|-200.23319363639|189.55295775918|189.55295775918|189.55295775918|189.52381219234|189.52381219234|189.52381219234|188.62646579043|187.32940355159||186.23267179967|185.869629399|184.7995958505|183.48843406946|181.30937813952|181.16597503241|180.39552883104|||-193.07962759944|-193.07962759944|-193.07962759944|-193.07962759944|-193.07962759944|-193.07962759944|-193.07962759944|183.40405670909|183.40405670909|183.40405670909|183.40405670909|183.40405670909|183.40405670909|183.40405670909|183.40405670909|182.64895308578|182.19884557817|180.46399629966|180.46399629966|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213|179.9856837213
05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP|-272.67034366425|-272.67034366425|-272.67034366425|-272.67034366425|-272.67034366425|-272.67034366425|-272.67034366425|-272.67034366425|-277.77260407139|-283.10844896821|-284.98160996468|-288.45178884964|-288.77920281158|-288.77920281158|-288.77920281158|-293.08800312397|-297.23667013775|-301.26296681972|-301.32242679756|-301.32242679756|-301.32242679756|-301.32242679756|-301.32242679756|-301.32242679756|-303.2006245619|278.98774469437|274.09749410486|271.21943789429|270.77708382011|270.77708382011|269.50231535567|-287.08334035958|-287.08334035958|-287.08334035958|-287.08334035958||||-287.08334035958|-287.08334035958||||-287.08334035958|-287.08334035958|-287.08334035958|-287.08334035958|-287.32798808724|-287.32798808724|-287.32798808724|-287.32798808724|-287.32798808724|-287.32798808724|-287.32798808724|-287.32798808724|-287.32798808724|-287.32798808724|-287.32798808724|-287.32798808724|-287.32798808724|-287.32798808724|-287.32798808724|-287.32798808724|-287.32798808724|-287.32798808724|-287.32798808724|-289.62206870678|-289.62206870678|-289.62206870678|-293.03650457627|-293.03650457627|-299.17944952919|-301.6443821348|-301.6443821348|-304.54553349975|-304.54553349975|-305.28769567871|-305.28769567871|-305.36040990337|-305.36040990337|-305.36040990337|-305.36040990337|-305.36040990337|-305.36040990337|-305.36040990337|-305.36040990337|-305.36040990337|-305.36040990337|-305.36040990337|-305.40288557533|-305.40288557533|-305.40288557533|-305.40288557533|-305.40288557533|-311.19765063925|-311.69183404361|-316.04648227068|-318.5794247452|-320.98385771012|-320.98385771012|-324.48812039175|-324.48812039175|-324.48812039175|-324.48812039175|-324.48812039175|-329.07013376861|-332.18903752068|-338.62670835631|-339.14869984838|-339.14869984838|-339.14869984838|-339.14869984838|-339.14869984838|-339.14869984838|-339.14869984838|-339.14869984838|-339.14869984838|-339.14869984838|-339.14869984838|-339.14869984838|-339.14869984838|-339.14869984838|-339.14869984838|-343.05411094265|315.27578895969|315.27578895969|312.30643217744|308.1738792523|308.1738792523|308.1738792523|308.1738792523|304.69319916923|304.47617181386|304.47617181386|300.93439206291|300.93439206291|300.93439206291|300.31564100428|300.31564100428|300.31564100428|300.31564100428|299.78782840035|299.78782840035|296.23776186604|296.23776186604||296.23776186604|289.15570900692|289.15570900692|289.15570900692|287.43165253759|287.43165253759|287.43165253759|287.43165253759|287.43165253759|285.59072504176|282.57302782418|280.24780869353|277.80312077059|271.9756897451|270.33409971678|266.84344412976|264.0536347281|264.0536347281|261.78181636455|259.43264723289|259.43264723289|259.43264723289|259.43264723289|259.43264723289|248.23113041498|248.23113041498|248.23113041498|248.23113041498|248.23113041498|248.23113041498|248.23113041498|248.23113041498|248.23113041498|246.2568115722|244.47979063578|244.42198959531|244.21887732812|244.0487525868||239.27639176311|238.77932418124|233.69924909026|229.84407725997|229.84407725997|229.84407725997||229.84407725997|227.07844663842|227.07844663842|227.07844663842|227.07844663842|227.07844663842|227.07844663842|223.72605182046|221.50116868941|220.77907632156|220.50452924618|215.9494769402|211.83275215578|203.67528017309|199.61142241454|198.01269157171|-218.70095180302|-218.70095180302|-218.70095180302||-218.70095180302|-218.70095180302|-218.70095180302|-218.70095180302|-218.70095180302|-218.70095180302|-218.70095180302|||-222.95417761171|-222.95417761171|-222.95417761171|-222.95417761171|-222.95417761171|-222.95417761171|-222.95417761171|-222.95417761171|-222.95417761171|-234.18242024674|-245.11935582971|-250.07706203301|-252.58562448112|-255.40069386791|-261.02854874212|-262.03172082458|-266.3408009162|-267.04533435133|-270.05037150148|-271.50041277943|-275.44490308825|-277.71655898694|-279.58272837715|-279.58272837715|-279.58272837715|-280.12065231747|-280.12065231747|-280.21540611066|-280.21540611066|-280.21540611066|-280.21540611066
05192|1081717|/equities/klingelnberg|CHALL|-11.610563501102|-11.610563501102|-11.610563501102|-11.610563501102|-11.610563501102|-11.610563501102|-11.610563501102|-11.610563501102|-11.610563501102|-11.610563501102|-11.610563501102|-11.610563501102|-11.610563501102|-11.610563501102|-11.610563501102|-11.610563501102|-11.610563501102|-11.610563501102|-11.610563501102|-11.610563501102|-11.610563501102|-11.610563501102|-11.610563501102|-11.610563501102|-11.745070493202|-11.9248688155|-11.9248688155|-11.9248688155|10.567747072146|10.567747072146|10.567747072146|10.567747072146|10.567747072146|10.567747072146|10.567747072146||||10.567747072146|10.567747072146||||10.567747072146|10.567747072146|10.370118027903|10.370118027903|10.370118027903|10.370118027903|10.34458982353|10.34458982353|10.171766989812|-10.855763867882|-10.855763867882|-10.855763867882|-10.855763867882|-10.855763867882|-10.855763867882|-10.855763867882|-10.855763867882|-10.855763867882|-10.855763867882|-10.855763867882|-10.855763867882|-10.855763867882|-10.855763867882|-10.90156020474|-10.90156020474|-10.9319403599|-10.9319403599|-10.9319403599|-10.9319403599|-10.9319403599|-10.9319403599|-10.9319403599||-10.9319403599|-10.9319403599|-10.9319403599|-10.9319403599|-11.024378612119|-11.093753843923|-11.18370220163|-11.18370220163|-11.18370220163|-11.18370220163|-11.18370220163|-11.18370220163|-11.21043478386|-11.21043478386|-11.240660265841|-11.240660265841|-11.531289290232|-11.590480567549|-11.590480567549|-11.692200185561|-11.855223021799|-12.144691822588|-12.23901491605|-12.23901491605|-12.23901491605|-12.340571991191|-12.536746572108|-12.590829768281|-12.739684674122|-12.739684674122|-12.739684674122|-12.966316219809|-12.968128942387|-13.042365576312|-13.102628418124|-13.143985319918|-13.143985319918|-13.187761837449|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816||-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.228980455816|-13.257691937243|-13.257691937243|-13.280413371543|-13.280413371543|-13.280413371543|-13.280413371543|-13.280413371543|-13.280413371543|-13.280413371543|-13.280413371543||-13.280413371543|-13.280413371543|-13.280413371543|-13.280413371543|12.409570755776|12.409570755776||12.409570755776|12.409570755776|12.185634363819|11.99237117627|11.928852703576|11.928852703576|11.92372518381|11.734695072533|11.624661255282|11.216289785616|11.012544873812|11.008382748077|10.837092186024|10.682879740453|10.444866611402|10.324983965737|10.324983965737|10.324983965737|10.324983965737||-11.43823468729|-11.43823468729|-11.43823468729|-11.43823468729|-11.43823468729|-11.43823468729|-11.43823468729|||-11.629149993748|-11.827435351981|-11.827435351981|-11.827435351981|-11.974927745012|-12.388491124464|-12.388491124464|-12.596902664003|-12.596902664003|-12.768780504661|-12.865909297705|-12.865909297705|-12.865909297705|-12.865909297705|12.179552426897|12.179552426897|12.179552426897|12.179552426897|12.179552426897|12.179552426897|12.179552426897|12.179552426897|12.179552426897|12.179552426897|12.179552426897|12.179552426897|12.179552426897|12.179552426897|12.179552426897|12.158398469979|12.158398469979
05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP|66.905382920544|66.905382920544|66.905382920544|66.905382920544|66.905382920544|66.905382920544|66.905382920544|66.49677272054|66.49677272054|64.685298445186|62.983666634516|62.754075818543|61.537858121135|60.297622592955|58.994594936642|58.994594936642|58.632879448239|57.603201760521|57.593458681036|57.593458681036|57.092729494229|56.686372674455|-65.040333428633|-65.040333428633|-65.040333428633|-65.040333428633|-65.040333428633|-66.717035998516|-68.491151745245|61.612576834534|61.612576834534|61.612576834534|61.612576834534|61.612576834534|61.612576834534||||61.612576834534|61.612576834534||||61.612576834534|61.612576834534|61.612576834534|61.612576834534|61.612576834534|61.612576834534|61.612576834534|61.612576834534|59.958414466485|58.759348559495|58.165947463905|-64.021088017529|-64.021088017529|-64.021088017529|-64.021088017529|-64.021088017529|-64.021088017529|-64.021088017529|-64.021088017529|-64.021088017529|-64.021088017529|-64.021088017529|-64.021088017529|-65.203810337523|-65.203810337523|-65.470902155218|-67.058497908908|-67.058497908908|-67.058497908908|-67.058497908908|-67.058497908908|-67.058497908908|-67.064996404999|-67.911108091533|-68.934565097159|-70.032850192726|-70.276802780358|-70.276802780358|-70.276802780358|-70.276802780358|-70.276802780358|-70.276802780358|-70.276802780358|-70.276802780358|-70.276802780358|-70.276802780358|-70.276802780358|-70.276802780358|-70.668669544026|-71.474898721903|-71.474898721903|-72.449887807865|-73.805432169194|-75.292508069079|-75.292508069079|-75.874694783941|-75.874694783941|-75.874694783941|-75.874694783941|-75.874694783941|-75.874694783941|-77.07744085287|-77.830488649728|-79.850540231468|-81.056155812743|-81.527967991655|-81.527967991655|-83.464411592291|-84.949344687777|-86.371494775699|-86.957214891564|-87.800263254303|-87.800263254303|-87.883630161438|-89.381807730103|-90.274232252333|-90.9047039437|-91.438558835421|-91.63728742537|-92.685877375438|-94.206525754746|-95.996143287879|-96.867934273859|-96.97893106101|-96.97893106101|-98.476590915499|-99.486133334484|-99.486133334484|-99.486133334484|-102.54570870647|-102.96507010354|-102.96507010354|-103.01118824099|-106.25687463653|-109.47762376158|-109.47762376158|104.31875855184|104.31875855184|104.31875855184|104.31875855184|104.31875855184|104.31875855184||104.31875855184|104.31875855184|104.31875855184|104.31875855184|101.7875105193|100.85278895726|99.036429970687|97.731399056874|97.731399056874|96.701555355349|96.33505726739|-104.79381487997|-104.79381487997|-104.79381487997|-104.79381487997|-104.79381487997|-104.79381487997|-104.79381487997|-104.79381487997|-105.22646038434|-105.63861032427|-105.63861032427|-105.63861032427|-105.63861032427|-105.63861032427|-105.63861032427|-105.74845744174|-107.83717485049|-107.95241785689|-109.54557836403|-109.54557836403|-111.95619962337|-115.47355352642|102.85255853435|102.85255853435|102.85255853435|102.85255853435|102.85255853435||102.85255853435|102.85255853435|102.85255853435|102.85255853435|102.85255853435|102.85255853435||102.85255853435|101.33617911627|98.752053146408|98.752053146408|98.752053146408|98.752053146408|98.752053146408|98.633131506084|98.633131506084|98.633131506084|98.303477077615|97.703862910946|95.38206413662|95.240384787475|95.240384787475|95.240384787475|95.240384787475|95.240384787475|93.889320075683||-103.67723171335|-103.67723171335|-103.67723171335|-103.67723171335|-103.67723171335|-103.67723171335|-103.67723171335|||-103.67723171335|-103.67723171335|-103.67723171335|-103.67723171335|-103.67723171335|-103.67723171335|-103.67723171335|-103.67723171335|-103.67723171335|-104.25248052921|-108.29164443906|-110.58515777517|-113.21129057063|-114.3903230258|-119.01146757031|-122.09051833577|-123.05078879327|-123.05078879327|-123.05078879327|-123.05078879327|-123.05078879327|-123.05078879327|-123.05078879327|-123.05078879327|-123.05078879327|-123.05078879327|-126.0675437818|-130.7194951254|-134.27720600035|-134.27720600035|-134.27720600035
05194|949718|/equities/kudelski|CHALL|-1.2843315808321|-1.2893892837485|-1.2893892837485|-1.2893892837485|-1.2893892837485|-1.2893892837485|-1.2893892837485|-1.2893892837485|-1.2893892837485|-1.2893892837485|-1.2893892837485|-1.3007274388924|-1.3007274388924|-1.3046971824053|-1.3068544015417|-1.3068544015417|-1.3068544015417|-1.3068544015417|-1.3068544015417|-1.3068544015417|-1.3068544015417|-1.3181715789911|-1.3235239191714|-1.3266932151785|-1.3282702125963|-1.3293488555984|-1.3293488555984|-1.3293488555984|-1.3293488555984|-1.3293488555984|-1.3293488555984|-1.3293488555984|-1.3293488555984|-1.3293488555984|-1.3293488555984||||-1.3293488555984|-1.3293488555984||||-1.3428875797144|-1.3652466664285|-1.3652466664285|-1.3652466664285|-1.3652466664285|-1.3724963013299|-1.3818241635506|-1.3818241635506|-1.3818241635506|-1.3818241635506|-1.3818241635506|-1.3818241635506|-1.3818241635506|-1.3978601803983|-1.4076224290226|-1.4184693719385|-1.4210770952965|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4345494605617|-1.4388396743897|-1.4388396743897|-1.4388396743897|-1.4388396743897|-1.4388396743897|-1.4388396743897|-1.4388396743897|-1.4550996559598|-1.4573541559213|-1.4573541559213|-1.4573541559213|-1.4573541559213|-1.4573541559213|-1.4573541559213|-1.4573541559213|-1.4573541559213|-1.4573541559213|-1.4573541559213|-1.4573541559213|-1.4573541559213|-1.4573541559213|-1.4573541559213|-1.4573541559213|-1.4573541559213|-1.473449082003|-1.4904989741754|-1.5105544088628|-1.526727119899|-1.5358079184163|-1.542342790506|-1.542342790506|-1.542342790506|-1.5654540777472|-1.5654540777472|-1.5677267710663|-1.5685853207881|-1.5746437169962|-1.5746437169962|-1.5746437169962|-1.5957152421665|-1.6013502870877|-1.602160873835|-1.602160873835|-1.6287898121329|-1.6463591539223|-1.6463591539223|-1.6463591539223|-1.6463591539223|-1.6703641052465|1.4088382757877|1.4088382757877|1.4088382757877||1.4088382757877|1.4088382757877|1.4088382757877|1.4088382757877|1.4088382757877|1.4088382757877|1.3903759030473|1.3554176652842|1.3376862963497|1.2724292035963|1.2629349961719|1.2629349961719|1.2629349961719|1.2629349961719|1.2629349961719|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.2593811608324|1.1437941733744||-1.2545928042487|-1.2545928042487|-1.2545928042487|-1.2545928042487|-1.2545928042487|-1.2545928042487||-1.2545928042487|-1.2545928042487|-1.2545928042487|-1.2545928042487|-1.2545928042487|-1.2545928042487|-1.2545928042487|-1.2545928042487|-1.2545928042487|-1.2545928042487|-1.2545928042487|-1.2684364496951|-1.2691191250017|-1.2691191250017|-1.2767989893678|-1.2883877246384|-1.2962641019296|-1.297394854298|-1.297394854298||-1.297394854298|-1.297394854298|-1.3043275811836|-1.3084195033891|-1.3132438611303|-1.3212347457044|-1.3212347457044|||-1.3212347457044|-1.3212347457044|-1.3212347457044|-1.3212347457044|-1.3212347457044|-1.3310941269257|-1.3520489854127|-1.3572766827775|-1.3680852041457|-1.3862057776158|-1.4213397338329|-1.4276643170266|-1.4276643170266|-1.4276643170266|-1.4276643170266|-1.4276643170266|-1.4276643170266|-1.4276643170266|-1.4276643170266|-1.4276643170266|-1.4276643170266|-1.4276643170266|-1.4276643170266|-1.4276643170266|-1.4276643170266|-1.4549047895436|-1.5118386820693|1.3301417335272|1.3301417335272|1.3301417335272|1.3301417335272
05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH|-187.4040992463|-187.4040992463|-187.4040992463|-187.4040992463|-187.42142294811|-187.42142294811|-196.98212643649|176.27919457717|176.27919457717|176.27919457717|176.27919457717|176.27919457717|176.27919457717|176.27919457717|176.27919457717|176.27919457717|176.27919457717|176.27919457717|176.27919457717|176.27919457717|176.27919457717|176.27919457717|176.27919457717|176.27919457717|176.27919457717|176.27919457717|176.27919457717|176.27919457717|169.26855461646|169.11696358452|169.11696358452|169.11696358452|169.11696358452|167.12162823952|166.37871432066||||166.37871432066|166.37871432066||||166.37871432066|166.37871432066|166.37871432066|166.37871432066|166.37871432066|166.37871432066|165.55690293577|165.13544194198|161.72827526702|159.16752620951|156.36947034482|155.97162896928|154.20458520052|153.43565785219|152.24003440954|152.24003440954|152.24003440954|152.21115612561|151.39016516534|149.99025247122|149.99025247122|149.99025247122|149.99025247122|149.99025247122|149.99025247122|149.99025247122|149.99025247122|149.99025247122|149.99025247122|149.99025247122|149.67649394709|149.67649394709|149.67649394709|149.67649394709|149.67649394709|149.67649394709|149.67649394709|149.67649394709|149.67649394709|149.67649394709|149.67649394709|148.87665824579|-157.11805479513|-157.11805479513|-157.11805479513|-157.11805479513|-157.11805479513|-157.11805479513|-157.11805479513|-157.11805479513|-157.11805479513|-157.73672805877|-159.11013606334|-159.11013606334|-159.11013606334|-159.11013606334|-159.11013606334|-159.11013606334|-159.11013606334|-159.11013606334|-159.55292895927|-162.22547662141|-163.0033024404|-164.29811907847|-166.53401916379|-166.855583001|-166.855583001|-170.47564506622|-171.65057044753|-171.65057044753|-171.65057044753|-171.65057044753|-171.65057044753|-171.65057044753|-171.65057044753|-171.65057044753|-171.65057044753|-171.65057044753|-171.65057044753|-171.65057044753|-172.81428452196|-172.81428452196|-173.21031189696|-173.49781355352|-173.49781355352|-173.49781355352|-173.49781355352|-173.49781355352|-173.49781355352|-173.49781355352|-173.49781355352|-173.49781355352|-173.49781355352|-173.49781355352|-173.49781355352|-173.49781355352|-173.49781355352|-173.49781355352|-173.49781355352|-173.49781355352|-173.49781355352|-173.49781355352||-176.7640976187|-176.7640976187|-176.7640976187|-176.7640976187|-176.7640976187|-176.7640976187|-176.7640976187|-176.7640976187|-179.02955969135|-179.37151280014|-179.37151280014|-179.37151280014|-180.23778725298|-180.42532900342|-180.43138396333|-180.43138396333|-180.43138396333|-180.43138396333|-181.20152756451|-181.36457288796|-181.36457288796|-181.36457288796|-181.36457288796|-182.92169545087|-182.92169545087|-183.1574339645|-185.03603773834|-185.92289496942|-185.92289496942|-187.62821866719|-187.72301548552|-190.00890592548|-191.86266850335|-194.62796093471|181.72106816565|181.72106816565|181.72106816565|181.72106816565||181.72106816565|181.72106816565|181.72106816565|181.72106816565|181.72106816565|181.72106816565||181.72106816565|181.72106816565|181.72106816565|181.72106816565|181.72106816565|181.72106816565|181.72106816565|178.90952594848|178.49113706054|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659||-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|||-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.14951649659|-193.28736478303|-193.28736478303|-199.76929708558|-208.06310787287|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|201.1686124328|-217.19599686692|-217.19599686692
05196|14155|/equities/cytos-biotechnology|CHALL|-28.294106539982|-28.294106539982|-28.294106539982|-28.294106539982|-28.317261312804|-28.317261312804|-28.317261312804|-28.317261312804|-28.392580198928|-28.392580198928|-28.392580198928|-28.739671599694|-28.739671599694|-28.739671599694|-28.739671599694|-29.132967299695|-29.302186880371|-29.593237462183|-29.593237462183|-29.593237462183|-29.593237462183|-29.593237462183|-29.593237462183|-29.593237462183|-29.593237462183|-29.593237462183|-29.593237462183|-29.593237462183|-29.593237462183|-29.593237462183|-29.834708706693|-29.924401441332|-29.924401441332|-29.924401441332|-30.105930925078||||-30.105930925078|-30.105930925078||||-30.105930925078|-30.105930925078|-30.384367546182|-30.610407706478|-31.227663724485|-31.227663724485|28.253437002214|28.253437002214|28.253437002214|28.253437002214|28.253437002214|28.253437002214|28.253437002214|28.253437002214|28.253437002214|28.253437002214|28.253437002214|28.253437002214|27.3238187981|25.875355105969|-29.722326045047|-29.722326045047|-29.722326045047|-30.019953742127|-30.019953742127|-30.019953742127|-30.400436996066|-30.400436996066|-30.406401653298|-30.406401653298|-30.406401653298|-31.098889810078|-31.098889810078|-32.207656204957|28.566174267753|28.566174267753|28.566174267753|28.566174267753|28.566174267753|28.566174267753|28.566174267753|28.566174267753|28.566174267753|28.566174267753|28.566174267753|28.566174267753|28.566174267753|28.566174267753|28.566174267753|26.983526917546|26.34058520115|26.317315915299|26.170390792189|26.170390792189|26.018210723993|25.724458397903|25.724458397903|25.087175781504|23.949084210148|22.74342656108|-25.46760318281|-25.46760318281|-25.46760318281|-25.641355348413|-25.641355348413|-25.641355348413|-25.641355348413|-25.897060739535|-25.929754395896|-25.929754395896|-25.929754395896|-26.275283225834|-26.333648346596|-26.562942238575|-27.112159221178|-27.330176424987|-28.168349135242|-28.168349135242|-28.168349135242|-28.180387775458|-28.26487423795|-28.613194538681|-28.743572855103|-28.743572855103|-29.231748316143|-29.589719690056|-30.299661292441|-30.299661292441|-30.299661292441|-30.299661292441|-30.299661292441|-30.299661292441|-30.299661292441|-30.299661292441|-30.299661292441|-30.299661292441|26.526306246061|26.526306246061|26.526306246061|26.526306246061|26.526306246061|26.526306246061||26.526306246061|25.881487891433|25.881487891433|25.871654348635|25.274901298767|25.274901298767|25.274901298767|25.274901298767|25.274901298767|25.274901298767|25.274901298767|25.274901298767|25.274901298767|24.391636410059|24.391636410059|24.391636410059|24.391636410059|24.391636410059|24.391636410059|24.391636410059|24.391636410059|24.391636410059|24.391636410059|24.391636410059|24.391636410059|23.501201173545|23.501201173545|23.501201173545|23.501201173545|23.501201173545|23.501201173545|23.501201173545|23.501201173545|23.501201173545|23.501201173545|23.501201173545|23.245779166488|-27.10840223531||-27.10840223531|-27.10840223531|-27.10840223531|-27.10840223531|-27.10840223531|-27.10840223531||-27.10840223531|-27.10840223531|-27.10840223531|-27.10840223531|-27.10840223531|-27.10840223531|-27.10840223531|-27.10840223531|-27.663780935385|-27.826942632522|23.720611458921|23.720611458921|23.720611458921|23.720611458921|23.720611458921|23.720611458921|23.720611458921|23.720611458921|23.36512415266||22.137916907734|21.241017404603|19.424465143468|18.416071639884|17.733412992545|17.432681573307|16.881088413912|||16.881088413912|16.873430956423|16.677700507442|-19.914782120722|-19.914782120722|-19.914782120722|-19.914782120722|-19.914782120722|-19.914782120722|-20.824202937039|-21.606892923682|-21.955435916416|-21.986093087246|-21.986093087246|-22.432830333771|-22.432830333771|-22.463746014694|-22.463746014694|-22.463746014694|-22.586989633178|-22.586989633178|-22.586989633178|-22.586989633178|-22.586989633178|-22.586989633178|-22.586989633178|-22.586989633178|-22.586989633178|-22.586989633178|-22.822211097716|-23.783567983838
05197|1084287|/equities/lalique-group|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP|50.038229215866|50.038229215866|50.038229215866|50.038229215866|50.038229215866|50.038229215866|50.038229215866|50.038229215866|50.038229215866|50.038229215866|50.038229215866|50.038229215866|50.038229215866|50.038229215866|50.038229215866|50.038229215866|48.481365244395|-53.162371908287|-53.820142332517|-53.820142332517|-53.820142332517|-53.820142332517|-53.820142332517|-53.820142332517|-54.082565297142|-54.082565297142|-54.082565297142|-54.082565297142|-54.082565297142|-54.082565297142|-54.082565297142|-54.082565297142|-54.495736487748|-54.495736487748|-54.495736487748||||-54.495736487748|-54.495736487748||||-54.495736487748|-54.495736487748|-54.495736487748|-54.495736487748|-54.495736487748|-54.703995285889|-54.703995285889|-54.703995285889|-54.703995285889|-54.703995285889|-54.703995285889|-54.703995285889|-54.703995285889|-54.703995285889|-54.703995285889|-54.703995285889|-54.703995285889|-54.703995285889|-54.703995285889|-54.703995285889|-55.055683990102|-55.055683990102|-55.055683990102|-56.301516509504|-56.301516509504|-56.301516509504|-56.301516509504|-56.301516509504|-58.607241710525|-59.174714707115|-59.466347216212|-60.017096270557|-60.017096270557|-60.518995432319|-61.165552091005|-61.689502238568|-63.643891545728|-64.054322583361|-64.990840651758|-64.990840651758|-64.990840651758|-66.288738563728|-66.288738563728|-66.288738563728|-66.465265409893|-67.533626707336|-68.220696934881|-68.39282317437|-68.39282317437|-68.39282317437|-68.39282317437|-68.658694111388|-68.962765321286|62.886093136791|62.886093136791|62.886093136791|62.886093136791|62.886093136791|62.886093136791|62.886093136791|62.886093136791|62.886093136791|62.886093136791|62.635016278586|62.635016278586|62.635016278586|-66.678577094156|-66.678577094156|-66.678577094156|-66.678577094156|-67.465086677426|-67.482821038174|-67.482821038174|-67.653134825944|-68.086583071358|-68.086583071358|-68.086583071358|-68.086583071358|-68.086583071358|-68.086583071358|-68.086583071358|-68.086583071358|-68.086583071358|-68.086583071358|-68.086583071358|-68.757313548864|-69.679398680103|-69.679398680103|-69.721557988472|-70.321962685343|-70.321962685343|-70.321962685343|-70.667074177465|-70.667074177465|-70.667074177465|-70.667074177465|-70.667074177465|-70.667074177465|-70.667074177465|-70.667074177465|-70.667074177465|-70.667074177465||66.788247054956|66.788247054956|66.788247054956|66.788247054956|62.481387396809|61.940430610442|61.461585328605|60.625413467886|60.625413467886|59.878237779938|59.164708093364|58.283011493372|57.736679564237|57.194666651442|57.194666651442|56.43851786582|55.109465397379|54.48829352964|53.592546967544|53.590799365855|53.590799365855|52.806311783856|52.806311783856|52.806311783856|52.806311783856|52.806311783856|52.301457919087|51.657176482905|51.408516434042|51.408516434042|51.408516434042|51.408516434042|51.408516434042|51.408516434042|51.11501728518|50.744462717718|50.299405138963|48.77156092643||48.742833121522|48.742833121522|48.742833121522|48.742833121522|48.742833121522|48.742833121522||48.742833121522|48.742833121522|48.742833121522|48.742833121522|48.742833121522|48.742833121522|48.742833121522|48.568647066239|48.568647066239|48.568647066239|48.568647066239|48.568647066239|48.568647066239|47.84235223148|47.84235223148|47.84235223148|47.84235223148|47.84235223148|47.84235223148||47.84235223148|47.280391622625|45.939326525884|44.579806488043|-49.293637095775|-49.293637095775|-49.293637095775|||-49.293637095775|-49.293637095775|-49.293637095775|-49.293637095775|-49.293637095775|-49.293637095775|-49.293637095775|-51.895707248411|-52.242454024114|-53.636061425515|-55.701180082238|51.560820289682|51.560820289682|51.560820289682|51.560820289682|51.560820289682|51.560820289682|51.560820289682|51.560820289682|51.560820289682|51.560820289682|51.556466098439|51.284962755454|-55.193276736271|-55.193276736271|-55.193276736271|-55.193276736271|-55.193276736271|-55.193276736271|-55.193276736271|-55.193276736271
05199|100240|/equities/bravofly-sa|CHALL|-15.588813777108|-15.615349181646|14.094838181538|14.094838181538|14.094838181538|14.094838181538|14.094838181538|13.917507367918|13.917507367918|13.917507367918|13.569663677429|13.569663677429|13.569663677429|13.569663677429|13.569663677429|13.569663677429|13.569663677429|13.569663677429|13.569663677429|13.569663677429|13.569663677429|13.43259759227|13.43259759227|13.43259759227|13.43259759227|13.43259759227|13.43259759227|13.230663991411|13.190142840132|13.190142840132|13.190142840132|12.972380499029|12.677644945939|12.091827791884|-13.396661635592||||-13.396661635592|-13.396661635592||||-13.396661635592|-13.396661635592|-13.396661635592|-13.396661635592|-13.396661635592|-13.396661635592|-13.396661635592|-13.396661635592|-13.396661635592|-13.396661635592|-13.396661635592|-13.396661635592|-13.396661635592|-13.482401870307|-13.602964952915|-13.602964952915|-13.67551658256|-13.872073822486|-13.872073822486|-13.872073822486|-14.352304331977|-14.455338178431|-14.553153605764|-14.817393033047|-14.891480503638|-14.891480503638|-14.891480503638|-14.891480503638|-14.891480503638|-14.891480503638|-14.891480503638|-14.891480503638|-14.891480503638|-14.891480503638|-14.891480503638|-15.076644802711|-15.19585787296|-15.19585787296|-15.25984128242|-15.25984128242|-15.25984128242|-15.25984128242|-15.25984128242|-15.25984128242|-15.551465814463|-15.551465814463|-15.551465814463|-15.551465814463|-15.551465814463|-15.551465814463|-15.551465814463|-15.82495786863|-15.82495786863|-16.052685602286|-16.052685602286|-16.052685602286|-16.408539833601|-16.560932919995|-16.560932919995|-16.560932919995|-16.560932919995|-16.560932919995|-16.560932919995|-16.560932919995|-16.560932919995|-16.560932919995|-16.560932919995|-16.560932919995|-16.560932919995|-16.560932919995|-16.560932919995|-16.560932919995|-16.560932919995|-16.560932919995|-16.584650902615|-16.584650902615|-16.584650902615|-16.584650902615|-16.584650902615|-16.584650902615|-16.584650902615|-16.584650902615|-16.584650902615|-16.584650902615|-16.584650902615|-16.584650902615|-16.584650902615|-17.016720496|-17.016720496|-17.016720496|-17.016720496|-17.016720496|-17.016720496|-17.039895945243|-17.039895945243|-17.039895945243|-17.039895945243|-17.039895945243|-17.039895945243|-17.039895945243|-17.039895945243|-17.224770925642||-17.224770925642|-17.224770925642|-17.224770925642|-17.224770925642|-17.224770925642|-17.224770925642|-17.224770925642|-17.224770925642|-17.224770925642|-17.224770925642|-17.224770925642|-17.224770925642|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398|15.155368293398||15.155368293398|15.127306035852|15.127306035852|15.033117881192|14.942353794722|14.224837327167||13.930663521109|13.930663521109|13.789649441775|13.789649441775|13.789649441775|13.789649441775|13.789649441775|13.789649441775|13.755165898068|13.32796238447|12.481069231307|11.815077305144|-13.536760055063|-13.536760055063|-13.536760055063|-13.546399446591|-13.680431537991|-13.680431537991|-13.744924047661||-13.759819577043|-13.759819577043|-13.759819577043|-13.759819577043|-13.759819577043|-13.759819577043|-13.759819577043|||-13.924799784361|-14.041964057576|-14.041964057576|-14.041964057576|-14.041964057576|-14.127830748221|-14.127830748221|-14.127830748221|-14.255923382066|-15.077693108742|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854|-15.166564858854
05200|949719|/equities/leclanche-sa|CHALL|-0.14615864951955|-0.14615864951955|-0.14615864951955|-0.15286083822554|-0.15286083822554|-0.15286083822554|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038||||0.12940321115038|0.12940321115038||||0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|0.12940321115038|-0.17017050536625|-0.17017050536625|-0.17017050536625|-0.17017050536625|-0.17017050536625|-0.17188389187778|-0.17364877087898|-0.17458799000664|-0.17458799000664|-0.17804221357552|-0.18310601792145|-0.18310601792145|-0.18310601792145|-0.18310601792145|-0.18310601792145|-0.18310601792145|-0.18310601792145|-0.18310601792145|-0.1867844678341|-0.18768102771628|-0.18768102771628|-0.18768102771628|-0.20556886209564|-0.20556886209564|-0.20556886209564|-0.20556886209564|-0.2085765104991|-0.21209733747039|-0.21209733747039|-0.21209733747039|-0.21209733747039|-0.21302482610052|-0.21733313854209|-0.22088542204782|-0.22088542204782|-0.22088542204782|-0.22088542204782|-0.22088542204782|-0.22088542204782|-0.22088542204782|-0.22088542204782|-0.22088542204782|-0.22088542204782|-0.22088542204782|-0.22088542204782|-0.22088542204782|-0.22088542204782|-0.22088542204782|-0.22088542204782|-0.22088542204782|-0.22088542204782|-0.22088542204782|-0.22088542204782|-0.22088542204782|-0.22088542204782|-0.22088542204782|-0.22326157569537|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736||0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18473072390736|0.18131191411483|-0.24729844694635|-0.24729844694635|-0.24729844694635|-0.24729844694635|-0.24729844694635||-0.26555382118512|-0.27094869101367|-0.274003704332|-0.274003704332|-0.274003704332|-0.29355966431419|-0.30206629449041|-0.31151810579732|-0.32202011836055|-0.33368902120859|-0.34665446881752|-0.36106052171633|-0.37706724715945|-0.39485249765181||-0.41461388708776|-0.43857099051416|-0.45985665017962|-0.48884072728289|0.9612880798696|-0.2475441683533||-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533||-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|||-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.2475441683533|-0.25001120176937|-0.25001120176937|-0.25001120176937|-0.25640133086207|-0.26099931483276|-0.26099931483276|-0.26099931483276|-0.26099931483276|-0.26099931483276|-0.26099931483276|-0.26616590508496|-0.27153591523821|-0.27153591523821|-0.27153591523821|-0.27153591523821|-0.27153591523821|0.22964816021829|0.22964816021829|0.22964816021829|0.22964816021829|0.22964816021829
05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP|295.18399706474|295.18399706474|295.18399706474|295.18399706474|295.18399706474|295.18399706474|295.18399706474|291.98221896082|291.59135440091|286.1015048899|281.50167209989|-310.15477078205|-310.15477078205|-310.15477078205|-310.78307864672|-311.2877514157|-311.2877514157|-314.34929667263|-314.34929667263|-314.34929667263|-314.34929667263|-314.34929667263|-314.34929667263|-314.34929667263|-315.16588519181|-316.12541562538|-316.12541562538|-316.12541562538|-316.12541562538|-317.13935069487|-317.96038966097|-323.62265517885|-324.23568945322|-324.23568945322|-324.23568945322||||-324.23568945322|-324.23568945322||||-324.23568945322|-324.23568945322|-324.23568945322|-326.95632161468|-329.39980205369|-329.39980205369|-329.39980205369|-329.39980205369|-329.39980205369|-343.47200228188|-347.94111364653|-352.82345960726|-359.23598886451|-359.23598886451|-359.23598886451|-359.23598886451|-359.23598886451|-359.23598886451|-359.23598886451|-359.23598886451|-359.23598886451|-359.23598886451|-359.23598886451|-359.41788748705|-359.41788748705|-363.60320831894|-377.33689813216|-388.34655348018|-414.1628372002|-432.79204133355|-436.32449037061|-475.84196342051|-475.84196342051|-478.37995935612|-482.22773261791|-489.33636957546|-504.62374397273|-511.38749330303|-517.48610367004|-519.93747763728|-519.93747763728|-519.93747763728|-519.93747763728|-519.93747763728|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-527.55690664802|-541.17434072002|-551.6103785778|-561.56708730867|-563.71343034297|-580.84825593663|-587.55179140827|-587.55179140827|-587.55179140827|-604.1686571203|-611.82669015131|-611.82669015131|-611.82669015131|-616.91854461256|-628.02060512507|-639.07845013897|-656.19827793219|-668.22030881354|-678.42630717721|-678.42630717721|-684.5292301969|-698.03247799656|-711.98053110729|-733.08947900809|-757.09942112011|-773.61046791123||-797.01163101248|-866.90181223608|-908.77979137343|841.96689847397|829.51877608219|825.06641683004|825.06641683004|825.06641683004|825.06641683004|822.51824092227|812.68693435807|804.03325229392|804.03325229392|802.7479455335|802.7479455335|802.7479455335|790.66438392611|781.7937599179|767.88195546433|767.52093267201|767.52093267201|753.74548074668|750.94503795887|750.94503795887|742.5234300795|742.5234300795|742.5234300795|742.5234300795|742.5234300795|742.5234300795|742.5234300795|742.5234300795|742.5234300795|742.5234300795|742.5234300795|742.5234300795|742.5234300795|735.24825564389||-811.46074433183|-811.46074433183|-811.46074433183|-811.46074433183|-821.34527147981|-825.10585719979||-826.66736351134|735.39593482669|735.39593482669|735.39593482669|735.39593482669|735.39593482669|735.39593482669|733.77326091855|730.98550730685|730.98550730685|721.98389700761|712.31544111956|705.23937902174|673.65486557971|660.30914345639|660.30914345639|660.30914345639|643.01015939599|639.01128821777||-694.75033023359|-694.75033023359|-694.75033023359|-694.75033023359|-694.75033023359|-694.75033023359|-694.75033023359|||-694.75033023359|-694.75033023359|-694.75033023359|-694.75033023359|-694.75033023359|-694.75033023359|-694.75033023359|-702.86460522665|-702.86460522665|-723.40511691851|-756.17235213167|-780.13594681297|-792.34684791725|-792.34684791725|-812.1631643525|-818.181293725|-843.81641200617|-843.81641200617|-847.9071244513|-864.61902716811|-890.57669685345|-893.12759533556|-893.12759533556|-893.12759533556|-893.12759533556|-893.12759533556|-893.12759533556|-893.12759533556|-911.41955037284|-911.85505596983|-921.61672885536
05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP|-12.736402188305|-13.018224727846|-13.161361071508|-13.255956169677|-13.511062459496|-13.990069314669|-14.617855042032|13.854582837754|13.854582837754|13.854582837754|13.854582837754|13.854582837754|13.854582837754|13.854582837754|13.854582837754|13.854582837754|13.854582837754|13.854582837754|13.854582837754|13.854582837754|13.854582837754|13.854582837754|13.854582837754|13.854582837754|13.854582837754|13.716203163657|13.579114859406|12.880127316386|-14.510640740346|-14.510640740346|-14.510640740346|-14.510640740346|-14.510640740346|-14.510640740346|-14.510640740346||||-14.510640740346|-14.510640740346||||-14.510640740346|-14.510640740346|-14.510640740346|-14.510640740346|-14.556267605834|-14.793630293798|-14.829777975377|-14.829777975377|-14.829777975377|-14.829777975377|-14.962318968253|-14.962318968253|-15.119035502369|-15.119035502369|-15.982823851143|-15.982823851143|-15.982823851143|-15.982823851143|-15.982823851143|-15.982823851143|-15.982823851143|-15.982823851143|-15.982823851143|-15.982823851143|-15.982823851143|-15.986470913925|-16.162433983421|-16.162433983421|-16.162433983421|-16.162433983421|-16.162433983421|-16.162433983421|-16.162433983421|-16.27492610783|-16.507316363823|-16.507316363823|-16.735906933161|-16.759970705784|-16.759970705784|-16.759970705784|-16.759970705784|-16.759970705784|-16.759970705784|-16.759970705784|-16.759970705784|-16.956877075934|-16.956877075934|-16.968752264208|-17.4437673936|-17.4437673936|-17.530852835455|-17.816503040304|-17.855174678682|-17.855174678682|-17.855174678682|-17.855174678682|-17.855174678682|-17.855174678682|-17.855174678682|-17.855174678682|-17.855174678682|-17.855174678682|-17.855174678682|-17.855174678682|-17.855174678682|-17.855174678682|-17.855174678682|-17.855174678682|-17.855174678682|-17.855174678682|-17.855174678682|-17.855174678682|-17.855174678682|-17.855174678682|-17.855174678682|-17.855174678682|-17.855174678682|-17.855174678682|-17.855174678682|-17.924638794659|-18.103391184825|-18.103391184825|-18.103391184825|-18.103391184825|-18.103391184825|-18.344880225944|-18.695422307967|-18.837135677337|-19.100150087144|-19.609055283628|-20.082284347836|-20.278093647763|-20.291465020141|-20.291465020141|-20.291465020141|-20.291465020141|-20.291465020141|-20.32357399245|-20.32357399245|-20.32357399245|-20.32357399245|-20.32357399245||-20.955081539904|-21.093424670735|-21.768249371359|-21.79475226558|-21.79475226558|-23.246391033207|21.111232626135|20.726369605787|20.51541077906|20.142122558026|19.816247625779|19.493052663219|19.179493108423|19.179493108423|19.179493108423|19.179493108423|18.282770332397|17.765907692795|17.765907692795|17.765907692795|17.765907692795|17.358281129531|17.358281129531|17.34809164861|17.347879037362|16.810976780235|16.412855229458|16.412855229458|16.412855229458|16.412855229458|16.412855229458|16.412855229458|16.412855229458|16.412855229458|16.412855229458|16.412855229458|16.412855229458|16.412855229458||16.412855229458|16.412855229458|16.412855229458|16.412855229458|16.412855229458|16.412855229458||15.960949987924|15.868834065901|15.775769759553|15.775769759553|15.775769759553|15.775769759553|15.775769759553|15.775769759553|15.775769759553|15.775769759553|-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121||-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|||-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|-17.880054690121|-19.012064160304|-19.012064160304|-19.012064160304|-19.573405095158|-19.730472802685|-19.730472802685|-19.730472802685|-19.730472802685|-19.730472802685|-19.730472802685|-19.730472802685|-19.730472802685|-19.730472802685|-19.730472802685|-19.730472802685|-19.730472802685|-19.730472802685|-19.730472802685|-19.730472802685|-19.814376009617|-19.814376009617|-19.814376009617|-19.814376009617|-19.814376009617
05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP|93.504093749625|93.504093749625|93.115657602529|91.317397420914|91.113776438006|91.09261482493|91.09261482493|91.09261482493|91.09261482493|91.09261482493|91.09261482493|91.09261482493|91.09261482493|91.09261482493|90.897351246586|90.824831836213|89.888702464092|88.976339631597|88.151485766879|87.918317518754|87.353688675081|86.798539751012|84.67615595707|84.069005823385|84.069005823385|84.069005823385|82.543339888533|81.469088241976|81.469088241976|81.469088241976|81.469088241976|81.469088241976|81.469088241976|81.469088241976|80.537872603117||||79.286527318622|79.192006134282||||79.192006134282|79.095557586007|79.095557586007|79.095557586007|78.589506140078|77.771672132639|77.207414497962|76.402684810019|75.902980833425|75.642202197594|75.491336622814|75.41815120973|75.297949603286|74.925497694243|72.950552908833|-78.437099745987|-78.437099745987|-78.437099745987|-78.630110744103|-79.177902861287|-79.286556954571|-79.398834964606|-79.398834964606|-79.559056284218|-79.559056284218|-80.071175259781|75.663405096128|75.663405096128|75.663405096128|75.663405096128|75.663405096128|75.663405096128|75.663405096128|75.663405096128|75.663405096128|75.663405096128|75.663405096128|75.663405096128|75.663405096128|75.663405096128|75.663405096128|75.663405096128|-79.717225450108|-79.717225450108|-79.717225450108|-79.717225450108|-79.784847769999|-79.784847769999|-80.105382850726|-80.251523012349|-80.251523012349|-80.251523012349|-80.251523012349|-80.251523012349|-80.251523012349|-80.251523012349|-80.251523012349|-80.251523012349|-80.251523012349|-80.537931065721|-80.537931065721|-80.537931065721|-80.537931065721|-80.537931065721|-81.969920693683|-83.722133595466|-84.493803027772|-84.493803027772|-84.493803027772|-84.493803027772|-84.493803027772|-84.493803027772|-84.493803027772|-84.493803027772|-84.493803027772|-84.493803027772|-84.493803027772|-84.493803027772|-84.715335849813|-85.42815441985|-86.670172001467|-86.911300104576|-87.023665341754|-87.898515605285|-88.253907838745|-88.854343908013|-89.162799336475|-89.162799336475|-89.162799336475|-89.162799336475|-89.592000195232|-89.907776723136|-90.519752592764|86.199566072473|86.199566072473|86.199566072473|86.199566072473|85.521737622165|85.059799163002|85.059799163002|85.059799163002|85.059799163002||85.059799163002|85.059799163002|85.059799163002|85.059799163002|85.059799163002|85.059799163002|85.059799163002|85.059799163002|85.059799163002|85.059799163002|84.58866582144|84.559626316899|84.555138826231|84.200155946789|83.111284385321|82.890315729377|82.278127994799|81.653476227945|80.803864255687|79.898735433972|79.109707309312|78.993260286319|78.993260286319|78.993260286319|78.993260286319|78.992509309967|78.873268072599|78.873268072599|78.873268072599|78.873268072599|78.873268072599|78.873268072599|78.873268072599|78.873268072599|78.873268072599|78.873268072599|78.873268072599|78.873268072599||78.873268072599|78.314742557201|78.021937785318|78.002987209684|78.002987209684|78.002987209684||78.002987209684|77.881097069191|77.162331517987|76.986019936597|76.986019936597|76.986019936597|76.986019936597|75.384463883545|74.788293203939|74.259215179669|74.078142796998|74.078142796998|74.078142796998|73.359047636991|-78.049159856645|-78.049159856645|-78.049159856645|-78.049159856645|-78.049159856645||-78.049159856645|-78.049159856645|-78.049159856645|-78.049159856645|-78.049159856645|-78.049159856645|-78.049159856645|||-78.049159856645|-78.049159856645|-78.049159856645|-78.049159856645|-78.049159856645|-78.049159856645|-78.049159856645|-78.049159856645|-78.049159856645|-80.799064049022|76.685287590382|76.685287590382|76.685287590382|76.685287590382|76.685287590382|76.685287590382|76.685287590382|76.685287590382|-79.671093357301|-79.671093357301|-79.671093357301|-79.671093357301|-79.671093357301|-79.671093357301|-79.671093357301|-79.767881592883|-79.914314067776|-80.049239463734|76.016798587975|76.016798587975|76.016798587975
05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|119663.31704461|118648.13004956|117764.58894396|116938.43215995|116820.48017772|116700.5335308|115122.81503423|114058.68337136|113165.20374596|113012.59721723|113012.59721723|111136.21913026|-118353.67513936|-118353.67513936|-118353.67513936|-118353.67513936|-118353.67513936|-118353.67513936|-118790.22652862|-118790.22652862|-118790.22652862|-119435.49257027|-119435.49257027|-119435.49257027|-119435.49257027|-119435.49257027|-119435.49257027|-119435.49257027|-119435.49257027|-119435.49257027|-119435.49257027|-119435.49257027|-119435.49257027|-119435.49257027|-120565.70284941||||-120565.70284941|-120565.70284941||||-120565.70284941|-120565.70284941|-120565.70284941|-120565.70284941|-120565.70284941|-120565.70284941|-120565.70284941|-120565.70284941|-120565.70284941|-121973.00316601|-122735.80637779|-122735.80637779|-123766.40106692|-123766.40106692|-123766.40106692|-124051.55674102|-124690.61860114|-124945.13177904|-125494.5908656|-126560.65651734|-126839.08212017|-126839.08212017|-127833.43471626|-127833.43471626|-128379.54903242|-128379.54903242|-129563.65027897|-129563.65027897|-129563.65027897|-129563.65027897|-129563.65027897|-129563.65027897|-129563.65027897|-129563.65027897|-129563.65027897|-129563.65027897|-129563.65027897|-130792.16083824|-130792.16083824|-132629.22379272|125094.67941131|125094.67941131|125094.67941131|124852.50948053|124852.50948053|124852.50948053|124169.45497837|123521.61664264|123301.7962696|122401.99585511|122013.3287279|120370.77620728|120370.77620728|118689.75134142|-124129.14767981|-124129.14767981|-124129.14767981|-124143.08440757|-124143.08440757|-124143.08440757|-124143.08440757|-124858.98267508|-125754.42519453|-126071.58354948|119581.80952148|119581.80952148|119581.80952148|119581.80952148|119581.80952148|119581.80952148|119581.80952148|119581.80952148|119581.80952148|119313.12169054|119303.46854504|119037.18727227|118441.31919141|117879.24354601|117588.04838446|114620.05376051|-120946.61067175|-120946.61067175|-120946.61067175|-120946.61067175|-120946.61067175|-120946.61067175|-120946.61067175|-120946.61067175|-120946.61067175|-120946.61067175|-120946.61067175|-120946.61067175|-121445.83082545|-121445.83082545|-121445.83082545|-121662.0342505|-123491.14916722|-124567.94351913|-124975.49279904|-125036.47846233|-125036.47846233|-125036.47846233||-127629.4205137|-127831.38335024|-127831.38335024|-127879.3148336|-130499.238704|-133254.70967112|-134360.78852346|-135704.73813404|127820.01416857|127088.90463174|127071.06182545|127071.06182545|127071.06182545|127071.06182545|127071.06182545|127071.06182545|127071.06182545|127071.06182545|126892.23926131|126892.23926131|126892.23926131|126892.23926131|126892.23926131|126892.23926131|126892.23926131|126892.23926131|126892.23926131|126892.23926131|126892.23926131|126892.23926131|126892.23926131|126713.59917923|126689.16211143|126689.16211143|126689.16211143|124865.73567937|124295.26186596|124094.51587557||124094.51587557|124094.51587557|124094.51587557|123182.7954173|122293.57458927|122293.57458927||122081.74954363|121913.05504848|120914.50560942|119671.67289935|118735.19211039|118150.21345599|117733.57050666|115703.96722962|114815.51914402|114172.79904891|113627.69836898|113627.69836898|113627.69836898|113627.69836898|113627.69836898|113627.69836898|113475.22040998|-118843.42727836|-118843.42727836||-118843.42727836|-118843.42727836|-118843.42727836|-118843.42727836|-118843.42727836|-118843.42727836|-118843.42727836|||-118843.42727836|-118843.42727836|-118843.42727836|-118843.42727836|-118843.42727836|-118843.42727836|-118843.42727836|-118843.42727836|-118843.42727836|111537.0826264|111537.0826264|111537.0826264|111537.0826264|111285.64736267|110572.94151407|109758.82390453|109104.41076745|109104.41076745|109104.41076745|109104.41076745|108754.86214684|108754.86214684|108754.86214684|108754.86214684|108754.86214684|108754.86214684|108754.86214684|108754.86214684|108754.86214684|107472.06905204|107110.24561322
05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE|11915.650347241|11792.389274713|11692.099194125|11583.999104584|11445.554560649|11410.060622943|11180.622914381|11019.025460423|10914.472733804|10901.07744914|10901.07744914|10736.639346145|-11513.250620817|-11513.250620817|-11513.250620817|-11513.250620817|-11513.250620817|-11513.250620817|-11543.611800908|-11577.346445453|-11603.16271717|-11693.514130189|-11741.126811321|-11792.918679246|-11833.798532495|-11889.431623944|-11889.431623944|-11889.431623944|-11889.431623944|-11889.431623944|-11889.431623944|-11889.431623944|-11889.431623944|-11932.701804382|-12029.942214186||||-12029.942214186|-12029.942214186||||-12029.942214186|-12029.942214186|-12029.942214186|-12029.942214186|-12029.942214186|-12029.942214186|-12029.942214186|-12029.942214186|-12064.380237985|-12183.755819983|-12240.254098745|-12240.254098745|-12334.120711393|-12334.120711393|-12334.120711393|-12334.120711393|-12411.800790436|-12455.889767151|-12512.099741279|-12606.349542379|-12606.349542379|-12606.349542379|-12606.349542379|-12606.349542379|-12725.925360961|-12725.925360961|-13018.931543818|-13018.931543818|-13018.931543818|-13018.931543818|-13018.931543818|-13018.931543818|-13018.931543818|-13018.931543818|-13018.931543818|-13018.931543818|-13018.931543818|-13181.035048687|-13187.816720763|-13396.46302307|12625.965811689|12625.965811689|12625.965811689|12625.965811689|12625.965811689|12625.965811689|12527.184235209|12509.649150233|12483.517469423|12483.517469423|12360.01941047|12188.357296877|12188.357296877|12066.508107641|-12571.909317365|-12571.909317365|-12571.909317365|-12613.097922673|-12613.097922673|-12698.997691859|-12746.10854651|-12837.342829455|-12888.158699395|-12914.06522155|12240.080171199|12240.080171199|12240.080171199|12240.080171199|12240.080171199|12240.080171199|12240.080171199|12240.080171199|12240.080171199|12206.024902715|12206.024902715|12197.249891905|12113.610991006|12072.901101118|12031.001223464|11709.445803849|11671.661486233|11671.661486233|11504.068318037|-12141.650001126|-12141.650001126|-12141.650001126|-12141.650001126|-12141.650001126|-12141.650001126|-12141.650001126|-12141.650001126|-12141.650001126|-12255.166667918|-12313.518519909|-12323.356197418|-12323.356197418|-12469.284663798|-12609.205181997|-12680.227979997|-12686.561015085|-12686.561015085|-12686.561015085||-12923.401127873|-12937.408799843|-12937.408799843|-12964.343110936|-13232.04790104|-13519.497667823|-13523.330742025|-13723.978578363|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12984.598214518|12963.442460576|12909.57813522|12909.57813522|12909.57813522|12732.309039134|12704.232265704|12640.940774871||12640.940774871|12640.940774871|12640.940774871|12640.940774871|12640.940774871|12640.940774871||12593.267527634|12506.408364038|12422.675960042|12236.862177824|12202.069086472|12118.480353669|12118.480353669|11881.64483741|11787.938708233|11767.447330153|11767.447330153|11767.447330153|11767.447330153|11767.447330153|11767.447330153|11767.447330153|11767.447330153|11651.608144614|11480.675716238||11441.329366667|11441.329366667|11441.329366667|11441.329366667|11441.329366667|11441.329366667|11441.329366667|||11441.329366667|11441.329366667|11441.329366667|11441.329366667|11441.329366667|11441.329366667|11441.329366667|11441.329366667|11441.329366667|11441.329366667|11441.329366667|11441.329366667|11441.329366667|11394.810407408|11269.233786009|11201.370873343|11198.503083894|11198.503083894|11198.503083894|11198.503083894|11182.865304418|11182.865304418|11182.865304418|11182.865304418|11182.865304418|11182.865304418|11182.865304418|11182.865304418|11182.865304418|11182.865304418|11182.865304418
05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH|-75.183272817701|-75.183272817701|-75.183272817701|-75.183272817701|-75.183272817701|-75.183272817701|-75.183272817701|-75.183272817701|-75.183272817701|-75.183272817701|-75.183272817701|-75.183272817701|-75.183272817701|-75.183272817701|-75.183272817701|-75.295860161351|-75.404285711234|-77.608097811744|-78.546434979442|-78.546434979442|-78.546434979442|-78.777224025286|-78.777224025286|-78.777224025286|-81.824693954826|-82.755219235289|-83.260822957307|-83.260822957307|-83.260822957307|-83.260822957307|-84.29447119122|-84.29447119122|-85.14231366735|-85.14231366735|-86.993678088776||||-87.58631197147|-88.934699614014||||-88.934699614014|-90.458557110325|-90.812838215845|-91.792040342774|-94.366709491374|-95.550789273184|-96.489769843333|-99.71640873299|90.475302258502|90.475302258502|90.475302258502|89.471446292677|89.225222735136|89.225222735136|89.225222735136|-94.202307385857|-94.202307385857|-94.202307385857|-94.202307385857|-94.202307385857|-94.202307385857|-94.202307385857|-94.202307385857|-95.587047611557|-95.587047611557|-97.303384183604|-99.247094656315|91.434734266983|91.434734266983|91.434734266983|91.434734266983|91.434734266983|91.434734266983|91.434734266983|91.434734266983|91.434734266983|91.434734266983|90.515257855242|88.849178972052|86.614640013163|84.907456488012|84.907456488012|83.514948838947|-88.409207950597|-88.409207950597|-88.409207950597|-88.409207950597|-88.409207950597|-88.409207950597|-88.409207950597|-88.409207950597|-89.555788714096|-91.695318758935|86.472772607614|86.472772607614|86.472772607614|86.472772607614|85.829742018171|84.800827838523|84.647726218373|84.647726218373|84.647726218373|84.647726218373|84.647726218373|84.647726218373|84.647726218373|84.647726218373|84.647726218373|84.647726218373|84.310155523744|84.310155523744|82.749061625232|82.511807150593|82.511807150593|82.485344245423|82.039271807659|81.696014068731|81.696014068731|80.655575273443|79.48619217123|79.19817543428|79.19817543428|79.19817543428|79.19817543428|78.410199911516|77.847998494485|77.757774002661|76.948636831299|75.807374121365|75.73342345283|75.73342345283|74.59373327005|74.59373327005|74.284142872891|74.150158561161|73.34094123302|73.34094123302|73.13978989093|73.13978989093|73.13978989093|73.13978989093|73.13978989093||73.13978989093|73.13978989093|73.13978989093|73.13978989093|72.894204823457|72.894204823457|72.894204823457|72.894204823457|72.894204823457|72.894204823457|72.621338862272|71.571512750068|71.571512750068|71.571512750068|71.571512750068|71.571512750068|70.296124938769|70.109029456027|69.408919939341|69.019282393178|69.019282393178|68.304758129871|67.541061331652|67.541061331652|67.43117896917|67.258828770933|67.258828770933|67.258828770933|67.258828770933|67.258828770933|67.258828770933|67.258828770933|67.258828770933|67.258828770933|67.258828770933|67.258828770933|67.258828770933|66.827994874418||66.827994874418|66.827994874418|66.827994874418|66.827994874418|66.827994874418|66.827994874418||66.827994874418|66.827994874418|66.827994874418|66.827994874418|66.827994874418|66.827994874418|66.827994874418|66.827994874418|66.827994874418|66.827994874418|66.827994874418|65.098881142338|63.672093701583|-67.160940751108|-67.160940751108|-67.160940751108|-67.160940751108|-67.160940751108|-67.160940751108||-67.160940751108|-67.160940751108|-67.160940751108|-67.160940751108|-67.160940751108|-67.160940751108|-67.160940751108|||-67.231124306321|-67.231124306321|-67.231124306321|-67.231124306321|-67.231124306321|-67.231124306321|-67.231124306321|-69.85175796865|-69.85175796865|-70.156396403561|-75.124883350013|-80.853203756145|-80.975185608338|-80.975185608338|-83.749094035306|-84.798997272031|-85.607417150259|-85.607417150259|-85.607417150259|-85.607417150259|-85.899695024097|-85.899695024097|-85.899695024097|-85.899695024097|-86.964101377686|-87.920114693333|-88.803464449433|-90.266069135167|-91.7800794278|-92.448979023918|-93.570713265717
05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH|-541.32224215411|-541.32224215411|-541.32224215411|-541.32224215411|-541.32224215411|-541.32224215411|-541.32224215411|-547.81362002583|-553.19959500815|-553.19959500815|-553.19959500815|-560.33287995154|-564.21433208049|-565.97938796106|-565.97938796106|-569.38823054701|533.8017967296|533.8017967296|533.8017967296|533.8017967296|533.8017967296|533.8017967296|533.8017967296|533.8017967296|533.8017967296|533.8017967296|533.8017967296|533.8017967296|533.8017967296|530.25759125555|520.95284526441|519.4142942174|512.94923207315|-547.79493913881|-547.79493913881||||-547.79493913881|-547.79493913881||||-547.79493913881|-547.79493913881|-547.79493913881|-547.79493913881|-547.79493913881|-547.79493913881|-547.79493913881|-549.90550624255|-560.29499066013|-562.39368272714|-562.39368272714|-562.39368272714|-562.39368272714|-562.39368272714|-562.39368272714|-562.39368272714|-562.39368272714|-562.39368272714|-562.39368272714|-562.39368272714|-562.39368272714|-562.39368272714|-562.39368272714|-562.39368272714|-562.55961424435|-562.75514185788|-564.4049644541|-564.4049644541|-564.4049644541|-564.4049644541|-564.4049644541|-564.4049644541|-564.4049644541|-568.724669477|-568.724669477|-570.3163034879|-582.61809735417|547.13881312641|547.13881312641|547.13881312641|547.13881312641|547.13881312641|547.06532553868|545.38369368664|526.65964676662|521.23909223575|-554.53071436413|-554.53071436413|-554.53071436413|-554.53071436413|-554.53071436413|525.74069064124|525.74069064124|525.74069064124|525.74069064124|525.74069064124|525.74069064124|518.84520639825|-548.49080284176|-548.49080284176|-548.49080284176|-548.49080284176|-548.49080284176|-548.49080284176|-558.83422944874|-563.63803204266|-564.62297868031|-564.62297868031|-564.62297868031|-571.98108131905|-573.95564072833|-573.95564072833|-578.50306750771|-578.50306750771|-578.50306750771|-578.50306750771|-578.50306750771|-578.50306750771|-578.50306750771|-578.50306750771|-578.50306750771|-578.50306750771|-578.50306750771|-578.50306750771|-578.50306750771|-578.50306750771|-578.50306750771|-578.50306750771|-578.50306750771|-578.50306750771|-578.50306750771|-578.50306750771|-578.50306750771|-578.50306750771|-578.50306750771|-578.50306750771|-578.95894423057|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763||-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-582.93862912763|-586.07587047746|-586.07587047746|-586.07587047746|-586.45753280012|-586.45753280012|-586.45753280012|-586.45753280012|-586.45753280012|-586.45753280012|-586.45753280012|-586.45753280012|-586.45753280012|-586.45753280012|-590.13061980504|-593.77844746133|-593.91734311217|-593.91734311217|-593.91734311217|-593.91734311217|-593.91734311217||-593.91734311217|-593.91734311217|-593.91734311217|-594.63419743801|-594.63419743801|-594.63419743801||-594.63419743801|-596.6850934254|-596.6850934254|-596.6850934254|-596.6850934254|561.13966581783|561.13966581783|561.13966581783|561.13966581783|561.13966581783|561.13966581783|561.13966581783|561.13966581783|561.13966581783|561.13966581783|561.13966581783|561.13966581783|561.13966581783|557.44407041825||543.74895899336|540.92110488195|532.40119984171|526.22355198883|514.40394936693|502.61547895154|487.75053962823|||-548.43458722748|-548.43458722748|-548.43458722748|-548.43458722748|-548.43458722748|-548.43458722748|-548.43458722748|-548.43458722748|-548.43458722748|-563.59398241747|-566.82666408473|-568.29629274931|-577.7736382653|-578.51336372982|-578.51336372982|-578.51336372982|-578.51336372982|-578.51336372982|-578.51336372982|-578.51336372982|-578.51336372982|-578.51336372982|-578.51336372982|-578.51336372982|-578.51336372982|-578.51336372982|-578.89427929909|-578.89427929909|-590.59366672338|-597.20406667724|-599.65355581398
05208|955601|/equities/luzerner-kantonalbank-ag|CHALL|96.94674164066|96.396379007336|96.073754113511|94.734618562733|94.734618562733|94.734618562733|94.734618562733|94.734618562733|94.734618562733|94.734618562733|94.734618562733|94.734618562733|94.001620100994|94.001620100994|94.001620100994|94.001620100994|93.449126711182|93.449126711182|93.449126711182|93.449126711182|93.449126711182|93.449126711182|93.449126711182|92.371254698758|91.406950597768|91.257722886409|90.855948247773|90.855948247773|90.855948247773|90.855948247773|90.855948247773|90.855948247773|90.855948247773|90.855948247773|90.673282612542||||89.248088400872|89.103433336716||||88.981593783146|88.342707366421|88.342707366421|87.569669426232|86.55519240515|85.922436429577|85.419369911173|85.335921706581|85.335921706581|85.335921706581|85.335921706581|85.335921706581|85.335921706581|84.676094656161|84.676094656161|84.676094656161|83.778991943125|83.581825926192|83.581825926192|83.581825926192|83.581825926192|83.581825926192|83.581825926192|83.581825926192|83.581825926192|83.581825926192|83.581825926192|83.581825926192|83.581825926192|83.068695812631|82.304106797563|81.154568025124|80.505076431182|79.866749894781|79.496388263353|78.940432251436|78.828259667801|78.422708971847|78.422708971847|78.422708971847|78.422708971847|78.422708971847|78.422708971847|78.422708971847|78.422708971847|78.422708971847|78.422708971847|78.422708971847|78.422708971847|77.941900129174|77.714539968557|77.714539968557|77.714539968557|77.682820068009|76.903135019549|76.593145053929|76.593145053929|76.593145053929|76.593145053929|76.593145053929|76.164601716009|75.794002330532|75.498893512874|74.654325871102|74.410364367821|74.194853705673|73.726439899723|73.726439899723|73.726439899723|73.726439899723|73.726439899723|73.726439899723|73.726439899723|73.684934239167|73.655483250903|73.621072241088|73.621072241088|73.621072241088|73.621072241088|73.547316241695|73.547316241695|73.547316241695|73.547316241695|73.547316241695|73.547316241695|73.547316241695|73.547316241695|73.508128987897|72.859034921448|72.695104954322|72.695104954322|72.044573134259|72.044573134259|72.044573134259|72.044573134259|71.982860055318|71.703970471996|71.703970471996|71.703970471996|71.703970471996|71.703970471996|71.703970471996||71.703970471996|71.703970471996|71.703970471996|71.703970471996|71.703970471996|71.703970471996|71.703970471996|71.703970471996|71.254412907117|71.01045912477|70.833790929578|70.833790929578|70.833790929578|70.833790929578|70.641711903529|70.641711903529|70.413016956069|69.975569478912|69.039523592969|68.734975613278|68.734975613278|68.734975613278|68.734975613278|68.734975613278|68.734975613278|68.734975613278|68.734975613278|68.734975613278|68.734975613278|68.734975613278|67.78330505018|67.587005696083|67.106177347414|67.106177347414|67.013896955537|67.013896955537|67.013896955537|66.950151687607||66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607||66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.950151687607|66.788601630821|66.788601630821|66.788601630821||66.788601630821|66.788601630821|66.788601630821|66.788601630821|66.788601630821|66.788601630821|66.788601630821|||66.788601630821|66.788601630821|66.231783065414|66.007537163204|-69.559449345006|-69.559449345006|-69.559449345006|-69.559449345006|-69.559449345006|-70.743831588309|67.933365474677|67.933365474677|67.933365474677|67.933365474677|67.933365474677|67.837074953689|67.789594281325|-70.247952949651|-70.247952949651|-70.247952949651|-70.247952949651|-70.247952949651|-70.247952949651|-70.247952949651|-70.247952949651|-70.247952949651|-70.247952949651|-70.431057730922|-70.5037737143|-70.5037737143|-70.670860106411
05209|955602|/equities/mch-group-ag|CHALL|4.2476174115448|4.2476174115448|4.2476174115448|4.2476174115448|4.2476174115448|4.2476174115448|4.2476174115448|4.2476174115448|4.2476174115448|4.2476174115448|4.2476174115448|4.2476174115448|4.2476174115448|4.2476174115448|4.2476174115448|4.2476174115448|4.2476174115448|4.2476174115448|4.2245747512479|4.0950924871756|4.0950924871756|4.0112140176907|3.943165290284|3.943165290284|3.9272431567534|3.9272431567534|3.9272431567534|3.8274921261849|3.7244358419911|3.6751678313168|3.6751678313168|3.4407420517507|3.3187364994384|3.3187364994384|3.3187364994384||||3.3187364994384|3.2958184015859||||3.2197983410743|3.127553717603|3.0895040082818|3.0477823204338|3.0439946610122|3.0439946610122|3.0439946610122|3.0439946610122|2.9788829439646|-3.2310704589177|-3.2310704589177|-3.2923004760002|-3.360889502549|-3.4054328028624|-3.434369769832|3.15423218897|3.15423218897|3.15423218897|2.9541468851104|-3.2887256286393|-3.2946950751157|-3.3741056210036|-3.4040062301948|-3.4144513732409|-3.4193904274278|-3.4482627468487|-3.4482627468487|-3.4482627468487|-3.4482627468487|-3.4482627468487|-3.4902920410788|-3.4903244228005|-3.507067149907|-3.507067149907|-3.508963498837|-3.5288483140272|-3.6081647207784|3.4352609342607|3.4352609342607|3.4352609342607|3.4315787655544|3.4315787655544|3.4315787655544|3.4161986358112|3.407998483175|3.3988872024682|3.3773896352298|3.3773896352298|3.3773896352298|3.3773896352298|3.3773896352298|3.3773896352298|3.3773896352298|3.3773896352298|3.3773896352298|3.3773896352298|3.3773896352298|3.3773896352298|3.3773896352298|3.3773896352298|3.3773896352298|3.3773896352298|3.3773896352298|3.3773896352298|3.3773896352298|3.3773896352298|3.3773896352298|3.3773896352298|-3.5973575887665|-3.5973575887665|-3.5973575887665|-3.5973575887665|-3.5973575887665|-3.5973575887665|-3.5973575887665|-3.5973575887665|-3.5973575887665|-3.5973575887665|-3.5973575887665|-3.6098417637067|-3.6106782604316|-3.6106782604316|-3.6106782604316|-3.6106782604316|-3.6106782604316|-3.6106782604316|-3.6106782604316|-3.6106782604316|-3.6106782604316|-3.6106782604316|-3.6106782604316|-3.6106782604316|-3.6106782604316|-3.646309156005|-3.6706285971972|-3.6706285971972|-3.6945873254507|-3.7223192446728|3.5388358570451|3.5388358570451|3.5388358570451|3.5388358570451||3.5388358570451|3.5388358570451|3.5388358570451|3.5388358570451|3.5388358570451|3.5175953945975|-3.7655533467531|-3.7655533467531|-3.7655533467531|-3.7655533467531|-3.7911703889899|-3.8379672043117|-3.8416301666136|-3.8868111966313|3.6389314341025|3.6389314341025|3.6389314341025|3.6389314341025|3.6389314341025|3.6298311503997|3.6298311503997|3.6298311503997|3.6298311503997|3.6298311503997|3.6298311503997|3.6140593860641|3.6140593860641|3.6140593860641|3.6140593860641|3.6140593860641|3.6140593860641||3.6140593860641|3.6140593860641|3.6140593860641|3.6140593860641|3.6140593860641|3.6140593860641||3.6140593860641|3.6140593860641|3.6140593860641|3.6140593860641|3.6140593860641|3.6140593860641||3.5100659235865|3.447295452108|3.3956733791794|3.3956733791794|3.2801925969086|3.2629918336826|3.2133242289178|3.149804609788|3.1392274099064|3.1202526310497|3.0702807350748|3.0692007987359|-3.2969594897132|-3.2969594897132|-3.2969594897132|-3.2969594897132|-3.2969594897132|-3.2969594897132|-3.2969594897132||-3.3163124604807|-3.3163124604807|-3.3163124604807|-3.3163124604807|-3.3163124604807|-3.4125694614633|-3.4767438550772|||-3.4907057043484|-3.4907057043484|-3.4907057043484|-3.4907057043484|-3.4907057043484|-3.4907057043484|-3.4907057043484|-3.4907057043484|-3.4907057043484|-3.5924507640656|-3.6671675998697|-3.7562973188835|-3.7658859278844|-3.8039098539404|-3.8039098539404|-3.8039098539404|-3.8039098539404|-3.8039098539404|-3.8039098539404|-3.8039098539404|-3.8039098539404|-3.8039098539404|-3.8039098539404|-3.8282331800518|-3.87914796406|-3.8801644437178|-3.9063142278881|-3.9063142278881|-3.93590461977|-4.0062889007286|-4.0062889007286
05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP|-159.40523749896|-159.40523749896|-159.40523749896|-159.40523749896|-160.96136719991|-161.7126381906|-161.94737169832|-165.99707712167|-167.89676151268|-168.07417657632|-168.29353224192|-169.40392267874|-172.45991561336|-178.84681474921|162.98558380105|162.98558380105|162.98558380105|162.98558380105|162.98558380105|162.98558380105|162.98558380105|162.00619795033|159.4173919503|159.4173919503|159.4173919503|159.4173919503|159.4173919503|159.4173919503|159.4173919503|159.4173919503|159.4173919503|159.4173919503|157.7971097964|151.98567178712|147.92852251249||||147.38724859244|145.46361158166||||145.31441278289|145.31441278289|145.31441278289|145.31441278289|145.31441278289|145.31441278289|145.31441278289|145.31441278289|145.31441278289|145.31441278289|145.31441278289|145.31441278289|145.31441278289|145.31441278289|145.31441278289|145.31441278289|145.31441278289|145.31441278289|145.31441278289|144.36403958427|144.36403958427|144.36403958427|144.36403958427|144.36403958427|144.36403958427|144.36403958427|144.36403958427|144.36403958427|144.36403958427|142.58226010123|138.96917382125|-149.15904460861|-149.15904460861|-151.41005278643|-154.71105963587|-154.71105963587|-154.71105963587|-154.71105963587|-154.71105963587|-154.71105963587|-154.71105963587|-154.71105963587|-154.71105963587|-154.71105963587|-154.71105963587|-154.71105963587|-154.71105963587|-154.71105963587|-154.71105963587|-154.71105963587|-154.71105963587|-154.71105963587|-154.71105963587|-154.71105963587|-154.71105963587|-154.71105963587|-154.71105963587|-154.71105963587|-154.71105963587|-154.71105963587|143.18328302902|143.18328302902|143.18328302902|143.18328302902|143.18328302902|143.18328302902|142.43697673526|142.39133533096|142.39133533096|141.7681478246|-153.64907306742|-153.64907306742|-153.64907306742|-153.64907306742|-153.64907306742|-153.64907306742|-153.64907306742|-153.64907306742|-153.94341621478|-154.38157441969|142.50555871876|142.50555871876|142.50555871876|142.50555871876|142.50555871876|142.50555871876|142.50555871876|142.50555871876|142.50555871876|142.50555871876|142.31728526124|141.20034765325|141.20034765325|140.89672594995|140.89672594995|139.45192263888|138.59307095458|138.59307095458|138.59307095458|138.59307095458|138.59307095458|138.59307095458||138.59307095458|133.4553811884|133.4553811884|133.4553811884|132.56153465378|132.44615063257|132.39333932415|132.39333932415|132.39333932415|131.61482384487|130.72758391482|130.25075562964|130.25075562964|130.25075562964|130.25075562964|129.2008339936|-139.33226130653|-139.33226130653|-139.33226130653|-139.33226130653|-139.33226130653|-139.33226130653|-139.33226130653|-139.33226130653|-139.33226130653|-139.33226130653|-139.33226130653|-139.33226130653|-139.33226130653|-139.33226130653|-139.33226130653|131.16714959037|131.16714959037|131.16714959037|131.16714959037|131.16714959037|131.16714959037|131.16714959037||131.16714959037|131.16714959037|131.16714959037|131.16714959037|131.16714959037|131.16714959037||131.16714959037|131.16714959037|131.16714959037|131.16714959037|131.16714959037|131.16714959037|131.16714959037|131.06808284344|131.06808284344|128.39786830017|127.57540464477|127.55087727564|127.55087727564|127.55087727564|127.55087727564|127.55087727564|127.55087727564|127.55087727564|125.26764073921||121.45293856277|120.7921470074|119.88016503698|118.14463629597|115.48843556709|115.48843556709|109.68715351231|||109.4079448714|-124.1001718587|-124.1001718587|-124.1001718587|-124.1001718587|-124.1001718587|-124.1001718587|-124.1001718587|-124.1001718587|-128.4668581294|-134.04095229032|-134.62358083405|-134.62358083405|-134.62358083405|-134.62358083405|-134.62358083405|-134.62358083405|-134.62358083405|-134.62358083405|-134.62358083405|-134.62358083405|-134.62358083405|-134.62358083405|-134.62358083405|-134.62358083405|-134.62358083405|-135.2039781111|-139.25102962452|128.79270023975|128.79270023975|128.79270023975
05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP|86.916614927234|86.916614927234|86.916614927234|86.916614927234|86.916614927234|86.916614927234|86.916614927234|86.916614927234|86.916614927234|86.916614927234|86.916614927234|86.916614927234|86.916614927234|86.916614927234|86.916614927234|86.916614927234|86.916614927234|86.916614927234|86.916614927234|86.916614927234|86.916614927234|84.292117429591|84.292117429591|83.291243792482|82.468046454266|81.908080252692|81.908080252692|81.149702620809|81.149702620809|81.149702620809|81.149702620809|81.149702620809|81.149702620809|81.149702620809|81.149702620809||||81.149702620809|81.149702620809||||81.149702620809|81.149702620809|81.149702620809|81.149702620809|81.149702620809|81.149702620809|81.149702620809|81.149702620809|81.149702620809|81.149702620809|81.149702620809|81.149702620809|81.149702620809|80.07744701737|79.313830782239|78.516458283316|78.516458283316|77.590504286963|75.77834004636|73.709266548635|-80.927630655281|-80.927630655281|-80.927630655281|-80.927630655281|-80.927630655281|-80.927630655281|-80.927630655281|-81.423123392431|-81.423123392431|-81.423123392431|-81.423123392431|-81.423123392431|-81.423123392431|-82.220137102701|-83.900153353587|-84.656371399819|-84.656371399819|-84.656371399819|-84.656371399819|-84.656371399819|-84.656371399819|-84.973748203846|-85.654162721206|-86.371290979969|-87.458780046843|-87.458780046843|-87.458780046843|-87.458780046843|-88.798641783819|-88.898487310526|-89.49832347247|-90.742580449283|-91.388757249632|-91.388757249632|-91.388757249632|-91.388757249632|-91.388757249632|-91.388757249632|-91.388757249632|-91.388757249632|-91.388757249632|-91.388757249632|-91.388757249632|-93.426397876517|86.049728269573|86.049728269573|86.049728269573|86.049728269573|86.049728269573|84.855252446064|84.73917133425|84.560193507918|83.851470179332|83.851470179332|83.812746254352|83.373323778762|83.373323778762|83.373323778762|83.373323778762|83.373323778762|83.373323778762|81.820358652156|80.011510206904|78.012787423361|77.375322750132|75.778137660601|73.60759982566|-84.496089216099|-84.496089216099|-84.496089216099|-84.496089216099|-84.496089216099|-84.496089216099|-85.69565756677|-87.817395346677|-88.426874734101|-88.426874734101|-88.426874734101|-88.426874734101|-88.663197200759|-89.814661521894|-90.910908226971||80.684412518017|80.684412518017|80.604903475965|80.099894276951|79.380732667415|79.380732667415|78.18414427171|77.460163184115|76.800181146141|75.889087195393|74.754543617032|73.417958115676|73.417958115676|72.684062752421|72.684062752421|72.684062752421|72.684062752421|72.684062752421|72.684062752421|72.684062752421|72.684062752421|72.684062752421|72.684062752421|72.684062752421|72.090583039225|72.090583039225|72.090583039225|72.090583039225|72.090583039225|72.090583039225|72.090583039225|72.090583039225|72.090583039225|72.090583039225|72.090583039225|72.090583039225|72.090583039225|72.090583039225||72.090583039225|72.090583039225|72.090583039225|72.090583039225|72.090583039225|72.090583039225||71.328423395091|69.94825245532|69.587110007369|69.587110007369|69.587110007369|68.580120789302|66.743103209754|66.743103209754|66.743103209754|66.743103209754|66.743103209754|66.743103209754|66.743103209754|66.743103209754|66.743103209754|66.743103209754|66.743103209754|66.743103209754|66.743103209754||66.743103209754|65.892341816447|63.985931621682|63.378483112419|63.378483112419|63.378483112419|63.378483112419|||62.348317790654|-75.028931916197|-75.028931916197|-75.028931916197|-75.028931916197|-75.028931916197|-75.028931916197|-75.028931916197|-75.028931916197|-78.804369728256|68.909294522596|68.909294522596|68.909294522596|68.909294522596|68.909294522596|68.426992218574|67.896902193356|67.896902193356|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144|67.232403814144
05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|796.36399590096|789.51555100107|779.80000998039||||779.80000998039|779.80000998039||||779.80000998039|779.80000998039|779.80000998039|779.80000998039|779.80000998039|779.80000998039|779.80000998039|779.80000998039|779.80000998039|779.80000998039|779.80000998039|779.80000998039|779.80000998039|779.80000998039|771.7777888671|762.08643207456|760.65159119395|734.05732354883|710.95258172093|710.17982728747|-764.47084023636|-764.47084023636|-764.47084023636|-772.41204470706|-774.23560523007|-780.48400581119|-786.42667312354|-793.61158646688|-793.61158646688|-793.61158646688|-793.61158646688|-793.61158646688|-793.61158646688|-798.79065162986|-803.98961292207|-808.65512546896|-811.68534008514|-811.68534008514|-818.20593342794|-826.67325936437|-837.97028818264|-838.70536226587|-838.70536226587|-838.70536226587|-838.70536226587|-845.33929140652|-849.83990590743|-849.83990590743|-849.83990590743|-854.04433989715|-859.93815544128|-863.82017271253|-868.75871098586|-868.75871098586|-868.75871098586|-868.75871098586|-868.75871098586|-868.75871098586|-868.75871098586|-875.95412331762|-877.31429810373|-877.31429810373|-877.31429810373|-886.57144233747|-890.19049148608|-899.6561016512|-913.50677961245|-924.34812018169|-924.34812018169|-924.34812018169|-933.87184908045|-933.87184908045|-933.87184908045|-933.87184908045|-943.60722108698|-943.60722108698|-963.45246787442|-978.94718652713|-991.49687391904|-1007.6631932434|-1015.8728749327|-1015.8728749327|-1015.8728749327|-1015.8728749327|-1019.5254165919|-1020.4679417649|-1020.4679417649|-1020.4679417649|-1020.4679417649|-1020.9231025581|-1020.9231025581|-1020.9231025581|-1029.9145583979|-1039.2383982199|-1046.4978671617|-1046.4978671617|-1046.4978671617|-1046.4978671617|-1046.4978671617|-1046.4978671617|-1046.4978671617|-1046.4978671617||-1046.4978671617|-1046.4978671617|-1046.4978671617|-1046.4978671617|-1051.1087412908|-1057.7874903231|-1059.3749892479|-1061.4814682073|-1061.4814682073|-1066.0905202304|-1069.8648397906|-1069.8648397906|-1072.1479503587|-1072.1479503587|-1084.6088337319|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698|-1088.5974967698||-1088.5974967698|-1088.5974967698|-1088.5974967698|-1089.8734528023|-1089.8734528023|-1102.9149475581||1029.0651966079|1029.0651966079|1029.0651966079|1029.0651966079|1029.0651966079|1029.0651966079|1029.0651966079|1029.0651966079|1024.2391073422|1015.8212303802|1015.5200375064|1015.5200375064|1007.8000416738|-1070.2893945879|-1070.2893945879|-1070.2893945879|-1070.2893945879|-1070.2893945879|-1070.2893945879||-1070.2893945879|-1070.2893945879|-1070.2893945879|-1070.2893945879|-1070.2893945879|-1070.2893945879|-1074.5993273199|||-1088.1659192443|-1089.8429980832|-1089.8429980832|-1089.8429980832|-1089.8429980832|-1089.8429980832|-1089.8429980832|-1104.3925902262|-1104.3925902262|-1118.5473224735|-1168.792990708|-1168.792990708|1065.4091597975|1065.4091597975|1065.4091597975|1065.4091597975|1065.4091597975|1065.4091597975|1058.607544273|1058.607544273|1058.607544273|1058.607544273|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515|1033.0763321515
05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||-0.038167537336892|-0.045463930564723|0.020003729159988|0.020003729159988|0.020003729159988|0.020003729159988|0.020003729159988||||0.020003729159988|0.020003729159988||||0.020003729159988|0.020003729159988|0.018570810178759|0.017445344679157|0.01741803348314|0.01741803348314|0.01741803348314|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|0.016930466378954|-0.15596486270997|-0.15596486270997|-0.15596486270997|-0.16699429411659|-0.18872699261782|-0.2069577699853|-0.23179751927963|-0.24769724548483|-0.26955804659949|-0.31211450057478|-0.33277166463436|-0.75107962033817|-0.75108846847292|-0.75109829973376|-0.75110922335691|-0.75112136071597|-0.75113484667047|-0.75114983106437|-0.75116648039092|-0.75118497964265|-0.75120553436679|-0.75122837294916|-0.7512537491518|-0.75128194493251|-0.75131327357775|-0.75134808318356|-0.75138676052336|-0.75142973534536|-0.75147748514757|-0.75153054048337|-0.75158949085648|-0.75165499127104|-0.75172776950945|-0.75180863421879|-0.75189848389583|-0.75199831687032|-0.75210924239754|-0.75223249298333|-0.75236943807865|-0.75252159929568|-0.7526906673146|-0.75287852066896|-0.75308724661824|-0.75331916433967|-0.75357685069681|-0.75386316887141|-0.75418130017652|-0.75453477940443|-0.7549275341021|-0.75536392821062|-0.75584881055342|-0.75638756871209|-0.75698618888839|-0.75765132241761|-0.7583903596723|-0.75921151217751|-0.76012390384997|-0.76113767237492|-0.76226408184709|-0.76351564792727|-0.76490627690526||-0.76645142021413|-0.76816824611288|-0.77007583044482|-0.77219536859143|-0.77455041097654|-0.77716712473778|-0.78007458447249|-0.78330509528883|-0.78689455175143|-0.79088283670988|-0.79531426444149|-0.80023807303217|-0.80570897146625|-0.81178774750413|-0.824541945327|-0.8317132736452|-0.83968141622097|-0.84853490797182|-0.85837212102833|-0.89164474603066|-0.89164474603066|-0.89164474603066|-0.89164474603066|-0.93293862206548|0.91895709586574|-0.89004768318122|-0.90005297998792|-0.9111699764398|-0.92352219471968|-0.93724688169732|-0.95249653389469|-0.96944059189178|-0.98826732299965|-1.0091859131195|-1.0324287910305|-1.0582542109315|-1.0869491219327|-1.1188323563784||-1.2975296048493|-1.2975296048493|-1.2975296048493|-1.2975296048493|-1.2975296048493|-1.3275884354744||-1.5380982518896|-1.5599193852767|-1.5599193852767|-1.5599193852767|-1.5893548309389|-1.6405053800547|-1.67767261865|-1.6870807343309|-1.6986453194954|-1.7026299743956|-1.7026299743956|-1.7026299743956|-1.7311443917294|-1.7594937938607|-1.7908820331269|-1.8186467025206|-1.8794963065701|-1.9821070238305|-2.0434522810195||-2.0796136130463|-2.1135274579417|-2.1135274579417|-2.1135274579417|-2.1135274579417|-2.1135274579417|-2.1135274579417|||-2.1135274579417|-2.1418082372227|-2.2365521824032|-2.2365521824032|-2.2365521824032|-2.2365521824032|-2.2365521824032|-2.2365521824032|-2.2365521824032|-2.2365521824032|1.8208678300289|1.8208678300289|1.7278530923424|1.5144478643269|1.4539975683259|-1.6308487573788|-1.6308487573788|-1.6308487573788|-1.6308487573788|-1.6308487573788|-1.6308487573788|-1.6308487573788|-1.6308487573788|-1.6456131729973|-1.6456131729973|-1.6456131729973|-1.6456131729973|-1.6456131729973|-1.6456131729973|-1.6456131729973|-1.7896812528915
05214|955604|/equities/mikron-holding-ag|CHALL|-18.617077579296|-18.617077579296|-18.617077579296|-18.617077579296|-18.617077579296|-18.617077579296|-18.864530393587|-19.103063273311|-19.103063273311|-19.103063273311|-19.103063273311|-19.103063273311|-19.103063273311|-19.103063273311|-19.184515290658|-19.696128744991|-19.919236230418|-19.919236230418|-19.919236230418|-19.919236230418|-20.626929759499|19.551649442306|19.551649442306|19.551649442306|19.551649442306|19.551649442306|19.551649442306|19.551649442306|19.551649442306|19.551649442306|19.551649442306|19.551649442306|19.551649442306|19.551649442306|19.551649442306||||19.551649442306|19.551649442306||||19.551649442306|19.551649442306|19.551649442306|19.551649442306|19.551649442306|19.551649442306|19.551649442306|19.551649442306|19.551649442306|19.551649442306|19.551649442306|19.362944036712|19.131049480692|18.915054681848|-20.50146132844|-20.50146132844|-20.50146132844|-20.50146132844|-20.50146132844|-20.50146132844|-20.50146132844|-20.50146132844|-20.50146132844|-20.50146132844|-20.50146132844|-20.50146132844|-20.645063597714|-20.645063597714|-20.645063597714|-20.768958734975|-21.243942562262|-21.243942562262|-21.243942562262|-21.356047329549|-21.818386061594|20.080264767681|20.080264767681|20.080264767681|20.080264767681|20.080264767681|19.966960280774|19.72717755993|19.627419722961|19.55268898373|19.366650267136|19.366650267136|19.366650267136|19.304612552339|19.239385125642|19.239385125642|19.239385125642|19.194874125062|18.957637183466|18.71515249389|18.651280447041|18.519201009577|18.444668364862|18.105187389961|17.915231185601|17.915231185601|17.915231185601|17.915231185601|17.915231185601|17.915231185601|17.915231185601|17.915231185601|17.915231185601|17.915231185601|17.915231185601|17.915231185601|17.915231185601|17.915231185601|17.915231185601|17.915231185601|17.915231185601|17.915231185601|17.915231185601|17.915231185601|17.804701122361|17.772909542603|17.772909542603|17.772909542603|17.738398187915|17.738398187915|17.738398187915|17.738398187915|17.738398187915|17.738398187915|17.738398187915|17.705998228169|17.641109782432|17.498899802718|17.498899802718|17.495445208586|17.40827152998|17.314747204061|17.29971786525|17.289687114581|17.196319003485|17.141465712016|17.051193981365|17.051193981365||17.051193981365|17.051193981365|17.051193981365|17.033548863945|16.947049061862|16.947049061862|16.947049061862|16.668457086694|16.668457086694|15.77606281507|15.473501675577|15.473501675577|15.473501675577|15.156113511159|15.039013842559|15.037794196844|15.013104743692|14.93344987204|14.867165600485|14.694628913343|-16.69041193068|-16.94490202864|-17.401002290072|16.214021706405|16.214021706405|16.214021706405|16.214021706405|16.214021706405|16.214021706405|16.214021706405|16.214021706405|16.214021706405|16.214021706405|16.214021706405|16.115952367918|16.115952367918|16.10439180813|15.990435223688||15.961593421421|15.710659751319|15.62026149088|15.62026149088|15.62026149088|15.62026149088||15.489179307155|15.482421855057|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014||-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|-16.635134078014|||-16.635134078014|-16.720295123868|-16.720295123868|-16.720295123868|-16.720295123868|-16.720295123868|-16.720295123868|-16.87810583094|-16.914562119148|-17.343957677044|16.10701037166|16.10701037166|16.10701037166|16.10701037166|16.10701037166|16.10701037166|16.10701037166|15.863344730243|15.659272791396|15.110302953201|15.072558116337|15.053467373078|15.053467373078|14.884408213501|14.756047149261|14.756047149261|14.756047149261|14.628940789523|14.601600347429|14.095187069613|-15.51418140434
05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP|14.304440491688|14.304440491688|14.288266863306|14.125851964376|14.106606989021|14.106606989021|13.990674633577|13.975194130556|13.910215759958|13.77579482472|13.566438817052|13.517154745556|13.446838224704|13.425375661116|13.305973009777|13.281942331879|13.281942331879|13.272157788375|13.24151850875|13.24151850875|13.24151850875|13.24151850875|13.24151850875|13.24151850875|13.24151850875|13.24151850875|13.24151850875|13.24151850875|13.24151850875|13.24151850875|13.24151850875|13.24151850875|13.24151850875|12.927243192282|12.703603275713||||12.525114916096|12.315683045133||||12.250759352295|12.174177051748|12.033529945176|11.886144474658|11.733493464426|11.728326048273|11.672584760871|11.589539038568|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.559375867605|11.507084115081|11.465288489607|11.465288489607|11.295876442886|11.229862835116|11.189847683583|11.174470704969|11.174470704969|11.174470704969|11.174470704969|11.174470704969|11.174470704969|11.072744998861|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.324617837881|-11.42401925614|-11.660021851356|-11.683360161967|-11.683360161967|-11.797066386747|-11.810073517216|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369||-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.827560073369|-11.887852346742|-11.887852346742|-11.984280864225|-12.080099372494|-12.080099372494|-12.326777436587|11.415336258797|11.415336258797|11.399875429512||11.399875429512|11.399875429512|11.399875429512|11.399875429512|11.399875429512|11.399875429512||11.399875429512|11.399875429512|11.399875429512|11.399875429512|11.399875429512|11.399875429512|11.399875429512|11.295417073966|11.252685603831|11.134095149276|11.051216819814|11.016907827645|10.908786553575|10.629762934792|-11.717716484947|-11.717716484947|-11.717716484947|-11.717716484947|-11.717716484947||-11.717716484947|-11.717716484947|-11.717716484947|-11.717716484947|-11.717716484947|-11.717716484947|-11.717716484947|||-11.717716484947|-11.717716484947|-11.939684900622|-12.052983002509|-12.179425456618|-12.246962823257|-12.246962823257|-12.246962823257|-12.246962823257|-12.926625558386|-13.166250357639|12.232614749784|12.232614749784|12.232614749784|12.232614749784|12.232614749784|12.232614749784|12.200061241288|12.200061241288|12.200061241288|12.148957322592|12.066619474087|11.972910172844|11.820591861141|11.820591861141|11.820591861141|11.820591861141|11.820591861141|11.820591861141|11.820591861141|11.820591861141
05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP|370.59191215281|370.59191215281|370.59191215281|370.59191215281|370.59191215281|370.59191215281|370.59191215281|370.59191215281|370.59191215281|370.59191215281|370.59191215281|370.59191215281|370.59191215281|370.59191215281|370.59191215281|370.59191215281|370.11099060743|370.11099060743|370.11099060743|368.6788784527|367.78208716966|367.4523190774|363.835910086|363.44248158766|363.44248158766|362.21386843073|357.22826039153|357.22826039153|357.22826039153|357.22826039153|357.22826039153|357.22826039153|351.92028932392|350.28234910654|350.28234910654||||350.28234910654|350.28234910654||||350.28234910654|349.48038789615|348.36709766239|346.94607019431|346.94607019431|346.94607019431|346.94607019431|346.94607019431|346.94607019431|346.94607019431|346.94607019431|346.94607019431|346.94607019431|346.94607019431|346.94607019431|346.94607019431|345.13452243813|344.51058048681|344.23528455161|344.23528455161|342.98364950179|342.17627722422|341.69586358246|340.8842928694|339.47231599079|339.47231599079|339.47231599079|339.47231599079|339.47231599079|337.74701776754|336.71854045376|336.71854045376|336.04837828195|334.97042031328|333.80046701476|332.08385223862|331.61506801208|331.61506801208|331.61506801208|331.61506801208|331.61506801208|331.61506801208|331.61506801208|331.61506801208|328.98896445787|325.68218273096|321.06353636774|319.09837374193|318.44263749104|318.15848610115|317.25942900128|314.58938346193|314.58938346193|314.58938346193|314.58938346193|314.58938346193|314.58938346193|314.58938346193|314.58938346193|314.58938346193|313.26598162436|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353||-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-326.79796045353|-327.03882445686|-327.03882445686|-327.03882445686|-327.03882445686|-327.03882445686|-328.45980495207|-329.39978328007|-329.44420364453|318.79761909381|318.79761909381|318.79761909381|318.79761909381|318.79761909381|318.79761909381|318.79761909381|318.79761909381|318.79761909381|318.79761909381|318.79761909381|318.79761909381|316.66402121534|314.57113468371|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369||-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369||-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|-325.34039384369|310.88846775531|310.88846775531|310.88846775531|310.88846775531|308.43163083924|307.50736759915|306.17485288795||301.94428098661|298.99364554068|296.65960615631|295.85028279329|295.85028279329|295.85028279329|294.72253643699|||-311.28731002341|-311.28731002341|-311.28731002341|-311.28731002341|-311.28731002341|-311.28731002341|-311.28731002341|-311.28731002341|-311.28731002341|-315.90256669267|-319.91951854741|303.60861907727|303.60861907727|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.42896298525|-316.64329220583
05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP|3.2931837022984|3.2849263019787|3.187418150397|3.1575080103614|3.1575080103614|3.1575080103614|3.1575080103614|3.1575080103614|3.1575080103614|3.1575080103614|3.1275088993419|3.119080351248|3.119080351248|3.119080351248|3.119080351248|3.0234748859339|3.0234748859339|3.0234748859339|3.0234748859339|3.0234748859339|3.0234748859339|3.0234748859339|3.0234748859339|3.0234748859339|3.0234748859339|3.0234748859339|3.0234748859339|3.0234748859339|3.0234748859339|3.0234748859339|3.0234748859339|3.0234748859339|3.0234748859339|3.0234748859339|3.0234748859339||||3.0234748859339|3.0234748859339||||3.0234748859339|3.0234748859339|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.9815135281669|2.801122741197|2.801122741197|2.801122741197|2.6900364366425|2.6900364366425|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.0156005669815|-3.035556415126|-3.035556415126|-3.0600625579062|-3.0806250775858|-3.0858055389214|-3.0858055389214|-3.0858055389214|-3.0858055389214|-3.0858055389214|-3.1570061485291|-3.1722289898131|-3.1908386126104|-3.1908386126104|-3.1908386126104|-3.2065745329563|-3.2065745329563|-3.2065745329563|-3.2065745329563|-3.2065745329563|-3.2065745329563|-3.2065745329563|-3.2065745329563|-3.2065745329563|-3.2175827794278|-3.2328182980117|-3.2328182980117|-3.2388877675104|-3.2388877675104|-3.2388877675104|-3.2388877675104|-3.2388877675104|-3.2388877675104|2.8416842895738|2.8416842895738|2.8416842895738||2.8416842895738|2.8416842895738|2.8416842895738|2.8416842895738|2.8318715049152|2.8115237502394|2.7908597288461|2.7192887264193|-3.1270934337073|-3.1270934337073|-3.1270934337073|-3.1270934337073|-3.1270934337073|-3.1270934337073|-3.193437164988|-3.2767433810699|-3.2767433810699|-3.2808260308888|-3.3092511480811|-3.3322234491245|-3.3451073427684|-3.3451073427684|-3.3451073427684|-3.3451073427684|-3.3451073427684|-3.3451073427684|-3.3451073427684|-3.3451073427684|-3.3659525601606|-3.4146695499664|-3.4516556743678|-3.4516556743678|-3.4516556743678|-3.4516556743678|-3.4516556743678|-3.4516556743678|-3.4516556743678|-3.4516556743678||-3.4516556743678|-3.4609327865599|-3.4609327865599|-3.5463142872914|-3.6055384010732|-3.6055384010732||-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732||-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|||-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.6055384010732|-3.848653697378|-3.9217283154403|-3.9217283154403|-3.9217283154403|-3.9217283154403|-3.9217283154403|-3.9217283154403|-3.9217283154403|-3.9217283154403|-4.0310870568923|-4.0568268252667|-4.0568268252667|-4.0568268252667|-4.0568268252667|-4.1736963405936|-4.3293848451342|-4.386260833604|-4.4119565511885|-4.416967096962|-4.416967096962|-4.416967096962|-4.5843547370555
05218|949725|/equities/nebag-ag|CHALL|5.9075446872341||5.8717167127666|5.8717167127666|5.8717167127666||||5.8717167127666|5.8717167127666|5.8717167127666|5.8717167127666|5.8717167127666|5.8717167127666|5.8717167127666|5.8717167127666||5.8717167127666|-6.0967818939204|-6.0967818939204|-6.0967818939204|-6.0967818939204|||-6.0967818939204||-6.0967818939204|-6.0967818939204||-6.0967818939204|-6.0967818939204|||-6.0967818939204|-6.0967818939204||||-6.0967818939204|-6.0967818939204||||-6.0967818939204|-6.0967818939204|-6.0967818939204|-6.0967818939204|-6.0967818939204|-6.0967818939204|-6.0967818939204|-6.0967818939204|-6.0967818939204|-6.0967818939204|-6.0967818939204|-6.0967818939204||-6.0967818939204|||||-6.0967818939204|-6.0967818939204|-6.0967818939204|-6.1353131624852|-6.1420147786311|-6.152238462785|-6.2191538263461|-6.2338781526669|-6.2338781526669|-6.2338781526669|-6.2338781526669|-6.2338781526669|-6.2369727212685|-6.2369727212685|-6.2369727212685|||-6.2466364258415|-6.2582272379641|-6.2582272379641|-6.2582272379641|||-6.2582272379641|-6.2582272379641||-6.2582272379641|-6.2582272379641||-6.2582272379641|-6.2582272379641|||-6.2582272379641|-6.2582272379641||-6.2582272379641||-6.2582272379641|-6.2582272379641||-6.2582272379641|-6.2650953272542|-6.2650953272542||-6.2883894801091|-6.2883894801091|-6.3132428191981|6.0803983828918|6.0803983828918|6.0803983828918||||6.0803983828918|6.0803983828918|||6.0803983828918|6.0803983828918|6.0803983828918|6.0803983828918|6.0803983828918|6.0803983828918|6.0803983828918|6.0803983828918|6.0803983828918|||6.0803983828918||6.0803983828918||6.0803983828918|6.0803983828918||6.0803983828918|||6.0803983828918||6.0803983828918|6.0803983828918|6.0803983828918||6.0803983828918|6.0803983828918|6.0803983828918|6.0803983828918|6.0803983828918|6.0803983828918||||||6.0803983828918|6.0803983828918||6.0803983828918|6.0803983828918|6.0803983828918||6.0803983828918|6.0803983828918|6.0803983828918||6.0803983828918|6.0803983828918||6.0803983828918|6.0803983828918|-6.4328903465916|-6.4541856896055|-6.4541856896055|||-6.455320154436|-6.455320154436|||-6.455320154436|-6.455320154436|||-6.4836890816772|6.2149574160969|6.2149574160969|6.2149574160969|6.2149574160969|||6.2149574160969|6.2149574160969|6.2149574160969|6.2149574160969|6.2149574160969|6.2149574160969|6.2149574160969|6.2149574160969|6.1860639122234||6.1647612080264|6.1647612080264|6.1647612080264||6.1647612080264|-6.564610225405|-6.564610225405|-6.564610225405||-6.564610225405|-6.564610225405|-6.564610225405||-6.564610225405|-6.564610225405|-6.564610225405|||-6.564610225405|-6.564610225405|-6.564610225405|-6.564610225405|-6.564610225405|-6.564610225405||-6.564610225405|-6.564610225405|-6.6856778798785|-6.7125418891811||||-6.7125418891811|-6.7125418891811|-6.7125418891811|-6.7125418891811|-6.7125418891811|-6.7125418891811|-6.7125418891811|-6.7125418891811|-6.7125418891811|-6.7125418891811|-6.7833797920968|-6.8287554040249|-6.8966117747399|6.5759868215883||6.5759868215883|6.2455409711559
05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH|75.886870766394|75.886870766394|75.331383741334|75.331383741334|75.32098710585|74.718874799414|74.54318959647|74.54318959647|74.54318959647|74.202986795964|74.014985701841|73.645540923324|72.591709899071|71.471341873941|-75.587615376998|-75.587615376998|-75.587615376998|-75.587615376998|-75.587615376998|-75.587615376998|-76.436794049529|-77.389501591999|-77.389501591999|-77.618888029874|-78.167755110434|-78.167755110434|-78.167755110434|-78.167755110434|-78.167755110434|-78.167755110434|-78.167755110434|-78.167755110434|-79.034730257117|-79.663584936022|-80.5778762371||||-80.844101181113|-80.844101181113||||-80.844101181113|-80.844101181113|-80.844101181113|-80.844101181113|-80.844101181113|-80.844101181113|-80.844101181113|-80.844101181113|-80.844101181113|-80.844101181113|-81.229004160655|77.971400529005|77.971400529005|77.971400529005|77.971400529005|77.971400529005|77.971400529005|77.971400529005|77.971400529005|77.971400529005|77.971400529005|77.971400529005|77.971400529005|77.971400529005|77.971400529005|77.971400529005|77.971400529005|77.971400529005|77.971400529005|77.933219995606|76.899690087756|-80.831952887376|-80.831952887376|-80.831952887376|-80.831952887376|-80.831952887376|-80.831952887376|-80.831952887376|-81.927173859101|-82.60240963457|-83.558099587733|-83.558099587733|-84.45622193369|80.31575671139|80.31575671139|80.31575671139|80.31575671139|79.668616516751|78.608463321971|72.601597512928|72.601597512928|72.601597512928|72.336222663155|72.265801128006|72.079777488285|71.717527134742|71.330345404401|71.330345404401|71.173160407559|-74.075944441022|-74.075944441022|-74.075944441022|-74.075944441022|-74.202089519488|-74.202089519488|-74.417743443878|-74.417743443878|-74.417743443878|-74.417743443878|-74.653604453836|-74.861783709829|-75.7042029861|72.662213897597|72.662213897597|72.662213897597|72.662213897597|72.662213897597|72.662213897597|72.662213897597|72.662213897597|72.662213897597|72.662213897597|72.540582205999|72.540582205999|72.540582205999|72.540582205999|72.540582205999|72.540582205999|72.540582205999|71.406207961228|-74.629120838892|-74.629120838892|-74.629120838892|-74.629120838892|-74.629120838892|-74.629120838892|-74.629120838892|-74.629120838892|-74.629120838892|-74.629120838892|-74.629120838892|-74.629120838892||-74.944581151287|-76.165642129359|-76.387936869129|-77.107703410767|-77.37745243883|-78.327726118828|-79.782137772312|-79.782137772312|-79.782137772312|-79.782137772312|-79.782137772312|-79.87737538734|-80.019860982|-80.203734661803|-80.516929707776|-80.979925034058|-81.269901926149|-81.269901926149|-82.011506931735|-82.011506931735|-82.011506931735|-82.011506931735|-82.011506931735|-82.670568564151|-82.828965189959|-82.976621631014|-84.221805999928|-84.474818203985|-84.474818203985|-85.444242025017|-85.833823673192|-85.833823673192|-85.833823673192|-86.913690240585|-87.974656907942|-88.420727456307|-89.026921498218|-89.676528165323||-89.676528165323|-89.676528165323|-89.676528165323|-89.676528165323|-89.676528165323|-89.676528165323||-89.676528165323|-89.676528165323|-89.676528165323|-89.676528165323|-89.676528165323|-89.676528165323|-89.676528165323|-89.676528165323|-89.676528165323|-89.676528165323|-89.676528165323|-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368||-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368|||-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368|-89.752884320368|-89.879365319516|-89.879365319516|86.539447259287|86.539447259287|86.539447259287|86.539447259287|86.539447259287|86.539447259287|86.539447259287|86.539447259287|86.539447259287|86.539447259287|86.539447259287|86.05382945734|85.982511917232|85.982511917232|85.516483393809|85.516483393809|85.516483393809|85.516483393809|85.516483393809|85.516483393809|84.880975732783|84.880975732783
05220|949727|/equities/new-value-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05221|955607|/equities/newron-pharmaceuticals|CHALL|-22.789737646414|-22.789737646414|-22.789737646414|-22.789737646414|-22.789737646414|-22.789737646414|-22.789737646414|-22.789737646414|-22.789737646414|-22.789737646414|-22.789737646414|-23.483041384301|-24.292717470011|-24.292717470011|-24.292717470011|-24.862463647878|-24.927181860646|-26.169089896635|-26.359545715601|-26.502272508708|-27.491413008468|-28.762681735111|-28.814091113488|-28.973990020134|-29.934988402634|-30.833320828841|-32.072800952985|25.576531506555|25.576531506555|25.576531506555|25.054479600077|22.927199047015|21.627444657138|21.433270993554|20.71113668293||||20.71113668293|20.501263150576||||19.795848326554|19.42697280703|19.42697280703|18.107746482536|17.261385679957|16.749068810611|16.749068810611|16.749068810611|16.335021922212|16.335021922212|16.215023832433|16.000262585074|16.000262585074|16.000262585074|16.000262585074|16.000262585074|15.834736231069|14.926710585876|14.926710585876|14.40745690589|13.899396612963|13.679708678156|13.679708678156|13.679708678156|13.435231269101|13.322755287581|13.322755287581|12.931950090653|12.889944445564|12.880342936434|12.880342936434|12.880342936434|12.880342936434|12.880342936434|12.880342936434|12.880342936434|12.880342936434|12.880342936434|12.880342936434|12.880342936434|12.880342936434|12.880342936434|12.880342936434|12.880342936434|12.880342936434|12.880342936434|12.880342936434|12.880342936434|12.880342936434|12.880342936434|12.880342936434|12.880342936434|12.880342936434|12.783713843996|12.000793327419|11.789770512148|10.993078660484|10.016753567055|9.8119481810766|9.0977206504827|8.9785784920593|8.793948646291|8.793948646291|8.793948646291|8.7632758837099|8.576884226195|8.576884226195|8.5565378447285|8.3361534829394|7.7945534055183|7.7945534055183|7.7945534055183|7.7945534055183|7.7945534055183|7.7945534055183|7.7945534055183|7.7917252453113|7.5552510058377|7.4998347266818|7.4998347266818|7.4998347266818|7.4998347266818|7.4998347266818|7.4998347266818|7.4998347266818|7.3059276987342|6.9132530876031|6.8418401134256|6.8418401134256|6.8418401134256|6.8418401134256|6.8418401134256|6.8418401134256|6.8418401134256|6.8418401134256|6.8418401134256|6.7348226322337|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923||-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.4919615896923|-7.6321795419833|-7.6329773218522|-7.6599746579472|-7.707749670804|-7.7496291811825|-7.7496291811825|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306||6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306||6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8975711470306|6.8345118149623|6.8345118149623|6.8345118149623|6.8345118149623|6.8345118149623|6.8345118149623|-8.1692626136422||-8.1692626136422|-8.1692626136422|-8.1692626136422|-8.1692626136422|-8.1692626136422|-8.1692626136422|-8.1692626136422|||-8.1692626136422|-8.1692626136422|-8.1692626136422|-8.1692626136422|-8.1692626136422|-8.1692626136422|-8.1692626136422|-8.1692626136422|-8.1692626136422|-8.2086254907846|-8.4856948933336|-8.7602164570195|-8.912612816888|-8.912612816888|-9.2340141371421|-9.2811266664589|-9.4564961904161|-9.4564961904161|-9.4564961904161|-9.4564961904161|-9.4564961904161|-9.4564961904161|-9.4564961904161|-9.4564961904161|-9.4564961904161|-9.4564961904161|-9.4564961904161|-9.4564961904161|-9.7622178388826|-10.118575342628|-10.349528109732
05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE|121.95887506867|121.95887506867|121.95887506867|121.47653132969|119.05725576142|117.97361820781|116.3940212312|115.41780048638|113.9197815395|113.70753229731|112.23837215231|111.79234483243|111.79234483243|111.79234483243|111.51042502686|111.51042502686|111.51042502686|111.51042502686|111.51042502686|110.79158214248|110.61382471866|110.61382471866|110.61382471866|110.61382471866|110.61382471866|110.29743758331|110.29743758331|109.68270779859|109.2247038055|109.2247038055|109.2247038055|109.2247038055|108.02300836516|105.57112081263|105.49422409767||||105.49422409767|105.38247037193||||105.02385208629|103.62983780462|103.00426483771|102.81252283908|102.81252283908|102.81252283908|102.50911102575|102.50911102575|102.50911102575|102.50911102575|102.50911102575|102.50911102575|102.50911102575|102.1287798504|102.1287798504|-107.14985610414|-107.14985610414|-107.14985610414|-107.14985610414|-107.14985610414|-107.14985610414|-107.14985610414|-107.14985610414|-107.14985610414|100.86905257006|100.86905257006|100.86905257006|100.86905257006|100.86905257006|99.857836053327|98.465370917271|-103.27596594086|-103.27596594086|-103.27596594086|-103.27596594086|-103.27596594086|-103.27596594086|-103.27596594086|-103.27596594086|-103.27596594086|-104.81329521858|102.199158682|102.199158682|102.199158682|102.199158682|102.199158682|102.199158682|102.199158682|102.199158682|102.199158682|102.199158682|102.199158682|102.199158682|102.199158682|101.44573319132|101.0023833932|101.0023833932|100.60042738269|99.972694972607|98.400771462755|-100.67601689368|-100.67601689368|-100.67601689368|-100.67601689368|-100.67601689368|-100.67601689368|-100.67601689368|-100.67601689368|-100.67601689368|-100.67601689368|-101.70668526789|-102.82409965882|-103.80344170872|100.11264066556|100.11264066556|100.11264066556|100.11264066556|100.11264066556|99.671821910577|98.39313796542|98.167264055953|98.167264055953|98.167264055953|98.167264055953|98.167264055953|98.167264055953|98.167264055953|98.167264055953|98.006959146643|97.394400696384|96.017115173988|95.565125529691|94.669580107182|93.266201475428|92.142446388984|-96.612574210623|-96.612574210623|-96.612574210623|-96.612574210623|-96.612574210623|-96.612574210623|-96.612574210623||-96.612574210623|-96.612574210623|-96.612574210623|-96.612574210623|-96.612574210623|-96.612574210623|-96.612574210623|-96.612574210623|-96.649522373918|-97.544470864141|-99.009968525396|94.312685080544|94.312685080544|94.312685080544|94.312685080544|94.312685080544|93.985566800783|93.985566800783|93.985566800783|93.985566800783|93.985566800783|93.985566800783|93.456842316299|93.456842316299|93.456842316299|93.456842316299|93.456842316299|93.456842316299|93.456842316299|93.456842316299|93.456842316299|93.456842316299|93.456842316299|93.456842316299|93.456842316299|93.456842316299|93.456842316299|93.436491530371||92.684993047662|91.887770408996|91.06474467848|90.77083006539|90.325921277625|89.069353770793||88.859758470751|88.859758470751|88.193066595105|87.934513934755|87.934513934755|87.934513934755|87.934513934755|87.934513934755|87.934513934755|87.934513934755|87.934513934755|87.934513934755|87.934513934755|87.934513934755|87.934513934755|87.934513934755|87.934513934755|87.934513934755|87.708345289919||87.626496919761|87.501660277193|86.503510927431|-92.619013406648|-92.619013406648|-92.619013406648|-92.619013406648|||-92.619013406648|-92.619013406648|-92.619013406648|-92.619013406648|-92.619013406648|-92.619013406648|-92.619013406648|-95.498103344163|-95.498103344163|-100.25011487771|-101.91852317563|-101.91852317563|-101.91852317563|-101.91852317563|-101.91852317563|-101.91852317563|-101.91852317563|-101.928783383|-101.928783383|-101.928783383|-101.928783383|-101.928783383|-101.928783383|-101.928783383|-101.928783383|-102.27992060346|-102.27992060346|-102.27992060346|96.102890629483|94.903553684027|94.903553684027
05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP|3.688902202556|3.688902202556|3.688902202556|3.688902202556|3.688902202556|3.688902202556|3.688902202556|3.6259532633503|3.6259532633503|3.5890590816824|3.5357322593628|3.4881469695765|3.4657002862371|3.4657002862371|3.4657002862371|3.4657002862371|3.4657002862371|3.4657002862371|3.4657002862371|3.4657002862371|3.4657002862371|3.4657002862371|3.3721528033534|3.3721528033534|3.3721528033534|3.3721528033534|3.3411698319426|3.3039664535512|3.2425182559744|3.2222424986909|3.1796028352391|3.1743120117702|3.1743120117702|3.0760134639252|3.0180149146703||||3.0107944352525|2.9993176279404||||2.9993176279404|2.9993176279404|2.9993176279404|2.9993176279404|2.9993176279404|2.9993176279404|2.9993176279404|2.9993176279404|2.9993176279404|2.9993176279404|2.9993176279404|2.9993176279404|2.9963528776543|2.9339775813121|2.9339775813121|2.9339775813121|2.9339775813121|2.917308345161|2.9131205376895|2.8489115963282|2.8168833307119|2.8168833307119|2.8168833307119|2.8168833307119|2.8168833307119|2.8168833307119|2.8168833307119|2.8168833307119|2.8168833307119|2.8168833307119|2.7857592825196|2.7683991198299|2.7024435472221|2.700588143663|2.700588143663|2.700588143663|2.700588143663|2.700588143663|2.700588143663|2.700588143663|2.700588143663|2.700588143663|-2.925093770408|-2.925093770408|-2.925093770408|-2.925093770408|-2.925093770408|-2.925093770408|-2.925093770408|-2.925093770408|-2.925093770408|-2.925093770408|-2.925093770408|-2.9342152149405|-2.9391280579265|-2.9418248173258|-2.9418248173258|-2.9599552256008|-2.9599552256008|-2.9599552256008|-2.9599552256008|-2.9599552256008|-2.9599552256008|-2.9599552256008|-2.9599552256008|-2.9599552256008|-2.9599552256008|-3.0851416883999|-3.0851416883999|-3.0851416883999|-3.1244907575773|-3.1262849061487|-3.1262849061487|-3.1337610448729|-3.1437212753243|-3.1437212753243|-3.1437212753243|-3.1437212753243|-3.1437212753243|-3.1633570909441|-3.1659522718788|-3.2155026668311|-3.242558425665|-3.293602956666|-3.293602956666|-3.3252933714183|-3.3252933714183|-3.3252933714183|-3.3252933714183|-3.3729896667769|-3.3729896667769|-3.3729896667769|-3.4655440784351|-3.499715577326|-3.5426118137928|-3.5426118137928|-3.5790130962367|-3.6613479046287|-3.7704976695844|-3.8834420197615|-3.9003800146457|3.8070424285323||3.8070424285323|3.8070424285323|3.8070424285323|3.8014915747544|3.7532242442233|3.7532242442233|3.6713601510903|3.6351965000791|3.6351965000791|3.6351965000791|3.6231467417326|3.6231467417326|3.6231467417326|3.6231467417326|3.6231467417326|3.6231467417326|3.5880373317703|3.5880373317703|3.5880373317703|3.5880373317703|3.5880373317703|3.5443748190121|-3.7556291336606|-3.7556291336606|-3.7556291336606|-3.7556291336606|-3.7556291336606|-3.7556291336606|-3.7556291336606|-3.8005878787118|-3.8083197916964|3.5931595064154|3.5931595064154|3.5931595064154|3.5931595064154|3.5931595064154|3.5931595064154|3.5575900978245||3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245||3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|3.5575900978245|-3.5144300937362|-3.5144300937362||-3.5144300937362|-3.5144300937362|-3.5144300937362|-3.5144300937362|-3.5144300937362|-3.5144300937362|-3.5144300937362|||-3.5144300937362|-3.5144300937362|-3.5144300937362|-3.5144300937362|-3.5144300937362|-3.5144300937362|-3.5144300937362|-3.5144300937362|-3.5144300937362|-3.9342555734524|-4.1332839565154|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579|-4.2530926244579
05224|949673|/equities/banque-profil-de-gestion-sa|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05225|955608|/equities/orascom-development-holding-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-5.8030056855807|-5.8500063045962|-5.9122292050767|-5.985352358233||-5.985352358233|-5.985352358233|-5.985352358233|-5.985352358233|||-5.985352358233|-5.985352358233|-6.1326136423604|5.4055388531253|5.4055388531253|5.341493391637|5.341493391637|5.341493391637|5.2636946567347|5.2636946567347|5.2636946567347|5.2575469944833|5.2575469944833||5.2575469944833|5.2575469944833|5.2217188912363|5.2039300603098|5.2039300603098|5.2039300603098|5.2039300603098|||5.2039300603098|5.2039300603098|5.2039300603098|5.2039300603098|5.2039300603098|5.2039300603098|5.2039300603098|5.2039300603098|5.2039300603098|5.2039300603098|5.2039300603098|5.1381694929963|5.1381694929963|5.1381694929963|5.1381694929963|5.1226783202467|5.1226783202467|5.0629759283394|5.0333065690299|5.014521304257|5.014521304257|5.014521304257|5.014521304257|4.8992855621063|-5.4952390359045|-5.4952390359045|-5.4952390359045|-5.4952390359045|-5.4952390359045|-5.4952390359045|-5.4952390359045
05226|955609|/equities/orell-fuessli-holding-ag|CHALL|122.17848261558|122.17848261558|122.17848261558|122.17848261558|122.17848261558|120.20800322911|120.20800322911|118.81444803234|117.15494225816|116.36660250907|116.31062038156|116.31062038156|115.81866713773|115.81866713773|115.04851904193|114.24835449103|114.08150499003|113.90926541979|113.90926541979|113.80773508617|113.80773508617|113.6197056513|113.52032119175|113.52032119175|113.52032119175|113.52032119175|113.52032119175|113.52032119175|113.52032119175|113.52032119175|113.52032119175|112.87143147653|112.87143147653|112.87143147653|112.87143147653||||111.49669320746|111.49669320746||||111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|111.49669320746|110.16299245273|109.18762526878|109.18762526878|109.18762526878|109.18762526878|109.18762526878|109.18762526878|109.18762526878|109.18762526878|109.18762526878|109.18762526878|109.18762526878|109.18762526878|109.18762526878|108.93069474309|108.68295647295|108.68295647295|-116.42015572983|-116.42015572983|-116.42015572983|-116.74461747759|-117.96624164177|109.08932335383|109.08932335383|109.08932335383|109.08932335383|109.08932335383|109.08932335383|109.08932335383|108.65480372648|108.24049842775|108.24049842775|107.32277603083|106.10864003426|105.0929333714|-114.44161199299|-114.44161199299|-114.44161199299|-114.44161199299|108.41464670168|108.41464670168|108.41464670168|108.41464670168|108.41464670168|108.41464670168|108.41464670168|106.40516300187|105.17240333541|103.16378148379|102.62642387088|101.64921333772|101.64921333772|101.64921333772|101.64921333772|100.3940887552|100.3940887552|100.3940887552|100.3940887552|100.3940887552|100.3940887552|100.3940887552||100.3940887552|100.3940887552|100.3940887552|98.215654172441|97.239615747156|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209||-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209|-100.51681097209||-100.56312304801|-102.11458006244|95.603832100677|95.603832100677|95.603832100677|95.603832100677|95.603832100677|95.603832100677|95.603832100677|95.603832100677|95.603832100677|95.603832100677|95.603832100677|94.164496869652|94.164496869652|94.164496869652|94.164496869652|93.782772773734|92.758640653812||90.687375791562|90.352640531342|89.314046221619|-96.570487903957|-96.570487903957|-96.570487903957|-96.570487903957|||-96.570487903957|-96.570487903957|-96.570487903957|-96.570487903957|-96.570487903957|-96.570487903957|-96.570487903957|-96.570487903957|-96.570487903957|-97.144985118844|89.235417746232|89.235417746232|89.235417746232|89.235417746232|89.235417746232|88.606017853073|88.584461822831|87.104957411382|86.683285419249|85.270322473075|84.944799696103|84.416444869721|83.919069002543|83.919069002543|81.49896547361|79.326150436894|79.326150436894|79.326150436894|79.098968436161|79.098968436161|79.098968436161
05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP|-11.664304290804|-11.664304290804|-11.664304290804|-12.034782712761|-12.343857813551|-12.343857813551|-12.343857813551|-12.343857813551|-12.343857813551|-12.343857813551|-12.343857813551|-12.343857813551|-12.343857813551|-12.343857813551|-12.356469163761|-12.356469163761|-12.356469163761|-12.356469163761|-12.356469163761|-12.652744144715|-12.954159624617|-13.284622173884|-13.590691439949|-13.824101413447|-14.053446095474|12.016594086176|12.016594086176|12.016594086176|12.016594086176|12.016594086176|12.016594086176|12.016594086176|12.016594086176|12.016594086176|12.016594086176||||12.016594086176|11.591770977981||||11.403079451463|11.382443709311|11.382443709311|10.67382610632|-12.344143726869|-12.344143726869|-12.344143726869|-12.344143726869|-12.344143726869|-12.370159151867|-12.886843578369|-13.236978705157|-13.236978705157|-13.236978705157|-13.236978705157|-13.236978705157|-13.236978705157|-13.236978705157|-13.236978705157|-13.236978705157|-13.236978705157|-13.236978705157|-13.236978705157|-13.273310060224|-13.385899723593|-13.426555409501|-13.62518932444|-13.62518932444|-13.62518932444|-13.62518932444|-13.62518932444|-13.649099266332|-13.785666478786|-13.878518119027|12.173836003299|12.173836003299|12.173836003299|12.173836003299|12.173836003299|12.173836003299|12.173836003299|12.173836003299|12.173836003299|12.173836003299|12.173836003299|12.173836003299|12.173836003299|12.173836003299|12.173836003299|12.173836003299|12.173836003299|12.173836003299|12.088706875902|11.938242986127|-13.474565002395|-13.474565002395|-13.474565002395|-13.474565002395|-13.474565002395|-13.474565002395|-13.528405530666|-13.567117487297|-13.870130418523|-14.213000572738|-14.213000572738|-14.692223059929|-15.033581190415|-15.221756861285|-15.254174680263|-15.32463822845|-15.347375663159|-15.484785289967|-15.484785289967|-15.644205273748|-15.924672592084|-16.304080473494|-16.360089711692|-16.724544185561|-17.213937752956|14.578309374235|14.578309374235|14.578309374235|14.578309374235|14.578309374235|13.579231506345|13.414607520159|13.414607520159|12.768452745075|12.271546570601|12.271546570601|11.996162591314|11.853514337911|11.753904290082|11.602116261457|11.523461989269|-13.319486481497|-13.448552514711|-13.448552514711|-13.448552514711|-13.448552514711|-13.448552514711|-13.448552514711||-13.448552514711|-13.448552514711|-13.448552514711|-13.448552514711|-13.448552514711|-13.448552514711|-13.448552514711|-13.448552514711|-13.448552514711|-13.448552514711|-13.448552514711|-13.869502334241|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|12.020671937676|-14.272425371308|-14.272425371308|-14.272425371308|-14.70491690757|-15.02101866539|-15.257798267025||-15.503109535264|-16.040121750354|-16.470135428639|-16.70670986437|-16.70670986437|-17.343011223202||-17.504184946445|-17.504184946445|-17.504184946445|-17.981317344669|-18.32590767119|-18.515453086669|-18.657169962784|-18.948728026751|-18.948728026751|-19.250809499294|-19.385441442733|-19.385441442733|-19.385441442733|-19.385441442733|-19.385441442733|-19.385441442733|-19.385441442733|-19.385441442733|-19.385441442733||-19.385441442733|-19.385441442733|-19.385441442733|-19.385441442733|-19.385441442733|-19.385441442733|-19.385441442733|||-19.385441442733|-19.888267883995|-20.179187016729|-20.4249220074|-20.4249220074|-21.100274061076|-21.100274061076|-21.609194409971|-22.004660222403|-23.01406679934|-23.935629641411|-24.526811373893|-24.749170467665|-24.749170467665|-24.749170467665|-24.749170467665|-24.749170467665|-24.749170467665|-24.749170467665|-25.41296585115|-26.081073104366|-27.523414941877|-28.706571945713|-29.415667586919|-29.415667586919|-29.415667586919|-30.703520197997|-31.156688896958|-32.040766309968|-32.723073084344|-34.142304084025
05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH|-1009.9852141043|-1015.5457281742|-1015.5457281742|-1015.5457281742|-1030.1952352163|-1032.4947091867|-1038.8385528778|-1058.2761569791|-1060.763471727|-1060.763471727|-1060.763471727|-1078.4635191194|-1078.4635191194|-1106.0006387783|1017.4609309464|1017.4609309464|1017.4609309464|1017.4609309464|1017.4609309464|1017.4609309464|1017.4609309464|1017.4609309464|1017.4609309464|1017.4609309464|1017.4609309464|1017.4609309464|994.12325660708|982.04712349458|982.04712349458|982.04712349458|982.04712349458|982.04712349458|982.04712349458|973.96902610509|964.52114011676||||933.36792735955|931.10881699347||||930.42089895433|916.96768245902|914.89739375872|912.09769428817|-972.22150440888|-972.22150440888|-972.22150440888|-972.22150440888|-972.22150440888|-972.22150440888|-972.22150440888|-972.22150440888|-972.22150440888|-972.22150440888|-972.22150440888|-972.22150440888|-972.22150440888|-972.22150440888|-972.22150440888|-972.22150440888|-972.22150440888|-972.22150440888|-972.22150440888|-975.92533917726|-975.92533917726|-980.072591626|-1001.2581970952|-1001.2581970952|-1001.2581970952|-1001.2581970952|-1001.2581970952|-1001.2581970952|-1001.2581970952|-1007.8042031712|-1007.8042031712|-1007.8042031712|-1025.6046695121|-1035.7361437942|-1035.7361437942|-1035.7361437942|-1035.7361437942|-1035.7361437942|-1035.7361437942|-1035.7361437942|-1035.7361437942|-1035.7361437942|-1035.7361437942|-1035.7361437942|-1059.6644146389|-1059.6644146389|-1059.6644146389|-1071.5104552846|-1090.9282836495|-1095.3747060132|-1095.3747060132|-1095.3747060132|-1095.3747060132|-1095.3747060132|-1095.3747060132|-1095.3747060132|-1104.9475019253|-1104.9475019253|-1104.9475019253|-1104.9475019253|-1133.3861132503|-1134.1205623467|-1134.1205623467|-1134.1205623467|-1134.1205623467|-1134.1205623467|-1134.1205623467|-1134.1205623467|-1134.1205623467|-1134.1205623467|-1134.4235337613|-1134.4235337613|-1141.1372597348|-1144.7743947343|-1144.7743947343|-1150.071529128|-1150.071529128|1075.136760111|1075.136760111|1075.136760111|1075.136760111|1075.136760111|1075.136760111|1075.136760111|1075.136760111|1075.136760111|1075.136760111|1075.136760111|1075.136760111|1075.136760111|1075.136760111|1075.136760111|1075.136760111|1068.8590170517|1068.8590170517|1068.8590170517|1068.8590170517|1068.8590170517||1068.8590170517|1068.8590170517|1068.8590170517|1068.8590170517|1062.7190969393|1062.7190969393|1062.7190969393|1062.7190969393|1062.7190969393|1061.5212188214|1056.9680209127|1053.186689903|1010.1049990901|1010.1049990901|1010.1049990901|1010.1049990901|1001.5611101001|994.48456677788|-1055.6642408001|-1055.6642408001|-1055.6642408001|-1055.6642408001|-1055.6642408001|-1055.6642408001|-1055.6642408001|-1055.6642408001|-1055.6642408001|-1055.6642408001|-1055.6642408001|-1062.2496828636|-1062.2496828636|-1086.0052086071|-1089.2280095634|-1090.0866772927|-1101.9018636585|-1132.5298485095|-1152.8664983439|-1153.9627759376||-1158.3753065974|-1164.1303931377|-1164.1303931377|-1164.1303931377|-1166.8671034863|-1175.4470413412||-1175.4470413412|-1180.9842816751|-1180.9842816751|-1180.9842816751|1102.4564477993|1102.4564477993|1102.4564477993|1102.4564477993|1102.4564477993|1102.4564477993|1092.1460531103|1083.8289479003|1053.865497667|-1126.5725211958|-1126.5725211958|-1126.5725211958|-1126.5725211958|-1126.5725211958|-1126.5725211958||-1126.5725211958|-1126.5725211958|-1126.5725211958|-1126.5725211958|-1126.5725211958|-1126.5725211958|-1126.5725211958|||-1126.5725211958|-1126.5725211958|-1126.5725211958|-1126.5725211958|-1126.5725211958|-1126.5725211958|-1126.5725211958|-1159.8583568842|-1170.1759520935|-1242.084391215|-1299.4826569056|-1341.2029521173|-1356.3921690193|-1359.1857433547|-1387.8470492187|-1387.8470492187|-1387.8470492187|-1387.8470492187|-1387.8470492187|-1387.8470492187|-1387.8470492187|-1387.8470492187|-1387.8470492187|-1387.8470492187|-1387.8470492187|-1387.8470492187|-1387.8470492187|-1396.7097453745|-1396.7097453745|-1396.7097453745|-1396.7097453745
05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP|-6.1585370121253|-6.1585370121253|-6.2075354102346|-6.2075354102346|-6.2075354102346|-6.2075354102346|-6.2705949680775|-6.2727638720116|-6.2727638720116|-6.2727638720116|-6.2909769278974|-6.2909769278974|-6.2909769278974|-6.2909769278974|-6.2909769278974|-6.2909769278974|-6.3810854733223|-6.4523171650298|-6.4798978094858|-6.4798978094858|6.0653536055084|6.0653536055084|6.0653536055084|6.0653536055084|6.0653536055084|6.0653536055084|6.0653536055084|6.0653536055084|5.9409486158685|5.9109859652965|5.9109859652965|5.8738732015258|5.8665256936424|5.8111397909978|5.8023328692652||||5.8023328692652|5.7514809139279||||5.6222011256778|-6.1589594064207|-6.1589594064207|-6.1589594064207|-6.1589594064207|-6.1589594064207|-6.1589594064207|-6.1589594064207|-6.1589594064207|-6.1589594064207|-6.1589594064207|-6.1589594064207|-6.1589594064207|-6.1589594064207|-6.1589594064207|-6.1589594064207|-6.1589594064207|-6.1589594064207|-6.1589594064207|-6.1589594064207|-6.1589594064207|-6.1589594064207|-6.2066216135523|-6.2901352141192|-6.3390393228321|-6.3489326074156|-6.359924907423|-6.4188056995879|-6.4597840364786|-6.5319822426208|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.5688432279186|-6.635937088392|-6.6895677656119|-6.6895677656119|-6.6895677656119|-6.6895677656119|-6.6895677656119|-6.7639641596415|-6.8638491446815|-6.8764988907004|-6.9414185810267|-6.9414185810267|-6.970454890073|-6.970454890073|6.2854256405723|6.2854256405723|6.2854256405723|6.2854256405723|6.2854256405723|6.0634883586139|6.0634883586139|5.9759115014511|5.9759115014511|5.8676068971723|5.8676068971723|5.8195633833243|5.7972927297302|5.7869919897393|-6.6825202568146|-6.6825202568146|-6.6825202568146|-6.6825202568146|-6.6825202568146|-6.6825202568146|-6.6825202568146|-6.6825202568146||-6.6825202568146|-6.6825202568146|-6.6825202568146|-6.6825202568146|-6.6825202568146|-6.6825202568146|-6.6825202568146|-6.6825202568146|-6.6825202568146|-6.6825202568146|-6.740577841663|-6.7989757070537|-6.8042080664813|-6.8042080664813|-6.8042080664813|-6.8042080664813|-6.8042080664813|-6.9574534919725|-7.1855039361303|-7.5522267557057|-7.5652521955605|-7.6094536485272|-7.6094536485272|-7.6094536485272|-7.6094536485272|-7.6094536485272|-7.6094536485272|-7.6094536485272|-7.6960596444427|6.407373412017|6.407373412017|6.407373412017|6.3087479092059|6.2619422781663|-6.7048468408646|-6.7048468408646|-6.7048468408646|-6.7048468408646||-6.7048468408646|-6.7449248897216|-6.7449248897216|-6.7449248897216|-6.7449248897216|-6.7449248897216||-6.7449248897216|-6.7449248897216|-6.7449248897216|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565||-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|-6.8762324677565|||-6.8762324677565|-6.8762324677565|-6.9763978541459|-6.9763978541459|-7.2143307593758|-7.3809234463832|-7.3843592895027|-7.4453188058436|-7.4453188058436|-7.4453188058436|-7.4453188058436|-7.4453188058436|-7.4722636693994|-7.4722636693994|-7.4722636693994|-7.4722636693994|-7.4722636693994|-7.4722636693994|-7.4722636693994|-7.6475150049042|-7.6666835613065|-7.7657593960025|-7.9219548431214|-7.9658088655705|-7.9658088655705|-7.9658088655705|-8.0997874175437|7.3255905300145|7.3255905300145|7.3255905300145|7.3255905300145
05230|955617|/equities/perfect-holding-sa|CHALL|15.175176304363|15.175176304363|15.175176304363|15.107625217819|15.107625217819|14.491806157853|14.12713574602|14.12713574602|14.12713574602|14.12713574602|14.12713574602|14.12713574602|14.12713574602|13.95515197332|13.697390911925|13.413768951482|13.268076146517|13.191211988479|13.191211988479|13.191211988479|13.191211988479|13.191211988479|13.191211988479|13.191211988479|13.191211988479|13.191211988479|13.191211988479|13.191211988479|13.191211988479|13.191211988479|11.531902368367|11.366855041848|11.366855041848|11.088171950829|10.72852488784||||-12.961625476869|-12.961625476869||||-12.961625476869|-13.004784467524|-13.004784467524|-13.366427609993|-13.409919047437|-13.522132635207|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.776312558787|11.701458366863|10.666980480157|10.666980480157|10.666980480157|10.666980480157|10.666980480157|10.666980480157|10.666980480157|10.666980480157|10.666980480157|10.666980480157||10.666980480157|10.666980480157|10.666980480157|10.666980480157||10.666980480157|10.666980480157|10.666980480157|10.666980480157|10.666980480157|10.663267066798|10.663267066798|10.663267066798|10.663267066798|10.663267066798|10.663267066798|10.663267066798|10.663267066798|10.663267066798|-12.219005217581|-12.219005217581|-12.219005217581||-12.219005217581|-12.219005217581|-12.219005217581|-12.219005217581||-12.219005217581|-12.219005217581|-12.219005217581|-12.219005217581|-12.219005217581|-12.219005217581|-12.242777820027|-12.242777820027|-12.242777820027|-12.242777820027|-12.242777820027|-12.242777820027|-12.242777820027|-12.242777820027|-12.242777820027|-12.708642107023|10.79238397516|10.79238397516|10.79238397516|10.79238397516|10.79238397516|10.79238397516|10.79238397516||10.79238397516|10.79238397516|10.79238397516|10.79238397516|10.79238397516|10.79238397516|10.79238397516|10.79238397516|10.79238397516||10.79238397516|10.79238397516|10.79238397516|10.79238397516|10.79238397516|10.79238397516||10.79238397516|10.79238397516|10.79238397516|9.9582042367058|-11.30428853639|-11.30428853639|-11.30428853639|-11.30428853639|-11.30428853639|-11.30428853639|-11.30428853639|-11.30428853639|-11.30428853639|-11.30428853639|-11.30428853639|-11.30428853639|-11.611431552393|-11.787702085158|-11.887687880928||-11.887687880928|-11.887687880928|-11.887687880928|-12.0807641426|-12.299402406469|-12.299402406469|-12.299402406469|||-12.512636002629|-12.512636002629|-12.512636002629|-12.512636002629|-12.512636002629|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.699466561446|-12.725884583715|-12.725884583715|-12.754796026081|-12.754796026081|-13.091114471963|-13.091114471963|-13.091114471963|-13.091114471963|-13.091114471963
05231|955614|/equities/perrot-duval-holding-sa|CHALL|48.756804443975||48.756804443975|48.756804443975|48.507560493306|48.23062277034|47.922914189267|47.722261239136|47.722261239136|47.722261239136|47.722261239136||47.722261239136|47.469179154595|47.187976838439|47.091781430727|47.091781430727|47.091781430727|47.091781430727|47.091781430727|47.091781430727|47.091781430727|47.091781430727||||47.091781430727|47.091781430727||||||47.091781430727||||||45.307138331738||||45.307138331738|42.119040471543||-45.934399518448|49.473035060773|49.473035060773|49.473035060773|49.473035060773|49.473035060773|49.473035060773|49.473035060773|49.473035060773|49.473035060773|49.473035060773|49.473035060773|49.473035060773|49.473035060773|49.473035060773|49.473035060773|49.473035060773|49.473035060773|49.473035060773|49.473035060773|49.473035060773|49.473035060773|||||49.473035060773||49.473035060773|49.436705707852|49.396339760162|49.351488707174|49.307110400316|49.307110400316|49.307110400316|49.307110400316||49.307110400316|49.230122667018|49.144580741131|49.049534156812|48.943926840902|48.82658537878|48.801339973802|48.801339973802|47.957045941215|||||-47.303284745899||-47.31475947244|-47.460843858267|-47.623159842519|-47.803510936132|-48.003901040147|-48.326557092744|-48.507285361906||-48.608094168393|||-48.649499481951|-48.649499481951|-50.277221646613|-50.796913957933|-51.096570386202|-51.518413320417||-52.264902078702||-53.82767016313||-54.086300181256|-54.373666868062|-54.692963186735|-55.04773687415|-55.441929860167|-55.879922066852|-56.36658007428||52.509492353525||||||52.509492353525|||||52.509492353525||51.010547059472|50.87283006608|-55.897752929705|-55.897752929705||-55.897752929705||-55.897752929705|||-55.897752929705|-55.897752929705||-55.897752929705|||-55.897752929705||||||50.113607855883||-52.806575394344|-52.806575394344|-52.806575394344||57.414917415302|57.127686017002|56.808540018891|56.453933354323|54.059925949248|53.622139943609|53.135711048455|52.595234498283|||50.994704998092|-63.956425923571||-66.043574076429|-66.159526751588||-66.28836305732|-66.431514508134|-66.590571675704||-66.767301861893|-66.963668735437||-67.181854150486|-67.424282389429|-67.693647099365|-67.992941221517|-70.992156912796|67.508714541337|61.874956223873|61.874956223873|61.305506915415||61.117229906016|60.908033228907|60.675592476563|60.417324973959|60.33363122817|60.33363122817|60.33363122817|60.33363122817|60.33363122817|||60.33363122817|60.33363122817|60.33363122817|57.815145809078||56.783807694209||||56.783807694209||56.783807694209|||55.426452993565|55.029392215073|-53.211785664758|||50.442239260722|50.442239260722|||||-51.953067488087|-53.469217976686|-53.469217976686||||-53.721352798802|||||-54.1792810571||49.711908749761
05232|955616|/equities/phoenix-mecano-ag|CHALL|425.90781108519|425.90781108519|425.90781108519|425.90781108519|425.90781108519|425.90781108519|425.90781108519|425.90781108519|425.90781108519|425.90781108519|425.90781108519|425.90781108519|425.90781108519|425.90781108519|-453.25904137927|-453.25904137927|-453.25904137927|-453.25904137927|-453.25904137927|-453.25904137927|-453.25904137927|-453.25904137927|-453.81965211818|-453.81965211818|-453.81965211818|-453.81965211818|-453.81965211818|-458.57739124242|429.96292189553|429.96292189553|429.96292189553|429.96292189553|429.96292189553|429.96292189553|429.96292189553||||428.79213543948|428.21348382165||||426.84831535738|425.55368373043|424.11520414492|419.51689349435|409.7409927715|-441.87111928821|-441.87111928821|-441.87111928821|-441.87111928821|-441.87111928821|-444.30124365357|-444.5013818373|-449.28280150851|-449.28280150851|-449.28280150851|-449.28280150851|-449.28280150851|-449.28280150851|-449.28280150851|-449.28280150851|-449.28280150851|-449.28280150851|-449.28280150851|-449.28280150851|-449.28280150851|-449.28280150851|-449.28280150851|-449.28280150851|-449.28280150851|-449.28280150851|-449.28280150851|-449.28280150851|-449.28280150851|-449.28280150851|-454.59200167612|423.57909945301|423.57909945301|423.57909945301|423.57909945301|423.57909945301|423.57909945301|423.57909945301|423.57909945301|423.57909945301|423.57909945301|423.57909945301|423.57909945301|423.57909945301|423.57909945301|-451.43693751507|-451.43693751507|-451.43693751507|-451.43693751507|-451.43693751507|-451.43693751507|-451.43693751507|-451.43693751507|-451.43693751507|-451.43693751507|-451.43693751507|-451.43693751507|-451.43693751507|-451.43693751507|-451.43693751507|-451.43693751507|-451.43693751507|-451.43693751507|-451.43693751507|-451.43693751507|-451.43693751507|-451.43693751507|-451.43693751507|-451.43693751507|-452.32076439356|-452.32076439356|-452.32076439356|-452.32076439356|-452.32076439356|-452.32076439356|-452.32076439356|-455.30084932618|-456.8590732422|-456.8590732422|-457.28280647185|-457.28280647185|-465.98018024926|-465.98018024926|-465.98018024926|-465.98018024926|-465.98018024926|-465.98018024926|438.75817823004|438.75817823004|438.75817823004|438.75817823004|438.75817823004|438.75817823004|438.75817823004|438.75817823004|438.75817823004|438.75817823004|438.75817823004||438.75817823004|438.75817823004|438.75817823004|438.75817823004|438.75817823004|438.75817823004|438.72614596302|438.72614596302|436.64016218113|433.71129131236|432.41339148077|432.41339148077|432.41339148077|432.41339148077|432.41339148077|432.41339148077|432.41339148077|432.41339148077|-458.84242496779|-458.84242496779|-458.84242496779|-458.84242496779|-458.84242496779|-460.10269440866|-460.75060961407|-460.75060961407|-460.75060961407|-463.66407354467|-463.66407354467|-463.66407354467|-464.34897060519|440.22502982568|440.22502982568|440.22502982568|440.22502982568|440.22502982568|440.22502982568|440.22502982568||440.22502982568|440.22502982568|440.22502982568|440.22502982568|440.22502982568|440.22502982568||440.22502982568|440.22502982568|440.22502982568|440.22502982568|437.02781091743|436.64201213047|435.99112458942|434.51594593884|434.51594593884|434.51594593884|429.51771770983|425.68635301092|412.92075886301|412.92075886301|412.92075886301|412.92075886301|412.92075886301|412.92075886301|405.52306540334||-438.72211090511|-438.72211090511|-438.72211090511|-438.72211090511|-438.72211090511|-438.72211090511|-438.72211090511|||-438.72211090511|-438.72211090511|-438.72211090511|-438.72211090511|-438.72211090511|-438.72211090511|-438.72211090511|-438.72211090511|-438.72211090511|-440.74678989457|420.05790220444|420.05790220444|420.05790220444|420.05790220444|420.05790220444|420.05790220444|419.34057196455|419.34057196455|419.34057196455|419.34057196455|419.34057196455|419.34057196455|419.34057196455|419.34057196455|419.34057196455|419.34057196455|415.68796214685|415.68796214685|415.68796214685|415.68796214685|414.3755134965
05233|993241|/equities/bf-holding-ag?cid=993241|CHALL|14.685858897723|14.639258280099|14.639258280099|14.639258280099|14.438064882822|14.340072443825|14.303705506459|14.303705506459|14.303705506459|14.303705506459|14.303705506459|14.303705506459|14.296339040481|14.253710964745|13.899678472485|13.688531932794|13.488360029375|13.488360029375|13.488360029375|13.488360029375|13.488360029375|13.488360029375|13.488360029375|13.488360029375|13.488360029375|13.488360029375|13.488360029375|13.488360029375|13.488360029375|13.488360029375|13.488360029375|-15.714223215491|-15.714223215491|-15.714223215491|-15.714223215491||||-15.714223215491|-15.720247822239||||-15.910275650503|-16.100306405494|-16.311283986686|-16.311283986686|-16.311283986686|14.043836430686|14.043836430686|14.043836430686|14.043836430686|14.043836430686|14.043836430686|14.043836430686|14.043836430686|14.043836430686|14.043836430686|14.043836430686|14.043836430686|14.043836430686|14.043836430686|14.043836430686|14.043836430686|13.493151801579|12.550168348411|12.403520346857|11.927244717519|11.846104995018|11.846104995018|11.209501820071|11.209501820071|11.209501820071|11.209501820071|11.209501820071|11.209501820071|11.209501820071|11.209501820071|11.209501820071|11.209501820071|11.209501820071|11.209501820071|11.209501820071|11.209501820071|11.209501820071|11.209501820071|11.209501820071|11.209501820071|11.209501820071|10.938335874858|-13.131775329712|-13.131775329712|-13.131775329712|-13.861972753872|-14.387748074388|-14.555275201638|-14.753374958359|-14.753374958359|-14.753374958359|-14.753374958359|-14.753374958359|-14.753374958359|-14.753374958359|-14.753374958359|-14.845972379405|-14.891080574149|-15.231200752384|-15.546890428471|-15.809877743111|-16.009864875327|-16.342983424433|-16.342983424433|-16.342983424433|-16.444547249662|-16.444547249662|-16.519496840225|-16.610551853959|-16.631634659652|-16.631634659652|-16.631634659652|-17.104267931438|-17.104267931438|-17.104267931438|-17.104267931438|-17.104267931438|-17.104267931438|-17.104267931438|-17.104267931438|-17.104267931438|-17.104267931438|-17.104267931438|-17.104267931438|-17.531408628332|-17.580453749616|-17.75399196082|-17.75399196082|-17.75399196082|-17.75399196082|-17.75399196082|-17.75399196082|-17.75399196082|-17.945546549702|-17.945546549702|15.793414471765|15.793414471765||15.793414471765|15.793414471765|15.793414471765|15.793414471765|15.793414471765|15.793414471765|15.793414471765|15.793414471765|15.793414471765|15.793414471765|15.793414471765|15.793414471765|15.793414471765|15.793414471765|15.793414471765|15.793414471765|-18.075545156631|-18.075545156631|-18.075545156631|-18.075545156631|-18.075545156631|-18.075545156631|-18.075545156631|-18.075545156631|-18.075545156631|-18.075545156631|-18.338383450148|-18.43247826013|-18.43247826013|-18.43247826013|-18.43247826013|-18.43247826013|-18.43247826013|-18.43247826013|-18.43247826013|-18.862754052579|-19.224387567352|-19.224387567352||15.845056580706|15.845056580706|15.845056580706|15.845056580706|15.845056580706|15.845056580706||15.845056580706|15.845056580706|15.845056580706|15.845056580706|15.845056580706|15.845056580706|15.845056580706|13.677840602843|12.243507223914|12.243507223914|11.939452256969|11.109391943406|9.963768817529|-13.248461102792|-13.248461102792|-13.248461102792|-13.248461102792|-13.248461102792|-14.081624030348||-14.374026032814|-14.676695475456|-15.131884346932|-15.512093449665|-15.561215136926|-15.573105180314|-15.573105180314|||-15.940116816152|-16.50346330072|-17.163847959323|-17.857608941179|-18.07950382411|-18.07950382411|-18.07950382411|-18.07950382411|-18.07950382411|-18.07950382411|-20.034889630894|-20.034889630894|-20.034889630894|-20.034889630894|-20.034889630894|-20.034889630894|-20.034889630894|-20.034889630894|-20.034889630894|-20.034889630894|-20.034889630894|-20.034889630894|-20.034889630894|-20.034889630894|-20.034889630894|-20.885433334356|17.544188405346|17.544188405346|17.544188405346|17.544188405346|17.544188405346
05234|955615|/equities/plazza-immobilien-ag|CHALL|429.42977269291|429.42977269291|429.42977269291|429.42977269291|429.42977269291|429.42977269291|429.42977269291|429.42977269291|429.42977269291|429.42977269291|428.92196965878|427.47411927875|427.47411927875|427.47411927875|427.47411927875|426.08235475416|423.81372750462|422.73747500514|422.15275000571|420.72527778412|419.75030864902|419.59987469002|419.59987469002|419.59987469002|418.16652743335|413.90725270373|410.95250300414|410.22531235079|410.22531235079|409.4170137231|409.40779302567|408.23088113963|406.81209015514|406.01343350572|404.07048167302||||403.41164630335|402.40182922595||||400.66869913994|398.24299904438|397.69506054862|397.69506054862|397.68525993656|397.68525993656|397.52710553713|397.52710553713|397.52710553713|396.85902383345|396.85902383345|396.85902383345|396.85902383345|396.17669314828|395.02965905364|394.32056673289|394.32056673289|394.19324447407|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|-402.29469810896|394.39129112768|394.39129112768|394.39129112768|394.39129112768|394.39129112768|394.39129112768|394.39129112768|393.26647178287|393.26647178287|393.26647178287|393.26647178287|393.26647178287|393.26647178287|393.26647178287|393.07385753652|392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.63437509095||392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.63437509095|392.53549395192|392.53549395192|392.53549395192|392.15054883547|391.55616537274|391.11796152527|390.23046683502|390.23046683502|390.23046683502|390.23046683502|390.23046683502|390.23046683502|390.14496315002|390.04995905558|387.99377661182|387.99377661182|387.77086290202|386.5787365578|386.14304061978|385.82560068865|385.69511187627|384.55012430697|384.38902700775|383.71003000861|381.72905046275|381.72905046275|381.72905046275|381.72905046275|378.47672273638||377.86302526265|377.62558362517|376.9019550928|376.9019550928|374.44661676977|373.66290752197||373.01434169108|371.62704632342|367.14116258158|366.31915306115|366.31915306115|366.31915306115|363.74350340128|363.43722600142|362.5413622238|358.73060629037|358.73060629037|358.73060629037|358.73060629037|358.73060629037|358.73060629037|358.73060629037|356.0340069893|353.20445221033|-360.26127848554||-360.26127848554|-360.26127848554|-360.26127848554|-360.26127848554|-360.26127848554|-360.26127848554|-362.17919831727|||-363.09777570033|-363.09777570033|-363.61971975354|-363.61971975354|-363.61971975354|-363.96635528171|-364.29595031301|-365.55105590334|359.27083386169|359.27083386169|359.27083386169|359.27083386169|357.9120376241|357.69122530554|357.69122530554|357.69122530554|357.69122530554|357.69122530554|357.69122530554|357.69122530554|357.69122530554|357.69122530554|357.69122530554|357.69122530554|357.65691700616|357.11879667351|355.74310741501|354.19519433951|354.19519433951|353.21688259946|351.01875844385
05235|1055082|/equities/poenina|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05236|1076609|/equities/polyphor-ag|CHALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.057383728762522|-0.057387319760686|-0.057387319760686|-0.057391753091752|-0.057391753091752|-0.057397226339983|-0.057397226339983|-0.057403983436564|-0.057403983436564|-0.057412325531108
05237|949728|/equities/private-equity-holding-ag|CHALL|-62.24731215092|-62.24731215092|-62.24731215092|59.770319081187|59.770319081187|59.770319081187|59.770319081187|59.770319081187|59.770319081187|59.770319081187|59.770319081187|59.770319081187|59.770319081187|59.770319081187|59.770319081187|59.770319081187|59.770319081187||59.770319081187|59.671400812107|59.671400812107|59.671400812107|59.671400812107|59.671400812107|59.671400812107|59.671400812107|59.671400812107|59.671400812107|59.671400812107|59.671400812107|59.671400812107|59.671400812107||59.671400812107|59.671400812107||||59.671400812107|59.671400812107||||-63.605279823159|-63.605279823159|-63.605279823159|-63.605279823159|-63.605279823159|-63.605279823159|-63.605279823159|-63.605279823159|-63.605279823159|-63.605279823159|-63.605279823159|-63.605279823159|-63.605279823159|-63.605279823159|-63.605279823159|-63.605279823159|-63.605279823159|-63.605279823159|-63.605279823159|-63.605279823159|-63.605279823159|-63.605279823159|-63.605279823159||-63.605279823159|-63.605279823159||-63.605279823159|-63.605279823159|-63.605279823159|-63.605279823159|-63.605279823159|-63.605279823159|-63.811422025732|-64.262691139702|-64.375212377447|-64.402957376182|-64.402957376182|-64.402957376182|-64.402957376182|-64.402957376182|-64.402957376182||-64.402957376182|-64.402957376182|-64.402957376182|-64.402957376182|-64.402957376182|-64.402957376182|-64.402957376182|-64.402957376182|-64.836619306869|-66.199777222437|-66.199777222437|-66.199777222437|-66.199777222437|-66.199777222437|-66.199777222437|-66.704698170057|-66.704698170057|-66.704698170057|-66.704698170057|-66.704698170057|-67.671886855619|-67.798625747678|-67.798625747678|-67.831806386309|-67.952007095899|-68.530007884332|-68.944454178188|-68.944454178188|-69.087667701072|-69.087667701072|-69.087667701072|-69.087667701072|-69.087667701072|-69.087667701072|-69.087667701072|-69.087667701072||-70.144299347637|-70.144299347637|-70.144299347637|-70.144299347637|-70.144299347637|-70.144299347637|||-70.144299347637|-70.144299347637|||-70.144299347637|-70.144299347637|-70.144299347637|-70.144299347637||-70.144299347637|-70.144299347637|-70.144299347637|-70.144299347637|-70.144299347637||-70.856892642617|-70.856892642617|||-70.856892642617|-70.856892642617|-70.856892642617|-70.856892642617|-70.856892642617|-70.856892642617||-71.159744003231|-71.159744003231|68.15583999641|67.044362134993|-69.360074078506|-69.955637865007|-70.117375405563|-70.246759759954|-70.246759759954|-70.529950320931|-70.529950320931|-70.866611467702|-71.011292810148|-71.011292810148|-71.011292810148|-71.011292810148|-71.011292810148||-71.011292810148|-71.011292810148|||-71.011292810148|-71.011292810148|-71.011292810148|-71.723818284133|-71.723818284133||-71.986707342005|-71.986707342005|-71.986707342005|-71.986707342005|-71.986707342005|-71.986707342005||-71.986707342005|-71.986707342005|-71.986707342005||-71.986707342005|-71.986707342005||-71.986707342005|-72.207452602227|-72.369391780253|-72.495736324078|-72.495736324078|-72.495736324078|-72.52293161981||-72.52293161981|-72.52293161981|-72.52293161981|-72.52293161981||-72.52293161981|-72.52293161981|-72.52293161981|-72.52293161981|-72.52293161981|-72.52293161981|-72.52293161981|||-72.52293161981|-72.52293161981|-72.52293161981|-72.52293161981|-74.392508172605|-74.392508172605|-74.991675747339|-75.162562651036|-75.162562651036|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198|71.929416063198
05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|153.5058686797|153.5058686797|153.5058686797|153.5058686797|152.86207936254|152.68008987602|151.90133667208|151.90133667208|151.40148502166|150.19609616393|149.94010345797|149.46618162973|149.46618162973|148.66242691524|148.23447918018|148.23447918018|146.47719959772|145.39689217183|142.64935126967|142.64935126967|142.64935126967|142.64935126967|141.33628722369|141.33628722369|141.33628722369|140.9646586441|140.9646586441|140.9646586441|140.9646586441|140.9646586441|140.9646586441|140.9646586441|138.77740171475|138.55636799247|138.55636799247||||138.55636799247|138.17374560469||||137.87082743241|137.25566658073|137.25566658073|137.25566658073|136.99600158611|136.99600158611|136.99600158611|136.99600158611|136.99600158611|136.99600158611|136.99600158611|136.99600158611|136.99600158611|136.99600158611|136.71094308506|136.71094308506|136.71094308506|136.71094308506|136.17538786076|136.17538786076|136.17538786076|136.17538786076|136.17538786076|136.17538786076|136.17538786076|136.17538786076|136.17538786076|136.17538786076|136.17538786076|136.17538786076|136.17538786076|136.17538786076|136.17538786076|136.17538786076|136.17538786076|136.17538786076|136.17538786076|136.17538786076|136.17538786076|136.17538786076|136.17538786076|136.17538786076|136.17538786076|136.17538786076|135.42821449861|134.10581660105|134.10581660105|133.17312701359|132.34791313955|-137.53422807828|-137.53422807828|-137.53422807828|-137.53422807828|-137.53422807828|-137.53422807828|-137.53422807828|-137.53422807828|-137.53422807828|-137.53422807828|-137.53422807828|-137.53422807828|-137.53422807828|-137.53422807828|-137.53422807828|-137.53422807828|-137.53422807828|-137.53422807828|-137.53422807828|-137.53422807828|-138.23246547001|-138.65211168011|-138.65211168011|-138.65211168011|-138.65211168011|-138.65211168011|-138.65211168011|-138.65211168011|-138.65211168011|-138.65211168011|-138.65211168011|-138.65211168011|-138.78183099439|-138.78183099439|-138.78183099439|-138.78183099439|-138.78183099439|-138.78183099439|-140.56575267667|-140.56575267667|-140.56575267667|-141.08972875669|-141.7422534104|-141.7422534104|-142.00251294461|-142.26390649309|-142.68766828632|-142.97804826361|-142.97804826361|-142.97804826361|-142.97804826361|-142.97804826361|-142.97804826361||-142.97804826361|-142.97804826361|-142.97804826361|-143.27005379578|-143.99018380549|-143.99018380549|-144.95037618857|-144.95037618857|-144.95037618857|-144.95037618857|-144.95037618857|-144.95037618857|-144.95037618857|-144.95037618857|-144.95037618857|-145.97263342784|-147.07515130491|-147.50572231579|143.06827446731|143.06827446731|143.06827446731|143.06827446731|143.06827446731|143.06827446731|143.06827446731|143.06827446731|143.06827446731|143.06827446731|143.06827446731|142.97586034969|142.12318138763|141.2590860226|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399||-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399||-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|-147.46967977399|142.29769622755|142.29769622755|142.29769622755|142.29769622755|142.18633049806|141.48480912138|140.0553402469||139.25593191225|137.89548583647|136.08942260367|135.97713470042|135.63570742674|135.23790914123|135.23790914123|||133.09767597588|132.30853004889|131.08725781392|-139.52412468123|-139.52412468123|-139.52412468123|-139.52412468123|-139.52412468123|-139.52412468123|134.01539555075|134.01539555075|134.01539555075|133.91711108422|133.39677924288|132.8242013628|132.37689650663|131.36320816817|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036|-137.11632174036
05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP|-1.2290817367563|-1.2457575254451|-1.2621750161395|-1.3024166475121|-1.345796361056|-1.3468848825462|-1.3618720108676|-1.4324133456204|-1.4473481311239|-1.4632757056463|-1.4665285137746|-1.4874867281831|-1.4874867281831|-1.4874867281831|-1.4874867281831|-1.4874867281831|-1.5640963405942|-1.6416625944083|-1.6872918304807|-1.7327686876065|-1.8203588704522|-1.8203588704522|-1.8203588704522|-1.8601765081017|-1.9676406101748|-2.0429339824302|1.4341953553907|1.4341953553907|1.4341953553907|1.4341953553907|1.4341953553907|1.4341953553907|1.4341953553907|1.4341953553907|1.4341953553907||||1.4341953553907|1.4341953553907||||1.4341953553907|1.4341953553907|1.4341953553907|1.4341953553907|1.0224394244344|-2.6189562101727|-2.9727291685084|-3.0787077647737|-3.0787077647737|-3.0787077647737|-3.0787077647737|-3.0787077647737|-3.0787077647737|-3.0787077647737|-3.0787077647737|-3.0787077647737|-3.0787077647737|-3.0787077647737|-3.0787077647737|-3.0787077647737|-3.0787077647737|-3.0787077647737|-3.0787077647737|-3.0787077647737|-3.1298244831361|-3.1298244831361|-3.3348050379529|-3.4036722871744|-3.4617285622826|-3.4617285622826|-3.4617285622826|-3.4617285622826|-3.4617285622826|-3.4617285622826|-3.4617285622826|-3.4617285622826|-3.4617285622826|-3.4617285622826|-3.4617285622826|-3.4617285622826|-3.4617285622826|-3.4617285622826|-3.4617285622826|-3.4617285622826|-3.4617285622826|-3.4617285622826|-3.4617285622826|-3.4617285622826|-3.4617285622826|-3.5113650045649|-3.6434611834703|-3.7591235546732|3.0895698425831|3.0895698425831|3.0895698425831|2.9328062503175|2.9328062503175|2.9328062503175|2.9328062503175|2.9256179298114|2.9246517833308|2.9246517833308|2.7193352443461|2.6933151771115|2.6933151771115|2.6636836053582|2.6443705957964|2.6349486623813|2.6349486623813|2.6349486623813|2.6349486623813|2.5496652694333|2.5076836713804|2.498259638046|2.4782524853268|2.4782524853268|2.4613441754487|2.4613441754487|2.4613441754487|2.4192712890999|2.3919680899929|2.3771867428169|2.3425144867085|2.3425144867085|2.3251236554237|2.3251236554237|2.3251236554237|2.3251236554237|2.3251236554237|2.3251236554237|2.3251236554237|2.3251236554237|2.3251236554237|2.3251236554237|2.3251236554237|-2.8883592533188|-2.8883592533188|-2.8883592533188|-2.902943378505|-2.902943378505|2.4677035567044|2.4677035567044||2.4677035567044|2.4677035567044|2.4677035567044|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4511417594965|-2.4832130104762|-2.536070085285|-2.5678556370712|-2.6092840486077|-2.6230934254889|-2.6790057781629|-2.6790057781629|-2.6790057781629|-2.6790057781629|-2.6790057781629|-2.6790057781629|-2.7191732065868|-2.7304701029141|-2.7602445481971|-2.7644384038399|-2.7729871286231||-2.830263443929|-2.9502926889857|2.2796585835864|2.2796585835864|2.2796585835864|2.2796585835864||2.2796585835864|2.2796585835864|2.2796585835864|2.2796585835864|2.2796585835864|-2.5409348499058|-2.5607610291108|-2.5883454422007|-2.5953838935439|-2.6168154468077|-2.6180745571653|-2.6180745571653|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108||-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|||-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.6362986715108|-2.7889488665006|-2.7889488665006|-2.8193877105074|-2.8681729633362|-2.8681729633362|-2.8681729633362|-2.8681729633362|-2.8681729633362|-2.8681729633362|-2.8681729633362|-2.9913031479552|-3.0842257363746|-3.0963619796379|-3.1171753970615|-3.1171753970615|-3.2057754684694|-3.2057754684694|-3.2057754684694|-3.343083824185|-3.4528709931147|-3.4539148065499|-3.4539148065499
05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH|151.62897077031|-160.62714199392|-160.62714199392|-160.62714199392|-160.62714199392|-160.62714199392|-160.62714199392|-160.62714199392|-160.62714199392|-160.62714199392|-160.62714199392|-160.62714199392|-160.62714199392|-160.62714199392|-160.62714199392|-160.62714199392|-160.62714199392|-163.84404208228|-165.8142596003|-165.8142596003|-168.78250659799|-170.66674734372|-170.66674734372|-170.66674734372|-171.6658283474|-179.8092511762|165.31511716332|165.31511716332|164.9668039689|164.61033740414|164.01981899884|163.6126223138|163.6126223138|163.6126223138|163.6126223138||||163.6126223138|163.6126223138||||163.6126223138|163.6126223138|163.6126223138|163.6126223138|163.6126223138|163.6126223138|163.6126223138|163.6126223138|163.6126223138|163.6126223138|163.6126223138|163.6126223138|163.6126223138|163.6126223138|163.13626712671|163.13626712671|161.67362471545|159.39569972316|158.78058649068|158.78058649068|158.78058649068|158.78058649068|158.78058649068|158.78058649068|158.78058649068|158.78058649068|158.78058649068|157.8145449533|154.9108584945|154.9108584945|152.71597329365|152.71597329365|152.71597329365|152.71597329365|152.71597329365|152.71597329365|152.71597329365|152.71036247541|152.71036247541|152.71036247541|152.68928638354|152.47450207016|152.47450207016|152.47450207016|150.6840824639|150.6840824639|150.6840824639|149.75935803363|149.75935803363|148.82706007371|147.43384405111|147.43384405111|147.43384405111|147.43384405111|147.43384405111|145.85099042589|145.85099042589|145.85099042589|145.07610759398|143.55244070548|143.55244070548|143.55244070548|143.55244070548|143.55244070548|143.55244070548|143.55244070548|143.55244070548|143.55244070548|143.55244070548|143.55244070548|143.55244070548|141.63326185564|139.6151436506|139.6151436506|139.15848972381|136.28443709546|134.88548566163|133.63387448324|132.37652245642|132.30914473816|132.30914473816|132.30914473816|132.30914473816|132.30914473816|-139.28632205097|-139.28632205097|-139.28632205097|-139.28632205097|-139.28632205097|-139.28632205097|-139.28632205097|-139.28632205097|-139.28885757342|-139.28885757342|-139.28885757342|-139.28885757342|-140.73129404006|-140.73129404006|-140.73129404006|-140.73129404006|-140.73129404006|-140.73129404006||-144.70977590281|-146.62475202037|-148.11639401596|-149.29599419878|-149.73721102924|-149.84971529721|-149.84971529721|-149.84971529721|-151.24134303992|-153.85149989597|-155.4004991141|-155.4004991141|-155.4004991141|-155.4004991141|-156.95594748816|-156.95594748816|-156.95594748816|-156.95594748816|-156.95594748816|-156.95594748816|-156.95594748816|-156.95594748816|-156.95594748816|-156.95594748816|-156.95594748816|-156.95594748816|-156.95594748816|-156.95594748816|-156.95594748816|-158.37555072142|-158.37555072142|-160.94505890026|-161.54346472527|-161.54346472527|-161.54346472527|-161.76259999066|-161.76259999066|-161.76259999066||-161.76259999066|-163.28590443275|152.04284690311|152.04284690311|152.04284690311|152.04284690311||152.04284690311|152.04284690311|152.04284690311|152.04284690311|152.04284690311|152.04284690311|152.04284690311|150.63371810307|150.51522996017|143.60089611797|143.60089611797|143.28988779682|139.58321188443|-149.89273962633|-149.89273962633|-149.89273962633|-149.89273962633|-149.89273962633|-149.89273962633||-149.89273962633|-149.89273962633|-149.89273962633|-149.89273962633|-149.89273962633|-149.89273962633|-149.89273962633|||-149.89273962633|-149.89273962633|-149.89273962633|-149.89273962633|-149.89273962633|-149.89273962633|-149.89273962633|-149.92467473633|-149.92467473633|-154.44963893501|-159.99404376975|-166.01004371633|-166.11116578833|-167.0151928559|-170.26688349413|-171.8048659714|-173.77496065921|-173.77496065921|-173.77496065921|-173.77496065921|-173.77496065921|-173.77496065921|-173.77496065921|-173.77496065921|-173.77496065921|-173.77496065921|-173.77496065921|-173.77496065921|-176.84717257626|-181.01075493635|-187.38536889347
05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP|3.2939163558822|3.2939163558822|3.2939163558822|3.2939163558822|3.2939163558822|3.2939163558822|3.2939163558822|3.2939163558822|3.2939163558822|3.2224365008849|3.2224365008849|3.2224365008849|3.1446517190423|3.0983234305962|3.0983234305962|3.0983234305962|3.0983234305962|3.0983234305962|3.0983234305962|3.0983234305962|3.0983234305962|3.0145260912163|-3.4270675339631|-3.4270675339631|-3.4270675339631|-3.4270675339631|-3.4270675339631|-3.4270675339631|-3.4270675339631|-3.4270675339631|-3.4270675339631|-3.4270675339631|-3.4270675339631|-3.4270675339631|-3.4270675339631||||-3.4270675339631|-3.4270675339631||||-3.4270675339631|-3.4270675339631|-3.4270675339631|-3.5100270190786|-3.5100270190786|-3.5100270190786|-3.5100270190786|-3.5100270190786|-3.5100270190786|-3.5100270190786|-3.5100270190786|-3.5100270190786|-3.5100270190786|-3.5100270190786|-3.5100270190786|-3.5900300121916|-3.6172556321502|-3.6241605801674|-3.6241605801674|-3.6241605801674|-3.632400716156|-3.6543835646948|-3.6543835646948|-3.7123538634851|-3.7123538634851|-3.7123538634851|-3.8534487642264|-3.9179987286435|-4.0116653017321|-4.0760169616583|-4.1861298869321|-4.222922094472|-4.2901912483989|-4.4004903671277|-4.5699892703176|-4.7135990398328|-4.8939990486481|-4.9038878509047|-5.0587642136153|-5.1902936236656|-5.4225484813359|-5.5811650317142|-5.7292779028207|-5.7292779028207|-5.9205864866342|-6.2592627560393|-6.4575141045005|-6.6694601611463|-7.0044001292484|-7.4696111757775|-7.8359570193312|-8.2974522166806|-8.8630025048341|-9.4713916005123|-10.000712878332|-10.723569864283|-11.579522232491|-12.520302287162|-13.263946934343|-15.848274385267|-16.625860332707|-17.286511632314|-18.511022604775|-18.511022604775|-18.511022604775|-18.511022604775|-18.511022604775|-20.147513695637|-21.472227569067|-23.145111158649|-25.123671614638|-57.304442703957|-57.304442703957|-57.304442703957|-58.716048042238|-59.828940912816|-60.69375415684|-60.69375415684|-60.859726332307|-61.594139097664|-62.005022335616|-62.005022335616|-62.005022335616|-62.005022335616|-62.005022335616|-62.005022335616|-62.005022335616|-62.005022335616|-62.005022335616|-62.005022335616|-62.005022335616|-62.005022335616|-62.855579694738|-64.206197880628|-65.519849970656|-65.519849970656|-65.519849970656|-65.519849970656|-66.031296768695|-66.031296768695|-66.638020009796|-66.638020009796||-68.675576601868|-70.067308437432|-71.46923024081|-72.932477282405|-73.136089005868|-73.201212210567|-73.422820119905|-73.422820119905|-73.422820119905|-73.422820119905|-73.422820119905|-73.422820119905|-73.422820119905|-73.422820119905|-73.422820119905|-73.422820119905|-73.422820119905|-73.422820119905|-73.625665259212|-73.625665259212|-73.625665259212|-73.625665259212|-73.625665259212|-74.83962713331|-75.669910408464|-75.669910408464|-77.261009615226|-77.495569036585|-77.623616748524|-77.623616748524|-77.623616748524|-80.909575945219|73.221636013017|73.221636013017|73.221636013017|73.221636013017|73.221636013017|73.221636013017||73.221636013017|73.221636013017|73.221636013017|73.221636013017|73.221636013017|73.221636013017||73.221636013017|73.221636013017|73.221636013017|73.221636013017|73.221636013017|73.221636013017|73.221636013017|73.221636013017|73.221636013017|73.221636013017|73.221636013017|71.546261897602|68.523620939827|67.204022249222|66.626694185469|63.777082469692|63.777082469692|63.777082469692|63.157867461034||-71.472312921444|-71.472312921444|-71.472312921444|-71.472312921444|-71.472312921444|-71.472312921444|-71.472312921444|||-71.472312921444|-71.472312921444|-71.472312921444|-71.472312921444|-71.472312921444|-71.472312921444|-71.472312921444|-71.472312921444|-71.472312921444|-74.93590248311|-78.806558907964|-80.307286488721|-81.902540034397|-83.919488927108|-87.227211444887|-89.218313046985|-89.218313046985|-89.218313046985|-89.218313046985|-89.218313046985|-89.218313046985|-89.218313046985|-89.218313046985|-89.218313046985|-89.218313046985|-89.218313046985|-91.864013364723|-91.864013364723|-91.864013364723|-91.864013364723|-91.864013364723
05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH|357.63425839466|357.63425839466|357.63425839466|355.54917497682|350.40886398656|350.40886398656|347.55429264023|344.02951708362|344.02951708362|344.02951708362|344.02951708362|344.02951708362|344.02951708362|344.02951708362|344.02951708362|344.02951708362|344.02951708362|344.02951708362|344.02951708362|339.32163514675|339.32163514675|338.81949896634|338.81949896634|338.81949896634|338.81949896634|338.81949896634|333.85501411028|332.85002144252|330.93459998721|330.93459998721|330.04954943783|329.12172397118|325.06856794866|321.18046135349|321.18046135349||||321.18046135349|321.18046135349||||318.92275179142|314.61415373743|314.21573688653|312.57754480173|312.57754480173|312.57754480173|311.97950708881|311.97950708881|311.97950708881|311.97950708881|311.97950708881|310.34817361789|310.34817361789|310.34817361789|310.34817361789|309.34029509846|309.34029509846|309.34029509846|309.34029509846|309.34029509846|308.86185193835|308.86185193835|308.86185193835|306.95762004652|304.63070318212|299.55632296657|285.82884360601|285.82884360601|285.82884360601|282.50981639546|278.12202669428|270.24668276361|-288.55995757689|-288.55995757689|-288.55995757689|-288.55995757689|-288.55995757689|-289.75551486136|-289.87277597986|-291.65864981106|-295.1429337229|-297.79215671902|-302.25793766849|-304.00882641334|291.34025894885|291.34025894885|291.34025894885|291.34025894885|291.34025894885|291.34025894885|291.34025894885|291.34025894885|291.34025894885|291.21138696411|289.87933105604|285.78814765233|285.57571995278|282.78413192453|281.04903445445|270.34337229422|-280.47980703332|-280.47980703332|-280.78866464802|-284.32074697491|-285.58123437931|-285.58123437931|-285.58123437931|-285.58123437931|-285.58123437931|-285.58123437931|-286.75693895607|-290.6410310775|277.06481160225|277.06481160225|277.06481160225|277.06481160225|277.06481160225|277.06481160225|274.37200916147|268.75777846283|263.49479636373|263.49479636373|263.00533166663|262.85035732869|261.47910858729|261.47910858729|261.47910858729|261.47910858729|261.1767876583|259.80754353798|257.20838543879|-272.38836724378|-272.38836724378|-272.38836724378|-272.38836724378|-272.38836724378|-274.68564607009|-274.68564607009|-276.72849698977|-279.49834321292|265.46147226299|265.46147226299||265.46147226299|265.46147226299|265.46147226299|265.46147226299|265.46147226299|265.46147226299|-280.04385439597|-280.04385439597|-283.13761124835|-284.7406187703|-284.7406187703|-284.7406187703|-285.14513807052|-285.25471441902|-285.25471441902|-285.25471441902|-285.25471441902|-285.25471441902|-287.63296805765|-287.63296805765|-287.63296805765|-287.63296805765|-287.63296805765|-289.9366369396|-290.18622484529|-290.18622484529|-290.18622484529|-290.18622484529|-290.18622484529|-290.48668023495|-290.48668023495|-291.47408508093|-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473||-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473||-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473|-291.66372886473|-292.5510565336|270.92134607781|270.92134607781|270.92134607781|270.92134607781|270.92134607781|270.92134607781|270.87925782192|265.77695788264||264.72996201913|262.38883278546|256.14315703376|-282.15612331034|-282.15612331034|-282.15612331034|-282.15612331034|||-282.15612331034|-282.15612331034|-282.15612331034|-282.15612331034|-282.15612331034|-282.15612331034|-282.15612331034|-292.45123795007|-293.27916005954|-308.65463144365|-315.59403866731|-321.87116187373|-327.39894527024|-327.39894527024|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067|309.58366318067
05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH|350.74483521258|350.74483521258|350.74483521258|345.71647848327|340.07387006767|338.97651755024|337.01280304247|335.30753158303|335.30753158303|335.30753158303|335.30753158303|335.30753158303|335.30753158303|335.30753158303|335.30753158303|335.30753158303|335.30753158303|335.30753158303|335.30753158303|331.78058691788|331.64508809832|331.05508196124|331.05508196124|331.05508196124|331.05508196124|330.7889786006|328.05441965008|324.80491886033|322.62212901528|322.59680933881|322.37979798767|320.98310751886|316.18679020107|311.19207394162|311.19207394162||||311.19207394162|311.19207394162||||309.36341616886|304.10379608226|303.3875406909|301.87138650774|301.87138650774|301.87138650774|300.52697992938|300.52697992938|300.52697992938|300.52697992938|300.52697992938|298.87941239368|298.87941239368|298.87941239368|298.87941239368|297.40623461732|297.40623461732|297.40623461732|297.40623461732|297.40623461732|297.40623461732|297.40623461732|297.40623461732|294.7069463413|292.65214598632|285.11905143499|274.08559818228|274.08559818228|274.08559818228|271.47287771393|267.28654503479|260.56838676283|-275.98148763939|-275.98148763939|-275.98148763939|-275.98148763939|-275.98148763939|-276.24608313557|-276.57342028084|-277.9482552681|-281.60917082469|-283.21020540308|-288.12243857992|-288.87492599104|276.68445356873|276.68445356873|276.68445356873|276.68445356873|276.68445356873|276.68445356873|276.68445356873|276.68445356873|276.68445356873|276.50493620267|275.47769671933|271.84744656369|271.58050804982|268.40609869305|267.71789862651|256.83653944883|-267.47146682177|-267.47146682177|-267.47146682177|-271.11964192252|-271.11964192252|-271.11964192252|-271.11964192252|-271.11964192252|-271.11964192252|-271.11964192252|-272.15516922055|-275.20018124115|262.26478639695|262.26478639695|262.26478639695|262.26478639695|262.26478639695|262.26478639695|259.51643780705|254.42382758455|249.99291002184|249.99291002184|249.99291002184|249.99291002184|249.99291002184|249.99291002184|249.99291002184|249.99291002184|248.80878959133|248.18196842884|244.6355342094|-260.10876630258|-260.10876630258|-260.10876630258|-260.10876630258|-260.10876630258|-262.14862752967|-262.3929198165|-264.34768495507|-265.53828590759|-265.53828590759|-265.53828590759||-265.53828590759|-265.53828590759|-265.53828590759|-265.53828590759|-265.53828590759|-265.53828590759|-265.53828590759|-265.53828590759|-268.21476500176|-268.67244233771|-268.67244233771|-268.67244233771|-268.67244233771|-268.67244233771|-268.67244233771|-268.67244233771|-268.67244233771|-268.67244233771|-271.02340256322|-271.02340256322|-271.02340256322|258.09155601443|258.09155601443|258.09155601443|258.09155601443|258.09155601443|258.09155601443|258.09155601443|258.09155601443|258.09155601443|258.09155601443|258.09155601443|258.09155601443|258.09155601443|258.09155601443|258.09155601443|258.09155601443|255.92950125735||254.66611555992|253.71790482136|253.47597577295|253.47597577295|253.47597577295|253.47597577295||253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|253.47597577295|249.22886909071||248.88763198393|246.30292849559|-265.89932645139|-265.89932645139|-265.89932645139|-265.89932645139|-265.89932645139|||-265.89932645139|-265.89932645139|-265.89932645139|-265.89932645139|-265.89932645139|-265.89932645139|-265.89932645139|-275.63435021517|-275.63435021517|-291.16594061451|-299.06770636856|-304.81413785417|-309.76684887565|-309.76684887565|-310.59795027207|-310.59795027207|294.91314360123|294.91314360123|294.91314360123|294.91314360123|294.91314360123|294.91314360123|294.91314360123|294.91314360123|294.91314360123|294.91314360123|294.91314360123|294.91314360123|294.91314360123|292.01633852689|292.01633852689
05244|949711|/equities/romande-energie-holding-sa|CHALL|43.439701703086|42.644111901405|42.437904231949|41.7698928705|41.606375005293|41.606375005293|41.606375005293|41.606375005293|41.606375005293|41.606375005293|41.606375005293|41.606375005293|41.606375005293|41.606375005293|41.606375005293|41.606375005293|41.606375005293|41.606375005293|41.606375005293|41.606375005293|41.606375005293|41.606375005293|41.606375005293|41.606375005293|41.606375005293|41.606375005293|41.606375005293|41.573749412484|41.528181208429|41.528181208429|41.528181208429|41.528181208429|41.528181208429|41.528181208429|41.528181208429||||41.528181208429|41.528181208429||||41.528181208429|41.528181208429|41.528181208429|41.528181208429|41.528181208429|41.528181208429|41.528181208429|41.528181208429|41.528181208429|41.528181208429|41.528181208429|41.528181208429|41.528181208429|41.528181208429|41.528181208429|41.528181208429|41.528181208429|41.45516327141|41.45516327141|41.339069877711|41.326742952231|41.240936862593|41.240936862593|41.240936862593|41.188225110146|41.188225110146|41.188225110146|41.188225110146|41.188225110146|41.03089807001|41.03089807001|41.03089807001|41.03089807001|41.03089807001|41.03089807001|41.03089807001|41.03089807001|41.03089807001|41.03089807001|41.03089807001|41.03089807001|41.03089807001|41.03089807001|41.03089807001|41.03089807001|41.03089807001|41.03089807001|41.03089807001|41.03089807001|41.03089807001|41.03089807001|41.03089807001|41.03089807001|41.03089807001|41.03089807001|41.03089807001|41.03089807001|-43.249001635807|-43.296915783433|-43.296915783433|-43.379906722735|-43.421753217096|-43.421753217096|-43.421753217096|-43.478707680137|-43.478707680137|-43.643009593123|-43.739410735849|-43.739410735849|-43.739410735849|-43.739410735849|-43.739410735849|-43.739410735849|-43.739410735849|-43.739410735849|-43.739410735849|-43.739410735849|-43.739410735849|-43.739410735849|-43.739410735849|-43.739410735849|-43.739410735849|-43.739410735849|-43.739410735849|-43.739410735849|-43.739410735849|-43.739410735849|-43.739410735849|-43.739410735849|-43.739410735849|-43.739410735849|-43.743790469438|-43.948149056099|-43.948149056099|-43.948149056099|-43.948149056099|-43.948149056099|-43.948149056099|-43.948149056099|-43.948149056099|-43.948149056099|-43.948149056099||-43.948149056099|-44.19794458246|-44.681049281754|41.821073015958|41.821073015958|41.821073015958|41.821073015958|41.821073015958|40.684527777334|-43.225070178018|-43.225070178018|-43.225070178018|-43.225070178018|-43.225070178018|-43.225070178018|-43.225070178018|-43.225070178018|-43.225070178018|-43.225070178018|-43.225070178018|-43.225070178018|-43.638965169044|-44.109960281685|-44.51106697965|-44.512429260034|-44.512429260034|-44.708254945299|-44.832741187275|-44.832741187275|-44.832741187275|-44.832741187275|-44.832741187275|-44.832741187275|-44.832741187275|-44.832741187275|-44.832741187275|-44.832741187275|-44.832741187275||-44.832741187275|-44.832741187275|-44.832741187275|-44.832741187275|-44.832741187275|-44.832741187275||-44.832741187275|-44.832741187275|-44.832741187275|-44.947489233216|-45.336099910957|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861||-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|||-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861|-45.658664629861
05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL|-1.207097883628|-1.2210762399429|-1.2210762399429|-1.2210762399429|-1.2210762399429|-1.2210762399429|-1.2316830527335|-1.2316830527335|-1.2316830527335|-1.2316830527335|-1.2384609424078|-1.2384609424078|-1.2384609424078|-1.2647974298574|-1.2647974298574|-1.2673116405041|-1.2673116405041|-1.2737950949227|-1.2737950949227|-1.2737950949227|-1.2780186347946|-1.2780186347946|-1.2814095740831|-1.2921217222253|-1.3104130514507|-1.3315700566376|-1.3417444599563|-1.3574938788341|-1.3728369876481|-1.3728369876481|-1.3728369876481|-1.3728369876481|-1.3728369876481|-1.3728369876481|-1.3728369876481||||-1.3728369876481|-1.3728369876481||||-1.3728369876481|-1.3728369876481|-1.3728369876481|-1.3728369876481|-1.3728369876481|-1.3728369876481|-1.3728369876481|-1.3728369876481|-1.3728369876481|-1.3728369876481|-1.3728369876481|-1.3728369876481|-1.3728369876481|-1.3728369876481|-1.3728369876481|-1.4933789640711|-1.4933789640711|0.99933610759835|0.99933610759835|0.99933610759835|0.98259573074028|-1.0018710554629|-1.0018710554629|-1.0018710554629|-1.0018710554629|-1.0502456262145|-1.469606255429||-1.4738558741737|-1.4738558741737|-1.4738558741737|-1.4738558741737|-1.4738558741737|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.4898617980801|-1.669206828945|-1.669206828945|-1.669206828945|-1.711618689556|-1.7350406221217|-1.7350406221217|-1.7350406221217|-1.7350406221217|-1.7453897173104|-1.7453897173104|-1.7603268403694|-1.7603268403694|-1.8224262665249|-1.8224262665249|-1.8224262665249||-1.8224262665249|-1.8224262665249||-1.8224262665249|-1.8224262665249|-1.8224262665249|-1.8224262665249|-1.8224262665249|-1.8462394145241|-1.8462394145241|-1.8462394145241|-1.8462394145241|-1.8462394145241|-1.8462394145241|-1.8462394145241|-1.8462394145241|-1.8462394145241|-1.8462394145241|-1.8462394145241||-1.8462394145241|-1.8462394145241|-1.8888770769162|-1.9070856185006|-1.9712062976148|-2.0262487491214|-2.0262487491214|-2.0262487491214|-2.0262487491214|-2.0262487491214|-2.0262487491214|-2.0262487491214|-2.0262487491214|-2.0262487491214|-2.0262487491214|-2.0262487491214|-2.0262487491214|-2.0827764228808||-2.117807151634|-2.1400396867526|-2.1400396867526|-2.1872663612645|-2.1900181632882|-2.220297976958|-2.2282837052035|-2.2282837052035|-2.2282837052035|-2.2282837052035|-2.2282837052035|-2.2282837052035|-2.2282837052035|-2.2282837052035|-2.2282837052035|-2.2282837052035|-2.2282837052035|-2.2282837052035|-2.2531894789741||-2.2531894789741|-2.2531894789741|-2.2531894789741||-2.2531894789741|-2.2531894789741||-2.2531894789741|-2.3346550184936|-2.4047934443584|-2.4047934443584|-2.4047934443584||-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584||-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|||-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4047934443584|-2.4442149368514||-2.4782944153403|-2.4964381136999|-2.5554869085005|-2.6269060452919|2.035106191147|2.035106191147|2.035106191147|2.035106191147|2.035106191147|2.035106191147|2.035106191147|2.035106191147|2.035106191147|2.035106191147|2.035106191147
05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL|14.40949549926|14.40949549926|14.40949549926|14.374932445282|14.374932445282|13.536591173536|13.448434857667|12.227407470953|12.227407470953|12.227407470953|12.227407470953|12.227407470953|12.227407470953|12.227407470953|12.227407470953|12.227407470953|12.227407470953|12.227407470953|12.227407470953|12.227407470953|12.227407470953|12.227407470953|12.227407470953|12.227407470953|12.227407470953|12.227407470953|12.227407470953|12.227407470953|12.227407470953|12.227407470953|12.227407470953|11.469341772145|11.339193490518|11.339193490518|11.339193490518||||11.339193490518|11.339193490518||||11.339193490518|11.140214658857|10.973996559049|10.973996559049|10.973996559049|10.973996559049|10.973996559049|10.8396249299|10.8396249299|10.809907448728|10.809907448728|10.80656365602|10.517292809141|10.403941176246|10.403941176246|10.403941176246|10.332156311484|10.33017416686|10.286604028691|10.286604028691|10.286604028691|10.286604028691|10.267338070328|9.9592643148976|-11.289683848155|-11.289683848155|-11.289683848155|-11.289683848155|-11.289683848155|-11.289683848155|-11.289683848155|-11.289683848155|-11.289683848155|-11.289683848155|-11.289683848155|-11.289683848155|-11.289683848155|-11.289683848155|-11.289683848155|-11.289683848155|-11.289683848155|-11.289683848155|-11.289683848155|-11.289683848155|-11.289683848155|-11.289683848155|-11.289683848155|-11.289683848155|-11.289683848155|-11.289683848155|-11.289683848155|-11.689648766796|-11.914054971581|-11.971171862157|-12.161301725741|-12.287001894178|-12.308644327691|-12.308644327691|-12.308644327691|-12.695159630832|-12.716652836897|-12.716652836897|-12.716652836897|-12.812947978022|-13.405497963166|-14.526108616961|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-14.941468258683|-15.081631470592|-15.602797268384|13.410834649774|13.410834649774|13.410834649774|13.410834649774||13.410834649774|13.410834649774|13.410834649774|12.98648283611|12.91376332819|12.91376332819|12.91376332819|12.91376332819|12.647514550549|12.127238715867|-13.10796796197|-13.10796796197|-13.10796796197|-13.10796796197|-13.10796796197|-13.10796796197|-13.10796796197|-13.10796796197|-13.10796796197|-13.10796796197|-13.10796796197|-13.10796796197|-13.2410756892|-13.258040211235|-13.258040211235|-13.258040211235|-13.258040211235|-13.258040211235|-13.258040211235|-13.258040211235|-13.258040211235|-13.390044819022|-13.473383306027|-14.035981150204|-14.107948430095|-14.107948430095|-14.107948430095|-14.107948430095||-14.107948430095|-14.107948430095|-14.107948430095|-14.107948430095|-14.107948430095|-14.107948430095||-14.107948430095|-14.107948430095|-14.11462808307|-14.11462808307|-14.208475544011|-14.579952366279|-14.579952366279|-14.579952366279|12.793218767905|12.793218767905|12.793218767905|12.793218767905|12.793218767905|12.793218767905|12.793218767905|12.793218767905|12.793218767905|12.793218767905|12.793218767905||12.793218767905|12.793218767905|12.793218767905|12.395798961612|12.123110126889|12.020122342017|11.601246838997|||11.526940881356|11.481045576317|-14.517222596813|-14.517222596813|-14.517222596813|-14.517222596813|-14.517222596813|-14.517222596813|-14.517222596813|-15.555802611961|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574|14.30380617574
05247|955623|/equities/schaffner-holding-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH|-293.18081077546|-293.18081077546|-293.18081077546|-293.18081077546|-293.18081077546|-293.18081077546|-293.18081077546|-293.18081077546|283.41840302475|283.41840302475|283.41840302475|283.41840302475|282.32600336083|282.24978424993|282.24978424993|282.24978424993|282.24978424993|282.24978424993|282.24978424993|282.24978424993|282.24978424993|282.24978424993|282.24978424993|282.24978424993|282.24978424993|282.24978424993|280.47198249992|278.52123799714|278.52123799714|278.52123799714|277.43979999647|277.43979999647|277.26644444053|277.1293827117|272.53264745744||||270.98071939716|270.56191044129||||269.98075363122|269.98075363122|269.67305959024|267.83117732249|267.12507177296|267.12507177296|267.12507177296|264.99782260997|-276.33139471819|-276.33139471819|-276.33139471819|-276.33139471819|-276.33139471819|-276.33139471819|-276.33139471819|-276.33139471819|-276.33139471819|-276.33139471819|-276.33139471819|-276.33139471819|-276.33139471819|-276.33139471819|-276.33139471819|-276.33139471819|-276.33139471819|-277.11821635355|-279.68690705949|-279.84337086063|-279.84337086063|-279.84337086063|-279.84337086063|-279.84337086063|-280.13152317848|-281.07959283742|-281.07959283742|-281.07959283742|-282.42176981936|-283.80196646595|-285.30774051773|-286.56415613081|-288.07128458978|-290.55142732198|-291.74060088038|-291.74060088038|-291.74060088038|-291.74060088038|-291.74060088038|-291.74060088038|-291.74060088038|-291.74060088038|-291.74060088038|-292.73955653376|-294.74904874316|-294.74904874316|-294.74904874316|-294.82899226361|-294.82899226361|-294.82899226361|-294.82899226361|-294.82899226361|-294.82899226361|-294.82899226361|-294.82899226361|-294.82899226361|-294.82899226361|-296.6988802929|-296.91755112468|-296.91755112468|-296.91755112468|-296.91755112468|-301.60283458298|288.91934002101|288.91934002101|286.13260002335|284.09177780372|282.47755940819|282.47755940819|282.47755940819|282.47755940819|282.47755940819|282.47755940819|282.47755940819|282.47755940819|282.47755940819|282.47755940819|282.47755940819|282.47755940819|282.47755940819|282.47755940819|282.47755940819|280.81352456542|280.81352456542|280.81352456542|280.4039161838|278.72657353755|277.30041121808|277.30041121808|277.30041121808|277.30041121808|277.30041121808|277.30041121808|277.30041121808||277.30041121808|277.30041121808|277.30041121808|277.30041121808|277.30041121808|277.30041121808|277.30041121808|277.30041121808|277.30041121808|277.30041121808|277.30041121808|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-289.61917464191|-291.4935273799|-293.21503042211|280.66821303437|280.66821303437|280.66821303437|280.66821303437|280.66821303437|280.66821303437|280.66821303437||280.66821303437|280.66821303437|280.66821303437|280.66821303437|280.66821303437|280.66821303437||280.66821303437|280.66821303437|280.66821303437|280.66821303437|280.66821303437|280.66821303437|280.18690337152|276.81878152391|275.5208683599|271.10652039989|268.86835599988|267.43932839492|267.43932839492|266.82147599435|266.41275110483|265.90154457387|265.90154457387|264.27949397097|263.00499330107||261.11665922342|252.46295469268|250.62550521409|248.44500579344|246.59145081786|246.59145081786|246.59145081786|||246.59145081786|246.59145081786|-268.69638378827|-268.69638378827|-268.69638378827|-268.69638378827|-268.69638378827|-268.69638378827|-268.69638378827|-276.19042643141|-277.91019117728|-277.91019117728|-277.91019117728|-277.91019117728|-279.95576797476|267.72488772192|267.72488772192|267.72488772192|267.72488772192|267.72488772192|267.72488772192|267.72488772192|265.7220974688|265.24677496534|264.31409078111|264.31409078111|264.31409078111|264.31409078111|264.31409078111|260.9601008679|259.48344540878
05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH|-309.13674121854|-309.13674121854|-309.13674121854|-309.13674121854|-309.13674121854|-309.13674121854|-309.13674121854|-309.98526632518|297.42294643894|-311.06288141107|-311.06288141107|-311.06288141107|-311.06288141107|-311.06288141107|-311.06288141107|-311.06288141107|298.50399304172|298.50399304172|298.50399304172|298.50399304172|298.50399304172|298.50399304172|298.50399304172|298.50399304172|298.50399304172|298.50399304172|296.14887301944|295.19295507365|295.19295507365|295.19295507365|294.82834321399|294.82834321399|294.77079906459|294.77079906459|289.6231178707||||288.40346870887|287.99274572253||||287.80304266479|286.05894646674|285.87660752435|283.35177359205|282.79231006252|282.79231006252|282.03590278214|280.49443466716|-290.30176288343|-290.30176288343|-290.30176288343|-290.30176288343|-290.30176288343|-290.30176288343|-290.30176288343|-290.30176288343|-290.30176288343|-290.30176288343|-290.30176288343|-290.30176288343|-290.30176288343|-290.30176288343|-290.30176288343|-290.30176288343|-290.30176288343|-290.99083849298|-294.1787040113|-294.73256972198|-294.73256972198|-294.73256972198|-294.73256972198|-294.73256972198|-295.80284270053|-296.11427814436|-296.1491823403|-296.39909725366|-297.48787329128|-299.66431111683|-301.33811261245|-302.79789985096|-304.01989007963|-306.42210415749|-317.63567637236|293.48260011904|-305.07995704157|-305.07995704157|-305.07995704157|-305.07995704157|-305.07995704157|-305.07995704157|-305.07995704157|-306.77774666132|-309.15080527466|-309.15080527466|-309.15080527466|-309.61201264242|-309.73868598537|-309.73868598537|-309.73868598537|-310.73187636884|-310.76323227897|-310.76323227897|-310.76323227897|-310.76323227897|-310.76323227897|-312.49247386737|-313.0690835796|-313.0690835796|-313.0690835796|-313.0690835796|-317.88786589682|303.00509324413|303.00509324413|299.57231633245|297.02477557989|295.17198337816|292.42442326306|-304.65789643595|-304.65789643595|-304.65789643595|-304.65789643595|294.2411401217|294.2411401217|294.2411401217|294.2411401217|294.2411401217|294.2411401217|294.07177902063|294.07177902063|293.07973920857|292.99071825078|292.99071825078|292.99071825078|292.99071825078|289.41191628831|286.31323489499|286.20502085659|286.20502085659|286.20502085659|286.20502085659|286.20502085659|286.20502085659||286.20502085659|286.20502085659|286.20502085659|286.20502085659|286.20502085659|286.20502085659|286.20502085659|286.20502085659|286.20502085659|286.20502085659|286.20502085659|286.05610425001|286.05610425001|286.05610425001|286.05610425001|283.66882279911|-298.06311085385|-298.06311085385|-298.06311085385|-298.06311085385|-298.06311085385|-298.06311085385|-298.06311085385|-298.06311085385|-298.06311085385|-298.06311085385|-298.06311085385|-298.06311085385|-298.06311085385|-301.09236200829|-302.82484328504|290.89012579189|290.89012579189|290.89012579189|290.89012579189|290.89012579189|290.89012579189|290.89012579189||290.89012579189|290.89012579189|290.89012579189|290.89012579189|290.89012579189|290.89012579189||290.89012579189|290.89012579189|290.89012579189|290.89012579189|290.89012579189|290.89012579189|290.82235520931|287.51374767723|285.73748046493|281.75275369855|279.95862946215|278.36127199586|278.36127199586|278.21252647435|277.03612153834|276.45077121191|276.45077121191|275.45034097071|275.45034097071||269.24481787544|-278.06574335469|-278.06574335469|-278.06574335469|-278.06574335469|-278.06574335469|-278.06574335469|||-278.06574335469|-278.06574335469|-278.06574335469|-278.06574335469|-278.06574335469|-278.06574335469|-278.06574335469|-280.36388795627|-280.36388795627|-285.74876676945|-287.36529674958|-287.46142896492|-287.50177771759|-287.50177771759|-288.84642884148|-292.54046733527|277.33676884116|277.33676884116|277.33676884116|277.33676884116|277.33676884116|277.33676884116|276.00750703217|275.10922207871|275.10922207871|275.10922207871|275.10922207871|275.10922207871|275.10922207871|270.74356042058|269.45952649812
05250|955635|/equities/schlatter-industries-ag|CHALL|-20.692779508713|-20.692779508713|-20.692779508713|-20.692779508713|-20.692779508713|-20.692779508713|-20.692779508713|-20.692779508713|-20.692779508713|-20.692779508713|-20.692779508713||-20.692779508713|-20.692779508713|-20.692779508713|-20.692779508713|-20.692779508713|-20.692779508713|-20.692779508713|-20.692779508713|-20.692779508713|-20.692779508713|19.803804678229|19.803804678229|19.803804678229|19.803804678229|19.803804678229|19.803804678229|19.803804678229|19.803804678229|19.803804678229|19.803804678229||19.803804678229|19.588281613729||||19.588281613729|19.588281613729||||19.588281613729|19.588281613729|19.588281613729|19.588281613729||19.588281613729|19.588281613729|19.588281613729|19.588281613729|-20.445005768265|-20.445005768265|-20.445005768265|-20.445005768265|-20.445005768265|-20.445005768265|-20.445005768265|-20.445005768265|-20.445005768265|-20.445005768265|-20.445005768265|19.176596987479|19.176596987479|19.176596987479||19.176596987479|19.176596987479|19.176596987479||-20.339537438022|-20.339537438022|-20.339537438022|-20.339537438022|-20.339537438022|-20.866152772491|-21.317947609761|-21.331052391109|-21.54561370432|-21.761792962415||-21.946437112339|20.081736202762|-20.826423338988|-20.826423338988|-20.826423338988|||||-20.826423338988|-20.826423338988|-20.996026228907|-21.231513622664|-21.231513622664|-21.435015178678|-21.537470353154|-21.537470353154|-21.537470353154|-21.599218438702|||-21.599218438702|||-21.599218438702|-21.599218438702|-21.599218438702|-21.871686629581|-21.871686629581|-21.871686629581|-21.871686629581|||-21.871686629581|-21.871686629581|-21.871686629581|-22.490763112491|-22.940580338266|-22.940580338266|-22.940580338266|-22.940580338266|-22.940580338266|-22.940580338266|-22.940580338266|-22.940580338266|-22.940580338266|-22.940580338266|-23.089533666799|-23.349296159338|-23.349296159338|-23.349296159338|-23.349296159338||-23.865798361006|-23.865798361006|-23.931545213744|-23.931545213744|-23.931545213744|-23.931545213744|-23.931545213744|-23.931545213744|-24.27949423689|-24.377215967116||-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156|-24.461722119156||-24.461722119156|-24.461722119156|-24.461722119156|-24.972495553306|-24.972495553306|22.875003499663|22.433962198908|22.433962198908|22.433962198908|22.433962198908|||22.433962198908|22.433962198908|22.433962198908|22.433962198908|22.433962198908|22.433962198908|||||22.433962198908||22.433962198908|22.433962198908||22.433962198908||22.433962198908|22.433962198908|21.259958846498|21.151801235794|21.151801235794|-22.241112998376|-22.241112998376|-22.241112998376|-22.241112998376|-22.241112998376|-22.241112998376|20.78134048911|20.78134048911|20.78134048911||-21.582835136466|-21.582835136466|-21.582835136466|-21.582835136466||-21.582835136466|-21.582835136466|-21.582835136466|-21.582835136466|-21.582835136466|-21.582835136466|-21.582835136466|||-21.869815970585|-22.166462740551|20.679134999813|20.679134999813|20.679134999813|20.679134999813|20.679134999813|20.679134999813|20.679134999813|20.679134999813|20.679134999813|20.679134999813|20.679134999813|-22.066024900682|-22.066024900682|-22.066024900682|-22.066024900682|-22.066024900682|-22.066024900682|-22.066024900682|-22.066024900682|-22.066024900682|-22.066024900682||-22.066024900682|-22.066024900682||-22.066024900682|-22.066024900682|-22.066024900682|
05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP|252.96592766312|252.96592766312|252.96592766312|252.96592766312|252.96592766312|252.96592766312|252.96592766312|252.96592766312|252.96592766312|248.37880851457|241.36581298096|241.36581298096|238.73979220106|-264.89605277329|-264.89605277329|-264.89605277329|-264.89605277329|-264.89605277329|-264.89605277329|-264.89605277329|-264.89605277329|-264.89605277329|-264.89605277329|-265.85672530366|-266.80349840521|-266.80349840521|-266.80349840521|-266.80349840521|-271.92055378357|-280.46728198174|-281.02995305888|-281.02995305888|-281.02995305888|-281.02995305888|-281.02995305888||||-281.61087821076|-281.61087821076||||-281.61087821076|-281.61087821076|-281.61087821076|-281.61087821076|-281.61087821076|-281.61087821076|-281.61087821076|252.71013532137|247.66313873095|247.66313873095|247.66313873095|247.66313873095|246.76459858994|245.92258294993|245.92258294993|245.92258294993|245.92258294993|245.92258294993|245.92258294993|245.92258294993|243.80610535979|-268.25468731149|-268.25468731149|-271.2274303461|-272.39158927344|-272.68509919271|-277.84455465857|-278.79950517619|-283.53169431521|-283.53169431521|-283.53169431521|-283.53169431521|-283.53169431521|-283.86854923912|-284.43727693236|-285.98586325818|-294.15095917575|271.52880374646|271.52880374646|271.52880374646|271.52880374646|271.52880374646|265.42089305162|259.7732145018|-279.0620873315|-279.0620873315|-279.0620873315|-279.0620873315|-282.59676370167|-283.29230086626|-283.29230086626|-287.04700096251|-292.05222329168|-295.94691476853|-297.74657196504|-297.76415907412|-297.76415907412|-297.76415907412|-300.65462119347|-304.36624577052|-308.35138418947|-310.5015379883|-316.22393109811|-316.60992344235|-321.26102604705|-326.70669560784|-326.87961372392|-326.87961372392|-326.87961372392|-326.87961372392|-326.87961372392|-329.1440152488|-335.02112805422|-337.0234756158|-339.30836511635|-339.30836511635|-339.30836511635|-339.30836511635|-339.30836511635|-339.30836511635|-342.65538903253|-342.65538903253|-346.56154336947|-347.12227576478|-347.12227576478|-353.08030640531|-354.19173630286|-354.19173630286|-357.90748478095|-364.03609420106|-369.06788244562|-369.60320271736|-370.0591141304|-374.9279186795|-374.9279186795|-378.86435408834|-385.76594898704|-385.82327665227|-390.13697405807|-390.81886006453|-403.07651118281|-412.97390131423||-418.55433479359|-422.2825942151|-425.42510468344|-428.47233853716|383.79582041437|383.79582041437|383.79582041437|383.79582041437|383.79582041437|383.79582041437|383.79582041437|383.79582041437|383.79582041437|383.33434619058|383.33434619058|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088||372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088||372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|372.79232264088|371.28990449491|371.28990449491|369.23878277213|368.82086974681|368.63429971868|366.98255524297|-397.2840974174|-397.2840974174|-397.2840974174|-397.2840974174|-397.2840974174|-397.2840974174||-397.2840974174|-397.2840974174|-397.2840974174|-397.2840974174|-397.2840974174|-397.2840974174|-397.2840974174|||-397.2840974174|-397.62530773388|-397.62530773388|-397.62530773388|-397.62530773388|-397.62530773388|-397.62530773388|-403.38618238751|-403.38618238751|-422.09575820835|-424.63417578705|-435.42686198561|-441.89095776179|-449.96217529088|-462.85280489389|-462.85280489389|-462.85280489389|-462.85280489389|-466.64200543765|-478.78025362673|-478.78025362673|-481.19902058777|-481.19902058777|-481.19902058777|-481.19902058777|-481.19902058777|-481.19902058777|-481.19902058777|-481.19902058777|-481.19902058777|-481.19902058777
05252|955631|/equities/schweizerische-nationalbank|CHALL|-3640.488542773|-3650.1145991399|-3650.1145991399|-3650.1145991399|-3670.1273323777|-3679.0303693086|-3681.7658880353|-3681.7658880353|-3681.962097817|-3696.62455313|-3698.4717257|-3788.8539823456|-3788.8539823456|-3848.1710914951|-3881.3012127724|3573.3867419052|3573.3867419052|3573.3867419052|3573.3867419052|3573.3867419052|3570.429713228|3569.9219035867|3545.468781763|3519.96531307|3478.9695223086|3478.9695223086|3478.8550247874|3414.2833608748|3392.5370676387|-3715.7480288718|-3715.7480288718|-3715.7480288718|-3715.7480288718|-3715.7480288718|-3715.7480288718||||-3715.7480288718|-3715.7480288718||||-3715.7480288718|-3739.7200320797|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3784.0629773107|-3825.6255303452|-3859.5839226058|-3937.8710251176|-3956.0709621009|-3956.0709621009|3633.9449044063|3633.9449044063|3633.9449044063|3633.9449044063|3633.9449044063|3633.9449044063|3633.9449044063|3633.9449044063|3633.9449044063|3633.9449044063|3633.9449044063|3633.9449044063|3633.9449044063|3633.9449044063|3633.9449044063|3511.6054493403|3464.5616103781|3432.2906781979|3420.3229757754|3417.8678713277|3417.8678713277|3365.4087459197|3334.3430510218|3329.8679642245|3329.8679642245|3303.7421824717|3221.3802027463|3137.0891141625|3091.7656824028|-3274.8335887779|-3274.8335887779|-3274.8335887779|-3274.8335887779|-3288.00443059|-3288.00443059|-3291.1160339889|-3335.6844822099|-3341.3160913443|-3354.7956570492|-3357.7283247583|-3357.7283247583|-3357.7283247583|-3357.7283247583|-3357.7283247583|-3357.7283247583|-3357.7283247583|-3357.7283247583|-3357.7283247583|-3357.7283247583|-3357.7283247583|-3357.7283247583|-3357.7283247583|-3357.7283247583|-3373.5870275092|-3381.2078083436|-3399.675342604|-3405.5787014383|-3405.5787014383|-3405.5787014383|-3405.5787014383|-3405.5787014383|-3405.5787014383||-3405.5787014383|-3432.5633764586|-3432.5633764586|-3432.5633764586|-3485.0704182873|3288.0296710931|3288.0296710931|3288.0296710931|3288.0296710931|3288.0296710931|3288.0296710931|3288.0296710931|3288.0296710931|-3446.0764929113|-3446.0764929113|-3446.0764929113|-3446.0764929113|-3446.0764929113|-3446.0764929113|-3446.0764929113|-3446.0764929113|-3446.0764929113|-3446.0764929113|-3446.0764929113|-3446.0764929113|-3446.0764929113|3221.2624842496|3221.2624842496|3221.2624842496|3221.2624842496|3221.2624842496|3221.2624842496|3221.2624842496|3221.2624842496|3221.2624842496|3221.2624842496|3221.2624842496|3221.2624842496||3221.2624842496|3221.2624842496|3221.2624842496|3221.2624842496|3124.1805380551|-3298.3264166209||-3298.3264166209|-3298.3264166209|-3298.3264166209|-3301.6992797788|-3301.6992797788|-3318.4559009615|-3318.4559009615|-3338.8398899572|-3387.5998777303|-3430.1109752559||-3432.1961251795|-3432.1961251795|-3432.1961251795||-3456.3290279772|-3466.4766977525|-3475.8971577191|-3475.8971577191||-3483.7746196879|-3511.442679167|-3511.442679167|-3511.442679167|-3511.442679167|-3511.442679167|-3511.442679167|||-3511.442679167|-3511.442679167|-3511.442679167|-3511.442679167|-3511.442679167|-3511.442679167|-3511.442679167|-3511.442679167|-3511.442679167|-3540.2378755149|-3540.2378755149|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357|3442.0318925357
05253|1073053|/equities/sensirion|CHALL|-61.631128765998|-61.631128765998|-61.631128765998|-61.631128765998|-61.631128765998|-61.631128765998|-61.631128765998|-61.631128765998|-61.631128765998|-61.631128765998|-61.631128765998|-61.631128765998|-61.631128765998|-61.631128765998|-62.529030139643|-63.94410053695|-63.94410053695|-63.94410053695|-63.94410053695|-63.94410053695|-63.94410053695|-63.94410053695|-63.94410053695|-63.94410053695|-63.94410053695|57.851493290275|57.851493290275|57.851493290275|57.851493290275|57.851493290275|57.851493290275|57.851493290275|57.851493290275|56.532706312149|56.532706312149||||56.532706312149|55.769675841828||||55.400884156803|55.400884156803|55.400884156803|55.400884156803|55.400884156803|55.400884156803|55.400884156803|55.400884156803|55.400884156803|55.400884156803|55.400884156803|55.400884156803|55.400884156803|53.5676491055|52.664279398548|52.664279398548|52.664279398548|52.664279398548|-57.992130743206|-57.992130743206|-57.992130743206|-57.992130743206|-58.157922412224|-58.193732192569|-58.193732192569|-58.487481358375|-60.124977379735|-60.316643482773|-60.791919590212|-60.791919590212|-60.791919590212|-60.791919590212|-60.791919590212|-60.791919590212|-60.791919590212|-60.868800138078|-62.066421501236|-62.066421501236|-62.562689878761|-62.819656056628|-63.121840868245|-64.424266614131|-64.484611347347|-64.484611347347|-64.484611347347|-64.484611347347|-64.484611347347|-64.484611347347|-65.966232329639|-66.2084015844|-66.2084015844|-66.2084015844|-66.2084015844|-66.2084015844|-66.2084015844|-66.2084015844|-66.2084015844|-66.2084015844|-66.2084015844|-66.2084015844|-66.2084015844|-67.364890310249|-67.922100090408|-68.741221983591|-69.252634093812|-69.252634093812|-69.252634093812|-69.883722357041|-69.883722357041|-69.883722357041|-70.744778098438|-70.744778098438|-70.744778098438|-70.744778098438|-71.506516538253|-71.506516538253|-71.790574906259|-72.363053961042|-72.363053961042|-73.571056283849|-73.571056283849|-75.501172292385|-77.017971926434|-78.175522836826|-79.000585168359|-79.490649278922|-79.490649278922|-79.490649278922|-81.250720827627|-83.153974936391|-83.153974936391|-83.243302687435|-84.253668211597|-85.584562609708|76.410006163183|76.410006163183|76.410006163183|76.410006163183|76.410006163183|76.410006163183|76.410006163183|76.410006163183||76.410006163183|76.410006163183|76.410006163183|76.410006163183|76.410006163183|76.410006163183|76.410006163183|76.410006163183|76.410006163183|76.410006163183|75.188893871907|75.098296195729|75.098296195729|75.098296195729|75.098296195729|75.098296195729|75.098296195729|75.098296195729|75.098296195729|75.098296195729|75.098296195729|75.098296195729|75.098296195729|75.098296195729|71.759219097278|71.332463290053|71.112916766073|71.112916766073|70.090576745079|70.090576745079|70.090576745079|70.090576745079|70.090576745079|70.090576745079|70.090576745079|70.090576745079|70.090576745079|67.450640997408||65.739598734641|65.680233116254|65.680233116254|65.680233116254|65.680233116254|65.680233116254||65.680233116254|65.680233116254|65.680233116254|65.680233116254|65.680233116254|65.680233116254|65.680233116254|65.680233116254|65.680233116254|65.680233116254|65.066928143088|64.396586995195|62.118429825119|59.842697855954|56.814104447899|56.786633685862|56.786633685862|56.786633685862|56.109751653514||56.109751653514|56.109751653514|56.109751653514|55.088611337699|52.578533269198|-62.621682884794|-62.621682884794|||-62.621682884794|-62.621682884794|-62.621682884794|-62.621682884794|-62.621682884794|-62.621682884794|-62.621682884794|-65.685411279709|-65.685411279709|-69.089345103404|-73.8437143232|-77.309684107212|-77.62677581505|-77.62677581505|68.925833346482|68.925833346482|68.925833346482|68.925833346482|68.925833346482|68.925833346482|68.925833346482|68.925833346482|68.925833346482|68.367595489418|64.03036368089|64.03036368089|61.08929085949|55.376989420022|-64.308899288083|-64.565443653425|-65.299314551099
05254|955625|/equities/swiss-finance---property-invest|CHALL|103.48995656007|103.48995656007|103.17107746855|103.17107746855|103.17107746855|103.17107746855|103.17107746855|103.17107746855|103.17107746855|103.17107746855|103.17107746855|103.17107746855|103.17107746855|103.17107746855|103.17107746855|103.17107746855|103.17107746855|103.17107746855|103.17107746855|103.17107746855|103.17107746855|103.17107746855|101.57897496506|100.72663885007|100.45264055564|100.45264055564|100.19737839515|100.0248648835|99.440019491221|99.440019491221|99.440019491221|99.440019491221|99.440019491221|99.440019491221|99.440019491221||||99.440019491221|99.440019491221||||98.822243879135|98.529312413778|98.529312413778|98.465905394649|98.464077060723|98.464077060723|98.337863570345|97.497625595875|97.171619263749|97.171619263749|97.171619263749|97.171619263749|97.171619263749|97.171619263749|97.171619263749|97.083475891284|97.083475891284|96.970531056911|96.889480562774|96.86602624327|96.86602624327|96.85259273891|96.85259273891|96.85259273891|96.85259273891|96.85259273891|96.85259273891|96.85259273891|96.85259273891|96.85259273891|96.85259273891|96.85259273891|96.85259273891|96.85259273891|96.633576481914|96.633576481914|96.633576481914|96.633576481914|96.633576481914|96.633576481914|96.633576481914|96.633576481914|96.633576481914|96.633576481914|96.633576481914|96.633576481914|96.633576481914|96.282051321755|96.282051321755|96.282051321755|96.282051321755|95.831948174895|95.831948174895|95.831948174895|95.831948174895|95.046609761385|-97.448392611987|-97.448392611987|-97.448392611987|-97.448392611987|-97.448392611987|-97.448392611987|-97.448392611987|-97.448392611987|-97.448392611987|-97.448392611987|-97.448392611987|-98.609323429008|-99.721043187902|-99.721043187902|-99.721043187902|-99.721043187902|-99.721043187902|-99.721043187902|-99.721043187902|-99.721043187902|-99.721043187902|-99.721043187902|-99.721043187902|-99.721043187902|-99.721043187902|-99.823384371649|97.833110317593|97.833110317593|97.833110317593|97.833110317593|97.833110317593|97.833110317593|97.833110317593|97.833110317593|97.545816732783|97.545816732783|97.362018931066|97.175610424116|97.175610424116|97.175610424116|96.995122354378|96.985950477451|96.985950477451|96.985950477451|96.985950477451|96.985950477451||96.985950477451|96.985950477451|96.985950477451|96.985950477451|96.985950477451|96.985950477451|96.841914150855|96.841914150855|96.763837008961|96.763837008961|96.763837008961|96.763837008961|96.763837008961|96.763837008961|96.763837008961|96.763837008961|96.763837008961|96.763837008961|96.763837008961|96.763837008961|96.763837008961|96.763837008961|96.270932044462|95.845481066654|95.761087482297|95.761087482297|95.49353978642|95.49353978642|95.49353978642|95.131498370979|95.131498370979|95.131498370979|95.131498370979|95.131498370979|95.131498370979|95.131498370979|95.131498370979|95.131498370979||95.131498370979|95.131498370979|95.131498370979|95.131498370979|94.579443227819|94.388269066337||94.16474408521|93.960826761344|93.549169095478|93.549169095478|93.132411462424|92.847421812861|92.847421812861|92.719357993701|92.360769208708|92.360769208708|92.360769208708|92.360769208708|92.360769208708|92.360769208708|92.047870039987|92.047870039987|-95.760898420428|-95.760898420428|-95.760898420428||-95.760898420428|-95.760898420428|-95.975332401851|-95.975332401851|-95.975332401851|-95.975332401851|-96.06588752522|||-96.06588752522|-96.06588752522|-96.401096859266|-96.401096859266|-97.538681459756|-97.538681459756|-97.538681459756|-99.109649287696|-100.11071651405|-101.61190740738|98.44394102026|98.44394102026|97.868261682649|97.868261682649|97.868261682649|97.868261682649|97.868261682649|97.868261682649|97.868261682649|97.609179986472|97.575337847358|97.575337847358|97.575337847358|97.575337847358|97.575337847358|97.575337847358|97.575337847358|97.575337847358|97.575337847358|97.575337847358|97.575337847358
05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP|117.39500724285|117.39500724285|117.39500724285|117.39500724285|117.39500724285|117.39500724285|117.39500724285|115.75001220139|115.31112204031|113.32347096818|112.12608114236|111.06231187177|109.48034406583|107.72373114764|107.72373114764|107.72373114764|107.72373114764|107.72373114764|107.72373114764|107.72373114764|107.72373114764|-115.3605840185|-115.3605840185|-115.3605840185|-116.70065196121|109.18423376717|109.18423376717|109.18423376717|109.18423376717|109.18423376717|108.26026313215|107.66696005297|107.62995561441|106.45550827274|104.09500995487||||103.06112030712|102.54568914536||||102.31192383588|102.31192383588|102.31192383588|102.27163775844|102.27163775844|102.27163775844|102.25737172678|101.86374475243|-106.20201439627|-106.20201439627|-106.20201439627|-106.20201439627|-106.20201439627|-106.20201439627|-106.20201439627|-106.20201439627|-106.20201439627|-106.20201439627|-106.20201439627|-106.20201439627|-106.20201439627|-106.20201439627|-106.20201439627|-106.20201439627|-106.20201439627|-106.83557197527|-107.69453142842|-107.69453142842|-108.83948885507|-108.83948885507|-108.83948885507|-108.83948885507|-109.12165733517|-110.32406802907|-111.68229501263|-112.05810565436|105.81172028529|105.81172028529|105.81172028529|105.81172028529|105.81172028529|105.81172028529|105.81172028529|105.81172028529|105.81172028529|105.81172028529|105.81172028529|105.81172028529|105.81172028529|105.81172028529|105.81172028529|105.81172028529|105.81172028529|105.81172028529|105.81172028529|105.81172028529|104.83298762035|104.83298762035|104.23774896687|104.23774896687|104.23774896687|104.23774896687|104.23774896687|104.23774896687|104.23774896687|104.23774896687|-110.04694635531|-110.04694635531|-110.65216151498|-110.85795859521|105.83653293861|105.83653293861|105.83653293861|105.83653293861|105.83653293861|105.83653293861|105.83653293861|105.83653293861|105.83653293861|105.83653293861|105.83653293861|105.83653293861|105.83653293861|105.83653293861|105.83653293861|105.83653293861|105.04059512099|-110.44395411482|-110.44395411482|-110.44395411482|-110.44395411482|-110.44395411482|-110.44395411482|-110.44395411482|-110.44395411482|-110.44395411482|-110.44395411482|-110.44395411482|-110.44395411482|-110.44395411482|-110.44395411482|-110.44395411482||-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-112.62947862178|-113.45490874222|-113.45490874222|-114.68574574328|-114.68574574328|-114.68574574328|-114.93608299147|-114.93608299147|-114.93608299147|-114.93608299147|-114.93608299147|-114.93608299147|-114.93608299147|-115.57342164661|-116.1704709546|-117.44502676468|-117.44502676468|-118.60558571794|111.91584105548|111.91584105548|111.91584105548||111.91584105548|111.91584105548|111.91584105548|111.91584105548|111.91584105548|111.91584105548||111.91584105548|111.91584105548|111.91584105548|111.91584105548|111.91584105548|111.91584105548|111.91584105548|111.2343704207|111.2343704207|110.07152430032|108.95724642513|107.90805268551|106.93116829422|104.76687443731|104.76687443731|104.04502772483|104.04502772483|104.04502772483|104.04502772483||102.03892198307|101.78768990551|100.36410260768|98.904555909846|-108.45314210576|-108.45314210576|-108.45314210576|||-108.45314210576|-108.45314210576|-108.45314210576|-108.45314210576|-108.45314210576|-108.45314210576|-108.45314210576|-109.85881609586|-109.85881609586|-113.46534850495|-117.11705491164|-119.28561758575|-120.19512742953|-120.29458823686|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248|112.94729663248
05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|91.423779552349|91.423779552349|91.423779552349|91.423779552349|91.423779552349|91.423779552349|91.423779552349|91.423779552349|91.423779552349|91.423779552349|91.423779552349|91.423779552349|91.423779552349|91.423779552349|91.423779552349|91.423779552349|91.423779552349|91.423779552349|91.423779552349|91.423779552349|91.423779552349|91.423779552349|91.423779552349|91.423779552349|91.423779552349|91.423779552349|91.222646841308|91.222646841308|91.222646841308|91.019608110079|90.907338665469|90.206346239258|90.206346239258|88.261492956137|87.403881537092||||-91.62346554387|-91.62346554387||||-91.62346554387|-91.62346554387|-91.62346554387|-91.62346554387|-91.62346554387|-91.62346554387|-91.62346554387|-91.62346554387|-91.62346554387|-91.636072165308|-92.468933293051|88.985638834185|88.985638834185|88.985638834185|88.985638834185|88.985638834185|88.985638834185|88.985638834185|88.985638834185|88.985638834185|88.985638834185|88.985638834185|88.985638834185|88.985638834185|88.985638834185|88.985638834185|88.985638834185|88.985638834185|88.985638834185|88.761226482244|88.761226482244|88.761226482244|88.761226482244|88.761226482244|88.761226482244|87.816822546317|87.816822546317|87.802364732856|87.802364732856|87.802364732856|87.802364732856|87.802364732856|87.415955015944|87.384399039797|85.117105703941|84.68789739674|84.116552035739|83.626358064519|83.626358064519|82.977400765367|82.977400765367|82.977400765367|82.977400765367|82.977400765367|81.807105366332|81.191233016763|-84.738389671248|-84.738389671248|-84.738389671248|-84.738389671248|-84.738389671248|-84.738389671248|-84.738389671248|-84.738389671248|-85.414877666811|-85.764787231674|-85.764787231674|-85.85087748235|-85.945420696399|81.561246605294|81.561246605294|81.561246605294|81.561246605294|81.561246605294|81.561246605294|81.561246605294|81.561246605294|80.732494481821|-84.219046492283|-84.219046492283|-84.219046492283|80.460183743393|80.460183743393|80.460183743393|80.460183743393|80.460183743393|80.460183743393|80.460183743393|80.460183743393|80.460183743393|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373||-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.273317107373|-84.301913387236|-84.301913387236|-84.301913387236|-85.167164581381|-85.167164581381|-85.167164581381|-86.55795835716|-87.036619125279|-87.749573533703|84.297400769854|84.297400769854|84.297400769854|84.297400769854|84.297400769854|84.297400769854||84.297400769854|84.297400769854|84.297400769854|84.297400769854|84.297400769854|84.297400769854||84.297400769854|84.297400769854|84.297400769854|84.297400769854|84.297400769854|84.297400769854|84.297400769854|83.638223128478|83.470244784003|82.082494730028|81.329438097248|80.598264993307|79.994736473954|79.06303828866|78.931156197198|78.100177384094|77.66686418396|77.177623937988|76.269581475152||75.180652475239|74.372944566808|73.793271300088|73.555854846913|-80.04239591957|-80.04239591957|-80.04239591957|||-80.04239591957|-80.04239591957|-80.04239591957|-80.04239591957|-80.04239591957|-80.04239591957|-80.04239591957|-82.194885406239|-83.503206634238|-87.843563503374|-88.952847421555|-90.128716932831|-91.637956079066|-91.637956079066|-91.637956079066|-91.637956079066|-92.171058882681|-92.171058882681|-92.592189555911|-92.592189555911|-92.592189555911|-92.592189555911|-92.698844878043|-92.698844878043|-92.698844878043|-92.698844878043|-92.698844878043|-93.170936549334|-93.708073560873|-93.708073560873|-94.230076834536
05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP|-92.975141537357|-95.788459171714|-95.788459171714|-95.788459171714|-97.753845812945|91.161397281453|91.161397281453|91.161397281453|91.161397281453|91.161397281453|91.161397281453|91.161397281453|91.161397281453|91.161397281453|91.161397281453|91.161397281453|91.161397281453|91.161397281453|87.223777045988|81.918765581879|81.918765581879|81.918765581879|79.69307405555|79.263515925002|79.263515925002|79.263515925002|79.263515925002|79.263515925002|78.04279504837|76.880884234788|75.050985195771|74.006649708897|72.418499761323|70.698328660043|-74.706354079781||||-74.706354079781|-74.706354079781||||-74.706354079781|-74.706354079781|-74.706354079781|-74.706354079781|-74.706354079781|-74.706354079781|-74.706354079781|-74.706354079781|-74.706354079781|-74.706354079781|-74.706354079781|-74.706354079781|-74.706354079781|-74.706354079781|-74.706354079781|-74.706354079781|-74.706354079781|-74.706354079781|-74.706354079781|-74.706354079781|-74.706354079781|-74.706354079781|-74.706354079781|-74.706354079781|-74.706354079781|-75.684838120736|-78.25537111207|-79.127680640626|-79.127680640626|-79.127680640626|-79.127680640626|-79.127680640626|-79.127680640626|-80.041869328207|-80.244898351851|-80.244898351851|-82.02210970369|-82.574884645963|-82.574884645963|-82.574884645963|-82.574884645963|-82.574884645963|-82.574884645963|-82.574884645963|-82.574884645963|-82.574884645963|-82.574884645963|-82.574884645963|-83.670223286152|-83.670223286152|-84.35580365128|-84.745338407564|-85.800381094667|79.868123791132|79.868123791132|79.868123791132|79.868123791132|78.720136189365|-83.432419749477|-83.432419749477|-83.432419749477|-83.432419749477|-83.432419749477|-84.636022961116|-86.762246463007|-88.285829488112|-89.073847132441|-89.073847132441|-89.073847132441|-89.073847132441|-89.073847132441|-89.073847132441|-89.073847132441|-89.073847132441|-89.073847132441|-89.073847132441|-89.073847132441|-89.073847132441|-89.073847132441|-89.073847132441|-89.073847132441|-90.088081749276|-90.088081749276|-90.986757499195|-91.885288907662|-92.422541620085|-92.746349336862|-92.746349336862|-92.967345805706|-92.967345805706|-92.967345805706|-92.967345805706|-93.263392925927|-93.263392925927|-93.59153208882|-93.59153208882|-93.59153208882|-93.59153208882|-93.59153208882|-94.501705118356|-95.929667945634|-96.155187708284||88.92274255088|88.92274255088|88.92274255088|88.92274255088|88.630823869739|86.734243996976|-94.584876880678|-94.584876880678|-95.455420027874|-96.024748799016|-96.024748799016|-96.024748799016|-96.024748799016|-96.024748799016|-96.024748799016|-96.024748799016|-96.443515020155|-96.443515020155|-97.145314299283|-97.145314299283|-97.145314299283|-97.145314299283|-97.711462960439|-98.123846462255|-98.748716172119|-99.648572083468|-103.35201806721|-103.35201806721|-103.35201806721|-104.72965294266|-104.72965294266|-105.20516985151|-106.18352188769|-107.68169217312|-109.89076874216|-112.03974567475|-114.33860774638|-115.56494502818||-115.56494502818|-115.86228057233|-115.86228057233|-118.27475729351|-121.82195017475|-125.32994591018||-127.86660868614|-130.81845629976|-132.62050208301|-134.07278229628|-138.1697571745|-143.26084020298|-148.42315586586|-153.33684188546|-159.2742664728|-164.34918853016|-171.08798505169|-180.94220883429|-189.65801066358|-199.54223313817|-208.94692426797|-222.3410255233|-237.14002946124|-252.55003434537|-267.23337386844||-284.70930167036|-304.64922323047|-325.63246864543|-343.55274522819|-369.71415941492|-399.5601794165|-430.20575956963|||765.97138029047|764.57931143385|750.03256825984|728.14729806648|701.44110872406|-846.60821848552|-846.60821848552|-846.60821848552|-846.60821848552|-930.62024276169|-939.62375649591|-939.62375649591|-952.83474825159|-952.83474825159|-952.83474825159|-952.83474825159|-952.83474825159|-952.83474825159|-952.83474825159|-952.83474825159|-956.807605974|-956.807605974|-956.807605974|-956.807605974|-956.807605974|-957.06400663778|-966.07111848642|-971.4123538738|-988.62483763755|-995.9720418195|-1018.5025207648
05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP|11.546795017062|11.546795017062|11.546795017062|11.546795017062|11.546795017062|11.546795017062|11.546795017062|11.44588367866|11.320305177191|11.320305177191|11.320305177191|11.320305177191|11.320305177191|11.320305177191|11.320305177191|11.320305177191|11.320305177191|11.320305177191|11.320305177191|11.320305177191|11.320305177191|11.320305177191|11.320305177191|11.320305177191|11.320305177191|11.320305177191|11.320305177191|11.259783714589|11.208092012927|11.208092012927|11.208092012927|10.718878787885|10.718878787885|10.604309446425|10.52478820175||||10.494764925044|10.263627768668||||10.165697522861|9.6922193641798|9.6922193641798|9.5941330719145|9.3851477093334|9.2896087375874|9.0937315852106|9.057480007483|8.8638666008064|8.7656511349401|8.7656511349401|8.7656511349401|8.7656511349401|8.7656511349401|8.7656511349401|8.7656511349401|8.7656511349401|8.7656511349401|8.593501148723|8.5458347643994|8.3503718735534|8.1951349975619|-9.1723573395323|-9.1723573395323|-9.1723573395323|-9.1723573395323|-9.1723573395323|-9.1723573395323|-9.229429714843|-9.229429714843|-9.229429714843|-9.229429714843|-9.229429714843|-9.3388102771666|8.1166980444757|8.1166980444757|8.1166980444757|8.1166980444757|8.1166980444757|8.1166980444757|8.1166980444757|8.0774430366984|-8.9275286248114|-8.9275286248114|-8.9275286248114|-8.9275286248114|-8.9275286248114|-8.9275286248114|-8.9275286248114|-8.9275286248114|-8.9275286248114|-8.9275286248114|-8.9275286248114|-8.9275286248114|-8.9275286248114|-8.9275286248114|-8.9711427744656|-9.1779361363284|-9.2988182037001|-9.4717423616653|-9.7119357518361|-9.791873182633|-9.8468038922973|-10.150615785566|-10.474850599465|-10.483167375124|-10.548241470696|-10.828045790329|-11.578939800941|-13.404025922433|-13.404025922433|-13.404025922433|-13.404025922433|-13.404025922433|-13.404025922433|-13.404025922433|-13.404025922433|-13.404025922433|-13.404025922433|-13.404025922433|-13.436695560498|-13.556537927281|-13.556537927281|-13.679486130223|-13.76942968208|-13.865109504374|-13.865109504374|-13.865109504374|-13.865109504374|-13.962461803392|-13.962461803392|-13.962461803392|-14.106624283212|-14.164999707706|-14.164999707706|-14.164999707706|-14.164999707706|-14.164999707706|-14.164999707706|-14.164999707706|-14.164999707706|-14.164999707706||-14.618332739414|-14.648147233925|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.408967737331|-15.462959769426|-15.462959769426|-15.462959769426|-15.462959769426|-15.737177693246|-15.887934781149|-15.887934781149|-16.081632864757|-16.081632864757|-16.081632864757|-16.298480471288|-16.318432600305|-16.318432600305|-16.613813858348|-16.645904308246|-16.920449210192|16.197025403175|16.197025403175|16.197025403175||16.197025403175|16.197025403175|16.197025403175|16.197025403175|16.197025403175|16.197025403175||16.197025403175|16.197025403175|16.178450670961|16.178450670961|16.178450670961|16.167168289559|16.137963460703|16.019960375648|15.956623152473|15.804905101079|15.804905101079|15.799894090514|15.698772161118|-16.41779142847|-16.41779142847|-16.41779142847|-16.41779142847|-16.41779142847|-16.41779142847||-16.41779142847|-16.41779142847|-16.41779142847|-16.41779142847|-16.41779142847|-16.41779142847|-16.41779142847|||-16.41779142847|-16.41779142847|-16.41779142847|-16.41779142847|-16.41779142847|-16.41779142847|-16.41779142847|-16.696717368114|-16.696717368114|-17.087464397205|-17.274404067743|-17.431560908146|-17.636179087766|-17.822976242842|-18.313862945572|-18.363181169315|-18.616867444563|-18.823742757957|-18.899158251198|-19.114619851015|-19.271799643726|-19.33366646578|-19.565274566616|-19.565274566616|-19.565274566616|-19.565274566616|-19.565274566616|-19.565274566616|-19.565274566616|-19.565274566616|-19.565274566616
05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH|148.61524640161|-157.58879852134|-157.58879852134|-157.58879852134|-157.58879852134|-157.58879852134|-157.58879852134|-157.58879852134|-157.58879852134|-157.58879852134|-157.58879852134|-157.58879852134|-157.58879852134|-157.58879852134|-157.58879852134|-157.58879852134|-158.07691399647|-158.07691399647|-158.36046067424|-158.62551033439|-158.76167628436|-159.308785175|-159.308785175|-159.308785175|-162.20698369732|-164.25042985385|-164.25042985385|-164.25042985385|-165.91734888015|155.56733914828|155.56733914828|155.56733914828|155.56733914828|155.56733914828|155.56733914828||||155.56733914828|155.56733914828||||154.53147263823|154.53147263823|154.53147263823|154.53147263823|154.53147263823|154.53147263823|152.35163016118|151.06570068771|149.61189287432|149.35226199283|149.35226199283|149.35226199283|149.35226199283|-160.05689777441|-160.05689777441|-160.05689777441|-160.05689777441|-160.05689777441|-160.05689777441|-160.05689777441|-160.05689777441|-160.05689777441|-160.05689777441|-160.05689777441|-160.05689777441|-160.05689777441|-161.40156553841|-161.40156553841|-161.40156553841|-161.40156553841|-161.40156553841|-161.40156553841|-161.40156553841|-161.40156553841|-161.40156553841|-161.40156553841|-165.98506586923|-168.56674494096|-169.14638682812|-172.01821148627|-175.18411777011|-180.7013802234|-180.7013802234|-180.7013802234|-180.7013802234|-180.7013802234|-180.7013802234|-180.7013802234|-180.7013802234|-180.7013802234|-180.7013802234|-180.7013802234|-180.7013802234|-180.7013802234|-180.7013802234|-180.7013802234|-180.7013802234|-180.7013802234|-180.7013802234|-180.7013802234|-180.7013802234|-180.7013802234|-180.7013802234|-180.7013802234|-184.30708998482|-187.11430828415|-187.11430828415|-190.37422701874|-190.61108571559|-190.61108571559|-191.85551095942|-191.85551095942|-191.85551095942|-191.85551095942|-191.85551095942|-191.85551095942|-191.85551095942|-191.85551095942|-191.85551095942|-191.85551095942|-192.48667172303|-193.32964016453|-195.25793792424|-196.49652758568|-196.49652758568|-198.26835262477|-198.47215842171|-198.47215842171|-198.47215842171|-198.47215842171|-198.47215842171|-198.47215842171|-201.51628238805|-201.7792067224|-202.06856861978|-202.16358249985|-202.16358249985|-202.16358249985|-202.16358249985|-202.16358249985|-202.16358249985|-202.16358249985||-207.85398004677|-210.98498003379|-211.67085813095|-211.67085813095|-211.67085813095|-211.67085813095|-211.67085813095|-211.67085813095|-214.26761641558|-214.46463979528|-214.46463979528|-214.46463979528|-216.98721000056|-216.98721000056|-219.4447780388|-219.4447780388|-219.4447780388|-219.4447780388|-221.61642156899|-222.16269520984|-224.45307908939|-224.45307908939|-224.45307908939|-224.45307908939|-224.45307908939|-224.45307908939|-224.45307908939|-224.45307908939|-224.45307908939|-224.45307908939|-224.45307908939|-224.45307908939|-224.45307908939|-224.45307908939|-224.45307908939|210.15206735153|210.15206735153|210.15206735153||210.15206735153|210.15206735153|210.15206735153|210.15206735153|210.15206735153|210.15206735153||210.15206735153|210.15206735153|210.08171077951|210.08171077951|210.08171077951|210.08171077951|210.08171077951|208.16321483934|208.16321483934|205.66468722383|204.47743126595|203.86381590857|199.47090300469|194.49212514619|194.49212514619|194.49212514619|194.49212514619|194.49212514619|192.71347068923||-206.49238179975|-206.49238179975|-206.49238179975|-206.49238179975|-206.49238179975|-206.49238179975|-206.49238179975|||-206.49238179975|-206.49238179975|-206.49238179975|-206.49238179975|-206.49238179975|-206.49238179975|-206.49238179975|-209.14800589533|-209.14800589533|-217.40889425246|-222.60433016848|-227.60481146785|-229.31089993553|-230.17877685843|-235.69307573436|-236.35342002575|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401|-241.14902243401
05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH|-209.67180780004|-209.67180780004|-209.67180780004|-209.67180780004|-209.67180780004|-212.59367872422|-216.24853225488|-217.68725263563|-219.36265429704|-219.36265429704|-219.55294820168|-220.78696513885|-220.78696513885|-220.94108068406|-223.17897735106|210.48489758965|210.48489758965|210.48489758965|210.48489758965|210.48489758965|210.48489758965|210.48489758965|208.79030320858|208.79030320858|208.79030320858|208.79030320858|208.79030320858|208.79030320858|204.34477676524|201.39910738131|201.39910738131|199.73345959211|199.73345959211|198.64273593188|-208.86137300716||||-208.86137300716|-208.86137300716||||-208.86137300716|-208.86137300716|-208.86137300716|-208.86137300716|-208.86137300716|-208.86137300716|-208.86137300716|-208.86137300716|-208.86137300716|-208.86137300716|-208.86137300716|-208.86137300716|-208.86137300716|-208.86137300716|-208.86137300716|-208.86137300716|-208.86137300716|-208.86137300716|-208.86137300716|-208.86137300716|-208.86137300716|-208.86137300716|-208.86137300716|-211.82268470288|-211.82268470288|-213.64742812581|-220.1665954531|-224.44620852347|-224.70328293449|-224.70328293449|-224.70328293449|-224.70328293449|-225.6049207626|-225.6049207626|-225.6049207626|-225.6049207626|-228.61657862511|216.85529494095|216.85529494095|216.85529494095|216.85529494095|216.85529494095|216.85529494095|216.27254671309|215.80282798579|-227.48030170931|-227.48030170931|-227.48030170931|-227.48030170931|-227.48030170931|-227.48030170931|-229.53922700367|-231.48541303127|-231.48541303127|-231.48541303127|-231.48541303127|-231.48541303127|-231.48541303127|-231.48541303127|-231.48541303127|-232.03934018312|-233.9659347236|-235.6788185636|-238.11535989353|230.76870041658|230.76870041658|230.76870041658|230.76870041658|230.76870041658|230.76870041658|230.76870041658|230.76870041658|230.76870041658|230.76870041658|230.76870041658|230.76870041658|228.265222346|228.16135680589|224.12927974499|-233.98057427853|-233.98057427853|-233.98057427853|-233.98057427853|-233.98057427853|-233.98057427853|-233.98057427853|-233.98057427853|-233.98057427853|-233.98057427853|-233.98057427853|-233.98057427853|-233.98057427853|-233.98057427853|-233.98057427853|-233.98057427853|-233.98057427853|-233.98057427853|-233.98057427853|-233.98057427853|-233.98057427853|-233.98057427853|-233.98057427853||-237.49507846269|-240.06674977842|-241.85322715527|-241.85322715527|-241.85322715527|-241.85322715527|-241.85322715527|-241.85322715527|-241.85322715527|-241.85322715527|-241.85322715527|-241.85322715527|-242.7035809809|-242.73732050856|-244.26889452637|-244.26889452637|-244.26889452637|-244.26889452637|-246.73765939806|-247.65295742986|-250.80884582729|-251.16538103124|-251.86153600504|-252.92949207944|-254.08831775103|-255.22591386806|-256.01332945766|-256.01332945766|-256.01332945766|-257.73703527387|-260.8895476298|-260.8895476298|-263.50505224383|-265.84574379348|-265.84574379348|-269.34065422987|-269.34065422987|-269.34065422987||-269.34065422987|-269.34065422987|-269.34065422987|-269.34065422987|-273.01739867501|-276.6748782614||-277.80541181334|-282.26712152437|-284.46902595048|-286.31001594866|264.88584503861|264.88584503861|264.88584503861|263.33426650069|261.12696820389|254.95775669031|252.47527639526|250.03920175917|245.99911374391|245.51567108699|241.37513945144|241.37513945144|241.37513945144|241.37513945144|236.79461397111||234.02734071877|232.24149579104|230.89566526364|230.89566526364|-250.34465379376|-250.34465379376|-250.34465379376|||-250.34465379376|-250.34465379376|-250.34465379376|-250.34465379376|-250.34465379376|-250.34465379376|-250.34465379376|-253.18166334417|-253.18166334417|-256.17407292554|-260.71564387424|-268.19514867049|-271.76684168955|-272.4464812718|-274.98825198758|-274.98825198758|-280.45917226593|-281.53602418537|-281.53602418537|-281.60670269457|-282.29592834833|-282.29592834833|-283.47149225374|-283.47149225374|-285.65166246781|-289.43779408643|-289.43779408643|-289.43779408643|-289.43779408643|-289.43779408643|-298.20310928765
05261|945906|/equities/spice-priv-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP|596.86199788022|595.12444208913|592.79438041337|592.79438041337|592.79438041337|592.79438041337|592.79438041337|592.79438041337|592.79438041337|592.71597823707|587.68442026341|580.59380029268|576.54866699187|574.6206176098|574.6206176098|574.6206176098|574.6206176098|574.6206176098|574.6206176098|574.6206176098|574.6206176098|574.6206176098|568.24513067755|563.2723674195|559.13596379945|556.26218199938|554.69411510625|554.69411510625|554.69411510625|554.69411510625|554.69411510625|554.69411510625|554.69411510625|554.69411510625|554.69411510625||||550.38235011805|547.31372235339||||546.68191372599|544.57026385924|544.57026385924|542.68918206583|537.26575785092|536.0730642788|535.62106701086|535.62106701086|534.52340778985|533.47045309983|532.68939233315|529.87710259238|529.14122510265|526.54580566961|525.37136502421|525.37136502421|522.07929447134|519.97699385705|515.0299931745|514.31110352722|510.95678169691|508.71294553867|508.71294553867|508.71294553867|508.71294553867|508.71294553867|508.71294553867|508.71294553867|508.71294553867|508.64561177614|508.64561177614|502.60623530682|498.51387074916|498.51387074916|496.4043008324|495.79916134854|495.79916134854|495.79916134854|495.79916134854|495.79916134854|495.79916134854|495.79916134854|495.79916134854|495.79916134854|495.79916134854|495.79916134854|495.79916134854|495.79916134854|495.79916134854|495.79916134854|495.79916134854|495.79916134854|495.79916134854|495.79916134854|495.79916134854|495.79916134854|493.88795705394|493.43106339326|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.88353925891|490.32050063236|490.32050063236|490.32050063236|490.32050063236|490.32050063236|490.32050063236|490.32050063236|488.62955438555|488.62955438555|488.62955438555|488.62955438555|487.7895733155|487.7895733155|483.11792856173||483.11792856173|483.11792856173|483.11792856173|483.11792856173|483.11792856173|483.11792856173|483.04769840192|482.02522044658|480.36135605175|478.56684963706|478.56684963706|478.56684963706|478.56684963706|478.56684963706|478.56684963706|478.56684963706|478.56684963706|476.11879236908|476.11879236908|476.11879236908|475.82643596564|-489.32023155777|-489.32023155777|-489.32023155777|-489.32023155777|-489.32023155777|-489.32023155777|-489.32023155777|-489.32023155777|-489.32023155777|-489.32023155777|-489.32023155777|-489.32023155777|-491.88359061975|-493.37065624416|-496.6832767901|-496.6832767901|-496.6832767901||-496.6832767901|-496.6832767901|-496.6832767901|-496.6832767901|-496.6832767901|-496.6832767901||-496.6832767901|-496.6832767901|-496.6832767901|-496.6832767901|-496.6832767901|-496.6832767901|-496.6832767901|-496.6832767901|-496.6832767901|-496.6832767901|-496.6832767901|-499.39808532233|-500.97009480259|-504.35566089177|477.7269159651|477.7269159651|477.7269159651|477.7269159651|477.7269159651||473.44657329455|472.80174810506|472.51793528266|472.51793528266|472.51793528266|472.51793528266|472.51793528266|||468.88103920295|465.72893244773|463.86548049748|461.40608944164|-488.66530857146|-488.66530857146|-488.66530857146|-488.66530857146|-488.66530857146|-500.01303336459|472.37924867721|471.47694297468|471.17218103136|471.17218103136|471.17218103136|471.17218103136|469.80242336818|468.84196746462|468.84196746462|468.84196746462|468.84196746462|468.84196746462|468.26885273847|466.21539193163|465.19770416806|465.19770416806|465.19770416806|465.19770416806|465.19770416806|465.19770416806|465.19770416806
05263|1128801|/equities/stadler-rail|STOXX600/CHALL|19.782639780078|19.782639780078|19.782639780078|19.782639780078|19.782639780078|19.782639780078|19.782639780078|19.776838420391|19.776838420391|19.648709428046|19.186344292135|-20.685506430933|-20.685506430933|-20.685506430933|-20.685506430933|-20.685506430933|-20.685506430933|-20.685506430933|-20.685506430933|-20.685506430933|-20.685506430933|-20.685506430933|-20.685506430933|-20.685506430933|-21.037784779148|-21.262441804648|-21.262441804648|-21.262441804648|-21.350492241913|-21.409435010545|-22.223261542445|20.207048523239|20.207048523239|20.207048523239|19.61338722685||||18.934623961318|18.934623961318||||18.934623961318|18.934623961318|18.934623961318|18.934623961318|18.934623961318|18.934623961318|18.934623961318|18.934623961318|18.934623961318|18.934623961318|18.934623961318|18.934623961318|18.934623961318|18.934623961318|18.934623961318|18.934623961318|18.934623961318|-20.166056887042|-20.166056887042|-20.166056887042|-20.166056887042|-20.166056887042|-20.166056887042|-20.166056887042|-20.166056887042|-20.166056887042|-20.166056887042|-20.166056887042|-20.166056887042|-20.166056887042|-20.166056887042|-20.166056887042|-20.262840659234|-20.31355510536|-20.31355510536|-20.31355510536|-20.682282297514|-20.779430834115|-20.779430834115|-20.779430834115|-20.779430834115|-20.779430834115|-20.779430834115|-20.779430834115|-20.779430834115|-20.779430834115|-20.779430834115|-20.779430834115|-20.779430834115|-20.779430834115|-20.779430834115|-20.779430834115|-20.779430834115|-20.779430834115|-20.779430834115|-20.779430834115|-20.779430834115|-20.779430834115|-20.779430834115|-20.779430834115|-20.899923076962|-21.040470695864|-21.171077940609|-21.490087003339|-21.633464422884|-21.633464422884|-21.633464422884|-21.970445843351|-21.970445843351|-21.970445843351|-21.970445843351|-21.970445843351|-21.970445843351|-21.970445843351|-21.970445843351|-22.0171610733|-22.180179902815|-22.361311511754|-22.434789742098|-22.648655985313|-23.124061264945|-23.647729538047|-23.647729538047|-23.777568438127|-23.777568438127|21.297940969376|21.297940969376|21.193279472927|21.193279472927|21.193279472927|20.949199694108|20.568793020245|20.568793020245|20.568793020245|20.568793020245|20.568793020245|20.568793020245|20.568793020245|20.568793020245|20.568793020245|20.568793020245|20.568793020245||20.568793020245|20.568793020245|20.568793020245|20.568793020245|19.971349139268|19.971349139268|19.483721409964|19.46938167066|19.46938167066|19.46938167066|19.46938167066|19.46938167066|19.46938167066|19.46938167066|19.46938167066|19.329312064589|-20.531149541894|-20.531149541894|-20.531149541894|-20.531149541894|-20.531149541894|-20.531149541894|-20.531149541894|-20.531149541894|-20.531149541894|-20.531149541894|-20.531149541894|-20.531149541894|-20.531149541894|-20.640740302805|-20.640740302805|-20.861378567753|-21.110420643552|-21.218481389662|-21.218481389662|-21.653868189543|-22.03242902487|-22.03242902487||-22.045255177389|-22.045255177389|-22.045255177389|-22.045255177389|-22.151819040304|-22.151819040304||-22.151819040304|-22.151819040304|-22.151819040304|-22.151819040304|20.618510053753|20.618510053753|20.618510053753|20.618510053753|20.618510053753|20.618510053753|20.618510053753|20.618510053753|20.49278937247|20.394758316767|20.394758316767|20.394758316767|20.394758316767|20.394758316767|20.199731823352||19.988590660522|19.882878452351|19.740975545303|19.436639969499|18.800711200139|18.775234696491|-20.725158201741|||-20.725158201741|-20.725158201741|-20.725158201741|-20.725158201741|-20.725158201741|-20.725158201741|-20.725158201741|-20.725158201741|-20.725158201741|-21.521842730362|-22.040380756412|-22.29764450077|-22.533494398371|-22.628883173483|-23.318203398935|21.116108978473|21.116108978473|21.116108978473|21.116108978473|21.116108978473|21.116108978473|21.116108978473|21.116108978473|20.795383725522|20.795383725522|20.795383725522|20.795383725522|20.795383725522|20.795383725522|20.795383725522|20.795383725522
05264|955633|/equities/starrag-group-holding-ag|CHALL|31.736505588423|31.736505588423|31.736505588423|31.736505588423|31.736505588423|31.736505588423|31.736505588423|31.401671816388|30.735191585266|30.550213126831|29.383570543586|29.003967567349|29.000972802465|29.000972802465|29.000972802465|29.000972802465|29.000972802465|29.000972802465|29.000972802465|29.000972802465|29.000972802465|29.000972802465|29.000972802465|29.000972802465|29.000972802465|29.000972802465|29.000972802465|29.000972802465|29.000972802465|29.000972802465|29.000972802465|29.000972802465|-31.038428112242|-31.038428112242|-31.038428112242||||-31.038428112242|-31.038428112242||||-31.038428112242|-31.038428112242|-31.038428112242|-31.038428112242|-31.33510533924|-31.33510533924|-31.33510533924|-31.33510533924|-31.33510533924|-31.33510533924|-31.630595122211|-31.630595122211|-31.630595122211|-31.630595122211|-31.630595122211|-31.630595122211|-31.630595122211|-31.630595122211|-31.649109185995|-31.649109185995|-31.649109185995|-31.649109185995|-31.649109185995|-31.649109185995|-31.649109185995|-31.649109185995|-31.649109185995|-31.649109185995|-31.649109185995|-31.649109185995|-31.649109185995|-31.649109185995|-31.749010206661|-32.076677562353|-32.368531387776|-32.667212405224|-32.667212405224|-32.667212405224|-32.667212405224|-32.667212405224|-32.667212405224|-32.667212405224|-32.667212405224|-32.667212405224|-32.667212405224|-32.667212405224|-32.667212405224|-32.667212405224|-32.667212405224|-32.667212405224|-32.667212405224|-32.667212405224|-32.667212405224|-32.667212405224|-32.667212405224|-32.667212405224|-32.667212405224|-32.667212405224|-32.667212405224|-32.87468053502|-33.032978181509|-33.48108676238|-33.55120747137|-33.711342083563|-33.711342083563|-33.711342083563|-33.711342083563|-33.711342083563|-33.711342083563|-33.711342083563|-33.711342083563|-33.711342083563|-33.711342083563|-33.711342083563|-33.711342083563|-33.999296036333|-33.999296036333|-33.999296036333|-33.999296036333|-34.138106707037|-34.77567373746|-34.928527053124|-35.148799487993|-35.148799487993|-35.228765266233|-35.228765266233|-35.270807224895|-35.270807224895|-35.270807224895|-35.270807224895|-35.270807224895|-35.270807224895|-35.359019758262|-35.359019758262|-35.657432111151|-35.657432111151|-36.174923084452|-36.355471874028|-36.411634949345|-36.518482980352|-37.370535330884|-37.428372759413||-37.531525288237|-37.535028098041|-38.672253950894|34.691901047615|34.691901047615|34.691901047615|34.404734054095|34.404734054095|34.404734054095|32.605258958082|-33.587332222515|-33.587332222515|-33.808147083448|-34.009052632833|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.335327469853|-34.867029759119|-35.637312491987|-35.637312491987|-35.637312491987|-35.637312491987|-36.130347552403|34.031802941337|34.031802941337||34.031802941337|34.031802941337|34.031802941337|34.031802941337|33.750893184264|33.750893184264||33.750893184264|33.750893184264|33.30099166402|33.206659142274|32.812953542888|32.672960650761|32.672960650761|32.672960650761|32.672960650761|32.672960650761|32.672960650761|32.672960650761|32.672960650761|32.672960650761|32.672960650761|32.672960650761|32.672960650761|32.672960650761|32.672960650761||32.672960650761|32.672960650761|32.672960650761|32.672960650761|-36.936195816579|-36.936195816579|-36.936195816579|||-36.936195816579|-36.936195816579|-36.936195816579|-36.936195816579|-36.936195816579|-36.936195816579|-36.936195816579|-36.936195816579|-36.936195816579|-39.173552687502|36.981042090362|36.981042090362|36.981042090362|36.981042090362|36.981042090362|36.981042090362|36.981042090362|36.679063998262|36.679063998262|36.654399743541|36.654399743541|-39.178959723662|-39.178959723662|-39.178959723662|-39.178959723662|-39.178959723662|-39.178959723662|-39.178959723662|-39.178959723662|-39.178959723662|-39.178959723662
05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH|-100.23923323408|-100.23923323408|-100.23923323408|-100.23923323408|-100.23923323408|-100.23923323408|-100.23923323408|-100.23923323408|-100.23923323408|-100.23923323408|-100.23923323408|-100.23923323408|-100.23923323408|-100.23923323408|-100.49744649306|-100.49744649306|-100.84494109038|93.282743699948|93.282743699948|93.282743699948|93.282743699948|93.282743699948|93.282743699948|93.282743699948|93.282743699948|93.282743699948|93.282743699948|93.282743699948|93.282743699948|93.282743699948|93.282743699948|93.282743699948|93.282743699948|90.674852614476|-98.19444416211||||-98.19444416211|-98.19444416211||||-98.19444416211|-98.19444416211|-98.19444416211|-98.19444416211|-98.19444416211|-98.19444416211|-98.19444416211|-98.19444416211|-98.19444416211|-98.19444416211|-98.19444416211|-98.711650489589|-98.711650489589|-98.711650489589|-99.130721223376|-99.914100432129|-99.914100432129|-100.4845574429|-102.03506014638|-103.0946080366|-103.0946080366|-103.0946080366|-103.0946080366|-103.28877126032|-103.28877126032|-103.95863364862|97.160864948281|97.160864948281|97.160864948281|97.160864948281|93.265857079885|93.265857079885|93.265857079885|93.265857079885|93.265857079885|93.265857079885|93.265857079885|92.717619316734|90.091800258068|87.419776436916|-91.557008138944|-91.557008138944|-91.557008138944|-91.557008138944|-91.557008138944|-91.557008138944|-91.557008138944|-91.557008138944|-91.557008138944|-91.557008138944|-91.557008138944|-91.557008138944|-91.557008138944|-91.557008138944|-91.557008138944|-91.557008138944|-91.557008138944|-91.557008138944|-91.557008138944|-91.557008138944|-91.557008138944|-92.643345055369|-93.488160223197|-94.059062421797|-95.42896041658|-95.993157278198|-95.993157278198|-96.746841521945|-97.02536102073|-97.02536102073|-97.495958283395|-98.485507491397|-99.090563777605|-99.348404570332|-100.37529692146|-100.37529692146|-100.37529692146|-100.37529692146|-100.37529692146|-100.37529692146|-100.37529692146|-100.94950144346|-100.94950144346|-101.27493981441|-101.27493981441|-102.05326768116|-103.12724008918|-103.12724008918|-103.61693626378|-103.64291744432|-103.64291744432|-103.64291744432|-103.9799077798|-105.27101154339|-108.94890022291|-109.30742994234|-109.30742994234|-109.30742994234|-109.30742994234|-109.30742994234|-109.30742994234|-109.30742994234||-109.30742994234|102.94714499472|102.94714499472|102.94714499472|102.7107178476|102.3563563853|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.35751445552|-109.74508337057|-109.74508337057|-110.94175396006|104.11614321627|104.11614321627|104.11614321627|104.11614321627|104.11614321627|104.11614321627||104.11614321627|104.11614321627|104.11614321627|104.11614321627|104.11614321627|104.11614321627||104.11614321627|104.11614321627|104.11614321627|104.11614321627|104.11614321627|104.11614321627|104.11614321627|104.11614321627|104.11614321627|103.78778712105|103.78778712105|103.78778712105|100.38365159378|97.420726620994|95.273028307316|-104.56934498693|-104.56934498693|-104.56934498693|-104.56934498693||-104.56934498693|-104.56934498693|-104.56934498693|-104.56934498693|-104.56934498693|-104.56934498693|-104.56934498693|||-104.56934498693|-104.56934498693|-104.56934498693|-104.56934498693|-104.56934498693|-104.56934498693|-104.56934498693|-104.56934498693|-104.56934498693|-106.41038586194|-110.3437605599|-113.48528827335|-115.51548060254|-115.51548060254|-117.62127406307|-117.62127406307|-120.65975048485|-121.32747091338|-121.32747091338|-121.32747091338|-123.66787797535|-123.66787797535|-123.66787797535|-123.66787797535|-123.66787797535|-123.66787797535|-124.97264312731|-126.39737981146|-127.68319115013|-127.68319115013|-130.99520815048
05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP|168.48247666499|166.64132720037|166.64132720037|166.09844572075|166.09844572075|166.09844572075|166.09844572075|166.09844572075|166.09844572075|166.09844572075|162.85382993495|161.06644917461|161.06644917461|159.97595310784|159.97595310784|159.97595310784|159.97595310784|159.97595310784|159.97595310784|158.59550497903|158.58389730336|158.20930997266|158.20930997266|158.20930997266|158.20930997266|158.20930997266|156.66590353001|150.2732154633|147.50357222837|147.15952571544|146.91059413125|145.40065251644|145.1118378248|143.81315703814|142.18128983648||||139.71616448423|139.71616448423||||139.71616448423|139.71616448423|139.71616448423|139.71616448423|139.71616448423|139.71616448423|139.71616448423|139.71616448423|136.25129709267|134.69171700682|134.69171700682|134.62412542994|134.57125658123|132.5569436189|131.67771265493|131.67771265493|131.03079777279|130.86754545148|130.11948748624|129.96610398861|-137.1621243737|-137.1621243737|-137.1621243737|-137.1621243737|-137.1621243737|-137.1621243737|-137.1621243737|-137.1621243737|-137.1621243737|-137.1621243737|-137.1621243737|-137.1621243737|-137.1621243737|-138.91473022286|-138.91473022286|-138.91473022286|-138.91473022286|-138.91473022286|-138.91473022286|-138.91473022286|-138.91473022286|-138.91473022286|-138.91473022286|-138.91473022286|-138.91473022286|-138.91473022286|-138.91473022286|-138.91473022286|-139.12747675383|-140.07496798264|-142.1641213553|-142.1641213553|-142.1641213553|-142.1641213553|-142.1641213553|-142.1641213553|-142.1641213553|-142.1641213553|-142.1641213553|-142.1641213553|-142.1641213553|-142.1641213553|-142.1641213553|-142.47124493309|-144.16805111245|-147.39783050037|-147.95314398316|-148.47126020854|-148.47126020854|-148.47126020854|-150.52362075851|-150.65407472314|-150.65407472314|-150.65407472314|-152.3934205976|-154.63377392478|-154.63377392478|-154.63377392478|-154.7930799346|-156.1145390251|-156.83836669157|147.28279096769|147.28279096769|147.28279096769|147.28279096769|147.28279096769|147.28279096769|147.28279096769|147.28279096769|147.28279096769|147.28279096769|147.28279096769|147.28279096769|147.28279096769|147.28279096769|146.81421133861|146.52689707925|145.92761391363|145.92761391363|145.92761391363|145.92761391363|145.92761391363||145.92761391363|142.90845753044|142.5101382983|142.5101382983|142.5101382983|142.5101382983|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.53910058545|-151.65455790148|-153.08283923054|-155.7393018334|-155.7393018334|-158.677007632|-159.26333910066|150.23752861847|150.23752861847|150.23752861847|150.23752861847|150.23752861847|150.23752861847|150.23752861847||150.23752861847|150.23752861847|150.23752861847|146.46392696025|146.01547016173|145.27356601358||145.27356601358|145.27356601358|145.27356601358|145.27356601358|145.27356601358|145.27356601358|145.27356601358|142.99285163483|142.48094219191|141.26782862325|141.26782862325|138.67535513396|136.05039255878|132.88933184699|131.18814090177|128.56459557662|128.19333489895|128.19333489895|126.53703809844||-140.63837642542|-140.63837642542|-140.63837642542|-140.63837642542|-140.63837642542|-140.63837642542|-140.63837642542|||-140.63837642542|-140.63837642542|-140.63837642542|-140.63837642542|-140.63837642542|-140.63837642542|-140.63837642542|-140.63837642542|-140.63837642542|-149.04264047269|-157.94737982887|-161.75848981061|-161.75848981061|-164.27610674079|153.06995190144|153.06995190144|153.06995190144|151.36661644512|150.34068256543|149.64799248227|149.64799248227|149.64799248227|149.64799248227|149.64799248227|149.64799248227|149.64799248227|149.64799248227|149.64799248227|149.64799248227|149.64799248227|149.64799248227
05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE|182.66128204613|182.66128204613|182.66128204613|181.30975223415|181.26217531886|181.26217531886|181.26217531886|180.2107556101|179.17583346326|174.86481851956|169.39424720761|169.21582175357|166.25647556631|162.80441763498|160.70490204071|157.53044908549|-178.5648654503|-178.5648654503|-178.5648654503|-178.5648654503|-180.62046089401|-180.62046089401|-180.62046089401|-180.62046089401|165.40028423942|165.40028423942|165.40028423942|165.19476280916|163.44957892149|163.44957892149|163.44957892149|161.00569617919|161.00569617919|161.00569617919|-172.91542717789||||-172.91542717789|-172.91542717789||||-172.91542717789|-172.91542717789|-172.91542717789|-172.91542717789|-172.91542717789|-172.91542717789|-172.91542717789|-172.91542717789|-172.91542717789|-172.91542717789|-174.23936098785|-175.28986555147|-175.28986555147|-175.28986555147|-175.28986555147|-175.28986555147|-175.28986555147|-175.28986555147|164.40999850276|164.40999850276|164.40999850276|164.40999850276|164.40999850276|164.40999850276|164.40999850276|164.40999850276|164.40999850276|164.40999850276|164.40999850276|164.33055558737|-176.91488281634|-176.91488281634|-176.91488281634|-176.91488281634|161.05379903192|161.05379903192|161.05379903192|161.05379903192|161.05379903192|161.00653537852|161.00653537852|161.00653537852|161.00653537852|161.00653537852|161.00653537852|161.00653537852|161.00653537852|159.32103583379|159.32103583379|157.2178252225|146.26702531232|146.17534316929|146.17534316929|146.17534316929|144.9837059859|143.42215217394|143.42215217394|143.42215217394|143.42215217394|143.42215217394|143.42215217394|143.42215217394|143.42215217394|143.42215217394|143.42215217394|143.42215217394|141.25131894153|141.25131894153|141.25131894153|141.25131894153|140.58865673211|140.58865673211|137.64573343227|137.25081780695|137.03064230077|137.03064230077|136.77776071117|136.77776071117|136.77776071117|136.77776071117|136.77776071117|136.77776071117|136.77776071117|136.77776071117|134.32134469673|-146.583633877|-146.583633877|-146.583633877|-146.583633877|-146.583633877|-146.583633877|-146.583633877|-148.93458946674|-150.17732417284|-150.73591473035|-150.88712917359|-153.54120254555|-153.54120254555|-154.91722438744|-154.91722438744|-154.91722438744|-155.41636517767||144.10850007079|144.10850007079|144.10850007079|144.10850007079|144.10850007079|143.48167437472|138.04908094316|132.44342920415|129.92892194815|129.92892194815|127.45435297299|127.27389736294|127.27389736294|126.88319450509|126.88319450509|126.88319450509|-136.93828002739|-136.93828002739|-136.93828002739|-136.93828002739|-136.93828002739|-136.93828002739|-136.93828002739|-138.10641555575|-138.96470274982|-138.96470274982|-138.96470274982|-140.26290600458|-140.26290600458|-140.99489776469|-142.61377665044|-144.38062657586|-144.38062657586|-144.38062657586|-144.38062657586|-146.87014504794|-146.8872450419|-146.8872450419||-146.8872450419|-146.8872450419|-146.8872450419|-146.8872450419|-146.8872450419|-149.61638032813||-149.7320921357|138.90962026788|138.90962026788|138.90962026788|138.90962026788|138.90962026788|138.03290598341|137.02946937022|137.02946937022|137.02946937022|137.02946937022|136.92718089883|133.90242728993|-145.13354134963|-145.13354134963|-145.13354134963|-145.13354134963|-145.13354134963|-145.13354134963||-145.13354134963|-145.13354134963|-145.13354134963|-145.13354134963|-145.13354134963|-145.13354134963|-145.13354134963|||-145.13354134963|-145.13354134963|-145.13354134963|-145.13354134963|-145.13354134963|-145.13354134963|-145.13354134963|-145.24634798572|-145.24634798572|-148.65427333564|-154.15474882888|-161.10805628882|-163.64783014838|-166.08370542068|-170.27356073082|-172.45396213201|-173.57940101256|-174.05512171162|-174.05512171162|-174.94734965842|-178.20539444333|-179.42239879538|-179.42239879538|-180.02973016923|-180.02973016923|-180.02973016923|164.54351408652|164.54351408652|164.54351408652|164.54351408652|164.54351408652
05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE|36.195815464815|36.195815464815|36.195815464815|35.965638396957|35.965638396957|35.965638396957|35.965638396957|35.805154850989|35.734614534411|35.049572806925|34.025080633793|34.007867760828|33.416521862006|32.739465955072|32.571630958245|32.094034092875|-36.043957824413|-36.043957824413|-36.043957824413|-36.043957824413|-36.533225526668|-36.533225526668|-36.533225526668|-36.533225526668|33.736821898247|33.736821898247|33.736821898247|33.504247409796|33.347403577292|33.347403577292|33.347403577292|32.895904197565|32.895904197565|32.895904197565|-35.137557214237||||-35.137557214237|-35.137557214237||||-35.137557214237|-35.137557214237|-35.137557214237|-35.137557214237|-35.137557214237|-35.137557214237|-35.137557214237|-35.137557214237|-35.137557214237|-35.141729347945|-35.446364712981|-35.617052467209|-35.617052467209|-35.617052467209|-35.617052467209|-35.617052467209|-35.617052467209|-35.617052467209|33.493575542697|33.493575542697|33.493575542697|33.493575542697|33.493575542697|33.493575542697|33.493575542697|33.493575542697|33.493575542697|33.493575542697|33.493575542697|33.429528202756|32.653921089949|-35.579121746887|-35.579121746887|-35.579121746887|32.585877420395|32.585877420395|32.585877420395|32.585877420395|32.585877420395|32.585877420395|32.585877420395|32.585877420395|32.585877420395|32.585877420395|32.585877420395|32.585877420395|32.585877420395|32.17812194585|32.17812194585|31.980134113621|29.705510908865|29.705510908865|29.705510908865|29.705510908865|29.407234622928|28.802975821191|28.802975821191|28.802975821191|28.802975821191|28.802975821191|28.802975821191|28.802975821191|28.802975821191|28.802975821191|28.802975821191|28.802975821191|28.802975821191|28.802975821191|28.802975821191|28.802975821191|28.71663786415|28.71663786415|28.134041643184|28.007823891156|27.998011167302|27.998011167302|27.998011167302|27.998011167302|27.998011167302|27.998011167302|27.998011167302|27.998011167302|27.998011167302|27.998011167302|27.518601837165|-29.835045871369|-29.835045871369|-29.835045871369|-29.835045871369|-29.835045871369|-29.835045871369|-29.835045871369|-30.350051095345|-30.606722913692|-30.746360128135|-30.910399985545|-31.375999318487|-31.383332423508|-31.635101376419|-31.635101376419|-31.831223870256|-31.849137413213||29.60591670927|29.60591670927|29.60591670927|29.60591670927|29.60591670927|29.499906878301|28.326563681307|27.228404192067|26.760499335043|26.760499335043|26.597048916106|26.597048916106|26.597048916106|26.346356926735|26.346356926735|26.338173930707|-28.218496382978|-28.218496382978|-28.218496382978|-28.218496382978|-28.218496382978|-28.218496382978|-28.218496382978|-28.527217826077|-28.581872903796|-28.581872903796|-28.661759939012|-28.661759939012|-28.661759939012|-28.947510284646|-29.327234315059|-29.702482063662|-29.752912595127|-29.752912595127|-29.752912595127|-29.972545471948|-29.972545471948|-29.972545471948||-29.972545471948|-29.972545471948|-29.972545471948|-29.972545471948|-29.972545471948|-30.235734810998||-30.235734810998|-30.449706040676|-30.654820655667|-30.654820655667|28.10713489693|28.10713489693|27.835705525804|27.628485806268|27.628485806268|27.628485806268|27.628485806268|27.427206180142|26.720228775393|-29.329688266651|-29.329688266651|-29.329688266651|-29.329688266651|-29.329688266651|-29.329688266651||-29.329688266651|-29.329688266651|-29.329688266651|-29.329688266651|-29.329688266651|-29.329688266651|-29.329688266651|||-29.329688266651|-29.329688266651|-29.329688266651|-29.329688266651|-29.329688266651|-29.329688266651|-29.329688266651|-29.456281466415|-29.456281466415|-29.848090166439|-30.872878068674|-32.200419737221|-32.786577676535|-33.243419301511|-33.992687794898|-34.291875730327|-34.621528928337|-34.652813166818|-34.652813166818|-34.767015477508|-35.269603469059|32.541092874004|32.541092874004|32.541092874004|32.541092874004|32.541092874004|32.541092874004|32.541092874004|32.541092874004|32.541092874004|32.541092874004
05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE|-876.65531284288|-876.65531284288|-876.65531284288|-876.65531284288|-876.65531284288|-876.65531284288|-876.65531284288|-876.65531284288|-876.65531284288|-876.65531284288|-876.65531284288|-876.65531284288|-876.65531284288|-876.65531284288|-876.65531284288|-876.65531284288|-876.65531284288|-876.65531284288|-876.65531284288|-876.65531284288|-882.35033132716|-895.41646950534|-895.41646950534|-903.37385975311|-914.63761855706|-915.56089763365|-915.56089763365|-915.56089763365|-926.93437003783|-932.14928647866|-947.56588132503|898.61099949553|898.61099949553|898.61099949553|886.67223913967||||886.67223913967|886.67223913967||||886.67223913967|876.28795452838|876.28795452838|870.79773267911|868.23080798438|858.33424601346|847.59987943038|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-888.71905480847|-890.59512057698|854.86280573842|854.86280573842|854.86280573842|844.85870762927|843.58356660804|843.58356660804|841.09286195924|836.86526190413|836.86526190413|829.05029642994|825.91562540255|825.91562540255|825.91562540255|824.6728859182|-852.72012125316|-852.72012125316|-852.72012125316|-852.72012125316|-852.72012125316|-852.72012125316|-852.72012125316|-852.72012125316|-854.96679800156|-861.30754384071|-863.43703745752|-863.43703745752|-863.43703745752|-863.43703745752|-863.43703745752|-863.43703745752|-863.43703745752|-863.43703745752|-863.43703745752|-879.98561752008|-889.62844220981|-897.72046896468|-903.67832190737|-906.13144098106|-910.11272712088|882.46542646005|882.46542646005|882.46542646005|878.45853204582|878.45853204582|874.5093077889|874.5093077889|868.71032028627|861.87817298518|861.09796048918|854.24215255091|853.47802074247|853.47802074247|839.23110567522|829.57899545511|824.56173868337||824.56173868337|822.94641293595|821.21823320466|821.18542765488|821.18542765488|820.62827532943|815.36474358435|806.23056473991|806.23056473991|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|-829.82066795376|802.80383941116|802.80383941116|802.80383941116||802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116||802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116|802.80383941116|801.32648416561|798.5849959696|793.49444403523|782.92717970603||769.93018678817|762.67798057301|754.92000215035|746.38886279509|739.4098733205|729.32205976583|722.66894715735|||710.35441285712|702.54935372254|690.77706308255|-770.76564368158|-770.76564368158|-770.76564368158|-770.76564368158|-770.76564368158|-770.76564368158|-823.33958645827|776.58847619178|776.58847619178|776.58847619178|776.58847619178|776.58847619178|776.58847619178|776.58847619178|768.23752301516|768.23752301516|768.23752301516|768.23752301516|768.23752301516|768.23752301516|768.23752301516|768.23752301516|768.23752301516|768.23752301516|768.23752301516|768.23752301516|768.23752301516|768.23752301516
05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE|132.18328324503|132.18328324503|132.18328324503|132.18328324503|130.97587671485|130.94541518121|130.01779098164|130.01779098164|129.23643408496|127.58492184435|126.84002794791|126.84002794791|126.6000285101|125.85558858978|125.57418265298|125.57418265298|124.18799225439|122.16998308621|120.92006551965|120.92006551965|120.92006551965|120.92006551965|120.92006551965|120.92006551965|120.92006551965|120.92006551965|120.92006551965|120.92006551965|120.92006551965|120.92006551965|120.89082089452|120.89082089452|119.02313169934|118.4896834322|118.4896834322||||118.4896834322|118.17186980206||||117.56874269863|116.3374938371|116.31943844449|116.14937749054|115.29374912211|115.18384964772|115.18384964772|115.18384964772|115.18384964772|115.18384964772|115.18384964772|115.18384964772|115.18384964772|115.18384964772|114.65427942086|114.34537081464|114.34537081464|114.34537081464|113.89486222515|112.9036519595|112.9036519595|112.9036519595|112.9036519595|112.9036519595|112.9036519595|112.9036519595|112.9036519595|112.9036519595|112.9036519595|112.50529488627|112.50529488627|112.50529488627|112.50529488627|111.83365598325|111.80608688799|111.80608688799|111.80608688799|111.80608688799|111.80608688799|111.80608688799|111.80608688799|111.80608688799|111.80608688799|111.80608688799|111.0234270781|110.03158470985|109.29620803062|109.07356286781|108.9674412523|108.9674412523|-112.55147565224|-112.55147565224|-112.55147565224|-112.55147565224|-112.55147565224|-112.55147565224|-112.55147565224|-112.55147565224|-112.55147565224|-112.55147565224|-112.55147565224|-112.55147565224|-112.55147565224|-112.55147565224|-112.55147565224|-112.55147565224|-112.55147565224|-112.55147565224|-112.55147565224|-113.06831162085|-114.13836031006|-114.13836031006|-114.13836031006|-114.13836031006|-114.13836031006|-114.13836031006|-114.13836031006|-114.13836031006|-114.13836031006|-114.13836031006|-114.74818091974|-115.96464767042|-116.40573637651|-116.40573637651|-116.93485391231|-116.93485391231|-116.93485391231|-116.93485391231|-116.93485391231|-116.93485391231|-116.93485391231|-116.93485391231|-116.93485391231|-116.93485391231|-116.93485391231|-116.93485391231|-116.93485391231|-116.93485391231|-116.93485391231|-116.93485391231|-116.93485391231|-116.93485391231||-116.93485391231|-116.93485391231|-116.93485391231|-117.09428382021|-117.09849401293|-117.09849401293|-118.45990992743|-118.45990992743|-118.45990992743|-118.45990992743|-118.45990992743|-118.45990992743|-118.45990992743|-118.45990992743|-118.45990992743|-119.48878618035|-120.39864842929|-120.7762802711|115.72756734305|115.72756734305|115.72756734305|115.72756734305|115.72756734305|115.72756734305|115.72756734305|115.72756734305|115.72756734305|115.72756734305|115.72756734305|115.6806285162|115.10070030107|114.20077972295|113.49751055748|113.49751055748|113.49751055748|113.49751055748|113.49751055748|113.49751055748||113.49751055748|113.49751055748|113.49751055748|113.49751055748|113.49751055748|113.49751055748||113.49751055748|113.49751055748|113.20278594793|-117.7480956422|-117.7480956422|-117.7480956422|-117.7480956422|-117.7480956422|-117.7480956422|-117.7480956422|-117.7480956422|-118.38677251193|112.92963483923|112.92963483923|112.92963483923|112.92963483923|112.8495881623|112.43287760085|111.17542125192||110.22824786998|109.37583376409|107.60092403095|107.50657793329|107.09619973816|106.97355602756|106.91506140513|||105.81118078014|105.29575506605|-111.90128693272|-111.90128693272|-111.90128693272|-111.90128693272|-111.90128693272|-111.90128693272|-111.90128693272|105.14596821324|105.14596821324|105.08996620726|104.69996389362|103.89996055996|102.83884328643|102.6987191708|101.62079339901|-107.11873923606|-107.11873923606|-107.11873923606|-107.11873923606|-107.11873923606|-107.11873923606|-107.11873923606|-107.11873923606|-107.11873923606|-107.11873923606|-107.11873923606|-107.11873923606|-107.11873923606|-107.11873923606
05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE|124.03121800627|124.03121800627|124.03121800627|124.03121800627|124.03121800627|124.03121800627|123.27080117559|-128.36166017919|-128.36166017919|-128.36166017919|-128.36166017919|-128.36166017919|-128.36166017919|-128.36166017919|-128.36166017919|-128.36166017919|-128.36166017919|-128.36166017919|-128.41573438014|-129.22581682564|-129.60923693314|-131.11581932323|-131.12591103731|-132.06768299936|-132.61265832299|-132.61265832299|-132.61265832299|-132.61265832299|-132.61265832299|-133.90851170613|-135.14001292204|-135.65278730365|-135.97254763678|-136.29511057393|-136.29511057393||||-136.39929193151|-136.39929193151||||-136.39929193151|-136.39929193151|-136.39929193151|-136.39929193151|-136.82700171617|-136.99469772237|-136.99469772237|-136.99469772237|-136.99469772237|-136.99469772237|-137.64689059675|-139.10487827129|-139.97486457633|-145.81373892677|-146.54472731196|-146.54472731196|-146.54472731196|-146.54472731196|-146.54472731196|-146.54472731196|-146.54472731196|-146.65248021642|-146.87774901434|-146.97805547763|-148.10894764848|-149.52661121098|-153.09067607156|145.2846603012|145.2846603012|-153.26534568966|-153.26534568966|-153.26534568966|-153.26534568966|-153.26534568966|-153.26534568966|-153.26534568966|-153.26534568966|-153.26534568966|-153.26534568966|-153.26534568966|-153.26534568966|-153.26534568966|-153.26534568966|-153.26534568966|-153.26534568966|-153.26534568966|-153.26534568966|-153.26534568966|145.86778509086|145.86778509086|145.86778509086|145.86778509086|145.86778509086|145.86778509086|145.81976595925|145.37473012127|142.63859241448|140.65121531975|140.0291238945|139.89347268931|139.67404440734|-145.75312634002|-145.75312634002|-145.75312634002|-145.75312634002|-145.92931629077|-145.92931629077|-145.92931629077|-145.92931629077|-145.92931629077|-147.01035855496|-147.09027338481|-147.09027338481|-147.09027338481|-147.09027338481|-147.09027338481|-147.09027338481|-147.09027338481|-147.09027338481|-147.09027338481|-148.92808459044|-150.71176235146|-151.82973662424|-151.94658292429|-151.94658292429|-152.91841733341|-154.4926927077|-155.25848920004|-155.25848920004|-155.25848920004|-155.25848920004|-155.25848920004|-156.98721734303|-157.91939527333|146.93582777805|146.93582777805|146.93582777805|146.93582777805|146.93582777805|143.75925630802|142.2379821891|142.2379821891||142.2379821891|142.2379821891|142.2379821891|142.2379821891|142.2379821891|142.2379821891|140.98942058554|139.45768597911|139.41965074881|138.07184060795|136.42426293407|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-141.96030094643|-142.93400974651|-142.93400974651|-143.79334534958|-143.93704784529|-146.64672118444|-149.29635144625|-151.27928481007||143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995||143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|143.2572179995|142.54413501002|140.66570421035|138.20911985829||136.4073533636|133.93845707639|133.93845707639|133.93845707639|133.53717503795|132.27463452296|129.56071299399|||-143.36108302874|-143.36108302874|-143.36108302874|-143.36108302874|-143.36108302874|-143.36108302874|-143.36108302874|-143.36108302874|-143.36108302874|-153.16230752515|145.96329358053|145.96329358053|145.96329358053|145.96329358053|145.96329358053|145.96329358053|145.96329358053|144.73421407223|142.99634812143|141.55773994825|141.55773994825|141.55773994825|141.38082792915|140.32035894038|139.32744229396|139.32744229396|139.32744229396|139.32744229396|139.32744229396|139.32744229396|139.32744229396
05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.3885924708084|-1.3885924708084|-1.3974930532615|-1.3974930532615|-1.3974930532615||-1.4207322231832|-1.4207322231832|-1.435813492305|-1.4667372369843|-1.5191524850083|-1.5501694267273|-1.5579660540687|-1.6087711949989|-1.6087711949989|-1.6087711949989|-1.6087711949989|-1.6087711949989|-1.6087711949989|-1.6087711949989|-1.6087711949989|-1.6087711949989|-1.6087711949989|-1.6552730764191|-1.6552730764191||-1.6814144678956|-1.7235160611344|-1.7322401230283|-1.7383746316659|-1.7383746316659|-1.7383746316659|-1.8209718587915|||-1.8608020282365|-1.899502221807|-1.9355579990636|-1.9778422535007|-2.0005025464591|-2.0005025464591|-2.0005025464591|-2.0005025464591|-2.0005025464591|-2.0005025464591|-2.0005025464591|-2.0005025464591|-2.0005025464591|-2.0005025464591|-2.0005025464591|-2.0005025464591|-2.0005025464591|-2.031669539246|-2.0568178745918|-2.0568178745918|-2.0568178745918|-2.0568178745918|-2.1333532303364|-2.1677257782653|-2.2614516417719|-2.2614516417719|-2.2994810832394|-2.2994810832394|-2.2994810832394|-2.2994810832394|-2.2994810832394
05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE|667.16645554037|667.16645554037|667.16645554037|663.8238394893|653.70535739419|653.70535739419|632.11463875826|632.11463875826|628.66994342697|628.66994342697|628.66994342697|622.7721593633|619.16351040367|611.60618568354|611.60618568354|605.00687298171|604.42430331301|600.44367034779|587.18741149755|585.29156833061|581.10174258957|578.27971398841|577.01507899803|577.01507899803|576.12786555337|573.16985061485|569.46650068317|568.87740382254|568.87740382254|568.87740382254|568.87740382254|568.87740382254|568.50267091393|562.47518990437|555.08356778317||||555.08356778317|550.06507531464||||-573.09211508598|-573.09211508598|-573.09211508598|-573.09211508598|-573.09211508598|-573.09211508598|-573.09211508598|-573.09211508598|-573.09211508598|-573.09211508598|-578.65790565109|-579.20322850121|-583.03136500134|-586.70151666816|-591.3072407424|-592.23026749156|-599.89474165728|572.94058612815|572.94058612815|572.94058612815|572.94058612815|572.94058612815|572.94058612815|572.94058612815|572.94058612815|572.94058612815|572.94058612815|572.94058612815|572.94058612815|572.94058612815|572.94058612815|572.94058612815|572.94058612815|-602.43356046747|-602.43356046747|-602.43356046747|-602.43356046747|-602.43356046747|-602.43356046747|-602.43356046747|-605.38173639567|-605.38173639567|-605.38173639567|-605.38173639567|-605.38173639567|-605.38173639567|-605.38173639567|-605.38173639567|-605.38173639567|-605.38173639567|-605.38173639567|-605.38173639567|576.14909086954|576.14909086954|573.97121207727|569.96801341918|-590.07943966003|-590.07943966003|-590.07943966003|-590.07943966003|-590.07943966003|-590.07943966003|-590.07943966003|-590.07943966003|-590.07943966003|-590.07943966003|-597.14382184448|574.42498342214|574.42498342214|574.42498342214|574.42498342214|574.42498342214|574.42498342214|574.42498342214|574.42498342214|574.42498342214|574.42498342214|574.42498342214|574.42498342214|574.42498342214|574.42498342214|574.42498342214|574.42498342214|574.42498342214|574.42498342214|574.42498342214|574.16973261992|574.16973261992|571.99414735547|568.49349706163|562.90944117959|560.34286035164|560.34286035164|560.34286035164|560.34286035164|560.34286035164|560.34286035164|560.34286035164|560.34286035164|560.34286035164|558.18651150182|553.87390166869||553.00917740976|553.00917740976|553.00917740976|553.00917740976|553.00917740976|550.64908601085|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|548.32527845523|546.94384800622|546.94384800622|546.94384800622|546.94384800622|546.94384800622|546.94384800622|546.94384800622|546.94384800622|546.94384800622|546.94384800622||546.94384800622|546.67202501463|546.67202501463|546.67202501463|546.67202501463|546.67202501463||546.67202501463|546.67202501463|544.96891668293|540.71546298103|539.60051442336|538.91723824818|535.65804249798|527.91178038142|527.91178038142|527.91178038142|527.91178038142|527.91178038142|527.91178038142|527.91178038142|527.91178038142|527.91178038142|527.79086709047|526.29736677836|526.29736677836||525.44151864262|519.90724293624|514.48026992916|510.51885176439|510.51885176439|506.7431686271|506.35352069678|||498.97613410753|-533.60096783715|-533.60096783715|-533.60096783715|-533.60096783715|-533.60096783715|-533.60096783715|-533.60096783715|-533.60096783715|-533.60096783715|-533.60096783715|-533.60096783715|-534.61218648572|-535.73576276191|-538.15084751324|515.94350276307|512.27055862564|511.95255016712|511.95255016712|511.95255016712|511.95255016712|511.95255016712|511.95255016712|511.95255016712|511.95255016712|511.95255016712|511.95255016712|511.95255016712|503.33616685236|496.48462983595|-519.00385917967
05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP|-443.83796454033|-444.52971560453|-444.52971560453|-444.52971560453|-449.76012810334|-449.76012810334|-454.2445908505|-458.09879606314|-458.09879606314|-458.09879606314|-458.09879606314|-471.13199698205|-471.17530371093|-471.17530371093|-471.17530371093|-472.96145806205|-478.6238287278|-481.87092487768|-483.74681077714|-483.74681077714|-487.89645709722|-491.4227755007|-491.4227755007|-492.44752189151|-498.54009186198|-498.54009186198|-498.54009186198|-498.54009186198|-498.54009186198|-498.54009186198|-498.54009186198|-498.54009186198|-498.54009186198|-498.54009186198|-498.54009186198||||-498.54009186198|-498.54009186198||||-498.54009186198|-498.54009186198|-498.54009186198|-498.54009186198|-498.54009186198|-498.54009186198|-498.54009186198|-498.54009186198|-498.54009186198|-498.54009186198|-498.54009186198|-498.54009186198|-498.54009186198|-498.54009186198|-498.54009186198|-498.54009186198|-502.6655241114|-502.6655241114|-502.6655241114|-502.6655241114|-502.6655241114|-502.6655241114|-502.6655241114|-503.2525644847|-503.2525644847|-503.2525644847|-504.31582399839|-504.31582399839|-504.31582399839|-504.31582399839|-504.31582399839|-504.31582399839|-504.31582399839|-507.38424922619|-518.53806147745|-525.17681415326|-525.17681415326|-525.17681415326|-525.17681415326|-525.17681415326|-525.17681415326|-525.17681415326|-525.17681415326|-525.17681415326|-525.17681415326|-525.17681415326|-525.17681415326|-525.17681415326|-539.61868612244|-541.27631655749|-547.07923349866|511.9409654213|511.9409654213|511.9409654213|511.9409654213|511.9409654213|511.9409654213|511.9409654213|511.9409654213|511.9409654213|511.9409654213|-551.103187933|-551.103187933|-551.103187933|-551.103187933|-551.103187933|-551.103187933|-551.103187933|-551.103187933|-551.103187933|-551.103187933|-551.103187933|-551.103187933|-551.103187933|-551.103187933|-551.103187933|-551.103187933|-551.103187933|-551.103187933|-551.103187933|-553.72576437|-559.13973818888|523.49066898081|523.49066898081|523.49066898081|523.49066898081|523.49066898081|523.49066898081|523.49066898081|523.49066898081|523.49066898081|523.49066898081|523.49066898081|523.49066898081|523.49066898081|523.49066898081|523.49066898081|523.49066898081|519.4896322009|512.17144063542|512.17144063542|512.17144063542||512.17144063542|506.09868399921|506.09868399921|506.09868399921|501.16520444357|496.01689382619|486.49099314021|485.80369523482|485.80369523482|474.14299470536|468.18666078373|466.1582272588|466.1582272588|464.81469695423|463.02188245294|457.73543952833|447.5504822613|442.9560836025|428.39563997012|-462.5222694235|-462.5222694235|-462.5222694235|-462.5222694235|-462.5222694235|-462.5222694235|-462.5222694235|-462.5222694235|-462.5222694235|-462.5222694235|-463.89539438767|-463.89539438767|-471.5511038809|-471.5511038809|-483.96791320697|460.81474595399|460.81474595399|460.81474595399|460.81474595399||460.81474595399|460.81474595399|460.81474595399|460.60529057551|458.50586315844|452.93984218939||447.61091326912|447.61091326912|442.25658352331|431.84015758673|431.84015758673|431.84015758673|430.61129197191|426.23892502168|426.23892502168|426.23892502168|420.02104170432|415.46047590441|415.46047590441|415.46047590441|415.46047590441|407.43385567341|405.08205948576|404.49116771204|394.42352408814||384.33726119385|373.48584577095|366.70650038732|358.68499432683|352.73085169292|352.73085169292|338.3342776243|||334.22697988529|334.1633208171|332.73699939421|-382.87122854577|-382.87122854577|-382.87122854577|-382.87122854577|-382.87122854577|-382.87122854577|-388.85692569268|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861|-403.1119651861
05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|-142.04977761427|-142.04977761427|-142.04977761427|-142.04977761427|-142.04977761427|-142.04977761427|-142.04977761427|-145.61086401586|-146.44742017381|-146.44742017381|-146.44742017381|-146.44742017381|-146.44742017381|-146.44742017381|-146.44742017381|-149.47490825248|-150.08322884851|-151.67025308933|-153.24472650252|-153.39414038882|-154.48236905452|-155.71477916403|-155.71477916403|-155.71477916403|-159.67752528371|147.16636253992|147.16636253992|147.16636253992|147.16636253992|144.60706982789|140.77452643908|131.01058052422|128.4228711486|126.46429839401|120.37778355453||||-131.79651193968|-131.79651193968||||-131.79651193968|-131.79651193968|-131.79651193968|-131.79651193968|-131.79651193968|-134.10167917003|-134.2018686267|-135.86318821071|-137.93132108183|-139.71336239321|-139.71336239321|-141.40373429703|-143.46525880415|-144.92290333565|-144.92290333565|-144.92290333565|-144.92290333565|-144.92290333565|-144.92290333565|-144.92290333565|-144.92290333565|-144.92290333565|-144.92290333565|-145.15877605871|-145.49864362562|-147.33737451593|-147.45848645789|-147.45848645789|-147.45848645789|-147.45848645789|-147.45848645789|-147.45848645789|-147.66498257963|-149.61664917566|-150.99072045858|-152.89525275291|-155.24916214301|-155.24916214301|-155.24916214301|-155.24916214301|-155.24916214301|-155.24916214301|-155.24916214301|-155.24916214301|-155.24916214301|-155.24916214301|-155.24916214301|-155.24916214301|-155.24916214301|-155.24916214301|-155.24916214301|-155.77684682556|144.43783802462|144.43783802462|144.43783802462|144.43783802462|143.85870959441|-155.28163778559|-155.28163778559|-155.28163778559|-155.28163778559|-157.88515326464|-160.32240133246|-162.87488969123|-166.42088553951|-166.42088553951|-166.42088553951|-166.42088553951|-166.42088553951|-166.42088553951|-166.42088553951|-166.42088553951|-166.42088553951|-166.42088553951|-166.42088553951|-167.0454322767|-168.81714036197|-169.0822771004|-169.0822771004|-172.16919982998|-174.57688530913|163.31812866943|163.31812866943|163.31812866943|163.31812866943|163.31812866943|163.31812866943|161.73680844591|159.18534051363|156.63371744624|156.59301090761|155.66445944623|155.01911901659|155.01911901659|155.01911901659|155.01911901659|-168.29085064858|-168.29085064858|-168.29085064858|-169.46761301855|-170.67912025863|-170.67912025863||-170.67912025863|-170.67912025863|-170.67912025863|-170.67912025863|-170.67912025863|-170.67912025863|-170.67912025863|-170.67912025863|-171.27837612564|-171.27837612564|-171.27837612564|-171.27837612564|-171.27837612564|-171.27837612564|-171.27837612564|-171.27837612564|-171.27837612564|-171.27837612564|-171.27837612564|-171.27837612564|-171.27837612564|-171.27837612564|-171.27837612564|-171.34044568358|-171.34044568358|-171.34044568358|-171.34044568358|-171.34044568358|-171.34044568358|-173.27400420991|160.65548257926|160.65548257926|160.65548257926|160.65548257926|160.65548257926|160.65548257926|160.65548257926|157.8449877644||-172.10697247849|-172.10697247849|-172.10697247849|-172.10697247849|-174.40775550588|162.01941475235||162.01941475235|162.01941475235|162.01941475235|162.01941475235|162.01941475235|162.01941475235|162.01941475235|160.43014036974|160.43014036974|158.34460498846|156.0662355639|154.595814411|153.95646062621|148.54051807996|147.35449478152|147.35449478152|147.35449478152|147.35449478152|146.91054399281||141.68394319514|-159.50102324031|-159.50102324031|-159.50102324031|-159.50102324031|-159.50102324031|-159.50102324031|||-160.02335457826|-161.9425647348|-161.9425647348|-161.9425647348|-161.9425647348|-161.9425647348|-161.9425647348|-164.19698705715|-164.19698705715|-168.79665618519|-176.35183478042|-176.8687090415|-181.67079528374|-183.88976609489|-185.24909861614|-185.24909861614|-188.52121865009|-189.35613361568|-189.35613361568|-189.35613361568|-191.94238773793|-191.94238773793|-191.94238773793|-191.94238773793|-191.94238773793|-191.94238773793|-199.02487306032|-204.79412599794|-204.79412599794|-204.79412599794|-207.00077144295
05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH|-69.584478109525|-69.584478109525|-69.584478109525|-69.584478109525|-70.700807341095|-70.700807341095|-70.700807341095|-70.700807341095|-70.700807341095|-70.700807341095|-70.700807341095|-70.700807341095|-70.700807341095|-74.36756066057|-74.794508284694|-74.93834423397|-76.112050420421|-78.00505763334|-79.525072866531|-79.525072866531|-80.073544921517|-80.073544921517|-80.490053218867|-82.411165919862|-83.865188933039|-85.172428926521|-86.531530659646|80.587814696105|80.587814696105|80.587814696105|79.644790207315|79.069215071387|78.249125229194|77.618470866233|75.728661792697||||75.728661792697|75.22767317494||||75.22767317494|74.205747209216|73.53416314194|72.732405610321|72.091560941535|71.707290019809|71.549657702513|71.549657702513|71.549657702513|71.549657702513|71.549657702513|71.549657702513|71.549657702513|70.99683621202|-74.899692953559|-74.899692953559|-74.899692953559|-74.899692953559|-74.899692953559|-74.899692953559|-74.899692953559|-75.536964461799|-75.536964461799|70.746424742292|70.746424742292|70.746424742292|70.746424742292|70.746424742292|70.746424742292|70.746424742292|70.746424742292|70.746424742292|70.746424742292|70.746424742292|70.746424742292|70.746424742292|70.746424742292|70.393251069995|69.500837573974|66.237038358018|-66.365219965713|-66.365219965713|-66.365219965713|-66.365219965713|-66.365219965713|-66.365219965713|-66.365219965713|-66.365219965713|-67.248535711241|-67.248535711241|-67.248535711241|-67.248535711241|-67.248535711241|-67.248535711241|-67.248535711241|-67.248535711241|-67.248535711241|-67.248535711241|-67.248535711241|-67.248535711241|-67.352637366536|-67.352637366536|-67.352637366536|-67.352637366536|-67.352637366536|-67.352637366536|-67.352637366536|-67.352637366536|-67.352637366536|-67.352637366536|-67.352637366536|-67.352637366536|-67.352637366536|-67.352637366536|-67.352637366536|-67.352637366536|-67.352637366536|-68.541819762392|68.62488662593|68.62488662593|68.62488662593|68.62488662593|68.62488662593|68.62488662593|68.62488662593|68.62488662593|68.62488662593|68.62488662593|68.62488662593|68.62488662593|68.62488662593|68.62488662593|68.62488662593|68.62488662593|68.62488662593|68.62488662593|68.62488662593|68.62488662593|68.62488662593|68.612304571611|68.612304571611|68.612304571611||68.612304571611|68.419228319042|67.606805293329|67.606805293329|67.606805293329|67.606805293329|65.827009272319|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-61.008347933044|-62.289831418186|-62.861520660254|-62.861520660254|-63.994126849503|-63.994126849503|-63.994126849503|-64.254585545133|-64.254585545133|-64.254585545133|-64.254585545133|-64.254585545133|-64.254585545133|-64.254585545133|-64.254585545133|-64.254585545133||-64.254585545133|-64.254585545133|-64.254585545133|-64.254585545133|-64.254585545133|-64.254585545133||-64.254585545133|-64.254585545133|-64.254585545133|-64.254585545133|-64.443981268748|-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537||-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537|-64.510610466537|-66.222901323699|-67.769890656364|||-67.94732427584|-67.94732427584|-67.94732427584|-67.94732427584|-67.94732427584|-67.94732427584|-67.94732427584|-69.284351607738|-69.284351607738|-71.824281344346|-72.709845865928|-72.709845865928|-72.709845865928|-72.709845865928|-72.820490917996|-72.820490917996|-74.119992452016|-74.446176332167|-74.446176332167|-74.446176332167|-74.446176332167|-74.446176332167|-74.446176332167|-74.446176332167|-74.479083796266|-74.875767171143|-74.875767171143|-74.875767171143|-75.845301773546|-76.200333862832|-76.83122047842
05277|955639|/equities/thurgauer-kantonalbank|CHALL|174.9861500948|174.9861500948|174.9861500948|174.9861500948|172.81794454978|172.5591908022|172.5591908022|171.315767558|170.15640839778|170.14600933086|168.77334370096|166.47038188996|165.71343443204|165.71343443204|164.79270492449|161.46411658277|160.76568509197|159.91951032662|159.91951032662|159.91951032662|159.91951032662|159.91951032662|159.91951032662|159.91951032662|159.91951032662|159.91951032662|159.91951032662|159.91951032662|159.91951032662|159.68834480735|158.65371645261|157.05405647403|157.05405647403|157.05405647403|157.05405647403||||156.15727710084|156.15727710084||||156.15727710084|156.15727710084|156.15727710084|156.15727710084|156.15727710084|156.15727710084|156.15727710084|156.15727710084|155.75754778363|155.75754778363|155.75754778363|155.75754778363|154.36949753737|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|153.6159939664|152.97056369444|152.97056369444|152.97056369444|152.97056369444|152.97056369444|152.97056369444|152.97056369444|152.97056369444|152.97056369444|152.97056369444|152.97056369444|152.97056369444|152.97056369444|152.97056369444|152.97056369444|152.97056369444|152.97056369444|152.05062632715|151.81769812076|151.81769812076|151.81769812076|151.81769812076|151.81769812076|151.81769812076|151.81769812076|151.81769812076|151.81769812076|151.81769812076|151.81769812076|151.81769812076|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762||151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|151.44326533762|148.71473926402|148.2941547378|147.79906081978|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205|147.56434713205||147.56434713205|147.56434713205|147.56434713205|147.51594125784|146.23140090238|146.23140090238||146.23140090238|145.61822322487|144.23237435169|144.23237435169|143.58317821197|143.58317821197|143.25908690219|142.17676322465|142.11307024961|141.93118916624|141.39576574026|140.05085082251|139.75722323767|139.75722323767|137.61913693075|137.46644694224|137.46644694224|137.46644694224|137.46644694224||137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|||137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|137.46644694224|136.6016077136|134.83511968178|133.8445774242|132.95037078266|132.95037078266|132.95037078266|132.95037078266|132.95037078266|132.95037078266
05278|955641|/equities/tornos-holding-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05279|955637|/equities/tamedia-ag|CHALL|-162.3520989405|-162.3520989405|-162.3520989405|-162.3520989405|-163.42888705145|-163.42888705145|-163.42888705145|-163.42888705145|-163.42888705145|-163.42888705145|-163.42888705145|-163.42888705145|-166.17654320279|-171.98504444271|-173.82782868445|-175.35314908623|166.43553470084|166.43553470084|166.43553470084|166.43553470084|166.43553470084|166.43553470084|166.43553470084|166.43553470084|166.43553470084|166.43553470084|166.31725823558|165.0191834467|163.74353292445|163.33725948311|161.86362266515|160.5595809086|-170.2799878951|-170.2799878951|-170.2799878951||||-170.2799878951|-170.2799878951||||-170.2799878951|-170.2799878951|-171.69476155502|-171.69476155502|-171.69476155502|-172.96083905147|-173.02316196149|-175.10350956062|-175.79278653572|-177.65865001094|-179.37628067215|-180.05142178226|-182.24601792945|-183.01469550012|-183.01469550012|-183.01469550012|-183.01469550012|-183.01469550012|-183.01469550012|-183.01469550012|-183.01469550012|-183.01469550012|-183.01469550012|-185.09410492445|-185.14704010253|-185.14704010253|-186.19671665038|-189.27412452527|-193.17125235473|-195.91249837782|-199.05833170045|-201.36337800807|-201.36337800807|-203.77042204347|-206.64490303957|-210.34989786107|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-210.76911444128|-211.12123928534|-211.7087239004|-211.7087239004|-211.7087239004|-211.7087239004|-211.7087239004|-211.7087239004|-211.7087239004|-219.54858787598|-230.57021567728|-230.57021567728|-230.57021567728|-230.57021567728|-230.57021567728|-230.99468408587|-231.27187120652|-231.38541245169|-231.92823605744|-233.21111003455|-233.21111003455|-233.21111003455|-233.21111003455|-233.21111003455|-233.21111003455|-233.21111003455|218.68862483805||218.68862483805|218.68862483805|218.68862483805|218.68862483805|218.68862483805|218.68862483805|218.68862483805|218.68862483805|218.68862483805|218.68862483805|218.68862483805|218.68862483805|218.19495862559|218.19495862559|218.19495862559|214.52217625065|211.55241805628|207.61379784031|206.8102442473|206.8102442473|202.48360471922|200.20891191717|200.20891191717|200.20891191717|200.20891191717|200.20891191717|200.20891191717|200.20891191717|200.20891191717|200.20891191717|200.20891191717|200.20891191717|200.20891191717|200.20891191717|200.20891191717|200.20891191717|199.29720427595|199.29720427595||199.29720427595|197.41356030661|196.48279050199|196.48279050199|195.14046470598|195.14046470598||195.14046470598|195.14046470598|195.14046470598|195.14046470598|195.14046470598|195.14046470598|195.14046470598|195.14046470598|195.14046470598|193.26718300664|192.21353667405|190.87615186005|188.6235035926|184.52284092741|184.52284092741|181.70316065502|176.54796238687|173.5199544777|173.35549904125||-185.78999275238|-185.78999275238|-185.78999275238|-185.78999275238|-185.78999275238|-185.78999275238|-185.78999275238|||-185.78999275238|-188.23332494134|-189.36820949048|-189.36820949048|-189.36820949048|-189.59264258236|-189.59264258236|-189.59264258236|-189.59264258236|-193.29277017125|-193.29277017125|-193.29277017125|-193.29277017125|-193.80308169799|-196.03676032442|-198.56245421643|-198.56245421643|-198.56245421643|-198.56245421643|-198.56245421643|-200.00271859959|-201.69191175914|-202.35768600544|-207.94187520434|-208.55909433985|-208.55909433985|-210.7545557091|-211.20506054266|195.36972011743|195.36972011743|195.36972011743
05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|134.52522331898|133.85453162061||||133.85453162061|133.85453162061||||133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.85453162061|133.73836829781|133.65374170541|133.5597121583|133.55523335785|133.50581314664|133.35090332672|133.22322507087|132.78136491978|132.69040309284|132.48933592211|132.31037172091|132.11152260846|131.89057915019|131.64508641878|131.37231671721|131.06923927102|130.83248502715|130.52497336052|129.61664164488|128.88515348373|127.70572609304|-133.57140790756|132.16863517046|132.16863517046|132.0540419605|132.02671464578|131.71857742354|131.55397779726|131.47108779774|131.33454403199|130.84950048964|130.7661118247|130.64083501834|130.64083501834|130.64083501834|130.64083501834|130.64083501834|130.40349190346|130.40349190346|130.2038793841|129.48209532533|129.28847204851|129.28847204851|129.28847204851|128.66497131638|128.08329451141|127.75922544861|127.32135855781|126.60177060408|126.60177060408|126.60177060408|126.60177060408|124.91307980531|123.33676144275|122.24661203855|122.24661203855|121.06291311575|120.68100779137|118.74556522989|115.88395967112|105.85996214136|99.27773630602|99.108597251914|96.642885072521|-111.618593384|-111.618593384|-111.618593384|99.918225026287|99.918225026287|99.918225026287||99.918225026287|99.918225026287|99.918225026287|99.918225026287|99.918225026287|99.918225026287|99.918225026287|99.918225026287|99.918225026287|99.918225026287|99.131363259595|97.481993429845|97.481993429845|97.481993429845|97.481993429845|97.481993429845|94.713325439764|94.403692813794|92.815316991091|92.815316991091|92.815316991091|92.815316991091|92.815316991091|92.815316991091|92.815316991091|91.772570535078|91.480637149164|91.410186847853|91.410186847853|91.410186847853|91.410186847853|91.410186847853|91.410186847853|91.410186847853|91.410186847853|91.410186847853|90.689097175783|87.954550383032||87.582835539116|86.10870505255|85.348560237018|84.929497650565|84.929497650565|84.929497650565||84.929497650565|84.929497650565|84.929497650565|84.929497650565|84.929497650565|84.929497650565|84.929497650565|84.929497650565|84.929497650565|84.929497650565|84.610554301409|84.228395448424|82.759328191255|79.721476785314|78.118305674275|76.115395307299|76.115395307299|76.115395307299|76.115395307299||76.091227154374|76.091227154374|73.973587252961|71.081759375848|67.674176236566|64.971308624938|-75.550586235833|||-75.550586235833|-75.550586235833|-75.550586235833|-75.550586235833|-75.550586235833|-75.550586235833|-75.550586235833|-76.266158436933|-76.266158436933|-79.6901746847|-83.211303933657|73.861168339939|73.861168339939|73.861168339939|73.861168339939|73.861168339939|73.861168339939|73.861168339939|73.861168339939|73.861168339939|73.861168339939|73.861168339939|73.861168339939|73.861168339939|69.415003009759|69.415003009759|69.415003009759|69.415003009759|69.415003009759|69.415003009759|69.415003009759
05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE|-35.150824788601|-35.150824788601|-35.150824788601|-35.150824788601|-35.243858035443|-35.243858035443|-35.788729861972|-35.802478370399|-36.513585468339|-36.513585468339|-36.513585468339|-37.542316644508|-38.70242855383|35.958571233409|35.958571233409|35.958571233409|35.958571233409|35.958571233409|35.958571233409|35.958571233409|35.958571233409|35.958571233409|35.958571233409|35.958571233409|35.958571233409|35.958571233409|35.958498735837|35.958498735837|35.958498735837|35.818704358359|35.818704358359|35.638248733069|35.638248733069|35.638248733069|35.596385217801||||34.893762404273|34.82140245101||||34.78322675119|34.769696737772|34.470217520933|34.325239401107|34.043044016366|33.026718057532|32.769403285621|32.769403285621|31.530449570151|31.409941661061|31.382158053917|30.925729289101|30.184700981827|-31.836706213155|-31.836706213155|-31.836706213155|-31.836706213155|-31.836706213155|-31.836706213155|-31.836706213155|-31.836706213155|-31.836706213155|-31.836706213155|-32.112415796661|-32.112415796661|-32.112415796661|-32.121284923082|-32.121284923082|-32.121284923082|-32.121284923082|-32.121284923082|-32.121284923082|-32.121284923082|-32.121284923082|-32.121284923082|-32.121284923082|-32.121284923082|-32.121284923082|-32.121284923082|-32.121284923082|-32.121284923082|-32.121284923082|-32.121284923082|-32.121284923082|-32.121284923082|-32.208094024134|-32.420104344104|-32.448449805284|-33.155499037664|-33.598888883503|-33.623764684368|31.837972495157|31.837972495157|31.837972495157|31.837972495157|31.837972495157|31.837972495157|31.837972495157|31.837972495157|31.837972495157|31.837972495157|31.837972495157|31.837972495157|31.837972495157|31.837972495157|31.837972495157|31.837972495157|31.592190474491|31.311115338995|31.311115338995|31.311115338995|31.311115338995|31.041051776616|31.041051776616|31.041051776616|31.041051776616|31.041051776616|31.041051776616|31.041051776616|31.041051776616|31.041051776616|31.041051776616|31.041051776616|31.041051776616|30.991169725754|30.771847709635|30.771847709635|30.771847709635|30.771847709635|30.771847709635|30.771847709635|30.771847709635|30.771847709635|30.283164537195|30.157768669121|30.157768669121|30.157768669121|29.839187240592|29.384651925819|29.161163841674|29.161163841674|29.161163841674||29.161163841674|29.161163841674|29.161163841674|29.111867559041|29.111867559041|28.880408856698|28.366009603416|27.914454975035|27.610505570202|27.515562469461|27.352846391442|27.073884443299|27.073884443299|27.061122562027|27.061122562027|27.061122562027|26.67013682429|26.154559904316|26.154559904316|26.154559904316|26.154559904316|25.630065712641|-26.918143431302|-26.918143431302|-26.918143431302|-26.918143431302|-26.918143431302|-26.918143431302|-26.918143431302|-27.023571693303|-27.023571693303|-27.478968526922|-28.087743655402|26.032190034472|26.032190034472|26.032190034472|26.032190034472|26.032190034472||26.032190034472|26.032190034472|26.032190034472|26.032190034472|26.032190034472|26.032190034472||26.032190034472|26.032190034472|26.032190034472|26.032190034472|26.032190034472|26.032190034472|26.032190034472|26.032190034472|26.009099745842|25.735666354599|25.455739215681|25.254155586902|24.880172463196|-25.990277260442|-25.990277260442|-25.990277260442|-25.990277260442|-25.990277260442|-25.990277260442||-25.990277260442|-25.990277260442|-25.990277260442|-25.990277260442|-25.990277260442|-25.990277260442|-25.990277260442|||-25.990277260442|-25.990277260442|-25.990277260442|-25.990277260442|-25.990277260442|-25.990277260442|-25.990277260442|-26.357626489528|-26.357626489528|-26.512362961115|-28.060403510533|-29.102114965079|-29.600684061711|-29.645204216313|-30.404115842527|-30.672234588128|-30.672234588128|-30.672234588128|-30.672234588128|-30.672234588128|-30.672234588128|-30.672234588128|-30.672234588128|-30.672234588128|-30.672234588128|-30.672234588128|-30.80658587171|-30.80658587171|-31.657581990244|-31.657581990244|-31.657581990244
05282|955649|/equities/valartis-group-ag|CHALL|11.218120231004||-12.462112448546|||-12.462112448546||-12.462112448546|||11.445446705354||11.445446705354||11.445446705354|11.445446705354|11.32827411706|11.061429562241|||11.061429562241|11.061429562241|11.061429562241|10.951588169369|||-11.694334740951|||||-11.694334740951||11.505432475746|11.505432475746||||11.505432475746|11.505432475746||||11.505432475746|11.505432475746|11.505432475746|11.505432475746|11.505432475746|11.505432475746|11.505432475746|11.006036508017|-12.337737467628|-12.430819408475|-12.678331295325|11.684173569784|11.493525807179||11.392806494807|11.256551063324|11.256551063324|10.865800587629|10.865800587629|10.865800587629|10.865800587629|10.865800587629|-11.460221378566|||-12.200246378847||11.744170986868|11.660189985409|11.566877761566|11.463197512851|11.353494746546|11.353494746546|11.353494746546|11.353494746546||11.214994120444|11.061104535885|10.840115917863|10.386373111988||10.386373111988|10.386373111988|-12.266205890943|-12.266205890943|||-13.067609249996||-13.067609249996|-13.067609249996|-13.067609249996|-13.067609249996|||-13.067609249996|-13.067609249996|-13.067609249996|-13.067609249996|-13.067609249996|||-13.067609249996||||-13.067609249996||||-13.067609249996|-13.067609249996|-13.067609249996|-13.067609249996|-13.067609249996|12.477736278621|11.764151675004|11.758211944449||||11.758211944449|11.675791049388|11.584212277098|11.432457894929|11.252731238082|11.114145926055|10.882384436458|||10.865615873957|10.865615873957|10.865615873957||10.556239372518||-12.191525262779|-12.191525262779|-12.191525262779|-12.191525262779|-12.191525262779|-12.191525262779||-12.191525262779|-12.191525262779||-12.191525262779|-12.191525262779|-12.191525262779|-12.191525262779|-12.191525262779|-12.385028090947|11.56717616803||11.56717616803|||11.56717616803|11.563979048596|11.563979048596||11.563979048596|11.563979048596||-12.448211552605|-12.448211552605|-12.448211552605|-12.448211552605||-12.698012645493|-12.757493531603|-12.757493531603|-12.757493531603||-12.763368656319||-12.763368656319|-12.763368656319|-12.763368656319||-12.763368656319||-12.763368656319|-12.763368656319|-12.763368656319|-12.763368656319|-12.763368656319|-12.763368656319||-12.959298507021|-13.176998341135|-13.274673850235|-13.274673850235|-13.274673850235||-13.274673850235|-13.59963709215|-13.716327030467|-13.716327030467|-13.716327030467|-13.716327030467|-13.716327030467|-13.716327030467|-13.716327030467||-13.716327030467||-13.716327030467||-13.716327030467|-13.716327030467|-13.716327030467|-13.716327030467|-13.716327030467|-13.716327030467|-13.716327030467|||-13.716327030467|-13.716327030467|-13.716327030467|||-13.716327030467|-13.716327030467|-13.716327030467|-13.716327030467||11.100688317791|11.100688317791|11.100688317791|11.100688317791|11.100688317791|11.100688317791|||11.100688317791|11.100688317791|11.100688317791|11.100688317791|11.100688317791|11.100688317791|11.100688317791|11.100688317791|11.100688317791||11.100688317791||11.100688317791
05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP|159.15530015523|158.36144427784|156.85716776857|154.03018267959|152.51766115566|152.51766115566|152.51766115566|152.51766115566|152.51766115566|152.51766115566|152.51766115566|152.51766115566|152.51766115566|152.51766115566|152.51766115566|152.51766115566|152.51766115566|152.51766115566|152.51766115566|152.51766115566|152.51766115566|152.51766115566|150.55295802642|149.15885005051|148.56699955129|148.56699955129|148.56699955129|147.24045087393|147.24045087393|147.24045087393|147.24045087393|147.24045087393|147.24045087393|147.24045087393|147.24045087393||||145.3338324394|144.37092069412||||143.92324843698|142.83693202661|142.32992599989|141.12214712064|139.7579317508|138.77522683265|138.77522683265|138.28384714554|138.28384714554|138.28384714554|138.28384714554|137.01538266551|136.81709066377|136.05232245112|135.35349027198|135.35349027198|134.27054491619|132.36726941642|131.50337942045|131.50337942045|131.50337942045|131.50337942045|131.50337942045|131.50337942045|131.50337942045|131.50337942045|131.50337942045|131.50337942045|131.50337942045|131.25930571998|130.81033765437|127.08283574924|127.08283574924|127.08283574924|127.08283574924|127.08283574924|127.08283574924|126.6698120738|126.50827692621|126.50827692621|126.50827692621|126.50827692621|126.50827692621|126.50827692621|126.50827692621|126.50827692621|126.50827692621|126.50827692621|126.50827692621|126.50827692621|126.50827692621|126.50827692621|126.50827692621|126.364755192|-131.41308908054|-131.41308908054|-131.41308908054|-131.41308908054|-131.41308908054|-131.41308908054|-131.41308908054|-131.41308908054|-131.41308908054|-131.77788649161|-131.77788649161|-132.33098422774|-132.81547524617|-132.81547524617|-132.81547524617|-134.16163526294|-135.01730180333|-135.01730180333|-135.01730180333|-135.01730180333|-135.01730180333|-135.01730180333|-135.01730180333|-135.01730180333|-135.01730180333|128.34743854128|127.53417071163|127.53417071163|127.53417071163|127.53417071163|127.53417071163|127.53417071163|127.53417071163|127.16017146473|127.16017146473|127.16017146473|127.16017146473|127.16017146473|127.16017146473|127.16017146473|126.50019322904|126.04076798558|126.04076798558|126.04076798558|126.04076798558|124.35641175508|-131.18914388533|-131.18914388533||-131.18914388533|-131.18914388533|-131.18914388533|-132.37201329812|126.65790825126|126.65790825126|126.65790825126|126.65790825126|126.65790825126|126.65790825126|126.65790825126|126.65790825126|126.65790825126|124.99767515656|124.07518749763|123.02798822776|121.97554417071|120.5950472136|119.77227044323|119.24696631143|119.15218877472|-122.42871695638|-122.42871695638|-122.42871695638|-122.42871695638|-122.42871695638|-122.42871695638|-122.42871695638|-122.42871695638|-122.42871695638|-122.42871695638|-122.42871695638|-122.42871695638|-122.8836062293|-122.8836062293|-123.20400522602|-123.78223057204|-124.52788337047||-124.52788337047|-124.52788337047|-124.95720345861|-124.95720345861|-124.95720345861|-124.95720345861||-124.95720345861|-124.95720345861|-124.95720345861|-124.95720345861|-124.95720345861|-124.95720345861|-124.95720345861|-124.95720345861|-124.95720345861|118.13167466969|118.13167466969|118.13167466969|118.13167466969|118.13167466969|118.13167466969|118.13167466969|116.87963877619|115.9970807551|115.9970807551||115.82849411889|115.82849411889|114.8872178917|114.13019958937|114.13019958937|114.13019958937|113.91132965578|||113.1125912191|112.45843341632|111.89825850375|-119.24055383528|-119.24055383528|-119.24055383528|-119.24055383528|-119.24055383528|-119.24055383528|-121.78950773704|115.50657780797|115.50657780797|115.50657780797|115.50657780797|115.50657780797|115.50657780797|115.38508874212|115.03898367654|114.48776048831|113.32930282283|113.32930282283|113.32930282283|113.12806621246|113.12806621246|113.12806621246|113.12806621246|113.12806621246|113.12806621246|113.12806621246|113.12806621246|113.12806621246
05284|48528|/equities/valora-holding|CHALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05285|994260|/equities/varia-us-properties-ltd|CHALL|-19.366446624018|-19.366446624018|-19.584939464173|-19.613821859979|-20.218135378784|-20.61459458981|-20.805105460066|-21.205672330744|-21.256340901884|-21.256340901884|-21.256340901884|-21.389311210649|-21.389311210649|-21.421456222553|19.568432511403|19.568432511403|19.568432511403|19.568432511403|19.568432511403|19.568432511403|19.568432511403|19.568432511403|19.568432511403|19.568432511403|19.568432511403|19.568432511403|19.568432511403|19.568432511403|19.568432511403|19.568432511403|19.568432511403|18.942703553387|18.458558846788|18.037287077723|-19.971728662468||||-19.971728662468|-19.971728662468||||-19.971728662468|-19.971728662468|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-19.993776582906|-20.098640732444|-20.215155924334|-20.372395874145|-20.452662548624|-20.493879723236|-20.493879723236|-20.493879723236|-20.500120966737|-20.500120966737|-20.500120966737|-20.500120966737|-20.630691043872|-20.689656143208|-20.944062423728|-21.193402396333|-21.509335741612|20.169438935991|20.169438935991|20.169438935991|20.169438935991|20.169438935991|20.169438935991|20.169438935991|20.169438935991|19.893821930086|19.848690800308|19.670766835344|19.556407192164|19.468230912877|19.375812422118|19.211607712397|19.211607712397|19.211607712397|18.97400979851|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702||18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.816436143702|18.76190971787|18.76190971787|18.76190971787|18.76190971787|18.76190971787|18.76190971787|18.76190971787|18.76190971787|18.76190971787|18.76190971787|18.76190971787|18.76190971787|18.607676870903|18.475196078177|18.416884425344|18.342515577236|18.342515577236|18.342515577236|18.342515577236|17.947241056141|17.702488833198|17.586098491626|17.248443192329|16.837159547635|16.366288937273|16.029209124979|15.738839370155|15.738839370155|15.643011141882|15.643011141882|15.464457989916|-17.961238387211|-17.961238387211||-17.961238387211|-18.648598674253|-19.173443374055|-19.370492256369|-19.394990908532|-19.398445443642||-19.398445443642|-19.798272058182|-19.98974601076|-20.119163420972|-20.207403716309|-20.355447725967|-21.045880476899|-21.045880476899|-21.045880476899|-21.045880476899|-21.045880476899|-21.045880476899|-21.045880476899|-21.306533248631|-21.368370488185|-21.413420421717|-21.413420421717|-21.714912660516|-22.249902574659||-22.427669463821|-22.652966113298|-22.828277995024|-22.828277995024|-22.828277995024|-22.892402832621|-22.892402832621|||-22.892402832621|-22.892402832621|-22.892402832621|-22.892402832621|-22.892402832621|-22.892402832621|-22.892402832621|-22.892402832621|-23.8915901238|-23.8915901238|-23.8915901238|-23.8915901238|-23.8915901238|-25.046212308305|-26.773569443378|-26.942853877448|-27.192060732734|-27.318956666404|-27.38772965053|-28.019698891146|-28.555221859066|-29.000246806772|-29.140460920474|-29.140460920474|-29.140460920474|-29.578289720903|-29.91476644133|-29.959059058994|-29.959059058994|-29.959059058994|-29.959059058994
05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|485.21529357619|483.30584852107|480.63982626473|476.2381880632|476.2381880632|476.2381880632|476.2381880632|476.2381880632|476.2381880632|476.2381880632|476.2381880632|476.2381880632|476.2381880632|476.2381880632|476.2381880632|476.2381880632|476.2381880632|476.2381880632|476.2381880632|468.48338480946|468.48338480946|468.48338480946|461.98152172296|453.74367883494|453.74367883494|453.74367883494|446.72075460013|411.51050010949|411.51050010949|411.51050010949|411.51050010949|411.51050010949|411.51050010949|402.28943947984|383.32160111746||||363.13334428078|363.13334428078||||363.13334428078|363.13334428078|363.13334428078|363.13334428078|363.13334428078|363.13334428078|363.13334428078|363.13334428078|363.13334428078|363.13334428078|363.13334428078|363.13334428078|363.13334428078|363.13334428078|348.17594826228|331.8788256381|326.54868938901|318.87632086518|312.09590257806|308.67936069296|-345.8168502172|-345.8168502172|-345.8168502172|-345.8168502172|-345.8168502172|-345.8168502172|-358.2020534233|-360.0411711485|-364.44882778785|-364.44882778785|-364.44882778785|-364.44882778785|-364.44882778785|-364.44882778785|-364.44882778785|-364.44882778785|-364.44882778785|-364.44882778785|-364.44882778785|-364.44882778785|-364.44882778785|-364.44882778785|-364.44882778785|-364.44882778785|-364.44882778785|332.7832066698|332.7832066698|332.7832066698|332.7832066698|332.7832066698|332.7832066698|332.7832066698|332.7832066698|332.7832066698|332.7832066698|332.7832066698|324.33689935153|319.93543219506|308.78938605984|-343.87855356439|-343.87855356439|-343.87855356439|-359.50951616746|321.52651974617|321.52651974617|317.20170420473|313.52965438438|308.0829489769|298.31439622921|292.53751554659|292.53751554659|284.49167919348|278.11854023613|268.07660445065|268.07660445065|266.84622784556|260.95135138764|-282.44251923829|-282.44251923829|-282.44251923829|-282.44251923829|-282.68149012437|-282.68149012437|-285.89053915729|-290.15061228794|-290.61099651792|-290.61099651792|-290.61099651792|-290.61099651792|-292.43046450095|-292.43046450095|-292.43046450095|-298.21162620602|-304.12402742238|-305.97163883074|-305.97163883074|-307.32489028815|-307.32489028815|-307.32489028815|-307.32489028815|-310.20416485679|-310.20416485679||-318.88240471827|-319.42898570306|-319.42898570306|-319.42898570306|-319.42898570306|-324.83221447476|-344.01357367313|316.96842797848|316.96842797848|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.74796452839|316.182956284|316.182956284|316.182956284|316.182956284|316.182956284|316.182956284|316.182956284|316.182956284|315.38205353115|315.38205353115|315.38205353115|315.38205353115|307.60784675119||301.18650554548|300.97388589526|296.04402311476|296.04402311476|296.04402311476|296.04402311476||296.04402311476|296.04402311476|296.04402311476|296.04402311476|296.04402311476|296.04402311476|296.04402311476|296.04402311476|296.04402311476|296.04402311476|294.92669845325|291.85189327379|284.09654028306|-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792||-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792|||-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792|-304.76816893792|-309.22018465704|-328.2668731975|-341.3243137253|-344.61034180198|-347.06148885659|-356.11276810888|-363.21974302137|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679|-364.60851716679
05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL|717.69558385796|717.69558385796|717.69558385796|717.69558385796|717.69558385796|717.69558385796|717.69558385796|717.69558385796|717.69558385796|717.69558385796|704.82842650884|704.63385988746|704.63385988746|700.20428876384|693.05410409156|693.05410409156|693.05410409156|693.05410409156|693.05410409156|693.05410409156|693.05410409156|693.05410409156|693.05410409156|693.05410409156|693.05410409156|693.05410409156|689.37033496174|689.37033496174|689.37033496174|689.37033496174|689.37033496174|687.91148329082|687.43047293221|687.43047293221|687.43047293221||||687.43047293221|677.8671921469||||671.24132460766|664.93480511963|653.92756124403|647.97506804892|646.36118672102|642.39683476942|642.39683476942|642.39683476942|642.39683476942|642.39683476942|642.39683476942|642.39683476942|642.39683476942|638.72885427904|638.72885427904|638.72885427904|634.64317142116|629.77019046795|628.07798940883|623.14221045426|620.04019235999|620.04019235999|620.04019235999|620.04019235999|620.04019235999|620.04019235999|620.04019235999|620.04019235999|620.04019235999|615.93354706665|609.70394118517|-642.47307290824|-642.47307290824|-642.47307290824|-642.47307290824|-642.47307290824|-642.47307290824|-642.47307290824|-642.47307290824|-642.47307290824|-642.47307290824|-642.47307290824|-642.47307290824|-642.47307290824|-642.47307290824|-642.72659507247|-642.72659507247|-642.72659507247|-642.72659507247|-642.72659507247|-642.72659507247|-642.72659507247|-642.72659507247|-642.72659507247|-642.72659507247|-642.72659507247|-642.72659507247|-642.72659507247|-642.72659507247|-642.72659507247|-642.72659507247|-642.72659507247|-642.72659507247|-642.72659507247|-648.01584373186|-648.01584373186|-648.01584373186|-648.01584373186|-649.46204859095|-651.56894287884|-657.35438097649|-659.21562454855|-659.21562454855|-659.21562454855|-659.21562454855|-659.21562454855|-659.21562454855|-659.21562454855|-659.21562454855|-659.21562454855|-659.21562454855|-668.12847172061|627.97164382497|627.97164382497|627.97164382497|627.97164382497|627.97164382497|627.97164382497|627.97164382497|623.30182647219|619.5575849691|618.81767485473|618.81767485473|618.81767485473|618.51963872748|615.02182080831|610.95517257656|610.95517257656|610.95517257656|608.22246945167|608.22246945167|608.22246945167||608.22246945167|608.22246945167|608.22246945167|608.22246945167|608.22246945167|608.22246945167|608.22246945167|608.22246945167|607.99687586626|607.99687586626|600.25632657561|600.25632657561|600.25632657561|600.25632657561|594.70534145137|594.70534145137|594.56149050153|592.51418580435|592.51418580435|591.79353978261|-615.10080755271|-615.10080755271|-615.10080755271|-615.10080755271|-615.10080755271|-615.10080755271|-615.10080755271|-615.10080755271|-615.10080755271|-615.10080755271|-615.10080755271|-618.77867505857|-619.97630562063|-620.3781550872|-620.3781550872|594.02933228593|594.02933228593|594.02933228593||594.02933228593|590.09510887451|590.09510887451|590.09510887451|590.09510887451|590.09510887451||590.09510887451|590.09510887451|590.09510887451|590.09510887451|590.09510887451|590.09510887451|590.09510887451|590.09510887451|590.09510887451|590.09510887451|590.09510887451|590.09510887451|590.09510887451|590.09510887451|590.09510887451|582.10567652723|576.50630725248|575.61811916942|571.29791018824||559.60878909805|550.78754344228|543.48615938031|-571.14054959173|-571.14054959173|-571.14054959173|-571.14054959173|||-571.14054959173|-571.14054959173|-571.14054959173|-571.14054959173|-571.14054959173|-571.14054959173|-571.14054959173|-571.14054959173|-571.14054959173|-585.26727732415|541.53342592737|541.53342592737|541.53342592737|541.53342592737|541.53342592737|539.59269547486|535.99188386095|527.87987095661|527.85169253903|527.85169253903|527.61937350498|527.61937350498|523.46597056108|518.18441173454|513.98267970504|512.20297745005|508.71972524697|508.71972524697|503.35525027441|502.46399214597|502.46399214597
05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP|22.644551948533|22.644551948533|22.644551948533|22.644551948533|22.644551948533|22.644551948533|22.435907573184|22.435907573184|22.435907573184|22.201008287492|21.69877519262|21.69877519262|21.679194340575|21.260216696912|21.08476671816|21.08476671816|21.08476671816|21.08476671816|21.08476671816|21.08476671816|20.910851527597|20.830196984133|20.830196984133|20.830196984133|20.830196984133|20.830196984133|20.830196984133|20.500218744102|20.425270056802|20.425270056802|20.135796533961|20.135796533961|20.135796533961|19.998692063009|19.998692063009||||19.998692063009|19.870768365502||||-21.93184720541|-21.93184720541|-21.93184720541|-21.93184720541|-21.93184720541|-21.93184720541|-21.93184720541|-21.93184720541|-21.93184720541|-21.93184720541|-22.071497721417|-23.017219749803|20.413667529743|20.413667529743|20.413667529743|20.413667529743|20.370740830811|20.150822467177|19.982188282887|19.982188282887|19.838541943144|-22.106878492024|-22.106878492024|-22.106878492024|-22.106878492024|-22.106878492024|-22.106878492024|-22.106878492024|-22.106878492024|-22.106878492024|-22.106878492024|-22.106878492024|-22.106878492024|-22.183199163704|-22.465220288468|-22.789134056516|-23.590704210541|-24.231338668688|-24.845741238614|-24.845741238614|-24.845741238614|-24.845741238614|-24.845741238614|-24.845741238614|-24.845741238614|-24.845741238614|-24.845741238614|-24.845741238614|-24.845741238614|-24.845741238614|-24.845741238614|-24.845741238614|-24.845741238614|-24.845741238614|-24.845741238614|-24.845741238614|-24.845741238614|-24.845741238614|-24.845741238614|-24.845741238614|-24.845741238614|-24.845741238614|-24.845741238614|-24.928601651744|-25.352842403144|-25.352842403144|-25.352842403144|-25.352842403144|-25.928158628378|-26.297841563978|-26.297841563978|-26.297841563978|-26.297841563978|-26.544824193096|-26.833138013522|-27.036820120988|-27.152021508943|-27.421532495864|-27.421532495864|-27.421532495864|-27.662813566402|-28.261458606936|-28.851621437313|-29.224023819236|-29.743359036212|-31.009288093519|-31.879764421198|-31.906500236749|-31.906500236749|-32.003051058255|-32.003051058255|-32.003051058255|-32.268109093497|-32.268109093497|-32.268109093497|-32.268109093497|-32.268109093497|-32.268109093497|-32.268109093497|-32.268109093497|-32.268109093497|-32.268109093497||-32.950677088444|-33.306308405868|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-33.595956844502|-34.067729996767|-34.155196707911|-34.155196707911|-34.155196707911|-34.155196707911|-34.408107181947|-34.408107181947|-34.408107181947|-34.408107181947|-34.408107181947|-34.408107181947|-34.967341843093|-35.344268311886|-35.48120532293|-35.48120532293|32.859622492971|32.859622492971|32.859622492971|32.859622492971|32.785691277387||31.792433650629|31.002704522495|30.776858900643|30.776858900643|30.776858900643|30.480073055927||30.480073055927|30.180634270448|30.031260766738|29.655500957169|29.655500957169|29.655500957169|29.278334587589|28.825927171194|28.620474613467|28.175527560225|27.995029435677|27.331210566797|27.331210566797|27.268011041524|26.720692547313|26.720692547313|-29.375644312872|-29.375644312872|-29.375644312872||-29.375644312872|-29.375644312872|-29.375644312872|-29.375644312872|-29.375644312872|-29.375644312872|-29.375644312872|||-29.375644312872|-29.375644312872|-29.375644312872|-29.375644312872|-29.375644312872|-29.375644312872|-29.375644312872|-29.375644312872|-29.375644312872|27.165046323477|27.165046323477|27.165046323477|27.165046323477|27.165046323477|27.165046323477|27.165046323477|27.165046323477|27.165046323477|27.165046323477|27.165046323477|27.165046323477|27.165046323477|27.165046323477|26.539517832572|26.539517832572|26.539517832572|26.539517832572|26.539517832572|26.539517832572|26.539517832572|26.539517832572
05289|49957|/equities/galenica-n|STOXX600/CHALL/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05290|955648|/equities/villars-holding-sa|CHALL||||570.59831494229|-583.39560752316|-583.39560752316|-583.39560752316|-583.39560752316|-583.39560752316||-583.39560752316||574.00488052983||572.22764503314|||-589.74706107429||||||601.3921543619|||-587.06427293122||-588.96030325691|-589.95589250768|-591.06210278631|-592.29122531812|-593.12810889284|-593.12810889284|-593.12810889284||||-593.12810889284|-593.12810889284||||-593.12810889284|-598.35121491107|-598.35121491107||||-598.35121491107|-598.35121491107|-598.35121491107|||||578.49865009881|-598.8903887791|576.81305398134|||576.81305398134||576.81305398134|576.81305398134||576.81305398134|-593.78018026995|||-593.78018026995||-593.78018026995||-606.42242252217|-607.69158058019|||-616.60175620021||599.33138199977|598.14597999974||-608.17113333362|597.86540740709|||595.96156378565|594.95729309517||593.84143677241||||592.89066268199|592.89066268199|591.54518075777|590.05020084196|588.38911204662|588.01571718736|588.01571718736||588.01571718736||588.01571718736||587.95460920144||||587.95460920144|||||587.95460920144||||587.95460920144|587.95460920144||586.52813473775||586.52813473775|586.52813473775||586.52813473775||577.55225836499|577.55225836499|577.55225836499|577.55225836499||577.55225836499||577.55225836499||||-616.88637959446|||600.6818004506|-611.464666166|||-617.18296240667||-620.3469991861||-620.3469991861||||-620.3469991861||-622.2467767212|-622.2467767212|-622.2467767212|-622.2467767212|||||-622.2467767212|-624.71864080133|-629.39994851778||-629.39994851778|-629.39994851778|-629.39994851778|607.89769377749|||605.99743753054||||604.55561275803|604.55561275803|||||604.55561275803||604.55561275803|-622.71598582441||605.65927675998||605.65927675998|603.51030751109|601.12256390121|600.57964869851|600.57964869851||600.57964869851||587.86627633168|-607.17973164556|-607.17973164556|||-607.17973164556|-607.17973164556||||-607.17973164556||||-607.17973164556||-607.17973164556|-607.17973164556|-607.17973164556|||-607.17973164556|-607.17973164556||-607.17973164556|||585.91140928272|583.23489920302|||-604.91975430115|-604.91975430115|-604.91975430115|||||-604.91975430115||565.36693966539|||||-577.92562259401||562.86041933999|-576.15997612347|-576.15997612347|-578.47047479214|-578.47047479214
05291|955622|/equities/von-roll-holding-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP|65.893619531849|65.825183735239|65.825183735239|65.825183735239|65.825183735239|65.825183735239|65.825183735239|65.825183735239|65.825183735239|64.948282732908|64.948282732908|64.948282732908|64.948282732908|64.948282732908|64.948282732908|64.948282732908|64.948282732908|64.948282732908|64.948282732908|64.948282732908|64.948282732908|64.796776655345|64.796776655345|64.796776655345|64.796776655345|64.796776655345|64.335308157767|63.355897359677|63.305657158733|63.305657158733|63.305657158733|63.305657158733|63.305657158733|63.305657158733|62.534064357414||||61.555018704779|61.555018704779||||61.26113244521|60.851259671178|60.664737325214|60.664737325214|60.664737325214|60.664737325214|60.664737325214|59.244151863017|-61.370513561686|-61.370513561686|-61.370513561686|-61.370513561686|-61.370513561686|-61.370513561686|-61.370513561686|-61.370513561686|-61.370513561686|-61.370513561686|-61.370513561686|-61.370513561686|-61.370513561686|-61.370513561686|-61.370513561686|-61.370513561686|-61.370513561686|-61.370513561686|-61.370513561686|-61.370513561686|-61.370513561686|-61.370513561686|-61.370513561686|-61.370513561686|-61.370513561686|-61.595374774876|-61.595374774876|-61.595374774876|-61.595374774876|-61.595374774876|-61.595374774876|-61.595374774876|-61.595374774876|-61.595374774876|-61.595374774876|-61.595374774876|-61.595374774876|-61.595374774876|-61.723303830111|-61.723303830111|-62.299329908245|-62.299329908245|-62.299329908245|-62.299329908245|-62.299329908245|-62.299329908245|-62.299329908245|-62.299329908245|-62.299329908245|-62.299329908245|-62.299329908245|-62.299329908245|-62.299329908245|-62.299329908245|-62.299329908245|-62.371477294358|-62.888136837607|-62.888136837607|-62.888136837607|-62.888136837607|-62.888136837607|-62.970151236461|-62.971849051764|-62.971849051764|-62.971849051764|-62.971849051764|-62.971849051764|-62.971849051764|-62.971849051764|-62.971849051764|-62.971849051764|-62.971849051764|-63.085386267029|-63.212241280157|-63.212241280157|-63.212241280157|-63.212241280157|-63.212241280157|-63.212241280157|-63.212241280157|-63.212241280157|-63.212241280157|-63.212241280157|-63.212241280157|-63.212241280157|-63.212241280157|-63.212241280157|-63.212241280157|-63.212241280157|-63.212241280157|-63.212241280157|-63.212241280157|-63.22437233699|-63.22437233699||-64.032635209435|-64.219595482475|-64.410660163701|-65.084067865809|-66.021186136096|-67.662431371311|66.444635320587|66.444635320587|66.444635320587|66.444635320587|66.355152475484|65.666835744787|65.446481872056|64.746094783649|64.228992339091|63.882216422775|63.552462437659|62.802736974325|62.452756017037|62.452756017037|62.425283530893|61.878092133935|61.690237583859|61.690237583859|61.2778928345|61.2778928345|61.2778928345|61.2778928345|61.2778928345|61.2778928345|61.2778928345|61.2778928345|61.2778928345|61.2778928345|61.2778928345|61.2778928345|61.2778928345|60.753686021819||60.753686021819|60.753686021819|60.753686021819|60.753686021819|60.753686021819|60.753686021819||60.753686021819|60.753686021819|60.753686021819|60.753686021819|60.753686021819|60.753686021819|60.753686021819|60.623684934939|60.623684934939|60.237428510813|60.163809074989|59.532008557443|59.507786650265|58.78642918755|58.607142948325|57.691269476342|57.118075881985|56.82564177622|55.828489675672||-59.85959029131|-59.85959029131|-59.85959029131|-59.85959029131|-59.85959029131|-59.85959029131|-59.85959029131|||-59.85959029131|-59.85959029131|-59.85959029131|-59.85959029131|-59.85959029131|-59.85959029131|-59.85959029131|-59.85959029131|-59.85959029131|-61.527322503515|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.590359550971|-65.744844496535|-65.755381968602|-67.542944410655|64.593106956692|64.593106956692
05293|955650|/equities/vp-bank-ag|CHALL|82.765841419352|82.765841419352|82.765841419352|82.765841419352|82.765841419352|82.765841419352|82.765841419352|82.765841419352|82.765841419352|82.765841419352|82.765841419352|82.765841419352|82.765841419352|82.765841419352|82.765841419352|82.765841419352|82.765841419352|82.765841419352|82.765841419352|82.765841419352|82.765841419352|82.765841419352|82.765841419352|82.765841419352|82.765841419352|82.765841419352|82.441753109968|82.441753109968|82.441753109968|82.441753109968|82.441753109968|82.441753109968|82.135283267803|81.539204902458|80.788006803513||||80.756661264658|80.756661264658||||80.756661264658|80.429623542626|80.166249737033|79.306944406572|79.241935781241|79.241935781241|79.241935781241|79.241935781241|78.179926611318|78.141641284124|78.141641284124|78.141641284124|78.141641284124|78.141641284124|78.141641284124|78.141641284124|78.141641284124|78.019247910201|-82.140873085539|-82.140873085539|-82.140873085539|-82.140873085539|-82.140873085539|-82.140873085539|-82.140873085539|-82.245416150138|-82.452919259981|-82.452919259981|-82.452919259981|-82.452919259981|-82.452919259981|-82.452919259981|-82.452919259981|-82.452919259981|-82.758796125999|-83.08755048817|-83.66520952207|-83.66520952207|-83.66520952207|-83.66520952207|-83.66520952207|-83.66520952207|-83.66520952207|-83.66520952207|-83.66520952207|-84.061345778374|-84.270796023363|-84.270796023363|-84.509392515394|-84.509392515394|-84.509392515394|-84.509392515394|-84.509392515394|-84.509392515394|-84.509392515394|-84.509392515394|-84.509392515394|-85.300483852224|-85.300483852224|-85.56620972627|-85.56620972627|-85.56620972627|-85.56620972627|-86.59578739795|-87.395319161513|-87.983688126779|-88.648542786943|83.883906886973|83.883906886973|83.883906886973|83.883906886973|83.883906886973|83.883906886973|83.883906886973|83.883906886973|83.883906886973|83.883906886973|83.883906886973|83.883906886973|83.883906886973|83.883906886973|83.883906886973|83.883906886973|81.482122154145|80.524578645394|79.349531997757|79.221702643586|78.868560018752|77.966124346489|77.966124346489|77.151251477924|-81.238753814964|-81.238753814964|-81.238753814964|-81.412048576112|-81.412048576112|-81.412048576112|-81.412048576112|-81.412048576112|-81.412048576112|-81.412048576112|-81.412048576112||-81.424498078818|-81.727220850515|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-81.831457156612|-82.934953074403|-83.005499262222|-83.173110080693|-83.173110080693|-83.173110080693|-83.781235457497|79.733717514996|79.733717514996|79.733717514996||79.733717514996|79.733717514996|79.733717514996|79.733717514996|79.370801477437|79.323111565913||79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528|79.233166920528||79.233166920528|79.233166920528|79.233166920528|78.66810781792|78.66810781792|77.775673573053|76.961858847446|||-82.78104297064|-82.78104297064|-82.78104297064|-82.78104297064|-82.78104297064|-82.78104297064|-82.78104297064|-82.78104297064|-82.78104297064|-83.734490833263|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341|79.304564252341
05294|955654|/equities/walter-meier-ag|CHALL|37.439116098872|37.439116098872|37.439116098872|37.439116098872|37.439116098872|37.439116098872|37.439116098872|37.439116098872|36.918461908225|36.889959032142|35.705511815906|35.670013806953|35.175013645638|-38.93115466496|-38.93115466496|-39.487394156949|-39.658216069028|-39.736671043439|-39.736671043439|-39.736671043439|-39.736671043439|-39.736671043439|-39.736671043439|-39.736671043439|-39.840745264736|-40.092496137318|38.499891344657|38.499891344657|38.499891344657|38.499891344657|38.499891344657|38.449877915504|38.016530762913|37.729478583074|37.702441173983||||37.702441173983|37.533268988345||||37.47863119202|37.226256880022|37.068062818555|37.04372415264|37.04372415264|37.04372415264|37.04372415264|37.04372415264|37.04372415264|37.04372415264|37.04372415264|37.04372415264|37.04372415264|37.04372415264|36.702388033569|36.702388033569|36.702388033569|36.702388033569|-39.643138102002|-39.643138102002|-39.643138102002|-39.643138102002|-39.643138102002|-39.643138102002|-39.643138102002|-39.643138102002|-39.643138102002|-39.643138102002|-39.643138102002|-39.643138102002|-39.643138102002|-39.643138102002|-39.643138102002|-39.867375456963|-39.877640074794|-41.16404376461|37.007452191924|37.007452191924|37.007452191924|37.007452191924|37.007452191924|37.007452191924|37.007452191924|36.369391960142|35.795637615818|35.795637615818|35.795637615818|35.795637615818|35.795637615818|35.795637615818|35.795637615818|35.795637615818|35.795637615818|35.795637615818|35.795637615818|35.795637615818|35.200709775971|35.059238505726|35.059238505726|35.059238505726|35.059238505726|35.059238505726|35.059238505726|35.059238505726|35.059238505726|35.059238505726|34.699153132312|34.597865432991|-37.38394511859|-37.38394511859|-37.465478742382|-37.465478742382|-37.465478742382|-37.465478742382|-37.465478742382|-37.465478742382|-37.465478742382|-37.465478742382|-37.465478742382|-37.465478742382|-37.505650772193|-37.505650772193|-37.505650772193|-37.505650772193|-37.505650772193|-37.505650772193|-37.883303709126|-37.883303709126|-37.883303709126|-38.081447039817|-38.176608203488|-38.310120183713|-38.447353979489|-38.837173152657|-38.837173152657|-38.837173152657|-38.837173152657|-38.837173152657|-38.837173152657|-39.288525555632|-39.742808631285|-40.028119726561||-40.14235292053|-40.163726230195|-40.520807897306|-40.831454024554|-40.837726736334|-42.697475168735|38.661179642577|38.661179642577|38.661179642577|38.351311053059|37.920902187318|37.476001667414|37.251273586145|37.251273586145|37.251273586145|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689|36.554508299689||36.554508299689|36.554508299689|36.493897856453|35.95432984959|35.877034268235|35.477258560233||34.880288730255|34.672542185906|34.638934872022|33.634928779989|33.197143004106|33.027383616419|32.616535825698|32.543374029761|32.086572631354|32.086572631354|31.884562000335|31.884562000335|31.884562000335|31.884562000335|31.884562000335|31.858783168794|31.858783168794|31.858783168794|31.858783168794||30.912538761564|30.702821566737|30.462788885562|30.462788885562|30.462788885562|30.405816448899|30.405816448899|||30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.405816448899|30.245761292918|30.245761292918|29.93973593551|29.019150679179|28.643501856667|28.276112135629|28.162347220028|27.941041288806|27.941041288806|27.941041288806|27.941041288806|27.941041288806|27.941041288806|27.941041288806
05295|955652|/equities/warteck-invest-ltd|CHALL|1932.6642646384|1932.6642646384|1932.6642646384|1932.6642646384|1932.6642646384|1932.6642646384|1932.6642646384|1930.6745742639|1930.6745742639|1930.6745742639|1925.6960189548|1925.6960189548|1925.6960189548|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907||||-1982.9968076907|-1982.9968076907||||-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1982.9968076907|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1986.9616750703|-1992.496096191|-1992.496096191|-1992.496096191|-1992.496096191|-1992.496096191|-1992.496096191|-1992.496096191|-2000.705057026|-2000.705057026|-2006.0611744733|-2013.7174993498|-2013.7174993498|-2018.8527770553|-2028.7285332895|-2028.7285332895|-2028.7285332895|-2028.7285332895|-2028.7285332895|-2028.7285332895|-2028.7285332895|-2028.7285332895|-2028.7285332895|-2029.1857950356|-2029.1857950356|-2029.1857950356|-2029.1857950356|-2029.1857950356|-2029.1857950356|-2029.1857950356|-2031.5953278173|-2034.8281420192|-2045.1831953658|-2045.1831953658|-2045.1831953658|-2045.1831953658|-2045.1831953658|-2045.1831953658|-2045.1831953658|-2045.1831953658|-2045.1831953658|-2045.1831953658|-2045.1831953658|-2045.1831953658|-2045.1831953658|-2045.1831953658|-2045.1831953658|-2045.1831953658||-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.3064000575|-2052.7379942439|-2052.7379942439|-2052.7379942439|-2052.7379942439|-2052.7379942439|-2052.7379942439|-2052.7379942439|-2052.7379942439|-2052.7379942439|-2052.7379942439|-2052.7379942439|-2052.7379942439|-2052.7379942439|-2059.7088824932|-2064.7130387954|-2064.7130387954|-2064.7130387954|-2064.7130387954|-2064.7130387954|-2064.7130387954|-2064.7130387954|-2064.7130387954||-2064.7130387954|-2064.7130387954|-2064.7130387954|-2064.7130387954|-2064.7130387954|-2072.7367097726||-2075.2630108585|-2080.5098899487|-2080.5098899487|2012.8890247547|2012.8890247547|2004.3211386163|2003.6901540181|1992.9890600201|1958.8767333557|1937.9185926174|1934.0044353301|1934.0044353301|1933.0604837002|1932.5129428397|1932.5129428397|1918.3477142663|1908.1641269626|1897.1268077362|1891.6724467873||1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|||1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873|1891.6724467873
05296|976078|/equities/wisekey-international-holding-ag|CHALL|-13.659950782268|-13.659950782268|-13.659950782268|-13.659950782268|-13.659950782268|-13.659950782268|-13.670770526753|-13.670770526753|-13.670770526753|-13.670770526753|-13.670770526753|-14.167522722733|-14.356136116994|-14.838439770703|-14.838439770703|-15.181599480316|-15.913999882456|-16.053604668754|-16.053604668754|-16.053604668754|-16.053604668754|-16.053604668754|-16.053604668754|-16.053604668754|-16.053604668754|-16.053604668754|-16.053604668754|-16.053604668754|-16.053604668754|-16.053604668754|-16.053604668754|-16.053604668754|-16.053604668754|-16.053604668754|-16.053604668754||||-16.053604668754|-16.053604668754||||-16.053604668754|-16.053604668754|-16.053604668754|-16.055116673727|-16.315946545154|-16.315946545154|-16.944384855198|-17.581538988668|-17.881710239603|-18.746344986176|-19.022605408801|-19.560144461705|-19.560144461705|-19.560144461705|-19.560144461705|-19.564604747642|-20.702003867142|-20.702003867142|-20.702003867142|-20.702003867142|-20.702003867142|-20.702003867142|-20.930004657102|-22.853338414642|-23.841486752269|-24.251652625133|-25.142947941941|-26.097719331496|-29.300244485795|17.03071774001|17.03071774001|17.03071774001|17.03071774001|17.03071774001|17.03071774001|17.03071774001|17.03071774001|17.03071774001|16.3257974889|14.233453359393|14.233453359393|11.627170922787|11.389207939032|11.389207939032|11.389207939032|11.389207939032|11.389207939032|11.389207939032|11.389207939032|11.389207939032|10.098008954661|9.4135910701078|9.4135910701078|8.2250632787495|8.2250632787495|8.2250632787495|8.0736584046187|8.0736584046187|7.819000980232|7.819000980232|7.819000980232|7.819000980232|7.819000980232|7.819000980232|7.819000980232|7.819000980232|7.7577169051556|7.7577169051556|7.5366877703496|-9.8386801885049|-9.8386801885049|-9.8386801885049|-9.8386801885049|-9.8386801885049|-10.035755864611|-10.283617487474|-10.452352884659|-10.478725145535|-10.560782768817|-10.560782768817|-10.560782768817|-10.560782768817|-10.560782768817|-10.560782768817|-10.560782768817|-10.560782768817|-10.560782768817|-10.560782768817|-10.608035317298|-10.608035317298|-10.608035317298|-10.934510653268|-10.934510653268|-10.934510653268|-10.934510653268|-10.934510653268|-11.028979894935|-11.028979894935|-11.028979894935|-11.028979894935|-11.028979894935|-11.028979894935||-11.317301095562|-11.317301095562|-11.317301095562|-11.317301095562|-11.317301095562|-11.317301095562|-11.317301095562|-11.317301095562|-11.317301095562|-11.317301095562|-11.317301095562|-11.317301095562|-11.317301095562|-11.317301095562|-11.777001713202|-11.947162331973|-11.947162331973|-12.22462467555|-12.281805190817|-12.305339452708|-12.418370938256|-12.418370938256|-12.418370938256|-12.418370938256|-12.418370938256|-12.418370938256|-12.418370938256|-12.418370938256|-12.418370938256|9.6689243434946|9.6689243434946|9.6689243434946|9.6689243434946|9.6689243434946|9.6689243434946|9.6689243434946|9.6689243434946|9.6689243434946||9.6689243434946|9.6689243434946|9.6689243434946|9.6689243434946|9.6689243434946|9.6689243434946||9.6689243434946|9.4821386998539|8.9634873807039|8.9438750412294|8.8354162271628|8.5716247744778|8.5716247744778|8.1823609876875|7.1659566614632|6.9891522159634|6.9891522159634|6.9891522159634|-8.2723804147358|-8.2723804147358|-8.2723804147358|-8.2723804147358|-8.2723804147358|-8.2723804147358|-8.2723804147358||-8.3209096084298|-8.3209096084298|-8.3209096084298|-8.3209096084298|-8.3209096084298|-8.3209096084298|-8.3209096084298|||-8.3209096084298|-8.3209096084298|-8.3209096084298|-8.3209096084298|-8.3209096084298|-8.3209096084298|-8.3209096084298|-8.3209096084298|-8.3209096084298|-8.6221217193274|-8.8790241389438|-9.2011380095134|-9.2168198050006|-9.3442444206326|-10.026937895467|-10.064375591995|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683|-10.454342791683
05297|955611|/equities/oti-energy-ag|CHALL|-0.51019027949201||-0.51732253830551|-0.52235837557712|-0.52795375032335|-0.53417083337472|-0.5410787034318|-0.54875411460633|-0.5572823492447|-0.56128684762568|-0.56128684762568|-0.57866765451975||-0.57866765451975||||-0.57866765451975||-0.57866765451975|-0.58074183809037|-0.58304648650217|-0.58560720695972|-0.58845245191256|-0.59161383519349|-0.59512648328341|-0.59902942560555|||||-0.6033660281857||-0.60818447549698|||||-0.61353830584284|||||-0.61948700622714|-0.6260966733208|-0.63344074786931|-0.64160083070099|-0.65066758940286|0.6125915850791|-0.66434269529883|0.64295256819655|-0.65116383536734||-0.68907093454377|-0.69230103546796|-0.69589003649484|-0.6998778154136|-0.70430868087888|-0.70923186472919|-0.71470206900732|-0.7207800737608||-0.73420007268461|-0.74133341223965|-0.74925934507857|-0.75806593712183|-0.76785103939211|-0.77872337524798|-0.79080374842116|-0.79922639004863||0.71002624241868|||0.67058471406344|0.60287190769385|||-0.62680901317385||0.61132332982192|0.60980369980213|0.60811522200237|0.60623913555819|0.60415459506465|0.60183843896072|0.59926493217858|0.59640548019843|0.59322831133158|0.58969812370176|0.58577569300196|0.58141743666884|||0.57657492963204|-0.61380563612636|0.59354928868947||0.58949921018479|0.57999912772573||-0.59500098588293|-0.61055663958993|-0.6161740437239|-0.62241560387276|-0.62935067070482|-0.63705630051822|-0.645618111422|-0.65513123464843|-0.66570137156668|-0.67744596814251|-0.69049551989343|-0.7049950218389|-0.72110557955609||||-0.74099532101035|||||0.58056077324153||0.58056077324153|0.58056077324153|-0.65954628195945||||-0.65954628195945||-0.65954628195945|||0.5527263260927|||||-0.62743435007033||-0.62743435007033||-0.62743435007033||||0.62540624757942||||-0.53710414612364||-0.71856015417389|-0.71951128479962|0.73943190180455|0.7393687787232|0.72929865150289|0.72922072177282|0.72913413318385|0.72903792364056|0.72893102414801|0.72881224693407|0.72868027225192|0.72853363371618|0.72837070200982|0.72818966678052|0.72798851652575|0.72776501624266|0.72751668259479|0.72724075631938|0.72693417156893|0.7265935218462|0.72621502215428|0.72579446694103|0.72532718337076|0.72480797940379|0.72423108610715|0.72359009355534|0.72287787960888|0.72208653077947|0.72120725430236|0.7202302804389||0.71914475392395|0.71793861335178|0.71659845716048|0.7151093947257|0.71345488090928|0.71161653222436||0.70957392257446|0.70730435629679|0.70478261598827|0.70198068231213|0.70062744613627|0.70062744613627|0.70062744613627|0.70062744613627|0.69625271686956|0.67139189584437||-0.73817565327019||||||0.72623659678711|0.72623659678711||||0.72623659678711|0.72623659678711||||||-0.74001486755727||||||0.73831678918867||-0.72659243155554||||-0.72789189831508|-0.72789189831508|||-0.73099099945241|||-0.73443444516056||||-0.73826049594739||||-0.7525116837539||-0.77723519410444|-0.78081688180844
05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP|-314.44762958962|-314.44762958962|-314.44762958962|-314.44762958962|-314.44762958962|-314.44762958962|-314.44762958962|-314.44762958962|-314.44762958962|-314.44762958962|-314.44762958962|-321.66403287736|-323.18225875262|-329.14785031188|-329.14785031188|-330.56524729862|-330.56524729862|-339.93360810957|-346.78734234397|325.00128060354|325.00128060354|325.00128060354|325.00128060354|325.00128060354|325.00128060354|325.00128060354|325.00128060354|325.00128060354|325.00128060354|325.00128060354|324.75142289283|320.6682476587|314.32583073188|312.44536747987|309.7667477489||||309.7667477489|309.7667477489||||309.7667477489|309.7667477489|309.7667477489|309.7667477489|309.7667477489|309.7667477489|309.7667477489|309.7667477489|309.7667477489|309.7667477489|309.7667477489|309.7667477489|309.7667477489|309.7667477489|309.7667477489|309.7667477489|309.7667477489|309.7667477489|309.46305305434|308.87561450482|308.45069397157|308.45069397157|308.45069397157|308.45069397157|308.45069397157|308.45069397157|308.45069397157|308.45069397157|308.45069397157|308.45069397157|-329.34712761101|-329.34712761101|-329.34712761101|-329.57287738136|-329.57287738136|-329.57287738136|-333.64170434498|-333.64170434498|-333.64170434498|-333.64170434498|-333.64170434498|-333.64170434498|-333.64170434498|-333.64170434498|-333.64170434498|-333.64170434498|-334.74078260554|-337.26753622837|-343.85498299799|-343.85498299799|-350.9222033311|-352.18334194003|-352.18334194003|-352.18334194003|-352.18334194003|-352.18334194003|-352.18334194003|-352.18334194003|-352.18334194003|-352.18334194003|-352.18334194003|-357.42593548892|-372.63992832102|-383.34992035669|-387.08324484077|-394.17582760085|-416.09527137085|-416.09527137085|-416.09527137085|-416.09527137085|-416.09527137085|-416.09527137085|-416.09527137085|-416.09527137085|-416.09527137085|-416.09527137085|-416.09527137085|-416.09527137085|-416.09527137085|-416.09527137085|-416.09527137085|-416.09527137085|-416.09527137085|-417.95804650698|-417.95804650698|-417.95804650698|-417.95804650698|-417.95804650698|-417.95804650698|-417.95804650698|-417.95804650698|-417.95804650698|-417.95804650698|-418.85437190159|-418.85437190159|-418.85437190159|-418.85437190159|-418.85437190159|-418.85437190159|-418.85437190159|-425.82947148344|-425.82947148344||-433.22719053716|-439.14132281906|-451.78552523999|411.99836689004|405.91485210005|403.23872455561|402.69852504803|402.69852504803|402.69852504803|402.69852504803|402.69852504803|402.16502783114|397.68336425682|396.77884476151|396.77884476151|396.043421075|396.043421075|396.043421075|396.043421075|396.043421075|396.043421075|396.043421075|396.043421075|394.93713452778|391.5690383642|390.00819512491|390.00819512491|390.00819512491|390.00819512491|390.00819512491|390.00819512491|390.00819512491|390.00819512491|390.00819512491|390.00819512491|390.00819512491|390.00819512491|390.00819512491||384.98132791657|379.75703101841|379.53559002046|379.31732224495|375.54702471661|368.52447190735||354.17142922819|354.17142922819|354.17142922819|345.59744349159|345.59744349159|339.08049276843|336.60554662769|336.60554662769|336.11727403077|331.85252670085|330.85497123562|330.85497123562|326.14608204038|326.14608204038|326.14608204038|326.14608204038|326.14608204038|326.14608204038|321.19009115598||-351.50413499297|-351.50413499297|-351.50413499297|-351.50413499297|-351.50413499297|-351.50413499297|-351.50413499297|||-351.50413499297|-351.50413499297|-351.50413499297|-351.50413499297|-351.50413499297|-351.50413499297|-351.50413499297|-351.50413499297|-351.50413499297|-354.81014999219|322.06732299728|322.06732299728|322.06732299728|322.06732299728|322.06732299728|322.06732299728|322.06732299728|322.06732299728|320.83583401547|320.83583401547|320.83583401547|-351.76705637132|-351.76705637132|-351.76705637132|-351.76705637132|-351.76705637132|-351.76705637132|-351.76705637132|-362.93561819036|-369.99355608686|-369.99355608686
05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP|84.262046254409|84.262046254409|84.262046254409|84.262046254409|84.262046254409|83.01338133628|82.642643131755|82.414048263256|82.304499596164|82.243885218882|80.315432005219|-86.835487995646|-86.835487995646|-86.835487995646|-86.835487995646|-86.835487995646|-86.835487995646|-86.835487995646|-86.835487995646|-86.835487995646|-86.835487995646|-86.835487995646|-86.835487995646|-86.835487995646|-86.835487995646|79.364833148294|79.364833148294|78.638705871693|78.493273057445|78.493273057445|78.493273057445|78.493273057445|78.493273057445|77.798084141925|76.642311389927||||75.819235386323|75.104707680224||||74.710786565673|73.978650552842|72.748504089882|72.028744262664|72.028744262664|72.028744262664|71.635174545852|71.635174545852|71.635174545852|70.522416416371|69.274904162314|68.249894785248|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.32192624781|-73.472381885388|-73.472381885388|-73.472381885388|-73.472381885388|-73.472381885388|-73.607041498731|-73.607041498731|-73.607041498731|-74.208075425153|-74.208075425153|-75.586748861742|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|68.28212876698|67.084253448625|67.084253448625|67.084253448625|67.084253448625|67.084253448625||67.084253448625|67.084253448625|67.084253448625|67.084253448625|67.084253448625|67.084253448625|67.084253448625|67.084253448625|67.084253448625|67.084253448625|66.565839284416|66.03930839903|66.03930839903|65.179388545262|65.179388545262|63.971541217418|62.601715515556|62.505002667077|62.505002667077|62.505002667077|62.505002667077|62.505002667077|62.505002667077|62.505002667077|62.505002667077|62.505002667077|62.505002667077|62.505002667077|62.505002667077|62.505002667077|61.11845316924|61.11845316924|61.11845316924|60.126060857125|59.545624207496|59.545624207496|59.545624207496|59.216358382351||59.216358382351|59.216358382351|58.101508889868|58.067133292824|58.067133292824|58.067133292824||58.067133292824|58.067133292824|58.067133292824|58.067133292824|58.067133292824|58.067133292824|58.067133292824|56.757929017444|56.752231644205|56.752231644205|56.752231644205|52.237323912342|52.237323912342|51.608137722766|50.709040981703|50.615602447118|50.545188517146|50.545188517146|50.344653653626||48.927393753799|48.630435978342|48.567149942637|47.657945016491|45.475494123684|-51.48016708328|-51.48016708328|||-51.48016708328|-51.48016708328|-51.48016708328|-51.48016708328|-51.48016708328|-51.48016708328|-51.48016708328|-51.48016708328|-51.48016708328|-53.350185054691|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004|48.777077320004
05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL|-49.132336648674|-49.132336648674|-49.132336648674|-49.132336648674|-49.132336648674|-49.132336648674|-49.132336648674|-49.132336648674|-49.132336648674|-49.502596361076|46.752668082013||44.651445231926|44.651445231926|44.201465905147|44.201465905147|44.201465905147|44.201465905147|44.201465905147|44.201465905147|44.201465905147||44.201465905147|44.046073397483|43.768197936991|43.768197936991|43.768197936991|43.768197936991|43.768197936991|43.768197936991|43.768197936991|43.768197936991|43.768197936991|43.768197936991|43.768197936991||||43.768197936991|43.768197936991||||43.768197936991|43.768197936991|43.768197936991|43.768197936991|43.768197936991|43.768197936991|43.768197936991|43.768197936991|43.768197936991|43.768197936991|43.768197936991|43.768197936991|43.200503454417|43.200503454417|43.200503454417|43.200503454417|43.200503454417|43.200503454417|43.200503454417|43.200503454417|43.200503454417|43.200503454417|43.200503454417|43.200503454417|43.200503454417|43.200503454417|43.200503454417|43.200503454417|43.200503454417|43.200503454417|43.200503454417|43.200503454417|43.200503454417|43.200503454417|43.200503454417|43.200503454417|43.200503454417|43.200503454417|43.200503454417||43.200503454417|42.233891709878|-48.797459236791|-48.797459236791|-48.797459236791|-48.797459236791|-48.797459236791|-48.797459236791|-48.797459236791|-48.797459236791|-49.186066751138|-49.995629553945|-50.184032922488|-50.56549853079|-50.56549853079|-50.56549853079|-50.56549853079|-50.56549853079|-51.005241796417|-51.005241796417|-51.005241796417|-51.005241796417|-52.53915683102|46.273847753893|46.273847753893|46.273847753893|46.273847753893|46.273847753893|46.273847753893|46.273847753893|46.273847753893|46.273847753893|46.273847753893|46.273847753893|46.273847753893|45.84939540072|45.84939540072|45.84939540072|45.84939540072|45.84939540072|45.84939540072|45.84939540072|-57.199046089548|-57.199046089548|-57.199046089548|-57.498940735281|-58.321043099761|-59.229683333709|-59.229683333709|-61.994092762552|-68.18788084728|59.219965177138|59.219965177138|59.219965177138|59.219965177138|57.161072419042|55.873413798935|55.803793109928|53.269961971184|53.269961971184|53.269961971184|53.269961971184||53.269961971184|53.269961971184|53.105513301316|51.672792557018|50.799743897553|50.799743897553|50.333048775058|48.370054194509|47.523523951238|47.523523951238|46.287248453239|45.54694264105|44.696603909368|43.84067232436|43.189634135763|42.855150650387|42.494612003305|42.49125903851|42.49125903851|42.49125903851|42.49125903851|42.49125903851|42.49125903851|42.49125903851|42.179175310733|41.499083975291|40.321204586532|40.00133919242|39.176959950283|39.176959950283||37.91884650848|37.709828478999|37.197981604424|37.197981604424|37.197981604424||36.631088213222||36.33454317969|36.127270538739|35.583051178107|35.583051178107|35.449181262534|35.449181262534||35.449181262534|35.257123190221|35.257123190221|35.257123190221|35.257123190221||35.257123190221|35.257123190221|35.257123190221|35.119024071491|34.334597251783|34.334597251783|33.67177523283|33.4741568228|33.4741568228||33.4741568228|33.4741568228|33.445780797295||33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|||33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295||33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295|33.445780797295
05301|955659|/equities/zug-estates-holding-ag|CHALL|2329.7177286394|2329.7177286394|2329.7177286394|2329.7177286394|2329.7177286394|2329.7177286394|2329.7177286394|2329.7177286394|2329.7177286394|2309.6863651548|2259.5423390327|2259.5423390327|2259.5423390327|2235.0470433697|2222.9593128021|2222.9593128021|2169.3992364467|2169.289607617|2169.289607617|2169.289607617|2169.289607617|2169.289607617|2169.289607617|2169.289607617|2169.289607617|2169.289607617|2169.289607617|2169.289607617|2169.289607617|2153.0995640189|2151.295758048|2151.295758048|2144.7730644977|2143.2383512318|2143.2383512318||||2116.9315013687|2092.1461126318||||2081.8290140354|2080.3444617721|2080.3444617721|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2172.2407088917|-2174.7118987685|-2189.6843448738|-2189.6843448738|-2189.6843448738|-2189.6843448738|-2189.6843448738|-2189.6843448738|-2189.6843448738|-2189.6843448738|-2199.7827213825|-2199.7827213825|-2199.7827213825|-2199.7827213825|-2199.7827213825|-2199.7827213825|-2199.7827213825|-2199.7827213825|-2199.7827213825|-2199.7827213825|-2199.7827213825|-2199.7827213825|-2199.7827213825|-2199.7827213825|-2199.7827213825|-2199.7827213825|-2199.7827213825|-2199.7827213825|-2199.7827213825|-2199.7827213825|-2199.7827213825|-2199.7827213825|-2199.7827213825|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049||2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2090.1446620049|2084.6051800054|2066.8260784511|2066.8260784511|2066.8260784511|2066.8260784511|2066.8260784511|2066.8260784511|2066.8260784511|2066.8260784511|2066.8260784511|2066.8260784511|2066.8260784511|2066.8260784511|2066.8260784511|2066.8260784511|2066.8260784511|2058.7874875872|2058.7874875872|2058.7874875872|2057.4536883792|2057.4536883792|2055.2639664369|2055.2639664369|2055.2639664369|2055.2639664369|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335||2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335||2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335||2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|||2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2036.9309170335|2030.5943877749|2030.5943877749|2030.5943877749|2030.5943877749|2030.5943877749|2030.5943877749|2026.7715419721|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568|-2155.7589293568
05302|955657|/equities/zuger-kantonalbank|CHALL|9536.3036058078|9512.9151132569|9512.9151132569|9512.9151132569|9512.9151132569|9494.350125841|9425.9445842678|9367.716204742|9350.7957830466|9331.4482620667|9331.4482620667|9331.4482620667|9290.498068963|9213.8867432922|9164.318603658|9098.1317818422|9058.2603317452|9058.2603317452|9058.2603317452|8991.4003686058|8983.7781873397|8945.3090970441|8909.232330049|8893.0028766038|8893.0028766038|8876.6698628931|8779.6331809923|8717.3702011026|8685.9668901139|8682.1813458197|8682.1813458197|8652.19919237|8652.19919237|8602.4435470778|8598.7680512306||||8598.7680512306|8598.7680512306||||8598.7680512306|8598.7680512306|8598.7680512306|8598.7680512306|8598.7680512306|8598.7680512306|8598.7680512306|8598.7680512306|8598.7680512306|8598.7680512306|8598.7680512306|8598.7680512306|8598.7680512306|8598.7680512306|8598.7680512306|8598.7680512306|8598.7680512306|8596.4089458118|8579.4798433539|8579.4798433539|8579.4798433539|8579.4798433539|8579.4798433539|8579.4798433539|8579.4798433539|8579.4798433539|8579.4798433539|8579.4798433539|8579.4798433539|8579.4798433539|8579.4798433539|8579.4798433539|8579.4798433539|8577.3825226591|8577.3825226591|8568.2028029546|8548.003114394|8530.0744562314|8530.0744562314|8530.0744562314|8530.0744562314|8530.0744562314|8530.0744562314|8530.0744562314|8530.0744562314|8530.0744562314|8530.0744562314|8530.0744562314|8530.0744562314|8530.0744562314|8530.0744562314|8530.0744562314|8530.0744562314|8530.0744562314|8530.0744562314|8501.0795755943|8501.0795755943|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8485.9967107553|8459.8460848256|8459.8460848256|8459.8460848256|8459.8460848256|8459.8460848256|8459.8460848256|8459.8460848256||8459.8460848256|8459.8460848256|8459.8460848256|8459.8460848256|8459.8460848256|8459.8460848256|8459.8460848256|8459.8460848256|8459.8460848256|8459.8460848256|8459.8460848256|8459.8460848256|8426.4956498063|8404.9951664514|8403.3279627238|8391.4755141376|8372.7505712639|8359.7228569599|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8350.0203373971|8341.133708219|8334.2391459494|8334.2391459494|8324.710162166||8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381||8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8306.7906508381|8298.656278709|8251.8403096767|8176.5503022987|8176.5503022987|8176.5503022987||8176.5503022987|8176.5503022987|8176.5503022987|8176.5503022987|8176.5503022987|8176.5503022987|8176.5503022987|||-8767.116953301|-8767.116953301|-8767.116953301|-8767.116953301|-8767.116953301|-8767.116953301|-8767.116953301|-8787.798707779|-8787.798707779|-8851.9985641988|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8958.1606269603|-8992.4006966225|-9039.3341073584
05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP|-6.2028210164336|-6.2756346333058|-6.4265384528406|-6.4758761826894|-6.4831956960252|-6.5127175756617|-6.6013723591547|-6.6013723591547|-6.6013723591547|-6.6013723591547|-6.738760473314|-6.738760473314|-6.738760473314|-6.738760473314|-6.738760473314|-6.738760473314|-6.738760473314|-6.738760473314|-6.738760473314|-6.7821390129851|5.5231105395182|5.5231105395182|5.5231105395182|5.5231105395182|5.5231105395182|5.4165171574396|5.4165171574396|5.4165171574396|5.4165171574396|5.4165171574396|5.4165171574396|5.4165171574396|5.4165171574396|5.3455748768694|5.047860910721||||5.0290121526932|4.9721154966774||||4.9721154966774|4.9721154966774|4.9721154966774|4.9721154966774|4.9721154966774|4.9721154966774|4.9721154966774|4.9721154966774|4.8860642280505|4.8860642280505|4.8860642280505|4.8860642280505|4.8860642280505|4.8860642280505|4.8860642280505|4.8860642280505|4.8825714153632|4.7664683971785|-5.4829057512783|-5.4829057512783|-5.4829057512783|-5.4829057512783|-5.4829057512783|-5.6601728132591|-5.7628617997063|-5.7628617997063|-5.7829135277474|-5.7829135277474|-5.7829135277474|-5.7829135277474|-5.7829135277474|-5.7829135277474|-5.7829135277474|-5.8947698337311|-5.8947698337311|-6.0093556755642|-6.2856727831739|-6.3207603804983|-6.3207603804983|-6.3207603804983|-6.3207603804983|-6.3207603804983|-6.4242721183698|-6.4242721183698|-6.5394691210766|-6.6306929986175|-6.6306929986175|-6.6306929986175|-6.6306929986175|-6.6306929986175|-6.6306929986175|-6.6306929986175|-6.6306929986175|-6.6306929986175|-6.6306929986175|-6.6306929986175|-6.6306929986175|-6.6306929986175|-6.6306929986175|-6.6306929986175|-6.6306929986175|-6.66160317709|-6.6737258042445|-6.844417819883|-6.8929642411355|-7.1365694868717|-7.1365694868717|-7.1365694868717|-7.1365694868717|-7.1365694868717|-7.1365694868717|-7.1599585886323|-7.1599585886323|-7.1599585886323|-7.1599585886323|-7.1599585886323|-7.3271761332974|-7.4888070065694|-7.5746383292829|-7.5746383292829|-7.7107092918461|-7.8639005247832|-7.8639005247832|-8.1485008204514|-8.1613000077237|-8.1613000077237|-8.1613000077237|-8.1613000077237|-8.1613000077237|-8.2675555726145|-8.5731170994545|7.048381747923|7.048381747923|7.048381747923|7.048381747923|7.048381747923|7.048381747923|7.048381747923|7.048381747923|6.9043125997227|6.8634029373241|6.8342617206118||6.8342617206118|6.8342617206118|6.8342617206118|6.8342617206118|6.7454102543476|6.7454102543476|6.7454102543476|6.7454102543476|6.7454102543476|6.7454102543476|6.6579555170936|-7.8390585033262|-7.8390585033262|-7.8390585033262|-7.8390585033262|-7.8390585033262|-7.8390585033262|-7.8390585033262|-7.8390585033262|-7.8390585033262|-7.8390585033262|-7.8390585033262|-7.8390585033262|-7.8390585033262|-7.8628427284916|-7.8826032499428|-8.0974049724009|-8.0974049724009|-8.0974049724009|-8.3048944381504|-8.3259189486539|-8.3259189486539|-8.4460208813389|-8.9266901722705|-9.1602657213078|-9.1602657213078|-9.4697395049053|-9.8333216996676||-10.321190844166|-10.717989906324|-11.238043874119|-11.68921575901|-11.722735209194|-11.722735209194||-12.165261474944|-12.806957209217|-13.279952963312|-13.729391848732|-13.847935451058|-14.172939775442|-14.172939775442|-14.172939775442|-14.172939775442|-14.172939775442|-14.532131888377|-14.532131888377|-14.532131888377|-15.430901926875|-16.505859342018|-17.640073050834|-18.505287424036|19.826068376675|19.826068376675||18.607853968028|18.139838200017|17.698709573132|17.480788961364|16.836321406409|16.836321406409|16.836321406409|||16.836321406409|16.836321406409|16.836321406409|16.649246168186|-20.255157264069|-20.255157264069|-20.255157264069|-20.255157264069|-20.255157264069|-20.255157264069|-20.516842082689|-20.603158107013|-20.763508177036|-20.791119734705|-21.14202830579|-21.14202830579|-21.14202830579|-21.14202830579|-21.14202830579|-21.14202830579|-21.14202830579|-21.14202830579|-21.14202830579|-21.14202830579|-21.14202830579|-21.47225302884|18.268297709918|18.268297709918|18.268297709918|18.268297709918|18.268297709918
05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE|547.88365224303|547.88365224303|547.88365224303|547.88365224303|547.88365224303|547.88365224303|547.88365224303|547.88365224303|547.88365224303|547.88365224303|547.88365224303|547.4929340515|541.14769365097|-570.91125279564|-570.91125279564|-570.91125279564|-570.91125279564|-570.91125279564|-572.09026189533|-573.82250304451|-579.44723103036|-587.8191516928|-590.74349509921|-595.90383732811|-597.95863643397|-597.95863643397|-597.95863643397|-597.95863643397|-597.95863643397|-600.75403844768|-609.62672701869|582.09968079676|582.09968079676|582.09968079676|582.09968079676||||582.09968079676|582.09968079676||||582.09968079676|576.9107510155|575.65642256931|571.92931297306|571.92148937653|570.20165215014|568.1573770364|565.23043588354|560.40047956786|558.77344482722|558.77344482722|555.63883190387|555.63883190387|555.63883190387|555.63883190387|555.63883190387|555.63883190387|555.63883190387|555.63883190387|555.63883190387|555.63883190387|555.63883190387|555.63883190387|555.63883190387|555.63883190387|555.63883190387|555.63883190387|555.63883190387|555.63883190387|554.67648124952|-576.26764416949|-576.26764416949|-576.26764416949|-576.26764416949|-576.26764416949|-576.26764416949|-576.26764416949|-576.26764416949|-576.26764416949|-576.26764416949|-576.26764416949|-576.26764416949|-576.26764416949|-576.26764416949|-576.26764416949|-576.26764416949|-576.26764416949|-576.26764416949|-590.5338709509|560.88086559911|560.88086559911|560.88086559911|560.88086559911|560.88086559911|560.88086559911|558.02322401095|553.51468927649|-572.38199374034|-572.38199374034|-572.38199374034|-572.38199374034|-572.38199374034|-572.38199374034|-572.38199374034|-574.20219153115|-579.620032291|-579.620032291|-579.620032291|-579.620032291|-579.620032291|-585.35559143444|-590.35107237961|-590.35107237961|-590.35107237961|-590.35107237961|-590.35107237961|-590.35107237961|-590.35107237961|-590.35107237961|-590.35107237961|573.32815867913|573.32815867913|573.32815867913|573.32815867913|573.32815867913|573.32815867913|573.32815867913|573.32815867913|573.03130437547|569.92365457409|564.75744616698|564.75744616698|564.75744616698|561.1304998101|552.18941642854|550.25167652394|550.25167652394|550.25167652394|550.25167652394|549.53519478138|542.78354433174|-567.64978566164||-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-567.64978566164|-572.60224645596|-572.60224645596|-572.60224645596|-572.60224645596|-572.60224645596|-572.60224645596|-572.60224645596|-573.39536094642|-573.39536094642|-579.00595389446|-579.36219947692|-581.87060405438|-581.87060405438|562.82881489714|562.82881489714|562.82881489714||562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714||562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|562.82881489714|557.95420690068|551.69358153353||-582.98720985369|-582.98720985369|-582.98720985369|-582.98720985369|-582.98720985369|-582.98720985369|-582.98720985369|||-582.98720985369|-582.98720985369|-582.98720985369|-582.98720985369|-582.98720985369|-582.98720985369|-582.98720985369|-582.98720985369|-582.98720985369|-616.1080184084|603.34555541347|603.34555541347|603.34555541347|603.34555541347|603.34555541347|601.9834594647|601.9834594647|598.24826727089|593.03140333158|591.22764434322|591.22764434322|588.8306969482|588.20075404183|584.00086156015|579.82317544227|579.61462785144|578.63068371969|578.63068371969|578.63068371969|578.63068371969|578.63068371969
05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|||||143.6727469304|143.63638547822|143.59598386469|143.55109318299|143.50121464776|143.44579405307|143.38421561452|143.31579512724|143.23977236361|143.15530262623|143.06144736248|142.95716373608|142.84129304009|142.71254782233|142.56949758036|142.41055286707|142.23394763008|142.03771958897|141.81968843219|141.64095654828|141.64095654828|141.64095654828||141.64095654828||141.64095654828|141.26772949809|140.85303277565|140.39225863962|139.88028737735|139.62008278703||||139.62008278703|139.62008278703||||139.62008278703|139.62008278703|139.62008278703||139.62008278703||139.62008278703|139.62008278703|139.62008278703|139.62008278703|139.62008278703|139.62008278703|139.62008278703|139.62008278703|139.62008278703|139.62008278703|139.62008278703|139.62008278703|||||-160.64435245886||-169.27150273207|146.75388585326|||||-159.88409153919||-159.88409153919||-161.42676837687||-163.14085375208||||-165.04539305787||||||-167.16154784208||||-169.51283093564|||-172.79203437294||-176.99114930326|||||-179.10127700362|-183.05697444847||-186.06330494275|||148.37410561917|128.86011735463|-174.87764738374||172.49329769282||||||172.49329769282|||172.49329769282||172.49329769282|172.21477521425|171.90530579361|171.56145088179|171.17938986865|170.75487763183|170.28319736871|169.75910818745|169.17678687494|168.52976319438|167.81084799376|167.0120533264|166.124503696|||152.04259715555|152.04259715555|151.7139968395|151.34888537723|150.9432059747|-150.507548917||-151.00838768556|-151.56487520618|-152.18319467353|-152.87021630392|-153.63357367103|-156.48174852336||-170.75822842711||||-170.75822842711||-170.75822842711|-170.95358714123|-171.17065237915|-171.41183597683|-171.67981775203|-172.6442419467|-172.93804660745|-173.2644962305|-173.62721803389|-175.54093433247|-175.54093433247|-175.54093433247|-175.54093433247|-175.54093433247|-175.54093433247|-175.54093433247|-175.54093433247|-175.54093433247||-175.54093433247|-175.54093433247|-178.76770481385|173.42477242905|167.13863603228|162.82070670253||156.13411855837||151.81568728708||-150.93125026287|-150.93125026287||-151.36805584763|-151.85339538626|-152.39266154028|-152.99184615587|||-154.15760683986||-158.39734093317|154.53436235975|154.53436235975|154.53436235975|154.53436235975|154.53436235975|154.53436235975|153.92706928861|-149.51536459593|-149.51536459593|-149.51536459593|||||-149.51536459593|-154.12818288437||-164.28680302116|||161.18742853781|160.87492059757|160.52768955286|160.14187728095|155.71319697884|||155.23688553204|-159.88038823205|-159.88038823205|156.16001452833|||156.16001452833||-159.26665052407|158.25927719547|157.95475243941||-153.38360840065|-153.75956488961|-154.17729432179|-154.64143813532|-155.15715348369|-155.36031623791|-155.36031623791|-155.36031623791|-155.36031623791||157.59964862454|157.22183180505
05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP|-2.5530966457028|-2.5530966457028|-2.593724263585|-2.593724263585|-2.6089157273111|-2.6196841586229|2.4752802794851|2.4752802794851|2.4752802794851|2.4752802794851|2.4752802794851|2.4752802794851|2.4752802794851|2.4438670813681|2.4286856982047|2.423883565774|2.423883565774|2.3987040878562|2.383726742668|2.3741963470457|2.3504302127003|2.3504302127003|2.3504302127003|2.3504302127003|2.3504302127003|2.3493113763729|2.3091793068691|2.2978205636829|2.2978205636829|2.2978205636829|2.2978205636829|2.2978205636829|2.2533005162179|-2.3736727988763|-2.3736727988763|-2.3736727988763|||-2.3736727988763|-2.3736727988763||||-2.3736727988763|-2.3736727988763|-2.3736727988763|-2.3736727988763|-2.3736727988763|-2.3758509317591|-2.3758509317591|-2.3758509317591|-2.3758509317591|-2.3858344995925|-2.4083183125634|-2.4083183125634|-2.4083183125634|-2.4242980564059|-2.446831116458|-2.4684234166368|-2.4839563894459|-2.4839563894459|-2.4839563894459|-2.4839563894459|-2.486618126784|-2.5184645402809|-2.5434051076991|-2.5455741402081|-2.5455741402081|-2.5726935727255|-2.6140484261134|-2.6198316202802|-2.6638129537021|-2.738514417268|2.5745511179799|2.5745511179799|2.5745511179799|2.5745511179799|2.5659456789089|2.5447731083845|2.5177477671277|2.4028308870143|2.3853120805761|2.3390715108515|2.3390715108515|2.3390715108515|2.3061349641616|2.2843166469793|2.2657963434039|2.2467181460922|2.22352008211|2.2119666535257|2.1994630847373|2.1824065569918|2.1824065569918|2.1824065569918|2.1824065569918|2.1743962371659|2.1477735135635|2.1428593897908|2.1333993567459|2.1326659137929|2.1256121479097|2.1256121479097|2.1146802198691|2.0907558215772|2.0887286147712|2.0885874520009|2.0864870820575|-2.1778203830513|-2.1778203830513|-2.1778203830513|-2.1778203830513|-2.1778203830513|-2.1778203830513|-2.1778203830513|-2.1778203830513|-2.1778203830513|-2.1778203830513|-2.1778203830513|-2.1778203830513|-2.1778203830513|-2.1778203830513|-2.1778203830513|-2.1963560432629|-2.2210622066079|-2.2240201625678|-2.2240201625678|-2.2240201625678|-2.2240201625678|-2.2240201625678|-2.2240201625678|-2.2240201625678|-2.2240201625678|-2.2240201625678|-2.2240201625678||-2.2240201625678|-2.2240201625678|-2.2240201625678|-2.2308001290266|-2.2327880695077|-2.2327880695077|-2.2327880695077|-2.2327880695077|-2.2327880695077|-2.2327880695077|-2.2445977611247|-2.2544259730075|-2.2544259730075|-2.2544259730075|-2.2544259730075|-2.2544259730075|-2.2544259730075|-2.2544259730075|-2.2544259730075|-2.2544259730075|-2.2584178517366|-2.2771309426653|-2.2806748304985|-2.2806748304985|-2.2806748304985|-2.2933331755235|-2.2933331755235|-2.3105923762403|-2.3368804444298|-2.369867217698|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2417315945998|2.2087017149809|2.2083049206254|2.2083049206254|2.2083049206254|2.1807831424604|2.1693125367324|2.1693125367324|2.1661250061636|2.1630276117992|2.1430157273728|2.1430157273728|2.1392952965055|2.1314947523843|2.1306066001641|2.1306066001641|2.1306066001641|2.1306066001641|2.1306066001641|2.1306066001641|2.125048782967|2.125048782967|2.125048782967|2.125048782967|2.125048782967|2.125048782967|2.125048782967|2.1221653780921|2.0998503986976|2.0797225307515||2.0706363332592|2.0355958289926|2.0163287925527|-2.1675140433478|-2.1675140433478|-2.1675140433478|-2.1675140433478|||-2.1675140433478|-2.1675140433478|-2.1675140433478|-2.1675140433478|-2.1675140433478|-2.1675140433478|-2.1675140433478|-2.2150156291511|-2.2274339433276|-2.3427624771572|2.1794890485691|2.1794890485691|2.1794890485691|2.1794890485691|2.1794890485691|2.1794890485691|2.1794890485691|2.1794890485691|2.1794890485691|2.1794890485691|2.1794890485691|2.1794890485691|2.1679322810622|2.1540358697542|2.1276508476082|2.1119454067883|-2.2557000653141|-2.2557000653141|-2.2557000653141|-2.2557000653141|-2.2557000653141
05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP|-259.25980308416|-259.25980308416|-259.25980308416|-263.010897402|-267.02321492746|248.51587543792|248.51587543792|248.51587543792|248.51587543792|248.51587543792|248.51587543792|248.51587543792|244.9677140297|-257.85363507555|-257.85363507555|-257.85363507555|-257.85363507555|-257.85363507555|-259.40403286932|-261.20448300042|-261.67164269198|-262.55758733795|-262.55758733795|-263.74614537984|-263.74614537984|-263.74614537984|-263.74614537984|-263.74614537984|-266.67813239109|-266.67813239109|-266.67813239109|-266.67813239109|-268.60755288173||-268.60755288173|-272.63062516373|||-272.91977283976|-272.91977283976||||-272.91977283976|-273.51738758647|-273.51738758647|-273.51738758647|-273.51738758647|-273.51738758647|-273.51738758647|-273.51738758647|-273.51738758647|-273.51738758647|-273.51738758647|-273.51738758647|-273.51738758647|-273.51738758647|-273.51738758647|-273.51738758647|-273.51738758647|-273.51738758647|-273.51738758647|-273.51738758647|-273.51738758647|-273.51738758647|-273.51738758647|-274.813836889|258.63814160458|258.63814160458|258.63814160458|258.63814160458|258.63814160458|258.63814160458|257.00262666852|257.00262666852|257.00262666852|257.00262666852|257.00262666852|257.00262666852|257.00262666852|257.00262666852|257.00262666852|257.00262666852|257.00262666852|257.00262666852|257.00262666852|252.13410594325|252.13410594325|248.57123086034|245.67915319931|244.02128319753|240.00142018015|-255.21149904038|-255.21149904038|-255.21149904038|-255.21149904038|-255.21149904038|-255.21149904038|-255.21149904038|-255.21149904038|-255.21149904038|-255.21149904038|-255.21149904038|-255.21149904038|-255.21149904038|-255.21149904038|-256.99054889442|-257.1117242151|-259.80190714791|-262.20212363087|-265.32608360521|-265.32608360521|-265.36231766004|-266.01369052748|-270.67076403146|-271.24530014997|-271.50588379972|-271.71765561758|-274.07516443131|-274.77239949834|-276.27818234548|-276.27818234548|-276.27818234548|-278.66465349313|263.17056772756|263.17056772756|263.17056772756|263.17056772756|263.17056772756|263.17056772756|261.41174022409|257.65748947696|254.26388092655|249.93764242219|245.55909299823|245.55909299823|245.55909299823|245.55909299823|245.55909299823|245.55909299823|245.55909299823|245.55909299823|245.55909299823|245.55909299823|245.55909299823|245.55909299823|245.55909299823|245.55909299823|245.55909299823|244.68786822395|244.46431192906|243.72702105345|242.7074243866|242.7074243866|242.7074243866|242.7074243866|242.7074243866|-256.79175373331|-256.89105276727|-256.89105276727|-259.3789398898|-261.92694502293|-261.92694502293|-261.92694502293|-262.9926794628|-262.9926794628|-262.9926794628|-262.9926794628|-262.9926794628|-262.9926794628|-262.9926794628|-262.9926794628|-266.86963808313|-268.38473937265|-268.38473937265||-268.64971380489|-270.02189032521|254.4168847531|254.4168847531|254.4168847531|254.4168847531|254.4168847531|254.4168847531|252.66321409741||251.85912406223|250.97679739282|250.74789737534|250.74789737534|250.51727999024||250.51727999024|250.51727999024|247.68072934296|247.68072934296|247.68072934296|247.68072934296|244.62302446527|240.92842424851|-261.8351135905|-261.8351135905|-261.8351135905|-261.8351135905|-261.8351135905|-261.93900645391|-266.39890165479|-267.13211684923|-267.80234289943|-270.93594096302|-271.90539481609||-271.90539481609|-271.90539481609|-274.50600102178|-276.05111326367|-290.2290879206|-290.2290879206|-290.2290879206|||-291.39012927015|-291.39012927015|-291.39012927015|-291.39012927015|-291.39012927015|-291.39012927015|-291.39012927015|-291.39012927015|-291.39012927015|-291.39012927015|-291.39012927015|-291.39012927015|-292.35149533781|-292.35149533781|-292.35149533781|-292.35149533781|-293.42386539813|-295.33762177755|-296.26427162642|-296.26427162642|-296.26427162642|-296.26427162642|-297.88253454097|-297.92505702848|-299.19267023192|-299.19267023192|-301.98073724228|-305.32461989311|-305.32461989311|-305.32461989311|-307.47178462244
05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP|32.711533251783|32.711533251783|32.711533251783|32.63392225654|32.63392225654|32.63392225654|32.63392225654|32.63392225654|32.63392225654|31.944408265094|31.944408265094|31.944408265094|31.87489683467|30.974330714873|30.235125818702|30.235125818702|30.235125818702|30.235125818702|28.774584230287|28.766204763897|28.562450437024|28.37272286887|28.092677740618|28.092677740618|28.092677740618|28.092677740618|27.723936930419|27.723936930419|27.723936930419|27.723936930419|27.723936930419|27.723936930419|27.713263713785|27.533625085561|27.510694670908|27.131797856195||27.131797856195|27.131797856195|27.131797856195|||27.131797856195|27.131797856195|27.131797856195|27.131797856195|27.131797856195|27.131797856195|27.131797856195|27.131797856195|27.131797856195|26.955632069448|26.955632069448|26.955632069448|26.955632069448|26.725146349646|26.170162581048|-27.930012092337|-27.930012092337|-27.930012092337|-27.930012092337|-27.930012092337|-27.930012092337|-27.930012092337|-27.930012092337|-27.930012092337|-28.012094073638|-28.012094073638|-28.012094073638|-28.012094073638|-28.012094073638|-28.012094073638|-28.012094073638|-28.012094073638|-28.012094073638|-28.012094073638|-28.306041370627|-28.306041370627|-28.541157972809|-28.793688955665|-28.793688955665|-28.793688955665|-28.793688955665|-28.793688955665|-28.793688955665|-28.793688955665|-28.793688955665|-28.793688955665|-28.793688955665|-28.793688955665|-28.793688955665|-28.989654318889|-29.215992347203|-29.215992347203|-29.47207576535|-29.47207576535|-29.47207576535|-29.47207576535|-29.634650993201|-29.634650993201|-29.634650993201|-29.634650993201|-29.634650993201|-29.634650993201|-29.752946005765|-29.841051325205|-29.963234499742|-29.963234499742|-29.963234499742|-29.963234499742|-29.963234499742|-29.963234499742|-29.963234499742|-30.1913729549|-30.421323973523|-30.421323973523|-30.456710337095|-30.456710337095|-30.456710337095|-30.456710337095|-30.456710337095|-30.456710337095|-30.456710337095|-31.149678016694|29.214587454903|29.214587454903|29.214587454903|29.214587454903|29.214587454903|29.214587454903|29.008431916885|28.86942092952|28.86942092952|28.739357228377|-30.608440085116|-30.608440085116|-30.608440085116|-30.608440085116|-30.608440085116|-30.608440085116|-30.608440085116|-30.608440085116|-30.608440085116|-30.608440085116|-30.608440085116|-30.906625060143|-30.906625060143|-30.906625060143|-30.906625060143|-30.906625060143|-30.906625060143|-31.470695473421|30.478183557396|30.478183557396|30.478183557396|30.478183557396|30.478183557396|30.478183557396|30.478183557396|30.478183557396|30.478183557396|30.175756986279|-31.30386355925|-31.30386355925|-31.30386355925|-31.30386355925|-31.30386355925|-31.30386355925|-31.30386355925|-31.30386355925|-31.30386355925|-31.30386355925|-31.30386355925|-31.30386355925|-31.30386355925|-31.448736016489|-31.569706511207|-32.137152681994|30.077048272972|30.077048272972|30.077048272972|30.077048272972|30.077048272972|29.732274659348|29.517277191958|29.517277191958|29.517277191958|29.439196214501|29.15069135265|29.15069135265|29.15069135265|29.15069135265|28.936324581354|28.723205456007|28.723205456007|28.723205456007|28.723205456007|28.723205456007|28.723205456007|28.723205456007|28.723205456007|28.723205456007|28.723205456007|28.60133911158|28.162598249927|27.303998335219|-29.641118021592|-29.641118021592|-29.641118021592|-29.641118021592|-29.641118021592||-29.641118021592|-29.641118021592|-29.641118021592|-29.641118021592|-29.641118021592|-29.641118021592|-29.641118021592|||-29.734398349448|-29.734398349448|-29.734398349448|-29.734398349448|-29.734398349448|-29.734398349448|-29.734398349448|-30.031726276339|-30.031726276339|-30.908584925269|-32.78842761421|-33.423808070287|-34.07312082832|-34.134578435344|-35.292865029885|32.176973535967|32.176973535967|32.176973535967|32.176973535967|32.176973535967|32.176973535967|32.176973535967|32.176973535967|32.176973535967|32.176973535967|32.176973535967|32.176973535967|32.176973535967|32.176973535967|32.176973535967|30.976636677266
05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE|-30.958494431804|-30.958494431804|-30.958494431804|-30.958494431804|-30.958494431804|-30.958494431804|-32.438882252718|-32.713758041621|30.238327785991|30.238327785991|30.238327785991|30.238327785991|30.238327785991|30.104253447345|29.594584186368|29.594584186368|29.594584186368|29.594584186368|29.594584186368|29.594584186368|29.594584186368|29.594584186368|29.594584186368|29.594584186368|29.594584186368|29.594584186368|29.516759668779|29.444178143024|29.242502816439|29.242502816439|29.242502816439|29.242502816439|29.242502816439|29.242502816439|29.242502816439|28.598335619238||28.349262735873|28.240847293569|28.200114042074|||28.200114042074|28.200114042074|28.200114042074|28.200114042074|28.200114042074|28.200114042074|28.200114042074|28.200114042074|28.200114042074|28.200114042074|28.139015708269|28.112795761229|27.831361455882|27.831361455882|27.831361455882|27.831361455882|27.831361455882|27.47318031519|27.424087865809|27.25787603376|27.028196144079|26.116884231539|-28.14548531987|-28.14548531987|-28.14548531987|-28.14548531987|-28.217761161347|26.520293365918|26.520293365918|26.520293365918|26.498659172546|25.898511081814|25.870567805104|25.411186331436|25.187984910193|24.902760468791|24.859179243854|-26.392944825396|-26.392944825396|-26.392944825396|-26.392944825396|-26.392944825396|-26.392944825396|-26.392944825396|-26.392944825396|-26.392944825396|-26.642715786017|-26.884464332249|-26.884464332249|-27.206626332232|-27.510140644653|25.866754686361|25.866754686361|25.866754686361|25.866754686361|25.866754686361|25.866754686361|25.866754686361|25.866754686361|25.383060732953|25.330322490642|25.330322490642|25.264802441011|25.251545828814|25.251545828814|24.989275804102|24.989275804102|24.989275804102|24.620841812454|24.620841812454|24.620841812454|24.620841812454|24.620841812454|24.557826920615|24.557826920615|24.557826920615|24.557826920615|24.557826920615|24.557826920615|24.557826920615|24.557826920615|24.557826920615|24.557826920615|24.557826920615|24.557826920615|24.557826920615|24.557826920615|24.557826920615|24.557826920615|24.425486725468|24.425486725468|24.425486725468|24.425486725468|24.425486725468|24.425486725468|24.425486725468|24.425486725468|24.064429037988|23.68158790052|22.610653998455|-25.060940289939|24.46503415031|24.46503415031|24.46503415031|24.46503415031|24.355593415574|24.04621497401|23.945238444633|23.738566466107|23.738566466107|23.62393876309|23.62393876309|23.62393876309|23.62393876309|23.62393876309|23.62393876309|23.62393876309|23.62393876309|23.62393876309|23.62393876309|23.206043468524|23.186714210564|23.12690548373|22.903784587126|22.751981446193|22.357757247207|22.133063595292|22.031066661996|22.031066661996|21.963232198919|21.963232198919|21.963232198919|21.836334871614|21.836334871614|21.825632095786|21.825632095786|21.825632095786|21.825632095786|21.825632095786|21.825632095786|21.825632095786|21.825632095786|21.825632095786|21.757368300195|21.56607120743|21.56607120743|21.417619142888|21.417619142888|21.356242932609|21.291381506711|21.177426368496|21.177426368496|21.177426368496|21.177426368496|21.177426368496|20.755474654062|20.162193712508|19.736881186471|19.657646631649|19.374606423302|19.05872928293|18.562477447274|18.450252799726|17.961669794428|17.734077629897|17.499251985388|17.240218915857|17.240218915857|17.049410809319||16.910259527975|16.910259527975|16.769848023986|16.769848023986|16.769848023986|16.74399806298|-18.490449469179|||-18.490449469179|-18.490449469179|-18.490449469179|-18.490449469179|-18.490449469179|-18.490449469179|-18.490449469179|-18.490449469179|-18.490449469179|-19.355776831938|-20.018918511418|19.277889096976|19.277889096976|19.277889096976|19.277889096976|19.277889096976|19.277889096976|18.942931215234|18.872516574586|18.872516574586|18.872516574586|18.872516574586|18.690018589987|18.462797941647|18.160742642344|18.160742642344|18.160742642344|18.160742642344|18.160742642344|18.160742642344|17.885824920801
05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP|271.37270264677|267.83635017664|263.50704524021|259.96339275551|257.46719991687|257.46719991687|257.46719991687|253.57466826972|252.46074862542|251.50083960496|249.14537259167|246.57701079131|246.57701079131|245.09667763976|239.89631170992|239.57367255692|238.43741276534|236.06378992698|232.4931036488|231.90355163816|231.90355163816|231.90355163816|231.90355163816|231.90355163816|231.90355163816|231.90355163816|231.49283447534|230.77702971509|230.77702971509|230.77702971509|230.77702971509|230.77702971509|229.89670171794|227.84078121247|226.65641933086|224.85158025559||223.51286084714|222.35873580048|221.63671242835|||221.63671242835|220.51074596837|220.51074596837|220.38894309312|220.38894309312|220.38894309312|220.38894309312|219.68771997326|219.36737478629|219.36737478629|219.36737478629|219.36737478629|218.56374484582|215.85972225979|211.8108021718|-225.87947135711|-225.87947135711|-225.87947135711|-225.87947135711|-225.87947135711|-225.87947135711|-225.87947135711|-225.87947135711|-225.87947135711|-228.46971676409|-228.46971676409|-229.45524017082|217.51105691133|217.51105691133|217.51105691133|215.667838639|213.18648398582|207.91831147079|-220.87965799035|-222.221840177|-222.70597807029|-222.70597807029|-223.69553254555|-224.39754078175|-224.39754078175|-224.39754078175|-224.39754078175|-224.39754078175|-224.39754078175|-224.39754078175|-224.39754078175|-224.39754078175|-225.30837220378|-225.77716417287|-225.77716417287|-225.77716417287|-225.77716417287|-225.77716417287|-225.77716417287|-225.77716417287|-225.77716417287|-225.77716417287|-225.77716417287|-225.77716417287|-225.77716417287|-225.77716417287|-225.77716417287|-227.97462431561|-228.38966010101|-228.38966010101|-232.96629188334|224.25744155787|224.25744155787|224.25744155787|224.25744155787|224.25744155787|224.25744155787|224.25744155787|224.25271080757|221.92524558995|-231.08585757643|-231.08585757643|-231.08585757643|-231.08585757643|-231.08585757643|-231.08585757643|-231.08585757643|-231.08585757643|-231.08585757643|-231.08585757643|-231.50651316543|223.9144824941|223.9144824941|223.9144824941|223.9144824941|223.9144824941|223.9144824941|222.13393071933|222.13393071933|219.34881903113|219.05423997708|217.71581812775|215.22869036899|213.45409566281|212.64899891083|211.39889513855|-217.40415410342|-217.40415410342|-217.40415410342|-217.40415410342|-217.40415410342|-217.40415410342|-217.40415410342|-217.40415410342|-217.40415410342|-217.40415410342|-217.40415410342|-217.40415410342|-217.40415410342|-218.20461855269|-218.46068202496|-219.69221189876|-219.69221189876|-220.25801339039|-221.22001420004|-222.30599285705|-222.30599285705|-222.30599285705|-222.30599285705|-222.86220801255|-223.12538813768|-223.12538813768|-223.12538813768|-223.12538813768|-223.12538813768|-223.12538813768|-223.12538813768|-223.12538813768|-224.50598631102|-226.22887622204|-228.69490978264|-228.69490978264|-231.29434471156|-231.53816096017|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|223.89379209492|221.15976814665|218.35529861889|217.98366462347|217.65761141862|217.65761141862|215.45290751022|214.58100885332|214.52333910134|211.71481410294|210.64979480405|208.74421187131|207.14913040497|204.98791860318||201.51990905046|199.43321933569|199.43321933569|197.14802233181|194.4755832509|190.39509284008|187.76121189317|||185.64578302393|185.07865543376|182.34295421188|178.26994064721|-195.07901439935|-195.07901439935|-195.07901439935|-195.07901439935|-195.07901439935|-206.47112931443|198.9754881558|198.9754881558|198.9754881558|198.9754881558|198.9754881558|198.9754881558|198.9754881558|197.98387979768|196.23764879728|193.5973850094|193.11931650757|191.25479679769|190.40014520446|190.40014520446|190.40014520446|190.40014520446|190.40014520446|190.40014520446|190.40014520446|190.40014520446|190.40014520446
05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE|96.951211003778|95.940230718716|95.055816826405|92.973128620322|92.71180991722|90.806866534856|90.806866534856|90.713182749911|90.414645634938|90.17182738124|88.948174644089|88.948174644089|88.948174644089|88.948174644089|88.888575175988|88.888575175988|88.888575175988|88.888575175988|88.888575175988|88.591111778507|88.591111778507|88.591111778507|88.591111778507|88.591111778507|88.591111778507|88.591111778507|87.576947131962|87.124549140765|86.587801012213|86.587801012213|86.587801012213|86.587801012213|85.294782038988|82.644201672145|81.71299872141|79.986664822156||79.84341399176|79.84341399176|79.655504801331|||79.655504801331|79.655504801331|79.655504801331|79.655504801331|79.655504801331|79.655504801331|79.655504801331|79.655504801331|79.655504801331|79.655504801331|78.886673188274|76.907411178025|76.041568314667|75.557298381721|75.08032619467|74.142031902633|73.323459069313|73.323459069313|73.323459069313|73.323459069313|72.389952995579|-79.0091637361|-79.0091637361|-79.0091637361|73.642401499496|73.642401499496|73.642401499496|73.642401499496|73.642401499496|73.642401499496|73.642401499496|72.924893267669|71.819328396097|70.799250806455|68.884970727488|68.884970727488|68.884970727488|68.884970727488|68.884970727488|68.884970727488|68.802740590357|68.508998258351|68.508998258351|68.508998258351|68.508998258351|68.508998258351|68.508998258351|68.508998258351|68.508998258351|68.508998258351|68.508998258351|68.508998258351|68.508998258351|68.126664222875|67.96018077444|67.222422828398|67.177691183843|66.510725316636|66.510725316636|66.311915407834|-69.237693470062|-69.237693470062|-69.237693470062|-69.237693470062|-69.237693470062|66.098462896039|66.098462896039|66.098462896039|66.098462896039|66.098462896039|66.098462896039|66.098462896039|66.098462896039|65.495510344693|65.047794612457|64.025326075609|63.447553503984|63.447553503984|63.447553503984|63.447553503984|63.447553503984|63.447553503984|63.447553503984|63.447553503984|63.447553503984|63.447553503984|63.447553503984|63.447553503984|63.447553503984|62.800624181533|62.800624181533|62.800624181533|62.475694128434|62.459103315583|61.621225058493|61.306913256046|60.27156986064|59.151744882997|58.615830148521|58.528743600442|58.528743600442|58.528743600442|58.528743600442|58.528743600442|58.528743600442|58.528743600442|58.187493694704|57.672214495784|57.627735970499|57.627735970499|56.214150612091|56.190722351312|56.098024241394|55.431139275173|54.079043596696|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.098798542515|-58.26255457191|-58.796672965621|-58.796672965621|-59.336016703946|-59.336016703946|-59.671934329559|-59.671934329559|56.978174198178|56.978174198178|56.978174198178|56.978174198178|56.978174198178|56.978174198178|56.978174198178|56.978174198178|56.978174198178|56.978174198178|56.978174198178|56.978174198178|56.978174198178|56.978174198178|56.978174198178|56.978174198178|55.886860093042|55.260400357693|54.42266842044|53.816854436272|53.054837287657|52.915146105845|52.915146105845|52.915146105845|52.915146105845|52.915146105845|52.915146105845|52.155716199963||50.514685599107|50.402427638127|49.847143981803|48.985713373675|47.928572958326|47.067856384224|45.517725197997|||-51.538510140033|-51.538510140033|-51.538510140033|-51.538510140033|-51.538510140033|-51.538510140033|-51.538510140033|-51.538510140033|-51.538510140033|-54.590009910366|52.261261144737|52.261261144737|52.261261144737|52.261261144737|52.261261144737|52.261261144737|52.261261144737|51.283655445918|51.283655445918|51.283655445918|51.283655445918|51.283655445918|51.283655445918|51.283655445918|51.283655445918|51.283655445918|51.283655445918|51.283655445918|51.283655445918|51.283655445918|51.283655445918
05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH|-1110.2185966775|-1110.2185966775|-1110.2185966775|-1110.2185966775|-1110.2185966775|-1122.481793753|-1167.3853053689|-1260.4179671374|-1260.4179671374|-1260.4179671374|-1260.4179671374|-1295.75330767|-1308.5814407596|-1366.0127173805|-1373.3586196263|-1384.0317941594|-1400.0686520391|-1427.1207136372|-1477.8792392858|1364.853318187|1364.853318187|1364.853318187|1364.853318187|1364.853318187|1364.853318187|1364.853318187|1364.853318187|1364.853318187|1364.853318187|1364.853318187|1364.853318187|1364.853318187|1364.853318187|1339.7213749018|1339.7213749018|-1431.0772155851||-1431.0772155851|-1431.0772155851|-1431.0772155851|||-1431.0772155851|-1431.0772155851|-1431.0772155851|-1431.0772155851|-1431.0772155851|-1431.0772155851|-1431.0772155851|-1431.0772155851|-1431.0772155851|-1431.0772155851|-1433.1931963462|-1433.1931963462|-1433.1931963462|-1433.1931963462|-1433.1931963462|-1433.1931963462|-1433.1931963462|-1433.1931963462|-1433.1931963462|-1433.1931963462|-1433.1931963462|-1433.1931963462|-1433.1931963462|-1433.1931963462|-1470.925769649|-1476.5397616868|-1479.9330753226|-1482.3952621738|-1482.3952621738|-1482.3952621738|-1482.3952621738|-1482.3952621738|-1482.3952621738|-1483.0836029362|-1515.7151184426|-1529.8945651966|-1547.9940020197|1427.7522419847|1427.7522419847|1427.7522419847|1427.7522419847|1406.8040630333|1406.8040630333|1406.3822610634|1385.1780655671|1385.1780655671|1381.7719736837|1381.7719736837|1381.7719736837|1381.7719736837|1381.7719736837|1381.7719736837|1381.7719736837|1381.7719736837|1381.7719736837|1362.3937789981|1362.3937789981|1347.4152950781|1343.2502980252|1305.8003664039|-1449.5043662258|-1449.5043662258|-1449.5043662258|-1449.5043662258|-1449.5043662258|-1449.5043662258|-1449.5043662258|-1449.5043662258|-1449.5043662258|-1449.5043662258|-1449.5043662258|-1449.5043662258|-1459.823852256|-1459.823852256|-1462.1265255644|-1474.4633661266|-1474.4633661266|-1474.4633661266|-1474.4633661266|-1474.4633661266|-1474.4633661266|-1474.4633661266|-1474.4633661266|-1474.4633661266|-1474.4633661266|-1474.4633661266|-1474.4633661266|-1474.4633661266|-1474.4633661266|-1474.4633661266|-1474.4633661266|-1474.4633661266|-1474.4633661266|-1474.4633661266|-1474.4633661266|-1558.2357286333|-1558.2357286333|-1558.2357286333|-1558.2357286333|-1558.2357286333|-1558.2357286333|-1558.2357286333|-1558.2357286333|-1591.9174993169|-1608.5499372885|-1608.5499372885|-1608.5499372885|-1608.5499372885|-1608.5499372885|-1608.5499372885|-1608.5499372885|-1608.5499372885|-1608.5499372885|-1608.5499372885|-1608.5499372885|-1608.5499372885|-1608.5499372885|-1608.5499372885|-1629.7888436235|-1635.6267640097|-1635.6267640097|-1635.6267640097|-1635.6267640097|-1635.6267640097|-1647.5297513519|-1656.0441451111|-1678.4268577406|-1680.467410489|-1680.467410489|-1680.467410489|-1680.467410489|-1680.467410489|-1680.467410489|-1690.0304330411|-1713.3005109962|-1776.9773851269|1605.5229712277|1605.5229712277|1605.5229712277|1605.5229712277|1605.5229712277|1599.4144667287|1594.1715781577|1585.6018091184|1572.1131076793|1572.0299879944|1572.0299879944|1572.0299879944|1572.0299879944|1558.4333444079|1518.3903388369|1518.3903388369|1518.3903388369|1518.3903388369|1518.3903388369|1518.3903388369|1518.3903388369|1518.3903388369|1518.3903388369|1518.3903388369|1518.3903388369|1518.3903388369|1476.38925588|1430.4880078354|1417.6533962928|1345.0704647394|1305.1112731274|1305.1112731274|1305.1112731274||1305.1112731274|1305.1112731274|1305.1112731274|1305.1112731274|1280.4680514133|1262.5644907196|1222.3308126358|||1222.3308126358|1222.3308126358|1215.567568239|-1424.6144325069|-1424.6144325069|-1424.6144325069|-1424.6144325069|-1424.6144325069|-1424.6144325069|-1424.6144325069|-1496.7160551075|-1537.2956235678|-1549.5617944699|-1554.8352892113|-1579.0391898897|-1592.9657312794|-1633.1952474827|-1647.3947574027|-1648.9603809674|-1648.9603809674|-1648.9603809674|-1648.9603809674|-1648.9603809674|-1648.9603809674|-1648.9603809674|-1679.5893338874|-1696.7176699347|-1696.7176699347|-1746.7863162035|-1769.0736154974|-1821.9448271978
05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP|75.258889008596|75.258889008596|75.258889008596|73.679324681047|72.863140908086|72.250708729253|71.955196188097|71.955196188097|71.208554795721|71.106141281939|71.106141281939|71.106141281939|71.106141281939|70.825648131461|70.825648131461|70.825648131461|70.825648131461|70.825648131461|70.825648131461|70.825648131461|70.825648131461|70.825648131461|70.825648131461|70.825648131461|70.825648131461|70.825648131461|70.567385371627|69.709621245562|69.709621245562|69.709621245562|69.316246252258|69.012498039889|67.274997652557|65.616664397481|65.235692256472|65.235692256472||64.659105558949|64.215670554458|63.939638527034|||63.512994629491|63.512994629491|63.512994629491|63.512994629491|63.189441105114|-65.896031868185|-65.896031868185|-65.896031868185|-65.896031868185|-66.067812508704|-66.245139003243|-66.245139003243|63.917833161365|63.917833161365|63.917833161365|63.917833161365|63.917833161365|63.917833161365|63.917833161365|63.917833161365|63.917833161365|63.917833161365|63.917833161365|63.917833161365|63.917833161365|63.917833161365|63.917833161365|63.917833161365|63.273555690872|63.273555690872|63.210871957982|63.210871957982|62.948193522785|62.556323762838|61.484804943871|60.240809119125|60.240809119125|60.240809119125|60.240809119125|60.240809119125|60.240809119125|60.240809119125|60.240809119125|60.240809119125|60.240809119125|-62.585912593067|-62.585912593067|-62.585912593067|-62.585912593067|-62.585912593067|-62.585912593067|-62.585912593067|-62.585912593067|-62.585912593067|-62.585912593067|-62.856568106745|-63.085076394715|-63.861194892104|-64.40412026776|-64.40412026776|-64.40412026776|-64.40412026776|-64.40412026776|-64.40412026776|-64.915689906954|-65.437518470589|-65.437518470589|-65.437518470589|-65.437518470589|-65.437518470589|-65.437518470589|-65.437518470589|-65.437518470589|-65.437518470589|-65.437518470589|-65.683356145029|-66.162061535655|-66.188348719292|-66.188348719292|-66.51400931874|-66.51400931874|-66.650485998745|-66.650485998745|-66.650485998745|-66.650485998745|-66.650485998745|-66.650485998745|-66.650485998745|-66.650485998745|-66.650485998745|-66.650485998745|-66.650485998745|-66.650485998745|-66.650485998745|-66.650485998745|-66.650485998745|-66.650485998745|-66.650485998745|-66.650485998745|-66.650485998745|-66.650485998745|-66.650485998745|-66.650485998745|-66.650485998745|-66.650485998745|-66.650485998745|-66.650485998745|-67.055447428042|-67.055447428042|-67.055447428042|-67.055447428042|-67.055447428042|-67.055447428042|-67.055447428042|-67.055447428042|-67.055447428042|-67.055447428042|-67.055447428042|-67.055447428042|-67.238517245901|-67.238517245901|-67.556681590227|-67.954648924037|-67.955167081802|-68.007393320283|-68.007393320283|-68.007393320283|-68.007393320283|-68.007393320283|-68.007393320283|-68.007393320283|-68.007393320283|-68.007393320283|-68.007393320283|-68.007393320283|-68.007393320283|-68.007393320283|-68.041548048877|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|-68.502370880825|65.014268343647|65.014268343647|65.014268343647|65.014268343647|65.014268343647|65.014268343647|65.014268343647|65.014268343647|65.014268343647||65.014268343647|64.21584939184|63.33041891628|63.33041891628|63.33041891628|63.33041891628|63.33041891628|||62.181020679005|61.423356310005|59.959285806147|-64.336114455401|-64.336114455401|-64.336114455401|-64.336114455401|-64.476069286943|-64.476069286943|59.564386501488|59.564386501488|59.564386501488|59.564386501488|59.17987456871|59.177635569848|58.893991136731|58.893991136731|58.893991136731|58.893991136731|58.626657539144|58.475386754005|58.475386754005|58.475386754005|57.830984688831|-62.16772767394|-62.16772767394|-62.16772767394|-62.16772767394|-62.16772767394|-62.16772767394|-62.16772767394
05314|304|/equities/aegon|STOXX600/EAFAVALUE|-6.7954578298915|-6.7954578298915|-6.8320683887492|-6.8320683887492|-6.8320683887492|-6.8320683887492|-6.8320683887492|-6.8320683887492|-6.8320683887492|-6.8320683887492|-6.8320683887492|-6.8320683887492|-6.8320683887492|-6.8320683887492|-6.8320683887492|-6.8320683887492|-6.8320683887492|-6.8320683887492|-6.8320683887492|-6.8320683887492|-6.8320683887492|-6.8320683887492|-6.8320683887492|-6.8984091205608|-6.9418990262362|-7.022488224013|-7.022488224013|-7.022488224013|-7.022488224013|-7.022488224013|-7.0366395768906|-7.0366395768906|-7.0366395768906|6.5460672845018|-6.7965013511809|-6.7965013511809||-6.7965013511809|-6.7965013511809|-6.7965013511809|||-6.7965013511809|-6.7965013511809|-6.7965013511809|-6.7965013511809|-6.7965013511809|-6.7965013511809|-6.7965013511809|-6.7965013511809|-6.7965013511809|-6.7965013511809|-6.8190013576252|6.5622194258536|6.5622194258536|6.5622194258536|6.5622194258536|6.5622194258536|6.5622194258536|6.5622194258536|6.5622194258536|6.4982436197957|6.4577733049895|6.4577733049895|6.4577733049895|6.4577733049895|6.4577733049895|6.4577733049895|6.4577733049895|6.4577733049895|6.4577733049895|6.4577733049895|6.4577733049895|6.3416370826855|-6.6803450155583|-6.6803450155583|-6.6803450155583|-6.6803450155583|-6.6803450155583|-6.6803450155583|-6.6803450155583|-6.6803450155583|-6.6803450155583|-6.6803450155583|-6.6803450155583|-6.6803450155583|-6.6803450155583|-6.6803450155583|-6.6803450155583|-6.6803450155583|-6.6803450155583|6.560145405292|6.560145405292|6.560145405292|6.560145405292|6.560145405292|6.560145405292|6.560145405292|6.560145405292|6.560145405292|6.560145405292|6.560145405292|6.560145405292|6.560145405292|6.560145405292|6.560145405292|6.560145405292|6.560145405292|6.5230505503543|-6.8186683799994|-6.8186683799994|-6.8186683799994|-6.8186683799994|-6.8186683799994|-6.8186683799994|-6.8186683799994|-6.8186683799994|-6.8186683799994|-6.8186683799994|-6.8186683799994|-6.8486890618904|-6.8486890618904|6.5347165470643|6.5347165470643|6.5347165470643|6.5347165470643|6.5347165470643|6.5347165470643|6.5347165470643|6.5347165470643|6.5347165470643|6.4136849382766|6.2462409719838|6.2462409719838|6.2462409719838|6.2462409719838|6.1959346118916|6.1522606283811|6.1369563374682|6.0660627720272|-6.3583519987509|-6.3583519987509|-6.3583519987509|-6.3583519987509|-6.3583519987509|-6.3583519987509|6.0156748068588|6.0156748068588|6.0116385367465|5.9887965625631|5.9887965625631|5.9887965625631|5.9464408762044|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.874597448201|5.8599971335144|5.8491080117459|-6.0878350127495|-6.0878350127495|-6.0878350127495|-6.0878350127495|-6.0878350127495|-6.0878350127495|-6.147594304963|-6.1533270103888|-6.2119189084852|-6.339798775126|6.0529885567843|6.0529885567843|6.0529885567843|6.0529885567843|6.0152184301524|6.0152184301524|6.0152184301524|6.0117983877557|6.0072203013519|5.9946895013496|5.9535438628378|5.9141596259213|5.8941146387569|5.8941146387569|5.8941146387569|5.8941146387569|5.8941146387569|5.8941146387569|5.8152383713713|5.8010721065369|5.8010721065369|5.7586356376902|5.7362164213942|5.7362164213942|5.5843518260106|5.5780576073444|5.5111750058903|5.4119723563474|5.3971916045394|5.3092128530307||-5.7362705318331|-5.7362705318331|-5.7362705318331|-5.7362705318331|-5.7362705318331|-5.7362705318331|-5.7362705318331|||-5.7362705318331|-5.7362705318331|-5.7362705318331|-5.7362705318331|-5.7362705318331|-5.7362705318331|-5.7362705318331|-5.738019436009|-5.738019436009|-5.9670216699522|-6.2981349781797|5.8920730435378|5.8920730435378|5.8920730435378|5.8920730435378|5.8920730435378|5.8920730435378|5.8293033268194|5.7408927178096|5.696428976556|5.696428976556|5.696428976556|5.6416988484289|-6.0314574194112|-6.0314574194112|-6.0314574194112|-6.0314574194112|-6.0314574194112|-6.2088416629543|-6.2813535800376|-6.2813535800376
05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE|26.880758852897|26.880758852897|26.880758852897|26.880758852897|26.699731185632|26.336365610077|26.336365610077|26.336365610077|26.336365610077|26.336365610077|26.14262825219|25.812365067979|25.575961233267|25.178290500783|25.036989678435|24.854433895805|24.564270509748|24.564270509748|24.564270509748|24.543204196398|24.543204196398|24.543204196398|24.226385650899|24.226385650899|24.226385650899|24.119919956668|24.119919956668|24.119919956668|24.119919956668|24.119919956668|24.05824479896|24.031166698685|24.031166698685|23.690185284339|23.081872012574|-23.883620003656||-23.883620003656|-23.883620003656|-23.883620003656|||-23.883620003656|-23.883620003656|-23.883620003656|-23.883620003656|-23.883620003656|-23.883620003656|-23.883620003656|-23.883620003656|-23.883620003656|-23.883620003656|-23.883620003656|-23.883620003656|-23.883620003656|-23.883620003656|-23.883620003656|-23.883620003656|-23.883620003656|-23.883620003656|-23.883620003656|-23.883620003656|-23.883620003656|-23.883620003656|-23.883620003656|-23.883620003656|-23.883620003656|-23.883620003656|-23.915789544659|-23.915789544659|-23.915789544659|-23.915789544659|-23.915789544659|-23.915789544659|-23.915789544659|-23.989765948804|-24.247516864706|23.00191584373|23.00191584373|23.00191584373|23.00191584373|23.00191584373|23.00191584373|23.00191584373|22.856017332877|22.631685501563|22.490762346572|22.385890961884|22.385890961884|22.385890961884|22.385890961884|-23.459258466456|-23.459258466456|-23.459258466456|-23.459258466456|-23.459258466456|-23.459258466456|-23.611398491036|-23.755443238297|-23.875491830021|-23.998232205806|-23.998232205806|-23.998232205806|-23.998232205806|-23.998232205806|-23.998232205806|-24.320257858102|-24.501952599226|-24.534392514425|-24.699325100799|-24.707028300917|-25.136697247465|-25.32401942724|-25.32401942724|-25.32401942724|-25.32401942724|-25.32401942724|-25.32401942724|-25.32401942724|-25.32401942724|-25.32401942724|-25.32401942724|-25.32724443535|-25.450826391688|-25.648695664396|-25.823551395193|24.848983810332|24.848983810332|24.848983810332|24.848983810332|24.848983810332|24.848983810332|24.848983810332|24.824981740213|24.726090805505|24.643989237121|24.360543630709|24.190603466155|23.788447613321|23.615497848284|23.411663131462|23.405181651365|23.125202767332|23.010224466279|22.696788444881|22.696788444881|22.696788444881|22.696788444881|22.621429910002|22.607700760429|22.580433047927|22.580433047927|22.566314234907|22.460904879233|22.441239856963|22.441239856963|22.398330436616|-23.561710523508|-23.561710523508|-23.561710523508|-23.561710523508|-23.561710523508|-23.561710523508|-23.561710523508|-23.561710523508|-23.563011565631|-23.581744041445|-23.581744041445|-23.581744041445|-23.581744041445|-23.581744041445|-23.665548684864|-23.757833033434|-23.841822754851|-23.841822754851|-23.841822754851|-23.987023710665|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|23.034189754811|22.75021039787|22.298010951314|22.188901192649|21.777667000011|21.75959795027|21.75959795027|21.75959795027|21.75959795027|21.75959795027|21.75959795027|21.740663719497|21.417404493052|20.916005806082||20.537783521142|-21.973469037324|-21.973469037324|-21.973469037324|-21.973469037324|-21.973469037324|-21.973469037324|||-21.973469037324|-21.973469037324|-21.973469037324|-21.973469037324|-21.973469037324|-21.973469037324|-21.973469037324|-22.072188556757|-22.486875945293|21.262622902469|21.262622902469|20.968470438405|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592|-22.20035846592
05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP|-142.04863322726|-142.55959620466|-143.85047538207|-143.85047538207|-143.85047538207|-143.85047538207|-145.55608545328|-146.75684472705|-146.75684472705|-146.75684472705|-146.75684472705|-146.75684472705|-149.86424254863|-149.86424254863|-149.86424254863|-149.86424254863|-151.89914957118|-152.53239214235|-153.4748815145|-154.59183538674|146.14996942169|146.14996942169|146.14996942169|146.14996942169|146.14996942169|146.14996942169|146.14996942169|146.14996942169|146.14996942169|146.14996942169|146.14996942169|146.14996942169|146.14996942169||-154.04173632198|-154.04173632198|||-154.04173632198|-154.04173632198||||-154.04173632198|-154.04173632198|-155.13361926792|-155.13361926792|-157.27068960135|-158.96188038659|-159.92431035386|-160.4428079118|-160.4428079118|-160.4428079118|-160.4428079118|-160.4428079118|-160.4428079118|-160.4428079118|-160.4428079118|-160.4428079118|-160.4428079118|-160.4428079118|-160.4428079118|-160.4428079118|-160.4428079118|-160.4428079118|-160.4428079118|-160.88186766651|-160.88186766651|-162.35763260553|-165.59736396681|-166.9359570809|-169.11589839782|-169.11589839782|-169.11589839782|-169.11589839782|-169.11589839782|-172.7065559794|160.34094756638|160.34094756638|160.34094756638|160.34094756638|160.34094756638|160.34094756638|160.34094756638|160.34094756638|160.34094756638|160.34094756638|159.32883520694|157.99189988893|157.99189988893|157.99189988893|157.99189988893|157.99189988893|157.99189988893|157.99189988893|157.99189988893|157.99189988893|154.35766942548|153.314075444|151.93230774431|150.24145627053|150.1394491906|150.1394491906|149.24938782001|-159.81612889855|-159.81612889855|-159.81612889855|-161.94570284517|149.50822200359|149.50822200359|149.50822200359|149.23691876267|147.79954591666|147.79954591666|147.79954591666|-155.59553891326|-155.59553891326|-155.59553891326|-155.59553891326|-155.59553891326|-155.59553891326|-155.59553891326|-155.59553891326|-156.25361488956|-156.25361488956|-156.25361488956|-156.25361488956|-156.25361488956|-156.25361488956|-156.25361488956|-156.25361488956|-156.25361488956|-156.25361488956|-156.25361488956|-156.25361488956|-156.25361488956|-156.25361488956|-156.77623249312|-158.16803525576|-158.69782017214|-158.92535642499|-159.94484047221|-159.95334617263|-159.95334617263|-159.95334617263|-160.43705147247|-164.36894489372|-165.19423442652|-165.19423442652|-165.19423442652|-165.19423442652|-165.19423442652|-165.19423442652|-165.19423442652|-167.44915343181|-168.80426179877|-168.80426179877|-168.80426179877|-169.33251446608|157.68764127359|157.68764127359|157.68764127359|155.4584911517|155.12609907562|154.67344714728|-165.46099398609|-165.46099398609|-165.46099398609|-165.46099398609|-165.46099398609|-165.46099398609|-165.46099398609|-165.46099398609|-165.46099398609|-165.46099398609||-165.72332512533|-167.55369882225|-170.07077545192|-172.66231123511|-172.66231123511|-172.66231123511|-175.78495541992|-175.78495541992|-179.25862659977||-179.25862659977|-179.25862659977|-179.25862659977|-181.06013380883|-181.06013380883||-181.06013380883|-181.06013380883|-181.06013380883|-181.06013380883|-181.06013380883|-182.80555110013|-182.80555110013|-182.80555110013|-182.80555110013|-182.80555110013|-182.80555110013|-182.80555110013|-182.80555110013|-182.80555110013|-182.80555110013|-182.80555110013|-182.80555110013|-182.80555110013|-182.80555110013||-182.80555110013|-182.80555110013|-182.80555110013|-182.80555110013|-189.1654439541|-189.1654439541|-189.1654439541|||-189.1654439541|-189.1654439541|-189.1654439541|-189.1654439541|-189.1654439541|-189.1654439541|-189.1654439541|-190.34806786009|-190.34806786009|-196.92562909069|185.16159614337|185.16159614337|185.16159614337|185.16159614337|185.16159614337|185.16159614337|185.16159614337|185.16159614337|185.16159614337|185.16159614337|185.16159614337|185.16159614337|-196.16310113033|-196.16310113033|-196.16310113033|-196.16310113033|-196.16310113033|-196.16310113033|-196.16310113033|-196.16310113033|-196.16310113033
05317|13129|/equities/ageas|STOXX600/EAFAVALUE|60.434644964234|60.103914162207|60.103914162207|60.103914162207|60.103914162207|60.103914162207|60.103914162207|60.103914162207|60.103914162207|60.103914162207|59.851183906406|59.851183906406|59.851183906406|59.165206290185|57.791895284586|-61.037451608188|-61.037451608188|-61.037451608188|-61.037451608188|-61.037451608188|-61.597168241615|58.405254659361|58.405254659361|58.405254659361|58.405254659361|58.405254659361|58.405254659361|58.405254659361|58.405254659361|58.405254659361|58.405254659361|58.405254659361|58.405254659361|58.405254659361|58.405254659361|58.405254659361||57.89472739929|57.644142444863|57.573941158088|||57.573941158088|57.471046578919|56.848385214845|56.534316566299|56.160354961632|55.872614928615|-58.746550381684|-58.746550381684|-58.746550381684|-58.746550381684|-58.746550381684|-58.746550381684|-58.746550381684|-58.746550381684|-58.746550381684|-59.196168489482|56.860553046619|56.860553046619|56.860553046619|56.860553046619|56.852913896854|-59.207015240504|-59.207015240504|-59.207015240504|-59.207015240504|-59.207015240504|-59.207015240504|-59.207015240504|-59.207015240504|-59.207015240504|-59.207015240504|-59.207015240504|-59.207015240504|-59.207015240504|-59.207015240504|-59.207015240504|-59.207015240504|-59.207015240504|-59.207015240504|-59.207015240504|-59.207015240504|-59.207015240504|-59.207015240504|-59.207015240504|-59.207015240504|-59.242689156857|-59.242689156857|-59.242689156857|-59.242689156857|-59.497223047624|-59.497223047624|-59.497223047624|-59.497223047624|-59.497223047624|-59.497223047624|-59.497223047624|-59.497223047624|-59.497223047624|-59.497223047624|-59.497223047624|-59.497223047624|-59.497223047624|-59.497223047624|-59.497223047624|-59.497223047624|-59.856424592699|-59.856424592699|-59.856424592699|-59.856424592699|-59.856424592699|-59.940471515352|-60.71441360016|-60.820104511129|-60.820104511129|-60.820104511129|-60.820104511129|-60.820104511129|-60.820104511129|-61.060463655288|-61.060463655288|-61.060463655288|-61.947736462283|-62.516930165476|-62.746587716414|-63.093307313153|61.14444831793|61.14444831793|61.14444831793|61.14444831793|61.14444831793|60.807720014171|60.569609156139|60.569609156139|60.569609156139|60.25512344626|59.544579318138|59.488421549368|58.954658710483|58.954658710483|58.954658710483|58.277401407033|57.80822314981|57.607713154523|57.607713154523|57.607713154523|57.328012496861|57.01445752452|56.7463762773|56.7463762773|56.7463762773|56.265418424973|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.872145633102|55.577433363838|55.577433363838|55.577433363838|55.577433363838|55.448758537543|55.448758537543|55.448758537543|55.448758537543|55.448758537543|55.448758537543|55.448758537543|55.448758537543|55.270842692335|55.137049724746|54.68561008472|54.297899755049|53.764332806852|53.698837873145|53.698837873145|53.698837873145|53.698837873145|53.386094968074|53.386094968074|53.386094968074|52.984549540672|52.355056782998||51.922284890586|51.466428122448|50.782142146348|-53.773100719009|-53.773100719009|-53.773100719009|-53.773100719009|||-53.773100719009|-53.773100719009|-53.773100719009|-53.773100719009|-53.773100719009|-53.773100719009|-53.773100719009|-53.773100719009|-53.773100719009|-56.064558092261|54.216077234354|54.216077234354|54.216077234354|54.216077234354|54.216077234354|54.216077234354|54.216077234354|54.216077234354|53.91230710569|53.224785630603|53.097883880751|53.097883880751|52.805981623482|52.314980175044|52.072198075218|51.841331660927|51.486393958208|51.486393958208|51.486393958208|51.193214873338|51.181351215601
05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE|37.950770939592|37.695299560497|37.479816262455|37.479816262455|37.310351284048|37.122056439741|36.307838284553|35.477600560786|33.324100300283|33.324100300283|33.324100300283|33.083445439307|32.840496153266|-33.951433033424|-33.951433033424|-33.951433033424|-33.951433033424|-33.951433033424|-34.069925355334|-34.328114932726|-34.328114932726|-34.406250969802|-34.406250969802|-34.664726063316|-34.871726647052|-34.871726647052|-34.871726647052|-34.871726647052|-34.871726647052|-34.871726647052|-34.880898323364|-34.880898323364|-35.53710984158|-35.650120087989|-35.753065654537|-35.753065654537||-35.753065654537|-35.753065654537|-35.753065654537|||-35.753065654537|-35.941302918796|-35.941302918796|-35.941302918796|-35.941302918796|-35.941302918796|-35.941302918796|-35.941302918796|-35.941302918796|-35.941302918796|-35.941302918796|-36.2903358135|-36.43315078521|-36.484243388109|-36.484243388109|-36.484243388109|-36.484243388109|-36.484243388109|-36.484243388109|-36.484243388109|-36.484243388109|-36.484243388109|-36.484243388109|-36.484243388109|-36.484243388109|-36.658046293185|-36.811256379481|-36.811256379481|-36.811256379481|-36.811256379481|-36.811256379481|-36.811256379481|-36.811256379481|-36.811256379481|-36.811256379481|-36.811256379481|-36.811256379481|-36.820286612374|-37.23698409913|35.604363432166|35.604363432166|35.604363432166|35.604363432166|35.604363432166|35.604363432166|35.604363432166|35.455961217083|35.335511937845|35.127790414744|34.855325234658|34.573917804831|34.573917804831|34.527687534882|34.471874750536|33.735416559027|33.47601991632|-34.847811986114|-34.847811986114|-34.847811986114|-34.847811986114|-34.847811986114|-34.847811986114|-34.847811986114|-34.847811986114|-34.847811986114|-34.847811986114|-34.847811986114|-34.847811986114|-34.847811986114|-34.847811986114|-35.029792045118|-35.142545724977|-35.183614092283|-35.183614092283|-35.183614092283|-35.183614092283|-35.183614092283|-35.183614092283|-35.183614092283|-35.183614092283|-35.183614092283|-35.183614092283|-35.60401464084|34.038199554283|34.038199554283|34.038199554283|34.038199554283|34.038199554283|34.038199554283|34.038199554283|-35.43639215073|-35.43639215073|-35.43639215073|-35.43639215073|-35.43639215073|-35.43639215073|-35.43639215073|-35.43639215073|-35.43639215073|-35.43639215073|-35.43639215073|-35.43639215073|-35.552101703055|-35.592890840511|-35.742243760218|-35.742243760218|-35.742243760218|-35.78416209021|-35.855179201661|-35.936456169977|-35.936456169977|-36.107729238817|-36.33136780455|-36.460206216676|-36.460206216676|-36.4868958726|-36.525872255656|-36.525872255656|-36.525872255656|-36.525872255656|-36.525872255656|-36.559925094991|-36.559925094991|-36.559925094991|-36.559925094991|-36.559925094991|-36.559925094991|-36.559925094991|-36.559925094991|-36.559925094991|-36.559925094991|-36.559925094991|-36.559925094991|-36.559925094991|-36.559925094991|-36.670586240328|-36.670586240328|-36.923986050858|-36.946095993534|-37.113441205041|-37.26160041493|-37.452334209745|-37.457592430452|-37.533437771642|-37.745487896429|-38.038318757466|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.052442706429|-38.487712397402|36.265287850857|36.265287850857|36.265287850857|34.899210266007|34.641065919546|34.266741580597||34.261934936964|33.903262549996|33.847422531063|33.847422531063|33.717690497432|33.29465551486|32.845174260828|||-35.006476857761|-35.006476857761|-35.006476857761|-35.006476857761|-35.006476857761|-35.006476857761|-35.006476857761|-35.149974481375|-35.239417014421|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991|-35.269083071991
05319|50563|/equities/allied-irish-b|STOXX600|-9.4091631077964|-9.4091631077964|-9.4091631077964|-9.4091631077964|-9.4671259084497|-9.6151393430271|-9.9018215621885|-9.9261905843876|9.2469944108117|9.2469944108117|9.2469944108117|9.2469944108117|9.2469944108117|9.1622161985093|8.9868600921114|8.9868600921114|8.9868600921114|8.9868600921114|8.9868600921114|8.9868600921114|8.9868600921114|8.9868600921114|8.9868600921114|8.9868600921114|8.9868600921114|8.9868600921114|8.9868600921114|8.9868600921114|8.9851218943551|8.9848512804812|8.9848512804812|8.9848512804812|8.9848512804812|8.9848512804812|8.9356677439816|8.7987975441755||8.7874659122436|8.7874659122436|8.7605174980129|||8.7598290842372|8.7598290842372|8.7598290842372|8.7528652528478|8.5704061035264|8.5245132922082|8.5245132922082|8.4372371036641|8.4095831955941|8.4095831955941|8.3529093513004|8.3529093513004|8.3529093513004|8.3529093513004|8.3529093513004|8.3529093513004|8.3529093513004|8.2360106319313|8.1977894405662|-8.7594703081819|-8.7594703081819|-8.7594703081819|-8.7594703081819|-8.7594703081819|-8.7594703081819|-8.7594703081819|-8.7888554868403|8.2098306361408|8.2098306361408|8.2098306361408|8.2098306361408|7.997034305066|7.8572597434456|7.8078212122778|7.8078212122778|7.7689678250264|7.6041312812116|7.5751457344985|7.4182177000019|7.3985750336087|7.2700831248403|-7.9159826407262|-7.9159826407262|-7.9159826407262|-7.9159826407262|-7.9159826407262|-7.9159826407262|-7.9159826407262|-7.9159826407262|7.5074329402048|7.5074329402048|7.5074329402048|7.5074329402048|7.5074329402048|7.5074329402048|7.5074329402048|7.5074329402048|7.5074329402048|7.5074329402048|7.4968697258718|7.3470774965029|7.3403773781669|7.3403773781669|7.3403773781669|7.2784751253009|7.2252731693352|7.2252731693352|7.2252731693352|7.2252731693352|7.2173719970234|7.2173719970234|7.2173719970234|7.2173719970234|7.1376194178626|7.1376194178626|7.0784661703159|6.9588511710752|6.9271249034332|6.9271249034332|6.9271249034332|6.9271249034332|6.9271249034332|6.9271249034332|6.9271249034332|6.9271249034332|6.9271249034332|6.9271249034332|6.9271249034332|6.9271249034332|6.9271249034332|6.9271249034332|6.9271249034332|6.9271249034332|6.9271249034332|6.8056943127763|6.6921602299094|6.5624003200929|6.5493251818783|6.5493251818783|6.5493251818783|6.5493251818783|6.5493251818783|6.5493251818783|6.5493251818783|6.5493251818783|6.5059169683597|6.4772432156724|-6.930540458631|-6.930540458631|-6.930540458631|-6.930540458631|-6.930540458631|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5488927381872|6.5434229587657|6.5434229587657|6.5434229587657|6.4829698376239|6.4416333362328|6.3384816563645|6.2524793320805|6.2091438167526|6.1842772259618|6.1842772259618|6.1842772259618|6.1842772259618|6.0872526184613|6.0070679078615|6.0070679078615|6.0070679078615|5.9253530116121|5.9062256913759|5.8077507925671|5.654167487957|5.6276861591891|5.4657622094237|5.3133470742||-6.0474736510055||-6.0474736510055|-6.0474736510055|-6.0474736510055|-6.0474736510055|-6.0474736510055|-6.0474736510055|-6.0474736510055|||-6.0474736510055|-6.0474736510055|-6.0474736510055|-6.0474736510055|-6.0474736510055|-6.0474736510055|-6.0474736510055|-6.0474736510055|-6.0474736510055|-6.2593038676333|-6.5560244301764|-6.5560244301764|-6.5560244301764|-6.5560244301764|-6.6408606877821|-6.6573451482474|-6.9801058198809|6.4885210849184|6.4885210849184|6.4885210849184|6.4885210849184|6.4885210849184|6.4885210849184|6.4885210849184|6.4885210849184|6.4885210849184|6.4885210849184|6.4885210849184|6.4885210849184|6.4885210849184|6.4885210849184
05320|40260|/equities/det-norske-oljeselskap|STOXX600|261.68067633829|261.68067633829|261.68067633829|261.68067633829|261.68067633829|261.68067633829|261.68067633829|261.68067633829|261.68067633829|261.68067633829|261.68067633829|261.68067633829|261.68067633829|261.68067633829|261.68067633829|261.68067633829|261.68067633829|259.32299442786|259.32299442786|259.32299442786|259.32299442786|259.32299442786|259.32299442786|256.98271109167|256.98271109167|255.95302080119|255.09756566227|255.09756566227|253.41396523781|246.31877098077|246.31877098077|246.31877098077|246.31877098077|246.31877098077|244.2152976989|243.63365427645|||-258.99930338201|-258.99930338201||||-258.99930338201|-258.99930338201|-258.99930338201|-258.99930338201|-258.99930338201|-258.99930338201|-259.93727584912|-259.93727584912|-259.93727584912|-259.93727584912|-259.93727584912|-259.93727584912|-259.93727584912|-259.93727584912|-259.93727584912|-259.93727584912|-260.78924409933|-260.78924409933|-261.01140238997|-261.01140238997|-263.20712054832|-266.37456855358|-267.93841340344|252.84793547692|252.84793547692|252.84793547692|252.84793547692|252.84793547692|252.84793547692|252.84793547692|252.84793547692|252.84793547692|252.84793547692|252.84793547692|252.84793547692|252.84793547692|252.84793547692|252.84793547692|252.84793547692|252.84793547692|252.84793547692|252.84793547692|252.84793547692|252.84793547692|-260.96859593378|-260.96859593378|-260.96859593378|-260.96859593378|-264.94844653857|-265.59271820664|-266.77524109549|252.41002481439|252.41002481439|252.41002481439|250.36113461365|248.82904761488|248.78225986886|247.0344100865|247.0344100865|247.0344100865|247.0344100865|247.0344100865|247.0344100865|245.30489094084|240.30545014613|-257.73879022727|-257.73879022727|-257.73879022727|-257.73879022727|-257.73879022727|-257.73879022727|-257.73879022727|-258.25134103369|-258.25134103369|-258.25134103369|-258.25134103369|-258.25134103369|243.56394225828|243.56394225828|243.56394225828|243.56394225828|242.52490576143|242.52490576143|242.52490576143|242.52490576143|242.52490576143|-255.52385122298|-255.52385122298|-255.52385122298|-255.52385122298|-255.52385122298|-255.52385122298|-256.78205301496|-258.55228723125|-260.19698835563|-260.54612686669|-260.54612686669|-260.54612686669|-260.61862316232|-260.61862316232|-260.61862316232|-260.92763596972|-260.92763596972|-260.92763596972|-260.92763596972|-260.92763596972|-260.92763596972|-260.92763596972|-260.92763596972|-260.92763596972|-260.92763596972|-263.11403996636|-263.97672395893|-267.05191178|-272.25767331295|-275.63631317542|-278.11581027744|-278.11581027744|-278.11581027744|-278.11581027744|-278.11581027744|-278.11581027744|-278.11581027744|-278.11581027744|-278.11581027744|-278.11581027744|-278.11581027744|-278.69533949691|-280.66148917761|-286.79054183526|-288.62282392231|268.25804540955|268.25804540955|268.25804540955|264.67006707018|260.43896002047|258.4877265744|254.73637303297|241.91818140816|238.35353489796|234.79838075549||231.79264121486|231.0473689551|230.43596770971|229.45663841797|223.3851556627|222.46436331444||222.46436331444|222.46436331444|222.46436331444|222.46436331444|222.46436331444|222.46436331444|222.46436331444|222.46436331444|222.46436331444|222.46436331444|222.46436331444|217.76039825736|-238.83994361916|-238.83994361916|-238.83994361916|-238.83994361916|-238.83994361916|-238.83994361916|-238.88598522311||-238.88598522311|-238.88598522311|-238.88598522311|-238.88598522311|-238.88598522311|-238.88598522311|-238.88598522311||||-238.88598522311|-238.88598522311|-238.88598522311|-238.88598522311|-238.88598522311|-238.88598522311|-240.03825449214|-240.03825449214|-243.68695401335|-255.79661251863|233.48813246699|233.48813246699|228.19584306047|228.19584306047|227.99548755808|227.99548755808|227.55573820276|227.55573820276|227.55573820276|225.72859969849|222.72066090631|220.83962475511|-236.63323421618|-236.63323421618|-236.63323421618|-236.63323421618|-236.63323421618|-236.63323421618|-236.63323421618|-236.63323421618
05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH|57.38678923114|57.38678923114|57.38678923114|56.759765736084|56.660851496039|56.183169066441|-60.646519259895|-60.646519259895|-60.646519259895|-60.646519259895|-60.646519259895|-60.646519259895|-60.646519259895|-60.646519259895|57.45237919714|57.45237919714|57.45237919714|57.45237919714|57.45237919714|57.45237919714|57.45237919714|57.45237919714|57.45237919714|57.45237919714|57.45237919714|57.45237919714|57.45237919714|57.45237919714|57.45237919714|57.45237919714|57.45237919714|57.45237919714|57.45237919714|57.45237919714|57.45237919714|56.750419160017||56.483799109071|56.458665566543|56.049626991593|||55.644971909155|55.644971909155|55.35885796506|54.797618494639|54.755133322222|54.173480434929|54.020532205938|-56.972763434253|-56.972763434253|-56.972763434253|-56.972763434253|-57.333570518541|-57.333570518541|-57.333570518541|-57.333570518541|-57.333570518541|-57.333570518541|-57.333570518541|-57.333570518541|-57.333570518541|-57.333570518541|-57.333570518541|-57.333570518541|-57.333570518541|-57.333570518541|-58.27285622496|-59.210952217254|-59.603989551383|-59.603989551383|-59.603989551383|-59.603989551383|-59.603989551383|-59.603989551383|-59.603989551383|-59.603989551383|-59.603989551383|-59.603989551383|-60.788877431902|-61.495420606437|-61.71935691602|-62.550214000385|58.826719067951|58.826719067951|58.826719067951|58.826719067951|58.826719067951|58.826719067951|58.826719067951|58.826719067951|58.826719067951|58.826719067951|58.826719067951|58.826719067951|58.826719067951|58.826719067951|58.826719067951|58.826719067951|58.826719067951|58.826719067951|58.826719067951|58.826719067951|58.826719067951|58.826719067951|58.826719067951|58.826719067951|58.826719067951|58.826719067951|58.728463634435|58.728463634435|58.728463634435|58.728463634435|58.728463634435|58.728463634435|58.596990366919|58.596990366919|58.596990366919|58.596990366919|57.763323223307|57.226570836694|57.226570836694|57.226570836694|57.226570836694|57.226570836694|57.226570836694|57.226570836694|57.226570836694|57.226570836694|57.226570836694|56.057302837008|55.489138237775|55.489138237775|54.422376014724|-57.692489967847|-57.692489967847|-57.692489967847|-57.692489967847|-57.692489967847|-57.692489967847|-57.692489967847|-57.692489967847|-57.692489967847|-57.692489967847|-57.692489967847|-58.282766300334|-59.447517136615|-60.525018616828|-61.073353789816|-61.204580466202|-61.204580466202|-61.204580466202|-61.204580466202|-61.204580466202|57.647045062614|57.647045062614|57.647045062614|57.647045062614|57.647045062614|57.647045062614|57.647045062614|57.647045062614|57.062152620187|57.062152620187|57.062152620187|57.062152620187|57.062152620187|-60.381414060523|-60.381414060523|-60.381414060523|-60.381414060523|-60.381414060523|-60.381414060523|-60.381414060523|-60.381414060523|-60.381414060523|-60.381414060523|-61.254903401191|57.231234985479|57.231234985479|57.231234985479|57.231234985479|57.231234985479|56.456494808738|56.456494808738|56.456494808738|56.456494808738|56.456494808738|56.456494808738|56.456494808738|56.456494808738|56.164661541513|56.164661541513|56.164661541513|56.164661541513|56.164661541513|56.164661541513|55.906003034325|55.906003034325|55.65777825008|55.617533033536|55.388302289145|55.388302289145|55.388302289145|55.019224443587|53.72802786314|53.26430417084|53.26430417084|53.26430417084|53.26430417084|52.284783904015||51.741940699731|51.741940699731|51.741940699731|51.538823457465|50.567582178894|-55.597151073831|-55.597151073831|||-55.597151073831|-55.597151073831|-55.597151073831|-55.597151073831|-55.597151073831|-55.597151073831|-55.597151073831|-57.425724118967|-57.679137859101|-59.723487069601|-60.122114623243|-60.122114623243|-60.122114623243|-60.122114623243|-61.583459709148|57.525361096812|57.525361096812|57.525361096812|57.525361096812|57.525361096812|57.525361096812|57.525361096812|57.525361096812|57.525361096812|57.525361096812|57.525361096812|57.525361096812|57.525361096812|57.525361096812|57.525361096812|57.160399582599
05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH|495.90001325555|493.48890293911|491.79878985965|489.77064880551|489.77064880551|489.77064880551|489.77064880551|489.77064880551|489.77064880551|489.77064880551|489.77064880551|489.77064880551|489.77064880551|489.77064880551|489.77064880551|489.77064880551|489.77064880551|489.19586671651|489.19586671651|484.69349344975|484.69349344975|484.69349344975|484.69349344975|484.69349344975|484.69349344975|484.69349344975|482.09278338493|477.53642530508|470.56411043886|470.56411043886|463.57123721179|459.59227125214|459.59227125214||453.26362082215|448.97623959351|||447.57814612913|447.57814612913||||447.57814612913|447.57814612913|447.57814612913|447.57814612913|447.57814612913|447.57814612913|447.57814612913|447.57814612913|447.57814612913|447.57814612913|447.57814612913|447.57814612913|447.57814612913|441.59795268959|-452.6193266411|-452.6193266411|-452.6193266411|-452.6193266411|-452.6193266411|-452.6193266411|-452.6193266411|-452.6193266411|-452.6193266411|-456.50595094188|-456.50595094188|-462.04551359265|-464.45957610137|-464.45957610137|-464.45957610137|-464.45957610137|-464.45957610137|-464.45957610137|-464.45957610137|-464.45957610137|-464.45957610137|-464.45957610137|-472.11064112988|450.21576835788|450.21576835788|450.21576835788|450.21576835788|450.21576835788|444.68418367347|437.21575692452|436.00640777258|432.59599710733|431.42099872743|431.42099872743|431.42099872743|431.32332988486|431.21273078101|431.21273078101|431.21273078101|430.63080892714|430.34790912862|430.34790912862|427.36990649165|425.67766811518|421.62254735867|421.62254735867|421.62254735867|421.62254735867|421.62254735867|421.62254735867|421.62254735867|421.62254735867|421.62254735867|421.62254735867|421.62254735867|421.62254735867|421.62254735867|421.62254735867|421.62254735867|419.52226981584|419.52226981584|419.52226981584|419.52226981584|419.52226981584|419.52226981584|419.52226981584|419.52226981584|419.52226981584|419.52226981584|419.52226981584|419.52226981584|419.52226981584|419.52226981584|418.41363991039|417.45448614365|417.45448614365|409.70499172483|405.58332040877|405.23148237965|405.11189993055|405.11189993055|405.11189993055|405.11189993055|405.11189993055|405.11189993055|405.11189993055|405.11189993055|405.11189993055|405.11189993055|405.11189993055|403.82800238084|403.82800238084|403.82800238084|403.82800238084|403.82800238084|403.82800238084|403.82800238084|403.82800238084|403.82800238084|403.76444437715|399.94793587422|399.94793587422|399.94793587422|399.94793587422|399.94793587422|394.26435047494|390.79929051252|-413.1402326055|-413.1402326055|-413.1402326055|-413.1402326055|-413.1402326055|-413.1402326055|-413.1402326055|-413.1402326055|-416.26568178686|-416.26568178686|-416.26568178686||394.14129771747|394.14129771747|394.14129771747|394.14129771747|394.14129771747|394.14129771747|394.14129771747|394.14129771747|394.14129771747||394.14129771747|394.14129771747|394.14129771747|394.14129771747|394.14129771747||394.14129771747|394.14129771747|394.14129771747|394.14129771747|394.14129771747|394.14129771747|394.14129771747|391.01950482426|391.01950482426|385.03834310172|384.53705263798|380.26338503829|380.14820356359|-412.01820191081|-412.01820191081|-412.01820191081|-412.01820191081|-412.01820191081|-412.01820191081||-412.01820191081|-412.01820191081|-412.01820191081|-412.01820191081|-412.01820191081|-412.01820191081|-412.01820191081|||-412.01820191081|-412.01820191081|-412.01820191081|-412.01820191081|-412.01820191081|-412.01820191081|-412.01820191081|-422.80909695819|-425.42677609341|-435.49087351579|-442.41763791794|-450.46403704478|-456.5711454903|-461.64573993008|-471.37302503896|-473.89782492664|-477.59786378641|-477.59786378641|-477.59786378641|-477.59786378641|-477.59786378641|-477.59786378641|-477.59786378641|-477.59786378641|-477.59786378641|-477.59786378641|-477.59786378641|-481.76427715906|-483.9269827592|-484.00775556957|-485.20946501654
05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH|-30.497718304489|-30.922979088561|-30.922979088561|-30.922979088561|-30.922979088561|-30.922979088561|-30.922979088561|-30.922979088561|-30.922979088561|-30.922979088561|-30.922979088561|-31.127755187106|-31.400006318702|-31.796797252748|-31.796797252748|-32.066163779468|-32.589105767274|-32.589105767274|-32.589105767274|-32.604561772903|-32.793935193065|-32.793935193065|-32.793935193065|30.177747230369|30.177747230369|30.177747230369|30.177747230369|30.177747230369|30.177747230369|30.045712745508|30.045712745508|30.045712745508|29.795236998488||-32.731707731108|-32.731707731108|||-32.731707731108|-32.731707731108||||-32.731707731108|-32.731707731108|-32.731707731108|-32.731707731108|-32.916340685796|-33.276212110466|-33.41140287254|-33.41140287254|-33.41140287254|-33.41140287254|-33.41140287254|-33.41140287254|-33.739726241401|-33.739726241401|-33.977114119722|-33.977114119722|-33.977114119722|-33.977114119722|-33.977114119722|-33.977114119722|-33.977114119722|-33.977114119722|-33.977114119722|-33.977114119722|-34.536515040082|-35.176962105082|-35.428456468514|-35.428456468514|-35.428456468514|-35.428456468514||-35.428456468514|-35.428456468514|-35.428456468514|-35.428456468514|-35.428456468514|-35.428456468514|-35.428456468514|-35.428456468514|-35.428456468514|-35.428456468514|-35.428456468514|-35.428456468514|-35.428456468514|-35.428456468514|-35.428456468514|-35.428456468514|-35.428456468514|-35.428456468514|-35.428456468514|-35.428456468514|-35.428456468514|-35.428456468514|-35.772173107919|-35.794083053599|-36.076202850353|-36.96216888429|-37.145464791206|-37.154165983203|-37.154165983203|-37.154165983203|-37.154165983203|-37.154165983203|-37.154165983203|-37.154165983203|-37.336843361093|-37.336843361093|-37.368713658865|-37.619383910258|-37.619383910258|-37.619383910258|-37.619383910258|-37.619383910258|-37.619383910258|-37.619383910258|-37.619383910258|-37.619383910258|-37.619383910258|-37.619383910258|-37.619383910258|-37.985980460996|-39.023589078977|35.698472504382|35.698472504382|35.698472504382|35.698472504382|35.698472504382|35.526231088468|35.526231088468|35.445437548862|35.445437548862|35.182431457557||34.969500949551|34.969500949551|34.969500949551|34.969500949551|34.969500949551|34.969500949551|34.969500949551|34.969500949551|34.969500949551|34.969500949551|34.969500949551|34.804168094716|34.423819205301|34.423819205301|34.369068460132|34.369068460132|34.250075371691|34.006573421509|34.006573421509|33.751195411716|33.34882744687|33.149805587057|32.848119039805|32.717933273162|32.717933273162|32.717933273162|32.499926037088|32.417975578589|31.955248472738|31.94765409134|31.94765409134|31.939479640131|31.939479640131|31.939479640131|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714||31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.899031142714|31.711980903946|31.019699614139|30.828577434154|30.828577434154|30.828577434154|30.828577434154|30.828577434154||30.828577434154|30.828577434154|30.669530880818|30.470867170635|29.954852437248|29.322337944497|-32.182423211319|||-32.182423211319|-32.182423211319|-32.182423211319|-32.182423211319|-32.182423211319|-32.182423211319|-32.182423211319|-32.182423211319|-32.182423211319|29.674963055595|29.674963055595|29.674963055595|29.674963055595|29.674963055595|29.674963055595|29.674963055595|29.674963055595|29.674963055595|29.647485433189|29.647485433189|29.647485433189|29.647485433189|29.647485433189|29.647485433189|29.647485433189|28.555816529159|-29.994589371193|-29.994589371193|-29.994589371193|-29.994589371193|-29.994589371193
05324|958272|/equities/altice-nv|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE|-51.79304827326|-51.79304827326|-51.79304827326|-51.79304827326|-53.314499098652|-54.098332942188|-54.421479927897|-56.878616706088|-56.878616706088|-56.8795738127|-56.892857859109|-58.040813189934|-58.040813189934|-60.057385255322|-60.057385255322|-60.057385255322|-60.057385255322|-60.057385255322|-61.524873947021|-61.777586902606|-61.777586902606|-61.777586902606|-61.777586902606|-62.666208017123|-63.488008221269|-64.407785318826|-65.127539845014|-66.233931881084|61.90060909342|61.90060909342|61.90060909342|61.387345505547|-64.346110369778|-64.346110369778|-64.346110369778|-64.346110369778||-64.346110369778|-64.346110369778|-64.346110369778|||-64.346110369778|-64.346110369778|-64.346110369778|-64.346110369778|-64.346110369778|-64.346110369778|-64.346110369778|-64.346110369778|-64.346110369778|-64.346110369778|-64.346110369778|-64.346110369778|-64.964567425093|-65.853963483528|-65.929791751244|-65.929791751244|-65.929791751244|-65.929791751244|-65.929791751244|-65.929791751244|-65.929791751244|-65.929791751244|-65.929791751244|-65.929791751244|-66.091989851372|-66.844433625954|-68.144925047311|-68.339890135797|-68.339890135797|-68.339890135797|-68.339890135797|-68.339890135797|-68.339890135797|-68.339890135797|-68.339890135797|-68.339890135797|-68.339890135797|66.065921570702|66.065921570702|66.065921570702|66.065921570702|66.065921570702|66.065921570702|66.065921570702|66.065921570702|66.065921570702|65.771464403542|65.771464403542|65.771464403542|65.771464403542|65.771464403542|65.771464403542|65.771464403542|65.771464403542|65.771464403542|65.495390124861|65.495390124861|65.129863027368|-67.933217586756|-67.933217586756|-67.933217586756|-67.933217586756|-67.933217586756|-67.933217586756|-67.933217586756|-68.646912007067|-69.282123994533|-69.611250188289|-70.249171233108|-70.52699818426|-70.52699818426|-70.773325653139|-71.220367346939|-71.332624977095|-71.607134910255|-71.607134910255|-71.607134910255|-71.607134910255|-71.607134910255|-71.607134910255|-71.871029059864|-71.871029059864|-73.267808455865|69.543938672787|69.543938672787|69.368820866221|69.31706387157|69.31706387157|69.276739720445|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-72.418091693686|-73.481212314816|-73.976901249589|-74.703151293981|-74.703151293981|-74.703151293981|-74.703151293981|71.415547067099|71.415547067099|71.415547067099|71.322825836002|70.55314066549|69.883484762464|69.870541168091|69.526157565512|69.255317814567|69.255317814567|69.255317814567|69.255317814567|69.255317814567|68.797020522994|68.596944022378|68.596944022378|68.554872130416|68.554872130416|67.257861713154|67.257861713154|66.142673120065|66.142673120065|65.407397978262|-71.278101892052|-71.278101892052|-71.278101892052|-71.278101892052|-71.278101892052|-71.278101892052|-71.278101892052||-71.278101892052|-71.278101892052|-71.278101892052|-71.278101892052|-71.278101892052|-71.278101892052|-71.278101892052|||-71.278101892052|-71.278101892052|-71.278101892052|-71.278101892052|-71.278101892052|-71.278101892052|-71.278101892052|-71.89173452302|-71.89173452302|-75.448593371932|69.31449443293|69.31449443293|69.31449443293|69.31449443293|69.31449443293|69.31449443293|69.31449443293|69.31449443293|68.627217308155|68.508018722657|68.051134999729|-73.507848225687|-73.507848225687|-73.507848225687|-73.507848225687|-73.507848225687|-74.397609987363|-75.565124395274|69.971262147199|69.971262147199|69.971262147199
05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH|-87.518977831411|-87.518977831411|-87.854419388824|-88.841022136535|-89.059468616739|-89.882282728794|-89.882282728794|-89.882282728794|-89.882282728794|-89.882282728794|-89.882282728794|-89.882282728794|-89.882282728794|-89.882282728794|84.351646833541|84.351646833541|84.351646833541|84.351646833541|84.351646833541|84.351646833541|84.351646833541|84.351646833541|84.351646833541|84.351646833541|84.351646833541|84.351646833541|84.249045933752|83.918386235799|83.5908138625|-90.858961515004|-90.858961515004|-90.858961515004|-90.858961515004|-90.858961515004|-90.858961515004|-90.858961515004|||-90.858961515004|-90.858961515004||||-90.858961515004|-90.858961515004|-90.858961515004|-90.858961515004|-90.858961515004|-90.858961515004|-90.858961515004|-90.858961515004|-90.858961515004|-90.954401683337|-91.043779902466|-92.170866388753|-92.496133114913|-92.496133114913|-92.515094543979|-92.515094543979|-92.515094543979|-93.144690905421|-93.144690905421|-93.144690905421|-93.144690905421|-93.144690905421|-93.144690905421|-93.144690905421|-93.144690905421|-93.144690905421|-93.144690905421|-93.144690905421|-93.144690905421|-93.144690905421|-93.144690905421|-93.144690905421|-93.144690905421|-96.17986138761|-96.17986138761|-105.3248510725|-107.30261043781|-108.27352109746|100.82581319983|100.82581319983|100.82581319983|100.82581319983|100.82581319983|100.19911505468|100.19911505468|100.19911505468|100.19911505468|100.19911505468|100.19911505468|100.19911505468|100.19911505468|100.19911505468|100.19911505468|100.19911505468|100.19911505468|100.19911505468|98.32679458997|96.585326474478|94.855915592302|91.723243870326|-99.881221456526|-99.881221456526|-99.881221456526|-101.17913529078|92.71285164249|92.71285164249|92.71285164249|92.71285164249|92.71285164249|92.71285164249|92.71285164249|92.71285164249|92.71285164249|92.71285164249|92.71285164249|92.71285164249|92.71285164249|92.71285164249|92.71285164249|92.71285164249|92.71285164249|92.71285164249|92.71285164249|92.71285164249|92.71285164249|92.71285164249|92.71285164249|89.10598642311|-97.703693948263|-97.703693948263|-97.703693948263|-97.703693948263|-97.703693948263|-97.703693948263|-97.703693948263|-97.703693948263|-98.42354772938|-98.533088288345|-98.533088288345|-98.67842948176|-99.236730761674|-99.236730761674|-99.236730761674|95.905169341277|95.905169341277|95.905169341277|95.905169341277|95.592800384332|95.592800384332|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|93.477536651222|-100.06219163224|-100.06219163224|-100.06219163224|-100.06219163224|-100.67465745392|-102.96350438267|-104.77055906885|-106.16451575616|-107.03541305792|-107.03541305792|-107.03541305792||-107.03541305792||-108.75045827508|-109.15396388519|-109.15396388519|||-111.49884460754|-112.17079553862|-112.17079553862|-112.55366484611|-113.50962370732|-113.77180479741|-114.75984366968|-114.75984366968|-114.75984366968|-114.75984366968|-116.5195360691|-116.5195360691|-116.5195360691|-117.53276435616|-117.53276435616|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407||||-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-122.79666451407|-125.33518270864|-126.58353693633|-129.20380969839|-129.20380969839|-129.20380969839|-129.20380969839|-129.20380969839|-129.20380969839|-129.20380969839|-129.20380969839|-129.20380969839|-129.20380969839|-129.20380969839|-129.20380969839|-129.20380969839|-129.20380969839|-129.20380969839|-129.38478423044|-133.29142921153|-135.08214365314|-136.11626631762
05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|||-14.152590947201|-14.152590947201||||-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.152590947201|-14.17232211067|-14.17232211067|-14.17232211067|-14.17232211067|-14.17232211067|-14.17232211067|-14.20313621046|-14.242095528729|-14.465939745514|-14.81271138148|-15.091901248875|-15.351310995167|-15.351310995167|-15.351310995167|-15.351310995167|-15.465900715794|-15.71044562548|14.307580901982|14.307580901982|14.307580901982|14.307580901982|14.307580901982|14.307580901982|14.307580901982|14.307580901982|14.307580901982|14.307580901982|14.099210714029|14.099210714029|14.099210714029|14.099210714029|14.099210714029|14.099210714029|14.099210714029|14.099210714029|14.099210714029|14.099210714029|13.924400089766|-14.94664668052|-14.94664668052|-14.94664668052|-14.94664668052|-14.94664668052|-14.94664668052|-14.94664668052|-14.94664668052|-15.18127413821|-15.540582721231|-15.698636970757|-15.698636970757|-15.698636970757|-15.698636970757|-15.698636970757|-15.836540868811|-16.08615687482|-16.330452263272|-16.342446817199|-16.397055197169|-16.397055197169|-16.397055197169|-16.397055197169|-16.397055197169|-16.429783821558|-16.535820423178|-16.535820423178|-16.535820423178|-16.535820423178|-16.535820423178|-16.535820423178|-16.535820423178|-16.535820423178|-16.535820423178|-16.535820423178|-16.535820423178|-16.535820423178||-16.707022599171|-16.798358206165|-17.05623213915|-17.240349939212|-17.240349939212|-17.240349939212|-17.240349939212|-17.240349939212|-17.240349939212|-17.334277818319|-17.792530905005|-18.020867756998|-20.994876875106|-20.994876875106|-20.994876875106|-20.994876875106|-20.994876875106|-20.994876875106|-20.994876875106|-20.994876875106|-20.994876875106|-20.994876875106|-20.994876875106|-20.994876875106|-21.357918754356|-21.581268444703|-21.581268444703|-21.581268444703|-21.581268444703|-21.581268444703|-21.581268444703|-21.581268444703|-21.581268444703|-21.581268444703|-21.981069260272|19.718370182708|19.718370182708|19.718370182708|19.718370182708|19.718370182708|19.718370182708|19.718370182708|19.718370182708|19.718370182708|19.718370182708|19.718370182708|19.624301733126|19.457556527577|19.275619182015|19.225454635856|19.225454635856|18.918838416468|18.76357164682|18.76357164682|18.76357164682|18.522578030836|18.374532467802|17.941981058076|17.768589581334|17.685640045754|17.685640045754|17.685640045754|17.685640045754|17.685640045754|17.685640045754|17.554599440486|17.553445034989|17.278827541148|16.861228223054|16.861228223054|16.861228223054|16.861228223054|16.041410388072|-18.230442304221|-18.230442304221||-18.230442304221|-18.230442304221|-18.230442304221|-18.230442304221|-18.230442304221|-18.230442304221|-18.230442304221|||-18.669033532779|-18.669033532779|-19.334203832062|-19.469266320246|-19.469266320246|-19.469266320246|-19.469266320246|-19.555018532031|-19.750576456115|-20.266791867029|-20.266791867029|-20.266791867029|-20.597397496685|-20.597397496685|-21.18360694542|-21.18360694542|-21.313175134023|-21.51885846142|-21.51885846142|-21.682064194194|-22.027734844173|-22.027734844173|-22.266927074818|-22.457141690153|-22.68154653432|-22.977272816521|-23.36863678917|-23.458078364568|-23.458078364568|-23.458078364568|-25.356754280943
05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP|-75.68557200277|-75.68557200277|-75.68557200277|-75.68557200277|-75.68557200277|-75.68557200277|-75.68557200277|-75.68557200277|-75.68557200277|-75.68557200277|-75.68557200277|72.072438995483|72.072438995483|70.802713385823|69.550239129864|69.453042714687|69.122824051747|68.544806960301|68.538675841443|68.035672040823|68.035672040823|68.035672040823|68.035672040823|68.035672040823|68.035672040823|68.035672040823|67.320190902157|66.65021228305|66.339123826463|65.679577621308|65.209202184064|65.209202184064|65.209202184064|64.263001748569|63.420005503239|62.838893562491|||62.276552047923|61.973008756549||||61.973008756549|61.973008756549|61.742230341071|61.296032089895|61.296032089895|61.296032089895|61.296032089895|61.296032089895|61.296032089895|61.296032089895|61.296032089895|61.296032089895|60.962258810143|60.755785678049|60.755785678049|60.755785678049|60.755785678049|60.755785678049|60.755785678049|60.755785678049|60.755785678049|60.755785678049|60.755785678049|60.755785678049|60.755785678049|60.755785678049|60.755785678049|60.755785678049|60.755785678049|60.755785678049|60.755785678049|60.755785678049|60.755785678049|60.755785678049|60.755785678049|60.755785678049|60.755785678049|60.755785678049|59.68975949091|59.270874227429|59.270874227429|59.270874227429|59.270874227429|-63.098190525107|-63.098190525107|-63.098190525107|-63.098190525107|-63.098190525107|-63.098190525107|-63.098190525107|-63.098190525107|-63.098190525107|-63.098190525107|-63.098190525107|-63.098190525107|-63.098190525107|-63.098190525107|-63.098190525107|-63.098190525107|-63.098190525107|-63.098190525107|-63.098190525107|-63.300048154024|-63.300048154024|-63.300048154024|-63.300048154024|-63.300048154024|-63.372589950978|-63.372589950978|-63.396320950604|-63.396320950604|-63.396320950604|-63.396320950604|-63.396320950604|-63.396320950604|-63.396320950604|-63.396320950604|-63.396320950604|-63.396320950604|-63.482023066521|-63.893915196525|-64.096016376402|-64.573352037961|-64.606500187511|-65.262779172918|-65.509467164144|-65.509467164144|-65.509467164144|-65.509467164144|-65.509467164144|-65.509467164144|-65.509467164144|-65.509467164144|-65.509467164144|-65.509467164144|-65.929291222433|-65.929291222433|-65.929291222433|-65.929291222433|-65.929291222433|-65.929291222433|-65.929291222433|-66.018656913815|-67.938055923831|63.700175617224|63.700175617224|63.700175617224|63.700175617224|63.700175617224|62.630748905613|61.613271365285|61.613271365285|60.670299991105|60.182477073869|60.182477073869|60.182477073869|60.023427539648|60.023427539648|59.878808716471|59.535039882914|59.535039882914|59.535039882914|59.535039882914|59.535039882914|59.535039882914|59.535039882914|59.535039882914|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|59.118788196641|58.945726926922|58.945726926922|58.78136397269|58.198738849457|57.429153429464|57.325887347988|57.325887347988|57.325887347988|57.325887347988|57.325887347988||56.053765457793|53.037515607061|52.469461192226|51.910512647735|50.845014688821|49.783350332414|-55.597904264193|||-55.597904264193|-55.597904264193|-55.597904264193|-55.597904264193|-55.597904264193|-55.597904264193|-55.597904264193|-55.597904264193|-55.597904264193|-55.597904264193|-56.865932866944|-56.865932866944|-57.389923966608|-57.883250250509|-61.175834459387|57.069573706841|57.069573706841|57.069573706841|57.069573706841|57.069573706841|57.069573706841|57.069573706841|57.069573706841|57.069573706841|57.069573706841|57.069573706841|57.069573706841|57.069573706841|57.069573706841|57.069573706841|56.282858445088
05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE|62.914458630108|62.914458630108|62.914458630108|62.914458630108|62.914458630108|62.914458630108|62.914458630108|60.711500997714|60.711500997714|60.711500997714|60.711500997714|59.879443984751|59.252715911604|58.521906153071|58.171008074403|56.977787402074|56.494208233004|56.327840530503|56.327840530503|56.327840530503|56.011059357533|56.011059357533|56.011059357533|56.011059357533|56.011059357533|56.011059357533|56.011059357533|55.206731135988|53.786369013945|52.894855578917|52.584282645669|52.117459067441|52.117459067441|52.117459067441|52.117459067441|52.117459067441||52.117459067441|52.117459067441|52.117459067441|||52.117459067441|52.117459067441|52.117459067441|52.117459067441|51.992730627167|51.830811087409|51.789791283916|51.633100282164|-54.797923001376|-54.797923001376|-54.797923001376|-54.797923001376|-54.797923001376|-55.238802707557|-55.487846722164|-55.487846722164|-55.487846722164|-55.487846722164|-55.487846722164|-55.487846722164|-55.487846722164|-55.487846722164|-55.487846722164|-55.487846722164|-55.487846722164|-55.865385017967|-55.948205270343|53.030787689979|53.030787689979|53.030787689979|53.030787689979|52.256429918933|51.492699155463|51.219135178035|51.219135178035|50.990147790319|50.865189490242|50.865189490242|50.865189490242|50.865189490242|50.865189490242|50.761845202121|50.761845202121|50.761845202121|50.761845202121|50.761845202121|50.608715263641|50.500795593567|50.318661626519|49.761846472092|49.663163636865|-51.65967747644|-51.65967747644|-51.65967747644|-51.65967747644|-51.65967747644|-51.65967747644|-51.65967747644|-51.65967747644|-51.65967747644|-51.65967747644|-51.65967747644|-51.65967747644|-51.65967747644|-51.65967747644|-51.65967747644|-51.65967747644|-51.65967747644|-51.65967747644|-51.65967747644|-51.65967747644|-51.65967747644|-52.411205938758|-52.411205938758|-52.712450534438|-52.882723629845|-53.110805101276|-53.509782335361|-53.657535258488|-53.76837295024|-54.512634949866|51.718581738434|51.718581738434|51.718581738434|51.718581738434|51.718581738434|51.718581738434|51.718581738434|51.561758004253|51.115284136738|-54.148323613394|-54.148323613394|-54.148323613394|-54.148323613394|-54.148323613394|-54.148323613394|-54.148323613394|-54.148323613394|-54.148323613394|-54.148323613394|-54.148323613394|-54.148323613394|-54.148323613394|-54.963137076949|-56.860152587465|-60.023586557864|-60.023586557864|-60.023586557864|-60.023586557864|-60.023586557864|-60.023586557864|-60.023586557864|-60.023586557864|-60.023586557864|-60.023586557864|-60.023586557864|-60.10083052916|-60.10083052916|-60.10083052916|-60.10083052916|-60.478700503185|-60.609667734387|-61.05670889204|-61.05670889204|-61.05670889204|-61.05670889204|-61.05670889204|-61.05670889204|-61.430786326917|-61.663094630276|-62.62788403303|60.371484226648|60.371484226648|60.371484226648|60.371484226648|60.371484226648|60.371484226648|60.371484226648|60.371484226648|60.371484226648|60.371484226648|60.371484226648|60.371484226648|60.371484226648|60.371484226648|60.371484226648|59.958313671156|59.866684803017|59.866684803017|59.69121471924|59.69121471924|59.489127440391|59.025695053668|58.22450140564|58.22450140564|58.14166851671|58.057408445759|57.688232759285|57.422480640199|57.056581319536|57.056581319536|57.056581319536|57.056581319536|56.907312831575|56.499237123788|55.363249244105|55.363249244105|55.363249244105|55.165833408978||54.94405727527|54.94405727527|54.94405727527|54.94405727527|54.94405727527|54.711302653035|54.711302653035|||-57.847747384577|-57.847747384577|-57.847747384577|-57.847747384577|-57.847747384577|-57.847747384577|-57.847747384577|-57.847747384577|-57.847747384577|55.566508290302|55.566508290302|55.566508290302|55.566508290302|55.566508290302|55.566508290302|55.566508290302|55.566508290302|55.566508290302|55.566508290302|55.566508290302|55.520773230244|55.520773230244|55.520773230244|55.520773230244|55.520773230244|55.520773230244|55.520773230244|55.520773230244|55.520773230244|55.520773230244|55.520773230244
05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE|666.17476018941|666.17476018941|666.17476018941|666.17476018941|666.17476018941|666.17476018941|666.17476018941|666.17476018941|666.17476018941|666.17476018941|666.17476018941|666.17476018941|666.17476018941|661.85580268811|661.85580268811|661.85580268811|661.85580268811|661.85580268811|661.85580268811|-728.33217846237|-728.33217846237|-728.33217846237|-728.33217846237|-728.33217846237|-728.33217846237|-728.33217846237|-728.33217846237|-728.33217846237|-728.33217846237|-728.33217846237|-740.20442691379|-740.20442691379|-740.20442691379|-740.20442691379|-755.61601973169|-760.15804920217||-760.15804920217|-761.27561293731|-766.50622167731|||-771.96246920851|-772.14729705248|-772.14729705248|-772.14729705248|-772.14729705248|-772.14729705248|-772.14729705248|-772.14729705248|741.37487205554|741.37487205554|741.37487205554|741.37487205554|741.37487205554|741.37487205554|741.37487205554|739.20184631507|739.20184631507|739.20184631507|739.20184631507|739.20184631507|739.20184631507|737.99880052811|737.99880052811|737.99880052811|737.99880052811|726.58757174022|725.65286427081|719.99204360711|702.50898388596|702.50898388596|702.50898388596|686.65444552867|678.03374120337|678.03374120337|678.03374120337|678.03374120337|678.03374120337|678.03374120337|678.03374120337|678.03374120337|678.03374120337|678.03374120337|678.03374120337|678.03374120337|678.03374120337|678.03374120337|678.03374120337|676.29301729845|657.11855291054|657.11855291054|645.73835567155|645.73835567155|645.73835567155|644.2981275311|641.3645983527|638.5384643155|629.26104693718|629.26104693718|628.17893425963|612.23212747597|593.24681441015|-650.53192337133|-650.53192337133|-650.53192337133|-653.36881730929|614.90187428207|614.90187428207|614.90187428207|614.90187428207|614.90187428207|614.90187428207|614.90187428207|614.90187428207|614.90187428207|614.90187428207|614.90187428207|605.22431832122|593.28259829203|588.6473246539|578.98590882226|567.30654433485|563.8517505142|560.61442615684|560.61442615684|560.61442615684|560.61442615684|545.87157919337|543.24618893121|-586.4269654165|-586.4269654165|-586.4269654165|-586.4269654165|-586.4269654165|-586.4269654165|-586.4269654165|-586.4269654165|-591.42995547038|-600.83327164894|556.71800414999|556.71800414999|556.71800414999|556.71800414999|555.70470031768|555.70470031768|555.70470031768|489.72740749816|485.13047413803|480.26720603282|469.98021807466|-498.08086533404|-498.08086533404|-498.08086533404|-498.08086533404|-498.08086533404|-498.08086533404|-498.08086533404|-498.08086533404|-498.08086533404|-498.08086533404|-498.08086533404|-498.08086533404|-498.08086533404|-498.08086533404|-498.08086533404|-500.45650720438|-502.95723056617|-505.64927476584|-505.64927476584|-505.64927476584|-505.64927476584|-505.64927476584|-505.64927476584|-505.64927476584|-505.64927476584|-505.64927476584|-507.34364269772|-510.48182115068|-529.53535683409|-536.52883054905|-536.52883054905|-539.67649737655|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-544.87586963261|-549.86763156878|-552.68040037728|-552.68040037728|-564.54061077967|-564.54061077967|535.56374627978|535.56374627978|535.56374627978|530.59307990505||517.0478529978|499.81985294026|-550.35108945746|-550.35108945746|-550.35108945746|-550.35108945746|-550.35108945746|||-550.35108945746|-550.35108945746|-550.35108945746|-550.35108945746|-550.35108945746|-550.35108945746|-550.35108945746|-550.35108945746|-550.35108945746|-572.53452892191|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-574.87871870378|-593.77632156322|-613.107035488|-633.05225080264
05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600|2.7438132366212|2.7438132366212|2.7438132366212|2.7438132366212|2.7438132366212|2.7438132366212|2.7438132366212|2.7438132366212|2.6496814313499|2.6017570565109|2.5581744191784|-2.7553821793549|-2.7553821793549|-2.7553821793549|-2.7553821793549|-2.7553821793549|-2.7553821793549|-2.7553821793549|-2.7553821793549|-2.7553821793549|-2.7553821793549|-2.7679409116572|-2.7679409116572|-2.7990454799671|2.657797965493|2.657797965493|2.657797965493|2.657797965493|2.657797965493|2.657797965493|2.6355534229965|2.6062814035118|-2.7453573803597|-2.7453573803597|-2.7453573803597|-2.770619310769|||-2.774572871103|-2.774572871103||||-2.774572871103|-2.774572871103|-2.774572871103|-2.774572871103|-2.774572871103|-2.7747972469286|-2.7747972469286|-2.7747972469286|-2.7747972469286|-2.795552503263|-2.8309473320235|-2.903274805942|-2.9369719244803|-2.9620797874491|-3.0263110268956|-3.1020122224363|-3.1587913758526|-3.1841867302388|-3.1841867302388|-3.300096522275|3.0120039135181|-3.1942667350403|-3.1942667350403|-3.2166379466017|-3.2166379466017|3.0836432303972|3.0836432303972|3.0836432303972|3.0836432303972|3.0509369733143|-3.1773330123548|-3.1773330123548|-3.1773330123548|-3.1773330123548|-3.1773330123548|-3.1773330123548|-3.226201212863|-3.226201212863|-3.2370014460659|-3.2806595267474|-3.2806595267474|-3.2806595267474|-3.2806595267474|-3.2806595267474|-3.2806595267474|-3.2806595267474|-3.2806595267474|-3.2806595267474|-3.2806595267474|-3.2806595267474|-3.2806595267474|-3.2806595267474|-3.2806595267474|-3.2806595267474|-3.2806595267474|-3.3029550646873|-3.3283304928153|-3.3283304928153|-3.3283304928153|-3.3283304928153|-3.3283304928153|-3.3283304928153|-3.3283304928153|-3.3431448802252|-3.3530498461479|-3.3647034791951|-3.3647034791951|-3.4084483415821|-3.4442758594331|-3.4513420137603|-3.4513420137603|-3.4513420137603|-3.4513420137603|-3.4513420137603|-3.4639338185422|-3.4639338185422|-3.4639338185422|-3.4639338185422|-3.4639338185422|-3.4639338185422|-3.4818153833937|-3.5550636198066|-3.5550636198066|-3.5550636198066|-3.60118181462|3.3184646262625|3.306183021808|3.2260379052591|3.2260379052591|3.2260379052591|3.2260379052591|3.2260379052591|3.2260379052591|3.1473753956105|3.1470212445209|3.1470212445209|3.1470212445209|3.1354678588388|3.1215198920036|3.0863553866042|3.0648919832725|3.0648919832725|3.0648919832725|3.0648919832725|3.0569911413743|3.054503915179|3.054503915179|3.054503915179|3.054503915179|3.054503915179|3.0247820720278|3.0103134297886|2.9482371700648|2.9320412623488|2.9260758646726|2.9260758646726|2.9225093999878|2.9225093999878|2.9225093999878|2.9225093999878|2.9225093999878|2.9225093999878|2.9225093999878|2.9225093999878|2.9225093999878|2.9225093999878|2.9142326292479|2.9003695445021|2.851743905275|2.8434988242227|2.8434988242227|2.8005542470171|2.7957270093708|2.777766307878|2.777766307878|2.777766307878|2.777766307878|2.777766307878|2.777766307878|2.777766307878|2.7511848439636|2.7256499517694|2.6920190919758|2.6920190919758|2.6920190919758|2.6586879347564|2.6296888294045|2.6296888294045|2.5886824400385|2.5886824400385|2.5886824400385|2.5886824400385|2.5886824400385|2.5886824400385|2.5886824400385|2.5886824400385|2.5363137623955|2.5323597576019|2.5323597576019|2.5323597576019|2.5323597576019|2.5323597576019|2.4715759773683|2.4715759773683|2.4715759773683|2.4715759773683|2.4715759773683|2.4715759773683||2.4715759773683|2.4715759773683|2.4715759773683|2.4715759773683|2.4715759773683|2.4715759773683|2.4715759773683|||2.4715759773683|2.4715759773683|2.3887510056442|2.2996122964163|-2.5411655728519|-2.5411655728519|-2.5411655728519|-2.5465254391785|-2.5465254391785|2.3537442744194|2.3537442744194|2.3537442744194|2.3115676202153|-2.5416938211236|-2.5416938211236|-2.5416938211236|-2.5416938211236|-2.5416938211236|-2.5646822146019|-2.5646822146019|-2.5646822146019|-2.5646822146019|-2.5646822146019|-2.5646822146019|-2.5646822146019|-2.5646822146019|-2.5646822146019|-2.588702339976|-2.6374470868033|-2.6524412541833|-2.7702126137908
05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH|653.31650167024|653.31650167024|653.31650167024|653.31650167024|653.31650167024|653.31650167024|653.31650167024|653.31650167024|653.31650167024|653.31650167024|653.31650167024|653.31650167024|653.31650167024|653.31650167024|653.31650167024|653.31650167024|653.31650167024|653.31650167024|653.31650167024|651.64117187711|651.64117187711|651.64117187711|641.36797146502|630.60885921786|625.79872296993|616.59860074458|598.59844459359|573.93772431766|573.93772431766|573.93772431766|573.93772431766|573.93772431766|573.93772431766|553.16416254479|527.91574022989|507.43078984389||507.43078984389|507.43078984389|507.43078984389|||507.43078984389|507.43078984389|507.43078984389|507.43078984389|507.43078984389|507.43078984389|507.43078984389|507.43078984389|507.43078984389|507.43078984389|507.43078984389|507.43078984389|482.20085725927|470.7787489377|-517.06954762834|-517.06954762834|-517.06954762834|-517.06954762834|-518.17727276901|-524.79141486596|-526.75156936061|-527.25173864775|-529.25646641143|-529.25646641143|-541.69735396982|-541.69735396982|-541.69735396982|-554.17264226779|-554.17264226779|-571.02517502953|-574.49461993299|522.82976356127|522.82976356127|522.82976356127|522.82976356127|522.82976356127|522.82976356127|522.82976356127|522.82976356127|522.82976356127|522.82976356127|522.82976356127|522.82976356127|511.6218447401|511.6218447401|511.6218447401|511.6218447401|511.6218447401|511.6218447401|511.6218447401|511.6218447401|511.6218447401|511.6218447401|511.6218447401|511.6218447401|511.6218447401|511.6218447401|505.20203343518|502.09112995077|496.94570401431|466.0896735006|463.43852645086|460.70689715958|460.70689715958|460.70689715958|460.70689715958|460.70689715958|460.70689715958|451.01877869077|443.25977037689|427.51143696011|427.51143696011|402.56825989816|-436.19265933523|-436.19265933523|-436.19265933523|-436.19265933523|-436.19265933523|-436.19265933523|-436.19265933523|-436.19265933523|-436.19265933523|-436.19265933523|-436.19265933523|-436.19265933523|-436.19265933523|-436.19265933523|-436.19265933523|-436.19265933523|-436.19265933523|-441.68072208309|-445.83968781259|-447.62744785708|-453.11383434316|-454.2592866863|-454.2592866863|-454.2592866863|-454.2592866863|-454.2592866863|-454.2592866863|-454.2592866863|-461.12143982397|-463.33493347683|-465.08325704511|-483.11301872018|-483.11301872018|-483.11301872018|-483.11301872018|-483.11301872018|-500.04779552622|-515.69201028793|-546.70683100481|-546.70683100481|-546.70683100481|-546.70683100481|-546.70683100481|508.09215989028|508.09215989028|508.09215989028|508.09215989028|508.09215989028|508.09215989028|508.09215989028|508.09215989028|508.09215989028|508.09215989028|508.09215989028|508.09215989028|508.09215989028|503.92858341489|503.92858341489|492.88729930757|492.28396291737|492.28396291737|492.28396291737|492.28396291737|492.28396291737|492.28396291737|492.28396291737|492.28396291737|492.28396291737|479.89327992338|469.036954974|457.35773690416|455.76752294597|455.76752294597|455.76752294597|455.76752294597|455.76752294597|455.76752294597|443.26818570553|443.26818570553|443.26818570553|443.26818570553|443.26818570553|443.26818570553|443.26818570553|443.26818570553|443.26818570553|442.87431144051|442.87431144051|442.36589515797|426.75655458361|405.25172697604|405.19636669755|388.75237063584|388.75237063584|388.75237063584|383.45057154924||383.45057154924|383.45057154924|377.87286473678|368.92540255042|-417.2781668224|-417.2781668224|-417.2781668224|||-417.2781668224|-417.2781668224|-417.2781668224|-417.2781668224|-417.2781668224|-417.2781668224|-417.2781668224|-422.54715938851|-422.54715938851|-422.54715938851|-441.33573977467|-454.23414174182|-460.50459651001|-464.63288941921|-477.81988425323|-490.64884484825|-490.64884484825|-490.64884484825|-490.64884484825|-490.64884484825|-490.64884484825|-490.64884484825|-490.64884484825|-490.64884484825|-490.64884484825|-490.64884484825|-490.64884484825|-490.64884484825|-503.17650512653|-518.12387830899|-531.34875808475
05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH|1121.3314005064|1117.3045802174|1117.3045802174|1117.3045802174|1117.3045802174|1117.3045802174|1117.3045802174|1117.3045802174|1117.3045802174|1117.3045802174|1117.3045802174|1117.3045802174|1117.3045802174|1117.3045802174|1117.3045802174|1117.3045802174|1117.3045802174|1117.3045802174|1101.1717218886|1082.5996138479|1082.5996138479|1082.5996138479|1072.148031537|1072.148031537|1072.148031537|1072.148031537|1055.1866420289|1007.0304703326|1007.0304703326|987.30055243113|966.25862701204|966.25862701204|966.25862701204|966.25862701204|946.95407748516|881.03228797179||-962.97052530474|-962.97052530474|-962.97052530474|||-962.97052530474|-962.97052530474|-962.97052530474|-962.97052530474|-962.97052530474|-978.5783851856|885.74926592516|885.74926592516|885.74926592516|885.74926592516|885.74926592516|885.74926592516|885.74926592516|885.74926592516|885.74926592516|872.88254617769|856.6750479177|-930.89443798815|-930.89443798815|-930.89443798815|-930.89443798815|-930.89443798815|-930.89443798815|-930.89443798815|863.53921494661|863.53921494661|863.53921494661|863.53921494661|863.53921494661|863.53921494661|863.53921494661|863.53921494661|863.53921494661|863.53921494661|863.53921494661|863.53921494661|863.53921494661|863.53921494661|863.53921494661|863.53921494661|845.28249428204|837.99721519077|834.21359752642|-907.82669813775|-907.82669813775|-907.82669813775|-907.82669813775|-907.82669813775|-907.82669813775|-907.82669813775|-907.82669813775|-907.82669813775|-907.82669813775|-907.82669813775|836.96418979761|836.96418979761|836.96418979761|836.96418979761|815.01575626926|814.81748797713|774.33518232312|774.33518232312|768.47241734361|759.47810711538|759.47810711538|759.47810711538|759.47810711538|759.47810711538|732.59232631961|713.48033477244|694.53375959319|694.53375959319|665.81527826436|645.97250834711|644.20496070836|644.20496070836|637.09995702079|627.54437566655|-665.30261101898|-665.30261101898|-665.30261101898|-665.30261101898|620.07597345339|620.07597345339|620.07597345339|617.59549621991|612.83946126757|605.01108326795|605.01108326795|-643.69509836196|-643.69509836196|-643.69509836196|-643.69509836196|-643.69509836196|-643.69509836196|-643.69509836196|-643.69509836196|-643.69509836196|-643.69509836196|-643.69509836196|-643.69509836196|-651.23899953629|-653.90445749258|-655.11602319054|-664.13266753505|-664.13266753505|-664.13266753505|-664.13266753505|-664.13266753505|-668.94711905731|-668.94711905731|-671.76347172275|-690.10386289507|-706.21536863015|-707.55043196862|-714.4504548729|656.78557653554|650.91471825768|650.91471825768|650.91471825768|650.91471825768|650.91471825768|650.91471825768|650.91471825768|650.91471825768|650.91471825768|650.91471825768|650.91471825768|650.91471825768|650.91471825768|650.91471825768|641.41651768589|641.41651768589|641.41651768589|641.41651768589|641.41651768589|641.41651768589|641.41651768589|641.41651768589|641.41651768589|641.41651768589|627.3849979496|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|627.05687011118|622.26873168277|614.03193155182|595.7187884213|-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022||-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|||-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|-630.56046071022|-646.0115857121|-665.50697201551|-665.50697201551|-665.50697201551|-685.49666880304|-700.58518281175|-703.82402754243|-703.82402754243|-703.82402754243|-703.82402754243|-703.82402754243|-703.82402754243|-703.82402754243|-703.82402754243|-703.82402754243|-703.82402754243|-703.82402754243|-703.82402754243|-716.78223790522|-728.51360309781|-729.66508810455
05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP|-63.171126452207|-63.171126452207|-63.171126452207|-63.171126452207|-63.171126452207|-63.171126452207|-63.171126452207|-63.171126452207|-63.171126452207|-63.171126452207|-63.171126452207|-63.171126452207|-63.171126452207|-63.171126452207|-63.171126452207|-63.171126452207|-63.171126452207|-63.171126452207|-63.171126452207|-63.171126452207|-63.353472487926|-63.368096976965|-63.368096976965|-63.368096976965|-63.368096976965|-63.368096976965|-63.368096976965|-63.368096976965|-63.368096976965|-63.368096976965|-63.368096976965|-63.368096976965|-63.368096976965|59.97767018666|59.368481899364|59.368481899364||58.999421518228|58.912691135297|58.832460403308|||58.832460403308|58.693843841403|58.207605149845|58.114006230676|57.628893531521|57.510993601172|57.405550878675|57.052833682334|-59.447600495818|-59.447600495818|-59.447600495818|-59.447600495818|-59.447600495818|-59.447600495818|-59.447600495818|-59.447600495818|-59.447600495818|-59.447600495818|-59.447600495818|-59.447600495818|-59.447600495818|-59.447600495818|-59.447600495818|56.85404947897|56.85404947897|56.85404947897|56.85404947897|56.85404947897|56.85404947897|56.85404947897|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-58.794984823161|-59.281092332131|-59.636772657242|-59.669076616404|-59.669076616404|-59.669076616404|-59.669076616404|-60.346749498709|-60.420796592355|-60.420796592355|-60.420796592355|-60.516385790906|-60.516385790906|-60.516385790906|-61.074481873957|-61.074481873957|-61.074481873957|-61.411646212966|-62.01516102622|-62.307958272542|-62.57439597828|-63.195995794212|60.562146026036|60.562146026036|60.562146026036|59.621271378619|59.366757024491|59.366757024491|59.32154941996|59.32154941996|59.168389643122|58.713766456632|58.484184027809|58.339093474434|57.824548381221|57.33838912475|56.823765346606|56.731402204407|56.731402204407|56.731402204407|56.731402204407|56.731402204407|56.731402204407|56.731402204407|56.731402204407|56.731402204407|56.35155825921|56.02204856544|56.02204856544|55.808116114479|55.808116114479|55.808116114479|55.808116114479|55.808116114479|55.53124105968|55.316934824408|54.695482943258|54.693929488275|54.693929488275|-56.389455924879|-56.389455924879|-56.389455924879|-56.389455924879|-56.389455924879|-56.389455924879|-56.389455924879|-56.389455924879|-56.389455924879|-56.389455924879|-56.389455924879|-56.389455924879|-56.389455924879|-56.389455924879|-56.48883077349|-56.48883077349|-56.96536828904|-57.593742814645|55.514161469329|55.514161469329|55.514161469329|55.514161469329|55.514161469329|55.514161469329|55.514161469329|55.514161469329|55.514161469329|55.514161469329|55.514161469329|55.514161469329|55.514161469329|55.514161469329|55.470178155754|55.141309663823|55.072566055778|54.850629196701|54.40596100202|54.40596100202|54.320633198373|54.320633198373|54.320633198373|54.281813596744|53.877794965131|53.877794965131|53.606439943692|52.942711480879||52.181902391406|51.828780579006|51.566420051164|50.9671349754|50.587928267548|50.238807329679|49.570896821049|||48.993219063047|48.729131987099|48.295702513063|-51.994213435877|-51.994213435877|-51.994213435877|-51.994213435877|-51.994213435877|-51.994213435877|-54.075237430719|51.637574235966|51.637574235966|51.637574235966|51.637574235966|51.637574235966|51.637574235966|51.637574235966|51.04730356222|50.729227680692|50.570252359718|50.564880322049|50.564880322049|50.460979831031|49.482200185249|49.248001248516|48.776666807772|48.528826025883|48.528826025883|48.528826025883|48.528826025883|48.528826025883
05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH|368.73011620706|368.73011620706|368.73011620706|368.73011620706|368.73011620706|368.73011620706|368.73011620706|368.73011620706|368.73011620706|368.73011620706|366.20011725101|363.20014248593|356.18905534461|354.47006137929|354.47006137929|354.47006137929|354.47006137929|354.47006137929|354.47006137929|354.47006137929|354.47006137929|354.47006137929|354.47006137929|354.47006137929|354.47006137929|354.47006137929|347.4502457182|347.4502457182|347.4502457182|347.4502457182|346.37196342782|-362.53203405206|-362.53203405206||-362.53203405206|-362.53203405206|||-362.53203405206|-362.53203405206||||-362.53203405206|-362.53203405206|-362.53203405206|-362.53203405206|-362.53203405206|-362.53203405206|-362.53203405206|-362.53203405206|-362.53203405206|-362.53203405206|-362.53203405206|-362.53203405206|-362.53203405206|-362.53203405206|-362.53203405206|-362.53203405206|-362.53203405206|-362.53203405206|-362.53203405206|-362.53203405206|-362.53203405206|-362.53203405206|-362.53203405206|-362.53203405206|-362.53203405206|-363.51892401184|346.53156437898|346.53156437898|346.53156437898|346.53156437898|346.53156437898|346.53156437898|346.53156437898|346.53156437898|346.53156437898|346.53156437898|346.53156437898|346.53156437898|346.53156437898|346.53156437898|346.53156437898|346.53156437898|344.5461850169|342.25132719705|341.33480799672|337.56087709|327.48986885868|322.9948912354|322.9948912354|321.06653157557|-333.8667127049|-333.8667127049|-333.8667127049|-333.8667127049|-333.8667127049|-333.8667127049|-333.8667127049|-333.8667127049|-333.8667127049|-333.8667127049|-333.8667127049|-333.8667127049|-333.8667127049|-333.8667127049|-338.61301818557|-342.45064666766|-342.45064666766|328.91408094069|328.91408094069|328.91408094069|328.91408094069|328.91408094069|328.91408094069|328.91408094069|328.91408094069|328.91408094069|328.91408094069|324.41563429988|323.93251830453|323.93251830453|323.93251830453|323.93251830453|323.93251830453|323.93251830453|323.93251830453|323.93251830453|323.93251830453|323.93251830453|323.93251830453|323.93251830453|322.41391702619|321.57211522663|321.57211522663|319.73568629781|317.00074831159|315.16193714309|314.76845395329|314.76845395329|312.13806259277|312.13806259277|312.13806259277|312.13806259277|312.13806259277|312.13806259277|312.13806259277|311.08673214518|310.91304317672|309.53672447424|309.17413796563|306.86013803635|306.6482684963|306.6482684963|306.6482684963|306.6482684963|290.51181718381|290.51181718381|290.51181718381|290.51181718381|290.11312613522|-307.0260486492|-307.0260486492|-307.0260486492|-307.0260486492|-307.0260486492|-307.0260486492|-307.0260486492|-307.0260486492|-307.0260486492|-307.0260486492|-307.39458195092|-307.39458195092|-307.39458195092||-310.56619979409|295.70663565739|295.70663565739|295.70663565739|295.70663565739|295.70663565739|295.70663565739|295.70663565739|295.70663565739||295.70663565739|295.70663565739|295.70663565739|295.70663565739|295.70663565739||295.70663565739|295.70663565739|295.70663565739|295.70663565739|295.70663565739|295.70663565739|295.70663565739|295.66931631663|295.66931631663|291.94484916266|291.94484916266|291.87760984165|287.39735478011|282.80844856299|282.80844856299|280.02165423157|280.02165423157|280.02165423157|275.32407009074||268.2352720968|268.2352720968|268.2352720968|262.59474677422|-287.61456046355|-287.61456046355|-287.61456046355|||-287.61456046355|-287.61456046355|-287.61456046355|-287.61456046355|-287.61456046355|-287.61456046355|-287.61456046355|-291.81982449264|-291.81982449264|-299.26092220645|-306.84545216407|-313.21717754829|-316.72604012671|-316.72604012671|-316.72604012671|-316.72604012671|-321.50115908719|-323.51796234026|-327.525524223|-328.4950214891|-331.68988908493|-331.68988908493|-331.68988908493|-334.40542892574|-341.42269032928|-342.2680854212|-342.2680854212|-342.2680854212|-342.2680854212|-342.2680854212|-342.2680854212
05336|308|/equities/generali-ass|STOXX600/EAFAVALUE|34.016915251891|34.016915251891|34.016915251891|34.016915251891|34.016915251891|34.016915251891|34.016915251891|34.016915251891|34.016915251891|34.016915251891|34.004906895073|33.986735794171|33.986735794171|33.509707209384|33.204119096107|-34.94349891972|-34.94349891972|-34.94349891972|-34.94349891972|-35.054442642259|-35.134381027274|-35.312939985363|-35.312939985363|-35.732154801784|-36.109062145483|-36.190860766949|-36.190860766949|-36.190860766949|-36.317067908779|34.672488737825|34.672488737825|34.672488737825|34.672488737825|34.672488737825|34.543236608194|34.543236608194|||34.543236608194|34.543236608194||||34.543236608194|34.345260905873|33.918069309274|33.760076781423|33.707307890952|33.178211343249|33.178211343249|33.178211343249|33.178211343249|33.178211343249|33.178211343249|32.978456999085|32.978456999085|32.978456999085|32.978456999085|32.978456999085|32.756995913872|32.756995913872|32.756995913872|32.756995913872|32.756995913872|32.756995913872|32.756995913872|32.756995913872|32.756995913872|32.756995913872|32.756995913872|32.756995913872|32.756995913872|32.248328471061|-33.789497657926|-33.789497657926|-33.789497657926|-33.789497657926|-33.789497657926|-33.789497657926|-33.789497657926|-33.789497657926|-33.789497657926|-33.789497657926|-33.789497657926|-33.789497657926|-33.789497657926|-33.789497657926|-33.789497657926|-33.789497657926|-33.789497657926|-33.789497657926|-33.944968104551|-33.944968104551|-33.944968104551|-33.944968104551|-33.944968104551|-33.944968104551|-33.944968104551|-33.944968104551|-33.944968104551|-33.944968104551|-33.944968104551|-33.944968104551|-33.944968104551|-33.944968104551|-33.944968104551|-33.944968104551|-33.944968104551|-33.944968104551|-33.944968104551|-33.944968104551|-33.973299530026|-33.998111648556|-34.146333016742|-34.146333016742|-34.146333016742|-34.146333016742|-34.146333016742|-34.146333016742|-34.146333016742|-34.146333016742|-34.146333016742|-34.146333016742|-34.640924760356|33.221383243105|33.221383243105|33.221383243105|33.221383243105|33.221383243105|33.221383243105|33.221383243105|33.116540013972|32.865598320104|32.789440936926|32.789440936926||32.274934577812|32.016750258759|32.016750258759|32.016750258759|32.016750258759|32.016750258759|31.426944859111|31.419624817278|31.419624817278|31.419624817278|31.419624817278|31.176247609883|30.91194313238|30.842027201055|30.842027201055|30.842027201055|30.725031444098|30.384322339813|30.384322339813|30.384322339813|29.928996257675|29.928996257675|29.928996257675|29.928996257675|29.928996257675|29.928996257675|29.626663080732|-31.252457748824|-31.252457748824|-31.252457748824|-31.265508266481|-31.269028400598|-31.269028400598|-31.269028400598|-31.269028400598|-31.269028400598|-31.417810359727|-31.466926063445|-31.466926063445|-31.577377582953|-31.577377582953|-31.846252628351|-32.034168663052|-32.539220656911|-32.539220656911|-33.021356942432|-33.493730097101|-33.585170952476|-33.585170952476|-33.585170952476|-33.585170952476|-33.585170952476|-33.760190027728|-33.974655806769|-34.232397383837|-34.548775693209|-35.024749354556|32.969110373162|32.969110373162|32.969110373162|32.969110373162|32.969110373162|32.969110373162|32.969110373162|32.969110373162|32.523456444898|32.382431821948|32.382431821948|32.382431821948|32.248256079495|31.726951352027|31.513834784723|31.282593009976|30.642881444325|30.009313216066||29.443681944582|29.223535366823|29.190352758716|29.190352758716|-31.769950092197|-31.769950092197|-31.769950092197|||-31.769950092197|-31.769950092197|-31.769950092197|-31.769950092197|-31.769950092197|-31.769950092197|-31.769950092197|-31.769950092197|-31.769950092197|-33.16994347877|31.500934514652|31.500934514652|31.306595388663|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063|31.270243505063
05337|7011|/equities/atlantia|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH|183.94671287412|182.336371903|182.336371903|180.18430732217|180.18430732217|180.18430732217|180.18430732217|180.18430732217|180.18430732217|180.18430732217|180.18430732217|180.18430732217|180.18430732217|180.18430732217|180.18430732217|180.18430732217|180.18430732217|180.18430732217|180.18430732217|180.18430732217|180.18430732217|180.18430732217|178.47104039787|178.47104039787|178.47104039787|178.47104039787|174.59838534062|172.36860735603|172.36860735603|172.36860735603|172.36860735603|172.36860735603|172.36860735603||162.36234116761|-170.13236998421|||-170.13236998421|-170.13236998421||||-170.13236998421|-170.13236998421|-170.13236998421|-170.13236998421|-170.13236998421|160.71138710738|160.71138710738|160.71138710738|160.71138710738|160.71138710738|160.71138710738|160.71138710738|159.11266098818|158.91128540922|153.32086945562|151.86763001579|151.31125048684|-161.1611252027|-161.1611252027|-161.1611252027|-161.1611252027|-161.1611252027|-161.1611252027|-161.1611252027|-161.1611252027|-161.1611252027|-164.3123652358|-164.8692901288|-166.20935312975|-166.20935312975|-166.20935312975|-166.20935312975|-166.20935312975|-167.82356104619|-167.82356104619|-167.82356104619|-170.80951515576|-173.75500802355|160.56768874279|160.56768874279|160.56768874279|160.56768874279|160.56768874279|160.56768874279|160.56768874279|160.56768874279|160.56768874279|160.56768874279|160.56768874279|160.56768874279|160.56768874279|160.56768874279|160.56768874279|160.56768874279|160.56768874279|160.56768874279|160.17242176391|158.77770373399|154.66410390067|152.02867765932|152.02867765932|152.02867765932|152.02867765932|152.02867765932|152.02867765932|152.02867765932|152.02867765932|150.78464625179|149.40838674742|149.40838674742|149.40838674742|149.40838674742|149.40838674742|149.40838674742|149.40838674742|149.40838674742|148.51765668875|145.91962261207|-154.98503254585|-154.98503254585|-154.98503254585|-154.98503254585|-154.98503254585|-154.98503254585|-154.98503254585|-154.98503254585|-154.98503254585|-154.98503254585|-154.98503254585|-154.98503254585|-154.98503254585|-154.98503254585|-154.98503254585|-154.98503254585|-154.98503254585|-154.98503254585|-155.70506914148|-155.70506914148|-155.70506914148|-155.70506914148|-156.56674552504|-156.67138900297|-157.64320712109|-162.67928635431|-162.67928635431|-162.67928635431|-162.67928635431|-162.67928635431|-164.47696947464|-164.47696947464|-164.47696947464|-166.29659787093|-166.29659787093|152.85550958502|152.85550958502|152.85550958502|152.85550958502|152.85550958502|152.85550958502|149.97555840664|148.13608374012|148.13608374012|148.13608374012|148.13608374012|-157.78796882005|-157.78796882005|-157.78796882005|-157.78796882005|-157.78796882005|-158.15572057006|-158.15572057006|-158.15572057006||-158.92857790255|-159.43175305551|-161.1797242609|-161.5157094727|-161.5157094727|-162.18224923053|-162.18224923053|-162.18224923053|-162.18224923053||-162.18224923053|-162.18224923053|-162.18224923053|-162.18224923053|-165.0719525752||154.2291620158|154.2291620158|154.2291620158|154.2291620158|154.2291620158|154.2291620158|154.2291620158|153.67242369226|153.67242369226|150.61997051655|150.61997051655|149.60274569656|145.18638766768|-156.01520995359|-156.01520995359|-156.01520995359|-156.01520995359|-156.01520995359|-156.01520995359||-156.01520995359|-156.01520995359|-156.01520995359|-156.01520995359|-156.01520995359|-156.01520995359|-156.01520995359|||-156.01520995359|-156.01520995359|-156.01520995359|-156.01520995359|-156.01520995359|-156.01520995359|-156.01520995359|-156.78204759232|-156.78204759232|-161.04949647709|-167.81610363638|-170.63456078277|-171.89673149041|-172.76303854972|-176.73670526114|-177.40467861589|-179.67934921686|-179.67934921686|-179.67934921686|-182.05205926303|-185.54674031342|-186.06026667583|-188.83274075752|-188.83274075752|-188.83274075752|-188.83274075752|-188.83274075752|-188.83274075752|-188.83274075752|-188.83274075752|-188.83274075752
05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP|11.714417654697|-12.84098725235|-12.84098725235|-12.84098725235|-12.868596499888|-13.02455170257|-13.182681101287|12.394033688685|12.394033688685|12.394033688685|12.394033688685|12.394033688685|12.394033688685|12.394033688685|12.394033688685|12.394033688685|12.394033688685|12.394033688685|12.394033688685|12.394033688685|12.394033688685|12.394033688685|12.394033688685|12.394033688685|12.394033688685|12.394033688685|12.394033688685|12.394033688685|12.394033688685|12.394033688685|12.394033688685|12.394033688685|12.394033688685|12.394033688685|12.394033688685|12.394033688685|||12.250870671958|12.175967127184||||12.141594788297|12.141594788297|12.083161297622|-12.846055329985|-12.846055329985|-12.846055329985|-12.846055329985|-12.846055329985|-12.846055329985|-12.846055329985|-12.846055329985|-12.846055329985|-12.846055329985|-12.912839162291|-13.110202346283|-13.110202346283|-13.110202346283|-13.110202346283|-13.110202346283|-13.110202346283|-13.110202346283|-13.110202346283|-13.326058213399|-13.546707656264|-13.546707656264|-13.564675413105|12.582276538603|12.582276538603|12.582276538603|12.466974739226|12.386082706619|12.112313758189|-12.971440188425|-12.971440188425|-12.971440188425|-12.971440188425|-12.971440188425|-12.971440188425|-12.971440188425|-12.971440188425|-12.971440188425|-12.971440188425|-12.971440188425|-12.971440188425|-12.971440188425|-12.975689547239|-12.975689547239|-12.975689547239|12.123184370277|12.123184370277|12.123184370277|12.123184370277|12.123184370277|12.123184370277|12.116520098892|12.116520098892|12.116520098892|12.116520098892|12.116520098892|12.116520098892|12.116520098892|12.116520098892|12.116520098892|12.116520098892|12.116520098892|12.116520098892|12.116520098892|12.116520098892|12.116520098892|12.116520098892|12.116520098892|11.952245001492|11.708327616251|11.528141857293|11.445991172953|11.373045222145|-12.164003935289|-12.164003935289|11.50130826792|11.50130826792|11.50130826792|11.50130826792|11.50130826792|11.50130826792|11.50130826792|11.50130826792|11.50130826792|11.465898215339|11.390442357643|11.361379936133|11.361379936133|11.252011861814||11.252011861814|11.095013978761|10.914181685758|10.817146434069|10.657107023928|10.582896555501|10.372107228789|10.349696111591|10.349696111591|10.349696111591|10.349696111591|10.080218368008|9.9651102937619|9.9651102937619|9.9651102937619|9.9651102937619|9.9651102937619|9.9651102937619|9.9651102937619|9.9651102937619|9.9651102937619|9.9651102937619|9.9651102937619|9.9651102937619|9.9651102937619|9.9651102937619|9.9651102937619|9.6706782885569|-10.353021137433|-10.353021137433|-10.353021137433|-10.353021137433|-10.353021137433|-10.353021137433|-10.353021137433|-10.353021137433|-10.353021137433|-10.353021137433|-10.353021137433|9.7617892511438|9.7617892511438|9.7617892511438|9.7617892511438|9.7617892511438|9.7617892511438|9.7617892511438|9.7617892511438|9.7617892511438|9.7617892511438|9.7433770771105|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.6056214558656|9.5895797132977|9.5286996496527|9.2546662371256|9.0587540253694|9.0587540253694|9.0587540253694|9.0587540253694|9.0305599752063||9.010876881119|9.010876881119|8.8855304045107|8.599255910916|8.4048394797057|8.2538221277363|8.2109157673084|||8.2109157673084|8.0911289974014|7.8988096762542|-9.3188969796061|-9.3188969796061|-9.3188969796061|-9.3188969796061|-9.3188969796061|-9.3188969796061|-9.5887743306557|-10.099082875296|-10.264095466057|-10.264095466057|-10.264095466057|9.4817300038819|9.4817300038819|9.4817300038819|9.4817300038819|9.4817300038819|9.4817300038819|9.4817300038819|9.4817300038819|9.4516444423999|9.2661046693949|9.2155763885471|9.2155763885471|9.2155763885471|9.2155763885471|9.2155763885471|9.2155763885471|9.2155763885471
05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP|-3.4159186849247|-3.4159186849247|-3.4159186849247|-3.4159186849247|-3.4159186849247|-3.4159186849247|-3.4159186849247|-3.4159186849247|-3.4159186849247|-3.4159186849247|-3.4159186849247|3.1640086606191|3.1640086606191|3.1640086606191|3.0679540584536|-3.3501029224213|-3.3501029224213|-3.3501029224213|-3.3501029224213|-3.3501029224213|-3.3501029224213|-3.3501029224213|-3.3501029224213|-3.3501029224213|-3.4008365042801|-3.4398739478981|3.2476620705161|3.2476620705161|3.2476620705161|3.2476620705161|3.2476620705161|3.2476620705161|3.2476620705161|3.2476620705161|3.2426800232501|3.2267515384717||3.2267515384717|3.2267515384717|3.2267515384717|||3.2267515384717|3.2267515384717|3.2267515384717|3.2267515384717|3.1864461461221|3.1819958068171|3.1684954538653|3.1383281962419|3.1238433952126|3.1238433952126|3.1036459966688|3.1036459966688|-3.3153914510564|-3.3153914510564|-3.3153914510564|-3.3153914510564|-3.3153914510564|-3.3153914510564|-3.3153914510564|-3.3153914510564|-3.3153914510564|-3.3153914510564|-3.3153914510564|-3.3153914510564|-3.3455512346255|-3.3455512346255|-3.3597235614975|-3.4269981378046|-3.4269981378046|3.2012122317931|3.2012122317931|3.1302913609236|3.093768595762|3.093768595762|3.093768595762|3.0623896647805|3.0623896647805|-3.279085925657|-3.279085925657|-3.279085925657|-3.279085925657|-3.279085925657|-3.279085925657|-3.279085925657|-3.279085925657|-3.279085925657|-3.279085925657|-3.279085925657|-3.279085925657|3.1510159150144|3.1510159150144|3.1510159150144|3.1510159150144|3.1510159150144|3.1510159150144|3.1510159150144|3.1510159150144|3.1510159150144|3.1510159150144|3.1510159150144|3.1510159150144|3.1510159150144|3.1510159150144|3.1510159150144|3.1510159150144|3.1510159150144|3.1510159150144|3.1510159150144|3.1510159150144|3.1510159150144|3.1510159150144|3.1510159150144|3.1510159150144|3.1482357379561|-3.3788503472999|-3.3788503472999|-3.3788503472999|-3.3788503472999|-3.3788503472999|-3.3788503472999|-3.3788503472999|-3.4065002539638|-3.4151670644552|-3.4202411649261|-3.4566012353405|-3.4888902340448|3.2671293537661|3.2671293537661|3.2646451636046|3.2646451636046|3.2646451636046|3.2646451636046|3.2646451636046|3.2646451636046|3.2280500778324|3.1992223272464|3.1721358442462|3.1298732121958|3.072192306891|3.0363248272901|3.0052427644309|3.0052427644309|3.0052427644309|3.0052427644309|3.0052427644309|2.9293807474305|2.9135340813718|2.8580934475883|2.8519466036456|2.8519466036456|2.8519466036456|2.8519466036456|2.8519466036456|2.8519466036456|2.8519466036456|2.8519466036456|2.8519466036456|2.8519466036456|2.8519466036456|2.8519466036456|2.8500519189456|2.7926686376575|2.7243541181356|2.7066711518798|2.6878012257189|2.6186680216889|-2.8403313915455|-2.8403313915455|-2.8403313915455|-2.8403313915455|-2.8713682139939|2.6444107677156|2.6444107677156|2.6444107677156|2.6444107677156|2.6444107677156|2.6444107677156|2.6444107677156|2.6444107677156|2.6444107677156|2.6444107677156|2.6444107677156|2.6444107677156|2.6348451934053|2.6114789943609|2.6114789943609|2.6114789943609|2.6114789943609|2.6114789943609|2.6114789943609|2.6114789943609|2.6114789943609|2.6114789943609|2.6114789943609|2.6114789943609|2.6114789943609|2.6114789943609|2.5606989441882|2.5120545425426|2.5040604315876|2.495622789714|2.4565252726313|2.4176391964749|2.3905436336548|2.3791827134524|2.3791827134524|2.3791827134524|2.3791827134524|2.3791827134524||2.3791827134524|2.3791827134524|2.3791827134524|2.3064808108447|2.2644786810476|2.2196429411127|-2.5099243222746|||-2.5099243222746|-2.5099243222746|-2.5099243222746|-2.5099243222746|-2.5099243222746|-2.5099243222746|-2.5099243222746|-2.5099243222746|-2.5099243222746|-2.7129159038898|2.5723182388037|2.5723182388037|2.5723182388037|2.5723182388037|2.5723182388037|2.5723182388037|2.5723182388037|2.5723182388037|2.562353644977|2.559707219542|2.559707219542|2.559707219542|2.559707219542|2.5090214757681|2.5090214757681|2.5090214757681|2.5090214757681|2.5090214757681|2.5090214757681|2.5090214757681|2.5090214757681
05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP|-18.04257802028|-18.04257802028|-18.04257802028|-18.04257802028|-18.128420342544|-18.524911762983|-19.086568913758|-19.107298729487|-19.352554610115|-19.543276001325|-19.543276001325|-19.901418342977|-20.308612224632|-20.308612224632|-20.308612224632|-20.308612224632|-20.444014519645|-20.714091452788|-20.714091452788|-20.874545689899|-21.32639955373|-21.32639955373|-21.32639955373|-21.749332786615|-22.288147794997|-23.055719971431|-23.526354392118|-24.24595089284|-24.812167171278|-25.583518032275|-26.448353771857|-27.295948033523|-28.296609036339|-29.829566231715|-31.113961369182|-32.30329053312||-33.778101257809|-35.649001232262|-37.62889037251|||-40.03987847566|-42.339864320219|-45.24096008877|-48.432178461331|-51.61686374057|-55.379849130452|-59.515386933023|-64.189319736355|-69.499243770036|-75.440270779302|-81.869189816239|-89.104655669268|-96.955172245299|-106.00574731009|-115.87749761097|-127.05388507305|-139.21431773965|-152.67035207555|-167.57594696466|-184.15549740729|-202.66277482705|-223.29974977393|-246.25305500979|-271.1800612449|-299.34895679679|-330.6588408387|-365.83537853165|-404.90486476601|-447.92985007698|-495.96761128566|1527.4404320489|14.193813139754|13.915348113199|13.673720002858|13.609688680137|13.456320622193|-14.617511257777|-14.617511257777|-14.617511257777|-14.617511257777|-14.617511257777|-14.617511257777|-14.617511257777|-14.617511257777|-14.617511257777|-14.617511257777|-14.617511257777|-14.617511257777|-14.826123645184|13.19310287964|13.19310287964|13.19310287964|13.19310287964|13.19310287964|13.19310287964|13.19310287964|13.020114893512|12.993460755432|12.973845063408|12.896494612385|12.734452632776|12.734452632776|12.734452632776|12.734452632776|12.677966575699|12.677966575699|12.454800613955|12.454800613955|12.454800613955|12.454800613955|12.454800613955|12.454800613955|12.454800613955|12.392326325362|12.392326325362|12.392326325362|12.392326325362|12.392326325362|12.392326325362|12.392326325362|12.392326325362|12.392326325362|12.392326325362|12.392326325362|12.392326325362|12.392326325362|12.392326325362|12.392326325362|12.213421307399|12.213421307399|12.213421307399|12.124117684236|12.124117684236|12.124117684236|12.112352609492|-13.060140953434|-13.060140953434|-13.060140953434|-13.060140953434|-13.060140953434|-13.060140953434|-13.060140953434|-13.067213602808|-13.067213602808|11.692575983614|11.692575983614|11.692575983614|11.692575983614|11.599528635443|11.558993286219|11.558993286219|11.558993286219|11.558993286219|11.558993286219|11.558993286219|11.558993286219|11.558993286219|11.558993286219|11.558993286219|11.558993286219|11.53554680211|11.53554680211|11.417274288145|11.251416210562|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.236926531536|11.033096625163|11.033096625163|11.033096625163|11.033096625163|11.033096625163|11.033096625163|10.980196752574|10.980196752574|10.980196752574|10.980196752574|10.980196752574|10.980196752574|10.919107214639|10.85789703443|10.842547130551|10.842547130551|10.842547130551|10.705052428738|10.50450304404|10.322781121898|-11.009421534196|-11.009421534196|-11.009421534196|-11.009421534196||-11.009421534196|-11.009421534196|-11.009421534196|-11.009421534196|-11.009421534196|-11.009421534196|-11.009421534196|-11.009421534196|-11.009421534196|||-11.009421534196|-11.009421534196|-11.009421534196|-11.009421534196|-11.009421534196|-11.009421534196|-11.009421534196|-11.037928109865|-11.037928109865|-11.41825385171|-11.969170677197|-12.035727721363|-12.035727721363|-12.035727721363|-12.325808558099|11.128317421606|11.128317421606|11.128317421606|11.128317421606|11.128317421606|11.128317421606|11.128317421606|11.128317421606|11.128317421606|11.128317421606|11.128317421606|11.128317421606|11.128317421606|11.128317421606|11.128317421606|11.008686297393
05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM|215.69422917813|215.69422917813|215.3602532511|215.3602532511|215.3602532511|215.3602532511|215.3602532511|215.3602532511|215.3602532511|213.23361811428|212.70167311759|212.70167311759|212.70167311759|208.55740779342|201.34788231775|201.34788231775|201.34788231775|201.34788231775|200.15319681084|197.0742865806|197.0742865806|197.0742865806|197.0742865806|197.0742865806|197.0742865806|197.0742865806|197.0742865806|197.0742865806|197.0742865806|197.0742865806|197.0742865806|197.0742865806|197.0742865806||197.0742865806|195.86134891859|||195.86134891859|195.86134891859||||195.86134891859|195.86134891859|195.86134891859|195.86134891859|195.86134891859|195.86134891859|194.72389461807|194.72389461807|191.3320975018|189.68566456905|187.91462221268|186.96005096998|186.96005096998|186.96005096998|186.96005096998|186.96005096998|186.96005096998|186.96005096998|186.96005096998|184.95005798965|184.35647566024|184.35647566024|184.35647566024|184.35647566024|184.35647566024|184.35647566024|184.35647566024|184.35647566024|184.35647566024|184.35647566024||184.35647566024|184.35647566024|184.35647566024|184.35647566024|184.35647566024|184.35647566024|184.35647566024|184.35647566024|184.35647566024|181.36553258039|179.99781194371|179.86701377941|179.61057561319|177.67008604917|-187.92348845346|-187.92348845346|-187.92348845346|-187.92348845346|-187.92348845346|-187.92348845346|-187.92348845346|-187.92348845346|-187.92348845346|-187.92348845346|-187.92348845346|-187.92348845346|-187.92348845346|-187.92348845346|-187.92348845346|-187.92348845346|-188.65554864739|-188.65554864739|-188.79783098273|-189.28924901808|-191.38528143393|-191.75586453|-193.23005955361|-193.23005955361|-193.23005955361|-196.06395099056|-196.11393450612|-196.11393450612|-196.11393450612|-196.11393450612|-200.33641315437|-200.33641315437|-200.33641315437|-200.33641315437|-200.33641315437|-200.33641315437|-202.53489807951|-203.70267284035|-208.71130146052|-211.23200399639|-211.91056592996|-214.6978530678|-218.15872190096|202.24447060655|202.24447060655|202.24447060655|202.24447060655||202.24447060655|202.24447060655|202.24447060655|201.8494224662|199.86046686376|199.3894120345|193.39934127965|190.29606718894|190.29606718894|190.29606718894|190.29606718894|188.07339662839|187.96828180087|187.96828180087|187.96828180087|186.65364356319|183.00404501271|181.46838707738|181.39646799541|181.39646799541|178.21145961871|178.21145961871|178.21145961871|178.21145961871|178.21145961871|178.21145961871|178.21145961871|177.0016219681|173.82125002207|173.26526796886|171.98641122787|-188.62997498871|-188.62997498871|-188.62997498871|-188.62997498871|-188.62997498871|-188.62997498871|-188.62997498871|-188.62997498871|-189.2560018245||-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-189.2560018245|-191.51778556943|175.91914720998|175.91914720998||175.91914720998|175.91914720998|175.19904719972|173.48227449682|170.63585817843|167.74539780649|158.70321639415|||156.9535775012|153.53453496499|151.34392943429|-170.88071530431|-170.88071530431|-170.88071530431|-170.88071530431|-170.88071530431|-170.88071530431|-184.52579342623|171.04204217566|171.04204217566|171.04204217566|171.04204217566|171.04204217566|171.04204217566|171.04204217566|171.04204217566|171.04204217566|171.04204217566|171.04204217566|171.04204217566|171.04204217566|168.30783209948|163.19480361042|-180.46908611893|-180.46908611893|-180.46908611893|-180.46908611893|-180.46908611893|-180.46908611893
05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP|-14.522891172514|-14.522891172514|-14.522891172514|-14.522891172514|-14.653490049691|-14.751655559905|-14.799660166595|13.904637610736|13.904637610736|13.904637610736|13.904637610736|13.904637610736|13.904637610736|13.775708555979|13.606787214485|13.606787214485|13.606787214485|13.606787214485|13.606787214485|13.606787214485|13.606787214485|13.606787214485|13.606787214485|13.606787214485|13.606787214485|13.606787214485|13.606787214485|13.606787214485|13.606787214485|13.606787214485|13.606787214485|13.606787214485|13.606787214485|13.606787214485|13.606787214485|13.606787214485||13.591985554394|13.5438722978|13.482512915783|||13.482512915783|13.482512915783|13.482512915783|13.482512915783|13.360291812876|13.252546573192|13.177273936305|13.171630017501|13.171630017501|13.171630017501|13.171630017501|13.171630017501|13.171630017501|13.171630017501|13.171630017501|13.171630017501|13.171630017501|13.101331646227|13.101331646227|13.101331646227|13.101331646227|13.101331646227|13.101331646227|13.101331646227|13.101331646227|13.101331646227|13.101331646227|13.101331646227|13.101331646227|13.101331646227|13.101331646227|12.900368618726|-13.645893813204|-13.645893813204|-13.645893813204|-13.645893813204|-13.645893813204|-13.645893813204|-13.645893813204|-13.645893813204|-13.645893813204|-13.645893813204|-13.645893813204|-13.645893813204|-13.645893813204|-13.9345053557|-13.9345053557|-13.9345053557|-13.9345053557|13.112707803458|13.112707803458|13.112707803458|13.112707803458|13.112707803458|13.112707803458|13.112707803458|13.112707803458|13.112707803458|13.112707803458|13.018563903935|12.798126712515|12.64791839992|12.577687405601|12.555275568728|12.555275568728|12.555275568728|12.555275568728|12.555275568728|12.555275568728|12.536458273744|12.536458273744|12.536458273744|12.536458273744|-13.190102078476|-13.190102078476|-13.190102078476|-13.190102078476|-13.190102078476|-13.190102078476|-13.190102078476|-13.190102078476|-13.269557663642|12.700005903876|12.700005903876|12.700005903876|12.700005903876|12.700005903876|12.700005903876|12.700005903876|12.632506148723|12.520007098943|12.50334147748|12.466532516586|12.466532516586|12.370591958482|12.287880085264|12.197088822562|12.033432069574|12.016035891411|12.004761696787|11.929735290707|11.821180211919|11.821180211919|11.821180211919|11.821180211919|11.658394909163|11.658394909163|11.658394909163|11.658394909163|11.658394909163|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.614931515907|-11.750676499309|-11.750676499309|-11.750676499309|-11.750676499309|-11.750676499309|-11.750676499309|-11.811505703607|-11.811505703607|-11.811505703607|-11.811505703607|-11.811505703607|-11.811505703607|-11.811505703607|11.170078857948|11.170078857948|11.170078857948|11.170078857948|11.170078857948|11.170078857948|11.170078857948|11.170078857948|11.170078857948|11.170078857948|10.987310047735|10.832844756035|10.722605252694|10.687894583224|10.584605376454|10.425394235421|10.3234935716|10.204159837653|10.063788420282|9.871987243849|9.6113749569852|9.5834722591991|9.4302754214591||9.4302754214591|9.4302754214591|9.261972459509|9.1349696410519|8.9868549520023|8.7350053449745|8.6747155020913|||8.6747155020913|8.6747155020913|8.5796285547902|8.2322534894601|-9.5762934034789|-9.5762934034789|-9.5762934034789|-9.5762934034789|-9.5762934034789|-10.182437082764|-10.690263002709|9.9634143887636|9.9634143887636|9.9634143887636|9.9634143887636|9.9634143887636|9.9634143887636|9.9634143887636|9.9634143887636|9.9634143887636|9.9634143887636|9.9634143887636|9.7532385255095|9.5858199756672|9.391800050529|9.3917724625119|9.3917724625119|9.3917724625119|9.3917724625119|9.3917724625119|9.3917724625119
05344|446|/equities/bbva|STOXX600/EAFAVALUE|-21.264439053489|-21.264439053489|-21.264439053489|-21.264439053489|-21.275210746078|-21.481345053015|-22.010661093723|-22.165279127969|-22.165279127969|-22.165279127969|-22.165279127969|-22.363600820315|20.706454996691|20.706454996691|20.37728379636|20.37728379636|20.37728379636|20.37728379636|20.37728379636|20.049758735288|19.936398416746|19.928457059047|19.928457059047|19.928457059047|19.928457059047|19.928457059047|19.928457059047|19.928457059047|19.63384076134|19.410231538233|19.410231538233|19.410231538233|19.410231538233|19.410231538233|19.410231538233|19.071089898675||18.967043412095|18.849771089428|18.776690133273|||18.772929912649|18.772929912649|18.772929912649|18.574922303185|18.418435979752|18.418435979752|18.418435979752|18.395206372902|18.208840176976|18.108989077052|17.950821378983|17.945930497032|17.945930497032|17.945930497032|17.81386437458|-18.941924854074|-18.941924854074|-18.941924854074|-18.941924854074|-18.941924854074|-18.941924854074|-18.941924854074|-18.941924854074|-18.941924854074|-19.019320895095|-19.019320895095|-19.038134709353|17.766704567182|17.766704567182|17.766704567182|17.461337522123|17.101486262849|16.633040385302|16.531191820049|16.531191820049|16.35378196295|16.35378196295|16.35378196295|16.317258173182|16.229084728621|16.229084728621|16.092039053597|16.027820208512|15.955069823282|15.955069823282|15.955069823282|15.955069823282|15.822856579905|15.695117485397|15.517490490646|15.517490490646|15.517490490646|15.517490490646|15.517490490646|15.517490490646|15.517490490646|15.517490490646|15.517490490646|15.517490490646|15.51231101643|15.51231101643|15.51231101643|15.51231101643|15.51231101643|15.51231101643|15.51231101643|15.51231101643|15.51231101643|15.51231101643|15.409107023745|15.409107023745|15.409107023745|15.409107023745|-16.217477453223|-16.217477453223|-16.217477453223|-16.217477453223|-16.217477453223|-16.217477453223|-16.217477453223|-16.217477453223|-16.32858619477|-16.340291438594|-16.340291438594|-16.400879208792|-16.577643624665|15.557685143745|15.557685143745|15.557685143745|15.557685143745|15.557685143745|15.557685143745|15.557685143745|15.557685143745|15.159927428868|14.901763202117|14.901763202117|14.870014404109|14.694182580104|14.492147756274|14.049053378299|13.752836699172|13.575929636076|13.470477521768|13.463586158609|12.687039820194|12.618933165338|-13.389039334953|-13.389039334953|-13.389039334953|-13.389039334953|-13.389039334953|-13.416154924697|-13.576838775549|-13.6078875105|-13.6078875105|12.701265893221|12.701265893221|12.701265893221|12.701265893221|12.701265893221|-13.580871629734|-13.580871629734|-13.580871629734|-13.580871629734|-13.580871629734|-13.580871629734|-13.580871629734|-13.580871629734|-13.580871629734|-13.580871629734|-13.580871629734|-13.580871629734|-13.751502567496|-13.751502567496|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.943260993303|12.81612315635|12.622359280896|12.509565676928|12.418128108184|12.306253697254|12.105281328468|11.98781307462|11.732569464083|11.585910964934|11.424597764325|11.424597764325|11.424597764325|11.424597764325||11.424597764325|11.424597764325|11.424597764325|11.158164263115|10.936293443426|10.842548353125|-12.276457597948|||-12.276457597948|-12.276457597948|-12.276457597948|-12.276457597948|-12.276457597948|-12.276457597948|-12.276457597948|-12.40139810212|-12.40139810212|-13.115164774077|12.343226611911|12.343226611911|12.343226611911|12.343226611911|12.343226611911|12.343226611911|12.343226611911|12.343226611911|12.343226611911|12.343226611911|12.343226611911|12.343226611911|12.343226611911|12.121640086503|12.030110052408|12.030110052408|12.030110052408|12.030110052408|12.030110052408|12.030110052408|12.030110052408
05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP|126.10180826701|125.66589960034|125.18848946556|125.18848946556|125.18848946556|125.18848946556|-136.27723118338|-136.27723118338|-136.27723118338|-136.27723118338|-136.27723118338|-136.27723118338|-136.27723118338|-136.27723118338|-136.27723118338|-140.1719211635|-143.2521349652|-144.34959186264|-145.88288289914|-146.52265359968|-147.48877942258|-147.48877942258|-147.48877942258|-147.48877942258|-150.26808841685|-151.69112803322|-151.69112803322|-151.69112803322|-153.64292258005|-155.32547122881|-155.6088525128|-156.05428243474|-157.29016487486||-157.29016487486|-157.55573603717|||-158.2349143413|-158.2349143413||||-158.2349143413|-158.58879930744|-158.80468799756|-158.80468799756|-160.0524322952|146.53464361312|146.53464361312|145.90794718135|-155.39164918582|-155.39164918582|-155.39164918582|-155.39164918582|-155.39164918582|-155.39164918582|-155.39164918582|-155.39164918582|-155.39164918582|-155.39164918582|-155.39164918582|-155.39164918582|-155.39164918582|-155.39164918582|-155.39164918582|-156.68599373225|-156.68599373225|-157.01220932408|-161.14690484387|148.63984420948|148.63984420948|148.63984420948|146.29149254884|145.02834006712|145.02834006712|145.02834006712|145.02834006712|145.02834006712|145.02834006712|145.02834006712|145.02834006712|145.02834006712|145.02834006712|145.02834006712|-154.95181134014|-154.95181134014|-154.95181134014|-154.95181134014|-154.95181134014|-154.95181134014|-154.95181134014|-154.95181134014|-154.95181134014|-154.95181134014|-154.95181134014|-154.95181134014|-154.95181134014|-154.95181134014|-154.95181134014|-154.95181134014|-154.95181134014|-154.95181134014|-154.95181134014|-156.67978936068|-157.75810369773|-159.60344414494|-162.6927221592|-163.95336121784|-163.95336121784|-164.98896734653|-164.98896734653|-164.98896734653|-165.85718729693|-167.23299453212|-168.63665652224|-169.24072896053|-170.65733718819|-170.65733718819|-170.65733718819|-170.65733718819|-170.65733718819|-171.13593122636|-172.89586453119|-172.89586453119|-172.89586453119|-172.89586453119|-173.75046304992|163.82343619989|163.82343619989|163.82343619989|163.82343619989|163.82343619989|163.82343619989|163.82343619989|163.82343619989|163.82343619989|163.82343619989|163.82343619989|163.82343619989|163.35937609857|162.38263909227|158.6324551158|158.6324551158|158.6324551158|158.6324551158|158.6324551158|158.6324551158|157.85827430673|156.45086525753|155.92977953344|155.92977953344|153.63586479193|151.25877860747|151.25877860747|150.73753721143|148.33059588433|147.24672231558|147.24672231558|147.02496325973|147.02496325973|146.74537799806|146.74537799806|146.74537799806|146.74537799806|146.74537799806|146.74537799806|143.23374756675|-151.65694559513|-151.65694559513|-151.65694559513|-151.65694559513|-151.65694559513|-151.65694559513|-151.65694559513||-151.65694559513|-151.65694559513|-151.65694559513|-151.65694559513|-151.65694559513|-151.65694559513|-151.65694559513|-151.65694559513|-151.65694559513||-151.65694559513|-151.65694559513|-151.65694559513|-152.27438077329|-153.17217171789||-153.17217171789|-153.17217171789|-153.17217171789|-153.17217171789|142.3363256015|142.3363256015|142.3363256015|142.3363256015|142.3363256015|142.3363256015|142.3363256015|142.3363256015|140.20703014153|136.55503213425|136.19040518567|136.19040518567|136.19040518567|136.19040518567|136.19040518567||136.19040518567|136.19040518567|136.19040518567|136.19040518567|136.19040518567|-145.57820055529|-145.57820055529|||-145.57820055529|-145.57820055529|-145.57820055529|-145.57820055529|-145.57820055529|-145.57820055529|-145.57820055529|-145.65950575635|-145.65950575635|-151.6383382034|-152.83113818636|-152.83113818636|-152.83113818636|-152.83113818636|-156.0373708459|-157.85263291689|-163.1890360657|-163.36836865915|-165.31207374481|-166.28841934102|-167.80980236982|-167.80980236982|-167.80980236982|-167.80980236982|-167.80980236982|-167.80980236982|-169.79749074473|-169.79749074473|-169.79749074473|-169.79749074473|-169.79749074473
05346|477|/equities/boliden|STOXX600/EAFAVALUE|611.83905581435|611.83905581435|611.83905581435|611.83905581435|611.83905581435|611.83905581435|611.83905581435|611.83905581435|611.83905581435|611.83905581435|611.83905581435|611.83905581435|611.83905581435|611.83905581435|611.83905581435|611.83905581435|611.83905581435|589.55447323014|578.20306429658|578.20306429658|559.09019157799|559.09019157799|559.09019157799|552.12495783735|552.12495783735|552.12495783735|552.12495783735|552.12495783735|543.71662117562|538.72957840585|525.57733239756|518.48437530153|518.48437530153||507.54928622371|492.36589257061|||485.53987181783|479.29982909229||||470.51092358724|470.15658718895|466.46286855087|461.63097387272|460.03441371871|453.87828662014|453.87828662014|453.78143127335|447.09047071551|442.59497899054|439.40587242606|439.40587242606|439.40587242606|434.36208352515|434.08563581517|427.65626235594|422.71806182452|418.28117031067|411.11242807142|409.71380252565|-439.11115884829|-439.11115884829|-439.11115884829|411.71358895566|411.71358895566|411.71358895566|411.71358895566|411.71358895566|411.71358895566|406.72620079546|403.65173429404|403.65173429404|403.65173429404|403.65173429404|403.65173429404|403.65173429404|403.65173429404|403.65173429404|403.65173429404|403.65173429404|393.58979192087|393.58979192087|392.39622789651|392.39622789651|392.39622789651|392.39622789651|392.39622789651|392.39622789651|392.39622789651|392.39622789651|387.49582675086|387.49582675086|387.49582675086|387.49582675086|382.28424923272|373.80339818349|373.80339818349|368.05931944704|362.69370963679|358.98745311748|357.53606037576|351.79560602461|344.01864278212|344.01864278212|333.12071691503|328.37857740179|325.226188636|323.17078187785|323.17078187785|323.17078187785|323.17078187785|319.72308283737|317.22008695526|317.06865880938|317.06865880938|317.06865880938|312.5305901407|312.5305901407|312.5305901407|311.37529142887|311.37529142887|311.37529142887|311.37529142887|311.37529142887|311.37529142887|311.37529142887|311.37529142887|306.66700573531|305.62028832682|305.62028832682|305.62028832682|305.62028832682|305.62028832682|301.93183890988|301.93183890988|299.08537792287|297.74485825523|296.93280526112|296.93280526112|296.93280526112|296.93280526112|296.93280526112|296.93280526112|296.93280526112|296.93280526112|296.93280526112|296.93280526112|296.93280526112|296.93280526112|296.4253290065|294.60591569298|289.19397560921|289.19397560921|289.19397560921|289.19397560921|289.19397560921|289.19397560921|289.19397560921|289.19397560921|289.19397560921|289.19397560921|289.19397560921|289.19397560921|289.19397560921|283.88220020761|-304.38164053238|-304.38164053238|-304.38164053238|-304.38164053238|-304.38164053238|-304.38164053238|-304.38164053238||-306.9295992352|-309.7051173821|-313.62210327386|-313.62210327386|-313.62210327386|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724||-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724||-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724||-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|||-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-316.22998247724|-321.74690004755|-321.74690004755|-330.71877443977|-343.92640010723|-352.94600520541|-361.0011104523|-361.62344825918|-373.57605667306|-379.36228010603|-386.05388971392|-386.05388971392|-386.05388971392|-386.05388971392|-386.05388971392|-386.05388971392|-386.05388971392|-386.05388971392|-386.05388971392|-386.05388971392|-391.39322266119|-396.02387435035|361.04753000347|361.04753000347|361.04753000347
05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE|-11.069738362062|-11.069738362062|-11.069738362062|-11.069738362062|-11.078321057147|-11.196245649994|-11.591883901689|10.722290464344|10.722290464344|10.722290464344|10.722290464344|10.722290464344|10.722290464344|10.652544653088|10.41338328484|10.231152615101|10.231152615101|10.231152615101|10.231152615101|10.231152615101|10.231152615101|10.231152615101|10.231152615101|10.231152615101|10.231152615101|10.231152615101|10.231152615101|10.231152615101|10.130725473332|10.058099422215|10.058099422215|10.058099422215|10.058099422215|10.058099422215|10.018950014643|10.018950014643||9.9702223465751|9.923857601253|9.9237306468662|||9.9091454471677|9.8630523745863|9.8630523745863|9.8630523745863|9.7097802763348|9.6878118123352|9.5878466064995|9.4852333013339|9.4852333013339|9.4852333013339|9.4167112741316|9.4167112741316|9.4167112741316|9.4167112741316|9.3628463119759|9.3618846834251|9.2948721184277|9.1078573083374|-9.6614138349463|-9.6614138349463|-9.6614138349463|-9.6614138349463|-9.6614138349463|-9.6614138349463|-9.6614138349463|-9.6614138349463|-9.7155708454902|9.0313143385052|9.0313143385052|9.0313143385052|8.9065717207722|8.6958577354012|-9.3104235868022|-9.3104235868022|-9.3104235868022|-9.3104235868022|-9.3104235868022|-9.3104235868022|-9.3104235868022|-9.3104235868022|-9.3104235868022|-9.3104235868022|-9.3104235868022|-9.3104235868022|-9.3104235868022|-9.3104235868022|-9.3104235868022|-9.3104235868022|-9.3104235868022|8.6953785826192|8.6953785826192|8.6512784557203|8.6512784557203|8.6512784557203|8.6512784557203|8.6512784557203|8.6512784557203|8.6512784557203|8.6512784557203|8.6512784557203|8.5554199303366|8.496577961045|8.4711977450909|8.4330960162444|8.4330960162444|8.4330960162444|8.4330960162444|8.4330960162444|8.4330960162444|8.4330960162444|8.4330960162444|8.4330960162444|8.4330960162444|-8.8853443930929|-8.8853443930929|-8.8853443930929|-8.8853443930929|-8.8853443930929|-8.8853443930929|-8.8853443930929|-8.8853443930929|-8.8853443930929|-8.8853443930929|-8.8853443930929|-8.8853443930929|-8.8853443930929|8.4500196359856|8.4500196359856|8.4500196359856|8.3993428526242|8.3993428526242|8.3993428526242|8.3963487484228|8.3963487484228|8.3306099947041|8.2682334113724|8.1762592713708|8.0739741051484|8.0739741051484|7.9769708541024|7.8681904372229|7.7826558281595|7.7257060215381|7.7257060215381|7.7257060215381|7.5177844548123|7.505316021696|7.483017659469|7.4429085787618|7.438454316334|7.3038889359987|7.3038889359987|7.3038889359987|7.3038889359987|7.3038889359987|7.3038889359987|7.3038889359987|7.3038889359987|7.3038889359987|7.3038889359987|7.3038889359987|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.2444851182168|7.1336503848174|7.0562778959384|7.0097534137424|6.9660592297112|6.9233991812109|6.8531103874179|6.8204559247728|6.6765065900745|6.5352295496135|6.3882550506756|6.2498389911834|6.2178212483927|6.207085315229||6.207085315229|6.207085315229|6.1330947256105|5.9714388158605|5.9186797444928|5.9186797444928|5.9186797444928|||5.9186797444928|5.9186797444928|5.8935332369924|-6.7668564320207|-6.7668564320207|-6.7668564320207|-6.7668564320207|-6.7668564320207|-6.7668564320207|-7.2290627957054|6.8973796847003|6.8973796847003|6.8973796847003|6.8973796847003|6.8973796847003|6.8973796847003|6.8973796847003|6.8683256271806|6.8683256271806|6.8683256271806|6.8683256271806|6.8683256271806|6.7163617482149|6.5653278112815|6.5653278112815|6.5653278112815|6.5653278112815|6.5653278112815|6.5653278112815|6.5653278112815|6.5653278112815
05348|13579|/equities/campari|STOXX600|6.1057976825708|6.1057976825708|6.1057976825708|6.1057976825708|6.1057976825708|6.1057976825708|6.1057976825708|6.0382195958025|5.9071331033581|5.8118145741217|5.7889683969218|5.7889683969218|5.6367426986384|5.5922455525355|5.5922455525355|5.5922455525355|5.5922455525355|5.5922455525355|5.5922455525355|5.5922455525355|5.5922455525355|5.5922455525355|5.4607171191061|5.3403463271989|-5.8883950479766|-5.8883950479766|-5.8883950479766|-5.8883950479766|-5.8883950479766|-5.8883950479766|-5.8883950479766|-5.8883950479766|-5.8883950479766|-5.8883950479766|-5.8883950479766|-5.8883950479766|||-5.9058830746832|-5.9099813312096||||-5.9575350648609|5.5120394705583|5.5120394705583|5.5120394705583|5.5120394705583|5.5120394705583|5.5120394705583|5.5120394705583|5.5120394705583|5.5120394705583|5.5120394705583|5.5120394705583|5.5120394705583|5.5120394705583|5.5120394705583|5.5120394705583|5.4222659268699|-5.8846024935427|-5.8846024935427|-5.8846024935427|-5.8846024935427|-5.8846024935427|-5.8846024935427|-5.8846024935427|-5.9620027481387|5.4822700501185|5.4822700501185|5.4822700501185|5.4822700501185|5.4822700501185|5.4822700501185|5.4822700501185|5.4822700501185|5.4822700501185|5.4822700501185|5.4822700501185|5.4822700501185|5.4822700501185|5.4594110118792|-5.8928767191651|5.4860768851333|5.4860768851333|5.4860768851333|5.4860768851333|5.4860768851333|5.4860768851333|5.3959740860256|5.3064052562197|5.3064052562197|-5.6887604245309|-5.6887604245309|-5.6887604245309|-5.6887604245309|-5.6887604245309|-5.6887604245309|-5.6887604245309|-5.6887604245309|-5.6887604245309|-5.6887604245309|-5.6887604245309|-5.6887604245309|-5.7362893432118|-5.8198772900345|-5.9294190928938|-5.9823019089198|-5.9823019089198|-5.9823019089198|-6.041002041973|-6.0477282193843|-6.0477282193843|-6.0477282193843|-6.0477282193843|-6.0477282193843|-6.1403647956521|-6.2242943509057|-6.3182157127542|-6.480795419711|-6.5601060528425|-6.598228973246|-6.6451434494129|-6.7650480139113|6.320690375427|6.320690375427|6.320690375427|6.320690375427|6.320690375427|6.320690375427|6.320690375427|6.320690375427|6.320690375427|6.2347670990665|6.1692349050962||6.1692349050962|6.1692349050962|6.1692349050962|6.1692349050962|6.1692349050962|6.0708084340109|-6.5768800436966|-6.5768800436966|-6.5768800436966|-6.5768800436966|-6.5768800436966|6.0783811943087|6.0783811943087|6.0783811943087|6.0783811943087|6.0783811943087|5.9985346414815|5.8725494311193|5.8725494311193|5.8725494311193|5.7839177704968|5.7839177704968|5.7839177704968|5.7839177704968|5.7839177704968|5.7839177704968|5.7314416392249|5.7314416392249|5.6710527987041|5.6710527987041|5.6710527987041|5.5463919739765|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.5368309658135|5.4802567872035|5.4787298741857|5.4214776426465|5.3846419552863||-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|||-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-5.980716477283|-6.030796089049|-6.1053040143833|-6.1053040143833|-6.1856708125919|5.6585840375906|5.6585840375906|5.6585840375906|5.6585840375906|5.6585840375906|5.6585840375906|5.6585840375906|5.6585840375906|5.6585840375906|5.6585840375906|5.6585840375906|5.6585840375906|5.6585840375906|5.6585840375906
05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE|941.74094373299|938.52368766297|938.52368766297|938.52368766297|938.52368766297|938.52368766297|938.52368766297|919.3707545756|913.28969950132|911.11074738428|890.94530810168|873.35032334648|839.83251220016|839.83251220016|830.16943562062|813.38743147528|813.38743147528|813.38743147528|813.38743147528|813.38743147528|813.38743147528|813.38743147528|810.67081026547|810.67081026547|810.67081026547|810.67081026547|805.14534880842|798.01704880623|797.58062950043|797.58062950043|797.58062950043|797.58062950043|797.58062950043|797.58062950043|797.58062950043|797.58062950043|||797.58062950043|797.58062950043||||797.58062950043|797.58062950043|797.58062950043|797.58062950043|795.45627738004|793.5736388207|790.02627552886|782.48473431158|775.56539693892|775.56539693892|775.56539693892|775.56539693892|775.56539693892|773.5393177251|764.62507132885|764.62507132885|764.08342276014|762.68159983332|758.79333018882|-798.6597027566|-798.6597027566|-798.6597027566|-798.6597027566|-798.6597027566|-798.6597027566|-798.6597027566|760.73206730477|760.73206730477|760.73206730477|755.63560592457|755.50482635787|755.50482635787|755.50482635787|755.50482635787|755.50482635787|755.50482635787|755.50482635787|755.50482635787|755.50482635787|755.50482635787|755.50482635787|755.50482635787|755.50482635787|755.50482635787|755.50482635787|754.63315234129|754.63315234129|741.28126817218|734.92361773906|-775.68742726392|-775.68742726392|-775.68742726392|-775.68742726392|-775.68742726392|-775.68742726392|-775.68742726392|-775.68742726392|-775.68742726392|-775.68742726392|-775.68742726392|-775.68742726392|-779.70828303305|-781.65365323985|-782.07072310938|-783.64693710884|-783.64693710884|-783.64693710884|-784.99658661508|-792.96290249983|-796.33653052824|-801.41838013879|-807.06008871928|-807.06008871928|-807.06008871928|-807.06008871928|-807.06008871928|-807.06008871928|-807.06008871928|-807.06008871928|-807.06008871928|-807.06008871928|-807.06008871928|-807.06008871928|-807.06008871928|-807.06008871928|-807.06008871928|-807.06008871928|-807.06008871928|-807.06008871928|-807.06008871928|-807.06008871928|-807.06008871928|-814.7334149561|-831.59270023877|-856.11413918131|-859.13791614764|-862.08658977342|-865.89578487049|-865.89578487049|-866.10644119724|-867.08492245657|-867.61658186364|-870.85177118964|-871.91307706509|-884.22356459135|-884.22356459135|-915.79284547694|-922.54561045676|-922.54561045676|-922.54561045676|-922.54561045676|-922.54561045676|-922.54561045676|-922.54561045676|-928.83954072561|-938.14804366975|-938.14804366975|-938.14804366975|-938.14804366975|-938.14804366975|-938.14804366975|-938.14804366975|-938.14804366975|-938.14804366975|-938.14804366975|-938.14804366975|-938.14804366975|-938.14804366975|-938.14804366975|-944.5381013979|-944.5381013979|-944.5381013979|-944.5381013979|-944.5381013979|-944.5381013979|-945.97567093256|903.52670628771|903.52670628771|903.52670628771|903.52670628771|903.52670628771||903.52670628771||903.52670628771|903.52670628771|903.52670628771|||903.52670628771|903.52670628771|898.67413369533|890.07851336205|890.07851336205|890.07851336205|890.07851336205|885.80559307513|885.80559307513|870.25066371954|868.74934291404|868.74934291404|868.74934291404|868.74934291404|868.74934291404|868.74934291404|868.74934291404|865.01039186629|855.50045168303|840.7671169959|835.41733465089|835.41733465089|835.41733465089|830.42017851805|830.42017851805|827.10019970973|826.9446629533||||807.18291611239|-889.54384510846|-889.54384510846|-889.54384510846|-889.54384510846|-889.54384510846|-889.54384510846|-889.54384510846|-919.46633590946|864.94567917367|864.94567917367|864.94567917367|864.94567917367|864.94567917367|864.94567917367|864.94567917367|864.94567917367|864.94567917367|864.94567917367|864.94567917367|864.94567917367|864.94567917367|864.94567917367|864.94567917367|860.1517786777|860.1517786777|860.1517786777|860.1517786777|853.61103034674|853.61103034674
05350|18976|/equities/castellum-ab|STOXX600|110.2364116947||-110.94426427504||||107.57930235631||107.57930235631||106.85478056545|106.42222654813||||||106.42222654813|-109.84006998283||-109.84006998283|-109.84006998283||||108.18108643153|108.18108643153|107.51562404418|107.51562404418||107.51562404418|107.51562404418|106.39235665825|||-106.33938774025|||||||||||-106.33938774025|||-106.33938774025||-106.94376822484|||-107.75974009846||||-108.32061362857|||||||-108.32061362857||||-108.32061362857||-108.32061362857|-108.32061362857|-108.32061362857|-108.66179207293|-110.31865362026||-110.64294956897||||-113.03383539755||-114.4014847923|-115.65026062603||-116.30167652363|113.09258062316|111.99175751952|108.97400056814|108.97400056814|||108.97400056814|105.22805745839|-107.61860395656|-107.61860395656|-108.37325226997||-108.37325226997||-108.37325226997||-108.60525047895|-108.60525047895|-108.80999917583|||-108.8524717352|-108.8524717352||||-108.89937209765|-108.89937209765|-108.89937209765||-108.89937209765|-109.70207976942||||||||-113.08008617433|-113.45427303589|-113.45427303589|-114.62366385503|||-114.62366385503|-114.62366385503||-115.31439890738||-115.31439890738|-116.06461371178|||-118.06623839002||||||||||-118.27497522885|-118.27497522885||-118.27497522885|-118.27497522885|-118.27497522885|-119.30275347558|-120.53361259928||||-122.3206814288|-122.99797572018|-124.45469473602|||120.50469355228|120.50469355228|119.90254996297||119.90254996297|118.76704075893|118.76704075893||||-122.86863509472|-122.86863509472|-122.86863509472|-122.86863509472|118.06818229561||116.82020517858|||115.64189260837|115.26538255442|115.26538255442|115.26538255442||||112.30459571137|111.71065834114|110.14240061518|109.32905564569|||||||108.21978447462|106.11177261407|106.11177261407|104.72002716125|103.76530668537|||||||||||||||||||||-109.84298936746|-112.77526603166|112.40248218704|-114.0558061774|||-114.0558061774||||||-114.0558061774||-114.0558061774||-114.0558061774|||-114.0558061774|||-117.02867191979|
05351|37756|/equities/cdproject|STOXX600/MSCI_EEM|-267.2097398388|-268.12194078362|-268.46906499407|-268.46906499407|-270.27673752596|-270.70748257957|-276.15831465547|-276.72599638662|-276.72599638662|-276.72599638662|-276.72599638662|-286.11777071115|-288.59152411801|-288.59152411801|258.54636457941|258.54636457941|258.54636457941|251.47003326988|251.47003326988|251.47003326988|251.47003326988|251.47003326988|251.47003326988|251.47003326988|251.47003326988|251.38892449909|236.8265873544|233.31359204739|233.31359204739|233.31359204739|233.31359204739|233.31359204739|233.31359204739||233.31359204739|233.31359204739|||233.31359204739|233.31359204739||||233.31359204739|233.31359204739|233.31359204739|233.31359204739|233.31359204739|233.31359204739|233.31359204739|233.31359204739|233.31359204739|233.31359204739|233.31359204739|233.31359204739|233.31359204739|233.31359204739|233.31359204739|233.31359204739|233.31359204739|228.09287547501|224.95320107575|-245.19053682228|-245.19053682228|-245.19053682228|-245.19053682228|-248.18461008303|-248.18461008303|-248.52178796389|-253.8182548429|-253.8182548429|-259.91473133315|-262.73859545643||-264.35398850899|-266.39887646018|-269.46541964543|-270.53380062328|-272.45005499771|-272.45005499771|-272.45005499771|-272.45005499771|-272.45005499771|-272.45005499771|-272.45005499771|-272.45005499771|-272.45005499771|-272.45005499771|-272.45005499771|-272.45005499771|-272.45005499771|-272.45005499771|-272.45005499771|-273.47783244375|-278.36426674794|259.45523456352|259.45523456352|256.86692390195|255.65978014606|255.65978014606|253.38863714688|251.59848232792|250.67052947731|246.81169840198|243.67966489109|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756||-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-265.45930068756|-268.27144927741|-273.09006094933|-273.09006094933|-273.68286177554|-273.68286177554|-273.68286177554|-278.03069803349|-278.03069803349|-281.47855845681|257.33584560586|257.33584560586|257.33584560586|257.33584560586|257.33584560586|257.33584560586|257.33584560586|257.33584560586|257.33584560586|257.33584560586|257.33584560586|257.33584560586|257.33584560586|257.33584560586|257.33584560586|257.33584560586|251.7564998648|251.66728540377|251.66728540377|251.30252780866|243.79759352824|243.79759352824||239.65941066961|239.65941066961|239.65941066961|239.65941066961|239.65941066961|237.41901647579|237.41901647579|235.9100081339|227.39445822929|226.51052202886|218.33946519103|-238.38935183678|-238.38935183678|-238.38935183678|-238.38935183678|-238.38935183678|-239.0518552673|-239.0518552673|-239.0518552673|-242.12983850772|223.69042002337|223.69042002337|223.69042002337|223.69042002337|223.69042002337|223.69042002337|223.69042002337|223.69042002337|223.69042002337|223.69042002337|223.69042002337|223.69042002337|223.69042002337|218.67823734964||211.98136754262|209.05707301285|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|||-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-231.24773523904|-232.86415738637|210.45147099512|210.45147099512|210.45147099512
05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH|28.442556186366|28.442556186366|28.442556186366|28.024506564326|27.586674049372|27.546860088766|26.868733686275|26.62081580037|25.990905919275|25.369894944519|25.364499376254|25.364499376254|24.824444344791|-26.865181805634|-26.865181805634|-26.865181805634|-26.865181805634|-26.865181805634|-26.865181805634|-26.865181805634|-26.865181805634|-26.865181805634|-26.865181805634|-27.104645492792|-27.697030964898|-27.697030964898|-27.777256479316|-28.055840375746|-28.059098508183|26.346811688535|26.346811688535|26.346811688535|26.346811688535|26.162568318173|26.082431475055|26.082431475055||26.082431475055|25.991034472134|25.618371288144|||25.38208049333|25.207310820022|25.20544563154|25.20544563154|-26.784884075225|-26.784884075225|-26.784884075225|-26.784884075225|-26.784884075225|-26.784884075225|-26.784884075225|-26.784884075225|-26.784884075225|-26.784884075225|-26.784884075225|-26.863499540238|-26.863499540238|-27.104116335161|-27.104116335161|-27.104116335161|-27.104116335161|-27.104116335161|-27.104116335161|-27.104116335161|-27.104116335161|-27.117350250094|-27.357612351145|-27.865260487679|-27.865260487679|-28.190350114077|-28.190350114077|-28.190350114077|-28.235678310175|-28.235678310175|-28.235678310175|-28.235678310175|-28.235678310175|-28.654642973763|-29.086825488256|-29.514805500426|-29.987505984243|-29.987505984243|-29.987505984243|-29.987505984243|-29.987505984243|-29.987505984243|-29.987505984243|-29.987505984243|-29.987505984243|-29.987505984243|-29.987505984243|-29.987505984243|-29.987505984243|-29.987505984243|-29.987505984243|-29.987505984243|-29.987505984243|-29.987505984243|-29.987505984243|-29.987505984243|-29.987505984243|-29.987505984243|-29.987505984243|-29.987505984243|-29.987505984243|-30.327784829599|-30.750315672008|-30.801461967989|-31.255229271712|-31.255229271712|-31.255229271712|-31.383065839532|-31.383065839532|-31.383065839532|-31.383065839532|-31.383065839532|-31.383065839532|-31.383065839532|-31.383065839532|-31.383065839532|-31.383065839532|-31.485578820989|-31.485578820989|-31.485578820989|-31.485578820989|-31.485578820989|-31.485578820989|-31.485578820989|-31.485578820989|-31.485578820989|-31.733359774316|-31.733359774316|-31.733359774316|-31.733359774316|-31.733359774316|-31.733359774316|-31.833732137376|-32.028036233776|-32.264305705633|-32.264305705633|-32.66811722606|-33.06130069827|-33.06130069827|-33.06130069827|-33.06130069827|-33.267002149146|-33.410557371291|-33.695823936002|-33.695823936002|-33.695823936002|-33.695823936002|-33.695823936002|-33.695823936002|-33.695823936002|-33.695823936002|-33.695823936002|-33.82867131353|-33.82867131353|-34.028523393479|-34.259468657006|-34.325111988891|-34.325111988891|-34.325111988891|-34.325111988891|-34.325111988891|-34.325111988891|-34.325111988891|-34.325111988891|-34.325111988891|-34.325111988891|-34.325111988891|-34.325111988891|-34.325111988891|-34.325111988891|-34.325111988891|-34.413286831777|-34.413286831777|-34.436982740739|-34.865537234786|-35.03448525694|-35.252683946802|-35.252683946802|-35.252683946802|-35.252683946802|-35.252683946802|-35.252683946802|-35.252683946802|-35.252683946802|-35.252683946802|-35.252683946802|-35.295402368301|-35.295402368301|-35.295402368301|-35.295402368301|-35.295402368301|-35.295402368301|-35.295402368301|-35.295402368301|-35.295402368301|-35.295402368301|-35.295402368301|-35.41989118125|-35.645434925578|32.977843456965|32.977843456965|32.977843456965|32.977843456965|32.952400420307|32.952400420307||32.854888728591|32.421544820436|32.045603838639|32.03675967964|32.03675967964|32.03675967964|31.658068675824|||31.318962965881|30.696070894572|-33.868560874633|-33.868560874633|-33.868560874633|-33.868560874633|-33.868560874633|-34.712844729613|-35.654271523368|31.900252642221|31.800281222205|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-34.439753822398|-35.020835986747
05353|26250|/equities/chr-hansen-holding|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05354|6687|/equities/close-brothers|STOXX600|-5.6476929370565|-5.661444397348|-5.661444397348|-5.661444397348|-5.682365455933|-5.682365455933|-5.682365455933|-5.7359617448599|-5.7899572823612|5.7222694849341|-5.841922497819|-5.8535287175133|-5.8535287175133|-5.8535287175133|-5.8705874850965|-5.9895417348783|-6.0005666469139|-6.0005666469139|-6.0005666469139|-6.0005666469139|-6.0005666469139|-6.0005666469139|-6.0506297454351|5.9158895328318|5.9158895328318|5.6509883486203|5.5344310958045|-5.6839652371785|-5.8710724857538|-5.8809536154733|-5.8809536154733|-5.9955040807709|5.9938846831869|5.8876492453229|5.8807214048849|5.8230240905005|||5.8144712010708|5.779967895226||||5.4610756934531|5.2511949076529|5.2402165746551|5.1780184745636|-5.2901944351982|-5.2901944351982|-5.2901944351982|-5.2901944351982|-5.3057715840682|5.2435870758312|5.0317636189214|5.0186262326496|-5.06219004934|-5.06219004934|-5.080211155337|4.9016651987295|4.9016651987295|4.9016651987295|4.5440720848751|4.3645247146501|-4.5571948505095|-4.6079942359584|-4.6140669763404|-4.6140669763404|-4.8045186930583|-4.9094651466924|4.7138200340505|4.7138200340505|4.7138200340505|4.6721236335195|4.6721236335195|-4.79097381047|-4.9036711519587|-4.9036711519587|-4.9263013011469|-4.9781125525913|-5.0312364874373|-5.0591516293961|-5.1822655131567|-5.1822655131567|-5.1822655131567|-5.2158505574585|-5.2798339145846|-5.3198154521725|-5.3242394209726|-5.440265947009|-5.5714065293745|-5.5891084166209|-5.5891084166209|-5.5891084166209|-5.5891084166209|-5.6045651404769|-5.7661832139129|5.6375740584141|5.5556377632095|5.5112676658932|5.5112676658932|5.5112676658932|5.5112676658932|-5.6830024554033|-5.6830024554033|5.5911082345359|-5.6921759492806|-5.6921759492806|-5.6921759492806|-5.6921759492806|-5.8190844728606|-5.8434274410823|-5.9264533342671|-5.9264533342671|5.7067183055533|5.5630200216123|5.5478000452064|5.3808893417807|-5.5247734494766|-5.5247734494766|-5.5247734494766|-5.5247734494766|-5.5247734494766|-5.5247734494766|-5.633670794591|-5.633670794591|-5.7651898459425|-5.7946553843805|-5.8940614746223|-5.9210718993638|-5.9210718993638|-5.9210718993638|-5.9778667325706|-5.9778667325706|-6.1031851630443|-6.2757611651149|6.0521105817688|6.0521105817688|6.0521105817688|6.0190117681173|5.8572353085045|5.7830393535301|5.5679497402887|5.5679497402887|5.119944060509|4.631604817912|4.5839915477203|4.5839915477203|4.5839915477203|4.5839915477203|4.5839915477203|4.5839915477203|4.4338704125445|4.4338704125445|4.4338704125445|4.4323740551066|4.4323740551066|4.4323740551066|-4.6625322246323|-4.6625322246323|-4.6625322246323|-4.7154718681336|-4.7154718681336|4.5805865080091|-4.4571260577073|4.4146593198817|4.4146593198817|-4.3192672083067|4.2116775673375|4.2116775673375|4.2116775673375|4.1780763128311|4.1780763128311|4.1780763128311|-4.277189851922|-4.277189851922|-4.3035442841519|-4.335486631392|-4.335486631392|4.2783482021771|4.1022160140772|4.1022160140772|4.1022160140772|4.1022160140772|3.7913514340475|-3.8541341783879|-3.8541341783879|-3.9223712552783|-3.968853395809|-3.968853395809|-3.9968559781579|-3.9968559781579|-4.0387290097903|-4.0526872566468|-4.0526872566468|-4.0526872566468|-4.1207635591567|-4.2141816561024|-4.3046462209799|4.2481709418718|4.2224121555161|3.9743373232221|3.9743373232221|3.9743373232221|3.8470415889262|3.8189351094033|-3.8112003027786|-3.8112003027786|-3.8112003027786|-3.8368892072957|-3.8498768938163|3.7890258483778||3.6589174726153|3.5085399742657|3.5085399742657|3.4461555873612|3.3290618696985|3.2545132415358|3.2270533558842|||3.2270533558842|3.1878370705706|3.1064854400536|-3.3043897715936|-3.3043897715936|-3.3043897715936|-3.3043897715936|-3.3043897715936|-3.3043897715936|-3.4612217704614|-3.4612217704614|-3.5124687927917|-3.6738540881161|-3.8198379403225|3.6624024305221|3.3160025183224|3.2866694732797|3.1140772153153|-3.5040554839667|-3.5040554839667|-3.5040554839667|-3.5040554839667|-3.9862411736334|-3.9862411736334|-4.0084458367428|-4.0084458367428|3.8987218163607|3.8987218163607|3.8987218163607|3.8987218163607|3.8987218163607
05355|41180|/equities/cnh-industral-nv|STOXX600|11.679878016175|11.679878016175|11.679878016175|11.679878016175||11.679878016175|11.679878016175|11.635975700684|11.491917775812|11.355741578939|11.203602082864|10.97900232489|10.707780564439|10.224386798723|10.224386798723|10.224386798723|10.224386798723|10.224386798723|10.224386798723|10.224386798723|10.224386798723|10.224386798723|9.9689290524935|9.9689290524935||9.9689290524935|9.8774211673179|9.8404680124299|9.4680701219789|9.2842218570965|9.2744131279276|9.1931900507489|9.1931900507489|9.0957667039808|-9.924864002519|-9.924864002519||-9.924864002519|-9.9956815998346|-10.085201930182|-10.111058340224||-10.115897878179|-10.177218472468|-10.177218472468|-10.177218472468|-10.177218472468|-10.177218472468|-10.177218472468|-10.177218472468|-10.177218472468|-10.177218472468|-10.177218472468|-10.177218472468|-10.209997511613|-10.209997511613|-10.209997511613|-10.209997511613|-10.209997511613|-10.385272533201|-10.385272533201||-10.522785593989|-10.522785593989|-10.522785593989|-10.522785593989|-10.522785593989|-10.522785593989|-10.522785593989|-10.522785593989|-10.522785593989|-10.522785593989|-10.522785593989|-10.522785593989|-10.522785593989|-10.522785593989|-10.996519131192|-10.996519131192|-10.996519131192|-10.996519131192|-10.996519131192|-10.996519131192|-10.996519131192|-10.996519131192|-10.996519131192|-10.996519131192|-10.996519131192|-10.996519131192|-10.996519131192|-10.996519131192|-10.996519131192|-10.996519131192|-10.996519131192|-10.996519131192|-11.087243922031|-11.173881936378|-11.330979374058|-11.488918492631|-11.488918492631|-11.488918492631|-11.488918492631|-11.488918492631|-11.488918492631|-11.535742386|-11.551693700655|-11.551693700655|-11.551693700655|-11.736443379439|-11.736443379439|-11.736443379439|-11.736443379439|-11.736443379439|-11.736443379439|-11.736443379439|-11.80938191206|-11.863201774831|-12.130899396547|-12.130899396547|-12.130899396547|-12.130899396547|-12.130899396547|-12.130899396547|-12.130899396547|-12.135549349927||-12.55111058039|-12.885848178326|-12.885848178326|-13.016090282067|-13.016090282067|-13.016090282067|-13.016090282067|-13.161766988552|-13.179743715908|-13.179743715908|-13.235825905961|-13.378973150432|-13.470981952666|-13.470981952666|-13.470981952666|-13.48334166091|-13.48334166091|-13.582601881484|-13.626668577405|-13.626668577405|-13.74952888256|-13.74952888256|-13.74952888256|-13.903768260902|-13.903768260902|-13.903768260902|-13.903768260902|-13.903768260902|-13.903768260902|-13.903768260902|12.877666792074|12.877666792074|12.877666792074|12.877666792074|12.877666792074|12.877666792074|12.877666792074|12.703656437688|12.703656437688|12.703656437688||12.703656437688|12.418507102124|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476||-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.487383359476|-13.506753596779|-13.602220333413|12.647583197121|12.647583197121|12.647583197121||12.647583197121|12.647583197121|12.647583197121|12.647583197121|12.533425064622|12.508250470226|12.327500708969|12.266667136519|12.219908300339|12.183787097863|11.536429977342|11.342700110458|11.132283830081|11.132283830081|11.077537430034|11.015041709725|10.72449082885|-12.313768093776|-12.313768093776|-12.313768093776|-12.313768093776|-12.313768093776|-12.313768093776|-12.313768093776|-12.313768093776||-12.313768093776|-12.313768093776|-12.313768093776|-12.313768093776|-12.313768093776|-12.313768093776|-12.313768093776|-12.313768093776|-12.313768093776|-12.313768093776|-13.112242161114|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.919869314149|11.331521231284|-13.152688896228
05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP|88.192798376013|88.192798376013|88.192798376013|86.864218976684|86.088019135471|85.342246535614|84.924991682227|84.924991682227|84.122210267578|83.895176175616|83.895176175616|83.895176175616|83.895176175616|83.575374896776|83.575374896776|83.575374896776|83.575374896776|83.362781359474|83.362781359474|83.362781359474|83.362781359474|83.362781359474|82.905455517913|82.905455517913|82.905455517913|82.905455517913|82.497728268466|81.522436527669|81.522436527669|81.522436527669|80.86937290238|80.41319567414|78.425773056037|76.892521972664|76.336450270674|76.336450270674||75.732164678598|75.157959736745|74.57273566873|||74.240954105309|74.240954105309|74.240954105309|74.240954105309|74.189950192693|-77.791506345229|-77.791506345229|-77.791506345229|-77.791506345229|-77.821115448692|-78.087353550305|74.876693830927|74.876693830927|74.876693830927|74.876693830927|74.876693830927|74.876693830927|74.876693830927|74.876693830927|74.876693830927|74.876693830927|74.876693830927|74.876693830927|74.876693830927|74.876693830927|74.876693830927|74.876693830927|74.876693830927|74.059806341546|74.059806341546|73.958091470216|73.958091470216|73.625657528213|72.942393693186|71.799879507728|70.774871036419|70.661650910549|70.661650910549|70.661650910549|70.661650910549|70.27331590629|70.27331590629|70.27331590629|70.27331590629|-73.970884982096|-73.970884982096|-73.970884982096|-73.970884982096|-73.970884982096|-73.970884982096|-73.970884982096|-73.970884982096|-73.970884982096|-73.970884982096|-73.970884982096|-73.98431639246|-74.327021011289|-75.166136406722|-76.007163196932|-76.007163196932|-76.007163196932|-76.007163196932|-76.007163196932|-76.016295916649|-76.515326931313|-76.972468726658|-76.972468726658|-76.972468726658|-76.972468726658|-76.972468726658|-76.972468726658|-76.972468726658|-76.972468726658|-76.972468726658|-76.972468726658|-77.377743792559|-77.613400043319|-77.613400043319|-77.613400043319|-78.038148955148|-78.038148955148|-78.146251238119|74.817871476699|74.817871476699|74.817871476699|74.817871476699|74.817871476699|74.817871476699|74.817871476699|74.817871476699|74.817871476699|74.817871476699|74.817871476699|74.817871476699|74.817871476699|74.817871476699|74.817871476699|74.817871476699|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|74.49868991003|73.551322800424|72.63369917085|72.63369917085|72.63369917085|72.63369917085|72.543994069734|72.543994069734|72.543994069734|72.543994069734|72.543994069734|72.543994069734|72.543994069734|72.543994069734|72.543994069734|72.543994069734|72.543994069734|72.543994069734|71.890507621232|71.890507621232|71.890507621232|71.890507621232|71.890507621232|71.890507621232|71.890507621232|71.800563514964|70.770068368135|67.833409213157||63.137120669784|61.777359690602|60.255400673477|60.1810025285|59.964993825272|59.964993825272|59.964993825272|||58.666658152822|57.274064317548|-62.969398148977|-62.969398148977|-62.969398148977|-62.969398148977|-62.969398148977|-63.161356454581|-63.161356454581|58.730555189744|58.730555189744|58.730555189744|58.730555189744|58.730555189744|58.730555189744|58.730555189744|58.730555189744|58.730555189744|58.730555189744|58.730555189744|58.730555189744|58.730555189744|58.700618360987|58.059018239435|57.240577601786|57.08953020241|56.968923803459|56.626581452832|56.279106677829|56.279106677829|56.279106677829
05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH|-524.4260965896|-527.81788238688|-528.56431986672|-528.80718008508|-528.80718008508|-532.38019568644|-535.06639276003|-535.06639276003|-535.06639276003|-538.08488321806|-555.39430587055|-564.32649751163|-564.32649751163|-564.32649751163|-569.48580567769|-569.48580567769|-569.48580567769|-569.48580567769|-571.4508829904|-578.66767150301|-579.47673615905|-579.47673615905|-579.47673615905|-579.47673615905|-590.76307137246|547.04089855802|547.04089855802|547.04089855802|547.04089855802|540.1121034054|-571.24688400855|-571.24688400855|-571.24688400855|-571.24688400855|-571.24688400855|-572.91876543484|||-575.56530103112|-578.58306749839||||-578.58306749839|-579.40502650083|-579.40502650083|-581.1166927212|-584.36298241808|-594.59221421562|-597.04841050202|-597.04841050202|-599.29926838176|-599.29926838176|-602.79917827466|-609.64354023247|-609.72615310119|-615.02733036822|-615.02733036822|-617.4414998883|-618.15382432073|-618.15382432073|-618.15382432073|-618.15382432073|-618.15382432073|-618.15382432073|-618.15382432073|-618.15382432073|-618.15382432073|-619.34871471292|-625.76524128259|578.75771335304|578.75771335304|578.75771335304|578.75771335304|578.75771335304|578.75771335304|578.75771335304|578.75771335304|578.75771335304|578.75771335304|578.75771335304|578.75771335304|578.75771335304|578.75771335304|578.75771335304|578.75771335304|571.95301483671|565.41443855013|562.20492629701|556.51660579768|554.35179100133|546.85752995916|-582.7130472834|-582.7130472834|-582.7130472834|-582.7130472834|-582.7130472834|-582.7130472834|-582.7130472834|-582.7130472834|-582.7130472834|-582.7130472834|-582.7130472834|-582.7130472834|-589.6700891582|-589.97785717557|-595.67540567793|-612.93935117101|-621.24369504027|-626.07079396835|-631.21198109114|-632.324449205|-635.72714408194|589.28225092751|589.28225092751|589.28225092751|589.28225092751|589.28225092751|585.49139398847|584.92793273456|584.92793273456|584.92793273456|584.92793273456|584.92793273456|584.46440293532|583.13675845516|583.13675845516|583.13675845516|583.13675845516|583.13675845516|583.13675845516|583.13675845516|577.74164320952|-627.21454537237|-627.21454537237|-627.21454537237|-627.21454537237|-627.21454537237|-627.21454537237|-627.21454537237|-627.21454537237|-627.21454537237|-627.21454537237|-627.21454537237|-627.21454537237|-627.21454537237|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-630.6808622688|-637.92331515932|-637.92331515932|-638.23699242963|-646.285534937|-646.36609334369|-646.36609334369|-647.91249725744|-647.91249725744|-647.91249725744|-660.15501851748|-660.15501851748|-660.15501851748|-660.15501851748|-660.15501851748|-660.15501851748||-660.15501851748||-660.15501851748|-660.15501851748|-670.11665672407|||-675.05962144867|-675.05962144867|-675.05962144867|-676.1662284217|-681.59582088631|-685.21628572779|-685.21628572779|-685.21628572779|-685.21628572779|-685.21628572779|-688.9514143449|-691.81272533005|-692.89191296438|-705.32433417483|-709.66034892581|-712.03372577586|-722.61527595429|-746.75030390321|696.03030155636|696.03030155636|696.03030155636|-736.91818993247|-736.91818993247|-736.91818993247|-736.91818993247|-736.91818993247|-736.91818993247||||-736.91818993247|-736.91818993247|-736.91818993247|-736.91818993247|-736.91818993247|-736.91818993247|-736.91818993247|-736.91818993247|-744.24344616952|-744.24344616952|-747.59272746049|-759.91707253163|-759.91707253163|-759.91707253163|-759.91707253163|-760.96647963103|-760.96647963103|-760.96647963103|-766.01835139125|-769.44611806863|-769.44611806863|-769.44611806863|-769.44611806863|-772.47348690026|-774.43887173679|-774.43887173679|-784.93204918997|-790.59513451308|-790.59513451308|-805.0612646391
05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP|20.216805350905|20.216805350905|20.216805350905|20.216805350905|20.216805350905|20.216805350905|20.216805350905|20.216805350905|19.980894923349|19.688772599056|19.495645272088|19.495645272088|19.339605476406|19.267340715226|19.127044844954|18.915117187668|18.915117187668|18.907366858796|18.907366858796|18.614853023241|18.602656769103|18.602656769103|18.337913097209|18.337913097209|18.337913097209|18.337913097209|18.337913097209|18.337913097209|18.337913097209|18.139715993636|18.139715993636|18.139715993636|18.139715993636|18.139715993636|18.139715993636|18.139715993636||18.139715993636|18.139715993636|18.139715993636|||18.139715993636|18.139715993636|18.139715993636|18.139715993636|18.139715993636|18.139715993636|18.139715993636|18.139715993636|18.139715993636|18.139715993636|18.139715993636|18.139715993636|18.139715993636|18.139715993636|18.139715993636|18.139715993636|18.139715993636|18.139715993636|18.139715993636|18.139715993636|17.973017838523|17.410414963899|17.410414963899|17.410414963899|17.410414963899|17.410414963899|17.336441037693|17.336441037693|17.336441037693|17.336441037693|17.276601470883|17.012382705465|17.012382705465|17.012382705465|17.012382705465|17.012382705465|17.012382705465|17.012382705465|17.012382705465|17.012382705465|17.012382705465|16.507006204034|16.507006204034|16.507006204034|16.360561516445|16.181179844186|-17.275284401383|-17.275284401383|-17.275284401383|-17.275284401383|-17.275284401383|-17.275284401383|-17.275284401383|-17.275284401383|-17.275284401383|-17.275284401383|-17.275284401383|-17.275284401383|-17.275284401383|-17.275284401383|-17.275284401383|-17.275284401383|-17.393649966415|-17.464055492807|-17.642284342899|-17.785217598392|16.735689858677|16.735689858677|16.735689858677|16.735689858677|16.735689858677|16.735689858677|16.735689858677|16.735689858677|16.735689858677|16.735689858677|16.735689858677|16.735689858677|16.735689858677|16.735689858677|16.735689858677|16.735689858677|16.735689858677|16.735689858677|16.735689858677|16.735689858677|16.735689858677|16.735689858677|16.357990189925|-17.350232833675|-17.350232833675|-17.350232833675|-17.350232833675|-17.359862207081|-17.359862207081|-17.359862207081|-17.359862207081|-17.536694797544|-17.536694797544|-17.536694797544|-17.536694797544|-17.581884049341|-17.79820373209|-17.870226941194|-18.002474557123|-18.628304440403|-18.787004319191|-19.013339086109|-19.036762173964|-19.036762173964|-19.036762173964|-19.036762173964|-19.110291622296|-19.206594559165|-19.206594559165|-19.46788321227|-19.506259907338|-19.506259907338|-19.506259907338|-19.506259907338|-19.506259907338|-19.506259907338|-19.506259907338|-19.514934850123|-19.514934850123|-19.514934850123|-19.514934850123|-19.585382858457|-19.585382858457|-19.585382858457|-19.827328990928|-19.827328990928|-19.827328990928|-20.246476410751|-20.403307542673|-20.617008431611|-20.72556530972|19.337475177512|19.337475177512|19.337475177512|19.337475177512|19.022750718577|19.003055951312|18.592839873847|-19.711748919922|-19.711748919922|-19.711748919922|-19.711748919922|-19.711748919922|-19.711748919922|-19.711748919922|-19.711748919922|-19.711748919922|-19.745831315206|18.432742648138|18.432742648138|18.432742648138|18.432742648138|18.432742648138|18.432742648138|18.313602823697|18.267892195872|18.232102952722|17.965670040717|17.699078696161|17.492865078085|17.437627254187|17.31903016375|-19.113980657146||-19.113980657146|-19.113980657146|-19.113980657146|-19.113980657146|-19.113980657146|-19.113980657146|-19.113980657146|||-19.113980657146|-19.113980657146|-19.113980657146|-19.113980657146|-19.113980657146|-19.113980657146|-19.113980657146|-19.767568519436|-19.767568519436|-20.639521098493|-20.865950943951|-20.865950943951|-21.009391336445|-21.163212384123|-21.389114593395|-21.389114593395|-21.389114593395|-21.389114593395|-21.389114593395|-21.389114593395|-21.389114593395|-21.389114593395|-21.389114593395|-21.389114593395|-21.389114593395|-21.389114593395|-21.389114593395|-21.389114593395|-21.905683224873|-22.066314372173|-22.144237686916
05359|549|/equities/danske-bank|STOXX600/EAFAVALUE|324.70934359753|324.70934359753|324.70934359753|324.70934359753|324.70934359753|324.70934359753|324.70934359753|324.70934359753|324.70934359753|321.66037736694|318.67329691418|318.67329691418|316.459204552|313.39357044678|310.75021578894|310.75021578894|310.75021578894|310.75021578894|310.75021578894|310.75021578894|310.75021578894|310.75021578894|310.75021578894|310.75021578894|310.75021578894|310.75021578894|310.75021578894|310.75021578894|310.75021578894|310.75021578894|310.75021578894|310.75021578894|310.75021578894|310.75021578894|310.75021578894|306.48912628079|||304.47126057838|303.06806154488||||301.39784039654|299.80317464579|296.83129295496|294.54689858734|294.54689858734|294.54689858734|294.54689858734|294.54689858734|294.54689858734|290.74457260896|290.74457260896|290.74457260896|290.74457260896|287.99823771349|287.99823771349|286.17583053235|-298.69505391718|-298.69505391718|-298.69505391718|-298.69505391718|-298.69505391718|-298.69505391718|-298.69505391718|-298.73587607897|-298.73587607897|-302.01764890394|289.06838927368|289.06838927368|289.06838927368|287.54820860867|283.04801092152|281.20334445111|281.07386029934|281.07386029934|277.80600338903|277.80600338903|277.80600338903|274.31777340534|268.12531192174|266.6003425107|263.93371491803|261.9967582243|261.9967582243|261.9967582243|261.9967582243|261.9967582243|261.9967582243|261.9967582243|261.9967582243|261.9967582243|261.9967582243|261.9967582243|261.9967582243|261.77550303225|261.77550303225|261.77550303225|261.77550303225|261.77550303225|261.77550303225|261.77550303225|261.77550303225|261.77550303225|261.77550303225|261.77550303225|261.77550303225|261.77550303225|-271.66023616927|-271.66023616927|-271.66023616927|-271.66023616927|-271.66023616927|-271.66023616927|-271.66023616927|-271.66023616927|-271.66023616927|-271.66023616927|-271.66023616927|-271.66023616927|-271.66023616927|-271.66023616927|-274.77805307327|-274.82661091765|-274.82661091765|-277.50733054435|263.68800821701|263.68800821701|263.68800821701|263.54780250566|263.12112904481|263.12112904481|263.12112904481|263.12112904481|263.12112904481|262.62904210545|261.10448376842|257.94942301852|255.68270004173|253.63632761527|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|253.22173369476|251.31858722974|248.71510539904|247.18899447007|246.2906853753|246.2906853753|246.2906853753|246.2906853753|246.2906853753|246.19469546629|246.19469546629|246.19469546629|246.1470854136|246.1470854136|246.1470854136|246.1470854136|246.1470854136|246.1470854136|246.1470854136|245.6891424792|245.6891424792|245.6891424792|245.60460309376||244.49826031245||244.49826031245|244.49826031245|244.49826031245|||244.49826031245|244.49826031245|244.49826031245|244.49826031245|244.49826031245|244.49826031245|243.32584614795|239.37871641629|238.63746234568|236.341628728|234.36292403019|233.69769607956|231.94744720916|229.81383091057|227.44869270418|224.88188552961|224.23543294387|223.62824814536|221.64805298622|213.17561849815|211.21734930919|207.85261288668|203.53069031002|199.01742757428|197.90824777405|196.31472822605|189.69969565535||||188.01632104609|184.95702219775|-214.35757673492|-214.35757673492|-214.35757673492|-214.35757673492|-214.35757673492|-214.35757673492|-225.70564268154|-236.93959636735|-241.07732794072|-242.45813944368|-242.75904721716|-245.28213894931|-245.28213894931|-245.28213894931|-245.28213894931|-245.28213894931|-245.28213894931|231.41031838533|231.41031838533|231.13220092157|231.13220092157|231.13220092157|231.13220092157|231.13220092157|231.13220092157|231.13220092157|231.13220092157|231.13220092157
05360|566|/equities/william-demant|STOXX600/EAFAGROWTH|-197.28871705977|-197.28871705977|-197.28871705977|-197.28871705977|-197.28871705977|-197.28871705977|-202.58191021778|-205.27990668458|-207.58322422419|-210.84246118768|-214.20273990879|-219.3101798665|-219.3101798665|-224.13353471088|215.6889172668|215.6889172668|215.6889172668|215.6889172668|215.6889172668|215.6889172668|215.6889172668|215.6889172668|215.6889172668|215.6889172668|215.6889172668|215.6889172668|215.6889172668|215.6889172668|214.13213233095|211.4801402527|-224.77627545034|-224.77627545034|-224.77627545034|-224.77627545034|-224.77627545034|-224.77627545034|||-224.77627545034|-224.77627545034||||-224.77627545034|-224.77627545034|-225.32920477827|-225.69973732762|-225.69973732762|-225.69973732762|-225.69973732762|-225.69973732762|-225.69973732762|-225.69973732762|-225.69973732762|-227.71445432651|-227.71445432651|-227.71445432651|-227.77570534764|-227.77570534764|-227.77570534764|-227.77570534764|-227.77570534764|-227.77570534764|-227.77570534764|-227.77570534764|-227.77570534764|-227.77570534764|-227.77570534764|-228.76189550888|-232.05959274743|-232.05959274743|-232.05959274743|-232.05959274743|-232.05959274743|-232.05959274743|-232.05959274743|-232.05959274743|-232.05959274743|-232.05959274743|-232.82295707977|-232.82295707977|-237.01439268629|-240.41598831328|224.83950954486|224.83950954486|224.83950954486|224.83950954486|224.83950954486|224.83950954486|222.21056616096|-238.20346961293|-238.20346961293|-238.20346961293|-238.20346961293|-239.59011844401|-239.59011844401|-239.59011844401|-239.59011844401|-239.59011844401|-239.59011844401|-239.59011844401|-239.59011844401|-239.59011844401|-239.59011844401|-242.96680369647|-243.8853369319|-245.20592568578|-251.92880241806|-252.25423253835|-253.90523093204|-253.90523093204|-254.70645846825|-254.70645846825|-256.30771558922|-256.30771558922|-256.30771558922|-256.30771558922|-256.30771558922|-256.30771558922|-256.30771558922|-256.30771558922|-256.30771558922|-256.35302223808|-260.75890885069|-261.71322784607|-261.71322784607|-261.71322784607|-261.71322784607|-263.83403064862|-263.83403064862|-263.83403064862|-263.83403064862|-263.83403064862|-263.83403064862|-263.83403064862|-263.83403064862|-263.83403064862|-265.16681112228|-265.16681112228|-265.16681112228|-265.16681112228|-265.16681112228|-265.16681112228|-265.16681112228|-265.16681112228|-265.16681112228|-272.19646002383|-281.04050961171|266.21541910217|266.21541910217|264.71715132446|263.06349401177|-278.0418049164|-278.0418049164|-278.0418049164|-278.0418049164|-278.0418049164|-278.0418049164|-278.0418049164|-278.0418049164|-282.57416564855|-282.57416564855|-282.57416564855|-282.57416564855|-282.57416564855|-283.59728633758|-283.59728633758|-283.59728633758|-283.59728633758|-286.17475479838|-286.3409867244|-286.3409867244|-286.3409867244|-286.3409867244|-286.3409867244|-288.91220781064|264.96305881565|264.96305881565|264.96305881565|264.96305881565|264.96305881565|264.96305881565|264.96305881565|253.67006467255||247.7223028968||246.35308563562|246.35308563562|246.35308563562|||246.35308563562|246.35308563562|246.35308563562|246.35308563562|246.35308563562|246.35308563562|243.05897386705|241.62109902872|241.04565168501|235.5507274853|232.7231233663|232.7231233663|230.1812390295|228.20785650561|228.20785650561|228.20785650561|228.20785650561|228.20785650561|220.26428280219|-240.65329786222|-240.65329786222|-240.65329786222|-240.65329786222|-240.65329786222|-240.65329786222|-240.65329786222|-240.65329786222||||-240.65329786222|-240.65329786222|-240.65329786222|-240.65329786222|-240.65329786222|-240.65329786222|-240.65329786222|-240.65329786222|-240.84111095849|-240.84111095849|-244.3123388973|-250.63593617712|-252.29547904635|-258.77276127763|-262.61417784103|-268.18242745276|-268.69928535262|-268.69928535262|-268.80538771454|-268.80538771454|-268.80538771454|-268.80538771454|-268.80538771454|-269.15043028531|-272.531580909|-272.531580909|-272.531580909|-272.531580909|-272.531580909|-274.38663680807
05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH|-73.502593636198|-73.502593636198|-73.502593636198|-75.622882445304|69.890201631943|69.890201631943|69.890201631943|69.890201631943|69.890201631943|69.890201631943|69.890201631943|69.890201631943|69.890201631943|69.890201631943|69.890201631943|69.890201631943|69.890201631943|69.890201631943|69.890201631943|69.890201631943|69.890201631943|69.890201631943|69.890201631943|69.890201631943|69.890201631943|69.890201631943|69.795059706154|69.795059706154|69.191180892987|67.959087473599|67.536766165327|66.577183783069|66.577183783069|66.577183783069|64.422423746867|63.98935975265|||63.650400047297|63.118222427362||||62.51913960774|60.976817802139|60.258687447119|-64.109164719235|-64.109164719235|-64.109164719235|-64.109164719235|-64.109164719235|-64.109164719235|-64.109164719235|-64.109164719235|-64.109164719235|-64.109164719235|-64.109164719235|-64.109164719235|-64.109164719235|-64.109164719235|-64.109164719235|-64.109164719235|-64.109164719235|-64.109164719235|-64.109164719235|-64.109164719235|-64.218263354826|-64.218263354826|-64.218263354826|-64.742514626768|-65.713904293143|-66.498122722541|-66.498122722541|-66.498122722541|-66.498122722541|-67.367914763462|-71.373239083833|-79.07026539439|74.322529196144|74.322529196144|74.322529196144|74.322529196144|74.322529196144|74.322529196144|74.322529196144|74.315032931832|73.81003991395|-78.178827115683|-78.178827115683|-78.178827115683|-78.178827115683|-78.178827115683|-78.178827115683|-78.766469978391|-79.684970033498|75.353963943881|75.353963943881|75.353963943881|75.353963943881|75.353963943881|74.056623772959|-78.673510868803|-78.673510868803|-78.673510868803|-78.673510868803|-78.673510868803|-79.491679438238|-81.138529945617|-82.168367148775|-82.581518121713|-83.121227599875|-83.121227599875|-83.121227599875|-83.121227599875|-83.686923505747|-84.675470460216|-85.937186891017|-86.677989198298|-87.393316482538|-87.66591074625|-88.108790108002|-89.400877948643|-89.895650505579|-89.895650505579|-90.740824374911|-90.740824374911|-90.740824374911|-90.740824374911|85.471257787922|82.739171352628|82.277969932825|-86.813371456559|-86.813371456559|-86.813371456559|-86.813371456559||-86.813371456559|-86.813371456559|-86.813371456559|-87.494858835467|-88.300952803568|-88.392166865618|-89.406854802537|-90.377616650714|-91.335127255269|-91.617922461638|-92.786579410908|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-93.107326869323|-94.224810260484|-94.372012502561|-95.321606469757|90.66932379064|90.66932379064|90.66932379064|90.66932379064|90.66932379064|90.66932379064|90.66932379064|90.103673803119|90.103673803119|90.103673803119|90.103673803119|90.103673803119|90.103673803119|90.103673803119|90.103673803119|90.103673803119|90.103673803119|-95.039155147646|-95.039155147646|-95.039155147646|-95.039155147646|-95.039155147646|-95.820172572769|-96.630194426287|-96.805768702547|-96.993075183277|-97.052810578735|-97.052810578735|-97.083124272461|-98.311250174967|-99.038050612838|-99.805612097218|-100.41513009649|-100.86040413946|-100.86040413946|94.361205752773|94.361205752773|94.361205752773|94.361205752773|94.361205752773|94.361205752773|94.361205752773|94.361205752773|94.35466944739||94.34574325399|93.046382563163|92.900425426219|92.466028522622|91.737814081125|91.035346283309|90.482770736561|||90.482770736561|89.08085908663|88.879840106564|-96.987984373463|-96.987984373463|-96.987984373463|-96.987984373463|-96.987984373463|-96.987984373463|-96.987984373463|-96.987984373463|-97.022200586942|-97.786890456574|-98.262100269946|-99.895669781005|-100.5862984512|-101.11810396487|-101.65524462983|-101.65524462983|-101.65524462983|-101.71882125264|-101.71882125264|-101.71882125264|-101.71882125264|-101.71882125264|-101.71882125264|-101.71882125264|-101.71882125264|-101.71882125264|-101.71882125264|-103.08202734398
05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH|-40.240759268157|-40.240759268157|-40.240759268157|-40.240759268157|-40.240759268157|-40.240759268157|-40.240759268157|-40.240759268157|-40.240759268157|-40.240759268157|-40.240759268157|-40.240759268157|-40.240759268157|-40.240759268157|-40.240759268157|-40.806399229226|-41.376554783912|-41.48394850529|-41.626609365551|-41.997900159722|-42.488778387579|38.934556195712|38.934556195712|38.934556195712|38.934556195712|38.934556195712|38.934556195712|38.934556195712|38.934556195712|38.731206710592|38.731206710592|38.731206710592|38.731206710592||38.57968712869|38.57968712869|||38.57968712869|38.251875146922||||-41.332753559132|-41.332753559132|-41.332753559132|-41.332753559132|-41.332753559132|-41.332753559132|-41.332753559132|-41.332753559132|-41.332753559132|-41.332753559132|-41.332753559132|-41.332753559132|-41.959726753257|-42.446918318031|-43.323242846857|-43.737493399923|-43.979993268456|-44.176950882633|-44.176950882633|-44.176950882633|-44.176950882633|-44.176950882633|-44.176950882633|-44.176950882633|-44.176950882633|-44.176950882633|-44.797724245609|-45.3102490092|-46.020276244557|-46.271903956713||-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.271903956713|-46.476004879542|-46.876671359349|-47.975746522799|-48.800275363806|-49.095648871384|-49.095648871384|-49.446831926728|-49.494854626126|-49.494854626126|-49.535062519236|-49.535062519236|-49.535062519236|-49.535062519236|-49.535062519236|-49.535062519236|-49.535062519236|-49.535062519236|-49.535062519236|-49.535062519236|-49.535062519236|-49.635626598115|-49.76458337121|-49.896203542338|-50.64967147574|-50.832512092364|-50.832512092364|-50.832512092364|-50.832512092364|-50.832512092364|-50.832512092364|-50.832512092364||-50.832512092364|-51.380262068481|-51.380262068481|-51.833069142998|-52.186743110751|-52.602408412605|-52.602408412605|-52.602408412605|-52.602408412605|-53.527120594084|-53.783238701105|-53.783238701105|-53.783238701105|-53.783238701105|-53.783238701105|-53.783238701105|-54.104709735712|-54.546345727532|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-54.622894851101|-55.21432727325||-55.369581865694|-55.369581865694|-55.369581865694|-55.369581865694|-56.631892247846|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.545419655014|51.322690497691|51.05520938376|49.876900603809|49.577526558698|49.577526558698|49.577526558698||49.577526558698|49.577526558698|49.271696184808|48.01966402126|47.632671357093|47.632671357093|46.990743638075|||45.522493575455|44.458326788347|43.928141562587|42.725156113446|-48.218466027169|-48.218466027169|-48.218466027169|-48.218466027169|-48.218466027169|-48.441429404019|-48.441429404019|-48.441429404019|-48.441429404019|-48.441429404019|-48.441429404019|-48.441429404019|-48.441429404019|-48.94936569929|45.819700419442|45.819700419442|45.819700419442|45.819700419442|45.799667132713|45.224253954962|45.224253954962|45.224253954962|45.224253954962|45.224253954962|45.224253954962|45.224253954962|45.224253954962
05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE|289.29508164297|289.23033406865|289.23033406865|285.10592945562|284.37325189893|284.36512674305|284.36512674305|279.86681698664|279.37978308845|277.38149304581|277.38149304581|277.38149304581|277.38149304581|273.59790105644|273.59790105644|273.59790105644|273.59790105644|273.59790105644|273.59790105644|273.59790105644|273.59790105644|273.59790105644|273.59790105644|273.59790105644|273.59790105644|273.59790105644|273.59790105644|273.59790105644|273.59790105644|273.59790105644|273.59790105644|273.59790105644|273.59790105644|273.59790105644|273.59790105644|273.59790105644|||271.8134414039|271.8134414039||||271.44273708506|270.9141357016|267.97127443679|265.32086877578|265.32086877578|265.32086877578|264.45575121871|264.45575121871|264.45575121871|264.45575121871|264.45575121871|264.45575121871|264.45575121871|264.45575121871|264.45575121871|263.46751084848|260.79259294987|260.79259294987|259.84176926613|-270.90184156769|-270.90184156769|-270.90184156769|-270.90184156769|-270.90184156769|-270.90184156769|-270.90184156769|-270.90184156769|-270.90184156769|-270.90184156769|-270.90184156769|-270.90184156769|-270.90184156769|-271.07376921358|-271.07376921358|-271.07376921358|-271.07376921358|-271.07376921358|-271.07376921358|-271.84861991341|-272.9923408634|-272.9923408634|-272.9923408634|-272.9923408634|-274.71926626966|-276.00475454116|264.53060885095|264.53060885095|264.53060885095|264.53060885095|264.53060885095|264.53060885095|264.53060885095|264.49511687649|-273.42591380813|-273.42591380813|-273.42591380813|-273.42591380813|-273.42591380813|-273.42591380813|-273.42591380813|-273.42591380813|-273.42591380813|-273.42591380813|-273.42591380813|-273.42591380813|-273.42591380813|-273.42591380813|-273.42591380813|-273.42591380813|-273.42591380813|-273.42591380813|-273.42591380813|-273.42591380813|-273.42591380813|-273.42591380813|-273.42591380813|-273.57712515813|-273.57712515813|-273.57712515813|-273.57712515813|-274.42918620719|-274.42918620719|-274.42918620719|264.71366251892|264.71366251892|264.71366251892|264.71366251892|263.98740618964|263.04711832758|261.10156015376|-270.71535377459|-270.71535377459|-270.71535377459|-270.71535377459|-270.71535377459|-270.71535377459|-270.71535377459|-270.71535377459|-270.71535377459|-270.71535377459|-270.71535377459|-270.71535377459|-270.71535377459|-270.71535377459|-270.71535377459|-271.02261733961|-271.73510375122|-271.73510375122|-271.73510375122|-271.73510375122|-272.2087716833|-272.2087716833|-273.55975106196|-276.24970746522|-278.5719032871|-278.80419646507|-278.80419646507|-281.73245102835|272.0611720974|272.0611720974|270.99574067137|269.74973575871|269.74973575871|269.74973575871|269.74973575871|269.74973575871|269.74973575871|269.74973575871|269.74973575871|269.74973575871|269.74973575871|269.74973575871|269.74973575871|269.74973575871|269.74973575871|269.74973575871|269.74973575871|267.41757452097|267.41757452097|266.9806410693|265.54517098521||265.19463476709|263.48490074967|263.48490074967|263.48490074967|263.48490074967|263.48490074967||263.48490074967|263.48490074967|262.62209329444|262.39507822515|262.39507822515|262.39507822515|261.73341448573|258.28158317967|256.32953618814|251.67464013798|251.67464013798|251.67464013798|251.67464013798|251.67464013798|251.67464013798|251.67464013798|251.67464013798|251.67464013798|251.67464013798||251.67464013798|251.67464013798|248.29961846385|245.56927350168|245.56927350168|244.1769732701|240.36329346092||||238.85285422723|238.85285422723|-258.42844943332|-258.42844943332|-258.42844943332|-258.42844943332|-258.42844943332|-258.42844943332|-271.65383338186|-280.29871833824|267.18400192834|267.18400192834|267.18400192834|267.18400192834|267.18400192834|267.18400192834|264.54889001423|262.64322333396|262.47107434714|262.47107434714|262.47107434714|260.96229601397|257.65255790832|256.58061277736|252.97586555585|252.97586555585|252.97586555585|252.97586555585|252.7120670754|252.51895866993
05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP|-43.265829101409|-43.265829101409|-43.265829101409|-43.265829101409|-43.265829101409|-43.265829101409|-43.265829101409|-43.265829101409|-43.265829101409|-43.265829101409|-43.265829101409|-43.265829101409|-43.265829101409|-43.265829101409|-44.067587763298|-45.433564299699|-45.433564299699|-48.13618100391|45.243267535043|45.243267535043|45.243267535043|45.196965004418|44.479347420687|44.479347420687|44.479347420687|44.479347420687|44.384275225528|43.749205231376|43.749205231376|43.749205231376|43.749205231376|43.749205231376|43.749205231376||43.29911722045|43.220361818564|||43.220361818564|43.220361818564||||43.220361818564|43.220361818564|43.220361818564|43.220361818564|43.220361818564|43.220361818564|43.220361818564|43.220361818564|41.495958449324|41.108864148833|41.108864148833|41.108864148833|41.108864148833|40.45873656138|39.79637500825|39.525971858396|38.808113601342|38.808113601342|-43.293273795122|-43.293273795122|-43.293273795122|-43.293273795122|-43.293273795122|-43.661511813262|-43.661511813262|-44.002791310525|-45.296435357439|-45.868261550651|-47.154734530698|-47.523623802351|-47.523623802351|-47.989661125106|-47.989661125106|-48.899622497473|-49.129581408935|-49.777312973293|-51.444792989396|-52.691349775584|-52.691349775584|-53.174832643173|-54.260925837249|-55.869918156433|49.419421931452|49.419421931452|49.419421931452|48.232689720995|47.422434549207|-52.49770526871|-52.49770526871|-52.49770526871|-52.49770526871|-52.49770526871|-52.49770526871|-52.49770526871|-52.49770526871|-52.49770526871|-52.49770526871|-52.49770526871|-52.49770526871|-52.49770526871|-52.49770526871|-52.49770526871|-52.49770526871|-52.49770526871|-52.49770526871|-52.49770526871|-52.49770526871|-53.281538278616|-53.281538278616|-53.281538278616|-53.281538278616|-53.281538278616|-53.281538278616|-53.306154126102|-54.264058927887|-54.904512039151|-55.580566423167|-55.811195888918|-55.811195888918|-57.026327705827|-57.057032479673|52.020808204238|52.020808204238|52.020808204238|52.020808204238|52.020808204238|52.020808204238|52.020808204238|51.117565561472|50.458406899967|50.064378070622|50.064378070622|50.064378070622|48.493754598597|47.918636182449|47.918636182449|47.918636182449|47.918636182449|47.633134133341|47.633134133341|47.633134133341|47.633134133341|47.633134133341|47.633134133341|47.633134133341|47.633134133341|47.633134133341|47.633134133341|47.331258834205|45.965287169706|44.569764623919|44.09695997269|44.026622030813|43.811247531659|43.475830175354|41.437589541491|39.687847366461|39.687847366461|39.687847366461|39.283164808628|38.35573707408|37.850820709007|37.787578769014|37.74397425683|36.736637274774|35.915848963977|35.915848963977|35.298244401114|35.298244401114|35.298244401114|35.298244401114|35.298244401114||35.298244401114|35.298244401114|35.298244401114|35.298244401114|35.298244401114|35.298244401114|35.298244401114|35.298244401114|35.298244401114||35.298244401114|35.298244401114|35.298244401114|35.298244401114|35.298244401114||35.298244401114|35.298244401114|35.298244401114|35.298244401114|35.298244401114|35.298244401114|35.218049919491|34.504499554507|34.254999716936|34.236296480892|34.236296480892|32.963664604555|-38.461175714059|-38.461175714059|-38.461175714059|-38.461175714059|-38.461175714059|-38.461175714059|-38.461175714059||-38.461175714059|-38.461175714059|-38.461175714059|-38.461175714059|-38.461175714059|-38.461175714059|-38.461175714059|||-38.794641161543|-39.220711867656|-40.200083767062|-40.200083767062|-40.200083767062|-40.677017266228|-40.677017266228|-42.272240593118|-42.639156926652|-45.219064091069|-46.767850397276|-47.213167294581|-47.810183110855|-48.810206482832|-50.098005372092|-51.203337013506|45.269356719487|45.269356719487|45.269356719487|45.269356719487|45.269356719487|-50.52033914125|-50.52033914125|-50.52033914125|-50.52033914125|-50.52033914125|-51.1859325148|-52.32437109697|-53.270582890659|-53.270582890659|-54.061755842798
05365|553|/equities/dsv|STOXX600/EAFAGROWTH|-1848.6198520499|-1848.6198520499|-1848.6198520499|-1848.6198520499|-1890.0776133887|-1926.3640148764|-1980.291964915|1748.6360084189|1748.6360084189|1748.6360084189|1724.5122315765|1685.208035085|1674.8123889939|1674.8123889939|1674.3765981677|1674.3765981677|1674.3765981677|1674.3765981677|1674.3765981677|1674.3765981677|1674.3765981677|1674.3765981677|1674.3765981677|1674.3765981677|1674.3765981677|1674.3765981677|1641.9462201863|1640.6346890959|1622.8440989955|1592.8267766617|1586.2983904824|1586.2983904824|1586.2983904824|1559.9982116471|1531.5066024355|1531.5066024355|||1531.5066024355|1531.5066024355||||1531.5066024355|1531.5066024355|1531.5066024355|1531.5066024355|1531.5066024355|1531.5066024355|1531.5066024355|1531.5066024355|1505.312891595|1473.7643239944|1459.432582216|1445.5362024623|1440.5971635337|1440.5971635337|1410.2468483707|1382.8853870786|1367.7337634207|-1472.0933438567|-1472.0933438567|-1472.0933438567|-1472.0933438567|-1472.0933438567|-1472.0933438567|-1472.0933438567|-1472.0933438567|-1472.0933438567|1378.7340819133|1378.7340819133|1378.7340819133|1378.7340819133|1351.5100910148|1332.2336727129|1332.2336727129|1332.2336727129|1332.2336727129|1332.2336727129|1332.2336727129|1332.2336727129|1332.2336727129|1332.2336727129|1332.2336727129|1316.6696470685|1316.6696470685|1316.6696470685|1252.3746873368|1252.3746873368|1252.3746873368|1241.025832717|1241.025832717|-1343.012898435|-1343.012898435|-1351.1682678779|-1351.1682678779|-1351.1682678779|-1351.1682678779|-1351.1682678779|-1351.1682678779|-1351.1682678779|-1351.1682678779|-1351.1682678779|-1351.409186531|-1360.2324294789|-1373.0638105321|-1393.9875672579|-1402.1098316295|-1402.1098316295|-1402.1098316295|-1405.6976826458|-1405.6976826458|-1405.6976826458|-1405.6976826458|-1405.6976826458|-1405.6976826458|-1405.6976826458|-1405.6976826458|-1419.8029807175|-1432.3088674639|-1439.9542971821|-1446.5603302023|-1453.5948113359|-1485.327568151|-1498.3361868345|-1500.401318705|-1523.6403541167|-1523.7998198971|-1523.7998198971|-1532.9154549389|-1532.9154549389|-1532.9154549389|-1532.9154549389|-1532.9154549389|-1532.9154549389|-1532.9154549389|-1532.9154549389|-1532.9154549389|-1532.9154549389|-1532.9154549389|-1532.9154549389|-1532.9154549389|-1532.9154549389|-1532.9154549389|-1532.9154549389|-1532.9154549389|-1580.7288611865|-1580.7288611865|-1580.7288611865|-1580.7288611865|-1580.7288611865|-1580.7288611865|-1580.7288611865|-1580.7288611865|-1599.9765124294|-1602.887421257|-1602.887421257|-1602.887421257|-1602.887421257|-1602.887421257|-1602.887421257|-1602.887421257|-1602.887421257|-1602.887421257|-1602.887421257|-1602.887421257|-1610.352262591|-1610.352262591|-1610.352262591|-1610.352262591|-1610.352262591|-1610.352262591|-1610.352262591|-1610.352262591|-1610.352262591|1512.1914871378|1512.1914871378|1512.1914871378|1512.1914871378|1512.1914871378|1512.1914871378|1512.1914871378|1512.1914871378|1505.3516523753||1480.305838274||1480.305838274|1480.305838274|1480.305838274|||1480.305838274|1480.305838274|1480.305838274|1480.305838274|1480.305838274|1480.305838274|1478.1175980822|1456.7139978691|1451.2933309656|1422.9092566285|1403.7047295872|1398.5330328747|1373.3144809719|1336.4605344132|1334.1326541887|1334.1326541887|1334.1326541887|1334.1326541887|1317.0362824319|1270.318091591|1244.4089906566|1122.565545174|1116.7784508321|1116.7784508321|1099.6427231468|1070.0474701631|-1268.4969804569||||-1268.4969804569|-1268.4969804569|-1268.4969804569|-1268.4969804569|-1268.4969804569|-1268.4969804569|-1291.4530622924|-1291.4530622924|-1369.2256247694|-1395.4451386327|-1444.2645934604|-1444.2645934604|-1444.2645934604|-1452.516214956|-1459.3513499511|-1489.2237221679|1383.1334824448|1383.1334824448|1383.1334824448|1383.1334824448|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636|-1484.4416323636
05366|18899|/equities/dufry-ag|STOXX600|49.35927094687|49.35927094687|49.35927094687|48.918634512568|46.062064667473|46.062064667473|46.062064667473|46.062064667473|46.062064667473|46.062064667473|45.677982919905|45.677982919905|45.612355345423|45.612355345423|45.612355345423|45.612355345423|45.612355345423|45.612355345423|45.612355345423|45.612355345423|45.612355345423|45.612355345423|45.342589253661|45.342589253661|45.342589253661|45.342589253661|45.342589253661|45.342589253661|45.342589253661|45.342589253661|45.342589253661|45.342589253661|45.342589253661|45.342589253661|45.342589253661||||45.342589253661|45.342589253661||||45.342589253661|45.342589253661|45.342589253661|45.342589253661|45.342589253661|45.342589253661|45.342589253661|45.342589253661|45.342589253661|45.342589253661|45.342589253661|45.342589253661|45.201211366915|43.879677677445|42.80908807151|42.80676432045|42.171960940976|-44.566343646167|-44.566343646167|-44.566343646167|-44.566343646167|-44.566343646167|-44.566343646167|-44.566343646167|-44.566343646167|-44.923160293498|42.666074135451|42.666074135451|42.666074135451|42.357860303089|41.438735246841|41.119510725245|-42.696750134654|-42.696750134654|-42.696750134654|-42.696750134654|-42.696750134654|-42.696750134654|-42.696750134654|-42.696750134654|-42.696750134654|-43.005277283133|-43.093643010922|-43.175037838802|-43.175037838802|-43.175037838802|-43.175037838802|-43.175037838802|-43.722264689191|-43.776960180847|-43.875509684449|-44.146122236125|-44.315692339862|-44.771881962843|-44.923199442832|-45.062444664602|-45.269938973989|-45.428691536427|-45.428691536427|-45.428691536427|-46.266323361398|-46.581185977871|-46.581185977871|-46.581185977871|-46.581185977871|-46.581185977871|-46.581185977871|-46.581185977871|-46.581185977871|-46.581185977871|-46.581185977871|-46.581185977871|-46.581185977871|-46.581185977871|-46.581185977871|-46.581185977871|-46.581185977871|-46.581185977871|-46.581185977871|-46.581185977871|-46.692427177357|45.035219219348|45.035219219348|45.035219219348|45.035219219348|45.035219219348|45.035219219348|45.035219219348|45.035219219348|45.035219219348|44.630799429308|44.264565082109|44.264565082109|43.736181042499|42.765201963657|42.444386086928|42.444386086928|42.343763971844|41.41973670381|-43.972845024421|-43.972845024421|-43.972845024421||-43.972845024421|-43.972845024421|-44.129269646886|-44.603635416299|42.840744936615|42.840744936615|42.840744936615|42.840744936615|42.840744936615|42.840744936615|42.840744936615|42.840744936615|42.840744936615|42.840744936615|42.840744936615|42.840744936615|-44.687619414592|-44.687619414592|-44.687619414592|-44.687619414592|-44.687619414592|-44.687619414592|-44.687619414592|-44.687619414592|-44.687619414592|-44.687619414592|-44.687619414592|-44.687619414592|-44.687619414592|-44.797926202556|-44.797926202556|42.343914867766|42.343914867766|42.343914867766|42.343914867766|42.343914867766|42.343914867766|42.343914867766||42.343914867766|42.343914867766|42.343914867766|41.821018088005|41.560947280045|41.560947280045||41.2166066224|41.142700984721|41.142700984721|41.142700984721|41.142700984721|41.10876861355|41.10876861355|40.631338024222|40.631338024222|40.631338024222|40.631338024222|40.631338024222|39.599266158301|38.729183526788|38.205599662151|38.205599662151|37.389553993373|36.009505556059|35.126116750453||34.476794770265|34.374772975737|34.055300551315|33.773668957705|33.246297307539|33.228109831863|-36.594177963978|||-36.594177963978|-36.594177963978|-36.594177963978|-36.594177963978|-36.594177963978|-36.594177963978|-36.594177963978|-36.594177963978|-36.594177963978|-38.569087932116|-40.250651197971|-41.051835198469|-41.115844779627|-41.115844779627|-41.680486007798|-41.680486007798|-41.680486007798|-41.680486007798|-41.680486007798|-41.680486007798|-41.680486007798|-41.680486007798|-41.680486007798|-41.680486007798|-41.680486007798|-41.680486007798|-41.742764044987|-41.997232565104|-41.997232565104|-41.997232565104|-41.997232565104
05367|424|/equities/edp|STOXX600/EAFAVALUE|4.151407501994|4.151407501994|4.151407501994|4.151407501994|4.151407501994|4.151407501994|4.151407501994|4.151407501994|4.151407501994|4.151407501994|4.151407501994|4.151407501994|4.151407501994|4.151407501994|4.151407501994|4.151407501994|4.151407501994|4.1166749772081|4.0840276674704|4.0461419904979|3.9970465064879|3.9734960795371|3.953071588601|3.953071588601|3.953071588601|3.953071588601|3.9311165246235|3.9311165246235|3.9311165246235|3.9311165246235|3.9311165246235|3.9311165246235|3.9311165246235|3.8822406831568|3.8322117001023|3.8105130891232||-3.9261889989133|-3.9261889989133|-3.9261889989133|||-3.9261889989133|-3.9261889989133|-3.9261889989133|-3.9261889989133|-3.9261889989133|-3.9261889989133|-3.9261889989133|-3.9261889989133|-3.9261889989133|-3.9261889989133|-3.9988767499124|-4.0134620140968|-4.0134620140968|-4.0134620140968|-4.0134620140968|-4.0134620140968|-4.0134620140968|-4.0134620140968|-4.0134620140968|-4.0134620140968|-4.0134620140968|-4.0134620140968|-4.023218480032|-4.023218480032|-4.0444650023969|-4.047294533892|-4.1022715575646|-4.1213929947619|-4.1213929947619|-4.1213929947619|-4.1213929947619|-4.1469921465719|-4.2510468028215|-4.2602186227537|-4.4365762102049|4.2646494275933|4.2646494275933|4.2646494275933|4.2646494275933|4.2646494275933|4.2646494275933|4.2646494275933|4.2646494275933|4.2646494275933|4.2646494275933|4.2646494275933|4.2646494275933|4.2391659028668|4.1867397899251|4.1540997419999|4.130833007036|4.1065369194728|4.0533743242403|4.019193501382|3.9896036994776|3.9598440550386|3.9598440550386|3.9588824270631|3.9237581357322|3.9011201709466|3.8830223977518|3.8265805045711|3.8204047920755|3.8204047920755|3.8204047920755|3.753949894116|3.7283330378772|-3.8839312890419|-3.8839312890419|-3.8839312890419|-3.8839312890419|-3.8839312890419|-3.8839312890419|-3.8839312890419|-3.8839312890419|-3.8839312890419|-3.8839312890419|-3.8839312890419|-3.8839312890419|-3.8839312890419|-3.8839312890419|-3.9330347356143|3.7273622762483|3.7273622762483|3.7273622762483|3.7273622762483|3.7273622762483|3.7273622762483|3.7273622762483|3.695513686794|3.6884596714907|3.6486773501428|-3.8330462912172|-3.8330462912172|-3.8330462912172|-3.8330462912172|-3.8330462912172|-3.8330462912172|-3.8739215301695|-3.8739215301695|3.6776149940005|3.6776149940005|3.6776149940005|3.6776149940005|3.6776149940005|3.6776149940005|3.6776149940005|3.6776149940005|3.6776149940005|3.6776149940005|3.6776149940005|3.6776149940005|3.6776149940005|3.6776149940005|3.6776149940005|3.6776149940005|3.6776149940005|3.6422527491484|3.6422527491484|3.6422527491484|3.6422527491484|3.6422527491484|3.6422527491484|3.6422527491484|3.6257253553507|3.6041392646495|3.5581547907396|3.5481169169092|3.5481169169092|3.5296855309433|3.5157062189255|3.5003089722828|3.5003089722828|3.5003089722828|3.4656097752611|3.4656097752611|3.4509998347485|3.4509998347485|3.4459997841742|3.4353885461916|3.4075984745147|3.3806648286318|3.3739272818225|3.3739272818225|3.3739272818225|3.3739272818225|3.3527526971651|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|-3.5492490245547|3.2085458921045|3.2085458921045|3.2085458921045|3.2085458921045||3.2085458921045|3.1523843392896|3.1023160865094|3.0848511910202|3.0338346004223|3.0134273104905|2.9846969636545|||2.9193299514569|-3.2544146222861|-3.2544146222861|-3.2544146222861|-3.2544146222861|-3.2544146222861|-3.2544146222861|-3.28473841294|-3.3184871446683|2.9817442305792|2.9817442305792|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886|-3.1999097587886
05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH|-87.575652630781|79.622143103358|79.622143103358|79.622143103358|79.622143103358|79.622143103358|79.622143103358|78.526826992826|77.854249891524|75.172502659962|73.452778020617|71.899752050767|70.103057868094|67.694508877961|65.355009864401|65.105566261688|61.252928446954|61.252928446954|61.252928446954|61.252928446954|61.252928446954|61.252928446954|61.252928446954|61.252928446954|61.252928446954|61.252928446954|60.118806520243|58.952847216772|58.952847216772|58.615243656457|58.615243656457|58.56564105422|58.56564105422||58.56564105422|58.56564105422|||58.191826326656|57.422698654422||||57.422698654422|57.422698654422|57.422698654422|57.422698654422|57.422698654422|57.422698654422|57.422698654422|57.422698654422|55.665885071564|55.665885071564|55.665885071564|55.665885071564|55.13062171779|55.13062171779|-60.341175405814|-60.341175405814|-60.341175405814|-60.341175405814|-60.341175405814|-60.341175405814|-60.341175405814|-60.341175405814|-60.341175405814|-60.341175405814|-60.341175405814|-60.572415396719|-62.77490726792|56.384246776766|56.384246776766|56.384246776766|56.384246776766|56.384246776766|56.384246776766|56.384246776766|56.384246776766|56.384246776766|56.384246776766|56.384246776766|56.384246776766|53.806799345964|53.806799345964|53.806799345964|53.045333259364|51.707037997533|50.992264085665|50.450292487558|-55.878315911057|-55.878315911057|-55.878315911057|-55.878315911057|-55.878315911057|-55.900676946771|-55.900676946771|-55.900676946771|-55.900676946771|-55.900676946771|-55.900676946771|-55.900676946771|-55.900676946771|-55.900676946771|-55.900676946771|-55.900676946771|-55.900676946771|-56.925708884038|-56.925708884038|-56.925708884038|-56.925708884038|-57.764120651657|-58.365579577355|-58.365579577355|-59.0262001577|-59.172469005538|-59.172469005538|-59.357452902259|-59.357452902259|-59.357452902259|-59.357452902259|-59.357452902259|-59.357452902259|-60.390504767565|-61.000560471381|-61.612844569777|-62.390515082296|-62.390515082296|-62.390515082296|-63.492795459888|-64.204533023792|-64.204533023792|-64.204533023792|-64.845808250924|-64.845808250924|-64.845808250924|-64.845808250924|-64.845808250924|-64.845808250924|-64.845808250924|-64.845808250924|-64.845808250924|-64.845808250924|-64.845808250924|-64.845808250924|-64.845808250924|-66.31867454584|-67.577416187475|-68.171807825292|-68.171807825292|-68.171807825292|-68.171807825292|-68.171807825292|-68.171807825292|-68.171807825292|-69.759784870374|-72.446427642226|67.681264263286|67.681264263286|67.681264263286|67.187314812066|67.187314812066|67.187314812066|66.423681700365|65.80184406943|65.80184406943|65.80184406943|65.80184406943|63.537601520694|61.039557194352|60.725254111379|60.725254111379|59.939171066458|59.939171066458|59.939171066458|59.701988935045||59.701988935045|59.701988935045|59.701988935045|58.759985976276|57.859882415315|-65.55015040968|-65.55015040968|-65.55015040968|-65.55015040968||-65.55015040968|-65.55015040968|-65.55015040968|-67.012389199979|-68.837765443774||-68.837765443774|-69.1727465419|-69.1727465419|-69.1727465419|-69.1727465419|-69.1727465419|-69.1727465419|-69.1727465419|-69.1727465419|-69.1727465419|-69.1727465419|-69.1727465419|-69.1727465419|-69.1727465419|-69.1727465419|-69.1727465419|-69.850828253343|-71.1685295505|-71.1685295505||-71.1685295505|-76.218366667371|-76.833228722225|-76.833228722225|-76.833228722225|-76.833228722225|-76.833228722225|||-76.833228722225|-76.833228722225|-76.833228722225|-76.833228722225|-76.833228722225|-76.833228722225|-76.833228722225|-80.979146364674|-81.29793906581|-84.686599894493|-88.402889432873|-89.860986275106|-89.875538661114|-90.396158459045|-92.777952249688|-93.732171438184|-96.140188638862|-96.167170493075|-96.167170493075|-96.167170493075|-96.167170493075|-96.167170493075|-96.167170493075|-96.167170493075|-96.167170493075|-96.167170493075|-96.167170493075|-96.167170493075|-96.167170493075|-96.167170493075|-96.167170493075
05369|18977|/equities/elekta|STOXX600||-57.864797248931|||||-58.301163186068|||||-58.49295901086||-59.069953693572|-60.079116147562|-60.444851232683||-63.080391699645|-63.508767453137|-63.990300167862||-63.990300167862|||-64.655889499257|61.167069342324|58.023131161474|57.314590009874|57.110658787827||||||||||||||||53.510065504064||53.510065504064|||53.510065504064||53.510065504064|||53.510065504064|||53.510065504064|53.510065504064|53.510065504064||53.510065504064|47.391183266099|-45.963961787763|-45.963961787763|-45.963961787763|||-46.737732988533|||-47.463982437123||-47.463982437123|-47.463982437123|-47.669427286772|-48.74658456024||-50.570095752968||||||||48.06183971377||-50.723218639296|||-50.723218639296|||||-50.723218639296||-50.723218639296|-50.723218639296||||||-50.723218639296||||48.284202249402|47.474671107259||||46.754898837719|46.754898837719|-48.57138571764|-48.57138571764|||||-48.57138571764|-49.992650721084|||-50.252176368377|-50.252176368377|-50.252176368377|-50.252176368377|-50.252176368377||-50.252176368377|-50.252176368377|-50.252176368377|||||||||||||-50.252176368377|||||||||-50.252176368377||||-50.517446835424|-50.517446835424||||||||-50.517446835424|-50.517446835424||-50.517446835424||||||-50.517446835424|||-51.746051081447|-52.266169292428||||||-52.296438935955||-52.296438935955|||-52.296438935955|-52.296438935955|-52.296438935955||49.105014290388||||49.105014290388||-51.939244587486|-51.939244587486||||-51.939244587486||-52.369005007426||-52.369005007426|-52.369005007426||-52.369005007426|-52.369005007426||-52.369005007426||||||-53.492225853249|||||||-55.973861923532||||||-58.910958438798||||||-60.508588762544|||-60.508588762544||||-61.403989336515|-62.679432045116
05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH|125.316772502|124.78823031392|124.78823031392|124.78823031392|122.88136396371|120.21263154306|119.58070027341|119.24522311941|117.33316070606|117.33316070606|117.33316070606|117.08662485254|117.08662485254|115.37993257804|115.37993257804|115.37993257804|114.88326198043|113.42584664492|112.18427633873|110.12697065795|109.2048020022|109.2048020022|109.2048020022|109.2048020022|109.2048020022|109.2048020022|109.2048020022|109.2048020022|109.2048020022|109.2048020022|109.2048020022|109.2048020022|108.07199908814|106.49568001529|106.49568001529|105.60075608117||104.03972838568|103.360814658|102.32312307446|||101.32569662828|101.10632500934|100.65175113363|100.65175113363|100.65175113363|-106.53012991457|-106.53012991457|-106.53012991457|-106.53012991457|-106.53012991457|-108.81421966107|-108.81421966107|-108.81421966107|-108.81421966107|-108.81421966107|-108.81421966107|-108.81421966107|-108.81421966107|-108.81421966107|-108.81421966107|-108.81421966107|-108.81421966107|-108.81421966107|-108.81421966107|-108.81421966107|-109.2213571287|102.62786605046|102.62786605046|102.62786605046|102.62786605046|102.62786605046|102.62786605046|102.62786605046|102.62786605046|102.62786605046|102.62786605046|102.62786605046|102.62786605046|102.62786605046|102.62786605046|102.62786605046|102.62786605046|102.62786605046|102.62786605046|102.62786605046|102.62786605046|100.93651503639|100.69612714005|99.751250597639|99.212503800572|98.180560202269|97.471342982453|97.471342982453|97.471342982453|95.851490168221|94.754430722801|92.972331971418|92.972331971418|92.972331971418|92.934668186872|92.934668186872|-98.879001901537|-98.879001901537|-98.879001901537|-98.879001901537|-98.879001901537|-98.879001901537|-98.879001901537|-98.879001901537|-98.879001901537|-98.879001901537|-98.879001901537|-98.879001901537|-98.879001901537|-98.879001901537|-98.879001901537|-98.879001901537|-98.879001901537|-98.879001901537|-98.879001901537|-98.879001901537|-100.46555529479|-102.32899682641|-102.32899682641|-102.32899682641|-102.32899682641|-102.32899682641|-102.32899682641|-102.32899682641|-102.32899682641|-102.32899682641|-102.32899682641|-102.32899682641|-102.32899682641|-102.80166475111|-103.92684896051|-104.50011700244|98.766992464276|98.766992464276|98.766992464276|98.766992464276|98.766992464276|98.766992464276|98.766992464276|98.766992464276|98.766992464276|98.766992464276|98.766992464276|97.090771606678|97.090771606678|97.090771606678|97.090771606678|96.31752154906|94.952804857706|94.469781564579|93.858096730826|93.701494170443|93.701494170443|93.701494170443|93.701494170443|93.701494170443|93.701494170443|93.701494170443|93.701494170443|93.701494170443|93.701494170443|93.701494170443|92.58499479428|92.366656304897|91.374063493478|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|-96.433856091321|89.359163654937|89.359163654937|89.359163654937|89.359163654937|89.359163654937|88.98518031294|86.072422485162|85.717497413307||85.717497413307|83.886108152237|81.459563087717|80.838402244002|80.309293052829|80.309293052829|80.309293052829|||78.296439777123|78.084931305501|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|77.452911236689|75.225456081944|72.69099614247|72.69099614247|71.739998680842|70.994439926956|69.999378459557|67.304865378919|-68.691249198276
05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE|40.52948180879|40.52948180879|40.52948180879|40.52948180879|40.52948180879|40.52948180879|40.236090254396|39.887879662613|39.540977589399|39.019974938268|38.514415784273|38.062682941659|37.360759976952|36.836399347086|36.35155601689|-38.218728882959|-38.218728882959|-38.218728882959|-38.218728882959|-38.218728882959|-38.218728882959|-38.218728882959|-38.218728882959|-38.218728882959|-38.218728882959|-38.218728882959|-38.218728882959|-38.218728882959|-38.218728882959|-38.268598424623|-38.268598424623|-38.268598424623|-38.311791534014||-38.311791534014|-38.311791534014|||-38.311791534014|-38.311791534014||||-38.311791534014|-38.311791534014|-38.444212722323|-38.796508028604|-38.796508028604|-38.796508028604|-38.796508028604|-38.796508028604|-38.796508028604|-38.796508028604|-38.796508028604|-38.796508028604|-38.796508028604|-38.796508028604|-38.838341609744|-39.129267683855|-39.515853660229|-39.63094665488|-39.678552858167|-39.678552858167|-39.678552858167|-39.678552858167|-39.678552858167|-39.678552858167|-39.772402982702|-39.772402982702|-39.772402982702|-39.772402982702|-39.772402982702|-39.772402982702|-39.772402982702|-39.772402982702|-39.772402982702|-39.772402982702|-39.791557979573|-40.043954955195|-40.714394369229|-41.042660384824|-41.316288477237|-41.944764991662|-42.493071551744|-42.688968017834|-43.006630927476|-43.477369977537|-45.335480445767|-45.335480445767|-45.335480445767|-45.335480445767|-45.335480445767|-45.800632518538|-45.800632518538|-45.800632518538|-45.819688043161|-45.819688043161|-45.819688043161|-45.87187619691|-45.908751440102|-45.967716935307|-45.967716935307|-46.376352472471|-46.378957242346|-46.378957242346|-46.421063390679|-46.491182926967|-46.881312294883|-46.988125399399|-47.208220978018|45.146541222191|45.146541222191|45.146541222191|45.146541222191|45.146541222191|44.710600120333|44.610346845441|44.610346845441|44.610346845441|-45.908206007483|-45.908206007483|-45.908206007483|-45.908206007483|-45.908206007483|-45.908206007483|-45.908206007483|-45.908206007483|-45.908206007483|-45.908206007483|-45.908206007483|-45.908206007483|-45.908206007483|-45.908206007483|-45.908206007483|-45.908206007483|-45.908206007483|-45.908206007483|-45.908206007483|-46.01245204343|-46.318280234752|-46.54997740314|-46.54997740314|-46.759974061622|-46.948927482426|-46.948927482426|-46.948927482426|-46.948927482426|-47.272006923948|-47.272006923948|-47.272006923948|-47.272006923948|-47.272006923948|-47.272006923948|-47.452228898245|-47.619143771284|-48.027790346049|45.998382312168|45.998382312168|45.998382312168|45.998382312168|45.998382312168|45.998382312168|45.998382312168|45.998382312168|45.998382312168|45.998382312168|45.998382312168|45.998382312168|45.714867625092|-47.483995246356|-47.483995246356|-47.483995246356|-47.483995246356|-47.483995246356|-47.483995246356||-47.483995246356|-47.483995246356|-47.571103837165|-47.682339326179|-47.845931414803|45.712306309145|45.712306309145|45.712306309145|45.712306309145|45.712306309145|45.712306309145|45.302561336536|45.126486921247|45.126486921247|45.126486921247||45.126486921247|45.126486921247|45.126486921247|44.7505388789|-46.936238210438|-46.936238210438|-46.936238210438|-46.936238210438|-46.936238210438|-46.936238210438|-46.936238210438|-47.132487315865|-47.803875626162|44.952078003513|44.952078003513|44.952078003513|44.788974915198|44.535529200956|44.303921665002||43.861023758572|43.57669326853|42.892309315401|42.892309315401|42.892309315401|42.618055331862|42.618055331862|||42.618055331862|42.618055331862|-45.620864620668|-45.620864620668|-45.620864620668|-45.620864620668|-45.620864620668|-46.597628212486|-46.784949885751|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|44.409361054562|43.708178178096|43.455634312739|43.455634312739
05372|453|/equities/enagas|STOXX600/EAFAVALUE|14.225819491144|14.225819491144|14.225819491144|14.225819491144|14.178133592336|14.085981750189|13.953588167457|13.953588167457|13.782042626571|13.77351010193|13.77351010193|13.591122127788|13.579024077805|13.402406747145|13.402406747145|13.304740009375|13.304740009375|13.304740009375|13.304740009375|13.304740009375|13.304740009375|13.304740009375|13.304740009375|13.304740009375|13.304740009375|13.304740009375|13.275822332245|13.270655997557|13.270655997557|13.270655997557|13.270655997557|13.270655997557|13.054752987849|-13.654807903371|-13.654807903371|-13.654807903371||-13.654807903371|-13.654807903371|-13.654807903371|||-13.684425252076|-13.684425252076|-13.684425252076|-13.745472000038|-13.982774290523|-13.982774290523|-14.016819606539|-14.016819606539|-14.016819606539|-14.107299206783|-14.324499260639|-14.397680733845|-14.397680733845|-14.397680733845|-14.397680733845|-14.397680733845|-14.397680733845|-14.397680733845|-14.397680733845|-14.397680733845|-14.397680733845|-14.397680733845|-14.397680733845|-14.397680733845|-14.397680733845|-14.397680733845|-14.397680733845|-14.397680733845|-14.397680733845|-14.397680733845|-14.397680733845|-14.397680733845|-14.397680733845|-14.397680733845|-14.397680733845|-14.397680733845|-14.397680733845|-14.397680733845|13.735168561437|13.735168561437|13.735168561437|13.735168561437|13.651576317127|13.63611268798|13.63611268798|13.573458245501|13.415786905537|13.411430380356|13.324142141121|13.324142141121|13.302380105938|13.235699888827|13.17216607902|13.107407059643|-13.498593734481|-13.498593734481|-13.498593734481|-13.498593734481|-13.498593734481|-13.498593734481|-13.498593734481|-13.498593734481|-13.498593734481|-13.498593734481|-13.498593734481|-13.498593734481|-13.498593734481|-13.518096262022|-13.518096262022|-13.518096262022|-13.518096262022|-13.518096262022|-13.518096262022|-13.518096262022|-13.518096262022|-13.518096262022|-13.518096262022|-13.518096262022|-13.518096262022|-13.518096262022|-13.518096262022|-13.614273236641|-13.637125532222|-13.637125532222|-13.637125532222|-13.637125532222|-13.637125532222|-13.637125532222|-13.637125532222|-13.637125532222|-13.637125532222|-13.637125532222|-13.637125532222|-13.637125532222|-13.637125532222|-13.637125532222|-13.637125532222|-13.637125532222|-13.717826657884|-13.717826657884|-13.717826657884|-13.717826657884|-13.717826657884|-13.717826657884|-13.717826657884|-13.717826657884|-13.717826657884|-13.860084963499|-13.865702502036|-13.865702502036|-13.865702502036|-13.865702502036|-13.865702502036|-13.865702502036|-13.865702502036|-13.865702502036|-13.865702502036|-13.865702502036|-13.865702502036|-13.956058890846|-14.044231210844|-14.069701815861|-14.164946186562|-14.257155962957|-14.257155962957|-14.323229441127|-14.45997670964|13.838930097371|13.838930097371|13.838930097371|13.838930097371|13.838930097371|13.838930097371|13.795962699585|13.795962699585|13.758847908105|13.734472356125|13.734472356125|13.698978442081|13.698978442081|13.697088108109|13.697088108109|13.697088108109|13.697088108109|13.697088108109|13.697088108109|13.697088108109|13.697088108109|13.697088108109|13.697088108109|13.697088108109|13.697088108109|13.589541922727|13.317546803332|13.145884944969|13.092094476547|13.017996038325|13.017996038325|13.017996038325|13.017996038325|13.017996038325|13.017996038325|13.017996038325|13.017996038325|13.017996038325|13.017996038325|12.974162116456|12.813308989135|12.813308989135||12.813308989135|12.721176239216|-13.513274491243|-13.513274491243|-13.513274491243|-13.513274491243|-13.513274491243|||-13.513274491243|-13.513274491243|-13.513274491243|-13.513274491243|-13.513274491243|-13.513274491243|-13.513274491243|-13.628916118335|-13.678240561697|12.774733304743|12.764147493314|12.647941877523|12.626656917484|12.626656917484|12.534619229537|12.381936595152|12.381936595152|12.338265770264|12.338265770264|12.338265770264|12.338265770264|12.338265770264|12.338265770264|12.338265770264|12.338265770264|12.338265770264|12.338265770264|12.338265770264|12.12085079439|11.979611850007|11.979611850007
05373|13816|/equities/endesa|STOXX600/EAFAVALUE|30.661006466776|30.661006466776|30.661006466776|30.661006466776|30.661006466776|30.661006466776|30.661006466776|30.661006466776|30.24778442055|30.178094648322|30.04065945303|-31.728455770462|-31.728455770462|-31.728455770462|-31.728455770462|-31.728455770462|-31.728455770462|-31.728455770462|-31.728455770462|-31.728455770462|-31.728455770462|-31.728455770462|-31.728455770462|-31.728455770462|-31.907948284482|-31.907948284482|-31.907948284482|-31.907948284482|-31.907948284482|30.36726016683|30.36726016683|30.36726016683|30.36726016683|-31.553816874057|-31.553816874057|-31.553816874057||-31.553816874057|-31.553816874057|-31.553816874057|||-31.553816874057|-31.553816874057|-31.553816874057|-31.553816874057|-31.553816874057|-31.553816874057|-31.553816874057|-31.553816874057|-31.553816874057|-31.553816874057|-31.83282151915|-31.83282151915|-31.83282151915|-31.83282151915|-31.97257991077|-32.203965773832|-32.203965773832|-32.203965773832|-32.203965773832|-32.203965773832|-32.203965773832|-32.203965773832|-32.398294888879|-32.63902528054|-32.63902528054|-32.63902528054|30.93153064682|30.93153064682|30.93153064682|30.93153064682|30.781700112575|30.52188934458|30.387673986801|30.387673986801|30.387673986801|30.312971473677|29.976080233237|29.771199127459|29.535220989942|29.456357409954|28.909284938706|28.536427671526|28.268274345716|28.268274345716|28.268274345716|28.268274345716|28.268274345716|28.268274345716|28.036583373686|28.036583373686|28.036583373686|27.629536891138|27.238929722216|27.149366561468|26.930963401326|26.742735841019|26.65442717191|26.65442717191|26.457141798033|26.208817138218|26.208817138218|25.920906850522|25.866008357677|25.818341975381|25.71592132586|25.71592132586|25.71592132586|25.71592132586|25.71592132586|25.71592132586|25.71592132586|25.71592132586|25.71592132586|25.679913118346|-26.481598789053|-26.481598789053|-26.481598789053|-26.481598789053|-26.481598789053|-26.481598789053|-26.481598789053|-26.698998484961|25.785447155958|25.785447155958|25.785447155958|25.785447155958|25.785447155958|25.785447155958|25.785447155958|25.676607489062|25.517897896715|25.302665079907|25.299627451185|25.188437557174|25.188437557174|-26.087525469808|-26.087525469808|-26.087525469808|-26.087525469808|-26.087525469808|-26.087525469808|-26.087525469808|-26.087525469808|-26.087525469808|-26.087525469808|-26.087525469808|-26.087525469808|-26.692439205299|-26.692439205299|-26.818265313186|-27.023933525829|-27.023933525829|-27.023933525829|-27.023933525829|-27.023933525829|-27.244251214303|-27.244251214303|-27.244251214303|-27.499724029212|-27.754693056376|-27.823547920951|-27.860052940325|-27.880916664734|26.425252739457|26.425252739457|26.425252739457|26.425252739457|26.425252739457|26.425252739457|26.425252739457|26.425252739457|26.425252739457|26.351947060192|26.11771895153|25.997734675664|25.997734675664|25.997734675664|25.997734675664|25.997734675664|25.975585461858|25.975585461858|25.975585461858|25.975585461858|25.975585461858|25.975585461858|25.975585461858|25.975585461858|25.975585461858|25.975585461858|25.975585461858|25.975585461858|25.975585461858|25.975585461858|25.892316925529|25.775907529728|25.637120155644|25.238466479328|25.101258673867|25.101258673867|25.101258673867|25.101258673867|25.101258673867|25.101258673867|25.101258673867|25.101258673867|25.101258673867|25.01028793675|24.746986371746|24.620540705511||24.516711649176|24.410234487583|24.068038344968|23.770598067827|23.564084583604|23.564084583604|23.564084583604|||23.257871051721|23.243189489502|22.735211226298|-24.767990542611|-24.767990542611|-24.767990542611|-24.767990542611|-24.767990542611|-24.767990542611|24.055938660411|24.055938660411|23.642154944504|23.463523185504|23.463523185504|23.316137512803|22.930153220097|22.546281754088|22.35920231774|22.235779369701|22.019199570935|21.596172649822|21.596172649822|21.241302630594|21.042002092126|-22.131877371744|-22.131877371744|-22.131877371744|-22.131877371744|-22.131877371744|-22.131877371744|-22.131877371744
05374|6963|/equities/enel|STOXX600/EAFAVALUE|-9.6996691171742|-9.6996691171742|-9.7938210584304|-9.7938210584304|-9.7938210584304|9.2072399461682|9.2072399461682|9.2072399461682|9.0723222984666|9.05679851866|9.05679851866|9.05022052306|9.05022052306|8.9212192372783|-9.3310536596347|-9.3310536596347|-9.3310536596347|-9.3310536596347|-9.3310536596347|-9.3310536596347|-9.3310536596347|-9.3310536596347|-9.3310536596347|-9.4157821042856|8.9707934582282|8.9707934582282|8.9313550560338|8.9313550560338|8.9313550560338|8.9313550560338|8.9313550560338|8.9313550560338|8.9313550560338|8.7470616332538|8.6545126694052|8.5867362836564|||-8.953447609717|-8.953447609717||||-8.953447609717|-8.953447609717|-8.953447609717|-8.953447609717|-8.9633129825336|8.6695297623106|8.6695297623106|8.6695297623106|8.6695297623106|8.6695297623106|8.6695297623106|8.6695297623106|8.6695297623106|8.6695297623106|8.6695297623106|8.6695297623106|8.6695297623106|8.6695297623106|8.6695297623106|8.6695297623106|8.6695297623106|8.6695297623106|8.6695297623106|8.6695297623106|8.6695297623106|8.6695297623106|8.665366427151|8.6403411956084|8.6403411956084|8.6067679294228|8.5985751028723|8.5855793245345|8.5855793245345|8.5855793245345|8.5855793245345|8.4861436163617|8.4632142369189|8.4632142369189|8.3975716502841|8.3320797716441|8.2914931243409|8.2914931243409|8.2914931243409|8.2914931243409|8.2914931243409|8.2914931243409|8.2535478214146|8.1936646677522|8.19029370695|8.1328819741766|8.124924022838|8.0901777681556|8.0901777681556|7.9879752725193|7.9608614278976|7.9333875288775|7.9333875288775|7.9333875288775|7.8502639256374|7.836238221157|7.7532426166115|-7.9910315485758|-7.9910315485758|-7.9910315485758|-7.9910315485758|-7.9910315485758|-7.9910315485758|-7.9910315485758|-8.0155351131009|-8.0357002761853|-8.0357002761853|-8.0357002761853|-8.0357002761853|-8.0357002761853|-8.0357002761853|-8.0481114682105|-8.0582738000656|-8.0582738000656|-8.0582738000656|-8.0582738000656|-8.0714153800303|7.8594479543267|7.8594479543267|7.8594479543267|7.8594479543267|7.8594479543267|7.8594479543267|7.8594479543267|7.824830583102|7.7922012048369|7.7348161221293|7.7348161221293||7.680406623499|-8.0077066857393|-8.0077066857393|-8.0077066857393|-8.0077066857393|-8.0077066857393|-8.0077066857393|-8.0077066857393|-8.0077066857393|-8.0077066857393|-8.0205440396384|-8.0205440396384|-8.0205440396384|-8.0285851624663|-8.0285851624663|-8.03212944175|-8.03212944175|-8.03212944175|-8.03212944175|-8.1587152940402|-8.1587152940402|-8.1924059636471|-8.2413955537343|7.9404402613394|7.9404402613394|7.9404402613394|7.9404402613394|7.9404402613394|7.9404402613394|7.9404402613394|7.9404402613394|7.9404402613394|7.8681555721222|7.8151727222799|7.8001851053465|7.8001851053465|7.8001851053465|7.8001851053465|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7717623518731|7.7350462806109|7.7350462806109|7.7235512084302|7.6918903265327|7.5687668758333|7.5468520541655|7.3957801284246|7.3711822614482|7.3711822614482|7.3711822614482|7.3711822614482|7.3711822614482|7.3711822614482|7.3482581890745|7.2802310560724|7.227868037597||7.2161866086232|7.1787629809101|7.0927919774276|7.0134358040737|6.9642618886019|6.9405023422978|6.9405023422978|||-7.4157948560856|-7.4157948560856|-7.4157948560856|-7.4157948560856|-7.4157948560856|-7.4157948560856|-7.4157948560856|-7.516716646634|-7.6112408632288|7.3076657284619|7.3076657284619|7.1903507697717|7.1830752087394|7.1830752087394|7.1244721625425|7.0194136273174|6.9569330689354|6.9569330689354|6.9569330689354|6.9569330689354|6.8874257932154|6.7896954891911|6.7413838304669|6.6880374393629|6.6279127768102|6.6279127768102|6.6279127768102|6.5962366717196|-6.9598606525167|-6.9598606525167|-6.9598606525167
05375|6974|/equities/eni|STOXX600/EAFAVALUE|17.757940209145|17.708378275494|17.384754137044|17.34168497286|17.34168497286|17.34168497286|17.34168497286|17.225984003387|16.981537609456|16.857487445803|16.799874682924|16.64079541986|16.64079541986|16.521728599169|16.521728599169|16.521728599169|16.521728599169|16.231253610825|16.033362560772|16.033362560772|15.794181273273|15.704180182659|15.704180182659|15.704180182659|15.704180182659|15.704180182659|15.704180182659|15.704180182659|-16.593252171596|-16.593252171596|-16.593252171596|-16.593252171596|-16.802724667744|15.87986106745|15.802401859137|-16.383980979677|||-16.383980979677|-16.383980979677||||-16.383980979677|-16.383980979677|-16.383980979677|-16.383980979677|-16.412756697068|-16.415395965983|-16.481183210844|-16.481183210844|-16.481183210844|-16.481183210844|-16.481183210844|-16.481183210844|-16.481183210844|-16.481183210844|-16.481183210844|-16.481183210844|-16.481183210844|-16.481183210844|-16.481183210844|-16.481183210844|-16.481183210844|-16.582647870905|15.924081238726|15.924081238726|15.924081238726|15.924081238726|15.924081238726|15.840613676496|15.840613676496|15.840613676496|15.671902896506|15.461559191392|15.403421954155|15.403421954155|15.403421954155|15.403421954155|15.403421954155|15.297947943129|15.297947943129|15.297947943129|15.164599449924|15.164599449924|15.164599449924|14.865444430037|-15.328692295412|-15.328692295412|-15.328692295412|-15.328692295412|-15.370052122603|-15.370052122603|-15.460168599564|14.871296849328|14.871296849328|14.871296849328|14.73244107043|14.577045735113|14.563092457646|14.563092457646|14.563092457646|14.563092457646|14.563092457646|14.563092457646|14.563092457646|14.447657730175|-15.140373369204|-15.140373369204|-15.140373369204|-15.305243064748|-15.305243064748|-15.305243064748|-15.305243064748|-15.305243064748|-15.305243064748|-15.305243064748|-15.305243064748|-15.305243064748|-15.305243064748|-15.361825521111|-15.403695220549|-15.575217267759|14.927941608714|14.927941608714|14.816713015555|14.79236539665|14.79236539665|14.79236539665|14.79236539665|14.79236539665|14.696405822073|14.5601174898|14.50314479049|14.50314479049||14.448272336147|14.365079893692|14.341604998055|14.341604998055|14.341604998055|14.341604998055|14.341604998055|14.319982550249|14.319982550249|14.319982550249|14.319982550249|14.319982550249|14.24842545468|14.110694800023|13.932883167934|13.883314239395|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.37731325836|-14.406792298633|-14.410991765479|-14.421657775751|13.72580283906|13.72580283906|13.72580283906|13.678275541341|13.678275541341|13.531750047511|13.445389628748|13.424406481795|13.424406481795|13.228785145075|13.075539125106|12.927931800045|12.770257965897|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.725328590139|12.720319355545|12.720319355545|12.551577026112|12.52075198675|12.137390862845|11.90865645027|11.819057377472|11.819057377472|11.763552934101|11.763552934101||11.763552934101|11.763552934101|11.763552934101|11.645169821239|11.545077525748|-12.635637610451|-12.635637610451|||-12.635637610451|-12.635637610451|-12.635637610451|-12.635637610451|-12.635637610451|-12.635637610451|-12.635637610451|-13.307153005618|-13.50950322683|-14.211670298657|-14.687633403232|13.701437726557|13.701437726557|13.701437726557|13.701437726557|13.701437726557|13.701437726557|13.701437726557|13.701437726557|13.701437726557|13.63348697616|13.566762913083|13.41162516101|13.149472570241|-13.997768251861|-13.997768251861|-13.997768251861|-13.997768251861|-13.997768251861|-13.997768251861|-13.997768251861
05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH|249.79977607342|249.79977607342|249.79977607342|249.79977607342|249.79977607342|249.79977607342|249.79977607342|249.79977607342|249.79977607342|249.79977607342|246.98310724466|245.71802617553|245.71802617553|237.42001619872|236.07519822401|236.07519822401|236.07519822401|233.04466316746|229.07184762477|218.34312459863|218.34312459863|218.34312459863|218.34312459863|218.34312459863|218.34312459863|218.34312459863|215.84234981445|212.90262073838|212.04027129205|212.04027129205|208.344739607|207.4910330103|207.4910330103||203.43198922884|203.43198922884|||203.43198922884|203.43198922884||||203.43198922884|203.43198922884|203.43198922884|203.43198922884|203.43198922884|203.43198922884|203.43198922884|203.43198922884|203.43198922884|203.43198922884|203.43198922884|200.45221110197|197.44690885381|196.46878083366|192.55976478941|191.93006653625|191.93006653625|191.93006653625|191.17229699909|189.61365604202|-201.06703530625|-201.06703530625|-201.06703530625|-201.09201390453|-201.09201390453|-202.66057032687|-206.53674379038|-206.75471142317|-210.42562058603|-210.42562058603|-210.42562058603|-210.42562058603|-210.42562058603|-212.63471675404|-212.63471675404|-212.93857145848|-214.34563139348|-218.70625981654|-221.80140081341|-227.19043737976|212.14395643243|211.89883556376|211.23760032665|207.20844480738|205.64005286882|205.64005286882|203.4080595433|203.4080595433|203.4080595433|203.4080595433|203.4080595433|203.4080595433|203.4080595433|203.4080595433|203.4080595433|201.00340000119|199.62600067949|195.01809349888|195.01809349888|195.01809349888|195.01809349888|195.01809349888|195.01809349888|195.01809349888|195.01809349888|195.01809349888|195.01809349888|195.01809349888|195.01809349888|195.01809349888|195.01809349888|195.01809349888|195.01809349888|195.01809349888|195.01809349888|195.01809349888|193.09233136567|-202.18340436556|-202.18340436556|-202.18340436556|-202.18340436556|-202.18340436556|-202.18340436556|-202.18340436556|-202.18340436556|-202.18340436556|-202.18340436556|-202.18340436556|-202.18340436556|-202.18340436556|-202.18340436556|-202.18340436556|-202.94772948279|-202.94772948279|-204.86692046075|-205.13824631272|-206.45639140406|-206.87376263184|-207.48365374606|-207.48365374606|-207.77073214894|-208.66191613283|-208.91046626928|-214.21440916991|-216.8493418267|-217.68815894156|-219.81315460948|-219.81315460948|-221.38582341158|-221.38582341158|-221.38582341158|-221.38582341158|-229.58980769011|208.9390947676|-218.33970796267|-218.33970796267|-218.33970796267|-218.33970796267|-218.33970796267|-218.33970796267|-218.33970796267|-218.33970796267|-218.33970796267|-218.33970796267|-218.33970796267|-218.33970796267|-218.70758916527|-218.70758916527|-218.70758916527|-218.70758916527|-218.70758916527|-218.70758916527||-220.66398304469|209.89429201473|209.89429201473|209.89429201473|209.89429201473|209.89429201473|209.89429201473|209.89429201473|209.89429201473||209.89429201473|209.89429201473|209.89429201473|209.89429201473|209.89429201473||209.89429201473|209.89429201473|209.89429201473|209.89429201473|209.89429201473|209.89429201473|209.89429201473|209.89429201473|209.89429201473|209.89429201473|208.72143252016|208.26826310291|206.82584111044|201.12881211672|201.12881211672|198.05979208851|196.26643514527|195.89604006755|194.44004791035||186.6611638362|185.55081145052|185.55081145052|185.30646394893|181.21830192324|180.08700111968|173.46333067795|||-194.92914604917|-194.92914604917|-194.92914604917|-194.92914604917|-194.92914604917|-194.92914604917|-194.92914604917|-200.62487068607|-200.62487068607|-202.35818015683|-207.82576403737|-211.00640736818|-215.62209966742|-215.62209966742|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878|-217.18672585878
05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH|-325.19676865322|-325.19676865322|-325.19676865322|-325.19676865322|-325.19676865322|-325.19676865322|-325.19676865322|-325.19676865322|-325.19676865322|-325.19676865322|-325.19676865322|-333.40751699588|-338.04167910838|-359.90187381399|-365.44653663252|-368.83504104188|-375.06670887792|346.00878399812|346.00878399812|346.00878399812|346.00878399812|346.00878399812|342.50683809994|342.50683809994|342.50683809994|342.50683809994|342.50683809994|342.50683809994|342.50683809994|342.50683809994|342.50683809994|342.50683809994|342.50683809994||342.50683809994|342.50683809994|||342.50683809994|337.82983299624||||336.62758441911|332.34175910934|325.75751113875|316.23081488776|-342.03359855683|-342.03359855683|-342.03359855683|-342.03359855683|-342.03359855683|-342.03359855683|-342.03359855683|-342.03359855683|-342.03359855683|-342.03359855683|-342.03359855683|-342.03359855683|-342.03359855683|-342.03359855683|-342.03359855683|-342.03359855683|-342.03359855683|-342.03359855683|-342.03359855683|-343.64958258054|-343.64958258054|-343.64958258054|-343.64958258054|-343.64958258054|-343.64958258054|-343.64958258054|-343.64958258054|-343.64958258054|-343.64958258054|-345.37107385703|-345.37107385703|-345.74673100527|-345.74673100527|-345.74673100527|-345.74673100527|-345.74673100527|-345.74673100527|-345.74673100527|-345.74673100527|-345.74673100527|-345.74673100527|-345.74673100527|-345.74673100527|-345.74673100527|324.38517247898|324.38517247898|324.38517247898|324.38517247898|324.38517247898|324.38517247898|320.58351073511|-345.55163661468|-345.55163661468|-345.55163661468|-345.55163661468|-345.55163661468|-345.55163661468|-345.55163661468|-345.55163661468|-350.63183041709|-350.63183041709|-350.63183041709|-350.63183041709|-350.63183041709|-350.63183041709|-350.63183041709|-350.63183041709|-350.63183041709|-350.63183041709|-350.63183041709|-350.63183041709|326.62485228706|326.62485228706|326.62485228706|326.62485228706|326.62485228706|326.62485228706|326.62485228706|326.62485228706|326.62485228706|326.62485228706|326.62485228706|326.62485228706|326.62485228706|326.62485228706|326.62485228706|326.62485228706|326.62485228706|326.62485228706|321.07206080941|319.15227554669|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|317.07667242311|314.94835152183|314.94835152183|312.27593935368|305.21769649053|304.20854792622|301.14284933968|299.32326732353|299.32326732353|297.36098921484|297.36098921484|297.36098921484|292.79556086533|282.75062013195|-297.73076479988|-297.73076479988|-297.73076479988||-297.73076479988|-297.73076479988|-297.87429248459|-297.87429248459|-297.87429248459|-299.77771324316|-299.77771324316|-299.77771324316|-299.77771324316||-299.77771324316|-299.77771324316|-299.77771324316|-301.0641244694|-302.97832674548||-302.97832674548|-302.97832674548|-302.97832674548|-303.04815032267|270.77087629856|270.77087629856|270.77087629856|270.77087629856|270.77087629856|268.57884911624|268.57884911624|268.09317111006|261.99795976204|-281.90149546986|-281.90149546986|-281.90149546986|-281.90149546986|-281.90149546986|-281.90149546986||-281.90149546986|-281.90149546986|-281.90149546986|-281.90149546986|-281.90149546986|-281.90149546986|-281.90149546986|||-281.90149546986|-281.90149546986|-281.90149546986|-281.90149546986|-281.90149546986|-281.90149546986|-281.90149546986|-284.69135448527|-284.69135448527|-315.37372601906|-333.81597835702|-333.81597835702|-333.81597835702|-333.81597835702|-334.80089674273|-334.80089674273|-334.80089674273|-334.80089674273|-334.80089674273|-334.80089674273|-334.80089674273|-334.80089674273|-334.80089674273|-334.80089674273|-334.80089674273|-334.80089674273|-334.80089674273|-334.80089674273|-339.59543811259|-342.48937873241|-347.99930020832
05378|376|/equities/statoil|STOXX600/EAFAVALUE|255.27274761095|255.27274761095|250.39377045718|250.39377045718|250.39377045718|250.39377045718|250.39377045718|248.74308337202|246.22564547846|242.445166729|240.90019983506|238.82803269227|238.82803269227|238.82803269227|238.82803269227|238.82803269227|238.82803269227|234.87265099378|234.87265099378|234.87265099378|234.87265099378|234.87265099378|234.87265099378|234.87265099378|234.87265099378|234.87265099378|232.03703790627|232.03703790627|232.03703790627|227.9048973308|227.9048973308|227.9048973308|227.9048973308|227.9048973308|227.7702493827|227.7702493827|||-241.26312610479|-241.26312610479||||-241.26312610479|-241.26312610479|-241.26312610479|-241.26312610479|-241.26312610479|-241.26312610479|-242.23658750146|-242.23658750146|-242.23658750146|-244.21015006877|-244.21015006877|-244.21015006877|-244.21015006877|-244.21015006877|-244.21015006877|-244.21015006877|-245.64460745759|-245.88456518486|-245.88456518486|-245.88456518486|-245.88456518486|-248.08840711729|234.70197044754|234.70197044754|234.70197044754|234.70197044754|234.70197044754|234.70197044754|234.70197044754|234.70197044754|234.70197044754|234.70197044754|234.70197044754|234.70197044754|234.70197044754|234.70197044754|234.70197044754|234.70197044754|234.70197044754|234.70197044754|234.70197044754|234.70197044754|234.70197044754|234.70197044754|-245.60844883732|-245.60844883732|-245.60844883732|-245.60844883732|-248.38161219284|-249.04067461938|-249.97852752441|-253.13169402804|-256.13521236541|-258.73264693567|-258.73264693567|-258.73264693567|-258.73264693567|-258.73264693567|-258.73264693567|-259.25294663452|-260.03660516765|243.89370470839|243.89370470839|243.1096561308|239.15063627823|-253.4970700404|-253.4970700404|-253.4970700404|-253.4970700404|-253.4970700404|-253.4970700404|-254.42451616359|-254.87168530438|-255.61360497836|-255.61360497836|-255.61360497836|-255.61360497836|-255.61360497836|-255.61360497836|-259.36512105071|-260.81049023607|-260.81049023607|-260.81049023607|-260.81049023607|-261.31362097609|-261.31362097609|-261.31362097609|-261.31362097609|-261.31362097609|-261.31362097609|-261.31362097609|-261.31362097609|-266.20682097151|-266.20682097151|-266.20682097151|-267.3022420283|-267.3022420283|-272.0299315006|-272.0299315006|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-273.03912012905|-274.76569242312|-275.5007708849|-278.12863363839|-283.6929344029|266.12793087998|266.12793087998|266.12793087998|261.93658579764|258.48509024444|257.67787465854|255.60875436778|244.01528636079|240.4669928138|-256.11318278277||-256.11318278277|-256.11318278277|-256.11318278277|-256.11318278277|-256.11318278277|-256.11318278277||-256.11318278277|-256.11318278277|-256.11318278277|-256.11318278277|-256.65442574159|-256.65442574159|-256.65442574159|-256.65442574159|-256.65442574159|-256.65442574159|-256.76947357885|-256.76947357885|-256.76947357885|-256.76947357885|-256.76947357885|-256.76947357885|-256.76947357885|-256.76947357885|-256.76947357885||-256.76947357885|-256.76947357885|-259.3438681787|-261.4098459025|-263.2498213207|-264.3849767063|-264.3849767063||||-266.16881187191|-266.16881187191|-266.16881187191|-266.16881187191|-266.16881187191|-266.16881187191|-271.04482702255|-271.04482702255|-277.65813333723|-285.66829049615|263.30472828662|263.30472828662|258.98582073622|258.16757283137|256.25842375144|255.48713444984|254.44125778715|253.61853367065|253.61853367065|249.33170950385|246.44633168614|-264.23897585525|-264.23897585525|-264.23897585525|-264.23897585525|-264.23897585525|-264.23897585525|-264.23897585525|-264.23897585525|-264.23897585525
05379|592|/equities/erste-bank|STOXX600/EAFAVALUE|-111.69871239148|-111.69871239148|-111.69871239148|-111.69871239148|-111.69871239148|-112.64301622668|103.64392388478|103.64392388478|103.64392388478|103.64392388478|103.64392388478|103.64392388478|103.64392388478|103.64392388478|103.20809874922|103.20809874922|103.20809874922|103.20809874922|103.10344797141|102.01042771054|102.01042771054|100.30602799204|98.777558440481|98.777558440481|98.777558440481|98.777558440481|98.777558440481|98.777558440481|98.475065357723|98.313835655614|98.313835655614|98.313835655614|98.313835655614|98.313835655614|98.313835655614|97.004263280679|||96.471403306114|95.523781451238||||94.790313995164|94.709646681553|94.709646681553|93.157938722776|93.135646255403|93.135646255403|93.135646255403|93.135646255403|93.135646255403|92.131269463333|91.492931775841|91.492931775841|91.492931775841|91.492931775841|91.492931775841|90.058812067016|88.048681600341|87.434645290119|-93.647315425216|-93.647315425216|-93.647315425216|-93.647315425216|-93.647315425216|-93.647315425216|-93.647315425216|-93.647315425216|88.640284528368|88.640284528368|88.640284528368|88.640284528368|87.747536330349|86.488924932619|84.97272585307|84.97272585307|84.97272585307|84.97272585307|84.97272585307|83.08080480799|81.978942437522|81.978942437522|81.978942437522|81.978942437522|81.978942437522|81.978942437522|81.978942437522|81.978942437522|81.978942437522|81.978942437522|81.978942437522|81.978942437522|81.978942437522|81.978942437522|81.978942437522|81.978942437522|81.978942437522|81.978942437522|81.978942437522|81.837714243324|80.361347039973|-86.285098931451|-86.285098931451|-86.285098931451|-86.285098931451|-86.285098931451|-86.285098931451|-86.285098931451|-86.285098931451|-86.285098931451|-86.285098931451|-86.285098931451|-86.285098931451|-86.285098931451|-86.285098931451|-86.285098931451|-86.285098931451|-86.285098931451|-86.285098931451|-86.285098931451|-86.285098931451|-86.285098931451|-86.413994574171|-86.800301934001|-86.800301934001|-87.347562366854|-87.788954370696|82.435501196078|82.435501196078|82.435501196078|82.435501196078|82.435501196078|82.435501196078|82.435501196078|82.435501196078|81.358953337232|81.358953337232|80.971060280844|80.523395649641|79.853776843514|78.965304382604|77.867002495971|76.335563245578|75.945767094955|75.945767094955|75.945767094955|74.689741640472|74.658936359734|74.658936359734|73.901598667934|72.949000808745|71.925734902141|71.925734902141|71.925734902141|71.925734902141|71.084146924281|70.673252913168|70.673252913168|70.673252913168|70.673252913168|70.673252913168|69.317504508419|68.477784906409|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|68.130250036729|67.078057885184|66.577695361003|66.577695361003|66.577695361003|66.577695361003|66.577695361003|66.577695361003|66.577695361003|66.577695361003|66.577695361003|66.577695361003|66.577695361003|66.577695361003|66.444659647263|65.577403846622|65.461005121735|65.159450220032|64.96882764384|64.665368202493|63.900407503231|62.594900870967|61.430442360428|58.967155380809|56.780171204235|56.307221014703|56.307221014703||56.307221014703|56.307221014703|56.307221014703|56.307221014703|55.785800491665|55.720331548424|54.46769534655|||54.46769534655|54.066883845546|53.752092144465|-61.891660118752|-61.891660118752|-61.891660118752|-61.891660118752|-61.891660118752|-61.891660118752|-65.080734677507|-67.817480982888|-69.627202287369|-69.744195803513|-69.744195803513|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074|-70.453422178074
05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH|269.2909880112|269.2909880112|269.2909880112|269.2909880112|267.27886437822|267.07651021137|263.89612449158|263.66791983168|262.74213653716|261.64398570306|261.64398570306|258.4933377929|253.31481231004|-269.32364465215|-269.32364465215|-269.32364465215|-269.32364465215|-269.32364465215|-269.32364465215|-269.32364465215|-269.32364465215|-274.56516394592|261.96092081096|261.18591250546|261.18591250546|261.18591250546|260.08990244476|257.02767684292|-267.85181792536|-267.85181792536|-267.85181792536|-267.85181792536|-267.85181792536||-267.85181792536|-267.85181792536|||-267.85181792536|-267.85181792536||||-267.85181792536|-267.85181792536|-267.85181792536|-267.85181792536|-267.85181792536|-267.85181792536|-267.85181792536|-267.85181792536|-267.85181792536|-267.9991527037|-267.9991527037|-267.9991527037|-267.9991527037|-267.9991527037|-267.9991527037|-267.9991527037|-267.9991527037|-267.9991527037|-267.9991527037|-267.9991527037|-267.9991527037|-267.9991527037|-267.9991527037|-267.9991527037|-268.36572047915|-270.60635303619|258.01466649259|258.01466649259|258.01466649259|258.01466649259|258.01466649259|258.01466649259|258.01466649259|258.01466649259|258.01466649259|258.01466649259|258.01466649259|258.01466649259|258.01466649259|258.01466649259|258.01466649259|258.01466649259|258.01466649259|258.01466649259|253.3668595916|253.3668595916|251.77984127799|250.1720509507|248.06337875545|246.03707868986|245.0023225406|243.5899024308|243.5899024308|240.82211126886|-249.14730718709|-249.14730718709|-249.14730718709|-249.14730718709|-249.14730718709|-249.14730718709|-249.14730718709|-249.14730718709|-249.14730718709|-249.14730718709|-249.14730718709|-249.14730718709|-250.9858978918|-254.33988281652|-255.25265605101|-256.97516999917|-257.4279664962|-260.39774173813|249.52991066667|249.52991066667|249.52991066667|249.52991066667|249.52991066667|249.52991066667|249.52991066667|249.52991066667|249.52991066667|249.52991066667|249.52991066667|249.52991066667|249.52991066667|249.52991066667|249.52991066667|247.03879420727|245.57644343342|245.25716394811|242.47461440198|-251.38082175168|-251.38082175168|-251.38082175168|-251.38082175168|-251.38082175168|-251.38082175168|-251.38082175168|-251.38082175168|-251.38082175168|-251.38082175168|-251.38082175168|-251.53979719913|-253.83311630659|-256.26063745322|-256.26063745322|-256.63535894953|-256.63535894953|-258.82947198214|-258.82947198214|-258.82947198214|-258.82947198214|-262.02719244761|-263.23021840831|-268.36778625939|-268.36778625939|-268.36778625939|-268.36778625939|-268.36778625939|-268.36778625939|-268.36778625939|-268.36778625939|-268.36778625939|-268.36778625939|-268.36778625939|-268.36778625939|-268.36778625939|-268.36778625939|-268.36778625939|-271.06423001261|-272.31507964158|-272.31507964158||-272.81922892611|-272.81922892611|-272.91026792571|-274.50029362623|-278.17810979357|-280.52012470553|-283.03902168616|-284.31559118015|-285.77591000138||-285.77591000138|-285.77591000138|-285.77591000138|-285.77591000138|-285.77591000138||-285.77591000138|-285.77591000138|-285.77591000138|-285.77591000138|-285.77591000138|-285.77591000138|-285.77591000138|-285.77591000138|-285.77591000138|-285.77591000138|-285.77591000138|-288.31037130161|-288.31037130161|-288.31037130161|-288.64624039431|-288.64624039431|-288.64624039431|-288.64624039431|-288.64624039431||-288.64624039431|-288.64624039431|-288.64624039431|-288.64624039431|-288.64624039431|-288.64624039431|-288.64624039431|||-288.64624039431|-288.64624039431|-288.64624039431|-288.64624039431|-288.64624039431|-288.64624039431|-288.64624039431|-293.25138703209|-296.8682149342|-298.41901235337|-298.41901235337|-298.41901235337|-298.85997483557|-298.85997483557|-298.85997483557|-301.59195833228|-301.59195833228|-305.35218101102|289.84337080396|289.84337080396|289.84337080396|289.84337080396|289.84337080396|289.84337080396|289.84337080396|289.84337080396|289.84337080396|289.84337080396|288.79188375726|288.79188375726|288.79188375726
05381|535|/equities/colruyt|STOXX600/EAFAVALUE|33.308929914555|33.308929914555|33.308929914555|33.308929914555|33.308929914555|33.163256638934|32.704267847305|32.704267847305|32.373630695614|32.304033046599|32.29003710839|31.973375692333|31.745971669053|31.173791542582|31.173791542582|31.006434801477|30.941594418837|30.633993476577|30.595548252207|30.242831764334|-31.87413847091|-31.87413847091|-31.87413847091|-31.87413847091|-31.87413847091|-31.87413847091|-31.87413847091|-31.87413847091|-31.87413847091|-31.979043241367|-32.052270725949|-32.176966909549|-32.533295900713|-32.905884300217|-33.03702370345|-33.03702370345||-33.03702370345|-33.03702370345|-33.03702370345|||-33.167881581892|-33.167881581892|-33.167881581892|-33.167881581892|-33.167881581892|-33.167881581892|31.82715235077|31.82715235077|31.82715235077|31.82715235077|31.82715235077|31.82715235077|31.82715235077|31.82715235077|31.82715235077|31.82715235077|31.82715235077|31.82715235077|31.82715235077|31.82715235077|31.82715235077|31.82715235077|31.82715235077|31.82715235077|-33.029436036411|-33.029436036411|-33.029436036411|-33.094929717716|-33.24381511907|-33.24381511907|-33.24381511907|-33.24381511907|-33.24381511907|-33.24381511907|-33.24381511907|-33.24381511907|-33.24381511907|-33.550904149261|-33.95655851281|-34.099368997215|-34.099368997215|-34.099368997215|-34.099368997215|-34.099368997215|-34.099368997215|-34.099368997215|-34.099368997215|-34.099368997215|-34.099368997215|-34.099368997215|-34.099368997215|-34.099368997215|-34.099368997215|-34.099368997215|-34.099368997215|-34.099368997215|-34.099368997215|-34.449299012951|-34.825888063435|-35.014319104093|-35.280175242759|-35.280175242759|-35.280175242759|-35.280175242759|-37.643528445934|-38.51485901999|37.174907643302|37.174907643302|37.174907643302|37.174907643302|37.174907643302|37.174907643302|37.174907643302|37.174907643302|37.174907643302|37.174907643302|37.174907643302|37.174907643302|37.174907643302|37.174907643302|37.174907643302|37.174907643302|37.174907643302|37.174907643302|37.174907643302|37.174907643302|37.174907643302|37.174907643302|37.174907643302|37.087675472877|36.935195071589|36.566883200949|36.536931666593|36.536931666593|36.536931666593|36.536931666593|36.536931666593|36.536931666593|36.536931666593|36.536931666593|36.536931666593|36.536931666593|36.536931666593|36.536931666593|36.536931666593|36.536931666593|36.536931666593|36.536931666593|36.451037151791|-37.844645897508|-37.844645897508|-37.844645897508|-37.844645897508|-37.844645897508|-38.036273338133|-38.161417168306|-38.207130398934|-38.241255829273|-38.265839335586|-38.410934816097|-38.633647469541|-38.633647469541|-38.633647469541|-38.633647469541|-38.633647469541|-38.633647469541|-38.633647469541|-38.633647469541|-38.633647469541|-38.633647469541|-39.145164626462|-39.529711079723|-39.529711079723|-39.790875523334|-39.790875523334|-40.409862616598|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666|-40.553371865666||40.008388989313|40.008388989313|40.008388989313|40.008388989313|40.008388989313|39.680432100145|39.440477763114|||38.492755477625|38.465281770182|38.449398444198|38.449398444198|38.449398444198|38.449398444198|38.449398444198|38.449398444198|38.449398444198|38.449398444198|37.368218552296|37.36246589734|36.960516866864|36.814215860069|36.814215860069|36.814215860069|36.814215860069|36.814215860069|36.768799739274|36.768799739274|36.768799739274|36.768799739274|36.768799739274|36.768799739274|36.768799739274|36.768799739274|36.768799739274|36.750887717575|36.62543025477|36.154923073267|36.12558798466
05382|6978|/equities/eurazeo|STOXX600|48.457625237713|48.457625237713|48.457625237713|48.457625237713|48.457625237713|48.457625237713|48.457625237713|48.457625237713|48.374583394008|-51.097058217372|-51.097058217372|-51.548257364545|-51.548257364545|-51.548257364545|-51.548257364545|-51.548257364545|-51.548257364545|-51.548257364545|-51.548257364545|-51.548257364545|-51.548257364545|-51.548257364545|-51.548257364545|-51.548257364545|-53.036396783495|-53.432885086172|-53.432885086172|-53.432885086172|-53.432885086172|-53.432885086172|-53.432885086172|-53.432885086172|-54.008119622154|-54.008119622154|-54.008119622154|-54.008119622154|||-54.008119622154|-54.008119622154||||-54.008119622154|-54.008119622154|-54.008119622154|-54.050688892915|-54.417434222515|-54.527704988382|-54.861338070655|52.765532342556|52.765532342556|52.765532342556|52.765532342556|52.765532342556|52.765532342556|52.765532342556|52.765532342556|52.765532342556|52.765532342556|52.765532342556|52.765532342556|52.765532342556|-54.917445655545|-54.917445655545|-54.917445655545|-55.403218118525|-55.403218118525|-55.403218118525|-56.520243371169|-56.988968706979|-56.988968706979|-56.988968706979|-56.988968706979|-56.988968706979|-56.988968706979|-58.259965314747|-59.592549677103|-59.592549677103|-60.411165417796|-60.739109023975|-60.739109023975|-60.739109023975|-60.739109023975|-60.739109023975|-60.739109023975|-60.739109023975|-60.739109023975|-60.739109023975|-60.739109023975|-60.739109023975|58.886842475436|58.886842475436|58.886842475436|58.886842475436|58.802047237315|58.449495616398|57.791106876225|57.440119938156|57.372355359684|56.594282037561|55.599203196438|54.640782558556|54.336979560979|53.998201955051|53.998201955051|53.998201955051|53.998201955051|-55.514163875175|-55.514163875175|-55.514163875175|-55.514163875175|-55.514163875175|-55.85598537468|-55.85598537468|-55.85598537468|-55.85598537468|-55.85598537468|-55.85598537468|-55.85598537468|-56.278872299449|-56.670970917031|54.104267895861|54.104267895861|54.104267895861|54.104267895861|54.104267895861|54.104267895861|54.104267895861|54.104267895861|54.104267895861|53.824920663677|53.824920663677|53.824920663677|52.961022917255|-55.380108490908|-55.380108490908|-55.380108490908|-55.380108490908|-55.380108490908|-55.380108490908|-55.380108490908|-55.380108490908|-55.380108490908|-55.380108490908|-55.380108490908|-56.091787805517|-56.654763846883|-57.880293587058|-59.86699372222|-59.92165841979|-65.435405842623|62.058138365581|61.438135046815|61.438135046815|60.564594157377|59.843994652606|-62.026940825842|-62.026940825842|-62.026940825842|-62.026940825842|-62.026940825842|-62.026940825842|-62.026940825842|-62.026940825842|-63.072586066632|-63.072586066632|-63.072586066632|-63.150096265374|-64.042712672623|-64.042712672623|-64.305788976254|60.982453471751|59.94717145665|-61.138479971489|-61.138479971489|-61.138479971489|-61.509423546881|-61.69102531549|-61.859471809827|-61.954966134455|-63.147008650837|-63.147008650837|-63.147008650837|-63.147008650837|-63.147008650837|-63.147008650837|-64.016061927725|-64.016061927725|-64.173400192183|-64.334335411833|-64.751029107363|-64.751029107363|-65.133369513243|-65.133369513243|-67.467633640203|-67.947371389505|-69.408187974423|66.08619544278|66.08619544278|66.08619544278|65.746741537674|65.746741537674|65.746741537674|64.5185979786|63.43177815968|62.988085657295|62.19787057896|61.589303271192|61.160334763943|60.608706988691||59.437451828187|58.51105762926|58.151174719767|58.120750409184|56.495278656282|-60.837154697449|-60.837154697449|||-60.837154697449|-60.837154697449|-60.837154697449|-60.837154697449|-60.837154697449|-60.837154697449|-60.837154697449|-60.837154697449|-61.188504456448|-65.792783153242|-68.289202147265|-70.915781689507|-71.53419865593|-72.299114534421|-72.908612601913|-72.908612601913|-72.908612601913|-72.908612601913|-72.908612601913|-72.908612601913|-72.908612601913|-72.908612601913|-72.908612601913|-72.908612601913|-73.131792458072|-73.896440303077|-74.693263782119|-74.898072733984|-75.739526446777|-76.913363651123|-77.804796052683
05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH|-572.11053136904|-572.11053136904|-572.11053136904|-572.11053136904|-575.00060668609|-579.56735500386|-596.98595136063|-598.011038525|-598.011038525|-598.011038525|-598.011038525|-600.34507156548|-600.34507156548|-600.34507156548|-605.17228885423|-615.76922814858|-622.23733889629|-622.23733889629|-626.83039079297|-628.20039691515|-631.23379876423|-631.64866529359|-631.88739570924|-634.51284912865|-634.51284912865|-634.66812164129|-634.66812164129|-634.66812164129|-648.77716513038|-648.77716513038|-648.77716513038|-648.77716513038|-650.9857295394||-654.66190882525|-656.89014298812|||-656.89014298812|-656.89014298812||||-656.89014298812|-656.95571239674|-657.45519619473|-657.45519619473|-658.15561935346|-658.15561935346|-658.15561935346|-658.15561935346|-658.15561935346|-658.15561935346|-658.15561935346|-658.15561935346|-658.15561935346|-658.15561935346|-658.15561935346|-658.15561935346|-658.15561935346|-658.15561935346|-658.15561935346|-658.15561935346|-658.15561935346|-658.15561935346|-658.15561935346|-658.15561935346|-658.15561935346|-658.15561935346|-668.78398081374|-674.26000580867|-675.08666692826|-675.08666692826|-675.08666692826|-675.08666692826|-675.08666692826|-675.08666692826|-679.77409199711|-686.91566455625|-695.72850871376|-697.5983640385|-706.20926896205|-715.17698585845|-729.93167303613|-729.93167303613|-729.93167303613|-729.93167303613|-768.67583899421|-768.67583899421|-768.67583899421|-768.67583899421|-771.67313951831|-772.40511692136|-772.40511692136|-773.2723378933|-778.26928941812|-784.88554309433|-784.88554309433|-799.40618137326|-805.66441029636|-805.66441029636|-807.42714086206|-818.34126965902|-833.5411392698|-833.5411392698|-833.5411392698|-833.5411392698|-833.5411392698|-833.5411392698|-833.5411392698|-833.5411392698|-833.5411392698|-833.5411392698|-833.5411392698|-833.5411392698|-833.5411392698|-833.5411392698|-833.5411392698|-833.5411392698|-833.5411392698|-833.5411392698|-833.5411392698|-841.65075501214|-841.65075501214|-862.78974542365|-873.26163125276|-873.26163125276|-873.26163125276|-873.26163125276|-873.26163125276|-873.26163125276|-873.26163125276|-873.26163125276|-873.26163125276|-873.26163125276|-873.26163125276|-873.26163125276|-875.30178944534|852.3646668652|847.70517998043|842.78352313907|840.63675227873|840.63675227873|840.63675227873|840.63675227873|840.63675227873|840.63675227873|840.59642193838|840.59605421539|836.9067180898|823.46301399627|816.23667204555|807.31854823095|796.43653701894|796.43653701894|796.43653701894|777.21833445355|738.73149900221|737.27945147381|734.17463461393|734.17463461393|727.67327904686|727.67327904686|727.67327904686|727.67327904686|727.67327904686|727.67327904686|724.43693060328|716.07440667075|710.03820996728|696.13133287923|684.21260293873|676.54257135463|676.54257135463|676.54257135463||676.54257135463|676.54257135463|676.54257135463|665.13619921022|-688.67381454665|-688.67381454665|-688.67381454665|-688.67381454665|-688.67381454665||-688.67381454665|-688.67381454665|-688.67381454665|-692.19310014732|-696.86216781783||-696.86216781783|-696.86216781783|-696.86216781783|-699.06908891651|-705.68788674643|-709.18654964555|-711.33154254623|-711.33154254623|-723.91543573029|-723.91543573029|-723.91543573029|-723.91543573029|-723.91543573029|-733.52822869229|-737.74248920997|-740.86944534072|-760.62160186512|-767.75999017094|-767.75999017094||-798.90000603303|778.05555563387|777.08394527896|771.00437143625|767.9658946557|767.9658946557|757.72579978954|||757.72579978954|741.91756549424|733.60838440332|724.48710259765|711.0523708062|-784.3131668733|-784.3131668733|-784.3131668733|-784.3131668733|-784.3131668733|-784.3131668733|-784.3131668733|-784.3131668733|-794.35906820015|-810.8433785937|-821.41486374777|-838.58923199313|-838.58923199313|-838.58923199313|-838.58923199313|-844.55468932938|-846.96419220369|-846.96419220369|-846.96419220369|-849.51576911522|-850.29529901691|-850.94728364115|-850.94728364115|-856.63740182959|-856.63740182959|-866.44157182997
05384|13380|/equities/exor|STOXX600/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05385|18980|/equities/fabege|STOXX600||||||||||-84.872114867673||-84.872114867673||||-84.872114867673||||||||||||-84.872114867673|-84.872114867673|||||||||||||||||||-84.872114867673|||-84.872114867673|||-85.281519910479||-87.351687772168|||||||||||||||||||||||||||||||||82.899510958577|78.702238297888||78.291371902303|||||-80.276250644441||||-81.659723277352||||-82.527471325422||||||||||||-83.673579080927|||||||||||||||||||||||81.526580324849||||||||||||81.118417835987||||||-83.935067622513|||-83.935067622513|-83.935067622513|-83.935067622513|-83.935067622513|80.33139939091|80.33139939091|||||||||80.277943343823||||||78.919892303526||78.919892303526|78.919892303526|78.919892303526||78.250192126865||78.250192126865|78.250192126865||||||||77.544656392859||||||||77.126428512054||77.126428512054|76.947425316128|||||||||||||||||||-78.375087898801|||||||-82.673411815047||||-82.673411815047||||||-85.017677166594|||||||
05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH|-69.629697285231|-69.629697285231|-69.629697285231|-69.629697285231|-69.629697285231|-69.673883401229|-69.673883401229|-69.673883401229|-69.673883401229|-69.673883401229|-69.673883401229|-69.673883401229|-69.673883401229|-69.673883401229|-69.673883401229|-69.673883401229|-69.673883401229|-69.673883401229|-69.673883401229|-69.773117901114|-69.773117901114|-69.773117901114|-69.773117901114|-71.525686980649|66.523160671124|66.523160671124|66.523160671124|66.523160671124|66.523160671124|66.523160671124|66.523160671124|66.523160671124|65.681288108703||-69.010430126554|-69.010430126554|||-69.010430126554|-69.010430126554||||-69.010430126554|-69.010430126554|-69.010430126554|-69.010430126554|-69.010430126554|-69.10293360543|-69.10293360543|-69.10293360543|-69.10293360543|-69.162148060531|-69.434610329437|-70.366714269972|-70.366714269972|-70.366714269972|-70.366714269972|-70.730069801944|-70.730069801944|-70.730069801944|-70.730069801944|-70.730069801944|-70.730069801944|-70.730069801944|-70.730069801944|-70.730069801944|-70.730069801944|-70.730069801944|-70.730069801944|-70.730069801944|-71.164542498599|-71.164542498599|-71.164542498599|-72.038382758047|-72.820591583842|-72.820591583842|-73.096216244824|-73.570242187852|-74.425823076428|69.031430927359|69.031430927359|69.031430927359|69.031430927359|69.031430927359|69.031430927359|69.031430927359|69.031430927359|68.166031430654|67.115612816817|67.115612816817|67.115612816817|66.430681043208|65.280761088861|63.626506391567|-69.672140438679|-69.672140438679|-69.954566231844|-69.954566231844|-69.954566231844|-69.954566231844|-69.954566231844|-69.954566231844|-69.954566231844|-69.954566231844|-69.954566231844|-70.101955941063|-70.101955941063|-70.101955941063|-70.101955941063|-70.101955941063|-70.101955941063|-70.101955941063|-70.101955941063|-70.101955941063|-70.101955941063|-70.101955941063|-70.101955941063|-70.101955941063|-70.101955941063|-70.101955941063|-70.101955941063|-70.101955941063|-70.536619136446|-70.887562736595|-70.887562736595|-70.887562736595|-70.887562736595|-70.887562736595|-70.887562736595|-70.887562736595|-70.887562736595|-70.887562736595|-70.887562736595|-70.887562736595|-70.887562736595|-70.887562736595|-70.887562736595|-70.887562736595|-70.887562736595|-70.887562736595|-70.887562736595|-70.887562736595|-70.887562736595|-70.887562736595|-70.887562736595|-71.692846281357|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.919811014376|66.475350437388|66.15927490683|65.74919493432|64.539108093526|64.429007433019|63.671736797387|63.671736797387|62.899870724844||62.899870724844|62.899870724844|62.899870724844|62.899870724844|62.899870724844|62.899870724844|62.899870724844|62.899870724844|62.55208083807||62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517||62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.50411589517|62.434568859623||62.027298902457|61.648112587338|61.501003246991|61.501003246991|61.109998470642|60.764446848076|59.910498956223|||59.408330020396|58.658143636351|56.694602141518|-65.483827811672|-65.483827811672|-65.483827811672|-65.483827811672|-67.220136203474|-67.220136203474|-67.220136203474|-67.220136203474|-67.220136203474|-67.220136203474|-67.220136203474|-67.220136203474|-67.220136203474|-67.675707859139|-69.370787985171|-69.451984386803|-69.962206501829|-70.345781373832|-71.634799560887|-71.634799560887|-71.634799560887|-71.634799560887|-71.634799560887|-72.265331251735|-72.527037284235|-73.175592048809|-73.799549959152|-75.255055425398
05387|959205|/equities/ferrari-nv|STOXX600|-388.75987097744|-388.77706407975|-391.58786471101|367.57814269307||367.57814269307|367.57814269307|359.56841802865|343.2488122546|-352.0350710958|-352.0350710958|-352.0350710958|-352.0350710958|-352.0350710958|-353.58873380184|-353.58873380184|-356.38506568508|-356.38506568508|-358.04541634009|-358.68878824237|-358.68878824237|-362.31049594176|-362.31049594176|-363.17138268432||-372.04179781764|-377.99143747588|-381.74966848448|-386.45891259016|-386.45891259016|-386.45891259016|-386.45891259016|-386.45891259016|-386.45891259016|-386.45891259016|-386.45891259016||-386.6290875839|-388.12630568121|-388.12630568121|-388.12630568121||-388.12630568121|-388.12630568121|-388.12630568121|-388.12630568121|-388.12630568121|-388.12630568121|-388.12630568121|-388.12630568121|-388.12630568121|-388.12630568121|-388.12630568121|-402.96034188374|-407.22537512364|-407.9949778421|-407.9949778421|-407.9949778421|-407.9949778421|-409.4858782285|-409.4858782285||-409.4858782285|-411.19235594997|-412.53540445178|-415.09155555135|-416.31950860958|-419.31221713998|-424.52747366139|398.548228228|398.548228228|398.548228228|398.548228228|395.42359729597|-422.13412314096|-422.13412314096|-422.13412314096|-422.13412314096|-422.13412314096|-422.13412314096|-422.13412314096|-422.13412314096|-424.22351742496|-425.81976407611|-425.81976407611|-425.81976407611|-425.81976407611|-425.81976407611|-425.81976407611|-425.81976407611|-425.81976407611|-425.81976407611|-425.81976407611|-425.81976407611|-429.1342105186|-449.09138693147|-457.35927724102|-507.74643780632|479.42307495881|479.42307495881|479.42307495881|478.90341085647|-492.68111142654|-492.68111142654|-492.68111142654|-492.68111142654|-492.68111142654|-492.68111142654|-492.68111142654|-492.68111142654|-492.68111142654|-492.68111142654|-492.68111142654|-496.99247492148|-496.99247492148|-496.99247492148|-496.99247492148|-496.99247492148|476.83493374977|476.83493374977|476.83493374977|476.83493374977|472.30047977405|466.06776500231||456.83669473514|456.83669473514|-474.09779291721|-474.09779291721|-474.09779291721|-474.09779291721|-474.09779291721|-474.09779291721|-474.09779291721|-474.09779291721|-474.09779291721|-474.09779291721|-474.09779291721|-474.09779291721|-474.2160484589|-475.50966050661|-475.50966050661|-475.50966050661|-475.50966050661|-475.50966050661|-475.50966050661|-485.42128857017|495.05540009843|495.05540009843|495.05540009843|495.05540009843|495.05540009843|488.8932223994|485.96784335095|485.96784335095|485.96784335095|482.7405290705|477.97501649923|476.51911389953|476.51911389953|476.51911389953|476.51911389953|469.5427279216|469.5427279216|469.5427279216||469.5427279216|465.94100634142|465.94100634142|465.94100634142|463.56730807142|454.42945827472|-476.87141931808|-476.87141931808|-476.87141931808|-478.67152297007||-481.17068531234|-483.70464804127|-486.08842890295|-486.08842890295|-495.77324891126|-496.535373561|-496.535373561|-496.535373561|-496.535373561|-496.535373561|-496.535373561|-496.535373561|-498.00263539113|-498.73200474544|-498.73200474544|-498.73200474544|-498.73200474544||-498.73200474544|480.28469959574|480.28469959574|480.28469959574|477.39890605232|477.39890605232|473.58224067302|473.58224067302|467.83234871329|463.2648078965|462.97758060548|458.41230473092|447.83978784935|446.60978251979|439.98218124757|437.09639876032|432.91322816902|431.51933554727|431.51933554727|427.39548566702|427.39548566702|421.83720480472|410.93525270216|410.93525270216|-446.11433700324||-446.11433700324|-446.11433700324|-446.11433700324|-446.11433700324|-446.11433700324|-446.11433700324|-446.11433700324|-446.11433700324|-447.71592864726|-450.02109392876|-450.02109392876|-450.02109392876|-450.02109392876|-450.02109392876|-450.02109392876|-450.02109392876|-450.02109392876|-462.44010606071|-463.71954669181|-466.93506388337|-475.81633023636|-475.81633023636|-475.81633023636|-475.81633023636|-475.81633023636|-475.81633023636|-475.81633023636|-475.81633023636|-479.48814762319|-483.3918430351|-483.98923619839
05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE|59.164474971539|59.164474971539|59.164474971539|59.164474971539|59.164474971539|59.164474971539|59.164474971539|58.66941611794|58.279351208247|57.543721911683|56.198580156184|55.539090768498|55.539090768498|55.539090768498|55.539090768498|55.539090768498|55.539090768498|55.539090768498|55.539090768498|55.539090768498|55.539090768498|55.539090768498|55.539090768498|55.539090768498|55.539090768498|55.414997066383|55.414997066383|55.414997066383|55.368975013415|55.368975013415|55.368975013415|55.368975013415|55.185527741821|54.74493263423|54.74493263423|54.74493263423||54.74493263423|54.74493263423|54.74493263423|||54.74493263423|54.74493263423|54.74493263423|54.74493263423|54.74493263423|54.74493263423|54.74493263423|54.74493263423|54.74493263423|54.74493263423|54.74493263423|54.74493263423|54.234367881213|54.041070862065|54.041070862065|53.708969667499|53.618335447801|53.618335447801|53.618335447801|53.618335447801|53.224818452743|52.974778314076|52.974778314076|52.974778314076|52.974778314076|52.974778314076|52.974778314076|52.974778314076|52.974778314076|52.974778314076|52.974778314076|52.974778314076|52.974778314076|52.974778314076|52.974778314076|52.974778314076|52.974778314076|52.974778314076|52.974778314076|52.974778314076|52.974778314076|52.974778314076|52.684195990521|52.048993489976|52.048993489976|52.048993489976|51.797399847885|51.797399847885|51.477113239389|50.4356781558|50.350753845528|49.823059362124|49.790505792147|49.790505792147|49.790505792147|49.711673738169|49.135192449012|48.554658208864|48.499620528769|47.752911774926|47.217124957302|47.098261442753|47.098261442753|47.098261442753|47.098261442753|47.098261442753|47.098261442753|47.098261442753|47.098261442753|47.00973213047|46.868412868725|46.868412868725|46.868412868725|46.784904789645|46.177669869218|45.598679482084|-47.681661162873|-47.681661162873|-47.681661162873|-47.681661162873|-47.681661162873|-48.055735837641|45.717644707541|45.717644707541|45.717644707541|45.717644707541|45.717644707541|45.717644707541|45.717644707541|45.392648245793|45.392648245793|45.296272836241|45.136881116625|45.136881116625|-46.724566478146|-46.724566478146|-46.724566478146|-46.724566478146|-46.724566478146|-46.724566478146|-46.724566478146|-46.724566478146|-46.724566478146|-46.733408842499|44.037626389099|44.037626389099|44.037626389099|44.037626389099|44.037626389099|44.037626389099|43.705439428767|43.705439428767|43.705439428767|43.705439428767|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.431430473449|-45.564366065266|-45.99040827354|-46.178228744757|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|44.302511159744|43.487792483266|42.592545711659|42.407272775595|41.978079115489|41.593976218545|41.464063531037|41.464063531037|41.464063531037|41.174956876402|41.174956876402|41.106239226577|41.106239226577|40.88860183636||40.028445306527|39.744938814096|39.478317945892|39.478317945892|-41.373775739191|-41.373775739191|-41.373775739191|||-41.373775739191|-41.373775739191|-41.373775739191|-41.373775739191|-41.373775739191|-41.373775739191|-41.373775739191|-41.560833671355|-41.560833671355|-43.205370296663|39.760652772651|39.760652772651|-42.094194413862|-42.094194413862|-42.094194413862|-42.094194413862|-42.094194413862|-42.094194413862|-42.094194413862|-42.094194413862|-42.094194413862|-42.094194413862|-42.094194413862|-42.094194413862|-42.094194413862|-42.094194413862|-42.094194413862|-42.357994081401|-42.889992609977|-43.103326046201|-44.224805632932
05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH|-21.328033661056|-21.328033661056|-21.328033661056|-21.328033661056|-21.476147995181|-21.502663994042|-22.268237432074|-22.871642714549|21.704707700668|21.704707700668|21.704707700668|21.704707700668|21.704707700668|21.704707700668|21.704707700668|21.704707700668|21.704707700668|21.704707700668|21.704707700668|21.704707700668|21.704707700668|21.704707700668|21.704707700668|21.704707700668|21.704707700668|21.704707700668|21.704707700668|21.704707700668|21.704707700668|21.704707700668|21.704707700668|21.704707700668|21.704707700668|21.704707700668|21.501341376766|21.232046694738|||21.048384343234|20.947619599198||||20.947619599198|20.947619599198|20.784021980337|20.458357209157|20.384285258133|-21.568425126483|-21.568425126483|-21.568425126483|-21.568425126483|-21.568425126483|-21.568425126483|-21.568425126483|-21.66466028358|-21.66466028358|-21.72740016674|-21.785940337418|-21.785940337418|-21.785940337418|-21.785940337418|-21.785940337418|-21.785940337418|-21.785940337418|-21.785940337418|-21.862457623009|-21.862457623009|20.664457155165|20.664457155165|20.664457155165|20.664457155165|20.428839816977|20.252600712169|20.036222716822|19.904904638119|19.904904638119|19.516560857371|18.976957000424|18.976957000424|18.905229953848|18.830808844491|18.830808844491|18.399232986154|18.277481108442|18.101088980321|-19.116834507607|-19.116834507607|-19.116834507607|-19.116834507607|-19.116834507607|-19.116834507607|-19.116834507607|-19.116834507607|-19.116834507607|-19.116834507607|-19.116834507607|-19.116834507607|-19.116834507607|-19.116834507607|-19.166965719558|-19.166965719558|-19.166965719558|-19.166965719558|-19.166965719558|-19.166965719558|-19.166965719558|-19.281297452901|-19.281297452901|-19.281297452901|-19.281297452901|-19.281297452901|-19.281297452901|-19.281297452901|-19.281297452901|-19.281297452901|-19.281297452901|-19.281297452901|-19.281297452901|-19.281297452901|-19.281297452901|-19.281297452901|-19.281297452901|-19.581164845332|18.494864022689|18.494864022689|18.494864022689|18.494864022689|18.494864022689|18.494864022689|18.397022609305|18.397022609305|18.197803263743|-19.31198661324|-19.31198661324||-19.31198661324|-19.31198661324|-19.31198661324|-19.31198661324|-19.31198661324|-19.31198661324|-19.31198661324|-19.31198661324|-19.31198661324|-19.31198661324|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.312664076672|18.228793617736|18.087547616441|17.987738040002|17.987738040002|17.987738040002|17.987738040002|17.987738040002|17.987738040002|17.987738040002|17.987738040002|17.987738040002|17.987738040002|17.987738040002|17.987738040002|17.987738040002|17.987738040002|17.987738040002|17.69998593122|17.399151852729|17.126853958327|17.126853958327|16.885939015219|16.885939015219|16.885939015219|16.885939015219|16.789098939708|16.458721065312||16.048389411009|16.048389411009|15.952099561732|15.694555017728|15.621727437199|15.421363691954|15.051498265506|||15.051498265506|14.958392679252|14.958392679252|-17.262317343496|-17.262317343496|-17.262317343496|-17.262317343496|-17.262317343496|-17.262317343496|-18.232851898165|-19.139280331898|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.725071269931|17.159245948727
05390|574|/equities/fortum|STOXX600/EAFAVALUE|-20.766393095971|-20.766393095971|-20.766393095971|-20.766393095971|-20.766393095971|-20.766393095971|-20.766393095971|-20.766393095971|-20.766393095971|-20.766393095971|-20.766393095971|-20.766393095971|18.974997156573|18.974997156573|18.974997156573|18.974997156573|18.974997156573|18.974997156573|18.974997156573|18.763053489738|18.516725408825|18.289019313785|18.289019313785|18.289019313785|18.289019313785|18.289019313785|17.983910471569|17.969622619031|17.76944796571|17.76944796571|17.76944796571|17.76944796571|17.76944796571||-18.801553677553|-18.801553677553|||-18.801553677553|-18.801553677553||||-18.801553677553|-18.801553677553|-18.801553677553|-18.801553677553|-18.801553677553|-18.801553677553|-18.801553677553|-18.801553677553|-18.801553677553|-18.801553677553|-18.801553677553|-18.801553677553|-18.801553677553|-19.01755942132|-19.20692857422|-19.20692857422|-19.20692857422|-19.20692857422|-19.236351860425|-19.236351860425|-19.236351860425|-19.809557478584|-20.088675120315|18.306317641772|18.306317641772|18.306317641772|18.306317641772|18.306317641772|18.306317641772|18.306317641772|18.306317641772|18.306317641772|18.306317641772|18.306317641772|18.306317641772|18.306317641772|17.921186688252|17.869650684802|17.581556782688|16.838402344495|16.838402344495|16.838402344495|16.838402344495|16.838402344495|16.682040693473|16.682040693473|16.637545058144|16.604190834526|16.604190834526|16.220211991738|15.931068960241|15.693966723605|15.61468521878|15.530205904608|15.513616499054|15.513616499054|15.48179672465|15.4236707705|15.4236707705|15.4236707705|15.179634890924|15.11681608135|14.905576554888|14.905576554888|14.905576554888|14.905576554888|14.905576554888|14.905576554888|14.905576554888|14.905576554888|14.793973913848|14.701915943026|-15.298666717488|-15.298666717488|-15.298666717488|-15.298666717488|-15.298666717488|-15.298666717488|-15.298666717488|-15.298666717488|-15.301574338231|-15.522221498471|-15.522221498471|-15.643301094883|-15.85561284899|-15.925602166251|-15.925602166251|-15.925602166251|-15.925602166251|-15.925602166251|-15.925602166251|-15.960002754446|-15.960002754446|-16.378614582746|-16.465820235638|-16.465820235638|-16.51952231662|15.843532075171|15.843532075171|15.843532075171|15.843532075171|15.843532075171|15.843532075171|15.843532075171|15.843532075171|15.843532075171|15.843532075171|15.827812925185|15.702570349205|15.477577640202|15.399253158202|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419||15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.268957632419|15.108841650615|14.99315748494|14.819235080133|14.819235080133|14.819235080133|14.763594249498|14.670104613581|14.544560925474|14.452289705266|14.350321536582||14.34230174546|14.323947071971|14.323947071971|14.323947071971|14.323947071971|14.323947071971|14.323947071971|14.048274543486|14.002805050437|13.773074349289|13.773074349289|13.773074349289|13.773074349289|13.773074349289|13.644526861912|13.545307581961|13.531197357651|13.531197357651|13.531197357651||13.389663802779|13.229348777838|-13.932666396942|-13.932666396942|-13.932666396942|-13.932666396942|-13.932666396942|||-13.932666396942|-13.932666396942|-13.932666396942|-13.932666396942|-13.932666396942|-13.932666396942|-13.932666396942|-14.231718186791|-14.231718186791|-14.944517439687|-14.944517439687|-14.944517439687|-15.566366741789|-15.566366741789|14.677186394214|14.677186394214|14.677186394214|14.677186394214|14.677186394214|14.677186394214|14.677186394214|14.677186394214|14.677186394214|14.677186394214|14.677186394214|14.677186394214|14.677186394214|14.677186394214|14.274929418033|14.260229010742|14.260229010742
05391|15225|/equities/galapagos|STOXX600|27.246778308185|27.246778308185|27.246778308185|27.246778308185|27.246778308185|27.246778308185|27.246778308185|27.246778308185|27.246778308185|27.246778308185|27.246778308185|27.246778308185|27.246778308185|27.246778308185|27.246778308185|27.246778308185|27.246778308185|27.246778308185|27.246778308185|27.246778308185|27.246778308185|27.246778308185|27.246778308185|27.246778308185|27.246778308185|27.246778308185|27.246778308185|26.588642238281|26.432280143622|26.432280143622|26.432280143622|26.220266778396|-28.267948012344|-28.267948012344|-28.267948012344|-28.267948012344||-28.267948012344|-28.267948012344|-28.267948012344|||-28.267948012344|-28.267948012344|-28.267948012344|-28.267948012344|-28.267948012344|-28.267948012344|-28.267948012344|-28.534386905026|-28.675689320111|-28.675689320111|-28.675689320111|-28.675689320111|-28.675689320111|-28.675689320111|-28.675689320111|-28.675689320111|-28.675689320111|-28.675689320111|-28.675689320111|-28.675689320111|-28.675689320111|-28.675689320111|-28.675689320111|-28.675689320111|-28.887108632452|-28.887108632452|-28.887108632452|-28.887108632452|-28.887108632452|-28.887108632452|-28.887108632452|-28.887108632452|-28.887108632452|-28.887108632452|-28.887108632452|-28.887108632452|-29.295676889824|-30.008212517308|-30.008212517308|-30.008212517308|-30.008212517308|-30.008212517308|-30.008212517308|-30.008212517308|-30.008212517308|-30.008212517308|-30.008212517308|-31.462960873903|-31.462960873903|-31.462960873903|-31.462960873903|-31.462960873903|29.259470887163|29.259470887163|29.259470887163|29.259470887163|29.259470887163|29.259470887163|29.259470887163|28.086079327242|27.546754748707|27.119727778307|26.798586182983|26.630212643864|26.630212643864|26.630212643864|26.630212643864|26.630212643864|26.210235864059|26.142662175801|26.142662175801|26.142662175801|26.142662175801|26.142662175801|26.142662175801|26.142662175801|26.142662175801|26.142662175801|26.124683654433|26.124683654433|26.124683654433|26.124683654433|26.124683654433|26.124683654433|26.124683654433|26.124683654433|26.124683654433|26.124683654433|26.124683654433|26.124683654433|26.124683654433|26.124683654433|26.124683654433|26.124683654433|26.124683654433|26.124683654433|26.124683654433|26.124683654433|26.124683654433|26.124683654433|26.124683654433|26.124683654433|25.711637106623|25.711637106623|25.711637106623|25.504041238058|24.710045756486|24.700048911999|-28.386975137748|-28.386975137748|26.521138994387|25.587931889617|25.063126103775|25.063126103775|24.695110855301|24.695110855301|24.695110855301|24.353347131009|24.353347131009|23.909274441661|-25.475943045212|-25.475943045212|-25.475943045212|-25.475943045212|-25.475943045212|-25.475943045212|-25.475943045212|-25.658825826196|-25.825526259043|-25.825526259043|-25.825526259043|-25.825526259043|-25.82947426118|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.703441313745|23.518268033135|23.483541242709|23.483541242709|23.399490401072|23.368752391635|23.368752391635|23.368752391635|22.666392652523|22.239323978437|22.155877474771|22.155877474771|22.155877474771|22.155877474771|22.155877474771|22.155877474771|22.155877474771|22.155877474771|22.155877474771|22.155877474771|22.078197139088||21.596155529411|21.596155529411|21.596155529411|20.961283557052|-23.129271473182|-23.129271473182|-23.129271473182|||-23.129271473182|-23.129271473182|-23.129271473182|-23.129271473182|-23.129271473182|-23.129271473182|-23.129271473182|-23.129271473182|-23.129271473182|-23.622523693788|-24.231692848987|-24.558547084405|-24.649934495027|-24.649934495027|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891|23.298490990891
05392|421|/equities/galp-energia|STOXX600/EAFAVALUE|17.429338398984|17.429338398984|16.989541839021|16.828639028266|16.828639028266|16.828639028266|16.828639028266|16.639042851875|16.393381222034|16.308201692661|16.079945456275|15.917216980027|15.917216980027|15.633098709783|15.633098709783|15.633098709783|15.633098709783|15.109275937302|15.015767328493|15.015767328493|15.015767328493|15.015767328493|15.015767328493|15.015767328493|15.015767328493|15.015767328493|15.015767328493|15.015767328493|14.788074962025|14.433416198498|14.202684374657|-15.371087447757|-15.371087447757|-15.371087447757|-15.371087447757|-15.371087447757||-15.371087447757|-15.371087447757|-15.371087447757|||-15.425448029811|-15.425448029811|-15.425448029811|-15.425448029811|-15.503275758221|-15.622528639319|-15.784754319194|-15.787782504826|-15.878369360798|-16.130965954322|-16.470796221118|-17.698939607785|-18.258472497725|-18.258472497725|-18.258472497725|-18.258472497725|-18.258472497725|-18.258472497725|-18.258472497725|-18.258472497725|-18.258472497725|-18.337191960837|-18.487157501143|17.477080563188|17.477080563188|17.477080563188|17.477080563188|17.477080563188|17.217981761867|17.217981761867|17.217981761867|16.892478565567|16.784699762522|16.701069138749|16.701069138749|16.701069138749|16.672337830194|16.672337830194|16.421485278483|16.403052263256|16.403052263256|16.403052263256|16.403052263256|15.998392560742|15.817379927924|-16.837711235237|-16.837711235237|-16.837711235237|-16.837711235237|-16.959678857803|-17.027977432675|-17.202353306383|-17.202353306383|-17.202353306383|16.176239796837|16.176239796837|16.176239796837|16.176239796837|15.744154210841|15.724330138531|15.724330138531|15.724330138531|15.724330138531|15.676756328308|15.579174299994|-16.514498877047|-16.514498877047|-16.514498877047|-16.623053894571|-16.637971932655|-16.637971932655|-16.637971932655|-16.637971932655|-16.637971932655|-16.637971932655|-16.637971932655|-16.637971932655|-16.637971932655|-16.791079793777|15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.994813231417|15.845904327972|15.762351750276|15.762351750276|15.731778620506|15.587341374885|15.587341374885|15.587341374885|15.587341374885|15.587341374885|15.587341374885|15.587341374885|15.587341374885|15.587341374885|15.584268537639|15.274186946152|15.201812684289|15.201812684289|15.201812684289|15.040768333202|15.040768333202|15.040768333202|15.040768333202|15.040768333202|15.040768333202|15.040768333202|15.040768333202|15.040768333202|15.040768333202|15.040768333202|15.040768333202|15.02314007224|15.02314007224|14.689322868336|14.617303176444|14.557836474888|14.34509631209|14.260106786671|13.73178538634|13.724024805925|13.724024805925|13.59613893816|13.32154362278|13.309719111516|13.309719111516|13.309719111516|13.309719111516|13.309719111516|13.309719111516|13.309719111516|13.309719111516|13.309719111516|13.309719111516|13.309719111516|13.309719111516|13.271909689455|13.144066942564|-14.259559772408|-14.259559772408|-14.259559772408|-14.259559772408|-14.259559772408|-14.259559772408||-14.259559772408|-14.259559772408|-14.259559772408|-14.259559772408|-14.259559772408|-14.259559772408|-14.259559772408|||-14.259559772408|-14.259559772408|-14.259559772408|-14.259559772408|-14.259559772408|-14.259559772408|-14.259559772408|-14.886177643577|-15.069918959715|-15.946021761473|-16.559875307088|15.338577649155|15.338577649155|15.123975697666|15.033306430346|14.848950675865|14.649112387653|14.583579981762|14.583579981762|14.583579981762|14.574254844408|-15.727172478294|-15.727172478294|-15.727172478294|-15.727172478294|-15.727172478294|-15.727172478294|-15.750747159958|-15.947496471405|-16.04805120892|-16.128906109527
05393|457|/equities/gamesa|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05394|545|/equities/gbl|STOXX600/EAFAVALUE|81.065181841212|81.065181841212|80.894649202909|80.003519680735|80.003519680735|80.003519680735|80.003519680735|80.003519680735|80.003519680735|78.751130689776|78.483989022445|78.483989022445|78.483989022445|78.109988396114|77.644509875666|77.644509875666|77.644509875666|77.644509875666|77.644509875666|77.644509875666|77.644509875666|77.644509875666|77.644509875666|77.644509875666|77.644509875666|77.644509875666|77.644509875666|76.818898929369|76.360351180196|76.360351180196|76.360351180196|75.728167215056|75.353522264369|75.059468334922|74.691072960704|73.981749768621||73.569747742761|73.569747742761|-75.701043993977|||-75.701043993977|-75.701043993977|-75.701043993977|-75.701043993977|-75.701043993977|-75.701043993977|-75.701043993977|-75.701043993977|-75.701043993977|-75.701043993977|-75.701043993977|-75.701043993977|-75.701043993977|-75.701043993977|-75.701043993977|-75.701043993977|-75.701043993977|-75.701043993977|-75.701043993977|-75.701043993977|-75.701043993977|-75.701043993977|-75.701043993977|-75.701043993977|-76.146135363815|-76.146135363815|-76.146135363815|-76.146135363815|-76.146135363815|-76.146135363815|-76.146135363815|-76.146135363815|-76.146135363815|-76.601263719398|-78.718365230784|76.240399134218|76.240399134218|76.240399134218|76.240399134218|76.240399134218|76.240399134218|76.240399134218|76.20321948005|75.864689158877|75.744358162714|75.744358162714|75.744358162714|75.744358162714|75.744358162714|75.744358162714|75.744358162714|75.744358162714|75.744358162714|75.744358162714|75.744358162714|75.327065896804|75.068845905632|75.068845905632|75.068845905632|74.820937860642|-76.854720224259|-76.854720224259|-76.854720224259|-76.854720224259|-76.854720224259|-76.854720224259|-77.024165061721|-77.024165061721|-77.024165061721|-77.024165061721|-77.024165061721|-77.024165061721|-77.024165061721|-77.024165061721|-77.024165061721|-77.024165061721|-77.024165061721|-77.024165061721|-77.024165061721|-77.024165061721|-77.024165061721|-77.276852187856|74.524324234608|74.524324234608|74.524324234608|74.524324234608|74.524324234608|74.524324234608|74.015915561918|73.902672280504|73.902672280504|73.665219715367|73.665219715367|73.665219715367|73.183577037663|-74.967371874913|-74.967371874913|-74.967371874913|-74.967371874913|-74.967371874913|-74.967371874913|-74.967371874913|-74.967371874913|-75.22763541657|-76.547373278475|74.72098887297|74.72098887297|74.72098887297|73.906657778913|73.796283284486|73.215313319432|72.355904027342|72.35377970947|72.104202389863|71.810224877625|71.596025013238|71.596025013238|71.596025013238|71.596025013238|71.442804044386|-73.507379360904|-73.507379360904|-73.507379360904|-73.507379360904|-73.507379360904|-73.507379360904|-73.507379360904|-73.507379360904|-73.507379360904|-73.507379360904|-73.507379360904|-73.507379360904|-73.507379360904|-73.525467838169|-73.525467838169|70.993272860428|70.993272860428|70.993272860428|70.993272860428|70.993272860428|70.993272860428|70.411967047475|70.113294769683|69.936417871921|69.936417871921|69.936417871921|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|69.356419228319|68.709945687365|68.709945687365|68.709945687365|68.709945687365||68.408274342298|68.17472344475|68.17472344475|67.558025371554|66.75891835107|66.129351688906|64.715946066693|||64.064942108609|63.524932370161|62.963814507563|-68.17771355946|-68.17771355946|-68.17771355946|-68.17771355946|-69.24470893639|-69.24470893639|-72.126921689172|68.339171780944|68.339171780944|68.339171780944|68.339171780944|68.339171780944|68.339171780944|68.339171780944|68.240743201971|-70.609762189124|-70.609762189124|-70.609762189124|-70.609762189124|-70.609762189124|-70.609762189124|-70.609762189124|-70.685508112522|-70.685508112522|-71.458899767765|67.564597977277|67.564597977277|67.564597977277
05395|561|/equities/genmab|STOXX600/EAFAGROWTH|-2022.3707539034|-2022.3707539034|-2054.2487485192|-2054.2487485192|-2054.2487485192|-2054.2487485192|-2077.1157389125|-2077.1157389125|-2105.7397099028|-2141.8496776698|-2148.8051974109|-2189.0891082343|-2232.0419736524|-2232.0419736524|-2232.0419736524|-2232.0419736524|-2232.0419736524|-2232.0419736524|-2232.0419736524|-2232.0419736524|-2232.0419736524|-2232.0419736524|-2232.0419736524|-2232.0419736524|2013.0283132869|2013.0283132869|2013.0283132869|2013.0283132869|1998.7598129659|1998.7598129659|1998.7598129659|1998.7598129659|1983.6258672509|1983.6258672509|1983.6258672509|1983.6258672509|||1983.6258672509|1983.6258672509||||1983.6258672509|1928.8620747233|1920.314040856|1920.314040856|1920.314040856|1920.314040856|1920.314040856|1920.314040856|1920.314040856|1920.314040856|1920.314040856|1920.314040856|1920.314040856|1920.314040856|1920.314040856|1920.314040856|1920.314040856|1898.1346183407|1898.1346183407|1887.3162426008|1840.5879538282|1840.5879538282|-1997.9783486285|-1997.9783486285|-1997.9783486285|-1997.9783486285|-1997.9783486285|-1997.9783486285|-1997.9783486285|-1997.9783486285|-1997.9783486285|-1997.9783486285|-1997.9783486285|-1997.9783486285|-1997.9783486285|-1997.9783486285|-1997.9783486285|-1997.9783486285|-1997.9783486285|-2023.7537206984|-2024.170800776|-2066.6342230844|-2086.8158034271|-2107.1008926968|-2112.9764107368|-2112.9764107368|1973.3252253268|1973.3252253268|1973.3252253268|1959.7460372807|1959.7460372807|1959.7460372807|1959.7460372807|1959.7460372807|1959.7460372807|1959.7460372807|1959.7460372807|1914.7733747563|1865.1093052848|1803.4547836498|1763.6164262775|1757.0671142353|1757.0671142353|1757.0671142353|1734.5745713725|1712.1846560155|1712.1846560155|1693.6355221285|1693.6355221285|1693.6355221285|1693.6355221285|1693.6355221285|1693.6355221285|1682.4561356983|1661.3401507759|1639.078396126|1639.078396126|1639.078396126|1634.5871068067|1587.7078964519|1553.6754405021|1517.1116005579|1500.9093834048|1500.9093834048|1478.177092672|1464.906505723|1464.906505723|1464.906505723|1441.6183396922|1414.2981552135|1384.1090613484|1364.4267348315|-1506.632961371|-1506.632961371|-1506.632961371|-1506.632961371|-1506.632961371|-1506.632961371|-1506.632961371|-1506.632961371|-1506.632961371|-1506.632961371|-1506.632961371|1393.2837808702|1393.2837808702|1393.2837808702|1393.2837808702|1385.6486454114|1374.5540504571|1323.5954891892|1323.5954891892|1323.5954891892|1323.5954891892|1311.4116546547|1300.3014524458|1300.3014524458|1300.3014524458|1300.3014524458|1300.3014524458|-1380.156374873|-1380.156374873|-1380.156374873|-1380.156374873|-1384.7848609701|-1392.5387344112|-1400.1541493457|-1408.3101659397|-1417.9835177108|-1421.2039085675|-1427.0043428528|-1448.004825392|-1466.9775837689|1376.1467933055|1376.1467933055|1376.1467933055|1376.1467933055|1376.1467933055|1376.1467933055|1363.0797703394|1358.5608559327|1351.4842843697||1313.3714270774||1301.8015856416|1285.6964020267|1285.6964020267|||-1413.2971140429|-1413.2971140429|-1413.2971140429|-1413.2971140429|-1413.2971140429|-1413.2971140429|-1413.2971140429|-1413.2971140429|-1413.2971140429|-1413.2971140429|-1413.2971140429|-1413.2971140429|-1413.2971140429|-1426.9690156032|-1445.4655728924|1324.3754144137|1324.3754144137|1324.3754144137|1308.583793793|1285.2042153255|1269.0324614728|-1376.4612148391|-1376.4612148391|-1376.4612148391|-1376.4612148391|-1376.4612148391|-1376.4612148391||||-1376.4612148391|-1376.4612148391|-1376.4612148391|-1376.4612148391|-1376.4612148391|-1376.4612148391|-1381.8965615297|-1381.8965615297|-1424.782792012|-1424.782792012|-1425.8419911245|-1448.5744345827|-1474.4192818821|-1474.4192818821|-1474.4192818821|-1474.4192818821|-1474.4192818821|-1474.4192818821|-1510.9658687579|-1524.1842986199|-1534.8992206888|-1542.891778218|-1542.891778218|-1542.891778218|-1542.891778218|-1556.7408646866|-1632.9898496518|-1727.2942773909|1547.7581928794|1547.7581928794
05396|18981|/equities/getinge|STOXX600||||-207.43105042589|||-207.43105042589||-209.16390321992|-209.16390321992|-209.16390321992|-209.16390321992|-209.16390321992|-209.16390321992|-209.16390321992||||-213.3071146888|-216.91742401585|||-216.91742401585|-218.41380564885|-221.74589397859||-225.96970987181|-225.96970987181|-225.96970987181|-225.96970987181|220.39190031956|220.39190031956|220.39190031956|||213.64933233206||||211.8326016526||||-213.87539446234|-213.87539446234||-213.87539446234|||-213.87539446234|-213.87539446234|||-213.87539446234|-216.21071773377|-216.21071773377||-216.21071773377||||||-216.21071773377|||-216.21071773377|||-221.13412810262|||216.94435136412|216.94435136412||||216.94435136412||||||||216.94435136412|||216.44649524264|||205.99610752057|||||||205.66511455058|||||-208.11405940705|||-208.11405940705||||||207.97137320933|207.97137320933|207.97137320933|||207.97137320933||||||204.98502010104|204.98502010104|204.37362304468|204.37362304468|204.37362304468|204.37362304468|||199.75045474689||199.75045474689|199.00050018805|197.88111928854||192.15402194034|190.8405758647|-198.38270260853|-198.38270260853||||-198.38270260853||||||||-198.38270260853|-198.38270260853|-200.52244056113|195.43895442345|||-194.75254792793|||188.79961954114||||188.79961954114|188.79961954114|184.42457438572|-190.89505430748|||-190.89505430748|-190.89505430748||||||-190.89505430748|-190.89505430748|-190.89505430748|-190.89505430748|-190.89505430748|-190.89505430748|-190.89505430748||-190.89505430748||-190.89505430748|||||-192.84654441163|-192.84654441163|-192.84654441163|188.07956413814||188.07956413814||-193.90673591238||||-193.90673591238|-193.90673591238|-193.90673591238||||-196.92752479523||-196.92752479523|-196.92752479523|||-196.92752479523|-197.82085105015|-204.09956011323||||-205.8077856291||-205.8077856291||-206.53643525846|||||-217.33493162534|||-223.38324956255||218.94671272244|218.94671272244|218.94671272244|||217.84634816589|217.84634816589||217.84634816589|217.84634816589||||-220.63913247693||-220.63913247693
05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE|-280.24990498948|-280.24990498948|-280.24990498948|-283.08879383325|-283.33199721707|-284.75776112227|-285.75306587912|-286.31723803908|-286.31723803908|-286.31723803908|-286.31723803908|-286.31723803908|-286.31723803908|-286.31723803908|-286.31723803908|-286.31723803908|-286.31723803908|-286.31723803908|-286.31723803908|-286.31723803908|-288.24137051271|-289.49057643412|-289.49057643412|-291.54073861337|-291.54073861337|-291.54073861337|-291.54073861337|-291.54073861337|-296.55638200151|-297.65152911463|-302.57947136869|289.373597169|289.373597169|289.373597169|289.373597169|289.373597169|||288.6262099214|286.54716874881||||286.54716874881|284.48572881269|283.70637212912|281.43399058012|281.43399058012|281.43399058012|280.89331235519|278.55924510548|276.33248879722|275.23518099965|275.23518099965|275.12175855977|275.12175855977|275.12175855977|275.12175855977|275.12175855977|271.95772465785|271.95772465785|269.18634954117|266.00505665135|266.00505665135|266.00505665135|266.00505665135|266.00505665135|266.00505665135|266.00505665135|266.00505665135|266.00505665135|266.00505665135|265.55005548609|-281.15168597257|-281.15168597257|-281.15168597257|-281.15168597257|-281.15168597257|-281.15168597257|-281.15168597257|-281.15168597257|-281.15168597257|-281.15168597257|-281.15168597257|-281.15168597257|-281.15168597257|278.93297842306|278.93297842306|278.93297842306|278.93297842306|278.93297842306|278.93297842306|278.93297842306|278.93297842306|278.93297842306|278.93297842306|278.93297842306|278.93297842306|278.93297842306|278.92102144954|278.92102144954|278.92102144954|278.92102144954|278.92102144954|278.20112375416|272.16700062575|272.16700062575|272.16700062575|272.16700062575|272.16700062575|272.16700062575|272.16700062575|272.16700062575|272.16700062575|272.16700062575|270.78554540014|270.36172321478|269.60190993591|-283.27005771867|-283.27005771867|-283.27005771867|-283.27005771867|-283.27005771867|-286.18893776196|-289.04328452501|-291.59361298357|279.42560898547|279.42560898547|279.42560898547|279.42560898547|279.42560898547|279.42560898547|279.42560898547|278.00622915432|276.67358625382|275.21555523776|275.21555523776|273.35356873894|273.35356873894|273.35356873894|273.35356873894|273.35356873894|271.57062074238|269.88807290007|269.88807290007|269.88807290007|269.88807290007|269.88807290007|269.88807290007|269.88807290007|269.88807290007|269.88807290007|269.88807290007|269.88807290007|269.88807290007|269.88807290007|269.88807290007|269.54576912545|269.54576912545|269.53972923119|268.24415749266|250.51573529458|250.32857476579|248.75397704825|248.28220011112|246.46909275449|-257.22177987036|-257.22177987036|-257.22177987036|-257.22177987036|-257.22177987036|-257.22177987036|-257.22177987036|-257.22177987036|-257.22177987036|-257.22177987036|-257.22177987036|-257.51454107183|-257.51454107183|-259.81615471198|-260.57350184469|250.05795693509|250.05795693509|250.05795693509||250.05795693509|250.05795693509|250.05795693509|250.05795693509|250.05795693509|250.05795693509||250.05795693509|250.05795693509|249.16440439348|247.51531862482|247.51531862482|246.11700306187|245.8078038985|244.90865980855|243.83184355355|239.02201814076|239.02201814076|239.02201814076|239.02201814076|239.02201814076|238.65780183365|235.90867446849|235.44297180119|232.2458937075|232.2458937075||232.2458937075|232.2458937075|232.2458937075|232.2458937075|232.2458937075|232.2458937075|232.2458937075||||228.65099995956|225.95666645219|222.71851844975|-239.29335888811|-239.29335888811|-239.29335888811|-239.29335888811|-239.29335888811|-245.13412891014|-245.13412891014|-245.13412891014|-245.13412891014|-245.13412891014|-245.13412891014|-245.13412891014|-245.13412891014|-245.13412891014|-245.13412891014|-245.4712587527|234.78733677586|234.78733677586|232.94147750757|231.61275261665|231.09194955588|228.86882198917|223.52092010298|223.37652361226|223.37652361226|223.37652361226|223.37652361226
05398|44478|/equities/glanbia-plc|STOXX600|15.885072858687|15.885072858687|15.885072858687|15.885072858687|15.885072858687|15.764800370959|15.764800370959|15.764800370959|15.764800370959|15.671444271701|15.44647454467|15.44647454467|15.081083395377|15.08038853183|15.08038853183|15.08038853183|15.08038853183|15.08038853183|15.08038853183|14.980431487986|14.765479117443|14.673310842569|14.587567371853|14.513963163703|14.475386829544|14.475386829544|14.208207257776|-15.144532693241|-15.144532693241|-15.144532693241|-15.144532693241|-15.144532693241|-15.144532693241|-15.144532693241|-15.144532693241|-15.174228455828||-15.174228455828|-15.174228455828|-15.174228455828|||-15.174228455828|-15.174228455828|-15.174228455828|-15.174228455828|-15.174228455828|-15.174228455828|-15.174228455828|-15.174228455828|-15.174228455828|-15.174228455828|-15.174228455828|-15.174228455828|-15.174228455828|-15.174228455828|-15.174228455828|-15.174228455828|-15.174228455828|-15.174228455828|-15.174228455828|-15.174228455828|-15.174228455828|-15.174228455828|-15.174228455828|-15.174228455828|-15.317476089581|14.471977925584|14.471977925584|14.471977925584|14.471977925584|14.471977925584|14.471977925584|14.471977925584|14.471977925584|14.443308804085|14.388120781106|14.249578991115|14.088685559048|14.088685559048|14.088685559048|14.088685559048|14.088685559048|14.088685559048|14.088685559048|14.088685559048|14.058539389255|13.755598755547|13.695110078066|13.644011280503|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.632013733256|13.512237212248|13.472082988209|13.472082988209|13.371360504951|13.371360504951|13.371360504951|13.371360504951|13.371360504951|13.371360504951|13.371360504951|13.335400118128|13.318086930612|13.318086930612|13.318086930612|13.15731866768|12.539798184799|-12.934668942108|-13.046987218478|-13.046987218478|-13.046987218478|-13.267208332064|12.285369038288|12.285369038288|12.285369038288|12.285369038288|12.285369038288|12.285369038288|12.285369038288|12.285369038288|12.285369038288|12.132076660466|12.085649933432|12.085649933432|12.076233253586|12.076233253586|12.076233253586|12.076233253586|12.076233253586|12.076233253586|12.076233253586|12.076233253586|12.076233253586|12.076233253586|12.076233253586|12.076233253586|12.076233253586|12.076233253586|12.076233253586|12.076233253586|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.947456066686|11.869951399254|11.80661265948|11.645124886859|11.529582631178|11.489139969057|11.489139969057|11.489139969057|11.357377934132|11.152087025812|11.142318519145|11.130354069107|11.05428229265|10.96753577052|10.786105617639|10.786105617639|10.786105617639|10.786105617639|10.786105617639||10.601784212453||10.132537823102|-10.440460828453|-10.440460828453|-10.440460828453|-10.440460828453|-10.440460828453|-10.440460828453|||-10.440460828453|-10.440460828453|-10.440460828453|-10.440460828453|-10.440460828453|-10.440460828453|-10.440460828453|-10.599123110936|-10.59958109874|-11.105989276552|-11.105989276552|-11.105989276552|-11.203321310308|-11.331468260317|-11.338294008667|-11.338294008667|-11.404619922111|-11.404619922111|-11.404619922111|-11.404619922111|-11.404619922111|-11.404619922111|-11.404619922111|-11.404619922111|-11.404619922111|-11.404619922111|-11.560132810219|-11.697501597395|-11.697501597395|-11.697501597395|-11.967779090659
05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH|-109.73923265589|-109.73923265589|-110.65692480022|-111.09256177062|-111.09256177062|-111.09256177062|-112.26889444885|-112.26889444885|-112.26889444885|-112.26889444885|-112.26889444885|-117.56988468763|104.59641216345|104.59641216345|104.59641216345|104.59641216345|104.59641216345|104.59641216345|104.59641216345|104.59641216345|104.59641216345|104.59641216345|104.59641216345|104.59641216345|104.59641216345|104.59641216345|104.59641216345|104.59641216345|102.85712589762|-114.53119414847|-114.53119414847|-114.53119414847|-114.53119414847|-114.53119414847|-114.53119414847|-114.53119414847|||-114.53119414847|-114.53119414847||||-114.53119414847|-114.85132835751|-116.0014768005|103.05344719242|103.05344719242|103.05344719242|103.05344719242|103.05344719242|97.453831400598|-107.27931922624|-107.27931922624|-107.27931922624|-107.27931922624|-107.27931922624|-107.27931922624|-107.27931922624|-107.27931922624|-107.27931922624|-107.27931922624|-107.27931922624|-107.27931922624|-107.27931922624|-107.27931922624|-107.27931922624|-107.27931922624|-109.74924451719|-114.74582949623|-117.40372229666|-117.40372229666|-117.40372229666|-117.40372229666|-117.40372229666|-119.19613032921|-119.19613032921|-119.19613032921|-119.19613032921|107.29592236617|107.29592236617|107.29592236617|107.29592236617|107.29592236617|107.29592236617|107.29592236617|107.29592236617|107.29592236617|107.29592236617|107.29592236617|107.29592236617|107.29592236617|107.29592236617|107.29592236617|107.29592236617|107.29592236617|107.29592236617|105.92243327744|105.92243327744|102.14714918807|-118.7167880835|-118.7167880835|-119.34768099501|-119.34768099501|-119.34768099501|-119.34768099501|-121.63415729004|108.814100464|108.814100464|108.814100464|108.814100464|108.814100464|108.814100464|108.814100464|108.814100464|108.814100464|108.814100464|108.814100464|108.814100464|108.814100464|108.814100464|108.814100464|108.814100464|108.814100464|108.814100464|108.814100464|108.814100464|108.814100464|108.814100464|108.814100464|108.814100464|107.65455861424|93.433404208392|93.433404208392|-101.59822828841|-101.59822828841|-101.59822828841|-101.59822828841|-101.59822828841|-101.59822828841|-101.59822828841|-101.59822828841|-101.59822828841|-101.59822828841|-101.59822828841|-101.59822828841|-103.85803246577|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927||-104.12924753927||-104.12924753927|-104.12924753927|-104.12924753927|||-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927||||-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-104.12924753927|-106.31364081552|-106.31364081552|-111.94182102604|-116.99313706737|-120.82015195799|-123.46683550888|-124.07981969045|-126.37477814914|-126.37477814914|-131.23864043819|-131.71561250309|-131.71561250309|-131.71561250309|-131.71561250309|-131.71561250309|-131.71561250309|-131.71561250309|-131.71561250309|-133.25345621749|-135.38161734127|-137.75457126325|-138.7650437801|-138.7650437801|-138.7650437801
05400|458|/equities/grifols|STOXX600/EAFAGROWTH|-11.413730215747|-11.413730215747|-11.413730215747|-11.413730215747|-11.413730215747|-11.413730215747|-11.413730215747|-11.413730215747|-11.413730215747|-11.413730215747|-11.413730215747|-11.413730215747|-11.413730215747|-11.413730215747|-11.413730215747|-11.413730215747|-11.413730215747|-11.413730215747|-11.413730215747|-11.413730215747|-11.413730215747|-11.413730215747|-11.413730215747|-11.413730215747|-11.681922567905|10.816113694049|10.816113694049|10.816113694049|10.816113694049|10.816113694049|10.816113694049|10.816113694049|10.737887179824|10.737887179824|10.585430449879|10.353533659418||10.281300600936|10.281300600936|10.281300600936|||10.257315469585|10.257315469585|10.175921642918|10.175921642918|-10.883347392053|-10.883347392053|-10.883347392053|-10.883347392053|-10.883347392053|-10.883347392053|-10.883347392053|-10.883347392053|-10.883347392053|-10.883347392053|-10.883347392053|-10.883347392053|-10.883347392053|-10.883347392053|-10.883347392053|-10.883347392053|-10.883347392053|-10.883347392053|-10.883347392053|-10.883347392053|-11.053441762892|-11.132156901853|-11.219896481321|-11.307708482287|-11.307708482287|-11.307708482287|-11.307708482287|-11.307708482287|-11.307708482287|-11.307708482287|-11.529675726915|-11.624361997207|-12.031513167046|-12.097028388911|-12.097028388911|-12.097028388911|-12.097028388911|-12.097028388911|-12.097028388911|-12.097028388911|-12.097028388911|-12.097028388911|-12.438919957405|-12.609077859726|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.643809083313|-12.715620839165|-12.828745139491|-12.885919739743|-12.885919739743|-12.88811125228|-12.88811125228|-13.110401359633|-13.151730485702|-13.151730485702|-13.187756004096|12.297739743268|12.297739743268|12.297739743268|12.297739743268|12.297739743268|12.297739743268|12.297739743268|12.297739743268|12.297739743268|12.297739743268|12.297739743268|12.297739743268|12.297739743268|12.297739743268|12.237489063514|11.583998712213|11.583998712213|11.375141947435|11.375141947435|11.375141947435|11.375141947435|11.375141947435|11.375141947435|11.375141947435|10.952935211048|10.838261701647|10.696957537404|10.696619401233|10.576521751899|10.094746772468|9.8815925846089|9.8815925846089|9.8815925846089|9.8815925846089|9.7960297709164|9.7960297709164|9.7960297709164|9.7960297709164|9.7960297709164|9.7960297709164|9.7960297709164|9.7960297709164|9.7960297709164|9.7960297709164|9.7960297709164|9.7960297709164|9.7960297709164|9.7960297709164|9.7960297709164|9.7079068384858|9.7079068384858|9.6654521847535|9.4618913227507|9.3462681300318|9.0867421369724|8.8019356441689|8.7713731871923|8.7524475711462|8.7524475711462|8.6632754160162|8.616638800965|8.5936667207438|8.5936667207438|8.5936667207438|8.5936667207438|8.3704072903216|8.1187859056858|7.9659097287922|7.9659097287922|7.9659097287922|7.9659097287922|-8.8783459253923|-8.8783459253923|-8.9457173422328|-8.9658129292492|-8.9658129292492|-8.9658129292492|-8.9658129292492||-8.9658129292492|-8.9658129292492|-8.9658129292492|-8.9658129292492|-8.9658129292492|-8.9658129292492|-8.9658129292492|||-8.9658129292492|-8.9658129292492|-8.9658129292492|-8.9658129292492|-8.9658129292492|-8.9658129292492|-8.9658129292492|-9.1260776526844|-9.1260776526844|-9.1473131700053|-9.1473131700053|-9.1473131700053|-9.1473131700053|-9.2593483443276|-9.5470538134063|-9.6791708198614|-9.8649681108337|-10.088964358208|-10.152404775485|-10.263671970218|-10.563968633223|-10.563968633223|-10.563968633223|-10.563968633223|-10.563968633223|-10.563968633223|-10.700076234129|-10.927029172344|10.013796155625|10.013796155625|10.013796155625
05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH|175.83797272387|175.83797272387|175.83797272387|175.83797272387|174.3675799676|174.3675799676|174.3675799676|172.25933801509|172.25933801509|172.25933801509|172.25933801509|171.59370212397|-185.08586289346|-185.08586289346|-185.08586289346|-185.08586289346|-185.08586289346|-185.08586289346|-185.08586289346|-185.08586289346|-185.10384229861|-185.10384229861|-185.10384229861|-185.10384229861|-185.10384229861|176.59127085961|176.59127085961|176.59127085961|176.59127085961|176.59127085961|176.59127085961|176.59127085961|176.59127085961||176.59127085961|176.59127085961|||176.52594233488|176.52594233488||||174.70104907326|174.57387639144|174.57387639144|174.57387639144|-182.19717888937|-182.19717888937|-182.19717888937|-182.19717888937|-182.19717888937|-182.19717888937|-182.19717888937|-182.19717888937|-182.19717888937|-182.19717888937|-182.19717888937|-182.19717888937|-182.19717888937|-182.19717888937|-182.19717888937|-182.19717888937|-182.19717888937|-182.66689866985|-182.66689866985|-184.46599021449|-184.80665647204|-185.10739455417|173.8386564843|173.8386564843|173.8386564843|170.42628294805|168.00142549784|-179.23785968825|-179.23785968825|-179.23785968825|-181.61186025227|-181.61186025227|173.22971948521|173.22971948521|173.22971948521|173.22971948521|173.22971948521|172.8024689769|172.19441234792|171.0965577466|-179.14079276068|-179.14079276068|-179.14079276068|-179.14079276068|-179.14079276068|-179.14079276068|-179.14079276068|-179.14079276068|-180.04254140835|-180.622270266|170.01143614524|170.01143614524|170.01143614524|168.56269801185|167.76967581693|165.96352003883|163.68446772707|163.59663775908|162.54903924186|161.00726378978|147.73585068982|145.91569380683|145.91569380683|145.91569380683|145.91569380683|144.93132543478|141.8153583729|141.47503169476|141.47503169476|141.47503169476|141.47503169476|140.74725133511|138.36084346343|138.08981894971|136.4509433888|136.4509433888|136.4509433888|136.4509433888|136.4509433888|136.4509433888|136.4509433888|136.4509433888|136.4509433888|136.4509433888|136.4509433888|136.4509433888|136.4509433888|134.99549146743|133.8699930625|133.3972238387|133.06635473451|129.92235101547|129.92235101547|128.16372250281|-137.19347548125|-137.19347548125|-137.19347548125|-137.19347548125|-138.87608776752|-143.28453806444|-145.15504348062|-145.78338334055|136.98736606579|136.98736606579|136.98736606579|135.96651920721|133.89890972161|132.41822980271|130.37858087074|129.30487335288|129.30487335288|129.30487335288|129.30487335288|129.30487335288|129.30487335288|129.30487335288|129.30487335288|129.30487335288|129.30487335288|129.30487335288|127.21930067366|125.21451241262|-135.27735285559|-135.27735285559|-135.27735285559|-135.27735285559|-135.27735285559|-135.27735285559||-138.19983498034|-138.62688397953|-138.62688397953|-138.62688397953|-138.62688397953|-141.47709263242|-144.33625619051|-144.33625619051|-144.33625619051||-144.33625619051|-144.53549723121|-144.53549723121|-144.79499726265|-145.93332486648||137.56411949576|137.56411949576|137.56411949576|137.56411949576|137.56411949576|137.56411949576|137.56411949576|137.56411949576|137.56411949576|136.57792127207|136.57792127207|135.94768521604|133.1918758531|131.92944655566|131.92944655566|131.92944655566|131.92944655566|131.92944655566|131.92944655566||131.92944655566|131.92944655566|131.92944655566|131.92944655566|131.92944655566|131.92944655566|129.70493671794|||126.36104215404|124.77893165771|-138.13180833641|-138.13180833641|-138.13180833641|-138.13180833641|-138.13180833641|-139.80478822725|-140.65531753982|-141.19201643693|-142.3383600737|-143.74136981493|-143.74136981493|-143.74136981493|-143.74136981493|-143.74136981493|-145.09041361815|-146.17267772894|-146.352975763|-146.39774525289|-146.95628107384|-146.95628107384|-146.95628107384|-146.95628107384|-146.95628107384|-147.73752825343|-149.26875602916|-149.26875602916|-149.26875602916|-149.26875602916|-149.26875602916
05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH|67.566878505499|67.036641981738|67.036641981738|67.036641981738|67.036641981738|67.036641981738|67.036641981738|64.36848948017|63.398323085741|62.948135405598|62.947931534513|62.519921892732|61.366580135126|60.685088615174|60.33898870653|59.570772863393|59.570772863393|59.570772863393|59.570772863393|59.570772863393|59.570772863393|59.570772863393|59.570772863393|59.570772863393|59.570772863393|59.570772863393|59.570772863393|59.570772863393|59.570772863393|59.570772863393|59.570772863393|-62.576989512912|-62.576989512912|-62.576989512912|-62.576989512912|-62.576989512912||-62.576989512912|-62.576989512912|-62.576989512912|||-62.576989512912|-62.576989512912|-62.576989512912|-62.576989512912|-62.576989512912|-62.576989512912|-62.576989512912|-62.576989512912|-62.576989512912|-62.576989512912|-62.576989512912|-62.66054424232|59.724932520711|59.724932520711|59.724932520711|59.724932520711|59.724932520711|59.724932520711|59.724932520711|59.724932520711|59.724932520711|59.724932520711|59.724932520711|59.724932520711|59.724932520711|59.724932520711|59.724932520711|59.724932520711|59.724932520711|59.724932520711|59.438813784744|59.023681855893|-61.278424938227|-61.278424938227|-61.278424938227|-61.278424938227|-61.278424938227|-61.278424938227|-61.317694460579|58.736164369278|58.736164369278|58.736164369278|58.736164369278|58.736164369278|58.736164369278|58.736164369278|58.736164369278|58.736164369278|58.031849850209|57.682609757882|-60.329908465755|-60.329908465755|-60.329908465755|-60.329908465755|-60.329908465755|-60.329908465755|-60.329908465755|-60.329908465755|-60.329908465755|-60.329908465755|-60.329908465755|-60.329908465755|-60.329908465755|-60.329908465755|-60.329908465755|-60.329908465755|-60.329908465755|-60.329908465755|-60.511008473913|-60.717787235622|-60.780602806444|-60.780602806444|-61.127198945831|-61.127198945831|-61.127198945831|-61.376643535138|-61.376643535138|-61.376643535138|-61.616382632237|-61.616382632237|-61.616382632237|-61.99111526778|-61.99111526778|-61.99111526778|-61.99111526778|-61.99111526778|-61.99111526778|-61.99111526778|-61.99111526778|-61.99111526778|-61.99111526778|-61.99111526778|-61.99111526778|-61.99111526778|-61.99111526778|-61.99111526778|-61.99111526778|-61.99111526778|-61.99111526778|-61.99111526778|-61.99111526778|-61.99111526778|-61.99111526778|-62.906794106194|-63.932549091654|-64.90560912697|-65.320122184671|-68.230689832808|64.996682806596|64.996682806596|64.996682806596|63.765758165369|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-66.081731143588|-67.31303523977|-67.747883454755|-67.747883454755|-67.980978479865|-68.256644874682|-68.437525120623|-68.437525120623|-69.675023758021|-70.790998892004|-70.790998892004|-70.790998892004|-70.790998892004|-70.790998892004|-70.790998892004|-70.790998892004|-70.790998892004|-70.790998892004|-70.790998892004|-70.790998892004|-70.790998892004|-70.790998892004|-70.90443277096|-70.90443277096|-70.90443277096|68.122995803249|68.122995803249|68.122995803249|68.122995803249|67.964442833146|67.749224693463|67.749224693463|67.749224693463|67.749224693463|67.39636043143|67.182066637407|66.895451376628|66.895451376628|66.403280494159|65.736979005012||65.224418319235|64.229910599931|64.061014320833|63.813262529671|63.813262529671|63.813262529671|63.813262529671|||63.045294412308|62.139218048181|-67.01303985761|-67.01303985761|-67.01303985761|-67.01303985761|-67.01303985761|-67.623507937365|-67.623507937365|-69.403538802324|-69.403538802324|-69.403538802324|-69.403538802324|-69.403538802324|-69.403538802324|-69.403538802324|-69.403538802324|-70.098376277485|-70.778058866467|67.39992100305|67.39992100305|67.39992100305|67.39992100305|67.39992100305|67.39992100305|67.39992100305|67.39992100305|67.39992100305|67.39992100305|67.39992100305|67.39992100305
05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE|74.565266925471|74.565266925471|74.565266925471|74.565266925471|74.565266925471|74.565266925471|74.565266925471|72.505855699796|70.448728080611|69.915710138221|69.915710138221|69.554122155396|68.130134999187|67.45792731911|67.06991873483|-70.432795706592|-70.432795706592|-70.432795706592|-70.432795706592|-70.765100979433|-70.765100979433|-70.765100979433|-70.765100979433|-70.765100979433|-70.765100979433|-70.765100979433|-70.765100979433|-70.765100979433|-70.765100979433|-70.765100979433|-70.765100979433|-70.765100979433|-70.765100979433|-70.765100979433|-70.765100979433|-70.765100979433||-70.765100979433|-70.765100979433|-70.765100979433|||-70.765100979433|-70.765100979433|-70.765100979433|-70.765100979433|-70.765100979433|-70.765100979433|-70.765100979433|-70.765100979433|-70.765100979433|-70.765100979433|-70.765100979433|-71.146775271744|67.818158565842|67.818158565842|67.818158565842|67.818158565842|67.818158565842|67.818158565842|67.818158565842|67.818158565842|67.818158565842|67.818158565842|67.818158565842|67.818158565842|67.818158565842|67.818158565842|67.818158565842|67.818158565842|67.818158565842|67.818158565842|67.602397321421|67.280442739812|-70.604737113995|-70.604737113995|-70.604737113995|-70.604737113995|-70.604737113995|-70.604737113995|-70.668595233541|-71.153996484126|67.44253192436|67.44253192436|67.44253192436|67.44253192436|67.44253192436|67.44253192436|67.44253192436|67.371704054004|66.657448185954|65.797722275029|-68.082906651357|-68.082906651357|-68.082906651357|-68.082906651357|-68.082906651357|-68.082906651357|-68.082906651357|-68.082906651357|-68.082906651357|-68.082906651357|-68.082906651357|-68.082906651357|-68.082906651357|-68.082906651357|-68.082906651357|-68.082906651357|-68.082906651357|-68.082906651357|-68.387678278661|-68.676308249077|-68.745900258577|-68.79543888255|-69.217700724789|-69.217700724789|-69.671895509504|-69.966985608028|-69.966985608028|-69.966985608028|-70.091661833832|-70.091661833832|-70.091661833832|-71.519624921028|-71.8395871281|-71.861240393354|-71.861240393354|-71.861240393354|-71.861240393354|-71.861240393354|-71.861240393354|-71.861240393354|-71.861240393354|-71.861240393354|-71.861240393354|-71.861240393354|-71.861240393354|-72.053178424101|-72.053178424101|-72.053178424101|-72.053178424101|-72.053178424101|-72.053178424101|-72.114048120981|-72.114048120981|-73.367832737505|-74.869815170036|-76.568682047246|-77.040758711892|-79.937041004186|75.514293715015|75.514293715015|75.514293715015|74.303660548015|73.845508249066|73.845508249066|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-77.068912819122|-78.283079286299|-78.283079286299|-78.283079286299|-78.420091995357|-78.676767968202|-78.949743322823|-79.505267306935|-80.886964979846|76.784238567226|76.784238567226|76.534709654774|75.957051212716|75.957051212716|75.957051212716|75.957051212716|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.875028913566|75.426702200648|74.910777713719||74.355308587753|74.207709290116|74.207709290116|74.207709290116|74.207709290116|74.207709290116|74.207709290116|||73.193008609976|72.425566987159|-76.686689348427|-76.686689348427|-76.686689348427|-76.686689348427|-76.686689348427|-76.814679098972|-76.814679098972|-78.019977464657|-78.019977464657|-78.441086970414|-78.56277126313|-78.56277126313|-78.56277126313|-78.56277126313|-78.708637279942|-79.327374399453|-80.661528415978|77.459543978076|77.459543978076|77.459543978076|77.459543978076|77.459543978076|77.459543978076|77.459543978076|77.459543978076|77.459543978076|77.459543978076|77.459543978076|77.459543978076
05404|18949|/equities/hera-spa|STOXX600|4.1058365208553|4.1058365208553|4.1058365208553|4.1058365208553|4.0521514793951|4.0375042430691|4.0375042430691|4.0375042430691|-4.2289677408828|-4.2289677408828|-4.2289677408828|-4.2289677408828|-4.2289677408828|-4.2289677408828|-4.2289677408828|-4.2289677408828|-4.2289677408828|-4.2289677408828|-4.2289677408828|-4.2496312489657|4.0345304287457|4.0345304287457|4.0345304287457|4.0345304287457|4.0345304287457|3.9971448886155|3.9920151338731|3.9920151338731|3.9920151338731|3.9920151338731|3.9920151338731|3.9920151338731|3.9381279267376|3.9286526083978|3.9286526083978|3.9286526083978|||3.9286526083978|3.9286526083978||||3.9286526083978|3.9286526083978|3.9286526083978|3.9286526083978|3.9286526083978|3.9286526083978|3.9286526083978|3.9286526083978|3.9286526083978|3.9286526083978|3.9286526083978|3.9286526083978|3.9286526083978|3.9286526083978|3.9286526083978|3.9286526083978|3.9276143577399|3.9205911392724|3.9205911392724|3.9205911392724|3.9205911392724|3.9205911392724|3.9205911392724|3.9205911392724|3.8849901617407|3.876433657368|3.8449162478387|3.8449162478387|3.8449162478387|3.8449162478387|3.8449162478387|3.8348509752835|3.8348509752835|3.8348509752835|3.8348509752835|3.8348509752835|3.8348509752835|3.8348509752835|3.8348509752835|3.8348509752835|3.8348509752835|3.8348509752835|3.821538176076|3.821538176076|3.8173758077802|3.7966398583719|3.7690457310284|3.7690457310284|3.7690457310284|3.7690457310284|3.7690457310284|3.7690457310284|3.7690457310284|3.7444951496748|3.7369322524429|3.7369322524429|3.7234803555144|3.6960890952894|3.6722459459683|3.6722459459683|3.6502733125047|3.6265257877063|3.6106951945305|-3.7534421951625|-3.7534421951625|-3.7534421951625|-3.7534421951625|-3.7534421951625|-3.7534421951625|-3.7534421951625|-3.7534421951625|-3.7534421951625|-3.7534421951625|-3.7534421951625|-3.7534421951625|-3.7534421951625|-3.7534421951625|-3.7534421951625|-3.7534421951625|-3.7534421951625|-3.7876024015582|-3.8117804668388|-3.8362004913711|-3.8504104310914|-3.8504104310914|-3.8504104310914|-3.8504104310914|-3.8504104310914|-3.8504104310914|-3.8504104310914|-3.8504104310914|-3.8555808546421||-3.8555808546421|-3.8569763445409|-3.8569763445409|-3.8835292550758|-3.9313659240621|-3.9315175932665|-3.9517628462528|-3.9517628462528|-3.9517628462528|-3.9517628462528|-3.979180948758|-4.0415343496798|-4.0507575469741|-4.0507575469741|-4.0507575469741|-4.0656196626832|-4.0807628381908|-4.0807628381908|-4.0807628381908|-4.0807628381908|-4.0807628381908|-4.0836487994738|-4.0836487994738|-4.0836487994738|-4.0836487994738|-4.0836487994738|-4.0836487994738|-4.0870541716226|-4.1260601044372|-4.1742890279244|-4.1923211593043|-4.2544680721905|-4.2609673888139|-4.2609673888139|-4.2609673888139|-4.2609673888139|-4.2609673888139|-4.2619845654557|-4.2619845654557|-4.3714273799338|-4.3884746883619|-4.4180831218548|4.2239163543492|4.2239163543492|4.2239163543492|4.2239163543492|4.2239163543492|4.2239163543492|4.2239163543492|4.2239163543492|4.2239163543492|4.2239163543492|4.2239163543492|4.1974628397391|4.1569587067946|4.146134141564|4.146134141564|4.1307045127281|4.1160049863798|4.0724497049101|4.061499936608|4.0444442510909|4.013826979565|3.9866607138857|3.9866607138857|3.9866607138857|3.9866607138857|3.9866607138857|3.9866607138857|3.9866607138857|3.9757775586307|3.9757775586307|3.9757775586307|3.9416414412591|3.9108659966901||3.9108659966901|3.8581844948083|3.8224275534186|3.7796973061598|3.7678856134456|3.7568096305168|3.7568096305168|||3.7178996431867|3.6963328242346|-3.9881416183382|-3.9881416183382|-3.9881416183382|-3.9881416183382|-3.9881416183382|-4.0229350308212|-4.0522611383633|3.8908875690031|3.8908875690031|3.8280349092458|3.8280349092458|3.8280349092458|3.7949275260473|3.7504522282761|3.7504522282761|3.7504522282761|3.7252496401078|3.7252496401078|3.71549956441|3.6946663154504|3.6781846564502|3.6162051670519|3.5694502186739|3.5637443109402|3.5637443109402|3.5637443109402|3.5637443109402|3.5637443109402|3.5637443109402
05405|18983|/equities/hexagon|STOXX600|-100.22267797452|||-100.22267797452|-100.22267797452|-100.22267797452|-100.22267797452|-100.22267797452|-100.22267797452|-100.22267797452|-100.32908373918|-101.18232018248||-103.94924181584|-104.42511348736|-104.42511348736|-104.42511348736|-104.86956935472|-105.6008274854|-105.6008274854|-105.6008274854|-105.6008274854|-105.6008274854|-106.27869890142|-106.83466570033|-110.3885125281|106.87235146287|106.87235146287|106.87235146287|106.87235146287|106.87235146287||-109.9532979173||-109.9532979173|-109.9532979173|||-109.9532979173|-109.9532979173|||||-109.9532979173|-109.9532979173|-109.9532979173|-109.9532979173|-111.02032864563|-112.14355591972|-112.14355591972|-112.14355591972|-112.48172812152|-113.0011336869|-113.0011336869|-113.0011336869|-113.0011336869|-113.0011336869|-113.0011336869|-113.0011336869|-114.09501181785|-114.09501181785|-114.09501181785|-114.09501181785||-114.09501181785|-114.25232850995|-114.25232850995||-116.02758706373|-116.79593312257|-119.23786536081||113.96302159707|113.96302159707||113.96302159707|113.96302159707|113.96302159707|||113.96302159707|113.96302159707|113.96302159707|113.96302159707|113.96302159707|111.24925911771||111.24925911771|-114.50993640755||-114.50993640755|-114.50993640755|-114.50993640755|-115.76103960512|-117.61643035144|||113.12138014405|113.12138014405|112.57098082005||-114.96144815614|-114.96144815614|-114.96144815614|-115.05022246231|-116.67802521243|115.27404902287|115.27404902287|114.13782843294|112.25592082013|111.04824789883|107.62790058115|107.62790058115|||107.62790058115|107.62790058115|107.62790058115|107.62790058115||-106.18149791317|-106.66277350934|-106.68364036913||-109.07487581433|-109.35985025848|||-109.35985025848|-109.35985025848|-109.35985025848|-109.35985025848|||-109.35985025848|-109.35985025848|-109.35985025848|-109.35985025848||-109.35985025848|-109.35985025848|-109.35985025848|-109.35985025848|-109.35985025848|-109.35985025848|-111.40261241556|109.03033359844|109.03033359844|109.03033359844|107.2031520031|101.46739018207|100.90265541877|100.6127323475|100.6127323475|100.6127323475|98.689149680678|||97.291248776218|97.291248776218|97.291248776218|94.499163391084|92.782789268384|92.782789268384|92.782789268384|92.782789268384|92.53976275114|92.011926871483|92.011926871483|92.011926871483|-95.882605047458|-95.882605047458||-95.882605047458||-96.279560587399|-96.498839623634|-96.498839623634|-96.498839623634|-97.143711574546|94.954371289864|94.954371289864|94.886160067914|94.886160067914||94.886160067914|94.886160067914||94.886160067914|94.886160067914||94.886160067914|94.886160067914|94.886160067914|94.886160067914|94.886160067914||94.886160067914|94.886160067914|94.886160067914|94.886160067914||94.886160067914|94.035174241992|-95.981651271495|-95.981651271495||-95.981651271495|-95.981651271495|-95.981651271495|||-95.981651271495||-95.981651271495|-95.981651271495|-95.981651271495|-95.981651271495|||-95.981651271495|-95.981651271495||-95.981651271495|-95.981651271495|-99.824142648743|||-99.824142648743|||-111.537932716|-113.23381480705||-115.04035080287|-116.22955797351||-118.42172769084|-119.44775468524|||-120.36543827139||-120.36543827139||-120.36543827139|-121.10187848501|-121.44097151681||-123.47359806686|-123.47359806686
05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP|-79.522731276161|-79.522731276161|-79.522731276161|-79.522731276161|-79.522731276161|-79.522731276161|-79.522731276161|-79.522731276161|-79.522731276161|-79.522731276161|-79.522731276161|-79.522731276161|-79.522731276161|-79.522731276161|-79.522731276161|-79.522731276161|-86.130810918418|-87.780742510387|-87.780742510387|-87.780742510387|-87.780742510387|-87.780742510387|-87.780742510387|-87.780742510387|-88.589713052719|84.737350936418|84.737350936418|84.737350936418|84.737350936418|84.737350936418|84.737350936418|84.737350936418|84.737350936418||83.910943450404|83.642828764092|||83.642828764092|82.861266550058||||82.861266550058|82.861266550058|82.861266550058|82.861266550058|82.861266550058|82.861266550058|82.861266550058|82.861266550058|82.766792678764|82.766792678764|82.766792678764|82.766792678764|82.766792678764|82.004203287539|82.004203287539|82.004203287539|82.004203287539|81.565781345828|81.309202343075|80.451887508066|-85.385520021559|-85.385520021559|-85.385520021559|-85.385520021559|-85.385520021559|-85.385520021559|-86.106133611601|81.424071098487|81.424071098487|81.424071098487|81.424071098487|81.424071098487|81.424071098487|81.424071098487|81.424071098487|81.424071098487|81.424071098487|81.424071098487|80.965630400093|80.161906429976|80.161906429976|80.161906429976|78.959659583603|-84.976671157755|-84.976671157755|-85.171298065095|-85.670434504267|-85.670434504267|-86.331037236051|-86.440038999801|-86.894484980112|-87.249428094764|-88.26880721399|-88.461490623117|-88.461490623117|83.609794729805|83.609794729805|83.609794729805|83.609794729805|83.609794729805|83.609794729805|83.609794729805|83.609794729805|83.609794729805|83.609794729805|83.609794729805|82.820732962762|82.820732962762|82.184144006476|-86.689945089715|-86.689945089715|-86.689945089715|-86.689945089715|-86.689945089715|-86.689945089715|-86.689945089715|-86.689945089715|-86.689945089715|-86.689945089715|-87.149936954067|-87.421018563984|-87.421018563984|-87.421018563984|-87.421018563984|-87.421018563984|-87.421018563984|-87.421018563984|-87.421018563984|-87.421018563984|-87.421018563984|-87.421018563984|-87.421018563984|-87.914770801042|-87.914770801042|-87.914770801042|-87.949743808612|-88.237208544831|-88.237208544831|-88.237208544831|-88.237208544831|-88.435785491842|-88.442540283091|-89.327823977875|-91.516010618569|-91.516010618569|-91.516010618569|-93.389828847222|-93.389828847222|-94.507515373943|-94.507515373943|-94.507515373943|-94.513906310131|-96.246008791449|90.475427739719|90.475427739719|90.475427739719|90.475427739719|90.475427739719|90.475427739719|88.827373282025|88.827373282025|88.827373282025|88.827373282025|88.827373282025|87.127636132317|86.647137851324|86.647137851324|86.647137851324|85.901404886587|85.901404886587|85.343737429159|85.343737429159||85.343737429159|85.343737429159|85.343737429159|85.343737429159|85.343737429159|85.343737429159|85.343737429159|84.237483997893|83.794423866881||83.746586482407|83.260092700721|83.050060663733|83.050060663733|83.050060663733||83.050060663733|82.760620557798|82.760620557798|82.760620557798|82.760620557798|82.760620557798|82.534025046045|82.018361247043|81.949210824924|81.949210824924|81.949210824924|81.949210824924|80.679675727373|-88.817289913448|-88.817289913448|-88.817289913448|-88.817289913448|-88.817289913448|-88.817289913448||-88.817289913448|-88.817289913448|-88.817289913448|-88.817289913448|-88.817289913448|-88.817289913448|-88.817289913448|||-88.817289913448|-88.817289913448|-88.817289913448|-88.817289913448|-88.817289913448|-88.817289913448|-88.817289913448|-91.699768689774|-91.919185059493|-92.701872288326|-95.529856826574|-95.928441265851|-95.928441265851|-95.928441265851|-98.470491651727|-99.417212437737|-103.19968175794|-104.23853842313|-105.73726279531|-107.08029309681|-108.71847706686|-108.71847706686|-108.71847706686|-108.71847706686|-108.71847706686|-108.71847706686|-108.71847706686|-108.71847706686|-108.71847706686|-108.71847706686|-108.71847706686
05407|18984|/equities/holmen|STOXX600||||-378.89372608589||365.0287352618|365.0287352618|359.75971296722||||||-349.23050464647|-349.23050464647|-349.23050464647|||-356.76379184197||-356.76379184197|||-356.76379184197||-358.96380004315|-358.96380004315|-358.96380004315|-358.96380004315||-358.96380004315||||-358.96380004315|||||||||-358.96380004315|||-358.96380004315||||||||||||-358.96380004315||||||||||||-367.72088622417||350.3768073258||||||-362.59244376452|-366.15272512736||-366.9085692333|||||-368.72618769792||||||||||||||||||||||||-374.20686742097||||-376.32207824897|||-376.32207824897|||||||||-383.14720768394||||-383.14720768394|-383.14720768394||||-383.14720768394|-383.14720768394|370.52800457871|370.52800457871|370.52800457871|370.52800457871|368.15332384017||-384.83520115849|||-385.74466693662||||-386.77089056653|-386.77089056653|||||||||||||||||||||-386.77089056653||-392.07876729615|||||||||-403.29862626004|-404.40571896735||-404.40571896735|||-406.49523414179|397.41129523336||397.41129523336|397.41129523336|397.41129523336|||397.41129523336||397.41129523336|397.41129523336|396.67921692595||394.53247681443|393.63608636661|387.25121656837|||||-389.5051661077||||-389.5051661077||||-389.5051661077|||||||||-389.5051661077|-395.36686309872||||||||||-423.63539021874||-430.77265308593||||422.59333421078||422.59333421078|||422.59333421078||411.38146550221
05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP|29.985565158526|29.985565158526|29.985565158526|29.985565158526|29.985565158526|29.985565158526|29.985565158526|29.899517877013|29.756130491264|29.36458925248|29.157023406333|29.157023406333|29.067967489641|29.067967489641|29.067967489641|29.067967489641|29.067967489641|29.067967489641|29.067967489641|29.067967489641|29.067967489641|29.067967489641|29.067967489641|29.067967489641|29.067967489641|29.067967489641|28.981431450837|28.981431450837|28.981431450837|28.981431450837|28.981431450837|28.981431450837|28.981431450837||28.549668600522|28.549668600522|||28.452964785322|28.21534793067||||28.21534793067|28.21534793067|28.21534793067|28.21534793067|28.21534793067|28.21534793067|28.21534793067|28.21534793067|28.21534793067|28.21534793067|28.21534793067|28.21534793067|28.21534793067|28.097317708814|28.097317708814|28.097317708814|28.097317708814|28.097317708814|27.907019629836|-29.419455618523|-29.419455618523|-29.419455618523|-29.419455618523|-29.419455618523|-29.419455618523|-29.419455618523|-29.419455618523|-29.419455618523|-29.419455618523|-29.419455618523|-29.419455618523|-29.419455618523|-29.419455618523|-29.63828393581|-29.71142728199|28.375170843957|28.375170843957|28.375170843957|28.375170843957|28.375170843957|28.375170843957|28.375170843957|28.375170843957|-29.644832631462|-29.644832631462|-29.644832631462|-29.644832631462|-29.644832631462|-29.644832631462|-29.644832631462|-29.760925633502|-29.928805941556|-30.182006008331|-30.203833994679|-30.203833994679|-30.317572010658|-30.317572010658|-30.480628022418|-30.480628022418|-30.480628022418|-30.480628022418|-30.480628022418|-30.480628022418|-30.676254812066|-30.818599201515|-30.818599201515|-30.818599201515|-30.818599201515|-30.818599201515|-31.16400006223|-31.267696082413|-31.267696082413|-31.267696082413|-31.267696082413|-31.267696082413|-31.267696082413|-31.267696082413|-31.366329921418|-31.448184806542|-31.448184806542|-31.57909587405|-31.62295661176|-31.62295661176|-31.708921172604|-31.708921172604|-31.708921172604|-31.708921172604|-31.708921172604|-31.708921172604|-31.708921172604|-31.708921172604|-31.708921172604|-31.708921172604|-31.708921172604|-31.708921172604|-31.708921172604|-31.708921172604|-31.708921172604|-31.708921172604|-31.708921172604|-31.708921172604|-31.708921172604|-31.817689183007|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245|-32.072830494245||-32.119812232477|-32.258680906806|-32.678533650012|-32.873374668869|-32.873374668869|-33.249304683244|-33.311680314357|-33.311680314357|-33.311680314357|-33.602979127362|-33.725530668315|-33.824112463655|-33.824112463655|-34.101237562699|-34.44026361947||32.843061771459|32.843061771459|32.843061771459|32.843061771459|32.843061771459|32.843061771459|32.843061771459|32.843061771459|32.843061771459|32.268957922268|32.22661666199|32.22661666199|31.677350142757|31.062611583383|30.741791411143|30.609761141298|30.609761141298|30.609761141298|30.609761141298||30.609761141298|30.609761141298|30.609761141298|30.609761141298|30.609761141298|30.609761141298|-32.837171341806|||-32.837171341806|-32.837171341806|-32.837171341806|-32.837171341806|-32.837171341806|-32.837171341806|-32.837171341806|-33.05934816161|-33.05934816161|-34.064829887717|-34.709812656342|-35.01593989612|-35.01593989612|-35.225489714426|-35.689432041161|-35.918258552544|-36.396951760178|-36.692171190982|-36.862001884123|-36.862001884123|-36.862001884123|-36.862001884123|-36.862001884123|-36.862001884123|-36.862001884123|-37.164447029586|-37.570419840221|-37.570419840221|-37.570419840221|-37.570419840221|-37.570419840221
05409|18987|/equities/husqvarna-b|STOXX600|||||43.273328863482||43.273328863482||||-44.981627892442||-44.981627892442|||||-47.191263379457|-47.191263379457||-47.191263379457|-47.191263379457|-47.191263379457||||||-48.050384973502||-48.050384973502|-48.050384973502|-48.050384973502||||||||||||||-48.050384973502||46.234957172283||46.234957172283|44.914638580373||44.914638580373||44.280709016645|||-45.079069098239|-45.079069098239|||-45.079069098239||||-45.079069098239|-45.079069098239|-45.079069098239|-46.062298625051|-46.84921926187|||-47.427494987128||||||-47.427494987128|-48.079993760451||-49.20027048043||-49.349701390363|-49.349701390363|-49.349701390363|-49.349701390363|-49.349701390363|||||||-52.049114317472|-52.452624951||-52.605823981755|||-52.605823981755|-52.605823981755|-52.605823981755|-52.605823981755||||||-52.979250258862||-53.570276386935|||-54.529197409637|-54.796884857821|||||||||||||||54.654570752594|||53.921746976081|||52.314162526863|51.939067083749||||||-54.6015900438|-54.814544976306||53.334019160965|53.334019160965|53.334019160965|53.334019160965||52.389428259148||52.389428259148|52.389428259148|52.389428259148||52.389428259148|48.955609707858|||||48.955609707858||48.955609707858|||||47.731660926078|||||||47.731660926078||47.731660926078||47.731660926078||||-50.04634310025||-50.04634310025||||||||-50.99510263092||47.900998500909|47.161817390641||||47.161817390641||-48.310407243202||-48.310407243202||||||-48.310407243202|-49.047120184843||||||||-49.422633165722|-49.427312791272|-49.427312791272|||||-49.427312791272||-50.535347342407||-52.778163883328|||||-55.017126689619||||-57.878474591249|||||-58.220528679947|||54.549414018945|
05410|463|/equities/iberdrola|STOXX600/EAFAVALUE|19.264424532952|19.264424532952|19.264424532952|19.264424532952|19.048805786837|18.984730344725|18.984730344725|18.984730344725|18.716644081487|18.603216472615|18.430796958064|18.272587742156|18.272587742156|18.163626734791|18.163626734791|18.113197503684|18.00549653967|17.940118354223|17.940118354223|17.940118354223|17.940118354223|17.940118354223|17.940118354223|17.940118354223|17.940118354223|17.940118354223|17.940118354223|17.940118354223|17.940118354223|17.940118354223|17.940118354223|17.940118354223|17.924321962354|17.912568781179|17.912568781179|17.912568781179||17.912568781179|17.757854591257|17.629560402639|||17.609233992638|17.570750295759|17.570750295759|17.570750295759|17.570750295759|17.570750295759|17.570750295759|17.570750295759|17.570750295759|17.570750295759|17.570750295759|17.570750295759|17.570750295759|17.570750295759|17.570750295759|17.570750295759|17.570750295759|17.570750295759|17.570750295759|17.570750295759|17.464722169374|17.391122903328|17.391122903328|17.391122903328|17.391122903328|17.391122903328|17.391122903328|17.391122903328|17.266247314326|17.210830523031|17.20286743007|17.049744474695|17.049744474695|17.049744474695|17.049744474695|17.040549768128|16.93090527102|16.93090527102|16.93090527102|16.91065357993|16.91065357993|16.811004732162|16.532599946388|16.532599946388|16.532599946388|16.532599946388|16.532599946388|16.429277972522|16.21308621228|16.198315688861|16.198315688861|16.138684772664|16.066315782527|16.038408001771|15.862396991375|15.8315518566|15.670889875186|15.562934580658|15.527148766886|15.453084587034|15.453084587034|15.367594214475|-16.048423449652|-16.048423449652|-16.048423449652|-16.048423449652|-16.048423449652|-16.048423449652|-16.048423449652|-16.048423449652|-16.204915117839|-16.21002773997|-16.21002773997|-16.21002773997|-16.24734866468|-16.24734866468|-16.25538775488|-16.317097473634|-16.318442080299|-16.327737087429|-16.327737087429|-16.474707650277|-16.629118971398|16.029455961906|16.029455961906|16.029455961906|16.029455961906|16.029455961906|16.029455961906|15.987728558341|15.875810157766|15.682288606421|15.658932217245|15.635756819651|15.453897256769|15.155163627109|-15.872886473308|-15.872886473308|-15.872886473308|-15.872886473308|-15.872886473308|-15.872886473308|-15.872886473308|-15.872886473308|-15.872886473308|-15.872886473308|-15.872886473308|-16.00751359567|-16.00751359567|-16.017792570425|-16.036435564174|-16.144899833478|-16.144899833478|-16.144899833478|-16.144899833478|-16.144899833478|-16.144899833478|-16.144899833478|-16.144899833478|-16.234333131355|-16.290925818065|-16.327417723978|-16.455185802605|-16.55875219316|-16.55875219316|-16.657696501091|-16.691027578104|-16.691027578104|-16.76404432057|15.989126147247|15.989126147247|15.989126147247|15.869307241414|15.682564004234|15.647516207405|15.647516207405|15.600461848244|15.600461848244|15.600461848244|15.589956689395|15.448989153465|15.448989153465|15.448989153465|15.448989153465|15.448989153465|15.448989153465|15.448989153465|15.448989153465|15.448989153465|15.448989153465|15.448989153465|15.448989153465|15.407764594379|15.369182763964|15.292325591931|15.292325591931|15.15185826537|15.15185826537|15.15185826537|15.15185826537|15.15185826537|15.15185826537|15.15185826537|15.15185826537|15.15185826537|15.15185826537|15.062619879478|14.913466032604|14.725240239677||14.699434290525|14.660204951627|14.504926170898|14.504926170898|14.504926170898|14.504926170898|14.504926170898|||14.333807324914|14.270063558715|-15.336592964839|-15.336592964839|-15.336592964839|-15.336592964839|-15.336592964839|-15.507881063566|-15.611256911077|14.7562260018|14.7562260018|14.479695411325|14.361043607012|14.361043607012|14.240881560926|14.009590650801|13.852600708277|13.719556533265|13.70645164005|13.695501947315|13.494168811277|13.468520541141|13.362801016646|13.359227535693|13.359227535693|13.359227535693|13.359227535693|13.359227535693|13.359227535693|13.359227535693|13.359227535693
05411|18982|/equities/hakon-invest|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05412|6983|/equities/iliad|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP|82.278431847489|82.278431847489|82.278431847489|82.278431847489|82.278431847489|82.278431847489|82.278431847489|82.278431847489|79.647146598935|77.421167482123|77.421167482123|76.610187651035|74.261320036116|-80.812048144103|-80.812048144103|-80.812048144103|-80.812048144103|-80.812048144103|-80.812048144103|-80.812048144103|-80.812048144103|-80.812048144103|-80.812048144103|-80.812048144103|73.187215413928|73.187215413928|73.187215413928|73.187215413928|-79.47189176497|-79.47189176497|-79.47189176497|-79.47189176497|-79.47189176497|-79.47189176497|-79.47189176497|-79.47189176497||-79.47189176497|-79.47189176497|-79.47189176497|||-79.47189176497|-79.47189176497|-79.47189176497|-79.47189176497|-79.47189176497|-79.47189176497|-79.47189176497|-79.47189176497|-79.47189176497|-79.47189176497|-79.47189176497|-80.408768102164|-81.206413715674|-81.540265010701|-81.540265010701|-81.602515881708|-82.173553080527|-82.173553080527|-82.173553080527|-82.173553080527|-82.173553080527|-82.173553080527|-82.173553080527|-82.173553080527|-82.173553080527|-82.173553080527|-82.173553080527|-84.473948579329|-87.549937254078|-89.559930807889|-90.417701728411|-90.535226194138|-90.551386352521|-90.551386352521|-92.603452245533|-92.603452245533|-92.603452245533|-94.35717470573|89.536403786892|89.536403786892|89.536403786892|89.536403786892|89.536403786892|89.536403786892|88.484890129559|88.216542723436|87.752826587645|-93.598331116184|-93.598331116184|-93.598331116184|-93.598331116184|-93.598331116184|-93.598331116184|-93.598331116184|-93.598331116184|-93.598331116184|-93.598331116184|-93.598331116184|-93.598331116184|-93.598331116184|-93.598331116184|-93.598331116184|-93.598331116184|-93.598331116184|-96.2914776786|-97.109420456691|-97.388882422778|-97.388882422778|-97.388882422778|-97.388882422778|-97.388882422778|-97.388882422778|-97.477247805061|-97.477247805061|-97.477247805061|-98.191581281346|-98.191581281346|-98.191581281346|-98.191581281346|-98.425040602588|-98.425040602588|-99.813374598714|-100.62320193297|-100.62320193297|-100.62320193297|-100.62320193297|-100.62320193297|-100.62320193297|-100.62320193297|-100.62320193297|-100.62320193297|-100.62320193297|-100.62320193297|-101.58578129881|-101.72864809162|-102.3873881248|-102.56931929096|-103.31910684752|-103.31910684752|-103.31910684752|-103.31910684752|-103.31910684752|-103.31910684752|-106.07234168768|-108.57260148525|-111.14345018069|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-117.64845915812|-118.06754509041|-118.06754509041|-120.28060675804|-122.50067214109|-123.75534400285|-123.75534400285|-123.75534400285|-123.75534400285|-123.75534400285|-123.75534400285|-123.75534400285|-123.75534400285|-123.75534400285|-123.75534400285|-125.04760275219|-127.32789220119|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857||-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-127.86504798857|-128.15168313328|-128.15168313328|||-128.15168313328|-128.15168313328|-128.15168313328|-128.15168313328|-128.15168313328|-128.15168313328|-128.15168313328|-129.2020755499|-129.2020755499|-129.5245250827|-132.34527031269|-132.34527031269|-132.34527031269|-132.83641154332|-135.29879153617|-136.28476294817|-136.98306951856|-137.04508453316|-138.54731724997|-139.78589771346|-141.86767226409|-141.89462991501|-142.15418358528|-142.15418358528|-142.73139040807|-142.73139040807|-142.95710842189|-143.95789519479|-147.1059963563|-147.44832741981|-147.50370001534
05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP|15.378281219339|15.325655969984|15.325655969984|15.267395691747|15.131292764405|15.131292764405|15.131292764405|15.131292764405|15.131292764405|15.131292764405|15.131292764405|15.131292764405|15.131292764405|15.131292764405|15.131292764405|15.131292764405|15.131292764405|15.131292764405|15.131292764405|15.131292764405|15.131292764405|15.131292764405|15.131292764405|15.131292764405|15.131292764405|15.131292764405|15.131292764405|15.131292764405|15.131292764405|15.131292764405|15.131292764405|15.131292764405|-15.97012978106|-15.97012978106|-15.97012978106|-15.97012978106|||-15.97012978106|-15.97012978106||||-15.97012978106|-15.97012978106|-15.97012978106|-15.97012978106|-15.97012978106|-15.97012978106|-15.97012978106|-15.974032778533|-16.017324182467|-16.017324182467|-16.050849135461|-16.050849135461|-16.050849135461|-16.202609627051|-16.264011057001|-16.387422759564|-16.387422759564|-16.387422759564|-16.387422759564|-16.387422759564|-16.387422759564|-16.387422759564|-16.387422759564|-16.448802850017|-16.548669706195|-16.72185562541|-17.015394829931|-17.054110094558|-17.054110094558|-17.054110094558|-17.054110094558|-17.054110094558|-17.165987118786|-17.165987118786|-17.165987118786|-17.457763681484|-17.693069998504|-17.869523331061|-18.062247378445|-18.313053562483|-18.326170023106|-18.380744253952|-18.509160133819|-18.707400848049|-18.895228785405|-18.895228785405|-18.895228785405|-18.895228785405|-18.895228785405|-18.895228785405|-18.895228785405|-18.895228785405|-18.934699184508|-18.984664845037|-19.097961027939|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.994103598867|17.929003371435|17.791362219923|17.791362219923|17.736514124466|17.679689508833|17.679689508833|17.679689508833|17.61798880515|-18.89404129102|-18.89404129102|-18.89404129102|-18.89404129102|-18.89404129102|-18.89404129102|-18.89404129102|-18.89404129102|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.687324772001|17.569804467228|17.387662304309|17.387662304309|17.387662304309|17.387662304309|17.387662304309|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.300951298949|17.053279992471|16.894187741507|16.894187741507|16.894187741507|16.894187741507|16.894187741507|16.74465360137|16.644616227372|16.524573225692|16.502859004024|16.479287553368|16.414141035678|16.414141035678|16.414141035678|16.414141035678|16.414141035678|16.414141035678|16.414141035678||16.414141035678|16.414141035678|16.414141035678|16.414141035678|16.414141035678|16.414141035678|16.414141035678|||16.283317513927|16.283317513927|16.283317513927|16.283317513927|16.283317513927|16.283317513927|16.283317513927|16.283317513927|16.283317513927|16.283317513927|16.283317513927|16.189240609788|15.868046719921|15.649069394462|15.649069394462|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211|15.593380061211
05415|461|/equities/inditex|STOXX600/EAFAGROWTH|55.063574056902|55.063574056902|54.441748969068|54.423443778538|54.423443778538|54.423443778538|54.409380365503|54.062569142728|54.062569142728|53.961862484817|53.961862484817|-56.774518731298|-56.774518731298|-56.774518731298|-56.774518731298|-56.774518731298|-56.774518731298|-56.786934997641|-56.786934997641|-57.288189844411|54.468640460524|54.468640460524|54.468640460524|54.468640460524|54.468640460524|54.468640460524|54.468640460524|54.468640460524|54.468640460524|54.370566659444|54.370566659444|54.370566659444|54.370566659444|53.887242200615|53.887242200615|53.887242200615||53.887242200615|53.716937677333|53.37215237294|||53.244612001427|53.027346583481|52.870675700529|52.870675700529|52.338529420809|52.259777983017|52.259777983017|52.259777983017|52.259777983017|51.780864035628|51.239024769473|51.239024769473|51.239024769473|51.239024769473|50.402250328779|49.072498788568|-49.337124991795|-49.337124991795|-49.337124991795|-49.337124991795|-49.337124991795|-49.337124991795|-49.337124991795|-49.337124991795|-49.337124991795|-49.337124991795|-49.337124991795|-50.681805902478|47.142324029014|47.142324029014|47.142324029014|46.24147283877|-49.483934259588|-49.483934259588|-49.483934259588|-49.483934259588|-49.483934259588|-50.205482536085|47.790988613156|47.790988613156|47.790988613156|47.790988613156|47.761655040348|47.138504659428|46.716332431374|46.716332431374|46.716332431374|46.303702879546|46.273349970148|46.273349970148|46.273349970148|46.273349970148|46.273349970148|46.273349970148|46.273349970148|46.273349970148|46.273349970148|46.142611417027|45.912901888127|45.677113014057|44.880126164571|43.936122567178|43.936122567178|43.936122567178|43.936122567178|43.936122567178|43.936122567178|43.936122567178|43.936122567178|43.936122567178|43.936122567178|43.936122567178|43.936122567178|43.698469010461|43.619407697374|43.094896153006|-43.745374375876|-43.745374375876|-43.745374375876|-43.745374375876|-43.745374375876|-43.745374375876|42.061593026458|42.061593026458|42.061593026458|42.061593026458|42.061593026458|42.061593026458|42.061593026458|42.061593026458|42.061593026458|42.061593026458|41.648435983988|41.389927981002|-43.286490335357|-43.286490335357|-43.286490335357|-43.286490335357|-43.286490335357|-43.286490335357|-43.286490335357|-43.286490335357|-43.286490335357|-43.844988812221|-43.876966429539|-43.876966429539|-43.876966429539|-43.876966429539|-43.876966429539|-43.876966429539|-43.876966429539|-43.876966429539|-44.073849519963|-44.35073502498|-44.35073502498|-44.35073502498|-44.754706414068|-45.300227305982|-45.923590721053|-45.923590721053|-45.923590721053|-46.116221938803|-46.116221938803|-46.23122646125|-46.23122646125|-46.23122646125|-46.23122646125|-46.23122646125|-46.23122646125|-46.23122646125|-46.749696644498|-46.96647781643|-46.96647781643|-47.067626250045|-47.067626250045|-47.650697138857|-48.339661707427|-48.597608583388|-48.597608583388|-49.385972843269|46.491584518895|46.491584518895|45.992909660652|45.992909660652|45.992909660652|45.992909660652|45.992909660652|45.992909660652|45.992909660652|45.992909660652|45.992909660652|45.992909660652|45.992909660652|45.992909660652|45.992909660652|45.992909660652|45.992909660652|45.816677823865|45.816677823865|45.719905103541|45.719905103541|45.719905103541|45.719905103541|45.719905103541|45.719905103541|45.719905103541|45.719905103541|45.719905103541|45.719905103541||45.719905103541|45.719905103541|45.719905103541|45.643784219796|44.879204731047|44.756338310308|-47.635302681342|||-47.635302681342|-47.635302681342|-47.635302681342|-47.635302681342|-47.635302681342|-47.635302681342|-47.635302681342|-47.635302681342|-47.635302681342|-48.019780629891|-48.504199445267|-48.712473290484|-48.712473290484|-48.712473290484|-48.712473290484|-48.712473290484|-48.712473290484|-48.712473290484|-48.712473290484|-48.712473290484|-48.712473290484|-48.712473290484|-48.712473290484|-48.712473290484|-48.923305716029|-49.435895299372|-49.513216388951|-52.898572061603|-53.471190874383|-53.515211150166|-53.572456833518
05416|18989|/equities/industrivarden|STOXX600||-486.95735645274|-486.95735645274||-486.95735645274|-488.2970684897||482.92549505376||||461.62832037766||||||||||425.75368252683|||||||||||||403.99299686141|||||||||||||||396.2810879569|||||-403.70181474634|-403.70181474634||-403.70181474634||-404.76310782905|||||||||||||401.61875517638||||391.77640684746||||||||390.37377928255||||||||377.68198986581|||||||||||||368.79009120321|||||||||||||||||||||||368.79009120321||||||||-372.96793575386||-372.96793575386|||-372.96793575386|-372.96793575386||||||363.26895077913|||||||||||||||339.19327559172||||||||336.04860651829|336.04860651829|||||336.04860651829|||336.04860651829|336.04860651829|||||336.04860651829|||333.93038369228|||||333.93038369228|||||||||||330.43929249501|||323.19921998686||||||||-328.61740162403||||||-328.61740162403|||-328.61740162403||-328.61740162403|-342.6193310688|||-369.92148472976|-375.29053791046||||||-391.7450492435||-392.87227795447||-397.10252393976|-399.29170072625|||||-403.52410717088|-406.54901610566||
05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP|214.88772371235|214.88772371235|214.88772371235|214.88772371235|214.88772371235|214.88772371235|214.88772371235|214.88772371235|214.88772371235|211.94191421869|210.3715043289|210.3715043289|208.92389352923|-225.62250334957|-225.62250334957|-225.62250334957|-231.9583440063|-236.76482446962|-239.02758596532|-239.23548377565|-239.23548377565|-239.23548377565|-239.23548377565|-241.57275585125|-246.66972397644|228.13866594971|228.13866594971|228.13866594971|228.13866594971|228.13866594971|228.13866594971|228.13866594971|228.13866594971||227.82046892598|227.82046892598|||227.82046892598|-240.26785287826||||-240.26785287826|-240.26785287826|-240.26785287826|-240.26785287826|-240.26785287826|-240.26785287826|-240.26785287826|-240.26785287826|-240.26785287826|-240.26785287826|-240.26785287826|-240.26785287826|-240.26785287826|-240.26785287826|-240.26785287826|-240.26785287826|-240.26785287826|-240.26785287826|-240.26785287826|-240.26785287826|-240.26785287826|-240.26785287826|-240.26785287826|-242.965245117|-242.965245117|-243.05027523443|-248.72252888597|-250.6916996099|-253.63360396068|-253.63360396068|-253.63360396068|-253.63360396068|-253.63360396068|-257.03732925698|-259.31925303456|-262.87695425878|249.16715483387|249.16715483387|249.16715483387|249.16715483387|249.16715483387|249.07461478666|246.88290667485|241.00413177957|241.00413177957|241.00413177957|223.2306956076|223.2306956076|223.2306956076|223.2306956076|223.2306956076|223.2306956076|223.2306956076|223.2306956076|220.90076815015|219.98974764487|218.15527431325|214.7280842657|-228.94104461383|-228.94104461383|-228.94104461383|-233.01487439591|-233.01487439591|-235.41653032786|-239.15169832979|-241.09715415561|-241.09715415561|-241.96350682139|-243.23723573552|-243.79692300013|-245.42999497907|-245.42999497907|-245.42999497907|-245.42999497907|-245.42999497907|-245.42999497907|-245.42999497907|-245.42999497907|-245.42999497907|-245.42999497907|-245.72422847152|-245.72422847152|-245.72422847152|-245.72422847152|-245.72422847152|-245.72422847152|-245.72422847152|-245.72422847152|-245.72422847152|-246.86176290859|-246.86176290859|-246.86176290859|-247.09600960018|-247.09600960018|-247.78445070321|-248.00500564413|-248.00500564413|-248.00500564413|-248.00500564413|-248.00500564413|-248.00500564413|-248.00500564413|-250.73890092457|-256.8543330043|-258.44238992893|-258.44238992893|-259.69184105734|-259.69184105734|-263.51585822464|-263.51585822464|-263.68428522084|-266.58425764205|-266.58425764205|-266.58425764205|-266.58425764205|-271.8491653244|255.54281695518|255.54281695518|255.54281695518|255.54281695518|-269.71788578876|-269.71788578876|-269.71788578876|-269.71788578876|-269.71788578876|-269.71788578876|-269.71788578876|-269.71788578876|-269.71788578876|-269.71788578876|-269.71788578876|-269.71788578876||-271.73098607469|-271.76776128796|-274.48638922404|256.10047166881|256.10047166881|256.10047166881|256.10047166881|256.10047166881|256.10047166881||256.10047166881|256.10047166881|256.10047166881|256.10047166881|256.10047166881||256.10047166881|256.10047166881|256.10047166881|256.10047166881|256.10047166881|256.10047166881|256.10047166881|256.10047166881|256.10047166881|256.10047166881|256.10047166881|253.96718362236|250.07465186013|243.90515788278|243.00553416533|243.00553416533|243.00553416533|243.00553416533|243.00553416533||243.00553416533|243.00553416533|243.00553416533|243.00553416533|243.00553416533|241.02837943283|-269.98550742824|||-269.98550742824|-269.98550742824|-269.98550742824|-269.98550742824|-269.98550742824|-269.98550742824|-269.98550742824|-276.98390392418|-281.48210868962|-290.44678031215|-298.81865937189|-300.38739116408|-300.61281853814|-300.61281853814|-305.78091219949|-307.61212771786|-310.85078302299|-310.85078302299|-312.41585900176|-312.41585900176|-312.41585900176|-312.41585900176|-312.41585900176|-312.41585900176|-312.41585900176|-312.41585900176|-313.80651746181|-316.35167318347|-320.34406070949|-320.34406070949|-321.91119471958
05418|301|/equities/ing-groep|STOXX600/EAFAVALUE|-26.115414368217|-26.115414368217|-26.115414368217|-26.115414368217|-26.115414368217|-26.184627147852|-26.878302405797|24.771293624288|24.771293624288|24.771293624288|24.771293624288|24.771293624288|24.771293624288|24.515882474455|23.842917782329|23.842917782329|23.842917782329|23.842917782329|23.842917782329|23.842917782329|23.842917782329|23.842917782329|23.842917782329|23.842917782329|23.842917782329|23.842917782329|23.816574686393|23.791749867714|23.733675021314|23.733675021314|23.733675021314|23.733675021314|23.733675021314|23.733675021314|23.548526996135|23.21475309107||23.081392857469|22.99543708898|22.989921147163|||22.989921147163|22.890705116658|22.890705116658|22.855784001249|22.447603890801|22.447603890801|22.277337283453|22.204768839393|22.204768839393|22.031132793994|21.978034714822|21.978034714822|21.639054214959|21.639054214959|21.570746707334|21.570746707334|21.563329801972|-22.656426536399|-22.656426536399|-22.656426536399|-22.656426536399|-22.656426536399|-22.656426536399|-22.656426536399|-22.69145148693|-22.69145148693|-22.791890922503|21.817671191114|21.817671191114|21.817671191114|21.801857086705|21.516785194131|21.361150796383|21.084611635704|21.052623463228|20.864859899497|20.791176165377|20.791176165377|20.791176165377|20.623251426258|-21.594320972503|-21.594320972503|-21.594320972503|-21.594320972503|-21.611476695759|-21.611476695759|-21.672474318326|-21.68922890653|-21.68922890653|-22.032753827723|-22.089387549482|-22.089387549482|-22.164875177898|-22.241805770174|-22.291727624751|-22.292754052322|-22.405269673622|21.236857118013|21.236857118013|21.236857118013|21.236857118013|21.236857118013|21.236857118013|21.162341530458|20.997045975411|20.903662131323|20.869760485887|20.869760485887|20.869760485887|20.869760485887|20.869760485887|20.869760485887|20.869760485887|20.483066634336|-21.258940930646|-21.258940930646|-21.258940930646|-21.258940930646|-21.258940930646|-21.258940930646|-21.258940930646|-21.258940930646|-21.258940930646|-21.258940930646|-21.512157700108|20.596123550094|20.596123550094|20.596123550094|20.596123550094|20.520415356597|20.503121525984|20.503121525984|20.503121525984|20.503121525984|20.320967840863|20.049964666049|19.924960295007|19.614678453124|-20.573812968154|-20.573812968154|-20.573812968154|-20.573812968154|-20.573812968154|-20.980589474946|19.577729518332|19.577729518332|19.467970056197|19.467970056197|19.369410906524|19.352900940279|19.068667259592|18.959601383321|18.959601383321|18.959601383321|18.959601383321|18.959601383321|18.959601383321|18.959601383321|18.959601383321|18.959601383321|18.709556346594|18.54117388798|18.267526468449|18.189694546784|18.150327840476|18.024920215241|17.792188527478|17.792188527478|17.792188527478|-18.651501599489|-18.651501599489|-18.651501599489|-18.651501599489|-18.728076736056|-18.728076736056|-18.832081372752|-18.832081372752|-18.863680424531|-18.863680424531|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.251986929715|18.220207793779|18.032231656784|17.864701209326|17.738112910875|17.560570063733|17.386633677111|17.248481532849|16.83220139799|16.668646445125|16.668646445125|16.668646445125|16.668646445125|16.425495587289||15.832834621638|15.832834621638|15.634386363389|15.634386363389|15.634386363389|15.634386363389|-17.132893378881|||-17.132893378881|-17.132893378881|-17.132893378881|-17.132893378881|-17.132893378881|-17.132893378881|-17.132893378881|-17.132893378881|-17.132893378881|-17.877326019768|-18.845140360201|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.622719573024|17.303799416227
05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP|5.1300962336235|5.1300962336235|5.1300962336235|5.1300962336235|5.1300962336235|5.1300962336235|5.1300962336235|5.1300962336235|5.1192735706626|5.1072485220497|5.0842983271448|5.0842983271448|5.0842983271448|-5.3061234831178|-5.3061234831178|-5.3061234831178|-5.3061234831178|-5.3061234831178|-5.3061234831178|-5.3061234831178|-5.3061234831178|-5.3061234831178|-5.3061234831178|-5.3479150532973|-5.4016664969104|-5.4016664969104|-5.4016664969104|-5.4518517374085|-5.5134463176778|5.2302626925563|5.2302626925563|5.2302626925563|5.2302626925563|5.2302626925563|5.2302626925563|5.2302626925563||5.2302626925563|5.2000139110459|5.1627931454858|||-5.3334827330786|-5.3334827330786|-5.3334827330786|-5.3334827330786|-5.3334827330786|-5.3334827330786|-5.3334827330786|-5.3334827330786|-5.3334827330786|-5.3334827330786|-5.3334827330786|-5.3566007397204|-5.3566007397204|-5.3566007397204|-5.3566007397204|-5.3566007397204|-5.3566007397204|-5.3566007397204|-5.3566007397204|-5.3566007397204|-5.3566007397204|-5.3566007397204|-5.3566007397204|-5.3815008293291|-5.4176861340494|-5.4176861340494|-5.463817787909|-5.550630941152|-5.6364274617646|-5.6364274617646|-5.6364274617646|-5.6364274617646|-5.6364274617646|-5.6364274617646|-5.6468637913039|-5.6578547401546|-5.6578547401546|-5.6578547401546|-5.6578547401546|-5.6578547401546|-5.6578547401546|-5.6578547401546|-5.6578547401546|-5.6578547401546|-5.6578547401546|-5.6578547401546|-5.6578547401546|-5.6578547401546|-5.6578547401546|-5.6578547401546|-5.6578547401546|-5.6578547401546|-5.6578547401546|-5.6578547401546|-5.6578547401546|-5.6578547401546|-5.6781718646286|-5.698802143865|-5.6995607790584|-5.6995607790584|-5.6995607790584|-5.6995607790584|-5.6995607790584|-5.7181230051909|-5.7201367995909|-5.7287631456246|-5.763903426262|-5.7807260609692|-5.7980025422061|-5.7980025422061|-5.7980025422061|-5.7980025422061|-5.7980025422061|-5.7980025422061|-5.7980025422061|-5.7980025422061|-5.7980025422061|-5.7980025422061|-5.7980025422061|-5.7980025422061|-5.7980025422061|-5.8330584512248|-5.8983985567639|-5.9246093061842|-5.9831771350875|-5.9941345388947|-5.9941345388947|-5.9941345388947|-5.9941345388947|-5.9941345388947|-6.0182052381898|-6.0357834506989|-6.0517037101322|-6.0706527963752|-6.0706527963752|-6.0804477019966|-6.0847798916491|-6.0847798916491|-6.0847798916491|-6.0847798916491|-6.0847798916491|-6.0847798916491|-6.0847798916491|-6.0847798916491|-6.1254216452729|-6.1254216452729|-6.1254216452729|-6.1447443060957|-6.1447443060957|-6.1447443060957|-6.1447443060957|-6.1447443060957|-6.1447443060957|-6.1447443060957|-6.1447443060957|-6.1447443060957|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|-6.1608912430714|6.0038628159638|6.0038628159638|6.0038628159638|6.0038628159638|5.9270698029328|5.8714662347159|5.8417931602102|5.8417931602102|5.8417931602102|5.8417931602102|5.8403309212916|5.8403309212916|5.7325691365892|5.7325691365892|5.6508285849648|5.6508285849648|5.6508285849648|5.6508285849648|5.6508285849648|5.6508285849648|5.6100871926499|5.5898191802979|5.4942796176203|5.4942796176203|5.4942796176203|5.4942796176203|5.4942796176203|5.4942796176203|5.4942796176203|5.4936441520329|5.4529377729226|5.4088196788153||5.3356104409646|5.3356104409646|5.305678371583|5.3051982764785|5.2854979175533|5.2611086786019|5.2067873941779|||5.0844862181743|-5.5855848366505|-5.5855848366505|-5.5855848366505|-5.5855848366505|-5.5855848366505|-5.5855848366505|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.6625797975076|-5.7319737601462|-5.7319737601462|-5.7319737601462|-5.7319737601462|-5.7319737601462
05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP|-45.888589507511|-45.888589507511|-46.216902240032|-46.216902240032|-47.398780063252|-51.469756236187|47.418047465096|47.039256318128|47.039256318128|45.999728343791|45.36898908327|45.36898908327|45.36898908327|45.36898908327|45.36898908327|45.36898908327|45.36898908327|45.36898908327|45.36898908327|45.36898908327|45.36898908327|45.36898908327|45.36898908327|45.36898908327|45.36898908327|45.36898908327|45.094547806536|45.094547806536|45.094547806536|45.094547806536|45.094547806536|44.520303821312|44.520303821312|43.94033575899|43.94033575899|43.94033575899|||43.94033575899|43.82302349995||||43.82302349995|43.82302349995|43.82302349995|43.82302349995|43.82302349995|43.82302349995|43.377805380804|43.022004715582|42.391517587391|42.391517587391|42.391517587391|42.391517587391|42.391517587391|41.638351806764|-44.602124619358|-44.602124619358|-44.602124619358|-44.602124619358|-44.602124619358|-44.602124619358|-44.602124619358|-44.602124619358|-44.602124619358|41.777884957147|41.777884957147|41.777884957147|41.777884957147|41.777884957147|41.777884957147|41.777884957147|41.777884957147|41.777884957147|41.777884957147|41.777884957147|41.777884957147|41.777884957147|41.777884957147|41.777884957147|40.500982175219|40.37426966517|40.37426966517|40.37426966517|40.196966370927|39.572185102422|39.320205652403|38.895781370984|38.758647120646|37.994997263754|37.994997263754|-41.050502561972|-41.050502561972|-41.050502561972|-41.050502561972|-41.050502561972|-41.050502561972|-41.050502561972|-41.050502561972|-41.050502561972|-41.050502561972|-41.050502561972|-41.050502561972|-41.050502561972|-41.050502561972|-41.526114542667|38.866592975362|38.866592975362|38.866592975362|38.866592975362|38.866592975362|38.866592975362|38.866592975362|38.866592975362|38.866592975362|38.866592975362|38.866592975362|38.866592975362|38.866592975362|38.866592975362|38.866592975362|38.866592975362|38.866592975362|38.866592975362|38.866592975362|38.866592975362|38.866592975362|38.866592975362|38.866592975362|38.390280700984|38.390280700984|38.390280700984|38.130311093134|37.753679577292||37.579642525184|37.574046283814|37.252272877266|37.118979447626|37.118979447626|35.984421193095|34.914401514291|34.914401514291|34.914401514291|34.914401514291|34.914401514291|34.914401514291|34.914401514291|34.837656636002|34.837656636002|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|-35.93088910348|33.676824723968|33.676824723968|33.676824723968|33.676824723968|33.676824723968|33.676824723968|33.434250897047|33.27249979297|32.738332475994|32.545925473476|32.229832286749|32.229832286749|32.229832286749|32.229832286749|32.229832286749|32.229832286749|32.229832286749|32.229832286749|32.229832286749|32.229832286749|32.229832286749|32.229832286749|32.229832286749|32.229832286749|32.125595563618|32.125595563618|31.910662432476|31.301848486578|30.458721032315|29.891911257829|29.47323432402|29.356926128116|28.963251931631|28.249168986704||27.437802400316|27.437802400316|27.437802400316|-30.249046132373|-30.249046132373|-30.249046132373|-30.249046132373|||-30.249046132373|-30.249046132373|-30.249046132373|-30.249046132373|-30.249046132373|-30.249046132373|-30.249046132373|-31.285735715818|-31.285735715818|-33.079705888907|-34.605229570777|-35.260253908801|-35.556949618313|-35.607722391523|-36.630802911561|-36.95866859626|-37.756297728212|-37.780330283544|-37.898144411932|-37.90571559788|-38.411742608939|-38.411742608939|-38.411742608939|-38.411742608939|-38.411742608939|-38.721793594306|-38.721793594306|-38.721793594306|-38.721793594306|-38.721793594306|-38.721793594306
05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE|-6.0577150076569|-6.0577150076569|-6.0577150076569|-6.0577150076569|-6.098572250863|-6.1646911001427|5.8031724955384|5.8031724955384|5.8031724955384|5.8031724955384|5.8031724955384|5.8031724955384|5.8031724955384|5.7455250980395|-6.0172714017107|-6.0172714017107|-6.0172714017107|-6.0172714017107|-6.0172714017107|-6.0172714017107|-6.0172714017107|-6.0172714017107|-6.0172714017107|-6.0710796009914|5.7914289804953|5.7914289804953|5.7914289804953|5.7914289804953|5.7914289804953|5.7914289804953|5.7914289804953|5.7914289804953|5.7914289804953|5.7914289804953|5.7806988394545|5.6823874222224|||5.6746860270626|5.6746860270626||||5.6746860270626|5.6746860270626|5.6484289969479|5.5983656606712|-5.8415192838595|-5.8415192838595|-5.8415192838595|-5.8415192838595|-5.8415192838595|-5.8415192838595|-5.8415192838595|-5.8415192838595|-5.8415192838595|-5.8415192838595|-5.8415192838595|-5.8415192838595|-5.8415192838595|-5.8415192838595|-5.8415192838595|-5.8415192838595|-5.8415192838595|-5.8551327118262|-5.933352034358|-5.933352034358|-5.933352034358|-5.9536689046001|5.688690859189|5.688690859189|5.688690859189|5.6214344568941|5.5039823395116|5.4084708677634|5.4084708677634|5.4084708677634|5.4084708677634|5.4084708677634|5.4084708677634|5.4084708677634|5.4084708677634|5.3879679029633|-5.6698381082973|-5.6698381082973|-5.6698381082973|-5.6698381082973|-5.6698381082973|-5.6698381082973|-5.6698381082973|-5.6698381082973|5.3595630324936|5.3595630324936|5.3595630324936|5.3595630324936|5.3595630324936|5.3595630324936|5.3595630324936|5.3595630324936|5.3595630324936|5.3595630324936|5.3595630324936|5.3497922328949|5.3093246782091|5.2912344600766|5.2912344600766|5.2912344600766|5.2912344600766|5.2912344600766|5.2912344600766|5.2912344600766|5.2912344600766|5.2912344600766|5.2912344600766|5.2912344600766|-5.6058450645055|-5.6058450645055|-5.6058450645055|-5.6058450645055|-5.6058450645055|-5.6058450645055|-5.6058450645055|-5.6058450645055|-5.6523834539614|5.3699235548241|5.3699235548241|5.3699235548241|5.3699235548241|5.3699235548241|5.3699235548241|5.3466928391173|5.2950531029056|5.2950531029056|5.2582810480673|5.2087011954606||5.1812790655892|-5.5062568817368|-5.5062568817368|-5.5062568817368|-5.5062568817368|-5.5062568817368|-5.5062568817368|-5.5062568817368|-5.5062568817368|-5.5125907696872|5.0587323465182|5.008091321503|4.9236573277964|4.8826746475977|4.8291940437735|4.8282154386772|4.7940264110551|4.7940264110551|4.7940264110551|4.7940264110551|4.7940264110551|4.7940264110551|4.7940264110551|4.7940264110551|4.7940264110551|4.7940264110551|4.7710291152515|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.7457636441554|4.6927930343776|4.6615826773079|4.6615826773079|4.6615826773079|4.6615826773079|4.6615826773079|4.6615826773079|4.6615826773079|4.6615826773079|4.6615826773079|4.6615826773079|4.6615826773079|4.6615826773079|4.6615826773079|4.6615826773079|4.6615826773079|4.6389250940119|4.5867225269515|4.556684877161|4.556684877161|4.486510808472|4.4002511019161|4.4002511019161|4.4002511019161|4.4002511019161|4.3634736532028||4.3501372683264|4.3501372683264|4.2966525144287|4.1844472958984|4.0949693602922|4.0240492735309|-4.4611977617519|||-4.4611977617519|-4.4611977617519|-4.4611977617519|-4.4611977617519|-4.4611977617519|-4.4611977617519|-4.4611977617519|-4.4701763249936|-4.4701763249936|-4.6712791497511|-4.9466157550064|4.6292922496404|4.6292922496404|4.6292922496404|4.6292922496404|4.6292922496404|4.6292922496404|4.6168594984796|4.6168594984796|4.6168594984796|4.6168594984796|4.6168594984796|4.5580661990672|4.5423288843062|4.5423288843062|4.5423288843062|4.5423288843062|4.5423288843062|4.5423288843062|4.5423288843062|4.5423288843062
05422|487|/equities/investor|STOXX600/EAFAGROWTH|350.48786029089|350.48786029089|349.72818183092|347.67933483937|347.67933483937|347.67933483937|347.67933483937|347.67933483937|347.67933483937|345.79926364531|341.17417470735|339.31019445836|337.15298638277|334.11997842715|333.62133498437|333.62133498437|333.62133498437|333.62133498437|333.62133498437|333.62133498437|333.62133498437|333.62133498437|333.62133498437|333.62133498437|333.62133498437|333.62133498437|332.07371198078|328.81522773527|327.51326129788|327.51326129788|324.06327353429|324.06327353429|321.63972802638||317.76434497675|317.76434497675|||317.76434497675|315.51871935351||||313.48467494628|311.59130447861|310.44494922273|310.44494922273|310.44494922273|310.44494922273|310.44494922273|310.44494922273|310.44494922273|310.44494922273|310.44494922273|310.44494922273|310.44494922273|310.44494922273|310.44494922273|310.44494922273|310.44494922273|310.44494922273|309.98884569398|-321.98349997187|-321.98349997187|-321.98349997187|-321.98349997187|-321.98349997187|-321.98349997187|-322.99832584222|310.69448550302|310.69448550302|310.69448550302|309.82998321408|306.37497253279|305.63196258162|305.63196258162|305.63196258162|305.63196258162|305.63196258162|305.63196258162|305.63196258162|305.63196258162|305.63196258162|305.63196258162|305.63196258162|302.0938669798|299.28207679558|297.29118830152|297.00950484014|297.00950484014|297.00950484014|297.00950484014|296.52999045823|295.22062390698|295.22062390698|295.22062390698|295.22062390698|294.37847405952|293.51221171001|292.74689410108|290.26044467177|287.05881079795|281.99033651487|280.36982207978|-292.86066406965|-292.86066406965|-292.86066406965|-292.86066406965|-292.86066406965|-292.86066406965|-292.86066406965|-292.86066406965|-292.86066406965|-294.14796584182|-296.41405346633|-296.41405346633|-296.41405346633|-299.09173015019|-299.09173015019|-299.49830750058|-299.49830750058|-299.49830750058|-299.49830750058|-301.3064554911|286.83658145039|286.83658145039|286.83658145039|286.83658145039|286.83658145039|286.83658145039|285.35054748314|285.35054748314|285.35054748314|285.35054748314|284.61085641847|284.61085641847|-293.67787530293|-293.67787530293|-293.67787530293|-293.67787530293|-293.67787530293|-293.67787530293|-293.67787530293|-293.67787530293|-293.67787530293|-293.67787530293|281.40436363608|281.40436363608|281.40436363608|281.40436363608|281.40436363608|281.40436363608|280.63324255212|280.63324255212|280.63324255212|280.63324255212|278.50082370157|278.10793262246|278.10793262246|278.10793262246|278.10793262246|277.88105557498|-287.03620423795|-287.03620423795|-287.03620423795|-287.03620423795|-287.03620423795|-287.03620423795|-287.03620423795|-287.03620423795|-287.03620423795|-287.03620423795|-287.03620423795|-287.03620423795|-287.03620423795||-287.18189800582|-287.96321559837|-288.95242530299|-288.95242530299|-288.95242530299|-293.39714804173|-295.11988381673|-295.11988381673|-295.11988381673||-295.11988381673|-295.11988381673|-295.11988381673|-295.92765309335|279.643417843||279.643417843|279.643417843|279.643417843|279.643417843|279.643417843|279.643417843|279.643417843|278.29311553124|278.29311553124|276.67752394301|276.67752394301|276.67752394301|273.47780878922|270.40581719141|270.40581719141|270.40581719141|270.40581719141|270.40581719141|269.50922877767||265.69065482629|265.69065482629|265.69065482629|263.76739594686|-283.84989386539|-283.84989386539|-283.84989386539|||-283.84989386539|-283.84989386539|-283.84989386539|-283.84989386539|-283.84989386539|-283.84989386539|-283.84989386539|-289.66130413219|-289.66130413219|-301.20700120048|-304.66889327452|-312.07099218816|-316.10108683341|-316.66233531892|-322.10258326993|-322.28066503192|-322.33999757244|-322.33999757244|-322.33999757244|-322.33999757244|-322.33999757244|-322.33999757244|-322.33999757244|-322.33999757244|-322.33999757244|-322.33999757244|-322.33999757244|-325.47220833515|-328.68326870865|-328.68326870865|-331.54252960357
05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE|8.1158687553739|8.1158687553739|8.101411702939|8.101411702939|7.9996241228538|7.9362491122834|7.7219433127058|7.7219433127058|7.6485478412457|7.5428311837324|7.4500901448073|7.3137116418219|7.1718617046286|-7.6915279468743|-7.6915279468743|-7.6915279468743|-7.6915279468743|-7.6915279468743|-7.7100313593777|-7.7625075801694|-7.7625075801694|-7.8055340636026|-7.8055340636026|-7.8255668996601|-7.8255668996601|-7.8875742884509|-7.9031381046366|-7.9045980413303|-7.9492187163549|-7.9492187163549|-7.9492187163549|-7.9492187163549|-7.9492187163549|-7.9492187163549|-7.9492187163549|-7.9492187163549|||-7.9492187163549|-7.9492187163549||||-7.9492187163549|-7.9492187163549|-7.9492187163549|-7.9492187163549|-7.9492187163549|-7.9492187163549|-7.9492187163549|-7.9492187163549|-7.9492187163549|-8.0007986118747|-8.1003809279667|-8.1003809279667|-8.1003809279667|-8.1003809279667|-8.1801455888999|-8.2504392899685|-8.2731203895132|-8.2731203895132|-8.2731203895132|-8.2731203895132|-8.2731203895132|-8.2731203895132|-8.2731203895132|-8.2731203895132|-8.4822495095509|-8.5397217662884|-8.5807676030472|-8.5807676030472|-8.7866863623013|-9.0054846223582|-9.2255388295638|-9.7224536586464|-9.7224536586464|-9.7224536586464|-9.7224536586464|-9.7224536586464|-9.8263371971648|-9.8995414340276|-9.9903237117417|-10.029369732417|-10.029369732417|-10.029369732417|-10.029369732417|-10.029369732417|-10.029369732417|-10.029369732417|-10.029369732417|-10.029369732417|-10.029369732417|-10.084577874648|-10.146753395385|-10.175281194389|-10.215941430038|-10.215941430038|-10.215941430038|-10.285768086056|-10.289181064917|-10.289181064917|-10.289181064917|-10.289181064917|-10.289181064917|-10.289181064917|-10.289181064917|-10.319646013393|-10.415439911037|-10.439895488781|-10.439895488781|-10.46434556577|-10.46434556577|-10.46434556577|-10.490718634367|-10.490718634367|-10.490718634367|-10.490718634367|-10.490718634367|-10.490718634367|-10.490718634367|-10.490718634367|-10.490718634367|-10.490718634367|-10.592465276454|10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.18824933733||10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.18824933733|10.126388165305|10.083764761631|10.063466823852|10.063466823852|10.063466823852|10.063466823852|10.063466823852|10.063466823852|10.063466823852|10.063466823852|10.063466823852|10.063466823852|10.063466823852|10.063466823852|10.063466823852|10.063466823852|-10.499407738541|-10.499407738541|-10.499407738541|-10.499407738541|-10.499407738541|-10.499407738541|-10.499407738541|-10.499407738541|-10.499407738541|-10.499407738541|-10.53489745336|-10.59210828363|-10.655675713873|-10.759042669538|-10.759042669538|-10.759042669538|-10.759042669538|-10.759042669538|-10.759042669538|-10.759042669538|-10.759042669538|-10.759042669538|-10.759042669538|-10.793082491911|-10.793082491911|-10.793082491911|-10.793082491911|-10.866499782918|-10.866499782918|-10.866499782918|-10.866499782918|10.165366923137|10.165366923137|10.165366923137|10.165366923137|10.165366923137|10.165366923137|10.165366923137|10.165366923137|10.165366923137|10.113741171938|9.955267814113||9.8019646045381|9.7671824425254|9.6435365643539|9.5933737187957|9.5759707986619|9.5160793263941|9.4839763066536|||9.2827519201973|9.161946961586|8.9496628413646|-9.7760009602875|-9.7760009602875|-9.7760009602875|-9.7760009602875|-9.8013900470039|-9.9679335699369|9.4519649422843|9.4519649422843|9.3477389455591|9.3349871768725|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.8337909952695|-9.9617117528446
05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP|-258.49469722979|-258.49469722979|246.77790645376|246.77790645376|246.77790645376|246.77790645376|246.77790645376|246.53101734337|244.85668780204|242.21853793326|237.95848367101|237.95848367101|237.95848367101|236.38720509615|233.2413469642|230.02914417504|230.02914417504|230.02914417504|228.51015036105|227.54461693762|227.22915066611|227.22915066611|226.7808050579|226.7808050579|226.7808050579|226.7808050579|225.67867516878|223.83186011185|223.53539842885|218.77273951408|218.77273951408|218.77273951408|218.77273951408|216.40304322637|208.3367172391|207.87413026566|||207.54902989859|-216.88056115351||||-216.88056115351|-216.88056115351|-216.88056115351|-216.88056115351|-216.88056115351|-216.88056115351|-216.88056115351|-216.88056115351|-216.88056115351|-216.88056115351|-216.88056115351|-216.88056115351|-216.88056115351|-216.88056115351|-216.88056115351|-216.88056115351|204.87584562408|204.87584562408|204.73982864074|203.39115029416|203.39115029416|202.49015936412|201.40941475728|201.40941475728|201.40941475728|201.40941475728|201.40941475728|201.40941475728|201.40941475728|201.40941475728|201.40941475728|201.40941475728|201.40941475728|201.40941475728|201.40941475728|201.40941475728|201.40941475728|201.40941475728|201.40941475728|201.40941475728|201.40941475728|201.40941475728|201.40941475728|201.40941475728|201.24379824376|200.09311272012|199.27012100602|197.93378338076|197.93378338076|197.93378338076|196.57705514954|196.57705514954|196.57705514954|196.57705514954|196.57705514954|196.57705514954|196.57705514954|196.57705514954|196.57705514954|196.57705514954|196.57705514954|196.57705514954|196.57705514954|196.57705514954|196.57705514954|196.57705514954|196.57705514954|196.57705514954|196.57705514954|194.32478150949|194.32478150949|194.32478150949|194.32478150949|194.32478150949|185.44976096269|-191.81699191716|-191.81699191716|-191.81699191716|-191.81699191716|-191.81699191716|-194.12999695304|184.49693155968|184.49693155968|184.49693155968|184.49693155968|184.49693155968|184.49693155968|184.17992242932|183.96060833451|183.96060833451|183.96060833451|183.96060833451|183.96060833451|183.81636791979|183.81636791979|183.81636791979|183.81636791979|183.81636791979|183.81636791979|183.81636791979|183.81636791979|183.81636791979|183.81636791979|183.81636791979|183.81636791979|183.81636791979|183.81636791979|183.81636791979|183.47373263874|181.47638095792|180.73935722932|180.73935722932|180.07150379402|180.0183346667|179.18051349136|179.18051349136|179.18051349136|179.18051349136|178.60056952871|177.41729862863|176.44699237274|174.12998694763|171.32221687486|170.47742876804|170.47742876804|169.83047098358|169.47830109287|169.15922699691|168.49123539053|168.49123539053|168.49123539053|168.49123539053|168.49123539053|168.49123539053|168.49123539053|168.49123539053|168.49123539053|168.49123539053|168.49123539053|167.87046046365|167.87046046365||167.87046046365||167.87046046365|167.87046046365|167.87046046365|||167.87046046365|167.87046046365|167.86162307647|166.05138274656|166.05138274656|161.70153841958|159.65170833783|158.48303314037|158.48303314037|158.48303314037|158.48303314037|158.48303314037|158.48303314037|158.48303314037|158.48303314037|158.48303314037|158.48303314037|158.48303314037|156.6755855965|154.90065897034|154.49517799005|152.43352906555|151.00947165324|148.24750065305|148.24750065305|146.9083286336|142.84258228441||||142.74731653156|140.18590352736|-155.55409717075|-155.55409717075|-155.55409717075|-155.55409717075|-155.55409717075|-155.55409717075|-164.21566454031|-165.90073040965|-167.02859188718|-167.34579548623|-167.34579548623|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739|159.632113739
05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP|10.367924429021|10.367924429021|10.367924429021|10.358804995309|10.234783285736|10.119759314456|10.075937127378|10.075937127378|-10.48074331192|-10.48074331192|-10.48074331192|-10.48074331192|-10.48074331192|-10.48074331192|-10.48074331192|-10.48074331192|-10.48074331192|-10.48074331192|-10.48074331192|-10.48074331192|-10.48074331192|-10.563047884877|-10.617275183925|-10.682080139605|-10.682080139605|-10.682080139605|-10.682080139605|-10.682080139605|-10.682080139605|9.965122944419|9.965122944419|9.965122944419|9.965122944419|9.2968030045479|9.1822811839812|9.1297571656696|||-9.6139637008738|-9.6139637008738||||-9.6139637008738|-9.6139637008738|-9.6139637008738|-9.6139637008738|-9.6139637008738|-9.6139637008738|-9.6139637008738|-9.6139637008738|-9.6441269997569|-9.6765297920409|-9.7541998261548|-9.7717894235188|9.2490777219973|9.2490777219973|9.2490777219973|9.2490777219973|9.2490777219973|9.1564753017649|9.1111805963946|9.1111805963946|9.1111805963946|9.1111805963946|9.1111805963946|9.1111805963946|8.9968673441622|8.9625209081582|8.9625209081582|8.9085888367573|8.9085888367573|8.9085888367573|8.9085888367573|8.8146281308979|8.8146281308979|8.8146281308979|8.7970867230992|8.7200264005313|8.7200264005313|8.7200264005313|8.7158624892378|8.4869907291024|8.4869907291024|8.4280453160173|8.3686618225184|8.3129572224183|8.2782859616327|8.1903176101102|8.1370197702396|8.0658552303301|8.0162279489291|8.0074756810678|7.9499728094222|7.9066366498869|7.809040633087|7.7233785426668|7.6262532909768|7.5566703699316|7.4929670384952|7.4677414685961|7.4352863772574|7.4352863772574|7.4352863772574|7.4276431294633|7.4276431294633|7.4276431294633|7.4276431294633|7.4276431294633|7.4276431294633|7.4276431294633|7.4276431294633|7.4276431294633|7.4276431294633|7.4276431294633|7.4276431294633|7.4276431294633|7.4276431294633|7.4276431294633|7.4276431294633|7.4276431294633|7.4276431294633|7.4276431294633|7.4276431294633|7.4276431294633|7.4276431294633|7.4276431294633|7.4057144293469|7.395335288979|7.395335288979|7.395335288979|7.3337061097637|7.3196687924049|7.3196687924049|7.3196687924049||7.2237987239252|7.1439431993046|7.0966490923612|7.0966490923612|7.0966490923612|7.0966490923612|7.0966490923612|7.0557210378348|6.9963569301697|6.9315687375516|6.9315687375516|6.9315687375516|6.9315687375516|6.9315687375516|6.9315687375516|6.9315687375516|6.9315687375516|6.9315687375516|6.8906318299472|6.8552372135227|6.8552372135227|6.8552372135227|6.8552372135227|6.8552372135227|6.8552372135227|6.8552372135227|6.8552372135227|6.8552372135227|6.8552372135227|6.8552372135227|6.8552372135227|6.8552372135227|6.8552372135227|6.8074855448477|6.7672063643924|6.7016180152354|6.6648535855012|6.634559433482|6.5811228163717|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.0474173303672|-7.1254073244806|-7.2037156271135|-7.2518601072271|6.9248551530216|6.9248551530216|6.9248551530216|6.9248551530216|6.9248551530216|6.9248551530216|6.9075167282286|6.9075167282286|6.9075167282286|6.9075167282286|6.9075167282286|6.9075167282286|6.9075167282286|6.8309467407733|6.8309467407733|6.8178355483692||6.8178355483692|6.735650516051|6.6887783214979|6.6136424724186|6.5815472540949|6.5611637364598|6.5304593786897|||6.4499550114408|6.3880057611217|-6.8317306163276|-6.8317306163276|-6.8317306163276|-6.8317306163276|-6.8317306163276|-6.8317306163276|-6.8317306163276|6.4000242401095|6.4000242401095|6.3813705677811|6.3813705677811|6.3813705677811|6.2984672117038|6.1852064191318|6.1852064191318|6.1413404741791|6.0895448038873|6.0664387886058|6.0252097386266|5.9513441741626|5.9425125592936|5.9425125592936|5.9425125592936|5.9425125592936|5.9425125592936|5.9425125592936|5.9425125592936|5.9425125592936|5.9425125592936
05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH|31.533345144188|31.533345144188|31.533345144188|31.533345144188|31.533345144188|31.533345144188|31.533345144188|31.533345144188|31.533345144188|31.533345144188|31.533345144188|31.533345144188|31.533345144188|-31.805410334228|-31.805410334228|-31.805410334228|-31.825816068088|-31.825816068088|-31.850907441681|-31.861008560995|-31.871891398297|-31.871891398297|-31.871891398297|-31.886546341431|-31.902829611579|31.705744570848|31.705271317292|31.660302349516|31.634779714421|31.610197810212|31.610197810212|31.610197810212|31.610197810212|31.578754297379|31.578754297379|31.578754297379||31.578754297379|31.578754297379|31.578754297379|||31.578754297379|31.578754297379|31.578754297379|31.578754297379|31.526393748525|31.491549334265|31.489442442348|31.489442442348|31.459381101849|31.438201266662|31.412446797044|31.406051755118|31.368945466333|31.344383304708|31.335445197025|31.335445197025|31.335445197025|31.335445197025|31.335445197025|31.335445197025|31.335445197025|31.335445197025|31.335445197025|31.335445197025|31.335445197025|31.335445197025|31.335445197025|31.335445197025|31.335445197025|31.335445197025|31.335445197025|31.335445197025|31.300493964|31.26721494335|31.262417858701|31.262417858701|31.262417858701|31.262417858701|31.262417858701|31.262417858701|31.226019508155|31.187798745668|31.156541821441|31.156541821441|31.09949048038|31.076101334842|31.005667509803|30.982850560228|30.982850560228|30.982850560228|30.982850560228|30.982850560228|30.982850560228|30.982850560228|30.913345291769|30.913345291769|30.913345291769|30.913345291769|30.911495052616|30.901661275537|30.892957129645|30.794395568821|30.777763357189|30.777763357189|30.777763357189|30.777763357189|30.777763357189|30.777763357189|30.777763357189|30.777763357189|30.777763357189|30.777763357189|30.777763357189|30.777238080564|30.777238080564|30.754708393484|30.747527255156|30.747527255156|30.747527255156|30.707252755804|30.625837289672|30.584262595553|30.524736547888|30.428596761956|30.351773768812|30.30752693961|30.263919478764|30.107688407225|25.807516521047|25.807516521047|25.706129120268|25.465698081562|25.181887024319|25.003207279219|24.935785797982|24.876429588429|24.856736095066|24.856736095066|24.856736095066|24.856736095066|24.856736095066|24.856736095066|24.856736095066|24.856736095066|24.856736095066|24.788595737479|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.436495246434|23.373884031004|23.317649228513|23.316851224355|23.316851224355|23.171792653671|-24.323323265355|-24.323323265355|-24.323323265355|-24.323323265355|-24.323323265355|-24.323323265355|-24.323323265355|-24.323323265355|-24.392582380817|23.17900007095|23.17900007095|23.17900007095|23.17900007095|23.17900007095|23.17900007095|23.073334459089|22.925926583369|22.842140932171|22.665712112948|22.616346936275|22.322052643089|22.177843002366|22.177843002366|22.137603022309|21.902892882793|21.790990731417|21.764435553218|21.724928193252|21.413253471764|21.315763313503|21.315763313503|21.315763313503|21.315763313503|21.315763313503|21.315763313503|21.131958889664|20.841064267358|20.662294075446|20.519215978469|20.188017329999||20.04335346203|19.995947519727|19.808830861458|19.705368073129|19.704852986494|19.644281943815|19.342534047781|||19.25103883964|19.25103883964|19.25103883964|19.25103883964|19.25103883964|19.25103883964|19.25103883964|19.25103883964|19.25103883964|19.25103883964|19.250042282014|19.243380266725|19.036975009694|19.036975009694|19.036975009694|18.65386116003|18.480877522762|18.480877522762|18.434663500972|18.434663500972|17.905737575102|17.648255315275|17.648255315275|17.648255315275|17.648255315275|17.648255315275|17.648255315275|17.648255315275|17.521189158435|17.521189158435|17.521189158435
05427|423|/equities/j-martins|STOXX600/EAFAGROWTH|20.34794666292|20.34794666292|20.34794666292|20.34794666292|20.318828392048|20.120920499187|19.886579231003|-21.023250845216|-21.023250845216|-21.023250845216|-21.023250845216|-21.023250845216|-21.023250845216|-21.023250845216|-21.023250845216|-21.023250845216|-21.259526882822|-21.259526882822|-21.259526882822|-21.259526882822|-21.388814797528|-21.388814797528|-21.388814797528|-21.425350894009|-21.502485062081|-21.502485062081|-21.502485062081|-21.651649556114|20.274382479454|20.274382479454|20.113734987884|20.113734987884|20.113734987884|20.113734987884|19.729705364075|-20.732126315076||-20.732126315076|-20.732126315076|-20.732126315076|||-20.732126315076|-20.732126315076|-20.732126315076|-20.732126315076|-20.732126315076|-20.732126315076|-20.732126315076|-20.732126315076|-20.732126315076|-20.844029620443|-20.937255862856|-21.124728418615|-21.132475668884|-21.252751145867|-21.437501680086|-21.549446489226|-21.74827310974|-21.881414545185|-21.902683298463|-22.29409222324|-22.485175647355|-22.485175647355|-22.57279411334|21.195670557182|21.195670557182|21.195670557182|21.195670557182|21.195670557182|21.195670557182|21.195670557182|21.195670557182|21.195670557182|21.195670557182|21.195670557182|21.195670557182|21.195670557182|21.195670557182|21.195670557182|21.046300093511|20.383667592847|-21.158735339171|-21.158735339171|-21.158735339171|-21.158735339171|-21.16967512885|-21.16967512885|-21.332675961518|-21.332675961518|-21.332675961518|-21.332675961518|-21.332675961518|-21.332675961518|-21.332675961518|-21.332675961518|-21.332675961518|-21.332675961518|-21.332675961518|-21.332675961518|-21.332675961518|-21.332675961518|-21.332675961518|-21.372271830849|-21.372271830849|-21.372271830849|-21.535857314326|-21.723174327455|-21.816859821304|-22.013178299781|20.854116543001|20.854116543001|20.854116543001|20.854116543001|20.854116543001|20.854116543001|20.854116543001|20.854116543001|20.854116543001|20.854116543001|20.854116543001|20.52568542501|-21.823734233269|-21.823734233269|-21.823734233269|-21.823734233269|-21.823734233269|-21.823734233269|-21.823734233269|-21.823734233269|-21.823734233269|-21.823734233269|-21.823734233269|-21.823734233269|-21.823734233269|-21.823734233269|-21.823734233269|-21.823734233269|-21.823734233269|-21.896198118417|-21.896198118417|-21.896198118417|-21.896198118417|-21.896198118417|-21.896198118417|-21.896198118417|-22.389108910261|-22.423344817793|-22.423344817793|-22.58482627409|-22.700918722343|-22.845466031181|-22.888295162107|-22.90255079047|-23.077278664555|21.992475519224|21.992475519224|21.992475519224|21.992475519224|21.992475519224|21.992475519224|21.992475519224|21.992475519224|21.992475519224|21.992475519224|21.78719511037|21.600216441739|21.205700150964|21.205700150964|-21.813985342505|-21.813985342505|-21.813985342505|-21.813985342505|-21.813985342505|-21.813985342505|-21.962205351196|-22.069117586704|-22.247909167179|-22.321009638981|-22.457133813383|-22.457133813383|-22.457133813383|-22.457133813383|-22.457133813383|-22.457133813383|21.269784761352|21.269784761352|21.269784761352|21.269784761352|21.269784761352|21.269784761352|21.269784761352|21.269784761352|21.070871910434|20.925255714944|20.925255714944|20.925255714944|20.925255714944|20.925255714944|20.925255714944|20.925255714944|20.925255714944|20.925255714944|20.925255714944|20.925255714944|20.925255714944|20.734729169796|20.220652714421|20.220652714421|20.118502659985|20.009447675489||19.887801839686|19.887801839686|19.887801839686|19.887801839686|19.887801839686|19.887801839686|19.755334856087|||19.3848168077|19.138832965415|19.138832965415|19.138832965415|19.138832965415|19.138832965415|19.138832965415|19.138832965415|19.138832965415|19.138832965415|19.138832965415|-20.602653755072|-20.602653755072|-20.602653755072|-20.602653755072|-20.602653755072|-20.602653755072|-20.602653755072|-20.602653755072|-20.795169792046|-20.871793428279|-20.871793428279|-20.871793428279|-20.871793428279|-20.943659534297|19.59701814364|19.59701814364|19.59701814364|19.59701814364|19.59701814364|19.59701814364
05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.841057000462|19.841057000462|19.841057000462|19.841057000462|19.841057000462|19.841057000462|19.841057000462|19.716174004148|19.697415746661|19.63490752535|19.626562747215|19.54427428213|19.54427428213|19.496406335484|19.496406335484|19.496406335484|19.496406335484|19.413785266491|19.361339227177|19.361339227177|19.346445372045|-20.101727695002|-20.101727695002|-20.101727695002|20.185303667371|20.178670754239|20.174204484348|20.174204484348|20.174204484348|20.174204484348|20.174204484348|20.174204484348|20.174204484348|20.174204484348|20.174204484348|20.174204484348|20.174204484348|20.174204484348|20.170227306557|20.16969719802|20.163256719059|20.163256719059|20.163256719059|20.163256719059|20.16139653253|20.149329429726|20.142032788705|20.139380540637|20.139380540637|20.139380540637|20.11709021439|20.113997500808|20.113997500808|20.113997500808|20.108330030873|20.091477044903|20.077752573051|20.070836260096|20.060373626568|20.037637112778|20.029596936087|20.027885793955|20.027095661462|20.018439780673|20.00326645264|19.985851630999|19.975390921515|19.971874532606|19.971874532606|19.971874532606|19.955416266019|19.937685825091|19.916316934936|19.889240314025|19.870266545104|19.844184465195|19.7390934306|19.735671105897|19.735671105897|19.722803522672|19.722803522672|19.677003782685|19.65389359626|19.637104703682|19.601227762189|19.574141610426|19.381388276576|19.381388276576|19.381388276576|19.381388276576|19.375837159482|19.375837159482|19.375837159482|19.375837159482|19.375837159482|19.375837159482|19.375837159482|19.375837159482|19.375837159482|19.375837159482|19.375837159482|19.375837159482|19.375837159482|19.375837159482|19.375837159482|19.360026819231|19.360026819231|19.360026819231|19.360026819231|19.354230859547|19.354230859547|19.34890722055|19.34890722055|19.34890722055|19.340730177239|19.331367266261|19.313740796605|19.303602080389|19.290391768398|19.289878356658|19.276809997252|19.266733296371|19.248037267236|19.208929300869|19.198255486581|19.180283382307|19.174391426141|19.174391426141|19.151547393859|19.081163152126|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203||-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|||-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.420831422203|-19.617868348617|19.151463869267|19.151463869267|19.151463869267|19.151463869267|19.151463869267|19.151463869267|19.127737446022|19.05859695032|19.016496611466|18.986662918583|18.951015214408|18.9334440225|18.9334440225|18.923549227541|18.843388191666|18.789597528738|18.699275565989|18.691358137581|18.691358137581|18.641231696311|18.591427870375
05429|539|/equities/kbc|STOXX600/EAFAVALUE|-123.98154001618|-123.98154001618|-123.98154001618|-123.98154001618|-124.06560188294|-125.13400200738|115.94429917642|115.94429917642|115.94429917642|115.94429917642|115.94429917642|115.94429917642|115.94429917642|115.94429917642|113.62977754086|113.16641618377|113.02243142812|113.02243142812|112.78876094098|112.78876094098|112.78876094098|112.78876094098|112.78876094098|112.78876094098|112.78876094098|112.78876094098|112.17084226868|110.77038224827|110.38097883475|109.72188796835|109.72188796835|109.16849734237|109.16849734237|109.16849734237|108.89555175492|108.18672485031||107.45191446584|107.33545924603|107.14682649591|||107.14682649591|107.14682649591|107.14682649591|106.72980408114|106.42478417735|106.19975672144|106.17195479492|104.27995138279|-109.93915519904|-109.93915519904|-109.93915519904|-109.93915519904|-109.93915519904|-109.93915519904|-109.93915519904|-109.93915519904|-109.93915519904|-109.93915519904|-109.93915519904|-109.93915519904|-109.93915519904|-109.93915519904|-109.93915519904|-109.93915519904|-109.93915519904|-109.93915519904|-110.22961468378|104.59761294895|104.59761294895|104.59761294895|104.59761294895|103.41123728811|101.75414949059|100.35296282596|100.35296282596|100.35296282596|100.35296282596|100.35296282596|99.119959458446|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.30238499365|-103.90309006959|-103.90309006959|-103.90309006959|-103.90309006959|-103.90309006959|-103.90309006959|-103.90309006959|-103.90309006959|-103.90309006959|-103.90309006959|-103.90309006959|-103.90309006959|-103.90309006959|-104.37510275609|-105.07455459973|-105.37450595852|100.88886250758|100.88886250758|100.88886250758|100.88886250758|100.47373908652|99.562483296279|99.46665158259|99.293501165036|98.973459123245|98.973459123245|98.542736767256|97.525260446826|96.997511014187|96.027787642174|94.17754263844|92.376155587986|88.431289801945|88.30809289653|88.200230902044|88.200230902044|88.200230902044|87.402473151252|-92.062229745971|-92.062229745971|-92.062229745971|-92.062229745971|-92.062229745971|-92.062229745971|-92.062229745971|-92.062229745971|-92.062229745971|-92.062229745971|87.892016531747|87.892016531747|87.892016531747|87.892016531747|86.074460269921|84.853846711045|84.399824745263|84.114252548312|83.642503611352|83.45278577463|83.179855224726|83.179855224726|82.972870146243|82.972870146243|82.972870146243|82.972870146243|82.972870146243|82.972870146243|82.972870146243|82.972870146243|82.972870146243|82.972870146243|82.972870146243|82.972870146243|82.972870146243|82.972870146243|82.972870146243|82.848622724399|82.848622724399|82.848622724399|82.848622724399|82.848622724399|82.848622724399|82.848622724399|82.848622724399|82.848622724399|82.848622724399|82.848622724399|82.848622724399|82.848622724399|82.728468388302|80.901903396748|80.901903396748|80.901903396748|79.258780432965|77.823091455329|77.551042756974|77.551042756974|77.551042756974|77.551042756974|77.551042756974|77.551042756974|77.551042756974||77.551042756974|77.551042756974|76.384496275517|75.064992233485|74.131106584569|73.683448810599|71.641607941546|||71.202902358282|71.148774192851|70.653086607236|-79.977631832539|-79.977631832539|-79.977631832539|-79.977631832539|-79.977631832539|-79.977631832539|-83.047367600797|-87.460408665735|83.528237008772|83.528237008772|83.528237008772|83.528237008772|83.528237008772|83.528237008772|83.435817559253|82.763126620198|82.024888559537|82.024888559537|82.024888559537|82.024888559537|82.024888559537|82.024888559537|82.024888559537|82.024888559537|82.024888559537|82.024888559537|82.024888559537|81.457651717085
05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH|-78.257700017205|-78.257700017205|-78.257700017205|73.323941609835|73.323941609835|73.323941609835|73.237332862721|73.237332862721|73.237332862721|72.37481895432|71.965516125532|71.965516125532|70.782952499125|-76.088869567077|-76.088869567077|-76.088869567077|-76.088869567077|-76.088869567077|-76.485550464645|-76.485550464645|-76.485550464645|-77.009652921231|-77.009652921231|-77.009652921231|-77.009652921231|-77.009652921231|-77.009652921231|-77.009652921231|-77.009652921231|-77.009652921231|-77.009652921231|-77.009652921231|-77.235722246735|-77.764694097934|-78.768131196115|-78.768131196115||-78.768131196115|-78.768131196115|-78.768131196115|||-78.768131196115|-78.768131196115|-78.768131196115|-78.768131196115|-78.768131196115|-78.768131196115|-78.768131196115|-78.768131196115|-78.768131196115|-78.768131196115|-79.764590726532|-80.0856593298|-81.263530820515|-81.263530820515|-81.263530820515|-81.263530820515|-81.263530820515|-81.263530820515|-81.263530820515|-81.263530820515|-81.263530820515|-81.263530820515|-81.263530820515|-81.263530820515|-81.263530820515|-81.263530820515|-81.263530820515|-82.681704726381|-82.704248090934|-82.704248090934|-82.704248090934|-82.704248090934|-82.704248090934|-82.704248090934|-82.704248090934|-82.704248090934|-82.704248090934|-82.704248090934|-83.838054705937|79.510352217133|79.510352217133|79.510352217133|79.510352217133|79.510352217133|77.880946992697|75.334383936791|74.988208951849|-79.130999233434|-79.130999233434|-79.130999233434|-79.130999233434|-79.284442744993|-79.357126286932|-79.357126286932|-79.357126286932|-79.357126286932|-79.357126286932|-79.357126286932|-79.357126286932|-79.357126286932|-79.357126286932|-79.357126286932|-79.357126286932|-79.357126286932|-79.523617748503|-79.523617748503|-79.540129136249|-79.827920753872|-80.689352917579|-80.939967318991|-80.939967318991|-80.939967318991|-80.939967318991|-80.939967318991|-80.939967318991|-80.939967318991|-80.939967318991|-80.939967318991|-80.939967318991|-80.939967318991|-80.939967318991|-81.874966061358|-82.552739050923|-83.289156281217|-83.71572657345|-84.067477022258|-84.304511975579|-84.304511975579|-84.304511975579|-84.304511975579|-84.304511975579|-84.304511975579|-84.344155899454|-84.344155899454|-84.485171017569|-84.505747779123|-85.189719076413|-85.569133833005|-86.235145227726|-86.305718784658|-86.753573714724|-87.551195050866|-87.856883898477|-87.882653014638|-89.409138770724|-89.409138770724|-93.321269030731|-93.390299262118|-93.55818042641|-93.55818042641|-93.55818042641|-93.55818042641|-93.806312771695|-93.873680772668|-94.10408983218|-94.365659183786|-94.72025812914|-94.72025812914|-95.280841178917|-95.810761094615|-95.810761094615|-95.810761094615|-96.878623777545|-96.912987617819|-96.912987617819|-96.912987617819|-96.912987617819|-96.912987617819|-96.912987617819|-96.912987617819|-97.54027698703|93.378886127907|93.378886127907|93.378886127907|93.378886127907|93.378886127907|93.378886127907|93.378886127907|93.378886127907|93.378886127907|93.378886127907|92.876543787274|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056|-97.463418471056||-97.463418471056||-97.463418471056|-97.463418471056|-97.463418471056|-97.579373311288|-97.579373311288|-97.579373311288|-97.579373311288|||-97.579373311288|-97.579373311288|-97.579373311288|-97.579373311288|-97.579373311288|-97.579373311288|-99.374307578677|-99.499247396562|-99.499247396562|-99.499247396562|-99.499247396562|-99.499247396562|-99.499247396562|-99.499247396562|-99.499247396562|-99.499247396562|-99.499247396562|-99.740826541156|-100.59814127945|-100.65844969755|-100.65844969755|-100.65844969755|-100.65844969755|-100.65844969755|-100.65844969755|-100.65844969755|-101.02049356043|-102.30610429512|96.790593644827|96.790593644827|96.790593644827
05431|575|/equities/kesko|STOXX600/EAFAGROWTH|20.746058694492|20.746058694492|20.746058694492|20.746058694492|20.746058694492|20.746058694492|20.746058694492|20.746058694492|20.746058694492|20.746058694492|20.746058694492|20.746058694492|20.746058694492|20.564509859758|20.446122477538|20.305690789759|20.152989732491|19.897765966772|19.701860453201|19.701860453201|19.701860453201|19.665400427263|19.370371463467|19.370371463467|19.158746324832|19.126384296742|18.741538408429|18.67279045199|18.67279045199|18.67279045199|18.67279045199|18.67279045199|18.67279045199||18.532051744429|18.532051744429|||18.532051744429|18.314524368391||||18.314524368391|18.314524368391|18.314524368391|18.286138962756|18.08848778302|17.961097892727|-18.634978560938|-18.634978560938|-18.634978560938|-18.634978560938|-18.634978560938|-18.634978560938|-18.634978560938|-18.634978560938|-18.634978560938|-18.634978560938|-18.634978560938|-18.634978560938|-18.634978560938|-18.634978560938|-18.634978560938|-18.634978560938|-18.634978560938|-18.634978560938|-18.634978560938|-18.643309147638|-18.862009824958|-18.954425717982|-18.954425717982|-18.954425717982|-18.954425717982|-18.954425717982|-18.954425717982|-18.954425717982|-18.954425717982|-18.954425717982|-19.037696416281|-19.301328401988|-19.497032303749|18.5637514461|18.5637514461|18.5637514461|18.5637514461|18.5637514461|18.5637514461|18.471945377293|18.363272344738|18.211414826876|18.007683662315|17.847425782835|-18.576262586365|-18.576262586365|-18.576262586365|-18.576262586365|-18.576262586365|-18.576262586365|-18.576262586365|-18.576262586365|-18.576262586365|-18.576262586365|-18.576262586365|-18.576262586365|-18.591957428996|-18.641063958345|-18.770072281292|-18.893969231106|-18.979410680639|-19.060455252183|-19.157173184833|-19.23908120204|-19.272313129118|-19.525938001246|-19.525938001246|-19.525938001246|-19.525938001246|-19.525938001246|-19.525938001246|-19.525938001246|-19.525938001246|-19.525938001246|-19.525938001246|-19.620850028044|-19.620850028044|-19.678165583087|-19.779072819234|-19.799283189982|-19.799283189982|-19.799283189982|-19.799283189982|-19.799283189982|-19.799283189982|-19.799283189982|-19.799283189982|-19.799283189982|-19.799283189982|-19.803647539583|-19.915164017641|-19.973334380895|-19.973334380895|-19.973334380895|-19.973334380895|-19.973334380895|-19.973334380895|-20.095845624878|-20.095845624878|-20.342050575629|-20.356666876229|-20.356666876229|-20.513748415421|-20.513748415421|-20.513748415421|-21.160832361061|-21.234258072993|-21.299083348435|-21.299083348435|20.504907657015|20.504907657015|20.504907657015|20.504907657015|20.504907657015|20.504907657015|20.504907657015|20.438784865657|20.267539850119|-21.199402674045|-21.199402674045|-21.199402674045|-21.199402674045|-21.199402674045|-21.199402674045|-21.199402674045|-21.199402674045||-21.199402674045|-21.264833723642|-21.264833723642|-21.264833723642|-21.264833723642|20.391548115871|20.391548115871|20.391548115871|20.391548115871|20.391548115871|20.391548115871|20.391548115871|20.391548115871|20.391548115871|20.391548115871||20.297276239552|20.093639829598|20.009601251772|19.929012960479|19.929012960479|19.860014061448|19.725571425223|19.427865902906|19.427865902906|19.348430329665|19.348430329665|19.348430329665|19.348430329665|19.348430329665|19.345210692912|19.345210692912|19.345210692912|19.345210692912|19.345210692912||19.345210692912|19.345210692912|19.345210692912|19.219122937023|18.997915535834|18.834350565701|18.556501577992|||18.261606532727|-19.630314936609|-19.630314936609|-19.630314936609|-19.630314936609|-19.630314936609|-19.630314936609|-19.630314936609|-19.630314936609|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.271116802979|18.125685557048|17.859004309366|17.859004309366
05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM|-344.12259631793|-344.12259631793|-344.12259631793|-344.12259631793|-360.59176249681|-364.73093603845|-364.73093603845|-364.73093603845|-364.73093603845|-364.73093603845|-364.73093603845|-364.73093603845|-364.73093603845|-364.73093603845|-364.73093603845|-387.60328528534|334.41983928509|306.27203347757|305.90191134203|305.90191134203|290.47558260341|290.47558260341|290.47558260341|283.79507923545|283.31120661035|282.65132372396|282.60165012639|282.60165012639|276.16790517115|276.16790517115|276.16790517115|276.16790517115|276.16790517115||268.9310104929|261.82890326034|||255.19322889658|252.60357918577||||250.38731156274|246.02478960802|239.38783370388|239.38783370388|239.38783370388|230.77537739423|227.63375740743|227.14861934159|223.00957602896|220.64952976878|218.05560468371|218.05560468371|213.0617753525|203.96864504499|202.9984931381|200.59276913619|199.13084611866|191.87871774008|188.67080172753|184.97033711777|184.11790758628|184.11790758628|184.11790758628|184.11790758628|184.11790758628|184.11790758628|184.11790758628|184.11790758628|184.11790758628|181.83655703353||179.34895497215|176.76630426392|176.76630426392|176.76630426392|176.76630426392|176.76630426392|176.76630426392|176.76630426392|176.76630426392|174.21892103314|174.21892103314|174.21892103314|174.21892103314|174.21892103314|174.21892103314|174.21892103314|173.61480335267|173.61480335267|173.61480335267|173.61480335267|173.61480335267|173.61480335267|173.61480335267|166.37200084297|159.66333342226|159.3259246684|155.85380213535|154.56533604503|149.80592876938|146.3954831921|143.93386648352|139.4507550626|139.4507550626|134.80362334837|131.77624358722|131.02924645593|131.02924645593|131.02924645593|131.02924645593|131.02924645593|131.02924645593|128.26582837822|126.41976931859|126.41976931859|126.41976931859|126.41976931859|126.41976931859|126.41976931859|126.41976931859|126.41976931859|126.41976931859|126.41976931859|126.41976931859|126.41976931859|126.41976931859|126.41976931859|126.41976931859|126.41976931859|126.41976931859|126.41976931859|126.41976931859||126.41976931859|126.41976931859|-136.24041411228|-136.24041411228|-136.24041411228|-136.24041411228|-136.24041411228|-136.26687761966|-136.26687761966|-137.23263917172|-139.40015353322|128.94872065791|128.94872065791|128.94872065791|128.94872065791|128.94872065791|127.77636645909|125.8615742818|125.8615742818|125.8615742818|125.8615742818|125.8615742818|125.8615742818|125.8615742818|125.8615742818|125.8615742818|125.8615742818|125.8615742818|125.8615742818|125.8615742818|125.8615742818|122.31563113966|120.04236606799|120.04152344821|119.59891222978|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717||118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.96017926717|118.36408883757|114.53509862364|113.80227742888|113.80227742888|113.44622368522|113.44622368522|113.44622368522||113.44622368522|113.44622368522|113.44622368522|112.45969417037|110.69410141245|108.32400479069|-122.68573297768|||-122.68573297768|-122.68573297768|-122.68573297768|-122.68573297768|-122.68573297768|-122.68573297768|-122.68573297768|-122.68573297768|-122.68573297768|-130.60359355376|-136.10676756354|-139.8115807269|-139.8115807269|-139.8115807269|128.73800549016|128.73800549016|128.73800549016|128.73800549016|128.66708430752|-139.55513247714|-139.55513247714|-139.55513247714|-139.55513247714|-139.55513247714|-139.55513247714|-139.55513247714|-139.55513247714|-139.55513247714|-140.94459469302|-141.16885533487|-141.16885533487
05433|32414|/equities/kingspan-group|STOXX600|77.966346635216|77.966346635216|77.966346635216|77.966346635216|77.966346635216|77.966346635216|77.966346635216|76.637832524372|75.780926044332|75.04269611344|72.937715445462|71.964131154951|70.984333508146|70.984333508146|70.984333508146|70.984333508146|70.984333508146|70.984333508146|70.984333508146|70.984333508146|70.984333508146|70.984333508146|70.984333508146|70.984333508146|70.984333508146|70.984333508146|70.984333508146|70.984333508146|70.984333508146|70.984333508146|70.984333508146|70.984333508146|70.984333508146|70.984333508146|70.984333508146|70.984333508146||70.984333508146|70.804816874015|70.694239117944|||70.694239117944|70.694239117944|70.694239117944|70.694239117944|70.694239117944|70.694239117944|70.694239117944|70.493503143566|70.493503143566|70.12056091337|69.997773378864|69.997773378864|69.997773378864|69.880858123054|68.989842189407|68.519267149607|68.412058454285|68.412058454285|67.971735430569|-68.410865814427|-68.410865814427|-68.410865814427|-68.410865814427|-68.410865814427|-68.410865814427|-68.410865814427|-68.410865814427|-68.410865814427|-68.410865814427|-68.410865814427|-68.410865814427|-68.410865814427|-68.410865814427|-68.410865814427|-68.410865814427|-68.410865814427|-68.410865814427|-69.220401374212|-69.792114248663|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.353414894101|-70.442179336544|-70.966380055741|-71.313827965054|-71.313827965054|-71.313827965054|-71.313827965054|-71.313827965054|-71.313827965054|-71.313827965054|-71.313827965054|-71.313827965054|-71.313827965054|-71.313827965054|-71.313827965054|-71.313827965054|-72.190364490386|-72.320044194764|-72.320044194764|-72.48755207228|-73.715792957802|-73.715792957802|-73.715792957802|-74.721909505526|-74.721909505526|-74.721909505526|-74.721909505526|-74.721909505526|-74.721909505526|-74.721909505526|-75.039255829007|-75.039255829007|-75.039255829007|-75.039255829007|-75.039255829007|-75.039255829007|-76.010287730065|-77.382922253765|-77.382922253765|-77.382922253765|-77.382922253765|-77.382922253765|-77.382922253765|-77.382922253765|-77.382922253765|-77.382922253765|-77.382922253765|-77.382922253765|-77.382922253765|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-78.341314032512|-79.04590532828|-79.884377810129|-79.884377810129|-79.884377810129|-79.884377810129|-79.884377810129|-79.884377810129|75.694024087625|75.694024087625|75.694024087625|75.694024087625|75.694024087625|75.694024087625|75.694024087625|75.694024087625|74.096133975671|71.766539446167|70.58389054761|70.58389054761|70.58389054761|70.58389054761|69.798770496422|-75.138108755253|-75.138108755253|-75.138108755253|-75.138108755253|-75.138108755253|-75.138108755253|-75.138108755253|-75.138108755253|||-75.138108755253|-75.138108755253|-75.138108755253|-75.138108755253|-75.138108755253|-75.138108755253|-75.138108755253|-75.340781325055|-75.340781325055|-79.006425559469|-80.963062850792|-80.963062850792|-80.963062850792|75.932781454138|75.932781454138|75.932781454138|75.932781454138|75.932781454138|75.932781454138|75.932781454138|75.932781454138|75.932781454138|75.932781454138|75.457679875695|-81.426091977671|-81.426091977671|-81.426091977671|-81.426091977671|-81.426091977671|-81.426091977671|-81.426091977671
05434|18993|/equities/kinnevik-investment-b|STOXX600||-69.42871092846||-69.42871092846|-71.24078919148|-72.473654182482|||-73.685695684888|-73.685695684888|-73.685695684888||-76.405216681668||||||-81.69135166507|-82.190391925761|||||-83.916548839089|||||||||||81.314924666734|||||||||||||||||||81.314924666734|||||81.314924666734|81.314924666734||||78.767693039942|||-85.837011870225|||||||||||||||||85.099988981||83.895010699684||83.895010699684|83.895010699684|83.895010699684|82.810013177057||||82.348211491414|||||||||82.348211491414|||||82.348211491414||-85.213710413355|-85.213710413355|||||||-85.213710413355||-85.213710413355||-86.23690330759|||||-89.675449713241||-90.427653040134||||||-90.427653040134||||||-91.242949924693||||||||||-93.915368939899||-93.915368939899||||90.977366657761|||89.7970725383|89.105639069791||81.13793033308||||80.301036450004|||||-80.594669550568|-80.594669550568||||-80.594669550568|||-82.656295160354||79.059544347402|79.059544347402|||79.059544347402|||79.059544347402||||79.059544347402|79.059544347402|||||||79.059544347402||||||73.882651498137|||||73.882651498137|||73.424052744241|71.84172813664||||-74.352242527864|||||||||-74.352242527864||-74.352242527864|||-78.238349562395|-78.238349562395|-79.391501141377||-79.92111746557|-80.949574012309|||||||||||-86.667856978873
05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP|-10.063414478583|-10.063414478583|-10.063414478583|-10.063414478583|-10.063414478583|-10.063414478583|-10.063414478583|-10.063414478583|-10.063414478583|-10.063414478583|-10.063414478583|-10.063414478583|-10.063414478583|-10.063414478583|-10.174349520254|-10.253999257141|-10.315880504728|-10.315880504728|-10.315880504728|-10.353756126961|-10.358447410552|-10.358447410552|-10.358447410552|-10.59244177285|9.8913331209752|9.8913331209752|9.8913331209752|9.8913331209752|9.8913331209752|9.8913331209752|9.8913331209752|9.8913331209752|-10.443185955978||-10.443185955978|-10.443185955978|||-10.443185955978|-10.443185955978||||-10.443185955978|-10.443185955978|-10.443185955978|-10.443185955978|-10.443185955978|-10.443185955978|-10.547428244458|-10.598254170801|-10.674171305128|-10.744079378389|-10.793976919676|-10.834220887068|-10.834220887068|-10.834220887068|-10.834220887068|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.861523542266|-10.89280399731|-10.942645490452|-10.942645490452|-10.942645490452|-10.942645490452|-10.942645490452|-10.942645490452|-10.942645490452|-10.942645490452|-11.056272811674|-11.13030350979|-11.181481568892|-11.181481568892|-11.181481568892|-11.181481568892|-11.181481568892|-11.181481568892|-11.181481568892|-11.181481568892|-11.181481568892|-11.181481568892|-11.181481568892|-11.181481568892|-11.181481568892|-11.181481568892|-11.181481568892|-11.181481568892|-11.181481568892|-11.181481568892|-11.181481568892|-11.181481568892|-11.181481568892|-11.181481568892|-11.181481568892|-11.181481568892|-11.181481568892|-11.181481568892|-11.181481568892|-11.287201582149|-11.322224359398|-11.322224359398|-11.454138310624|10.614862481538|10.614862481538|10.614862481538|10.614862481538|10.614862481538|10.614862481538|10.614862481538|10.614862481538|10.614862481538|10.614862481538|10.614862481538|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.588249866452|10.586388897328|10.466447043136|10.466447043136|10.466447043136|10.466447043136|10.466447043136|10.466447043136|10.466447043136|10.378383501996||10.378383501996|10.378383501996|10.351922733109|10.351922733109|10.351922733109|10.351922733109|10.351922733109|10.351922733109|10.078246892073|9.8012510646495|9.8012510646495|9.8012510646495|9.8012510646495|9.8012510646495|9.7541675952974||9.7390748558114|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.6419190785509|9.5437990185532||9.4536652561595|9.3457395231911|9.1802660266766|9.1172399300347|9.0119336201096|8.9443708606721|8.8979120992026|||8.7021242537323|-9.5709643625715|-9.5709643625715|-9.5709643625715|-9.5709643625715|-9.5709643625715|-9.5709643625715|8.7282653902158|8.7282653902158|8.7282653902158|8.2664054868602|-8.8878462472409|-8.8878462472409|-8.8878462472409|-8.8878462472409|-8.8878462472409|-8.8878462472409|-8.8878462472409|-8.8878462472409|-8.8878462472409|-8.8878462472409|-8.8878462472409|-8.9798235010831|-8.9798235010831|-8.9798235010831|-9.0161088395668|-9.0161088395668|-9.1103993442934|-9.180720862115|-9.2549678047107|-9.4127418420499
05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE|59.861027568402|59.861027568402|59.861027568402|58.813364498949|-62.840326973404|-62.840326973404|-62.840326973404|-62.840326973404|-63.194808214467|-63.204231069663|-63.643903220406|60.164036458683|60.157357900679|60.157357900679|60.157357900679|60.157357900679|60.157357900679|60.157357900679|60.157357900679|60.157357900679|60.157357900679|60.157357900679|60.157357900679|60.157357900679|60.157357900679|60.157357900679|59.862621432477|59.64913976171|59.64913976171|59.64913976171|59.64913976171|59.64913976171|59.393487055858||59.176096474418|58.427884352747|||58.34876109554|58.177361305281||||58.177361305281|57.999288991341|57.703653815995|57.69973136603|57.69973136603|57.69973136603|57.69973136603|57.69973136603|57.69973136603|57.69973136603|57.69973136603|57.69973136603|57.69973136603|57.69973136603|57.237477744279|56.638307426437|56.207008412661|56.027047749878|56.027047749878|55.99352831331|55.99352831331|55.99352831331|55.99352831331|55.99352831331|55.99352831331|55.99352831331|55.99352831331|55.99352831331|55.99352831331|55.99352831331|55.770380010101|55.770380010101|55.770380010101|55.770380010101|55.770380010101|55.770380010101|55.770380010101|55.770380010101|55.770380010101|55.770380010101|55.770380010101|55.770380010101|55.770380010101|55.770380010101|55.414148070656|55.414148070656|55.414148070656|55.414148070656|55.414148070656|55.414148070656|55.414148070656|55.414148070656|55.414148070656|55.414148070656|55.414148070656|55.414148070656|55.414148070656|55.414148070656|55.414148070656|55.414148070656|55.414148070656|55.414148070656|55.414148070656|55.414148070656|55.414148070656|55.414148070656|55.414148070656|55.414148070656|55.414148070656|55.414148070656|55.414148070656|55.414148070656|55.414148070656|54.95461053566|54.665122452885|54.291245610084|53.414716462919|53.121908537358|52.638787128098|-54.867159220809|-54.867159220809|-54.867159220809|-54.867159220809|-54.867159220809|-54.867159220809|-54.867159220809|-54.867159220809|-54.867159220809|-54.867159220809|-54.867159220809|-54.867159220809|-54.867159220809|-54.867159220809|-55.004621449703|-55.295582148756|-55.295582148756|-55.577311565838|-56.000346133402|-56.41857734395|-56.41857734395|-56.582242849282|-56.582242849282|-56.582242849282|-56.831744236059|-56.831744236059|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137||53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137||53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.731239299137|53.296933893979|52.795099935194|52.795099935194|52.054557916478|51.577285047985|51.542911476783|51.542911476783|51.542911476783|51.542911476783|51.542911476783|51.542911476783|50.844346729575|50.417052922048||48.682280948204|47.824056679941|47.824056679941|47.824056679941|47.824056679941|47.824056679941|47.824056679941|||47.451922566479|47.451922566479|46.933248686333|-51.136801115249|-51.136801115249|-51.136801115249|-51.136801115249|-51.553950611425|-51.553950611425|-52.966057794704|-53.353958363168|-53.353958363168|-53.767732455589|-53.875259004542|-54.261400207887|-54.921554972739|-55.704266755166|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244|52.462361707244
05437|6905|/equities/koninklijke-dsm|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE|4.4166972812785|4.4166972812785|4.4166972812785|4.4166972812785|4.3664779085158|4.3664779085158|4.3526421010758|4.342713163988|4.2581813585937|4.2479795363413|4.2034217413781|4.1526906022891|4.1028786510742|3.9795874854499|3.9594026694225|3.8745029910324|3.8159477957883|3.7944170173792|3.7944170173792|-3.9469489402731|-3.9469489402731|-3.9469489402731|-3.9469489402731|-3.9469489402731|-3.9469489402731|-3.9469489402731|-3.9469489402731|-3.9583877134279|-3.9695974773782|-4.0086083220793|-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0127252484855||-4.0127252484855|-4.0127252484855|-4.0127252484855|||-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0127252484855|-4.0484726589584|-4.0699695262273|-4.0947439574488|-4.1049913008362|-4.1049913008362|-4.1049913008362|-4.1049913008362|-4.1049913008362|-4.1049913008362|-4.1049913008362|-4.1384708213401|-4.1384708213401|-4.1923007222891|3.9906300046133|3.9906300046133|3.9906300046133|3.9906300046133|3.9906300046133|3.9906300046133|3.9906300046133|3.9643666190226|-4.1018990641632|-4.1018990641632|-4.1018990641632|-4.1018990641632|-4.1018990641632|-4.1018990641632|-4.1018990641632|-4.1018990641632|-4.1018990641632|-4.1018990641632|-4.111443401023|-4.1605482241007|-4.2001645720107|-4.2148335545945|-4.2148335545945|-4.2148335545945|-4.2396483785232|-4.2419730830857|-4.2419730830857|-4.2419730830857|-4.2471922689753|-4.2589358548408|-4.261317621788|-4.2647418568759|4.1010534160251|4.1010534160251|4.1010534160251|4.1010534160251|4.063892562402|4.0304363913147|4.0068738136918|3.9890602913206|3.9890602913206|3.9562129148484|3.9562129148484|3.9562129148484|3.9562129148484|3.9559050583329|3.9559050583329|3.9559050583329|3.9559050583329|3.9559050583329|3.9559050583329|3.9559050583329|3.9286722103188|-4.0798723706978|-4.0798723706978|-4.0798723706978|-4.0798723706978|-4.0798723706978|-4.0798723706978|-4.0798723706978|-4.0798723706978|-4.0798723706978|-4.0798723706978|-4.0798723706978|-4.0798723706978|-4.0798723706978|-4.0798723706978|-4.0798723706978|-4.0798723706978|-4.0982470920105|-4.1299967953915|-4.1814408511315|-4.1994046481051|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0307373735979|4.0302977403003|4.0302977403003|4.0302977403003|4.0302977403003|4.0302977403003|4.0302977403003|4.0302977403003|4.0302977403003|4.0302977403003|4.0302977403003|4.0302977403003|4.0302977403003|4.0302977403003|4.023331094671|4.0200688790989|4.0200688790989|4.0029571954588|4.0029571954588|4.0029571954588|4.0029571954588|3.9858970580476|3.9841196814164|3.9841196814164|3.9682996316071|3.9361661587949|3.8896848531559|-4.1127446795585|-4.1127446795585|-4.1127446795585|-4.124716271414|3.9194512633769|3.9194512633769|3.9194512633769|3.9194512633769|3.8788345950939|3.8527051495289|3.8440612473726||3.8385296417222|3.8385296417222|3.8385296417222|3.8385296417222|3.8385296417222|3.8385296417222|3.8385296417222|||3.8385296417222|3.8345326398198|-4.0268641467309|-4.0268641467309|-4.0268641467309|-4.0268641467309|-4.0268641467309|-4.027793539389|-4.0506595382249|3.8274339427379|3.8184821197089|3.7892371971294|3.7892371971294|3.7744301379704|3.7450336152738|3.696814993402|3.6461833222935|3.6356495437283|3.6356495437283|3.6356495437283|3.6356495437283|3.6356495437283|3.6052217944086|3.579025002113|3.579025002113|3.579025002113|3.579025002113|3.579025002113|3.5493611315787|3.5417294405272|3.5417294405272
05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP|54.098403509246|53.097116849805|51.749017077448|-57.81055313654|-57.81055313654|-57.81055313654|-57.81055313654|-57.81055313654|-57.81055313654|-57.81055313654|-57.81055313654|-58.599503162915|-60.24500383648|55.525191964778|55.525191964778|55.525191964778|55.525191964778|55.525191964778|55.525191964778|55.525191964778|55.525191964778|55.525191964778|55.525191964778|55.525191964778|55.525191964778|54.194047935219|54.194047935219|54.194047935219|54.194047935219|54.194047935219|53.483885785939|53.483885785939|51.282095826337|49.804551138557|48.966167253561|45.840185794905|||-50.838639131538|-50.838639131538||||-50.838639131538|-50.838639131538|-50.838639131538|-50.838639131538|-50.838639131538|-50.838639131538|-50.838639131538|-50.838639131538|-50.838639131538|-50.838639131538|-50.838639131538|-50.838639131538|-50.838639131538|-50.838639131538|-50.838639131538|-50.838639131538|-50.838639131538|-50.838639131538|-50.838639131538|-50.838639131538|-50.838639131538|-51.062376092266|-52.864306633551|-54.368324623654|-54.368324623654|-54.368324623654|-54.368324623654|-54.368324623654|-54.368324623654|-54.368324623654|-54.368324623654|-54.368324623654|-54.368324623654|-54.368324623654|-54.368324623654|-54.368324623654|-54.368324623654|-54.368324623654|-54.368324623654|-54.368324623654|-54.368324623654|-54.368324623654|-54.368324623654|-54.368324623654|-54.368324623654|-54.368324623654|-54.368324623654|-54.368324623654|-55.668138462249|-56.482375840284|51.675719725189|51.675719725189|51.675719725189|51.675719725189|51.675719725189|51.457915776465|51.457915776465|51.457915776465|49.907685484593|49.09767417318|49.09767417318|49.09767417318|48.466307739487|47.799228354815|47.30581185169|46.763294949165|46.763294949165|46.763294949165|46.763294949165|46.763294949165|46.763294949165|46.532551198128|45.353387838076|44.831138443621|44.831138443621|44.831138443621|44.831138443621|44.831138443621|44.831138443621|44.831138443621|44.831138443621|44.831138443621|-50.046360286652|-50.046360286652|-50.046360286652|-50.046360286652|-50.046360286652|-50.046360286652|-50.046360286652|-50.046360286652|-50.046360286652|-50.046360286652||-50.046360286652|-50.046360286652|-50.046360286652|-50.046360286652|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.410997882802|-50.436109241864|-50.525663389311|-50.525663389311|-50.525663389311|-50.525663389311|-50.525663389311|-50.525663389311|-50.525663389311|-51.141846777715|-52.232052195643|-53.062280827733|-53.739756670232|-53.935287571214|-54.122455976657|-54.122455976657|-54.122455976657|-54.954952238061|-55.917890440983|50.262534571023|50.262534571023|50.262534571023|50.262534571023|50.262534571023|50.262534571023|50.262534571023|50.262534571023|50.262534571023|48.937261210913|47.131400014553|46.555198543402|46.555198543402|46.555198543402|45.212441622254|43.484360254628|43.484360254628|43.484360254628|43.484360254628|43.484360254628|43.484360254628|43.484360254628|43.484360254628|43.484360254628|43.484360254628|43.484360254628|42.023732014081||40.220814196689|39.029794552175|38.45421796623|38.175797206198|37.870024888161|37.870024888161|37.870024888161|||37.736694142159|37.655215154021|37.593572918937|-46.104721257899|-46.104721257899|-46.104721257899|-46.104721257899|-46.104721257899|-46.104721257899|-48.705483734397|41.987634404251|41.987634404251|41.987634404251|41.987634404251|41.987634404251|41.987634404251|41.987634404251|41.987634404251|41.987634404251|41.987634404251|41.987634404251|41.987634404251|41.501273733175|41.501273733175|41.501273733175|41.501273733175|41.501273733175|41.501273733175|41.501273733175|41.501273733175|41.501273733175
05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH|96.889285859949|96.529763338176|95.608070714835|95.27566250748|95.27566250748|95.27566250748|95.27566250748|95.27566250748|95.27566250748|94.411845619884|93.478278355952|93.478278355952|93.478278355952|92.35252931952|90.4505867256|90.404734480813|90.404734480813|90.404734480813|90.404734480813|88.497940985306|88.497940985306|-90.569121526124|-90.569121526124|-90.569121526124|-91.115689143475|-91.681987609648|-91.681987609648|-91.681987609648|-91.681987609648|-91.681987609648|-92.267762332253|-92.757952466517|-92.757952466517||-92.757952466517|-92.757952466517|||-92.757952466517|-92.757952466517||||-93.30383841561|-93.30383841561|-93.30383841561|-93.30383841561|-93.30383841561|-93.30383841561|-93.30383841561|-93.783154456337|-93.862882009179|-93.862882009179|-93.862882009179|-93.862882009179|-94.147646761637|-94.594048023998|-94.886721399955|-95.018228167843|-95.018228167843|-95.018228167843|-95.018228167843|-95.018228167843|-95.018228167843|-95.018228167843|-95.018228167843|-95.728304520742|-95.728304520742|-96.409229957942|90.918777033017|90.918777033017|90.918777033017|90.918777033017|90.918777033017|90.918777033017|90.918777033017|90.918777033017|90.918777033017|90.918777033017|90.918777033017|89.794197025482|88.641325569356|87.541474872391|85.478154952303|85.478154952303|85.478154952303|85.478154952303|85.478154952303|85.478154952303|85.478154952303|85.478154952303|85.478154952303|85.478154952303|82.131279635181|76.324918640171|76.324918640171|76.324918640171|76.324918640171|75.919909888411|75.904348830277|75.156847728984|75.156847728984|74.397609248974|74.200490188379|74.200490188379|74.200490188379|74.200490188379|74.200490188379|74.189431931993|73.006035039183|72.989349435456|72.989349435456|72.989349435456|72.989349435456|72.989349435456|72.989349435456|72.989349435456|72.989349435456|72.989349435456|72.989349435456|72.989349435456|72.989349435456|72.989349435456|72.989349435456|72.989349435456|72.989349435456|72.989349435456|72.989349435456|72.989349435456|72.605944393616|71.958825798544|-74.579948036127|-74.579948036127|-74.579948036127|-74.579948036127|-74.579948036127|-74.579948036127|-74.579948036127|-74.579948036127|-74.579948036127|-74.579948036127|-74.579948036127|-74.579948036127|-74.579948036127|-74.579948036127|-74.579948036127|-75.213275053162|-75.464751245864|-75.707500672216|-76.284326041033|-76.284326041033|-77.289045478447|-77.289045478447|-77.698937470762|-77.927711759506|-78.137793236061|-78.137793236061|-78.137793236061|-79.178659100316|-81.562953572563|-81.87217119567|-82.735743399377|-83.074431826423|-83.074431826423|-83.074431826423|-83.074431826423|-83.074431826423|-83.074431826423|-83.074431826423|-83.074431826423|-83.074431826423|-83.074431826423|-83.074431826423|-83.074431826423|-83.074431826423||-83.772287525117|-83.772287525117|-83.772287525117|-83.772287525117|-83.772287525117|80.485247788415|80.485247788415|80.485247788415|80.485247788415||80.485247788415|80.485247788415|80.485247788415|80.485247788415|80.485247788415||80.485247788415|80.485247788415|80.485247788415|80.485247788415|80.485247788415|80.485247788415|78.945834673759|78.48880515731|78.48880515731|77.325930048091|77.325930048091|77.325930048091|76.702139564203|75.755482209375|75.755482209375|75.425705154287|75.425705154287|75.425705154287|75.425705154287||74.580781944976|73.526426536491|72.735936208793|72.735936208793|72.735936208793|72.735936208793|71.143262064268|||70.719619220244|70.719619220244|70.719619220244|-76.022767698397|-76.022767698397|-76.022767698397|-76.022767698397|-77.36353907422|-77.36353907422|-79.18059576701|-81.037326375101|-82.798143960209|-83.021901920955|-83.021901920955|-84.211003863723|-85.850000580054|-86.972537252865|-86.972537252865|-86.972537252865|-86.972537252865|-86.972537252865|-86.972537252865|-86.972537252865|-86.972537252865|-86.972537252865|-86.972537252865|-87.86392934848|-89.515476630011|84.685257114161|84.685257114161|84.685257114161
05441|18999|/equities/lundbergforetagen|STOXX600|||-559.41265924032|||546.74363056751||546.74363056751|||535.24292285279|||||||||||||||||||||504.31158094754||||||||||||||||||||||||||||||-515.1815792554|-515.1815792554|||-515.1815792554|||||||505.59824662811|||||||||||||||||||||||||-496.64103560146||||-496.64103560146||||||-496.64103560146||||-496.64103560146|-496.64103560146|||||-496.64103560146||||||-496.64103560146|-496.64103560146|||||||||-496.64103560146|||||||||||||-496.64103560146|||-496.64103560146|||||||||||||||||||||||||||||-496.64103560146||||||||||||-514.97893963584|||-523.42659823905|-523.66709357733|-523.66709357733||495.27364990453|495.27364990453|489.05405544948|||||||||483.98494499935|483.98494499935||||471.46938333261||||||||||-483.09952674986||||-483.09952674986|-494.62168350353|||||||||||||||||||-532.84632449828||-541.28758277587||
05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH|5.5104526104873|5.5104526104873|5.5104526104873|5.5104526104873|5.5104526104873|5.5104526104873|5.5104526104873|5.5104526104873|5.0928903672462|5.0928903672462|5.0928903672462|5.0928903672462|5.0928903672462|4.9196802310301|4.9196802310301|4.9196802310301|4.9196802310301|4.781311239595|-5.5012390459608|-5.5012390459608|-5.5012390459608|-5.5012390459608|-5.5012390459608|-5.5012390459608|-5.5012390459608|-5.5012390459608|-5.5012390459608|-5.5012390459608|-5.5012390459608|-5.5012390459608|-5.5012390459608|-5.5012390459608|-5.5012390459608||-5.5012390459608|-5.5012390459608|||-5.5012390459608|-5.6048210290881||||-5.7914332553452|-5.7914332553452|-5.9125925616761|-6.1134360450661|-6.1510262658757|-6.1510262658757|5.0243698253109|5.0243698253109|5.0243698253109|5.0243698253109|5.0243698253109|5.0243698253109|5.0243698253109|4.7592994254909|4.7456107186038|4.7133752598137|4.7133752598137|4.7133752598137|4.4634725003077|4.1283029349461|4.0471696623845|-4.759592855825|-4.759592855825|-4.8284364153433|-4.8479294699087|4.0287502025872|4.0287502025872|4.0287502025872|4.0287502025872|4.0287502025872|-4.6920094993012|-4.6920094993012|-4.6920094993012|-4.7246770887791|-4.7648074001448|-4.7648074001448|-4.7648074001448|-4.7648074001448|-4.7648074001448|-4.7648074001448|-4.7648074001448|-4.7648074001448|-4.7648074001448|-4.7648074001448|-4.8067861232908|-4.8776513640253|-4.9199458563955|-4.9549545633316|-4.9549545633316|-4.9549545633316|-4.9549545633316|4.4114669796905|4.4114669796905|4.4114669796905|4.4114669796905|4.4114669796905|4.4114669796905|4.4114669796905|4.4114669796905|4.3874079383171|4.300119973637|4.2047836209324|4.2047836209324|4.2047836209324|4.2047836209324|4.1429818631307|4.0622124411791|4.0622124411791|4.0622124411791|4.0309290034939|4.0309290034939|3.9835877267706|3.9754134619222|3.9754134619222|3.9754134619222|3.9754134619222|3.9754134619222|3.9754134619222|3.9754134619222|3.9754134619222|3.9754134619222|3.9754134619222|3.9754134619222|3.9754134619222|3.9754134619222|3.9754134619222|3.9754134619222|-4.5949536665659|-4.5949536665659|-4.5949536665659|-4.5949536665659|-4.5949536665659|-4.5949536665659|-4.6540595010895|-4.6747325742663|-4.8264253232679|-4.9618059367825|-5.0625619856174|-5.1072912975213|-5.3258791813212|4.7845554310283|4.7845554310283|4.7845554310283|4.7845554310283|4.7845554310283|4.7845554310283|4.7845554310283|4.6881175524881|4.6819358674343|4.6582621565192|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671||4.5020943823671|4.5020943823671|4.5020943823671|4.5020943823671|4.4808827443493|4.3385836248502|4.3385836248502|4.2582040765666|-4.8401107271496||-4.8401107271496|-4.8401107271496|-4.8401107271496|-4.8861229640448|-4.9084480522841||-4.9084480522841|-4.9290097817926|-4.9290097817926|-4.9424553828271|-4.9600486304364|-4.9600486304364|-4.9600486304364|-4.9600486304364|-4.9600486304364|-4.9600486304364|-4.9600486304364|-4.9600486304364|-4.9600486304364|-4.9600486304364|-5.0000540444146|4.3356689606241|4.3356689606241|4.3356689606241|4.3356689606241||4.1810767820734|-4.7354313309587|-4.7354313309587|-4.7354313309587|-4.7354313309587|-4.7354313309587|-4.7354313309587|||-4.7354313309587|-4.7354313309587|-4.7354313309587|-4.7354313309587|-4.7354313309587|-4.7354313309587|-4.7354313309587|-5.0134213568738|-5.0134213568738|-5.1408563779567|-5.1408563779567|-5.1408563779567|-5.1408563779567|-5.1408563779567|-5.1408563779567|-5.1408563779567|-5.1789516262185|-5.3073351705485|-5.3545393772052|-5.4046443993398|-5.4046443993398|-5.4046443993398|-5.4325487062456|-5.4325487062456|-5.4958382502899|-5.4958382502899|-5.5915981813389|-5.6471091690017|-5.7492878108502|-5.7670975690949|-5.8529972506748
05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE|17.555224012179|17.555224012179|17.555224012179|17.555224012179|17.555224012179|17.555224012179|17.555224012179|17.555224012179|17.555224012179|17.347370806882|17.347370806882|17.347370806882|17.347370806882|-18.060332838042|-18.060332838042|-18.060332838042|-18.060332838042|-18.060332838042|-18.060332838042|-18.060332838042|-18.060332838042|-18.060332838042|-18.060332838042|-18.060332838042|-18.060332838042|17.087775613734|17.087775613734|17.087775613734|17.087775613734|16.971359137485|16.971359137485|16.936868504874|16.936868504874|16.936868504874|16.936868504874|16.848465632721|||-17.875068399013|-17.875068399013||||-17.875068399013|-17.875068399013|-17.875068399013|-17.875068399013|-17.875068399013|-17.875068399013|-17.875068399013|-17.875068399013|-17.875068399013|-17.875068399013|-17.875068399013|-17.875068399013|-17.875068399013|16.518636067353|16.518636067353|16.518636067353|16.518636067353|16.518636067353|16.518636067353|16.518636067353|16.518636067353|16.518636067353|16.518636067353|16.518636067353|16.518636067353|16.518636067353|16.518636067353|16.518636067353|16.518636067353|16.366539460246|15.957542823227|-17.367356884261|-17.367356884261|-17.367356884261|-17.367356884261|-17.367356884261|-17.367356884261|-17.367356884261|-17.367356884261|-17.367356884261|-17.367356884261|-17.367356884261|-17.367356884261|-17.399564014298|-17.483404833324|-17.484999240681|-17.484999240681|-17.484999240681|-17.729442928946|-17.827893090733|-17.827893090733|-18.016270664542|-18.332523481944|-18.581136748635|-18.581920419464|-18.581920419464|-18.581920419464|-18.581920419464|-19.112688367377|-19.33409819869|-19.902609669145|-20.504844174314|-20.862327665674|-21.018141316692|-21.194324439675|-22.088693982926|20.324459365549|20.324459365549|20.324459365549|20.324459365549|20.324459365549|20.324459365549|19.835511105526|19.399457500234|19.225507468928|-20.821340587419|-20.821340587419|-20.821340587419|-20.988988905793|-21.511654250761|-21.833504960427|20.420117170061|20.420117170061|20.420117170061|20.420117170061|20.420117170061|20.420117170061|20.26724605507|20.26724605507|20.26724605507|20.26724605507|20.172217403743||20.172217403743|19.938574299651|19.787869671045|19.787869671045|19.71318809529|19.360764630855|18.959738555021|18.628320180119|18.20499826647|18.20499826647|18.20499826647|18.107220291839|-19.332371452923|-19.332371452923|-19.332371452923|-19.332371452923|-19.332371452923|-19.332371452923|-19.332371452923|-19.332371452923|-19.332371452923|-19.334243717665|-19.334243717665|-19.334243717665|-19.524714830711|-19.777054997733|-19.777054997733|-19.777054997733|-19.777054997733|-19.777054997733|-19.869782152497|-20.194758299019|-20.367366740654|-20.367366740654|-20.367366740654|-20.367366740654|-20.367366740654|-20.367366740654|-20.367366740654|-20.367366740654|-20.367366740654|-20.470768479015|-20.470768479015|-20.470768479015|-20.470768479015|-20.789186719949|19.5511315665|19.5511315665|19.5511315665|19.5511315665|19.5511315665|19.5511315665|19.5511315665|19.5511315665|19.5511315665|19.521812368472|19.172569938323|19.079215451112|19.079215451112|19.079215451112|19.079215451112|19.079215451112|19.079215451112|19.079215451112|19.079215451112|19.064127944168|18.953592376531|18.953592376531|18.953592376531|17.955658043558|17.330731485877|17.007201511102|16.737723913941|16.374971380005|16.135524421014||16.129471095709|16.00913586474|15.815705562703|15.219672919503|14.547969236629|-16.204259272298|-16.204259272298|||-16.204259272298|-16.204259272298|-16.204259272298|-16.204259272298|-16.204259272298|-16.204259272298|-16.204259272298|-16.204259272298|-16.204259272298|-17.426676719145|-18.34825194407|16.909166464802|16.909166464802|16.909166464802|16.909166464802|16.909166464802|16.909166464802|16.905739185542|16.863833981404|16.863833981404|16.863833981404|16.863833981404|16.590650008398|16.410307586832|16.410307586832|16.410307586832|16.410307586832|16.410307586832|16.410307586832|16.410307586832|16.410307586832
05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP|13.058134026054|12.93565915485|12.93565915485|12.739065683106|12.586947070923|12.586947070923|12.586947070923|12.586947070923|12.442163426972|12.377403585222|12.193928659899|12.193928659899|12.193928659899|12.193928659899|12.193928659899|12.193928659899|12.193928659899|12.193928659899|12.193928659899|12.193928659899|12.193928659899|12.193928659899|12.193928659899|12.193928659899|12.193928659899|12.193928659899|12.193928659899|12.193928659899|12.193928659899|12.193928659899|12.193928659899|12.193928659899|12.072698316026|-12.64030534575|-12.64030534575|-12.64030534575||-12.64030534575|-12.64030534575|-12.64030534575|||-12.64030534575|-12.64030534575|-12.64030534575|-12.64030534575|-12.64030534575|-12.64811729667|-12.716404393416|-12.716404393416|-12.716404393416|-12.716404393416|-12.716404393416|-12.765449527349|-12.956055115158|-13.065617241788|-13.153641930585|-13.153641930585|-13.153641930585|-13.153641930585|-13.153641930585|-13.153641930585|-13.153641930585|-13.153641930585|-13.153641930585|-13.153641930585|-13.378816882481|-13.378816882481|-13.474403606656|-13.474403606656|-13.487114679817|13.149143443802|13.149143443802|13.149143443802|13.149143443802|13.149143443802|13.149143443802|13.149143443802|13.149143443802|13.149143443802|13.149143443802|13.149143443802|13.149143443802|13.149143443802|13.149143443802|13.149143443802|13.149143443802|13.085159922418|12.947955238352|12.798839316909|12.780926852227|12.780926852227|12.780926852227|12.780926852227|12.780926852227|12.780926852227|12.773807477952|12.672008143532|12.56334274198|12.511491276438|12.474434880874|-13.021900093083|-13.021900093083|-13.021900093083|-13.021900093083|-13.021900093083|-13.021900093083|-13.021900093083|-13.021900093083|-13.021900093083|-13.021900093083|-13.021900093083|-13.021900093083|-13.021900093083|-13.021900093083|-13.021900093083|-13.021900093083|-13.021900093083|-13.021900093083|-13.021900093083|-13.021900093083|-13.021900093083|-13.029889384381|-13.092098809472|12.54443479264|12.54443479264|12.54443479264|12.54443479264|12.54443479264|12.54443479264|12.54443479264|12.54443479264|12.54443479264|12.54443479264|12.54443479264|12.54443479264|12.54443479264|12.54443479264|12.54443479264|12.54443479264|12.463816491368|12.343129784534|12.092921529291|11.943801228732|11.768164277854|11.768164277854|11.768164277854|11.352960031102|11.337234376475|11.337234376475|11.294239601731|11.294239601731|11.220266908672|11.146962742305|11.080513905923|10.990015665072|10.965572639062|10.874780979364|10.874780979364|10.743279783772|10.743279783772|10.743279783772|10.733159678245|10.733159678245|10.733159678245|10.733159678245|10.733159678245|10.733159678245|10.733159678245|10.704621996112|10.536802200948|10.509077320258|10.509077320258|10.509077320258|10.47367618133|10.47367618133|10.446936994791|10.446936994791|10.446936994791|10.446936994791|10.446936994791|10.446936994791|10.446936994791|10.403818931845|10.323073211436|10.323073211436|10.323073211436|10.323073211436|10.323073211436|10.323073211436|10.323073211436|10.19785940992|10.17262196924|10.038566558262|10.038566558262|10.038566558262|10.038566558262|10.038566558262|10.030074138002|10.017313956424|10.017313956424|9.9136585885174|9.9136585885174|9.6513179131215|9.6513179131215|9.6513179131215|9.6513179131215|9.6513179131215|9.6513179131215|9.5309086715585|9.4243428878658||9.2625837596691|9.2625837596691|9.1678707635442|9.061245339451|9.0097167153466|8.9541298702148|-9.711717895029|||-9.711717895029|-9.711717895029|-9.711717895029|-9.711717895029|-9.711717895029|-9.711717895029|-9.711717895029|-9.7724913473458|-9.7724913473458|-10.159157474342|-10.394618902131|-10.394618902131|-10.394618902131|-10.394618902131|-10.394618902131|-10.394618902131|-10.394618902131|-10.405905883489|-10.405905883489|-10.405905883489|-10.405905883489|-10.405905883489|-10.405905883489|-10.405905883489|-10.405905883489|-10.405905883489|-10.427395415502|-10.459884405354|-10.517371230897|-10.522912243535|-10.573236336896
05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE|14170.575763237|-16003.498045428|-16003.498045428|-16003.498045428|-16003.498045428|-16003.498045428|-16003.498045428|-16003.498045428|-16003.498045428|-16003.498045428|-16003.498045428|-16003.498045428|-16003.498045428|-16003.498045428|-16003.498045428|-16003.498045428|-16003.498045428|-16003.498045428|-16003.498045428|-16003.498045428|-16003.498045428|14579.273227332|14579.273227332|14579.273227332|14579.273227332|14579.273227332|14579.273227332|14579.273227332|14579.273227332|14447.830707715|14447.830707715|14447.830707715|14447.830707715|14266.478564128|13975.809515698|13660.906809504|||13660.906809504|13649.340899449||||13543.111108855|13543.111108855|13543.111108855|13543.111108855|13543.111108855|13543.111108855|13543.111108855|13543.111108855|13240.679009838|12759.087788709|12464.541987455|-13520.801788287|-13520.801788287|-13520.801788287|-13520.801788287|-13520.801788287|-13520.801788287|-13520.801788287|-13520.801788287|-13520.801788287|-13609.764400843|-13609.764400843|-13609.764400843|-13609.764400843|-13609.764400843|-13609.764400843|-13609.764400843|-13609.764400843|-13609.764400843|-13916.404889826|-14056.00543314|-14081.672703489|12817.307886497|12817.307886497|12817.307886497|12817.307886497|12817.307886497|12817.307886497|12817.307886497|12817.307886497|12484.230984996|12306.367761107|12205.68640123|12114.088784072|12114.088784072|12114.088784072|12114.088784072|-13085.515996762|-13085.515996762|-13085.515996762|-13085.515996762|-13085.515996762|-13132.795551957|-13211.717279953|-13521.074755503|-13525.77130309|-13525.77130309|-13555.296712058|-13555.296712058|-13555.296712058|-13594.496346731|-13827.495940812|-13902.495489791|-14113.077640285|-14113.077640285|-14113.077640285|-14113.077640285|-14129.602499065|-14129.602499065|-14129.602499065|-14129.602499065|-14129.602499065|-14129.602499065|-14129.602499065|-14203.169443405|-14383.869584258|-14383.869584258|-14383.869584258|-14383.869584258|-14383.869584258|-14383.869584258|-14383.869584258|-14389.577315843|-14546.621832432|13438.919598373|13438.919598373|13438.919598373|13438.919598373|13438.919598373|13438.919598373|13438.919598373|13438.919598373|13438.919598373|13438.919598373|13438.919598373|13131.299553748|12771.326609565|12771.326609565|12679.733336119|12679.733336119|12679.733336119|12679.733336119|12679.733336119|12679.733336119|12679.733336119|12679.733336119|12679.733336119|12679.733336119|12645.259262354|12293.621402616|12079.872101995|12079.872101995|11949.564323451|11949.564323451|11699.793692723|11575.04854747|11524.596972185|11524.596972185|11342.619718747|11342.619718747|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476||11324.370893476||11324.370893476|11324.370893476|11324.370893476|||11324.370893476|11324.370893476|11324.370893476|11324.370893476|11324.370893476|11313.900538754|11313.900538754|11313.900538754|11313.900538754|11052.667265282|11002.963628091|10755.237364545|10648.874849495|10449.227674465|10449.227674465|10449.227674465|10449.227674465|10449.227674465|10313.030749406|10032.534166006|-11528.944106851|-11528.944106851|-11528.944106851|-11528.944106851|-11528.944106851|-11528.944106851|-11528.944106851||||-11528.944106851|-11528.944106851|-11528.944106851|-11528.944106851|-11528.944106851|-11528.944106851|-11659.258156606|-11659.258156606|-12033.286840673|-12461.707600748|-13153.473951265|-13153.473951265|-13153.473951265|-13153.473951265|-13153.473951265|-13153.473951265|-13153.473951265|-13153.473951265|-13153.473951265|-13153.473951265|-13283.582168073|11820.397629777|11820.397629777|11820.397629777|11820.397629777|11820.397629777|11820.397629777|11820.397629777|11820.397629777|11820.397629777
05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH|52.540670220286|-51.58682322292|-51.58682322292|-51.58682322292|-51.58682322292|-51.58682322292|-51.58682322292|-51.58682322292|-51.58682322292|-51.58682322292|-51.58682322292|-52.035276669104|-52.035276669104|-52.035276669104|-52.069657627331|-52.069657627331|-52.069657627331|-52.069657627331|-53.185379005081|-53.185379005081|-53.185379005081|-53.51139449559|-53.51139449559|-53.564880789235|-54.305980299264|-55.585533140268|-55.971703845226|-56.848085621719|-56.848085621719|-56.848085621719|-56.848085621719|-56.848085621719|-57.428982659319|54.412571138047|54.412571138047|54.412571138047|||54.412571138047|54.412571138047||||54.412571138047|54.412571138047|54.412571138047|54.412571138047|54.412571138047|54.412571138047|54.412571138047|54.412571138047|54.412571138047|54.412571138047|54.412571138047|54.412571138047|54.412571138047|54.412571138047|54.412571138047|54.412571138047|54.150638862909|54.150638862909|54.150638862909|54.150638862909|54.150638862909|54.150638862909|54.150638862909|54.150638862909|54.150638862909|54.150638862909|54.150638862909|54.150638862909|54.150638862909|53.822933511007|52.931039099416|51.566709364477|50.245231669283|49.741375674823|49.741375674823|49.741375674823|49.741375674823|49.741375674823|49.741375674823|49.741375674823|49.741375674823|49.353751224521|49.191945864364|49.018999783487|49.018999783487|49.018999783487|48.462221481503|47.945800942515|47.88889137209|47.88889137209|47.59512173378|47.59512173378|47.59512173378|47.59512173378|47.59512173378|47.325108589215|47.325108589215|47.325108589215|47.325108589215|47.065985997328|47.065985997328|47.065985997328|47.065985997328|47.065985997328|47.065985997328|47.065985997328|46.660184781691|46.660184781691|46.660184781691|46.660184781691|46.660184781691|46.660184781691|46.569985363789|46.569985363789|46.569985363789|46.569985363789|46.569985363789|46.569985363789|46.569985363789|46.569985363789|46.569985363789|46.569985363789|46.569985363789|46.569985363789|-49.394467165306|-49.394467165306|-49.394467165306|-49.394467165306|-49.394467165306|-49.394467165306|-49.394467165306|-49.394467165306||-49.394467165306|-49.394467165306|-49.394467165306|-50.162186095267|-50.196776800889|-50.196776800889|-50.196776800889|-50.508485816004|-50.508485816004|-50.508485816004|-51.612206377456|-51.990232588924|-52.293590680402|-52.487825677769|-52.487825677769|-52.722584934121|48.047060229749|48.047060229749|48.047060229749|48.047060229749|48.047060229749|48.047060229749|48.047060229749|48.047060229749|48.047060229749|48.047060229749|47.598593567589|47.598593567589|47.233992734197|47.135670609243|47.135670609243|46.291298489843|-51.231050399634|-51.231050399634|-51.231050399634|-51.231050399634|-51.79561202139|-51.993535443225|-51.993535443225|-52.389482520331|-53.109427158821|-54.560473857973|-54.820227443891|-54.820227443891|-54.820227443891|-56.106918983677|-57.507688395424|-57.527430711237|-57.693741439851|-57.693741439851|-58.6356265678|-58.6356265678|-58.6356265678|-58.6356265678|-59.105611078209|-59.105611078209|-59.105611078209|-59.105611078209|-59.105611078209|-59.105611078209|54.275559090014|54.275559090014|54.275559090014|54.275559090014|54.275559090014|53.798400718234|53.65044448802|53.18382674267|51.882029756463|-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763||-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763|||-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763|-56.063369832763|-59.010411035495|-60.607123016734|-61.264710726423|-61.264710726423|-61.264710726423|-62.265234115039|-63.158039651883|-63.785598104278|-64.660664365336|-65.128516300568|-65.439461928881|-66.288842744637|-66.288842744637|-66.372890060096|-66.372890060096|-66.564433354101|-66.564433354101|-66.893814159722|-67.18557633339|-67.18557633339|-67.18557633339|62.404760660398
05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE|218.04543650165|218.04543650165|218.04543650165|214.76038104638|214.76038104638|214.76038104638|214.76038104638|214.76038104638|214.76038104638|214.76038104638|213.37454849537|213.37454849537|-226.98816479085|-226.98816479085|-226.98816479085|-226.98816479085|-226.98816479085|-226.98816479085|-226.98816479085|-226.98816479085|-227.85351423023|-230.25125288961|-230.25125288961|-235.05694765512|-235.12993827864|-238.37632231387|-238.37632231387|-238.37632231387|-241.70702716677|-242.59669634335|-243.98522002424|-244.3724590642|-245.49162084336|-249.30180890555|234.03357529941|234.03357529941|||232.92663999623|232.92663999623||||232.702021164|232.702021164|231.0355878873|229.59330321478|229.59330321478|227.06628126968|227.06628126968|227.06628126968|227.06628126968|227.06628126968|227.06628126968|226.98476510433|226.28306097883|224.20340363071|221.01489614432|220.52509486224|220.52509486224|220.52509486224|-227.38410014392|-227.38410014392|-227.38410014392|-227.38410014392|-227.38410014392|-228.12677997219|-228.18861854944|-228.18861854944|219.47331747669|219.47331747669|219.47331747669|219.47331747669|219.47331747669|219.47331747669|219.47331747669|219.47331747669|219.47331747669|219.47331747669|219.47331747669|219.47331747669|219.47331747669|219.47331747669|219.47331747669|219.47331747669|218.95923757175|218.78853039949|218.78853039949|218.78853039949|218.55391995343|216.67028315166|216.67028315166|213.20030172776|211.36701327905|210.6411197621|208.490133069|207.74588040412|207.74588040412|207.74588040412|207.74588040412|207.74588040412|207.74588040412|207.74588040412|207.74588040412|207.74588040412|207.74588040412|207.74588040412|207.74588040412|207.74588040412|207.74588040412|207.74588040412|207.74588040412|207.74588040412|207.74588040412|206.85097364917|204.86775307671|202.45306422993|198.11450818164|195.67717230887|195.67717230887|195.43833568194|195.43833568194|195.43833568194|195.43833568194|195.43833568194|193.88872187122|193.88872187122|193.88872187122|193.88872187122|193.88872187122|193.6430159938|193.08113515505|192.97889580971|192.97889580971|192.97889580971|192.97889580971|192.97889580971|192.97889580971|192.97889580971|191.00988287668|190.86192635493|190.86192635493|190.86192635493|190.86192635493|190.86192635493|190.86192635493|190.86192635493|190.86192635493|190.86192635493|190.86192635493|190.86192635493|190.86192635493|190.86192635493|190.86192635493|190.86192635493|190.86192635493|190.86192635493|190.86192635493|190.86192635493|186.22231475039|186.22231475039|186.22231475039|186.22231475039|186.22231475039|186.22231475039|186.22231475039|186.22231475039|186.22231475039|-195.99889995403|-195.99889995403|-195.99889995403|-195.99889995403|-195.99889995403|-195.99889995403|-195.99889995403|-195.99889995403|-195.99889995403|-195.99889995403|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094||-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094||-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094||-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094||||-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-196.22003009094|-199.73737753485|-199.73737753485|-203.64709174472|-206.34640784712|-206.34640784712|-208.66828989317|-208.66828989317|-208.66828989317|-208.66828989317|-208.66828989317|-208.66828989317|-208.66828989317|-208.66828989317|-208.66828989317|-208.66828989317|-208.66828989317|-208.66828989317|-210.5647658698|-210.93060648199|-210.93060648199|-210.93060648199|-210.93060648199
05448|7021|/equities/natixis|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE|-26.741906974647|-26.741906974647|-26.741906974647|25.617157548353|25.617157548353|25.617157548353|25.617157548353|25.617157548353|25.617157548353|25.617157548353|25.617157548353|25.617157548353|25.617157548353|25.48698448066|25.48698448066|25.386649066917|25.296276656248|25.145862463953|24.965756862549|24.965756862549|24.917970501822|24.917970501822|24.872284893554|24.872284893554|24.872284893554|24.872284893554|24.872284893554|-25.953359001199|-25.953359001199|-25.953359001199|-25.953359001199|-25.953359001199|-25.953359001199|-25.953359001199|-25.953359001199|-25.953359001199||-25.953359001199|-25.953359001199|-25.953359001199|||-25.953359001199|-25.953359001199|-25.953359001199|-25.953359001199|-25.953359001199|-25.953359001199|-25.953359001199|-26.018096886201|-26.018096886201|-26.21677564043|-27.385305652554|-27.507006072927|26.317503750374|26.317503750374|26.317503750374|26.317503750374|26.317503750374|26.317503750374|26.317503750374|26.317503750374|26.317503750374|26.317503750374|26.317503750374|26.317503750374|26.317503750374|26.317503750374|26.317503750374|26.317503750374|26.125803245436|26.125803245436|26.125803245436|26.125803245436|26.125803245436|26.125803245436|25.87311401779|25.846687705911|25.846687705911|25.846687705911|25.846687705911|25.846687705911|25.846687705911|25.846687705911|25.834896072738|25.834896072738|25.834896072738|25.834896072738|25.834896072738|25.834896072738|25.834896072738|25.834896072738|25.834896072738|25.834896072738|25.834896072738|25.834896072738|25.834896072738|25.834896072738|25.834896072738|25.834896072738|25.816511663915|25.816511663915|25.816511663915|25.816511663915|25.816511663915|25.816511663915|25.597234550584|-26.582367550826|-26.582367550826|-26.582367550826|-26.582367550826|-26.582367550826|-26.697075459136|-27.077798319183|-27.077798319183|-27.077798319183|-27.077798319183|-27.077798319183|-27.278665172085|-27.412997003097|-27.412997003097|-27.412997003097|-27.699996360694|-27.757774547906|-27.824173612295|-27.824173612295|-27.824173612295|-27.824173612295|-27.824173612295|-27.824173612295|-27.824173612295|-27.824173612295|-27.824173612295|-27.824173612295|-27.824173612295|-27.824173612295|-27.824173612295|-27.824173612295|-27.824173612295|-27.824173612295|-27.824173612295|-27.824173612295|-27.824173612295|-27.824173612295|26.555305962904|26.555305962904|26.555305962904|26.555305962904|26.555305962904|26.555305962904|26.555305962904|26.555305962904|26.555305962904|26.555305962904|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.451816155254|26.238683358098|25.952213355251|25.952213355251|25.952213355251|25.81828868677|25.81828868677|25.669210834523|25.568011517017|25.499209891094|25.499209891094|25.499209891094|25.499209891094|25.499209891094|25.499209891094|25.499209891094|25.499209891094|25.499209891094|25.499209891094|25.499209891094|25.499209891094|25.499209891094|25.499209891094|25.499209891094|25.488012219284|25.355568144955|25.168638367013|25.168638367013|25.168638367013|25.168638367013|25.168638367013|25.168638367013|25.168638367013|25.168638367013|25.168638367013|25.104042418087|25.031484357402|25.031484357402||25.031484357402|24.976094501864|24.814549094715|24.670609931459|24.459565988635|24.127294610446|24.022550236854|||23.846166967985|23.499074803057|-25.199978180808|-25.199978180808|-25.199978180808|-25.199978180808|-25.199978180808|-25.434421031654|-25.494912537138|25.155663786356|25.155663786356|24.959626314844|24.760525635982|24.760525635982|24.667250876189|24.624723174573|24.61302611828|24.405356667934|24.405356667934|24.405356667934|24.405356667934|24.268174355227|24.173528027753|24.14854377006|24.14854377006|24.14854377006|24.14854377006|24.14854377006|24.14854377006|24.14854377006|24.14854377006
05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP|-2.2589354637266|-2.2589354637266|-2.2589354637266|-2.2589354637266|-2.2637062076066|-2.277895755606|-2.2842247827341|-2.2842247827341|-2.2842247827341|-2.2842247827341|-2.2842247827341|-2.290027510622|-2.331586214678|-2.3643179566513|-2.3752422366816|-2.3940468402127|-2.4194965066093|-2.4201750252347|-2.4201750252347|-2.4201750252347|-2.4201750252347|-2.4201750252347|-2.4201750252347|-2.4347499182601|-2.4642578727185|-2.4642578727185|-2.4642578727185|-2.4642578727185|-2.4642578727185|-2.4642578727185|-2.4671467638742|-2.4671467638742|-2.4671467638742|-2.4671467638742|-2.4671467638742|-2.4671467638742|||-2.4671467638742|-2.4956074265121||||-2.5144527121251|-2.5665712233759|-2.5665712233759|-2.5738248894951|-2.5738248894951|-2.5738248894951|-2.5738248894951|-2.5738248894951|-2.5738248894951|-2.5869165471683|2.2919243113066|2.2919243113066|2.2919243113066|2.2919243113066|2.2919243113066|2.2919243113066|2.2919243113066|2.2919243113066|2.2919243113066|2.2919243113066|2.2919243113066|2.2919243113066|2.2919243113066|2.2919243113066|2.2919243113066|2.2919243113066|2.2919243113066|2.2919243113066|2.2919243113066|2.2919243113066|2.2919243113066|2.1745825493628|2.1526575559812|2.1526575559812|-2.4538249710713|-2.5118055188561|-2.5385617242814|-2.5867351676094|2.2892217263575|2.2892217263575|2.2892217263575|2.2892217263575|2.2892217263575|2.2892217263575|2.2892217263575|2.2892217263575|2.2892217263575|2.2892217263575|2.2892217263575|2.2892217263575|2.2892217263575|2.2892217263575|2.2892217263575|2.1909129867946|2.142633330429|2.142633330429|2.0708147283002|-2.3799176720332|-2.3799176720332|-2.3799176720332|-2.3799176720332|-2.3799176720332|-2.3799176720332|-2.3799176720332|-2.3799176720332|-2.3799176720332|-2.3799176720332|-2.3811805419894|-2.3811805419894|-2.3811805419894|-2.3995339398882|-2.4034864555786|-2.4034864555786|-2.4850960982055|-2.493106737425|-2.512906173205|-2.512906173205|-2.512906173205|-2.512906173205|-2.5424512794013|-2.5675014710422|-2.605631489812|-2.605631489812|-2.6602571885439|-2.696638413988|-2.696638413988|-2.697216673659|-2.697216673659|-2.697216673659|-2.697216673659|-2.697216673659|-2.697216673659|-2.697216673659|-2.6992181445919|-2.6992181445919|-2.734131233092|-2.7511459105498|-2.8066065966296|-2.8081184293614|-2.8322426374076|-2.8667139803169|-2.9044600631129|-2.9630665807074|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.5187637698239|2.4331245531361|2.4331245531361|2.4331245531361|2.3905827590404|2.3357585081986|2.2661761718251|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123||-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6096035191123|-2.6581731782176||-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.6581731782176|-2.7304145744352|-2.741005665347|-2.741005665347||-2.7522284391688|-2.7720399407308|-2.7720399407308|-2.7720399407308|-2.7720399407308|-2.7720399407308|-2.7720399407308||||-2.8810444703545|-2.8890066582274|-2.8890066582274|-2.8890066582274|-2.8890066582274|-2.8890066582274|-2.8890066582274|-2.8890066582274|-2.8890066582274|-2.9513407369798|-3.0788225620625|-3.0788225620625|-3.0788225620625|-3.2452501801353|2.43754471983|2.43754471983|2.43754471983|2.43754471983|2.43754471983|2.43754471983|2.43754471983|2.43754471983|2.43754471983|2.43754471983|2.43754471983|2.0574942479033|-2.4466087029279|-2.4466087029279|-2.4466087029279|-2.5876208064623
05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE|19.908167571139|19.908167571139|19.908167571139|19.908167571139|19.908167571139|19.908167571139|19.908167571139|19.908167571139|19.908167571139|19.908167571139|19.908167571139|19.908167571139|19.908167571139|19.847051741904|19.847051741904|19.847051741904|19.847051741904|19.847051741904|19.847051741904|19.817834883074|19.055927732631|18.606031712607|18.538879766429|18.538879766429|18.538879766429|18.538879766429|18.538879766429|18.426532840689|18.228415152778|18.228415152778|18.228415152778|18.228415152778|18.228415152778||18.228415152778|18.186016556675|||17.766129172571|17.475143393684||||17.110437138002|17.079652608678|17.074607736794|17.074607736794|17.074607736794|17.074607736794|17.074607736794|17.074607736794|17.074607736794|16.755953557986|16.612720875703|16.612720875703|16.494688675097|-18.099385172848|-18.099385172848|-18.099385172848|-18.099385172848|-18.099385172848|-18.099385172848|-18.099385172848|-18.099385172848|-18.38376204915|-18.676679054313|-18.987358242742|-18.987358242742|-18.987358242742|-18.987358242742|-18.987358242742|-18.987358242742|-18.987358242742|-18.987358242742|-18.987358242742|-18.987358242742|-18.987358242742|-18.987358242742|-19.400953141045|17.619947145052|17.619947145052|17.619947145052|17.619947145052|17.029471111969|17.029471111969|16.503856553717|16.015674368192|-17.17279603664|-17.17279603664|-17.17279603664|-17.17279603664|-17.17279603664|-17.17279603664|-17.17279603664|-17.17279603664|-17.17279603664|-17.17279603664|-17.17279603664|-17.17279603664|-17.17279603664|-17.17279603664|-17.17279603664|-17.17279603664|-17.17279603664|-17.216455877057|-17.216455877057|-17.216455877057|-17.216455877057|-17.216455877057|-17.216455877057|-17.60078407684|16.001687233351|16.001687233351|15.812986259883|15.638391044003|15.638391044003|15.638391044003|15.562264368343|15.562264368343|15.562264368343|15.240015053537|14.931126991672|14.90653018572|14.814456945616|14.814456945616|14.814456945616|14.814456945616|14.791063209328|14.702015766339|14.584461248403|14.013290339582|13.630513263181|13.630513263181|13.552143805904|13.552143805904|13.552143805904|13.483321492421|13.483321492421|13.483321492421|13.483321492421|13.483321492421|13.230079245288|13.227793003825|13.227793003825|13.227793003825|13.227793003825|13.227793003825|13.227793003825|13.227793003825|13.227793003825|13.227793003825|13.227793003825|12.186436310639|12.039520300011|12.039520300011|11.76280020407|11.674928829056|11.674928829056|11.674928829056|11.653862766991|11.653862766991|11.449847438347|11.34066409801|11.250459880019|11.239889090915|11.239889090915|11.140987813097|10.768597589181|10.499936541614|10.499936541614|10.499936541614|10.499936541614|10.499936541614|10.499936541614|10.499936541614||10.109096112845|9.6939955453048|9.6302728365935|9.5982361503446|9.5982361503446|9.5982361503446|9.5982361503446|9.1431513569977|8.6621678429871|8.5031515310752|8.5031515310752|8.5031515310752|8.5031515310752|8.5031515310752|8.5031515310752||8.5031515310752|8.5031515310752|8.5031515310752|8.5031515310752|8.5031515310752|8.5031515310752|8.5031515310752|8.5031515310752|8.5031515310752|8.5031515310752|8.5031515310752|8.4621685026472|8.1724095872581|8.0300082562163|8.0300082562163|8.0300082562163|8.0300082562163|8.0300082562163|7.9000095656398||7.7897881722983|7.3916539855066|-8.3542874131975|-8.3542874131975|-8.3542874131975|-8.3542874131975|-8.3542874131975|||-8.3542874131975|-8.3542874131975|-8.3542874131975|-8.3542874131975|-8.3542874131975|-8.3542874131975|-8.3542874131975|-8.8212079509957|-8.8354533496679|-9.0725041035349|-9.4559476403291|-9.4559476403291|-9.4559476403291|-9.6689420307008|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217|-9.8113458536217
05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH|-3.4648628612735|-3.4648628612735|-3.4648628612735|-3.4648628612735|-3.5176809253933|-3.5840898556447|-3.6367110723628|-3.7006789837031|-3.7380321857828|-3.7481076979217|-3.7481076979217|-3.7769720954411|-3.7769720954411|-3.7769720954411|-3.8543023580437|-3.9018359310235|-3.9376501401878|-3.9376501401878|-3.9376501401878|-3.9376501401878|-3.9376501401878|-3.9376501401878|-3.9376501401878|-3.9376501401878|-3.9376501401878|-4.0173891606834|-4.0728212664422|-4.1063015273209|-4.1463349848981|-4.2131498952702|3.9566585142709|3.9566585142709|3.9566585142709|3.9566585142709|3.9566585142709|3.9566585142709|||3.9566585142709|3.9364537750457||||-4.1229876134918|-4.1229876134918|-4.1229876134918|-4.1229876134918|-4.1229876134918|-4.1229876134918|-4.1229876134918|-4.1229876134918|-4.1229876134918|-4.1229876134918|-4.1229876134918|-4.1229876134918|-4.1229876134918|-4.1229876134918|-4.1229876134918|-4.1229876134918|-4.1229876134918|-4.1229876134918|-4.1229876134918|-4.1229876134918|-4.1229876134918|-4.1229876134918|-4.1229876134918|-4.167541659996|-4.2166575338278|-4.280174907251|-4.3810277208176|-4.4518084508938|-4.4688588348691|-4.4688588348691|-4.4688588348691|-4.4688588348691|-4.4688588348691|-4.4688588348691|-4.5530652964187|-4.7431281103108|-4.8258090563851|-4.8301297473925|-4.8301297473925|-4.8301297473925|-4.8301297473925|-4.8301297473925|-4.8301297473925|-4.8301297473925|-4.8301297473925|-4.8301297473925|-4.8301297473925|-4.8301297473925|-4.9143105930772|-5.0322341330279|-5.0502639710508|-5.0502639710508|-5.0502639710508|-5.0502639710508|-5.0502639710508|-5.0502639710508|-5.0502639710508|-5.0502639710508|-5.0502639710508|-5.0502639710508|-5.0502639710508|-5.0502639710508|-5.0502639710508|-5.0502639710508|-5.0502639710508|-5.0502639710508|-5.0502639710508|-5.0502639710508|-5.0502639710508|-5.0502639710508|-5.0502639710508|-5.07295973429|-5.1208442861163|-5.1449937483032|-5.371548509196|-5.5647387323011|-5.5647387323011|-5.5816280853146|-5.5816280853146|-5.6256980113843|-5.6837533553909|5.305451449331|5.305451449331|5.305451449331|5.305451449331|5.305451449331|5.305451449331|5.2212794186632|5.2145919890512|5.2145919890512|5.1617688968566|5.1134096069234||5.0581564981174|5.0581564981174|5.0581564981174|5.0581564981174|5.0581564981174|5.0497295148319|-5.3570764530215|-5.3570764530215|-5.3570764530215|-5.3570764530215|-5.3570764530215|5.0216885011555|5.0216885011555|5.0216885011555|4.9458980997848|4.9458980997848|4.9458980997848|4.9458980997848|4.9458980997848|4.9458980997848|4.9458980997848|4.9458980997848|4.9458980997848|4.9458980997848|4.9458980997848|4.9458980997848|4.9458980997848|-5.1967731166291|-5.1967731166291|-5.1967731166291|-5.1967731166291|-5.1967731166291|-5.1967731166291|-5.1967731166291|-5.1967731166291|-5.1967731166291|-5.1967731166291|-5.1967731166291|-5.1967731166291|-5.2301926798741|-5.2441584740656|-5.2695570062078|-5.2695570062078|-5.2695570062078|-5.296952122944|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0777864340983|5.0166514851476|4.8986048021654|4.8986048021654|4.8986048021654|4.8986048021654|4.7670049710119||4.6923101167244|4.6923101167244|4.6923101167244|4.6866778246079|4.5919755422974|4.5409725997077|4.361191759863|||4.2888240398726|4.1710822915326|4.054313696677|-4.8050766152747|-4.8050766152747|-4.8050766152747|-4.8050766152747|-4.8050766152747|-4.8050766152747|-5.160640840465|-5.3863787703318|-5.4182541163544|-5.4312268133274|-5.4316407966737|4.9743872989971|4.9743872989971|4.9743872989971|4.9743872989971|4.9743872989971|4.9743872989971|4.9743872989971|4.8338483073779|4.8338483073779|4.7317205246364|4.6890227856542|4.6848008926876|4.6848008926876|4.6848008926876|4.6746675235438|4.6697622383583|4.6697622383583
05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH|36.547259866379|36.097788636064|36.097788636064|35.995321291658|35.926469186911|35.834469211407|35.834469211407|34.831938058147|34.831938058147|34.387711081251|33.710444809164|33.710444809164|33.256334790044|-36.325126239512|-36.325126239512|-36.704026510157|-36.895030871406|-37.163366838048|-37.385589343166|-37.385589343166|-37.385589343166|-37.385589343166|-37.385589343166|-37.385589343166|34.808417798098|34.808417798098|34.808417798098|34.808417798098|34.808417798098|34.808417798098|34.762688637902|34.683441516707|34.683441516707||34.11049013331|33.467251606|||33.467251606|33.467251606||||33.467251606|33.467251606|33.467251606|33.467251606|33.467251606|33.467251606|33.467251606|33.467251606|33.467251606|33.467251606|33.467251606|33.467251606|33.400279172275|32.710866433618|-35.413285082601|-35.413285082601|-35.413285082601|-35.413285082601|-35.413285082601|-35.413285082601|-35.413285082601|-35.413285082601|-35.413285082601|-35.910168222467|-35.910168222467|-36.175742100653|-37.355268000428|-38.515902637383|35.659740966894|35.659740966894|35.659740966894|35.659740966894|35.659740966894|35.659740966894|35.659740966894|35.659740966894|35.659740966894|35.659740966894|35.659740966894|35.659740966894|35.659740966894|35.659740966894|35.108599709512|-37.997327446766|-37.997327446766|-37.997327446766|-37.997327446766|-37.997327446766|-37.997327446766|-37.997327446766|-37.997327446766|-37.997327446766|-37.997327446766|-37.997327446766|-37.997327446766|-37.997327446766|-37.997327446766|-37.997327446766|-37.997327446766|-37.997327446766|-37.997327446766|-37.997327446766|-37.997327446766|-38.587587170941|-39.446658810599|-39.446658810599|-39.446658810599|-39.446658810599|-39.446658810599|-39.446658810599|-39.446658810599|-39.913509060523|-40.011677081476|-40.595753889492|-41.367504152116|-41.611558150794|-41.611558150794|-41.611558150794|-41.611558150794|-42.048951466377|-42.771614851218|-43.532903686344|-44.237669431698|-45.510745220198|-46.135272958558|-47.526969674209|-47.849274893682|42.46490076251|42.46490076251|42.46490076251|42.46490076251|42.46490076251|42.46490076251|42.46490076251|42.46490076251|42.46490076251|42.46490076251|42.46490076251|42.46490076251|42.46490076251|42.46490076251|42.46490076251|42.46490076251|42.46490076251|42.46490076251|42.46490076251|42.46490076251|41.989136992501|41.989136992501|41.404596234479|40.354361437804|40.354361437804|40.354361437804|40.354361437804|40.354361437804|40.354361437804|40.247938468795|40.247938468795|40.247938468795|39.36945093817|39.36945093817|39.36945093817|39.36945093817|39.36945093817|37.982168395723|-42.256214489699|-42.256214489699|-42.256214489699|-42.256214489699|-42.256214489699|-42.256214489699|-42.256214489699||-42.256214489699|-42.256214489699|-42.256214489699|-42.256214489699|-42.256214489699|-42.256214489699|-42.256214489699|-42.256214489699|-42.256214489699||-42.256214489699|-42.256214489699|-42.256214489699|-42.943573384551|-44.567302073668||-44.97144777425|-45.173761675484|-45.173761675484|-45.395288597353|-45.817543174169|-46.255604374565|-46.733462501648|-46.733462501648|-47.79995767395|42.601594432878|42.601594432878|42.05621685881|41.174684364471|39.712984543016|38.681648551281|38.423634304507|38.423634304507|38.423634304507|37.617926242068||35.421028589888|35.295031732633|35.185588830394|34.830654137314|33.020730540687|-38.776995852088|-38.776995852088|||-38.776995852088|-38.776995852088|-38.776995852088|-38.776995852088|-38.776995852088|-38.776995852088|-38.776995852088|-38.776995852088|-38.776995852088|-41.417218740886|-42.024131942795|-42.14014644204|-42.654052093939|-43.255058848544|-44.76507206572|-44.76507206572|-45.860635552284|40.252596323271|40.252596323271|40.252596323271|40.252596323271|40.252596323271|40.252596323271|39.483995270486|38.744497095617|-44.200654328432|-44.200654328432|-44.200654328432|-44.200654328432|-44.200654328432|-44.200654328432
05454|943213|/equities/nn-group|STOXX600/EAFAVALUE|67.667456515641|67.667456515641|67.667456515641|67.667456515641|67.667456515641|67.667456515641|67.667456515641|66.006746220615|66.006746220615|66.006746220615|65.43702202824|65.43702202824|65.43702202824|65.43702202824|64.335578505499|-67.278340695053|-67.278340695053|-67.278340695053|-67.278340695053|-67.278340695053|-67.278340695053|-67.278340695053|-67.278340695053|64.721965262969|64.721965262969|64.721965262969|64.721965262969|64.721965262969|64.721965262969|64.721965262969|64.721965262969|64.721965262969|64.721965262969|64.721965262969|64.149963217399|63.892181217032||63.787976807309|63.652445266866|63.652445266866|||63.652445266866|63.460494198427|62.861658694596|62.762953681251|62.225996746571|62.225996746571|61.885549719633|61.27505491343|61.096727350981|61.019337952098|61.019337952098|61.019337952098|60.605688332504|60.605688332504|60.605688332504|60.605688332504|60.605688332504|59.972986061249|59.934439226374|59.934439226374|59.934439226374|59.934439226374|59.934439226374|59.934439226374|59.934439226374|59.934439226374|59.934439226374|59.934439226374|59.934439226374|59.934439226374|59.038267290576|-61.4838156456|-61.4838156456|-61.4838156456|-61.4838156456|-61.4838156456|-61.4838156456|-61.4838156456|-61.4838156456|-61.4838156456|-61.4838156456|-61.4838156456|-61.4838156456|-61.4838156456|-61.4838156456|-61.487573702495|-61.611814557335|58.820474458303|58.820474458303|58.820474458303|58.820474458303|58.616085503461|58.223426472216|58.0726967245|57.686331474081|57.660733598843|57.660733598843|57.660733598843|57.660733598843|57.660733598843|57.588591251522|57.547027611622|-59.710232155603|-59.710232155603|-59.710232155603|-59.710232155603|-59.710232155603|-59.710232155603|-59.710232155603|-59.710232155603|-59.710232155603|-59.710232155603|-59.710232155603|-59.710232155603|-59.710232155603|-59.710232155603|-59.710232155603|-59.710232155603|-59.710232155603|-59.710232155603|-59.710232155603|-60.675814726929|-61.250262181675|-61.250262181675|-61.425849403182|-61.843165359276|-62.294626829113|59.630658498812|59.630658498812|59.630658498812|59.630658498812|59.630658498812|59.630658498812|59.630658498812|59.630658498812|59.630658498812|59.630658498812|59.630658498812|59.630658498812|58.600731495804|57.830814816098|57.486112003889|57.486112003889|57.486112003889|57.486112003889|57.460126432408|56.869027173772|56.813387463633|56.813387463633|56.813387463633|56.109019195842|56.109019195842|56.109019195842|55.8566878767|55.672303649786|55.672303649786|55.672303649786|55.388114793436|55.335684731422|55.15964905732|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.739229498016|54.542478254225|54.37429651555|54.37429651555|53.65254947142|53.582834153222|-55.881359543895|-55.881359543895|-55.881359543895|-55.881359543895|53.52142337955|53.52142337955|53.52142337955|53.52142337955|53.52142337955|53.52142337955|53.52142337955|52.718400289641|52.718400289641|52.718400289641|52.718400289641|52.718400289641|52.718400289641|52.502668065083|52.142964330262|51.839960485638|51.693290717006||50.939209627443|50.746899789499|50.293222632592|49.568023697739|49.045581835514|48.455091708243|47.657878709436|||47.075422102213|46.327692462338|45.72132391547|-49.421555364854|-49.421555364854|-49.421555364854|-49.421555364854|-49.421555364854|-49.421555364854|-51.853949481389|49.974335463548|49.974335463548|49.974335463548|49.974335463548|49.974335463548|49.974335463548|49.974335463548|49.637037471162|49.050043109641|48.405228422156|48.405228422156|48.405228422156|47.880810417589|47.225342289007|46.84482650337|46.673657713101|46.673657713101|46.673657713101|46.673657713101|46.673657713101|46.673657713101
05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE|5.9152986049301|5.7796651257019|5.6487391671583|5.4455985681239|5.4455985681239|5.4455985681239|5.4455985681239|5.4455985681239|5.3969986059073|5.3021094377177|-5.958483083721|-5.958483083721|-5.958483083721|-5.958483083721|-5.958483083721|-5.958483083721|-5.958483083721|5.3810450207414|5.3810450207414|5.284827803155|5.260382808888|5.260382808888|5.260382808888|5.260382808888|5.260382808888|5.260382808888|5.260382808888|5.260382808888|5.260382808888|5.260382808888|5.260382808888|5.260382808888|5.260382808888||-5.6376794085243|-5.6376794085243|||-5.6376794085243|-5.6376794085243||||-5.6376794085243|-5.6376794085243|-5.6376794085243|-5.6376794085243|-5.6376794085243|-5.6376794085243|-5.6376794085243|-5.6376794085243|-5.6376794085243|-5.6376794085243|-5.6376794085243|-5.6376794085243|-5.6828661478602|-5.7447403577791|-5.7607115008021|-5.7719731319949|-5.7719731319949|-5.7719731319949|-5.80597013776|-5.8136333552168|-5.8430412687841|-5.8430412687841|-5.8591570233838|-6.0329520277995|-6.2627309316493|5.607466378179|5.607466378179|5.607466378179|5.607466378179|5.607466378179|5.607466378179|5.607466378179|5.607466378179|5.607466378179|5.607466378179|5.607466378179|5.607466378179|5.607466378179|5.607466378179|5.607466378179|5.2856292618279|4.9594767240423|4.8320854403066|4.751761698887|4.5514706089299|4.5514706089299|4.5514706089299|4.544593522848|4.544593522848|4.4186592343795|4.2950660921189|4.2676184561337|4.2676184561337|4.2112425594954|4.1266031032832|4.00933665766|3.9685405308856|3.9116563592634|3.8942291244624|3.839754553278|3.8164866429498|3.8164866429498|3.8164866429498|3.8164866429498|3.8164866429498|3.808555969149|3.808555969149|3.808555969149|3.7570622459055|3.7016247527468|3.6848847230475|3.6848847230475|3.6848847230475|3.6848847230475|3.6829273656785|3.6594192535545|3.6492213622613|3.6492213622613|3.5866347568878|-3.7526825423783|-3.7526825423783|-3.7526825423783|-3.7526825423783|-3.7526825423783|-3.7526825423783|-3.7526825423783|-3.7526825423783|-3.7526825423783|-3.7526825423783|-3.7526825423783|-3.7526825423783|-3.7526825423783|-3.7526825423783|-3.7526825423783|-3.7526825423783|-3.7526825423783|-3.7530362601353|-3.763706882273|-3.7730146487981|-3.7730146487981|-3.7975162091554|-3.7989070484705|-3.8091188613648|-3.8721875023041|-3.9067377395583|-3.9067377395583|-4.0183243554258|-4.0183243554258|-4.1411382005638|-4.1427646263911|-4.3351275771275|-4.350308110252|-4.3699054446771|-4.3699054446771|-4.3699054446771|-4.4449506299313|-4.4941673826968|-4.5326304250068|-4.6077558258183|-4.6114509877239|-4.612302041222|-4.612302041222|-4.612302041222|-4.6145023241852|-4.6308874217807|-4.6308874217807|-4.6308874217807|-4.6308874217807|-4.6308874217807|-4.6735239394324|-4.6735239394324|-4.6735239394324||-4.7136932090275|-4.7544924633759|-4.7617100511911|-4.7617100511911|-4.7617100511911|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501||-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501||-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|||-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.78749846501|-4.8346832039283|-4.8346832039283|-4.9398147797504|-5.0163005881666|4.7011065764183|4.7011065764183|4.7011065764183|4.7011065764183|4.7011065764183|4.7011065764183|4.6934518066771|4.652085274207|4.6390186386173|4.6390186386173|4.6390186386173|4.6340206813884|4.5896063062959|4.529923595037|4.5197722643502|4.5197722643502|4.5197722643502|4.5197722643502|4.5123795366443|4.5123795366443
05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP|10.591009280356|10.591009280356|10.591009280356|10.591009280356|10.591009280356|10.591009280356|10.591009280356|10.591009280356|10.591009280356|10.591009280356|10.591009280356|10.591009280356|10.591009280356|10.591009280356|10.591009280356|10.591009280356|10.591009280356|10.591009280356|10.591009280356|10.466121140754|10.366245896326|10.224717412509|10.160587762902|10.160587762902|10.160587762902|10.160587762902|10.039541852817|9.9856078511215|9.9856078511215|9.8178973071814|9.7476633779473|9.5190708628702|9.3173007425785||9.0883900255097|8.9857108957385|||8.8288452765252|8.6614949593837||||8.565596650534|8.565596650534|8.565596650534|8.4248293489142|8.2531608955606|8.2531608955606|8.2531608955606|8.2531608955606|8.2531608955606|8.2531608955606|8.2531608955606|8.2531608955606|8.1499005839278|8.0910009327917|8.0902784073119|8.0075022775234|8.0075022775234|8.0075022775234|8.0075022775234|8.0075022775234|8.0075022775234|8.0075022775234|8.0075022775234|8.0075022775234|8.0075022775234|8.0075022775234|8.0075022775234|8.0075022775234|8.0075022775234|8.0075022775234|8.0075022775234|8.0075022775234|8.0075022775234|8.0075022775234|8.0075022775234|8.0075022775234|8.0075022775234|8.0075022775234|8.0075022775234|8.0075022775234|7.8959153626111|7.8959153626111|7.8959153626111|7.6899063293301|7.5393398276262|7.4598222299077|-7.9249336708281|-7.9249336708281|-7.9249336708281|-7.9249336708281|-8.0227043616213|-8.1589025575664|-8.1589025575664|-8.1589025575664|-8.1589025575664|-8.1589025575664|-8.1589025575664|-8.1589025575664|-8.1589025575664|-8.1589025575664|-8.1589025575664|-8.2640585721363|-8.3383982778511|-8.3440950199007|-8.3440950199007|-8.3440950199007|-8.3440950199007|-8.3440950199007|-8.3440950199007|-8.3440950199007|-8.3440950199007|-8.3440950199007|-8.3440950199007|-8.3821951892804|-8.3821951892804|-8.3821951892804|-8.3954946759487|-8.4315369368513|-8.4315369368513|-8.5117075974102|-8.5443973336347|7.9540675599726|7.9540675599726|7.9540675599726|7.9540675599726|7.9540675599726|7.9540675599726|7.9028529016345|7.7651141846808|7.6742939645088|7.5319932758848|7.4508258038141|7.4402617863221|7.4402617863221|7.4402617863221|7.4402617863221|7.4402617863221|7.4402617863221|7.4402617863221|7.4402617863221|7.4402617863221|7.4402617863221|7.4402617863221|7.4402617863221|7.4402617863221|7.4402617863221|7.4402617863221|7.3600127356365|7.3225142047488|7.1683493770585|7.0148324610377|6.9145359862275|6.2853178567828|6.1636862828931|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051|-6.4257270295051||-6.4991412382024|-6.5312682501362|-6.6053309666136|-6.6053309666136|-6.65370111852|-6.7434449496273|-6.7434449496273|-6.7434449496273|-6.7434449496273|-6.7434449496273|-6.813272165193|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744||-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.8374919967744|-6.9633245023194|-7.2592267028888|6.6440956506296|6.6440956506296||6.5106615394535|6.4540685912174|6.4417511264241|6.4417511264241|6.3294459492803|6.2557731635968|6.0475256716322|||-6.6068189942761|-6.6068189942761|-6.6068189942761|-6.6068189942761|-6.6068189942761|-6.6068189942761|-6.6068189942761|-6.6068189942761|-6.6068189942761|-6.6068189942761|-6.6068189942761|6.3180666892781|6.3180666892781|6.3180666892781|6.3180666892781|6.3180666892781|6.3180666892781|6.3180666892781|6.2987405954747|6.2963400329189|6.2963400329189|6.2963400329189|6.2963400329189|-6.6772237756878|-6.6772237756878|-6.6772237756878|-6.6772237756878|-6.6772237756878|-6.6772237756878|-6.6772237756878|-6.6772237756878
05457|8922|/equities/nordea-bank-finland|STOXX600|16.134498674817|16.134498674817|16.134498674817|16.134498674817|16.134498674817|16.134498674817|16.134498674817|16.134498674817|16.134498674817|16.134498674817|16.134498674817|16.134498674817|16.134498674817|16.134498674817|16.134498674817|16.134498674817|16.134498674817|16.134498674817|16.134498674817|16.101937391462|16.101937391462|16.101937391462|16.101937391462|16.101937391462|16.101937391462|16.101937391462|16.092985791302|15.926928275532|15.772419869576|15.712473436893|15.712473436893|15.712473436893|15.712473436893||15.712473436893|15.568859467574|||15.401787848018|15.375041743939||||15.323935001895|15.204650103831|15.171277721484|14.984468861072|14.984468861072|14.984468861072|14.984468861072|14.984468861072|14.984468861072|14.906662417693|14.906662417693|14.906662417693|14.906662417693|14.906662417693|14.906662417693|14.789347597011|14.621497361801|14.593330296037|14.536477839679|14.460531168217|-15.158819666273|-15.158819666273|-15.158819666273|-15.158819666273|-15.158819666273|-15.248966577723|14.509514811006|14.509514811006|14.509514811006|14.349460869329|-15.050334443877|-15.050334443877|-15.050334443877|-15.050334443877|-15.050334443877|14.334959016578|14.334959016578|14.334959016578|14.310509507674|14.205843785094|14.115659822675|14.078888547399|14.078888547399|14.078888547399|14.032578647846|14.032578647846|13.925183889789|13.925183889789|13.925183889789|13.602766888067|13.602766888067|13.602766888067|13.602766888067|13.602766888067|13.602766888067|13.602766888067|13.602766888067|13.602766888067|13.602766888067|13.602766888067|13.602766888067|13.602766888067|13.440296800848|13.362742610327|13.362742610327|13.244524146204|13.244524146204|13.244524146204|13.244524146204|13.244524146204|13.244524146204|13.242804899353|13.111172559679|13.087691601581|13.039657178264|-13.579054262905|-13.579054262905|-13.579054262905|-13.579054262905|-13.579054262905|-13.579054262905|-13.579054262905|-13.579054262905|-13.756449278492|-13.779096552304|13.222381761925|13.222381761925|13.222381761925|13.222381761925|13.222381761925|13.222381761925|13.222381761925|13.222381761925|13.031813333716|12.840903333255|12.718924455962|12.718924455962|12.60797122355|12.464135046753|12.369316440989|12.333636812206|12.333636812206|12.333636812206|12.333636812206|12.264490756277|-12.79865059385|-12.79865059385|-12.79865059385|-12.79865059385|-12.79865059385|-12.79865059385|-12.835123756899|-12.835123756899|-12.864304307847|12.424594584533|12.424594584533|12.424594584533|12.424594584533|12.424594584533|12.262050089381|-12.757465832711|-12.757465832711|-12.757465832711|-12.757465832711|-12.757465832711|-12.757465832711|-12.757465832711|-12.757465832711|-12.757465832711|-12.757465832711|-12.757465832711|-12.757465832711||-12.879129137464|-12.985143094005|-12.999448889325|-12.999448889325|-12.999448889325|12.457874378105|12.457874378105|12.457874378105|12.457874378105|12.457874378105|12.457874378105|12.457874378105|12.457874378105|12.457874378105|12.457874378105||12.457874378105|12.457874378105|12.457874378105|12.457874378105|12.457874378105|12.457874378105|12.457874378105|12.289582500348|12.235369745768|12.0629106273|11.989622671267|11.957281162293|11.957281162293|11.835867989892|11.752630724768|11.658011925537|11.658011925537|11.658011925537|11.561957955712||11.349397739165|11.232108151905|11.10762012004|10.925967242974|10.796074472818|10.726193678548|10.481604006743|||-11.379253246652|-11.379253246652|-11.379253246652|-11.379253246652|-11.379253246652|-11.379253246652|-11.379253246652|-11.399670880355|-11.399670880355|-11.917745105997|-12.395827709056|-12.531753313119|-12.635713850488|-12.635713850488|-12.796627030362|-12.887590937764|-12.887590937764|-12.887590937764|-12.887590937764|-12.929823510018|12.434834910177|12.434834910177|12.434834910177|12.434834910177|12.434834910177|12.434834910177|12.434834910177|12.434834910177|12.434834910177|12.371205595625|12.288561904311
05458|1127857|/equities/nordic-entertainment-a|STOXX600|1.9398344106577|-2.2468506884683|||2.2701659917711|2.2257398896614||2.1597109959301|-2.2826460638905|-2.2826460638905||-2.2826460638905||||2.3259489757856|2.2577208924117|2.168578855177|2.0584210466237|1.9271343627342|||1.8495938025987|1.8239931224757|||1.777214546885|1.7307939484008|1.6842154677585|1.6613505080757||1.6398339089881|1.6048154761538||-1.7977128090488|-1.7977128090488|||-1.7977128090488|-1.7977128090488||||-1.7977128090488|-1.7977128090488|||-1.8219031296424||1.6089965544087|1.5622184102118||-1.7640483509214|-1.7640483509214|-1.7640483509214|-1.7640483509214|-1.7640483509214|||1.6388351375625|1.5998168316997|1.547574278107|1.4717492355139|-1.8209307788511|-1.8209307788511|-1.8209307788511||-1.8209307788511|-1.8209307788511|-1.8209307788511|||||||||||||||||||-2.6454787120443|-2.6705318937944|-2.800508535221|-2.800508535221||||-2.800508535221|||-2.800508535221||-2.800508535221|-2.800508535221||-2.800508535221||-2.902787248641||||-3.2097636774179|3.1291514419851|3.0401682217184|2.8557425957326|2.7308249717955|2.7253610829517|2.6992901144209|2.6725445917119|2.6250495834339||2.6167217540728|||2.5674686484852|2.5171871773975|-2.536929355166|-2.536929355166||2.5256339862373||2.3873712303932|2.2415234780638||2.0150260634255|1.9578067933003|1.9264520179872|-2.0044279316483|-2.0044279316483|-2.0044279316483|||1.9595244615808|1.5628049737364|||1.5270055539244||1.4744505359987||1.4371672950695|1.404074797201||1.3484164246451||1.3271293517099||||-1.4124342804659|-1.4124342804659|-1.4124342804659|-1.4124342804659||||1.4245175117135|1.417241678622|1.3963796540395||1.3748661725936|1.3087402548191|1.2669336493145||1.2193706361596|1.2104118232533|1.2026798067937||-1.2660632925419|-1.2660632925419|-1.2660632925419|1.3088185569547||1.2631317665072|1.2118129917749|1.1531255983388|1.1373944410399||1.1373944410399|1.1373944410399||1.1373944410399|1.1373944410399||1.1373944410399|||1.1248827122666|1.103203021047|1.0802255852989||-1.2096485984336|||-1.2096485984336||-1.2096485984336||-1.2096485984336|-1.2184984564793||-1.2450116032288|-1.2450116032288||-1.2450116032288||||||1.3563614189587|||1.3563614189587|1.3563614189587|1.3563614189587||1.3563614189587|1.3563614189587||1.3563614189587||||1.3563614189587|1.2404015527789|-1.3864028660587|-1.3864028660587|-1.3864028660587|-1.3864028660587|-1.3864028660587|||1.4473302002161|1.4337002166343|1.4086606339766|1.4086606339766|1.4086606339766|1.4086606339766||1.4086606339766|1.3424007314393|1.3282230317536|-1.4153077668677
05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE|-91.218197351561|-91.218197351561|-91.309131323391|-91.309131323391|-91.652362067494|84.878686401832|84.878686401832|84.359655033205|84.288589891237|84.288589891237|84.288589891237|84.288589891237|84.288589891237|84.288589891237|84.288589891237|84.288589891237|84.288589891237|82.377324034155|81.118793071273|81.118793071273|79.778658510318|79.524066740794|79.494518075301|79.08973437615|79.08973437615|79.08973437615|78.897485641062|78.5302089307|78.5302089307|78.5302089307|78.5302089307|78.5302089307|78.5302089307|78.5302089307|76.973569191528|74.767298898247|||73.87246794704|73.87246794704||||73.759461807172|73.759461807172|73.759461807172|73.356068318597|72.76118966552|71.84612619365|71.84612619365|71.84612619365|70.955700365313|70.478013084798|70.478013084798|70.478013084798|70.478013084798|69.829478928743|69.829478928743|69.829478928743|69.829478928743|69.829478928743|69.829478928743|69.829478928743|69.829478928743|69.829478928743|69.829478928743|69.829478928743|69.829478928743|69.829478928743|69.829478928743|69.829478928743|69.829478928743|68.533867409161|67.163187824279|67.117989896171|66.464168957196|66.464168957196|66.464168957196|66.464168957196|66.464168957196|66.464168957196|66.464168957196|66.464168957196|66.464168957196|66.464168957196|66.464168957196|66.464168957196|66.464168957196|66.464168957196|66.464168957196|66.464168957196|66.464168957196|66.464168957196|66.464168957196|66.464168957196|66.464168957196|66.464168957196|65.587243173624|65.587243173624|65.587243173624|65.16138574603|64.949316257931|64.589796120546|64.589796120546|64.589796120546|64.589796120546|64.589796120546|64.589796120546|64.589796120546|64.589796120546|64.589796120546|64.589796120546|64.589796120546|64.589796120546|64.019499810417|64.019499810417|63.25015852625|63.25015852625|63.25015852625|63.25015852625|63.25015852625|63.25015852625|63.25015852625|63.25015852625|63.25015852625|63.25015852625|63.25015852625|63.25015852625|63.25015852625|63.244621517204|62.788077939334|62.788077939334|62.788077939334|62.788077939334|62.788077939334|62.788077939334|62.271199982235|62.03466605353|60.974077004058|60.767859531622|60.65429038602|60.490832671655|60.490832671655|60.490832671655|60.490832671655|60.490832671655|60.490832671655|60.490832671655|60.490832671655|60.490832671655|60.490832671655|60.490832671655|60.490832671655|60.490832671655|59.343148294569|58.035720047555|57.750936766983|57.750936766983|57.750936766983|57.750936766983|57.750936766983|57.575486364763|56.379430336865|56.351590627998|56.269970924397|56.269970924397|56.269970924397|54.937743962628|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557|-58.281602808557||-58.281602808557|-58.376546961685|-58.376546961685|-59.156162799089|-59.431293872428|-59.463970912586||-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586||-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586||||-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-59.463970912586|-60.160211449654|-60.160211449654|-61.324681473872|-62.620756362435|-64.930841470821|-66.171282410454|-66.171282410454|-68.299203687057|-69.523558304426|63.604566612783|63.604566612783|63.604566612783|63.604566612783|63.604566612783|63.604566612783|63.604566612783|63.604566612783|63.604566612783|63.604566612783|63.604566612783|63.604566612783|63.604566612783|63.604566612783|62.923959986968
05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH|-341.06243426241|-345.90270473601|-347.87702390528|-347.87702390528|-347.87702390528|-347.87702390528|-347.87702390528|-347.87702390528|-347.87702390528|-347.87702390528|-347.87702390528|-348.19113902887|-361.2679322543|366.70165114342|366.70165114342|366.70165114342|366.70165114342|366.70165114342|366.70165114342|366.70165114342|366.70165114342|351.60670621585|351.60670621585|351.60670621585|351.60670621585|351.60670621585|351.60670621585|351.60670621585|351.60670621585|348.05189681264|343.71320443918|333.25634708194|329.81260108714|328.41401544947|309.74333049345|-332.06712039782|||-332.06712039782|-332.06712039782||||-332.06712039782|-332.06712039782|-332.06712039782|-332.06712039782|-332.06712039782|-332.06712039782|-332.06712039782|-332.06712039782|-332.06712039782|-332.06712039782|-332.06712039782|-332.06927181587|-332.06927181587|-332.06927181587|-332.06927181587|-332.06927181587|-332.06927181587|-332.06927181587|-332.06927181587|-332.06927181587|-332.06927181587|-332.06927181587|-334.05948061155|-334.05948061155|-334.05948061155|-334.05948061155|-334.05948061155|-334.05948061155|-334.05948061155|-334.05948061155|-334.05948061155|-334.05948061155|-335.31607600502|-344.35953194623|-348.87724618917|-348.92750051292|-349.35278106036|-350.82808192905|-358.2617607507|-365.94084087046|-368.2814762927|-370.37942556286|-375.71319210264|-375.71319210264|-383.28409419825|-383.85562235046|-383.85562235046|-383.85562235046|344.28762060863|344.28762060863|344.28762060863|344.28762060863|344.28762060863|344.28762060863|344.28762060863|342.95755427244|342.95755427244|-382.65528966147|-382.65528966147|-382.65528966147|-382.65528966147|-383.08364636323|-391.20683200515|354.36478238988|354.36478238988|354.36478238988|354.36478238988|354.36478238988|345.16364167452|331.67348769771|331.456131678|331.456131678|331.456131678|331.456131678|331.456131678|331.456131678|331.456131678|331.456131678|331.456131678|331.456131678|331.456131678|331.456131678|321.87259565293|321.87259565293|321.87259565293|321.87259565293|321.87259565293|317.71399313542|-363.45098466938|-363.45098466938|-363.45098466938|-363.45098466938|-363.45098466938|-363.45098466938|-363.45098466938|-363.45098466938|-363.45098466938|-363.45098466938|-363.45098466938|-363.45098466938|-370.83999347759|-374.07776373493|-374.07776373493|-392.64750373218|-410.43890388645|-415.38766488142|-452.36111663612|-452.36111663612|-452.36111663612|-452.36111663612|-452.36111663612|-452.36111663612|-459.74012484851|-468.05570512682|-473.87578143974|-481.24532593511|-482.30034689133|-482.67140514078|-482.67140514078|-482.67140514078|-482.67140514078|-482.67140514078|-482.67140514078|-482.67140514078|-482.67140514078|-482.67140514078|-484.65738430586|-484.65738430586|-484.65738430586|-495.76931826899|-507.82146101339|-511.20440621226|-528.44795579796|476.00405952496|476.00405952496|476.00405952496|476.00405952496|476.00405952496|468.06560847012|465.82844232682|455.34271234013||436.92247171907||421.26385339662|417.50150377402|413.13777586762|||406.00067043089|406.00067043089|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936|-462.46304161936||||-478.44043689253|-478.44043689253|-478.44043689253|-478.44043689253|-478.44043689253|-478.44043689253|-490.07308229402|-490.07308229402|-499.84232790156|-518.70813329665|-523.9118096878|-526.95254553711|-526.95254553711|-541.08894728462|-551.43494583545|-569.84994863335|-586.26105132438|-590.13450214971|-596.77224006562|-596.77224006562|-596.77224006562|-596.77224006562|-596.77224006562|-596.77224006562|-596.77224006562|-596.77224006562|-621.4580607934|-654.64781141758|595.54460999308|595.54460999308
05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH|-406.21249695317|-406.21249695317|-406.21249695317|-406.21249695317|-406.21249695317|-406.21249695317|-406.21249695317|-406.21249695317|-406.21249695317|-406.21249695317|-406.21249695317|-406.21249695317|-406.21249695317|-406.47500271815|-411.15555281129|-416.57283713516|-416.8642638226|-420.86584123192|398.03145055827|398.03145055827|398.03145055827|398.03145055827|398.03145055827|398.03145055827|398.03145055827|398.03145055827|398.03145055827|396.31827704174|394.10835368229|394.10835368229|390.53705625615|-414.98845315337|-414.98845315337|-414.98845315337|-414.98845315337|-414.98845315337|||-414.98845315337|-414.98845315337||||-414.98845315337|-414.98845315337|-414.98845315337|-414.98845315337|-414.98845315337|-417.19747351864|-417.19747351864|-417.70280129921|-417.70280129921|-417.70280129921|-417.70280129921|-417.70280129921|-417.70280129921|-417.70280129921|-417.70280129921|-419.93701198268|-419.93701198268|-419.93701198268|-419.93701198268|-419.93701198268|-419.93701198268|-419.93701198268|-419.93701198268|-419.93701198268|-424.26334834285|-427.83704116816|400.66570212801|400.66570212801|400.66570212801|400.66570212801|396.37854435665|389.46239128503|389.46239128503|387.26378843953|-406.55768671534|-406.55768671534|-410.74743239638|-411.33633742211|-411.33633742211|-412.49036508001|387.35965830519|387.35965830519|387.35965830519|387.19236737437|387.19236737437|387.19236737437|387.19236737437|381.59239610762|381.59239610762|381.59239610762|381.59239610762|381.59239610762|381.59239610762|381.59239610762|378.53044249317|371.05152365212|-396.79236198545|-396.79236198545|-396.79236198545|-396.79236198545|-396.79236198545|-396.79236198545|-396.79236198545|-400.5748466505|-401.88871171887|-403.85969392917|-405.07188248261|-412.51876306119|-413.7486157901|-414.75957038744|-419.86063478107|-420.06272700123|-420.06272700123|-420.06272700123|-420.06272700123|-420.06272700123|-420.06272700123|-420.06272700123|-420.06272700123|-420.06272700123|-420.06272700123|-420.06272700123|-420.06272700123|-420.06272700123|-420.06272700123|-420.06272700123|-420.06272700123|-420.06272700123|-420.06272700123|-434.46095114191|-434.46095114191|-434.46095114191|-437.93439049676|-439.42152939853|-439.49367916762|-439.49367916762|-439.49367916762|-439.49367916762|-439.49367916762|-439.49367916762|-439.49367916762|-439.49367916762|-439.49367916762|-446.88742333186|-453.56378979961|-456.17088704948|-461.26627720825|-461.26627720825|-461.26627720825|-461.26627720825|-461.26627720825|-466.78476194797|-468.08080573318|-468.08080573318|-468.08080573318|-471.66757684546|-473.82507182048|-476.84172840664|-476.84172840664|-476.84172840664|-476.84172840664|-476.84172840664|-476.84172840664|-476.84172840664|-476.84172840664|-477.12970162045|-483.04965761647|-487.52740243789|-488.15266666276|-492.52518823261|462.61203016998|462.61203016998|462.61203016998|462.61203016998|462.61203016998|462.61203016998|462.61203016998|461.29634149283|461.29634149283|456.3959271931|451.01214742918||445.75238874509||442.75329849489|442.75329849489|442.75329849489|||442.75329849489|442.75329849489|439.00365990806|437.06746674968|437.06746674968|430.51942445385|426.04934863633|422.71039856348|420.83376363553|413.20974788442|412.19907686614|412.19907686614|412.19907686614|412.19907686614|405.2577477936|405.2577477936|405.2577477936|405.2577477936|405.2577477936|399.14749924387|393.02499576901|386.01665620114|-415.25410165044|-415.25410165044|-415.25410165044|-415.25410165044|-415.25410165044||||-415.25410165044|-415.25410165044|-415.25410165044|-415.25410165044|-415.25410165044|-415.25410165044|-420.76011667485|-424.00013404682|-424.45902516751|-424.45902516751|-424.45902516751|-425.48705590101|-425.48705590101|-425.76735594061|-425.76735594061|-428.83596359124|-429.4067548571|-429.4067548571|-436.55221685479|-436.55221685479|-436.55221685479|-436.55221685479|-436.55221685479|-436.55221685479|-436.55221685479|-436.55221685479|-436.55221685479|-444.39134188836|405.60026741242|405.60026741242
05462|601|/equities/omv-ag|STOXX600/EAFAVALUE|51.930791718807|51.930791718807|51.39254597276|51.130607060255|50.817670072305|50.817670072305|50.817670072305|50.283522302561|49.120580971961|48.358977331856|48.232197035395|47.88542843876|47.88542843876|47.389739630046|47.389739630046|47.389739630046|47.389739630046|47.097162932075|47.097162932075|47.097162932075|47.097162932075|46.740355085168|46.740355085168|46.740355085168|46.740355085168|46.740355085168|46.740355085168|46.740355085168|46.609281300211|46.246341690319|-48.773150800613|-48.773150800613|-48.773150800613|-48.773150800613|-48.773150800613|-48.773150800613|||-48.773150800613|-48.773150800613||||-48.773150800613|-48.773150800613|-48.773150800613|-48.773150800613|-48.840169243181|-48.869076733417|46.868721533684|46.868721533684|46.868721533684|46.868721533684|46.868721533684|46.868721533684|46.868721533684|46.868721533684|46.868721533684|46.868721533684|46.868721533684|46.868721533684|46.868721533684|46.868721533684|46.868721533684|46.868721533684|46.868721533684|46.868721533684|46.868721533684|46.868721533684|46.868721533684|46.868721533684|46.557064163425|46.557064163425|45.992292735024|45.616991198773|45.51732672322|45.51732672322|45.51732672322|45.51732672322|45.51732672322|45.14591936125|44.717687543383|44.258542732123|44.03409227112|44.03409227112|44.03409227112|43.83454506904|-45.836775758561|-45.836775758561|-45.836775758561|-45.836775758561|-45.836775758561|-46.1864176621|-46.360463339969|-46.912735204878|-47.290818988154|-47.354173705866|-47.354173705866|-47.354173705866|-47.354173705866|-47.354173705866|-47.354173705866|-47.354173705866|-47.354173705866|-47.354173705866|-47.354173705866|-47.354173705866|-47.354173705866|-47.354173705866|-47.354173705866|-47.989082599006|-47.999675891149|-47.999675891149|-47.999675891149|-48.545556138923|-48.545556138923|-48.545556138923|-48.545556138923|-48.545556138923|-48.545556138923|-48.599507516148|-48.780564195053|-49.043960657535|46.563307953995|46.563307953995|46.563307953995|46.563307953995|46.563307953995|46.563307953995|46.563307953995|46.563307953995|46.20145373998|45.76939112012|45.392658300581|45.227399900425|44.923775013805|44.439751210611|44.365279055085|44.298086219856|-46.801828392203|-46.801828392203|-46.801828392203|-46.801828392203|-46.801828392203|-46.801828392203|-47.026473371911|-47.848305535237|45.049129032892|45.049129032892|44.637146004982|44.637146004982|44.637146004982|44.58127213512|44.476274168251|44.476274168251|44.476274168251|44.476274168251|44.476274168251|44.476274168251|44.476274168251|44.476274168251|44.381052784634|44.381052784634|44.381052784634|44.381052784634|44.381052784634|44.198949818824|43.770322681436|43.770322681436|43.770322681436|43.770322681436|43.770322681436|43.770322681436|43.770322681436|43.770322681436|43.444801199181|43.087557964572|-46.06095255129|-46.06095255129|-46.06095255129|-46.06095255129|-46.06095255129|-46.06095255129|-46.36883649023|-46.65870591437|-46.782228720472|-46.782228720472|-47.118031674277|45.575062159547|45.575062159547|45.575062159547|45.575062159547|45.575062159547|45.575062159547|45.575062159547|45.575062159547|45.575062159547|45.575062159547|45.575062159547|45.575062159547|45.107846767647|44.435120632304|44.435120632304|44.217062340417|44.217062340417|43.190071488131|42.886360981394|42.886360981394|42.886360981394|42.886360981394|42.886360981394||42.886360981394|42.886360981394|42.40151389697|-45.564081422124|-45.564081422124|-45.564081422124|-45.564081422124|||-45.564081422124|-45.564081422124|-45.564081422124|-45.564081422124|-45.564081422124|-45.564081422124|-45.564081422124|-46.064544114107|-46.064544114107|-47.736160499778|45.024691418827|45.024691418827|45.024691418827|45.024691418827|45.024691418827|45.024691418827|44.699656623404|43.972950557648|43.556612018942|43.279029827793|43.279029827793|43.133364339095|43.06929211641|42.385879781784|41.860978950992|41.789978731489|41.51219742918|41.272441579501|40.958467579261|40.958467579261|40.958467579261
05463|26435|/equities/orion-b|STOXX600/EAFAVALUE|-73.758708895125|-73.758708895125|-73.758708895125|-73.758708895125|-73.758708895125|-73.758708895125|-77.52634592948|69.829059061103|69.671180125401|69.345755440577|67.831396375083|67.600799001763|67.600799001763|67.501567900886|67.501567900886|67.501567900886|67.501567900886|67.501567900886|67.501567900886|66.182293005244|66.142459937284|66.142459937284|66.142459937284|66.142459937284|66.142459937284|66.142459937284|66.142459937284|64.877736061094|-66.316371187831|63.009240360196|63.009240360196|63.009240360196|61.660265625776||60.771764926379|60.771764926379|||60.771764926379|60.463070105916||||59.739522721377|58.918913711008|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.295333532124|-62.755925765335|-63.714918576677|-64.847130946538|-65.894033198248|-67.107259490634|-68.102509104041|-68.783343406549|-70.961772058941|65.054239221353|65.054239221353|65.054239221353|65.054239221353|65.054239221353|65.054239221353|65.054239221353|65.054239221353|65.054239221353|65.054239221353|65.054239221353|65.054239221353|65.054239221353|65.054239221353|64.613041290463|62.861711697248|-67.809883952714|-67.809883952714|-67.809883952714|-67.809883952714|-67.809883952714|-67.809883952714|-69.014704889403|-69.014704889403|-69.014704889403|-69.014704889403|-69.014704889403|-69.014704889403|-69.014704889403|-69.014704889403|-69.014704889403|-69.014704889403|-69.014704889403|-69.014704889403|-69.014704889403|-69.591339952799|-70.118156944217|-70.181946128863|-70.181946128863|-70.181946128863|-70.181946128863|-70.181946128863|-70.181946128863|-70.181946128863|-70.181946128863|-70.181946128863|-70.181946128863|-70.181946128863|-70.181946128863|-70.181946128863|-70.181946128863|-70.181946128863|-70.181946128863|-70.181946128863|-70.181946128863|-70.181946128863|-70.181946128863|-70.181946128863|-73.597000947133|67.916428431736|66.812698003171|66.646302618097|66.646302618097|66.646302618097|66.646302618097|66.463948301708|66.463948301708|66.426609308891|65.826785493087|65.090877347734|64.967639293435|63.126640889394|63.126640889394|63.126640889394|63.126640889394|63.126640889394|63.126640889394|62.171267400569|61.398634259774|61.084594427296|60.617750761762|60.617750761762|60.617750761762|60.617750761762|60.617750761762|60.375278285096|60.235840491569|60.235840491569|60.235840491569|60.235840491569|60.235840491569||60.130644085602|60.130644085602|60.130644085602|60.130644085602|60.130644085602|60.130644085602|59.170160773282|59.144621428388|58.807913842619|58.703237390982|57.739710543406|57.158009553234|56.320012013427|55.627789303452|54.499335322565||54.499335322565|54.499335322565|54.485121162277|54.485121162277|54.485121162277|54.485121162277|53.386245312008|52.695828082068|52.078700200168|51.945554065851|51.945554065851|51.945554065851|51.945554065851|51.945554065851|51.945554065851|51.945554065851|51.945554065851|51.52283573167|50.644818200187||49.808132054095|49.13681271527|48.885347715725|48.253164043812|47.034069421985|-52.896456120071|-52.896456120071|||-53.338218361786|-53.338218361786|-53.338218361786|-53.338218361786|-53.338218361786|-53.590393156979|-53.590393156979|-55.398697741206|-55.398697741206|-57.736631378801|-57.736631378801|-57.736631378801|-57.736631378801|-57.736631378801|-57.736631378801|-57.736631378801|53.927427538018|53.927427538018|53.927427538018|53.927427538018|53.504918054056|52.97324302827|52.80693783401|52.323263641182|51.589314261427|51.589314261427|51.589314261427|51.589314261427|51.589314261427|51.589314261427|51.589314261427
05464|373|/equities/orkla-a|STOXX600/EAFAVALUE|122.85026680468|122.85026680468|122.85026680468|122.85026680468|122.17252494492|121.86947199148|119.0271888976|116.59131964099|115.7133615092|115.7133615092|114.65373670564|113.43192568869|112.09103235769|111.07892221398|110.71547141546|109.61718978345|109.26592713671|109.26592713671|109.26592713671|109.26592713671|109.26592713671|109.26592713671|109.26592713671|109.26592713671|109.26592713671|109.26592713671|108.88699824472|108.88699824472|108.88699824472|108.88699824472|108.88699824472|108.88699824472|108.88699824472|108.88699824472|108.88699824472|108.88699824472|||108.85222188256|108.38024585801||||108.15854372614|108.15854372614|108.15854372614|108.15854372614|107.59326514041|107.59326514041|106.11473633223|105.63980008856|105.63980008856|104.62755650166|103.9629975482|103.9629975482|103.9629975482|103.9629975482|103.9629975482|103.9629975482|103.9629975482|103.9629975482|103.83110779349|103.30123232276|102.49934824105|102.49934824105|102.49934824105|102.49934824105|102.49934824105|102.49934824105|102.49934824105|102.49934824105|-105.34552905363|-105.34552905363|-105.34552905363|-105.34552905363|-105.70614101933|-106.64015465364|-106.85919729374|-106.85919729374|-106.85919729374|-106.85919729374|102.86496159867|102.86496159867|102.86496159867|102.69439948748|102.58628387475|102.58628387475|102.58628387475|102.47920439005|101.48800301287|101.21445025044|100.99383098369|-105.69207278677|-105.69207278677|-105.69207278677|-105.69207278677|-105.69207278677|-105.69207278677|-105.86341488569|-106.16490822599|-107.0110088009|-107.74465805338|-107.74465805338|-107.74465805338|-107.94961819435|-108.08953466501|-108.08953466501|-108.08953466501|-108.79948160479|-109.82720229172|-110.58022909191|-111.30025302068|-112.50583575717|-114.17871012678|-115.61674659423|-115.61674659423|-115.61674659423|-115.61674659423|-115.61674659423|-115.61674659423|-115.61674659423|-115.61674659423|-115.61674659423|-115.67416093274|-115.77065780259|-115.77065780259|-115.77065780259|111.08936345306|111.08936345306|111.08936345306|111.08936345306|111.08936345306|110.33817839321|108.74242035213|108.46744968424|108.46744968424|108.46744968424|107.7585798665|107.7585798665|107.18175320318|106.55750576313|105.94904780955|105.94904780955|105.94904780955|105.39834015197|105.39834015197|105.39834015197|105.39834015197|105.39834015197|105.39834015197|105.39834015197|105.39834015197|105.39834015197|105.39834015197|105.39834015197|105.39834015197|105.39834015197|-110.24361184516|-110.24361184516|-110.24361184516|-110.24361184516|-110.33734335809|-110.48746357324|-110.48746357324|-111.20273781223|-111.5252622013|-111.63108672469|-111.63108672469|-111.63108672469|-111.63108672469|-111.63108672469|-111.63108672469|-112.56787320606|-112.70565266806|-112.70565266806|-112.70565266806|-112.70565266806|-112.70565266806|-112.8951675119|-114.42796703864|-115.07552164449|-116.17835551781|-116.23676354439|-116.23676354439||-116.23676354439|-116.23676354439|-116.23676354439|-116.23676354439|-116.23676354439|-116.23676354439||-116.23676354439|-116.23676354439|-116.23676354439|-116.23676354439|-116.23676354439|-116.23676354439|-116.23676354439|-116.23676354439|-116.23676354439|-116.23676354439|-116.23676354439|-117.11307331755|-118.91452489114|-120.74206759458|-120.74206759458|-120.74206759458|-120.74206759458|-120.74206759458|-120.74206759458||-120.74206759458|-120.74206759458|-120.74206759458|-121.06896280719|114.31781817065|113.95780095478|113.95780095478||||113.04755899001|111.0472882753|110.98810842519|110.98810842519|110.98810842519|110.98810842519|110.98810842519|110.98810842519|110.98810842519|110.98810842519|110.98810842519|110.98810842519|109.58678688479|109.24087804636|108.32319443845|107.94243826494|107.8138187685|106.97091296408|105.91212382022|105.76928954291|105.76928954291|105.58698268257|105.58698268257|105.58698268257|105.58698268257|105.58698268257|105.58698268257|105.58698268257|105.58698268257|105.58698268257
05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM|102.20151332618|102.20151332618|101.70309395713|101.70309395713|101.70309395713|101.70309395713|101.70309395713|100.7705686242|100.7705686242|100.7705686242|99.439980915957|99.439980915957|99.439980915957|98.487986949155|98.487986949155|98.487986949155|98.481095847233|96.560102631366|95.385674134134|95.250749207469|95.198604160914|93.69901059112|-102.98167805628|-102.98167805628|-102.98167805628|-102.98167805628|-102.98167805628|-102.98167805628|-102.98167805628|-102.98167805628|-102.98167805628|-104.45464245429|93.942047959606||93.942047959606|92.08838619793|||-97.810685259536|-97.810685259536||||-97.810685259536|-97.810685259536|-97.810685259536|-97.810685259536|-97.864975212547|-97.864975212547|-97.864975212547|-97.864975212547|-97.864975212547|-97.864975212547|-97.864975212547|-97.864975212547|-98.106639701495|-98.774048097011|-99.482276341514|-100.47730426903|-100.47730426903|-100.47730426903|-101.71200710001|-102.78445133304|-103.59605581601|-105.22228391788|98.095687829009|98.095687829009|98.095687829009|98.095687829009|98.095687829009|98.095687829009|98.095687829009|96.817428971387||94.531587813802|94.23516833477|94.23516833477|94.23516833477|94.23516833477|94.23516833477|94.23516833477|94.207409193039|92.969897696177|92.435059543499|92.435059543499|91.127848091003|89.938160832587|87.064623655945|86.010139904718|84.061819776672|83.549655460009|83.549655460009|82.996770707941|82.996770707941|82.996770707941|82.996770707941|82.996770707941|82.508732966264|82.508732966264|82.508732966264|82.508732966264|82.508732966264|82.508732966264|82.508732966264|82.508732966264|82.481927213492|81.689916091299|80.464910141998|77.802677172614|-84.437286521232|-84.437286521232|-84.437286521232|-84.437286521232|-84.437286521232|-84.437286521232|-84.437286521232|-84.437286521232|-84.437286521232|-84.437286521232|-84.437286521232|-84.437286521232|-84.437286521232|-84.437286521232|-84.437286521232|-84.437286521232|-84.437286521232|-84.437286521232|-84.437286521232|-84.437286521232|-84.437286521232|-84.437286521232|-84.437286521232|-84.437286521232|-84.437286521232|-84.437286521232||-84.945870877677|-86.086523587365|-87.926836060207|-87.926836060207|-87.926836060207|-87.926836060207|-87.926836060207|-87.926836060207|-87.926836060207|-88.244264018448|82.711675844324|82.711675844324|82.711675844324|82.711675844324|82.711675844324|82.711675844324|82.711675844324|82.711675844324|82.711675844324|82.711675844324|82.711675844324|82.711675844324|82.711675844324|81.936310037123|81.421172689491|81.421172689491|81.421172689491|80.144637610176|79.114040297114|78.861899715691|78.861899715691|77.235441161558|77.039574060717|77.039574060717|77.039574060717|77.039574060717|77.039574060717|77.039574060717|77.039574060717|76.009524038411||75.622250745668|73.590833873632|72.630372598306|71.303189571849|71.016321932995|70.941466423895|70.18330118063|68.902080921518|68.902080921518|68.902080921518|68.59398142959|68.515968691235|68.515968691235|68.515968691235|68.515968691235|68.515968691235|68.246932174515|68.246932174515|68.246932174515|68.246932174515|68.246932174515|68.246932174515|68.246932174515|68.246932174515|68.246932174515|68.246932174515|67.958253173642|67.835284847476|66.574755821469|65.507507282101|64.936675130882|64.04677973466|64.04677973466|64.04677973466||63.902997366647|63.902997366647|63.887223738277|63.139137605654|61.483486550635|-68.058899372083|-68.058899372083|||-68.058899372083|-68.058899372083|-68.058899372083|-68.058899372083|-68.058899372083|-68.058899372083|-68.058899372083|-68.058899372083|-68.058899372083|-70.012110252361|66.636899370691|66.636899370691|66.636899370691|66.636899370691|66.636899370691|66.636899370691|66.636899370691|65.918776400378|65.419198441826|64.597442441872|64.461219935863|64.461219935863|64.313021506699|63.40835745007|62.819846070147|62.342049188455|61.707828701691|61.278144188673|60.122938072186|59.732888692181|59.732888692181
05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE|137.05403776079|137.05403776079|137.05403776079|136.82392914991|133.42353352663|133.42353352663|133.42353352663|133.42353352663|133.42353352663|132.03959763725|132.03959763725|132.03959763725|132.03959763725|132.03959763725|132.03959763725|132.03959763725|132.03959763725|132.03959763725|127.63565861605|125.04239947953|122.09711188914|119.88331373014|119.88331373014|119.88331373014|119.88331373014|119.88331373014|119.88331373014|119.88331373014|119.88331373014|116.36245080461|116.36245080461|116.36245080461|116.36245080461|114.42494839021|-132.19553125134|-132.19553125134|||-132.19553125134|-132.19553125134||||-132.19553125134|-139.67003862318|128.14891167489|128.14891167489|128.14891167489|128.14891167489|128.14891167489|128.14891167489|128.14891167489|128.14891167489|128.14891167489|127.30434630543|126.06379448935|126.06379448935|126.06379448935|126.06379448935|122.30438195978|122.30438195978|119.6298688442|117.39429193409|116.49087890952|114.72230133589|114.72230133589|114.72230133589|114.44882424152|114.44882424152|113.02091929952|112.93878978613|112.93878978613|110.68199077054|-126.87498698787|-126.87498698787|-126.87498698787|-126.87498698787|-126.87498698787|-127.01757830843|-127.01757830843|-129.03619913773|-129.57355196958|-131.88891031069|-131.88891031069|-131.88891031069|-131.88891031069|-131.88891031069|-134.693233509|-135.94525699608|-136.05340458425|-136.05340458425|-138.57600229617|-139.30778425582|-139.30778425582|-139.30778425582|-139.30778425582|-139.88876848321|-139.88876848321|-139.88876848321|-139.88876848321|-139.88876848321|-139.88876848321|-139.88876848321|-139.88876848321|-140.33105298322|-140.33105298322|-140.33105298322|-140.33105298322|-140.33105298322|-140.33105298322|-140.33105298322|-144.32339500103|-149.43432896571|-150.88033817032|-152.86977882097|-160.32640668761|-166.00546626924|-174.83825323183|-223.25510380626|-223.25510380626|-223.25510380626|-223.25510380626|-223.25510380626|-223.25510380626|-223.25510380626|-223.25510380626|-223.25510380626|-223.25510380626|-223.25510380626|-223.25510380626|-244.32482247147|-244.32482247147|-249.94979969432|-251.31618101577|-251.31618101577|-251.31618101577|-252.60687491606|-258.990970264|-261.52330571868|-286.99255902742|294.3187917006|294.3187917006|294.3187917006|294.3187917006|294.3187917006|294.3187917006|294.3187917006|294.3187917006|294.3187917006|294.3187917006|291.76532716353|289.43804462554|289.43804462554|284.80339546338|274.61488045736|270.63320423811|270.43853181342|270.43853181342|269.09836189989|261.49639964722|261.49639964722|261.49639964722|261.49639964722|261.49639964722|261.49639964722|261.49639964722|261.49639964722|261.49639964722|257.53966199417|257.53966199417|257.53966199417|257.30516032664|255.51130315427|250.32922131887|247.23138716458|247.23138716458|247.23138716458|247.23138716458|247.23138716458|247.23138716458|247.23138716458|247.23138716458|243.9960054053|239.56571616256||239.56571616256||239.56571616256|239.56571616256|239.56571616256|||239.56571616256|239.56571616256|239.56571616256|239.56571616256|239.56571616256|239.56571616256|239.56571616256|-278.7103063892|-280.02938455695|-280.02938455695|-285.26339422305|-285.26339422305|-285.26339422305|-285.26339422305|-291.39821037805|-292.83268095853|-292.83268095853|-292.83268095853|-292.83268095853|-292.83268095853|-292.83268095853|-292.83268095853|-296.44187468293|-299.96874490052|-300.32242737707|-300.32242737707|-300.32242737707||||-300.32242737707|-300.32242737707|-300.32242737707|-300.32242737707|-300.32242737707|-300.32242737707|-308.8634867837|-308.8634867837|-331.24516640719|-331.24516640719|-331.24516640719|-331.24516640719|-333.53906123965|304.01818737268|304.01818737268|304.01818737268|304.01818737268|304.01818737268|304.01818737268|302.14281581654|302.14281581654|300.78091392268|299.51709132254|299.51709132254|299.51709132254|299.51709132254|299.51709132254|298.57454930477|296.51232425268|296.51232425268
05467|42602|/equities/osram-licht|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05468|26322|/equities/pandora|STOXX600/EAFAGROWTH|484.58224034254|484.58224034254|484.58224034254|484.58224034254|484.58224034254|484.58224034254|484.58224034254|484.58224034254|484.58224034254|484.58224034254|484.58224034254|484.58224034254|484.58224034254|484.58224034254|484.58224034254|-541.03982274394|-541.03982274394|-551.72757845301|-554.68065696711|-560.81183429288|-578.8909330956|-586.23323664448|-586.23323664448|-590.44803698616|-605.83113525264|-620.63460421951|-630.20508189104|-638.37231863761|-657.12480458975|-661.39422257476|-723.24914161953|-726.86570477257|-728.00783451902|-728.00783451902|-728.00783451902|-744.50966773094|||-744.50966773094|-744.50966773094||||-749.17513140873|-749.17513140873|-749.17513140873|-749.17513140873|-753.02670057848|-753.02670057848|-753.02670057848|-762.51852839341|-768.74281610769|-772.65869812747|-784.79855754398|-797.53172924809|-799.20192816845|-800.82434699923|-806.59370600283|-812.2374694248|-814.50429273826|-814.50429273826|-814.50429273826|-814.50429273826|-814.50429273826|-814.50429273826|-814.50429273826|-814.50429273826|-816.52697633353|-818.74111465444|-844.7099174939|-844.7099174939|-844.7099174939|-844.7099174939|-844.7099174939|-844.7099174939|-844.7099174939|-857.56902196212|-857.56902196212|-887.09889769337|-914.05437146051|830.52047819645|830.52047819645|830.52047819645|830.52047819645|828.40053065122|821.91170547075|814.43523711703|796.11690096879|784.35212236007|-858.38962546883|-858.38962546883|-858.38962546883|-858.38962546883|-858.38962546883|-866.21072548295|-879.41422672122|-879.41422672122|-879.41422672122|-879.41422672122|-879.41422672122|-885.06025801598|-889.12303079564|-889.12303079564|-889.12303079564|-889.12303079564|-889.12303079564|-891.84784861625|-898.51980602543|-912.91089897466|-919.01171552924|-919.01171552924|-919.01171552924|-919.01171552924|-919.01171552924|-919.01171552924|-919.01171552924|-919.01171552924|-919.01171552924|-928.65743999777|-929.19459000166|-929.19459000166|-929.19459000166|-929.19459000166|-943.82731883322|-962.81927434377|-968.39400216222|-968.39400216222|-968.39400216222|-968.39400216222|-968.39400216222|-968.39400216222|-968.39400216222|-968.39400216222|-968.39400216222|-968.39400216222|-1018.5377523753|-1092.686230646|-1092.686230646|-1092.686230646|-1101.2624784956|-1103.2962697477|-1103.2962697477|-1108.691669088|-1108.691669088|-1108.691669088|-1108.691669088|-1108.691669088|-1108.691669088|-1108.691669088|-1108.691669088|-1108.691669088|-1108.691669088|-1108.691669088|-1108.691669088|-1108.691669088|-1108.691669088|-1108.691669088|-1108.691669088|-1109.4629656534|-1115.6810729482|-1144.7081968422|-1144.7081968422|-1144.7081968422|-1144.7081968422|-1156.2868853803|-1174.9854282003|-1187.4460606314|-1187.4460606314|-1187.4460606314|-1189.3985742543|-1189.3985742543|-1189.3985742543|-1214.2761936159|-1224.5846595732|-1235.4551773036|1119.4637198121|1119.4637198121|1119.4637198121|1119.4637198121|1119.4637198121|1119.4637198121|1119.4637198121|1119.4637198121|1119.4637198121||1119.4637198121||1119.4637198121|1115.3813316224|1115.3813316224|||1115.3813316224|1115.3813316224|1115.3813316224|1115.3813316224|1115.3813316224|1115.3813316224|1102.757035136|1084.8133723734|1074.2093026371|1041.2603362634|1031.9559291816|1010.6732546462|970.80361627356|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981||||-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1037.3115234981|-1059.8238932965|-1138.6432337626|-1149.9823873612|-1149.9823873612|-1162.7582081791|-1182.759120199|-1183.3705584315|-1183.3705584315|-1183.3705584315|-1183.3705584315|-1183.3705584315|-1183.3705584315|-1183.3705584315|-1201.0228427016|-1207.2349909897|-1207.2349909897|-1224.0388788774|-1241.0431987527|-1265.3257763919|-1268.6397515465|-1284.7663906073
05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH|24.961104691905|24.961104691905|24.961104691905|24.961104691905|24.961104691905|24.961104691905|24.961104691905|24.961104691905|24.961104691905|-25.583519386666|-25.583519386666|-25.583519386666|-25.583519386666|-25.583519386666|-25.583519386666|-25.583519386666|-25.856687889515|-25.987687707789|-25.987687707789|-25.987687707789|-25.987687707789|-25.987687707789|-25.987687707789|-25.987687707789|-26.418542677437|24.574885702091|24.574885702091|24.245850493657|24.245850493657|24.245850493657|24.084278241514|23.713642058239|23.403491057142|22.881100483718|22.269556491444|-23.751137340278||-23.751137340278|-23.751137340278|-23.751137340278|||-23.751137340278|-23.751137340278|-23.751137340278|-23.751137340278|-23.751137340278|-23.751137340278|-23.983008535078|-23.983008535078|-24.381676205188|-24.460751966404|-24.642357797184|-24.642357797184|-24.642357797184|-24.642357797184|-24.642357797184|-24.782797999094|-24.782797999094|-24.782797999094|-24.782797999094|-24.782797999094|-24.782797999094|-24.782797999094|-24.782797999094|-24.782797999094|-24.989220295693|-25.194689073325|-25.447432719073|23.747581408188|23.747581408188|23.747581408188|23.747581408188|-25.182538681116|-25.182538681116|-25.182538681116|-25.182538681116|-25.182538681116|-25.182538681116|-25.182538681116|-25.316709709262|-25.365788036028|-25.439208513542|-25.585786826129|23.853014726644|23.738904921219|23.561005662995|23.451117276171|-24.661497747467|-24.661497747467|-24.661497747467|-24.661497747467|-24.661497747467|-24.661497747467|23.252074961083|23.252074961083|23.252074961083|23.012304575594|22.941302126023|22.941302126023|22.670335788829|-23.86128783073|-23.86128783073|-23.86128783073|-23.86128783073|-23.86128783073|-23.86128783073|22.977098634776|22.977098634776|22.977098634776|22.977098634776|22.977098634776|22.977098634776|22.977098634776|22.977098634776|22.977098634776|22.977098634776|22.977098634776|-24.097980033627|-24.097980033627|-24.097980033627|-24.097980033627|-24.097980033627|-24.097980033627|-24.097980033627|-24.097980033627|-24.097980033627|-24.097980033627|-24.097980033627|-24.097980033627|-24.097980033627|-24.097980033627|-24.097980033627|-24.097980033627|-24.097980033627|-24.097980033627|-24.097980033627|-24.097980033627|-24.097980033627|-24.097980033627|-24.097980033627|-24.097980033627|-24.212200918982|-24.406790828495|-24.406790828495|-24.624767515162|22.970497296209|22.970497296209|22.970497296209|21.191107297335|20.969007518991|20.884452637814|20.547170754696|20.122914717555|20.122914717555|20.122914717555|19.862682896588|19.699182718868|19.699182718868|19.699182718868|19.699182718868|19.699182718868|19.612835690158|19.612835690158|19.612835690158|19.612835690158|19.612835690158|19.534260640295|19.495676330889|19.495676330889|19.495676330889|19.495676330889|19.495676330889|19.149640193873|-20.43316860365|-20.43316860365|-20.43316860365|-20.454354288038|-20.854004967938|-20.988060223537|-21.180853015782|-21.180853015782|-21.180853015782|-21.180853015782|-21.180853015782|-21.180853015782|-21.180853015782|-21.180853015782|-21.180853015782|-21.276502537067|-21.533891915541|-21.778633552399|-21.778633552399|-21.928126824744|-21.928126824744|-21.944863439542|-22.174293227705|20.834115433359|20.834115433359|20.834115433359|20.834115433359|20.834115433359|20.834115433359|20.834115433359|20.834115433359|20.834115433359|20.834115433359|20.834115433359|20.834115433359|20.834115433359|20.640684153928||20.506871888255|-22.246503485706|-22.246503485706|-22.246503485706|-22.246503485706|-22.246503485706|-22.246503485706|||-22.246503485706|-22.246503485706|-22.246503485706|-22.246503485706|-22.246503485706|-22.246503485706|-22.246503485706|-22.517349901349|-22.517349901349|-23.192056009671|-24.176729437931|-24.549698773604|-24.862405684236|-24.862405684236|-25.037169757045|-25.037169757045|-25.037169757045|-25.173851290059|-25.173851290059|-25.24205779004|-25.843397341039|-25.862108665336|-25.936787664481|-26.03331814527|-26.03331814527|-26.083685988844|-26.195206874676|-26.211845119466|-26.211845119466|-26.211845119466|-26.211845119466
05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP|6.0558431362774|6.0558431362774|6.0558431362774|6.0558431362774|6.0558431362774|6.0558431362774|6.0558431362774|6.0558431362774|6.0558431362774|6.0558431362774|6.0558431362774|6.0558431362774|6.0558431362774|6.0558431362774|6.0558431362774|6.0558431362774|6.0558431362774|6.0558431362774|6.0558431362774|6.0558431362774|6.0558431362774|6.0438254912326|6.0414671054179|6.0414671054179|6.0414671054179|6.0414671054179|6.0414671054179|6.0165188964533|5.9694656990554|5.8362088204196|5.8362088204196|5.8362088204196|5.8362088204196|5.7386764421254|-6.0735014192178|-6.0735014192178|||-6.0735014192178|-6.0735014192178||||-6.0735014192178|-6.1297792584713|-6.1448141389197|-6.1448141389197|-6.1787932932102|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.8987084095421|5.884676000006|5.8535288401522|5.853032093145|5.8396913722076|5.8396913722076|5.8396913722076|5.8123593304528|-6.1250153762478|-6.1250153762478|-6.1250153762478|-6.1250153762478|-6.1250153762478|-6.1250153762478|-6.1250153762478|-6.1250153762478|-6.1250153762478|-6.1250153762478|-6.1250153762478|-6.1250153762478|-6.1250153762478|-6.1250153762478|-6.1250153762478|-6.1250153762478|-6.1250153762478|-6.1250153762478|-6.1250153762478|-6.1250153762478|-6.1683504826911|5.8540847576051|5.8540847576051|5.8540847576051|5.8540847576051|5.8540847576051|5.8540847576051|5.7813374934635|5.7813374934635|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075||-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0506583367075|-6.0528389311787|-6.0528389311787|-6.0528389311787|-6.0528389311787|-6.0528389311787|-6.0528389311787|-6.0528389311787|-6.0528389311787|-6.078487539397|-6.1026298548769|-6.1026298548769|-6.1026298548769|-6.1026298548769|-6.1026298548769|-6.1026298548769|-6.116255577625|-6.1227227859306|-6.1227227859306|5.9295434323789|5.9295434323789|5.9295434323789|5.9295434323789|5.9295434323789|5.9295434323789|5.9295434323789|5.9295434323789|5.9295434323789|5.9278157511609|5.9278157511609|5.9278157511609|5.9278157511609|5.9278157511609|5.9278157511609|5.9278157511609|5.8795729256622|5.8393702907317|5.8393702907317|5.8393702907317|5.7772472928768|5.7772472928768|5.7362867121509|5.7362867121509|5.7362867121509|5.7362867121509|5.7362867121509|5.7362867121509|5.6334295807736|5.5903661050683|5.4279623603695|5.2996245331094|5.2403605984897|5.2175117385885|5.204902107241|5.1444467777701||5.041718641331|5.0399734456478|5.0399734456478|4.951303742455|-5.2527854949024|-5.2527854949024|-5.2527854949024|||-5.2527854949024|-5.2527854949024|-5.2527854949024|-5.2527854949024|-5.2527854949024|-5.2527854949024|-5.2527854949024|-5.369317269964|-5.4601858728937|-5.5980953501122|-5.7539947084207|-5.7831053525893|-5.829561660763|-5.8478462409934|-5.8850511656823|-5.9026125919623|-6.0637917001824|-6.0991378715189|-6.0991378715189|-6.0991378715189|-6.0991378715189|-6.0991378715189|-6.0991378715189|-6.0991378715189|-6.0991378715189|-6.0991378715189|-6.0991378715189|-6.0991378715189|-6.1588198267257|-6.2003550885823|5.7134762212715
05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM|89.174906270475|89.174906270475|89.174906270475|89.174906270475|89.174906270475|89.174906270475|89.174906270475|89.174906270475|89.174906270475|89.174906270475|89.174906270475|89.174906270475|89.174906270475|88.502116433747|86.435985410575|86.435985410575|86.435985410575|86.435985410575|85.085535937287|83.328374789531|83.220418213004|83.211575029288|82.325141933953|82.325141933953|82.325141933953|82.325141933953|82.325141933953|82.325141933953|82.325141933953|82.325141933953|82.325141933953|82.325141933953|82.325141933953||82.325141933953|81.419050034986|||80.443386723715|79.679316072682||||79.534794839465|79.503104987237|78.941230577996|77.922551811219|77.922551811219|77.922551811219|77.026111894773|77.026111894773|75.910127328421|75.189028076093|74.312250247444|73.730280256763|73.230964319813|73.230964319813|72.795320637252|72.795320637252|72.795320637252|72.76678389264|72.76678389264|72.76678389264|72.76678389264|72.76678389264|72.76678389264|72.76678389264|72.76678389264|72.76678389264|72.76678389264|72.76678389264|72.76678389264|72.76678389264||72.76678389264|72.76678389264|72.76678389264|72.76678389264|72.76678389264|72.76678389264|72.76678389264|72.76678389264|72.76678389264|72.637468260841|72.637468260841|72.637468260841|71.62496812511|71.351073134481|70.682301906015|70.495697868413|70.495697868413|70.495697868413|69.959663908289|68.591847888415|68.467606323499|-74.347972811931|-74.347972811931|-74.347972811931|-74.347972811931|-74.347972811931|-74.347972811931|-74.347972811931|-74.347972811931|-74.347972811931|-74.347972811931|-74.347972811931|-74.347972811931|-74.347972811931|-75.068972810397|-75.068972810397|-75.944414810217|-76.474905124281|-76.956563436294|-77.962090376699|-77.962090376699|-77.962090376699|-77.962090376699|-77.962090376699|-77.962090376699|-77.962090376699|-77.962090376699|-77.962090376699|-77.962090376699|-77.962090376699|-78.260100978043|-79.828996915979|-81.411107243612|-81.89122982987|-82.152479606296|-82.838310724525|-84.833678464126|78.427094975476|78.427094975476|78.427094975476|78.427094975476||78.427094975476|78.427094975476|76.286047077184|76.286047077184|75.191164758476|-82.96389086324|-82.96389086324|-82.96389086324|-82.96389086324|77.208281639696|77.208281639696|76.695988512515|76.695988512515|76.695988512515|76.695988512515|76.695988512515|76.695988512515|76.695988512515|76.695988512515|76.695988512515|74.543318060238|73.813481128754|73.813481128754|73.45559625994|73.45559625994|73.45559625994|73.45559625994|72.162886835589|71.362096178812|70.941213992218|70.622463229608|-75.781711371953|-75.781711371953|-75.781711371953|-75.781711371953|-75.781711371953|-75.781711371953|-75.781711371953|-75.781711371953|-76.551902541644||-76.571598611088|-76.571598611088|-76.571598611088|-76.571598611088|-76.571598611088|-76.571598611088|-76.571598611088|-76.571598611088|-76.571598611088|-78.44349633958|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|71.722636207662|69.294036636443|68.868080778608|68.868080778608|68.868080778608|68.868080778608|68.868080778608||68.868080778608|68.868080778608|68.868080778608|68.868080778608|67.462313196934|66.181457649643|-72.524617499542|||-72.524617499542|-72.524617499542|-72.524617499542|-72.524617499542|-72.524617499542|-72.524617499542|-72.524617499542|-72.524617499542|-72.524617499542|-76.152910782707|-79.811013303214|73.254475213815|73.254475213815|73.254475213815|73.254475213815|73.254475213815|73.254475213815|73.254475213815|73.254475213815|73.254475213815|73.254475213815|73.254475213815|73.254475213815|71.562747745304|68.970831743642|66.919812166873|-73.467836515269|-73.467836515269|-73.467836515269|-73.467836515269|-73.467836515269
05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE|22.288473714012|22.288473714012|22.288473714012|22.288473714012|22.288473714012|22.288473714012|22.288473714012|22.288473714012|22.288473714012|22.152193189349|22.013043468662|22.013043468662|22.013043468662|21.950048730846|21.505286578888|21.505286578888|21.505286578888|21.505286578888|21.505286578888|21.505286578888|21.505286578888|21.505286578888|21.505286578888|21.505286578888|21.505286578888|21.505286578888|21.505286578888|21.505286578888|21.505286578888|21.505286578888|21.505286578888|21.505286578888|21.428096643812|21.352884680835|20.970982559089|20.706647987238|||20.688447547863|20.688447547863||||20.688447547863|20.657163488545|20.452404300016|-21.195520796225|-21.195520796225|-21.195520796225|-21.195520796225|-21.195520796225|-21.195520796225|-21.195520796225|-21.195520796225|-21.195520796225|-21.234963881436|-21.234963881436|-21.434648877395|-21.434648877395|-21.434648877395|-21.465118490566|-21.465118490566|-21.465118490566|-21.465118490566|-21.525687521154|20.518768767964|20.518768767964|20.518768767964|20.518768767964|20.518768767964|20.518768767964|20.518768767964|20.405855475146|20.149283738356|20.097008126829|20.097008126829|20.097008126829|20.097008126829|20.097008126829|20.097008126829|20.097008126829|20.015008919608|19.98556602572|19.912295745198|19.828260213582|19.828260213582|19.828260213582|19.828260213582|19.828260213582|19.828260213582|19.828260213582|19.828260213582|19.828260213582|19.828260213582|19.828260213582|19.828260213582|19.745845033558|19.575938756633|19.5223983504|19.5223983504|19.5223983504|-20.278331171801|-20.278331171801|-20.278331171801|-20.278331171801|-20.278331171801|-20.278331171801|-20.278331171801|-20.278331171801|-20.278331171801|-20.278331171801|-20.278331171801|-20.278331171801|-20.278331171801|-20.278331171801|-20.278331171801|-20.278331171801|-20.278331171801|-20.278331171801|-20.278331171801|-20.278331171801|-20.278331171801|-20.278331171801|-20.601201997124|19.710859900455|19.710859900455|19.710859900455|19.710859900455|19.710859900455|19.710859900455|19.697851606039|19.697851606039|19.623723078467|19.56694189793|19.56694189793||19.395213940476|19.251904013791|19.077949421316|19.023555217749|19.013115921027|18.950684695781|18.702426545422|18.552419045017|18.244076784502|18.204508367451|18.204508367451|18.089174658361|17.962139030632|17.867931785778|17.791034741088|17.707540347493|-18.543731372322|-18.543731372322|-18.543731372322|-18.543731372322|-18.543731372322|-18.543731372322|-18.603312987713|-18.658959197367|-18.696343103343|-18.805080612531|-18.805080612531|-18.805080612531|-18.805080612531|-18.805080612531|-18.805080612531|-18.805080612531|-18.805080612531|-18.805080612531|-18.805080612531|-18.805080612531|-18.805080612531|-18.805080612531|-18.878421686347|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.44114063111|18.37015721894|18.363507351353|18.356396022852|18.131552289389|17.937484566927|17.937484566927|17.937484566927|17.937484566927|17.758594319291|17.696394885002|17.696394885002|17.696394885002|17.696394885002|17.696394885002|17.696394885002|17.617494468849|17.617494468849|17.388882192154|17.272369632212|17.141521410907||16.816135464735|16.703484493966|16.655259934261|16.485843701709|16.322604863234|16.205949271595|15.944110195808|||15.617345272361|15.420106078583|15.219562161188|-16.343848766966|-16.343848766966|-16.343848766966|-16.343848766966|-16.343848766966|-16.343848766966|-16.97983165812|16.002120970803|16.002120970803|15.939896032913|15.939896032913|15.939896032913|15.876321972279|15.876321972279|15.840170372308|15.840170372308|15.840170372308|15.840170372308|15.840170372308|15.687132928968|15.614868903823|15.555966881323|15.414128969564|15.374588487826|15.371344458274|15.371344458274|15.320425229814|15.320425229814
05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH|-46.356721611093|-46.356721611093|-46.356721611093|-46.356721611093|-46.539690144934|-46.704655470758|-47.3985066042|-47.94111745729|-48.821241144493|-49.778321812863|-49.778321812863|-49.798412718502|-49.80462626851|-51.27708476822|-51.628427121821|-52.311865274313|-53.410570782894|-53.410570782894|-53.410570782894|-53.651744280119|-53.925548988205|-54.56005568595|-54.901173009821|-55.023526710877|-56.122251451687|52.397544750684|52.397544750684|52.397544750684|52.329495201633|52.010045482759|-55.022969779905|-55.022969779905|-55.022969779905|-55.022969779905|-55.022969779905|-55.022969779905||-55.022969779905|-55.022969779905|-55.022969779905|||-55.022969779905|-55.022969779905|-55.022969779905|-55.022969779905|-55.022969779905|-55.022969779905|-55.022969779905|-55.022969779905|-55.022969779905|-55.022969779905|-55.022969779905|-55.022969779905|-55.909966956175|-56.289349587415|-56.289349587415|-56.289349587415|-57.447056063518|-58.014506296433|-58.627785104421|-58.989761981597|-59.997280070579|-59.997280070579|-59.997280070579|-59.997280070579|-62.207444588093|-62.207444588093|-62.5749384736|59.371156005841|59.371156005841|59.371156005841|58.446838039802|58.342732020386|58.342732020386|58.342732020386|58.342732020386|58.342732020386|58.342732020386|58.342732020386|58.342732020386|58.342732020386|58.342732020386|58.342732020386|58.342732020386|-60.977118632024|-60.977118632024|-60.977118632024|-60.977118632024|-60.977118632024|-60.977118632024|-62.004575460956|-62.221203837628|-62.221203837628|59.198789503356|59.198789503356|59.198789503356|58.934209508124|58.408407339862|58.408407339862|58.393229097581|58.184700853799|57.007160825462|57.007160825462|56.65962226626|55.155706944249|55.155706944249|55.066897248981|54.055997053515|53.713946291119|53.713946291119|52.908272156351|52.905857493738|52.20650951317|52.071121977998|52.040690739104|-54.348448777723|-54.348448777723|-54.348448777723|-54.348448777723|-54.348448777723|-54.348448777723|-54.348448777723|-54.348448777723|51.774694187234|51.774694187234|51.774694187234|51.774694187234|51.774694187234|51.774694187234|50.715217094498|50.458499080539|50.458499080539|50.458499080539|50.458499080539|50.458499080539|50.25388943553|49.961544215679|-51.998722972187|-51.998722972187|-51.998722972187|-51.998722972187|-51.998722972187|-51.998722972187|-51.998722972187|-51.998722972187|49.668998677857|49.668998677857|49.668998677857|49.668998677857|49.668998677857|49.668998677857|49.431663044434|47.541847132026|47.332053818503|46.972005700844|46.122227191679|46.119462613402|46.119462613402|45.666682642844|45.666682642844|45.508882184649|45.508882184649|45.508882184649|45.508882184649|45.508882184649|45.508882184649|45.508882184649|45.508882184649|45.508882184649|45.508882184649|45.508882184649|45.508882184649|45.508882184649|45.184833813044|45.184833813044|45.184833813044|45.184833813044|45.184833813044|45.184833813044|45.184833813044|45.184833813044|45.184833813044|45.054330355263|45.054330355263|44.549535440445|44.190594009824|43.401675354946|43.401675354946|43.401675354946|43.401675354946|43.401675354946|43.401675354946|43.401675354946|43.401675354946|43.401675354946|43.401675354946|43.401675354946|43.401675354946|43.401675354946|43.401675354946|43.401675354946|43.401675354946|42.230750335045|42.164443612967|40.291883919939|40.048836007183|40.048836007183|40.048836007183|39.812041245638|39.001432377695||-41.438067417399|-41.438067417399|-41.438067417399|-41.438067417399|-41.438067417399|-41.438067417399|-41.438067417399|||-41.438067417399|-41.438067417399|-41.438067417399|-41.438067417399|-41.438067417399|-41.713417194822|-41.713417194822|-42.678816134226|-42.678816134226|-43.655350692285|-44.752335662327|42.354932362007|42.354932362007|42.354932362007|42.354932362007|42.354932362007|42.354932362007|42.354932362007|42.354932362007|42.354932362007|42.354932362007|42.354932362007|42.354932362007|42.354932362007|42.354932362007|42.354932362007|42.354932362007|42.354932362007|42.354932362007|42.354932362007|42.354932362007
05474|531|/equities/belgacom|STOXX600/EAFAVALUE|7.8555686606072|7.8555686606072|7.8555686606072|7.7625763298298|7.6642514203682|7.6277793220563|7.5133662016174|7.489851292745|7.4218966398365|7.4218966398365|7.4218966398365|7.4218966398365|7.4218966398365|7.2515520954271|7.22311342029|7.1640147662629|7.1000162204625|7.0795595356632|7.0795595356632|7.0795595356632|6.9506213873414|-7.3961296959732|-7.3961296959732|-7.3961296959732|-7.3961296959732|-7.3961296959732|-7.3961296959732|-7.3961296959732|-7.3961296959732|-7.3961296959732|-7.3961296959732|-7.3961296959732|-7.3961296959732|-7.3961296959732|-7.3961296959732|-7.3961296959732||-7.3961296959732|-7.3961296959732|-7.3961296959732|||-7.3961296959732|-7.3961296959732|-7.4006996335822|-7.4115223684861|-7.4115223684861|-7.4115223684861|-7.441115796986|-7.441115796986|-7.441115796986|-7.441115796986|-7.5142953268055|-7.5371237879629|-7.5371237879629|7.0268397454718|7.0268397454718|7.0268397454718|7.0268397454718|7.0268397454718|6.8698218006005|-7.2271559667144|-7.2271559667144|-7.2271559667144|-7.2271559667144|-7.2271559667144|-7.2271559667144|-7.2271559667144|-7.2787841902346|-7.3461492178805|-7.3679432999169|-7.4120907443878|-7.4120907443878|-7.4455875142117|-7.4455875142117|-7.4455875142117|-7.7778751567226|-7.7820370407288|7.3006671280567|7.3006671280567|7.3006671280567|7.3006671280567|7.3006671280567|7.3006671280567|7.3006671280567|7.3006671280567|7.3006671280567|7.2590743006273|7.2167491847723|7.1990793740839|7.1990793740839|7.1990793740839|7.1990793740839|7.1990793740839|7.1990793740839|7.1990793740839|7.1990793740839|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.5783809824948|-7.6129231104326|-7.6388033903386|-7.6853370442154|-7.7312080345951|-7.7510643228781|-7.8436826583293|-7.8632588515179|-8.0515463001319|-8.0515463001319|-8.0515463001319|-8.0515463001319|-8.0515463001319|-8.0842177478018|-8.1563531124529|-8.3478927307589|-8.3504360973021|-8.6452915034644|-8.6452915034644|-8.7004218761263|-8.7004218761263|-9.0676911345387|8.1308993773036|8.0375948995273|8.0375948995273|8.0375948995273|8.0375948995273|7.9581615759179|7.909623604488|7.8508240407263|7.8508240407263|7.8508240407263|7.8508240407263|7.8508240407263|7.8508240407263|7.8508240407263|7.8508240407263|7.8508240407263|7.5758471177582|7.5758471177582|7.5758471177582|7.5758471177582|7.5509410618151|7.4646566442212|7.3715823966731|7.3715823966731|7.3456470788043|7.3289499412069|7.3289499412069|7.3289499412069|7.3289499412069|7.3289499412069|7.3289499412069|7.3289499412069|7.3289499412069|7.206611011877|7.1515121707809|7.116655665973|7.116655665973|7.116655665973|7.0057284637062|6.9649118871562|6.9649118871562|6.7943468061942|6.6631630491171|6.5457367180623|6.5052628250958|6.3443708258773|-6.9836761666567|-6.9836761666567|-6.9836761666567|-6.9836761666567|-6.9836761666567|-6.9865613979635|-6.9865613979635|-6.9865613979635|-6.9865613979635||-6.9865613979635|-6.9865613979635|-6.9865613979635|-6.9865613979635|-6.9865613979635|-6.9865613979635|-6.9865613979635|||-6.9865613979635|-6.9865613979635|-6.9865613979635|-6.9865613979635|-6.9865613979635|-6.9865613979635|-6.9865613979635|-6.9865613979635|-6.9865613979635|6.4737268174377|6.4737268174377|6.4737268174377|6.4737268174377|6.3985855275488|6.3639836503506|6.2815273083999|6.2815273083999|6.2815273083999|6.2815273083999|6.2815273083999|6.2815273083999|6.2815273083999|6.2815273083999|6.2386448988888|6.2386448988888|6.1334946033661|6.0361048510013|6.0184496829176|5.9466108689997|5.8370674330099|5.7364639130018
05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH|94.635860214508|94.635860214508|94.635860214508|94.635860214508|94.635860214508|94.635860214508|94.635860214508|94.635860214508|94.635860214508|93.506507195672|92.89374310059|92.89374310059|92.89374310059|92.565273672151|90.668728542|90.668728542|90.668728542|90.551885368978|90.551885368978|88.322089886837|87.166769796138|86.671968678109|86.168897994522|86.168897994522|86.168897994522|86.168897994522|84.965309827028|84.965309827028|84.965309827028|84.965309827028|84.965309827028|84.965309827028|84.965309827028|84.142013038196|83.721126835653|80.921251819209|||-89.822575765711|-89.822575765711||||-89.822575765711|-89.822575765711|-89.822575765711|-89.822575765711|-89.822575765711|-89.822575765711|-89.822575765711|-89.822575765711|-89.822575765711|-89.822575765711|-89.822575765711|-89.822575765711|-89.822575765711|-89.822575765711|-89.822575765711|-89.822575765711|-89.822575765711|-89.822575765711|-89.822575765711|-89.822575765711|-89.822575765711|-89.822575765711|-89.822575765711|-89.822575765711|-89.822575765711|-89.822575765711|-90.963179748566|-90.963179748566|-91.581948286315|-91.581948286315|-91.581948286315|-91.581948286315|-91.581948286315|85.551163017139|85.551163017139|85.551163017139|85.551163017139|85.551163017139|85.551163017139|85.551163017139|84.202517126175|84.202517126175|84.202517126175|84.202517126175|84.202517126175|84.202517126175|84.202517126175|84.202517126175|84.202517126175|84.202517126175|84.202517126175|84.202517126175|84.202517126175|84.202517126175|83.123910478058|82.379898445807|81.874331572544|81.215922782699|80.139916576588|78.476268055412|78.476268055412|78.476268055412|78.476268055412|78.476268055412|78.476268055412|78.371406186921|76.664897933385|75.83988699955|75.796405334944|75.796405334944|75.796405334944|75.249341244692|74.692598178645|73.878273231331|73.878273231331|72.750303726002|71.722559695557|71.430881696159|71.430881696159|71.430881696159|71.430881696159|71.430881696159|71.430881696159|71.430881696159|71.430881696159|71.430881696159|71.430881696159|71.430881696159|71.430881696159|71.430881696159|71.430881696159|70.046530199508||69.28947666007|69.230529656209|69.051703839608|68.866670967998|68.866670967998|67.025187150043|65.209100766758|64.867888181055|64.313207750679|63.951246532835|63.951246532835|63.389163424613|62.540183413958|62.347979824781|62.092445247261|62.092445247261|60.953676691555|60.953676691555|60.953676691555|60.904087162573|59.514543639906|58.42301793953|58.42301793953|57.55258734558|57.55258734558|57.55258734558|57.288432681273|56.223787082085|56.223787082085|56.223787082085|56.223787082085|56.223787082085|56.223787082085|56.223787082085|55.407539964659|54.083536084418|54.083536084418|54.083536084418|54.083536084418|54.083536084418|54.083536084418|54.083536084418|54.083536084418|54.083536084418|54.083536084418|54.083536084418|54.083536084418|53.923929355679|53.775962250393|53.775962250393|53.663289380251|53.350324551462|53.296308975476|53.296308975476|53.296308975476|53.296308975476|53.296308975476|51.449233034207|50.984721682392|50.984721682392|50.984721682392|50.984721682392|50.984721682392|50.984721682392|50.984721682392|50.984721682392|50.984721682392|49.231912531149|48.865457867794|47.757173696285|46.329084148148|45.368744555495|45.368744555495|45.015270329605|44.383634250573||-48.593186944656|-48.593186944656|-48.593186944656|-48.593186944656|-48.593186944656|-48.593186944656|-48.593186944656|||-48.593186944656|-48.593186944656|-48.593186944656|-48.593186944656|-48.593186944656|-48.593186944656|-48.593186944656|-49.254922506167|-49.254922506167|-52.20769163961|-55.176880591388|-56.423755585348|-57.204173550777|-57.925191333749|-60.216879768347|-60.788755332072|-60.896612144264|-60.896612144264|-60.896612144264|-60.896612144264|-60.896612144264|-60.896612144264|-60.896612144264|-60.896612144264|-60.896612144264|-60.896612144264|-60.896612144264|-60.896612144264|-60.896612144264|-62.570682076119|-62.751687991306
05476|13805|/equities/pzu|STOXX600/MSCI_EEM|67.406669539898|67.406669539898|67.406669539898|67.406669539898|67.406669539898|67.406669539898|67.406669539898|67.406669539898|67.406669539898|67.406669539898|67.406669539898|67.406669539898|67.406669539898|66.77811323513|66.77811323513|66.77811323513|66.77811323513|66.77811323513|66.77811323513|66.77811323513|66.77811323513|66.77811323513|66.77811323513|66.77811323513|66.77811323513|66.77811323513|66.77811323513|66.77811323513|66.77811323513|66.77811323513|66.77811323513|66.77811323513|66.636792568249||64.641987063137|64.576639725607|||64.576639725607|64.576639725607||||64.576639725607|64.435154996361|64.11239060875|63.521223674539|63.521223674539|63.152473275666|62.553860365025|62.220953926633|61.313282632376|60.566984441043|60.087759099802|59.951955250459|59.749949167787|59.736680744523|59.736680744523|59.736680744523|59.661867510869|59.545516199037|59.545516199037|59.109461883886|58.561813463447|58.561813463447|58.561813463447|58.561813463447|58.438661936029|58.438661936029|58.438661936029|58.438661936029|58.438661936029|58.438661936029||57.863007986639|57.863007986639|57.863007986639|56.766673896152|56.465771295208|56.465771295208|56.039744272914|55.978606638077|55.686229530046|54.896921174471|-57.992124251268|-57.992124251268|-57.992124251268|-57.992124251268|-57.992124251268|-57.992124251268|-57.992124251268|-58.865227698404|-58.865227698404|-58.865227698404|-58.865227698404|-59.158135348617|-59.158135348617|-59.158135348617|-59.158135348617|-59.158135348617|-59.158135348617|-59.158135348617|-59.158135348617|-59.158135348617|-59.214980974682|-59.214980974682|-59.884422822008|-61.134914551851|-63.752735162807|-63.752735162807|-63.921926949899|-64.477695330956|-64.752994388319|-65.001839155041|-65.001839155041|-65.001839155041|-65.001839155041|-65.001839155041|-65.580470713999|-65.580470713999|-65.580470713999|-65.580470713999|-65.580470713999|-65.580470713999|-65.580470713999|-66.227190080645|61.566672183287|61.566672183287|61.566672183287|61.566672183287|61.566672183287|61.566672183287|61.566672183287|61.566672183287|61.566672183287||61.566672183287|61.566672183287|61.566672183287|61.185192162474|60.682436049735|60.476038893898|-63.612067655258|-63.612067655258|-63.612067655258|-63.612067655258|-63.612067655258|-63.612067655258|-63.612067655258|-63.612067655258|-63.612067655258|-63.612067655258|-63.612067655258|-63.612067655258|-63.612067655258|-63.612067655258|-63.612067655258|-63.612067655258|-63.904157607561|-63.904157607561|-64.166842532164|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446||-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|-64.25320231446|59.234070024248|59.234070024248|59.234070024248|59.234070024248|59.234070024248|58.066744072963|57.745271929689|57.654534915578|57.654534915578|56.639480806601|55.990378215517|55.990378215517|55.990378215517|55.990378215517|55.18931179864||54.960876357197|54.960876357197|54.206531193123|53.818369814937|53.094853027203|52.655392973002|51.109325559466|||50.277030900152|49.406454973054|49.406454973054|49.237172370301|-56.350928601568|-56.350928601568|-56.350928601568|-56.350928601568|-56.350928601568|-59.398811244242|54.66618552476|54.66618552476|54.66618552476|54.66618552476|54.66618552476|54.66618552476|54.180208580028|53.736897777994|53.153780828675|53.153780828675|53.153780828675|53.153780828675|53.153780828675|52.61086854533|51.60429858715|51.22506884309|51.22506884309|51.22506884309|51.22506884309|51.22506884309|51.22506884309
05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE|40.291824998314|40.291824998314|40.291824998314|40.291824998314|40.291824998314|40.291824998314|40.291824998314|40.291824998314|40.291824998314|40.291824998314|40.291824998314|40.291824998314|40.291824998314|40.036473263033|39.066506242467|39.066506242467|38.893896579426|37.920997725241|36.732220025319|35.751751352557|35.751751352557|35.007501841925|34.89073487837|34.89073487837|34.89073487837|34.89073487837|34.89073487837|34.89073487837|34.89073487837|34.89073487837|34.89073487837|34.89073487837|34.89073487837|34.89073487837|34.89073487837|34.89073487837|||34.886371417387|34.707643524203||||34.707643524203|34.707643524203|34.707643524203|34.707643524203|34.707643524203|34.707643524203|34.207582610371|34.207582610371|34.007315257658|33.154793637185|32.702166054577|32.702166054577|32.702166054577|32.702166054577|32.702166054577|32.702166054577|32.157959485418|31.784390363683|31.784390363683|31.784390363683|31.148259869315|31.148259869315|30.880982597056|30.880982597056|30.880982597056|30.880982597056|30.880982597056|30.880982597056|30.880982597056|30.193315302203|30.123682855312|29.928232985864|29.928232985864|29.928232985864|29.928232985864|29.928232985864|29.928232985864|29.194701757839|28.864112631933|28.735494339509|28.735494339509|28.735494339509|28.735494339509|28.735494339509|28.735494339509|28.735494339509|28.735494339509|28.735494339509|28.735494339509|28.735494339509|28.735494339509|28.735494339509|28.735494339509|28.735494339509|28.735494339509|28.735494339509|28.735494339509|28.735494339509|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|28.14908371983|27.353456396177|27.353456396177|27.353456396177|27.353456396177|26.370507445947|24.450563871216|-26.218331782997|-26.218331782997|-26.218331782997|-26.218331782997|-26.218331782997|-26.218331782997|-26.218331782997|-26.223619858645|-26.223619858645|-26.248256312998|-26.248256312998|-26.248256312998|24.449606877054|24.449606877054|24.449606877054|24.449606877054|24.449606877054|24.449606877054|24.449606877054|24.449606877054|24.449606877054|24.28546681106|24.28546681106|24.28546681106|24.28546681106|24.170519242683|-26.020388997513|-26.020388997513|-26.020388997513|-26.020388997513|-26.020388997513|-26.020388997513|-26.020388997513|-26.393766099566|-26.598629084288|-27.070699893831|24.9739879296|24.9739879296|24.9739879296|24.9739879296|24.9739879296|24.9739879296|24.9739879296|24.668562833484|24.668562833484|24.668562833484|24.668562833484|24.668562833484|24.668562833484|24.668562833484|24.261189215488|24.261189215488|24.078799104788|24.078799104788|24.078799104788|24.078799104788|24.078799104788|24.078799104788|24.078799104788|24.078799104788|24.078799104788|23.499011922886|23.499011922886|22.542235190128|22.343594558212|21.715105806426|21.547537175025|21.547537175025|21.107264456048||20.651437587815|20.651437587815|20.166041713376|-23.591754559841|-23.591754559841|-23.591754559841|-23.591754559841|||-23.591754559841|-23.591754559841|-23.591754559841|-23.591754559841|-23.591754559841|-23.591754559841|-23.591754559841|-23.591754559841|-23.591754559841|-24.765282556047|-26.321424718951|23.690563032034|23.690563032034|23.690563032034|23.690563032034|23.690563032034|23.690563032034|23.436517694572|23.436517694572|23.436517694572|23.436517694572|23.436517694572|23.436517694572|23.351150076086|23.351150076086|23.351150076086|23.351150076086|23.351150076086|23.351150076086|23.351150076086|23.351150076086
05478|6889|/equities/randstad|STOXX600/EAFAVALUE|-30.586716324561|-30.586716324561|-30.586716324561|-30.586716324561|-30.826872821788|-30.826872821788|-31.183746651522|-32.260273646107|27.964575279645|27.964575279645|27.964575279645|27.964575279645|-30.639708757352|-30.639708757352|-30.639708757352|-30.639708757352|-30.639708757352|-30.657452954132|-30.694285567514|-30.694285567514|-30.694285567514|-30.694285567514|-30.694285567514|-30.85698465055|-31.551094412205|-32.402882442869|-32.615424644061|-33.027829650854|-33.027829650854|-33.027829650854|-33.027829650854|-33.027829650854|-33.027829650854|-33.027829650854|-33.027829650854|-33.027829650854||-33.027829650854|-33.027829650854|-33.027829650854|||-33.027829650854|-33.147033165798|-33.482814310773|-33.537750159687|-33.537750159687|-33.537750159687|-33.537750159687|-33.537750159687|-33.537750159687|-33.537750159687|-33.537750159687|-33.933054830174|-34.527283352327|-35.411425557083|-35.418323212082|-35.418323212082|-35.418323212082|-35.418323212082|-35.418323212082|-35.418323212082|-35.418323212082|-35.418323212082|-35.418323212082|-35.418323212082|-35.418323212082|-35.418323212082|-35.418323212082|-35.593729251933|-35.593729251933|-35.593729251933|-35.593729251933|-35.593729251933|-35.593729251933|-35.593729251933|-35.593729251933|-35.593729251933|-35.593729251933|-36.324142714685|-36.674047545533|-36.997831852282|-37.508702948187|-37.949111623338|-37.955679649304|-37.98433577239|-37.98433577239|-37.98433577239|35.958140730148|35.958140730148|35.958140730148|35.958140730148|35.958140730148|35.958140730148|35.958140730148|35.958140730148|35.936823923593|35.160914826399|-37.37601682538|-37.37601682538|-37.37601682538|-37.37601682538|-37.37601682538|-37.37601682538|-37.37601682538|-37.37601682538|-37.37601682538|-37.37601682538|-37.37601682538|-37.37601682538|-37.548907405737|-37.994896922512|-38.201551262982|-38.818947280389|-39.496540685914|-39.496540685914|-39.609489701878|-39.671101118338|-40.642336025516|-40.988149791603|-41.282852274734|-41.282852274734|-41.282852274734|-41.914278567453|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|40.043011882438|39.787234865442|39.686350269103|39.686350269103|39.686350269103|39.686350269103|39.686350269103|39.686350269103|39.30705793145|38.996175106396|38.701708007892|38.701708007892|38.701708007892|38.004120907342|36.82624592732|36.678603966485|36.470671158644|-38.936958901609|-38.936958901609|-38.936958901609|-38.936958901609|-39.235504264848|-39.235504264848|36.415009443526|36.415009443526|36.415009443526|36.415009443526|36.415009443526|36.415009443526|35.396676956023|35.293846729005|35.293846729005|35.293846729005|35.293846729005|35.293846729005|35.293846729005|35.293846729005|35.293846729005|35.293846729005|35.293846729005|35.293846729005|35.293846729005|35.293846729005|35.293846729005|35.293846729005|35.262143932655|35.262143932655|35.262143932655|35.262143932655|35.262143932655|34.602936041437|33.834926883471|32.896031370971|-36.05910788821|-36.05910788821|-36.05910788821|-36.05910788821||-36.05910788821|-36.05910788821|-36.05910788821|-36.05910788821|-36.05910788821|-36.05910788821|-36.05910788821|||-36.05910788821|-36.05910788821|-36.05910788821|-36.05910788821|-36.05910788821|-36.05910788821|-36.05910788821|-37.693451259388|-38.0155029803|-39.772225965999|-40.954696458735|-41.870216151253|-42.149685511076|-42.585761212733|39.26451338541|39.26451338541|39.26451338541|39.26451338541|39.26451338541|39.26451338541|39.26451338541|39.26451338541|39.043347451548|38.808627018785|38.808627018785|38.808627018785|38.808627018785|38.808627018785|38.249722827922|38.249722827922|38.149135551465
05479|18962|/equities/recordati|STOXX600/EAFAGROWTH|-48.608600434433|-48.608600434433|-48.608600434433|-48.608600434433|-48.608600434433|-48.608600434433|-48.608600434433|-48.608600434433|-48.608600434433|-48.608600434433|-48.608600434433|-48.608600434433|-48.608600434433|-48.608600434433|-48.608600434433|-48.608600434433|-48.608600434433|-48.79399978758|-49.210302296995|-49.210302296995|-49.210302296995|-49.61033348653|-49.662592406772|-49.735105827675|-50.18900376252|-50.191290899114|-50.191290899114|-50.191290899114|-50.191290899114|-50.191290899114|-50.191290899114|-50.191290899114|-50.191290899114|-50.191290899114|-50.191290899114|-50.440425273405|||-50.440425273405|-50.440425273405||||-50.440425273405|-50.440425273405|-50.440425273405|-50.440425273405|-50.440425273405|-50.440425273405|-50.440425273405|-50.440425273405|-50.440425273405|-50.440425273405|-51.477138489072|-51.690046414408|-51.690046414408|-51.885606881284|-52.246230571693|-52.807479930394|-53.277753698023|-53.370989765426|-53.370989765426|-53.370989765426|-53.370989765426|-53.383877398461|-53.928242938864|-53.928242938864|-54.528604367428|50.450478858969|50.450478858969|50.450478858969|50.450478858969|50.450478858969|-52.341166963273|-52.341166963273|-52.341166963273|-53.005185116324|-53.352981131379|-53.367201638557|-53.412879584169|-53.412879584169|-53.412879584169|-53.412879584169|-53.736533719009|-54.04345519665|-54.04345519665|-54.04345519665|-54.04345519665|-54.04345519665|51.275158399405|51.275158399405|51.275158399405|51.275158399405|51.275158399405|51.275158399405|51.275158399405|51.275158399405|51.275158399405|51.216842538849|51.027046078593|50.799497041603|50.663331148249|50.145367857728|-52.898466624631|-52.898466624631|-52.898466624631|-53.637185350406|-54.307984951854|52.312174852948|52.312174852948|52.312174852948|52.312174852948|52.312174852948|52.312174852948|52.312174852948|52.312174852948|52.312174852948|52.312174852948|52.312174852948|52.312174852948|52.312174852948|52.312174852948|51.591303993442|51.026450449867|50.815500584623|50.781112184548|50.74211279554|50.74211279554|-52.870715015142|-52.870715015142|-52.870715015142|-52.870715015142|-52.870715015142|-52.870715015142|-52.870715015142||-52.870715015142|-52.870715015142|-52.870715015142|-52.870715015142|-52.870715015142|-53.052459788553|-53.10106878836|-53.481637221892|-53.481637221892|-53.481637221892|-54.5468192965|-54.671443815107|-54.671443815107|-54.671443815107|-54.671443815107|-54.671443815107|-54.671443815107|-54.671443815107|-54.698825062507|-54.896674702679|-54.896674702679|-54.896674702679|-55.815749033861|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.162431478352|52.024925178787|51.988805287967|51.818118512509|51.061797075666|50.42136008967|50.42136008967|50.42136008967|49.820956841983|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.784254121804|49.760281721777|48.83920263364||47.424112469113|46.084013362898|-49.944203937279|-49.944203937279|-49.944203937279|-49.944203937279|-49.944203937279|||-49.944203937279|-49.944203937279|-49.944203937279|-49.944203937279|-49.944203937279|-49.944203937279|-49.944203937279|-51.363557802556|-52.196176726419|-54.216029280643|-54.587253060849|-54.85806027045|-55.47445752432|-55.47445752432|-55.693449877151|-55.693449877151|-55.693449877151|-55.693449877151|-55.693449877151|-55.693449877151|-55.693449877151|-55.693449877151|-55.693449877151|-55.693449877151|-55.693449877151|-55.917721958567|-56.196470917663|-56.196470917663|-56.196470917663|-56.196470917663|-56.401635370212
05480|460|/equities/red-electrica|STOXX600/EAFAVALUE|15.409849067716|15.409849067716|15.409849067716|15.409849067716|15.098721288076|14.974690197167|14.705211478535|14.682457215326|14.481619259535|14.410687813956|14.344652848993|14.295443082531|-15.01425530475|-15.01425530475|-15.01425530475|-15.01425530475|-15.01425530475|-15.01425530475|-15.01425530475|-15.01425530475|-15.01425530475|-15.203617170581|-15.221241292168|-15.333601166595|-15.494576541633|-15.494576541633|-15.494576541633|14.895289231528|14.895289231528|14.895289231528|14.895289231528|14.895289231528|14.895289231528|-15.399872165702|-15.399872165702|-15.399872165702||-15.399872165702|-15.399872165702|-15.399872165702|||-15.399872165702|-15.399872165702|-15.399872165702|-15.399872165702|-15.399872165702|-15.399872165702|-15.399872165702|-15.399872165702|-15.399872165702|-15.399872165702|-15.615969293407|-15.739738205075|-15.739738205075|-15.739738205075|-15.744670494384|-15.744670494384|-15.744670494384|-15.744670494384|-15.744670494384|-15.744670494384|-15.744670494384|-15.744670494384|-15.744670494384|-15.744670494384|-15.793163069503|-15.793163069503|-15.793163069503|-15.793163069503|-15.793163069503|-15.954626198627|-16.015139813796|-16.073488866373|-16.139431541809|-16.281035707669|-16.297944549519|-16.297944549519|-16.442716337793|-16.443017881836|-16.886130776368|-17.136811749098|-17.325847730625|16.299223645991|16.299223645991|16.299223645991|16.299223645991|16.299223645991|16.299223645991|16.191913958463|16.143238354693|16.115251211486|16.115251211486|-16.800967234461|-16.800967234461|-16.800967234461|-16.800967234461|-16.800967234461|-16.800967234461|-16.800967234461|-16.800967234461|-16.800967234461|-16.800967234461|-16.800967234461|-16.800967234461|-16.800967234461|-16.800967234461|-16.800967234461|-16.800967234461|-16.800967234461|-16.800967234461|-16.916470225414|-16.916470225414|-16.916470225414|-16.916470225414|-16.916470225414|-16.916470225414|-16.964966332207|-16.978788225725|-16.978788225725|-16.978788225725|-16.978788225725|-16.978788225725|-16.978788225725|-16.978788225725|-16.978788225725|-16.978788225725|-16.978788225725|-16.978788225725|-16.978788225725|-16.978788225725|-16.978788225725|-16.978788225725|-16.978788225725|-16.978788225725|-16.978788225725|-16.978788225725|-16.978788225725|-16.994763949265|-17.018627275747|-17.198473839541|-17.264415957949|-17.32268378737|-17.380760484298|-17.398067798173|-17.608408122102|-17.836430507814|-17.836430507814|-17.836430507814|-18.034922871231|-18.107692066429|-18.172245602719|-18.172245602719|-18.172245602719|-18.172245602719|-18.172245602719|-18.172245602719|-18.172245602719|-18.172245602719|-18.172245602719|-18.257495885549|-18.392772998476|-18.432373623377|-18.432373623377|17.707952339969|17.707952339969|17.707952339969|17.707952339969|17.707952339969|17.707952339969|17.707952339969|17.707952339969|17.707952339969|17.707952339969|17.575359907952|-18.426093483705|-18.426093483705|-18.426093483705|-18.426093483705|-18.426093483705|-18.600658947383|-18.60149206516|-18.60149206516|-18.695978110181|-18.695978110181|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-18.783443942461|-19.16549292184|-19.300239311043|-19.300239311043|-19.373599408272||17.952894286497|17.952894286497|17.952894286497|17.952894286497|17.952894286497|17.952894286497|17.952894286497|||-19.244229671636|-19.244229671636|-19.244229671636|-19.244229671636|-19.244229671636|-19.244229671636|-19.244229671636|-19.244229671636|-19.280185497224|18.148048822185|18.127832880837|17.845264449017|17.845264449017|17.845264449017|17.636960575202|17.4116219119|17.201246640833|17.163051390816|17.11654505927|17.11654505927|17.042272305032|16.978636555694|16.837373738843|16.768193250848|16.722975214452|16.722975214452|16.722975214452|16.722975214452|16.560014445014|16.560014445014|16.560014445014
05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE|16.760005174261|16.34444955784|16.130499457849|15.865000088494|15.80694530571|15.614036949629|15.614036949629|15.608652229833|-16.986916292063|-16.986916292063|-16.986916292063|-16.986916292063|-16.986916292063|-16.986916292063|-16.986916292063|-16.986916292063|-16.986916292063|-16.986916292063|-16.986916292063|-16.986916292063|-16.986916292063|-16.986916292063|-16.986916292063|-16.986916292063|-17.142407669349|-17.186563665915|-17.309169755552|15.907984751464|15.907984751464|15.907984751464|15.907984751464|15.907984751464|15.907984751464|15.907984751464|15.778315669962|15.346184022634||-16.404259718519|-16.404259718519|-16.404259718519|||-16.404259718519|-16.404259718519|-16.404259718519|-16.404259718519|-16.404259718519|-16.404259718519|-16.490844343616|-16.759256321028|-16.759256321028|-16.759256321028|-16.759256321028|-16.759256321028|-16.759256321028|-16.759256321028|-16.759256321028|-16.759256321028|-16.759256321028|-16.759256321028|-16.759256321028|-16.759256321028|-16.759256321028|-16.759256321028|-16.759256321028|-17.005839937081|16.051608282495|16.051608282495|16.051608282495|16.051608282495|15.85028833981|15.85028833981|15.760386603796|15.760386603796|15.626897215504|15.626897215504|15.243218289105|15.084965399335|15.083290928468|15.083290928468|14.984116541321|14.984116541321|14.984116541321|14.738075181505|14.738075181505|14.518417116294|14.358796857341|-15.002758854162|-15.002758854162|-15.002758854162|-15.002758854162|-15.206121040198|-15.360427286415|-15.360427286415|-15.508830132049|-15.508830132049|-15.65369994327|14.739615334595|14.739615334595|14.739615334595|14.739615334595|14.739615334595|14.739615334595|14.739615334595|14.739615334595|14.739615334595|14.498739125028|14.155265518575|14.029097833389|14.029097833389|14.029097833389|14.029097833389|14.029097833389|13.969936299905|13.969936299905|13.91862952609|13.91862952609|13.91862952609|13.855977719572|13.706641084117|13.626810487605|13.626810487605|13.594234131549|13.519426397455|13.437140946004|13.325711784995|13.297434501574|13.297434501574|13.297434501574|13.292912624409|13.292912624409|13.084903132176|-13.816206794028|-13.816206794028|-13.816206794028|-13.816206794028|-13.816206794028|-13.816206794028|-13.816206794028|-13.816206794028|-13.816206794028|-13.816206794028|-13.816206794028|-13.816206794028|-13.816206794028|-14.009396558607|13.202459970014|13.202459970014|13.202459970014|12.996344423842|12.860938655614|12.74326468759|12.546128021934|12.400419856948|12.365610489927|12.365610489927|12.177359151353|12.177359151353|12.170240689882|12.170240689882|12.170240689882|12.170240689882|12.170240689882|12.170240689882|12.170240689882|12.170240689882|12.170240689882|12.170240689882|12.170240689882|12.170240689882|12.170240689882|12.170240689882|12.170240689882|12.170240689882|12.170240689882|12.066656803166|11.969618292954|11.847631476881|11.811257281306|11.767416400677|11.767416400677|11.665740563876|11.615267041002|11.560297015281|11.424769440426|11.424769440426|11.424769440426|11.424769440426|11.418632868411|11.356536365749|11.236984704602|11.210816090492|11.157573427522|11.045636722074|11.037702010162|11.037702010162|11.037702010162|11.037702010162|10.98148428129|10.98148428129|10.931929687398|10.931929687398|10.931929687398|10.862699406829|10.810498866203|10.385277121997|10.126696950568|10.061051720131|10.022002027817|-10.890160541813|-10.890160541813||-10.890160541813|-10.890160541813|-10.890160541813|-10.890160541813|-10.890160541813|-10.890160541813|-10.890160541813|||-10.890160541813|-10.890160541813|-10.890160541813|-10.890160541813|-10.890160541813|-10.890160541813|-10.890160541813|-11.48395116864|-11.48395116864|-12.028557121073|-12.517285677365|11.829288426299|11.829288426299|11.829288426299|11.829288426299|11.790042920531|11.623380709159|-12.235164501694|-12.235164501694|-12.235164501694|-12.235164501694|-12.235164501694|-12.235164501694|-12.235164501694|-12.235164501694|-12.297579150175|-12.297579150175|-12.495643568011|-12.603572421569|-12.603572421569|-12.705913549549
05482|302|/equities/royal-dutch-shell-a-shr|STOXX600|31.892645015701|31.710441101905|31.393701016034|31.393701016034|31.393701016034|31.393701016034|31.393701016034|31.323627487268|31.323627487268|31.323627487268|31.323627487268|31.323627487268|31.323627487268|30.537003599552|30.537003599552|30.537003599552|30.537003599552|30.006955832525|30.006955832525|30.006955832525|30.006955832525|30.006955832525|30.006955832525|30.006955832525|30.006955832525|29.995506200839|29.769728247378|-31.7020813828|-31.7020813828|-31.7020813828|-31.7020813828|-31.7020813828|-32.374813067172|30.807985107927|30.611740268342|30.611740268342||-31.614082703538|-31.614082703538|-31.614082703538|||-31.614082703538|-31.614082703538|-31.614082703538|-31.614082703538|-31.614082703538|-31.614082703538|-31.614082703538|-31.986273794933|-31.986273794933|-32.198359945929|-32.473732925693|-32.674425205963|-32.811583714769|-32.943423941594|-32.943423941594|-32.943423941594|-32.943423941594|-32.943423941594|-32.943423941594|-32.943423941594|-33.061304625385|-33.109450751019|-33.109450751019|31.719129039164|31.719129039164|31.719129039164|31.719129039164|31.719129039164|31.719129039164|31.719129039164|31.719129039164|31.636255318716|31.398576217824|31.398576217824|31.398576217824|31.398576217824|31.398576217824|31.398576217824|31.398576217824|31.398576217824|31.398576217824|31.398576217824|31.398576217824|31.398576217824|31.398576217824|30.833859039256|30.833859039256|30.833859039256|30.833859039256|30.833859039256|30.833859039256|30.833859039256|30.833859039256|30.833859039256|30.833859039256|30.71389965475|30.71389965475|30.146554464106|30.032204895902|30.032204895902|30.032204895902|30.032204895902|30.032204895902|30.032204895902|-31.364111013482|-31.364111013482|-31.364111013482|-31.364111013482|-31.539567385857|-31.621186904051|-31.684096950004|-31.751218629887|-31.830798706534|-31.922212901073|-31.922212901073|-31.922212901073|-31.922212901073|-31.922212901073|-31.922212901073|30.561045707777|30.561045707777|30.561045707777|30.51863573107|30.51863573107|30.438069650088|30.438069650088|30.345633211571|30.255743826409|30.255743826409|30.255743826409|30.255743826409|30.255743826409|30.255743826409|30.255743826409|30.255743826409|30.255743826409|30.255743826409|30.255743826409|30.255743826409|30.255743826409|30.255743826409|30.255743826409|30.255743826409|30.255743826409|30.255743826409|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.448459608555|-31.567028609777|-31.567028609777|-31.567028609777|-31.567028609777|-31.808086174357|-32.010651766843|-32.060168464522|-32.124893762023|30.214760497955|30.214760497955|30.132081224775|30.132081224775|29.839534232192|29.835184986935|29.835184986935|29.835184986935|29.384094485029|29.225104712098|28.874005740052|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966||-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|||-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-30.2791532966|-31.060497786834|-31.060497786834|-32.992497155219|-34.185745207939|32.402882779389|32.402882779389|32.402882779389|32.402882779389|32.402882779389|32.285146303474|32.023080158564|31.547328214222|31.547328214222|31.547328214222|31.064254792061|30.663339649667|-32.218025204482|-32.218025204482|-32.218025204482|-32.218025204482|-32.23083969183|-32.23083969183|-32.23083969183|-32.23083969183
05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP|614.32331814224|612.60924238027|610.78804708918|609.13175183701|609.13175183701|609.13175183701|607.97972426335|602.69969362594|598.36077069549|597.84530077277|592.96700085863|585.63000095404|580.22777883782|573.05864315313|573.00960350348|567.26067055942|565.71554791231|565.71554791231|565.71554791231|565.71554791231|565.71554791231|565.71554791231|565.71554791231|565.71554791231|565.71554791231|565.71554791231|565.71554791231|562.76727545813|547.8630862309|547.8630862309|547.8630862309|547.8630862309|547.8630862309|547.8630862309|547.8630862309|547.8630862309|||547.8630862309|545.32138347966||||545.32138347966|545.32138347966|545.32138347966|545.32138347966|542.74598164406|542.74553516007|541.41170573341|538.27249531494|538.27249531494|538.27249531494|538.27249531494|538.27249531494|538.27249531494|538.27249531494|538.27249531494|538.27249531494|534.46943923882|533.10493248758|530.9499249862|526.916583318|523.85175924222|520.61306582469|513.26609878652|513.26609878652|513.26609878652|513.26609878652|513.26609878652|513.26609878652|513.26609878652|494.15677642947|486.14641825497|484.88215650347|484.88215650347|484.88215650347|484.88215650347|484.88215650347|484.88215650347|484.88215650347|484.88215650347|484.88215650347|484.88215650347|484.88215650347|484.88215650347|484.88215650347|484.88215650347|484.67461833719|483.66624259688|480.21249177431|474.1823614352|474.1823614352|474.1823614352|474.1823614352|474.1823614352|474.1823614352|474.1823614352|474.1823614352|474.1823614352|474.1823614352|474.1823614352|474.1823614352|474.1823614352|474.1823614352|474.1823614352|474.1823614352|474.1823614352|474.1823614352|474.1823614352|474.1823614352|474.1823614352|474.1823614352|474.1823614352|474.1823614352|474.1823614352|474.1823614352|474.1823614352|467.60705046007|467.60705046007|467.60705046007|467.60705046007|467.60705046007|467.60705046007|467.39672103799|466.94080454416|465.88978011417|-490.68546173543|-490.68546173543|-495.33699959322|-495.33699959322|-495.33699959322|-495.33699959322|-495.33699959322|-495.33699959322|-498.47651286827|-498.47651286827|-501.59614812783|-502.70682209788|-504.60758790769|-507.14726588212|-507.14726588212|-507.14726588212|-507.14726588212|-507.14726588212|-510.98584182486|-517.22872636302|-525.67866141099|-525.67866141099|-534.04171257548|-534.04171257548|-534.04171257548|-534.04171257548|-534.04171257548|-534.04171257548|-534.04171257548|-534.04171257548|-536.82412508387|-541.32409531967|-541.32409531967|-541.32409531967|-541.32409531967|-541.32409531967|-541.32409531967|-541.32409531967|-541.32409531967|-541.32409531967|-541.32409531967|-541.32409531967|-541.32409531967|-541.32409531967|-541.52677257741|-549.30752508601|-560.50836120668|531.0992645334|531.0992645334|531.0992645334|531.0992645334|531.0992645334|531.0992645334|531.0992645334|531.0992645334|531.0992645334|529.27696059267||524.91884510296||519.60427233663|-554.88277141493|-554.88277141493|||-554.88277141493|-554.88277141493|-554.88277141493|-554.88277141493|-554.88277141493|-554.88277141493|-554.88277141493|-554.88277141493|-554.88277141493|-554.88277141493|-554.88277141493|-562.53641268325|-573.12828726327|-573.12828726327|-575.28143029253|-576.31270032503|-579.01259299386|-579.01259299386|-579.27824827691|-579.27824827691|-579.27824827691|532.08848875187|532.08848875187|532.08848875187|532.08848875187|532.08848875187|530.37609861319||||518.30677623688|-569.60804620126|-569.60804620126|-569.60804620126|-569.60804620126|-569.60804620126|-569.60804620126|-569.60804620126|536.57439310971|530.38821456635|526.7646828515|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998|526.23730263998
05484|8790|/equities/ryanair-holdings|STOXX600|1855.699047996|-2412.4244790062|1960.5838256302|1960.5838256302|1960.5838256302|-2011.6866350245|-2011.6866350245|-2012.4295944716|-2015.1914876154|-2015.1914876154|-2015.1914876154|-2016.3238751282|-2017.5820834758|-2018.9800927509|-2020.5104152961|-2020.5104152961|-2020.5104152961|-2022.2337947735|-2024.1486608594|-2030.7286168969|-2030.7286168969|-2030.7286168969|-2030.7286168969|-2030.7286168969|-2030.7286168969|-2030.7286168969|-2030.7286168969|-2030.7286168969|-2502.7172349201|-2532.1936562047|-2572.6029638168|-2591.3790207229|-2591.3790207229|-2614.0910560116|1980.6154065149|-2025.8518359016||-2025.8518359016|-2025.8518359016|-2025.8518359016|||-2025.8518359016|-2025.8518359016|-2025.8518359016|-2025.8518359016|-2025.8518359016|-2025.8518359016|-2025.8518359016|-2025.8518359016|-2025.8518359016|-2025.8518359016|-2025.8518359016|-2025.8518359016|-2025.8518359016|-2025.8518359016|-2025.8518359016|-2025.8518359016|-2025.8518359016|-2025.8518359016|-2025.8518359016|-2054.7337480267|-2054.7337480267|2063.1013910815|-2014.0151009283|-2014.0151009283|-2014.0151009283|-2015.0167788092|-2017.3663935916|-2017.3663935916|-2379.740437324|-2424.2671525822|2360.9005108027|-2023.6433339819|-2023.6433339819|-2025.7148155355|-2028.0164617061|-2039.8226498026|-2039.8226498026|1996.1955103469|1996.1955103469|-2013.8044896531|-2014.7827662812|-2015.8697403125|-2017.0774892361|-2021.5672005982|-2021.5672005982|-2021.5672005982|-2024.0592818724|-2024.0592818724|-2024.0592818724|-2024.0592818724|-2031.1444195781|-2031.1444195781|-2031.1444195781|-2039.1545478594|-2039.1545478594|-2039.1545478594|-2039.1545478594|-2051.2079210846|-2051.2079210846|-2051.2079210846|-2056.3421345385|-2064.0468161538|-2073.7584842521|2065.1959413365|2065.1959413365|2065.1959413365|2065.1959413365|2065.1959413365|2065.1959413365|2065.1959413365|2065.1959413365|-2068.8040586635|-2069.0045096261|-2069.2272329179|-2069.4747032421|-2069.749670269|-2070.0551891878|-2070.3946546531|-2070.7718385035|-2071.656590745|2062.343409255|2061.8260102833|2061.251122537|2060.6123583744|2059.9026204161|2059.1140226845|2058.2378029828||2057.2642255364|2056.1824728182|2054.9805253536|2038.5200281707|-2038.904122627|-2038.904122627|-2038.904122627|-2038.904122627|-2038.904122627|-2038.904122627|-2038.904122627|-2038.904122627|-2038.904122627|-2038.904122627|-2038.904122627|2034.595877373|2034.3565304144|2034.0905893493|2033.7950992771|2033.4667769745|2033.1019744161|2032.6966382401|2032.2462647112|2031.7458496792|2031.1898329769|-2014.4279633591|-2015.1144037323|-2015.8771152581|-2016.724572509|-2017.6661916767|-2018.7124351963|-2019.6584407802|-2019.6584407802|-2019.6584407802|-2019.6584407802|-2019.6584407802|-2021.2871564224|-2023.0968404693|-2025.1076005215|-2027.3417783572|-2029.8241981747|-2032.5824424163|-2035.6471582404|-2039.0523980448|-2042.8359978276|-2047.0399975862|-2051.7111084291|-2056.9012315879|-2062.6680350977|-2069.075594553|-2076.1951050589|-2088.9806722877|-2090.9559611438|-2090.9559611438|-2090.9559611438|-2090.9559611438|-2090.9559611438|-2090.9559611438|-2090.9559611438|-2090.9559611438|-2090.9559611438|1989.6796740331|1989.6796740331|1989.6796740331||1919.0440388562|1903.4100431736|-1997.3499520293|-2001.2437679374|-2001.2437679374|1886.1681877316|1886.1681877316|-1871.3355707018|-1871.3355707018|-1881.1256113879|1837.4869497509|1824.900479768|1824.900479768|1824.900479768||1737.19497752|-1701.1203110637|-1701.1203110637|-1701.1203110637|1667.049641888|1667.049641888|1667.049641888|1667.049641888|1667.049641888|||1630.36045098|1630.36045098|1630.36045098|1630.36045098|1554.8449455333|1472.7443839259|-1645.824020854|-1645.824020854|-1645.824020854|-1645.824020854|-1645.824020854|-1705.696322042|-1705.696322042|-1718.6625800466|-1764.7362000518|-1831.9291111687|1748.4120987015|-1808.2192551528|-1808.2192551528|-1808.2192551528|-1808.2192551528|-1808.2192551528|-1808.2192551528|-1808.2192551528|-1808.2192551528|-1808.2192551528|-1821.4658390587|-1825.0731545096|1679.821461578|1679.821461578|1679.821461578
05485|19010|/equities/saab-ab|STOXX600|626.82681024273|624.33257439622|-661.02149199251|-661.02149199251|-670.72941927119|-684.79659053136|-685.33234926119|-692.2637132633|-704.21568071077|-704.21568071077|-704.21568071077|-705.37294940628|-712.03386115672|-719.1348626839|-724.3720391312|-729.73919014309|694.42164070335|694.42164070335|694.42164070335|694.42164070335|694.42164070335|694.42164070335|694.42164070335|694.42164070335|694.42164070335|663.76295717256|657.88724351966|657.88724351966|657.88724351966|657.51080985691|636.38145336206|605.90442110759|577.35765824563||563.53078021216|516.05638312418|||501.75432204228|491.17423925379|||||-524.18961781953|-524.18961781953|-524.18961781953||-524.18961781953|479.3793791931|479.3793791931|479.3793791931|479.3793791931|479.3793791931|-506.60071663579|-506.60071663579|-506.60071663579|-506.60071663579|-506.60071663579|-506.60071663579|-507.37183020185|-507.37183020185|-507.37183020185|-507.37183020185|-507.37183020185|-525.65481676074|-546.32847691725|-546.32847691725|-568.06498995038|525.25281132358|510.18587018995|510.18587018995|497.29297705481|497.29297705481|497.29297705481|491.42635836846|491.42635836846|491.42635836846|491.2498451899|491.2498451899|487.57685392307|487.57685392307|487.57685392307|487.57685392307|487.57685392307|487.57685392307|-504.27522583627|-504.27522583627|-504.27522583627|-504.27522583627|-504.27522583627|-519.90717909759|-527.76354284227|-543.68727016383|-549.42474937366|-567.8830358709|-569.2366983852|540.88125062485|540.88125062485|540.88125062485|540.88125062485|540.19623386608|540.19623386608|540.19623386608|539.19307425007|536.98954118606|534.00779844783|524.0559163255|507.87486233762|507.87486233762|502.79683596676||502.79683596676|502.79683596676|502.79683596676|502.79683596676|-533.93049988049|-533.93049988049|-533.93049988049|-538.18071949162|-538.18071949162|-538.18071949162|513.00916200854|513.00916200854|513.00916200854|513.00916200854|507.85737171413|-535.88193813495|-535.88193813495||-535.88193813495|-535.88193813495|-535.88193813495|-538.6410437285|499.11332334802||499.11332334802|499.11332334802|499.11332334802||499.11332334802|499.11332334802|499.11332334802|498.33705917249|493.39116600763|491.65872913142|491.65872913142|491.65872913142|491.65872913142|491.65872913142|491.65872913142||491.65872913142|491.65872913142|491.65872913142|491.65872913142|-508.67086838859|-511.22177684724||-518.76169954869|-520.97411501775|-521.37678191805|-523.32142774423|-527.83631538639|-529.32061405614|-529.32061405614|-529.32061405614|-529.32061405614|487.24491481483|487.24491481483|476.96380848023|474.89867744548|465.35063698077|465.35063698077|465.35063698077||465.35063698077|459.12014677551|-485.27264423647|-485.27264423647|-485.27264423647|-485.27264423647|-487.50016636626|-494.42379935335|477.34656148988||477.34656148988|468.39233824556|468.39233824556|468.39233824556|468.39233824556||468.39233824556|453.68222684999|453.68222684999|441.35386011489|436.89039741499|435.09766277718|427.5031351681|427.5031351681|-456.23808017775|-456.23808017775|-456.23808017775|-458.0242567703|-461.55888522167||442.92624745878|429.72606900926|429.72606900926||422.89979822101||418.48866740268|410.12761733393|||410.12761733393|410.12761733393|410.12761733393||||410.12761733393|410.12761733393|389.66402061626||-410.35389658006|-410.35389658006|-410.35389658006|-410.35389658006||-410.35389658006|-410.35389658006|-410.35389658006|-410.35389658006|-410.35389658006|-410.35389658006|-410.35389658006|-410.35389658006|-410.35389658006|-410.35389658006|387.06141869249|387.06141869249|387.06141869249|384.05575112968|366.33864573469|366.33864573469|366.33864573469|366.33864573469|357.66083824605|357.66083824605|357.66083824605
05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP|-190.02816432803|-190.02816432803|-190.02816432803|-190.02816432803|-193.5979576518|-196.80883878358|-199.23760407377|-204.70309600504|-204.70309600504|-204.70309600504|187.45140550734|187.45140550734|187.45140550734|187.45140550734|187.45140550734|187.45140550734|187.45140550734|187.45140550734|187.45140550734|187.45140550734|187.45140550734|187.45140550734|187.45140550734|187.45140550734|187.45140550734|187.45140550734|187.45140550734|187.45140550734|187.45140550734|187.45140550734|187.24925846672|187.24925846672|186.07695690367||-202.02004245946|-205.5278219032|||-206.71980092787|-206.81089568429||||-206.87876653994|-207.01530615847|-207.40113769606|-207.40113769606|-207.40113769606|-207.40113769606|-207.40113769606|-207.40113769606|-207.40113769606|-207.40113769606|-207.40113769606|-208.01390002538|-208.01390002538|-208.01390002538|-208.01390002538|-209.84876932887|-210.84619159946|-210.84619159946|-210.84619159946|-210.84619159946|-210.84619159946|-211.17368274571|-211.17368274571|-213.58743069835|-214.01380934393|-214.43756119052|-217.90316207663|-217.90316207663|-219.34835739803|-219.34835739803|-219.42039490487|-222.64488221039|206.90071708976|206.90071708976|206.90071708976|206.90071708976|206.90071708976|206.90071708976|206.90071708976|206.90071708976|206.90071708976|206.90071708976|206.90071708976|206.90071708976|206.90071708976|205.35636045998|203.61821309145|203.61821309145|203.61821309145|203.61821309145|198.06467714371|191.86074882152|-206.50614340442|-206.50614340442|-206.50614340442|-206.50614340442|-206.50614340442|-206.50614340442|-206.50614340442|-206.50614340442|-206.50614340442|-206.50614340442|-206.50614340442|-207.67904347995|-210.9211619653|-211.00545593902|-211.00545593902|-211.00545593902|-211.00545593902|-211.00545593902|-211.00545593902|-211.00545593902|-211.00545593902|-211.00545593902|-211.00545593902|-211.00545593902|-211.00545593902|-211.00545593902|-211.00545593902|-211.00545593902|-212.96717089199|-217.58574272287|-218.50268143224|-218.50268143224|-218.50268143224|-218.50268143224|-218.50268143224|-218.50268143224|-218.50268143224|-218.50268143224|-218.50268143224|-218.50268143224|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|207.10001681238|205.96668585571|-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374||-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374||-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374||-219.66508749374|-219.66508749374|-219.66508749374|-219.66508749374|-222.42072282978|200.96957462544|200.96957462544|200.96957462544|200.96957462544|200.96957462544|200.96957462544|200.96957462544|200.96957462544|200.96957462544|200.96957462544|200.96957462544|200.96957462544|200.96957462544|198.86619894499||196.17355370515|195.98173040807|194.86858679917|194.7095422443|194.12042755358|194.12042755358|189.91158532293|||188.34620506666|187.29578561144|180.00087324069|-203.39535625601|-203.39535625601|-203.39535625601|-203.39535625601|-210.2503961791|-218.43960427002|-218.43960427002|-218.43960427002|-218.43960427002|-218.43960427002|-218.43960427002|-218.43960427002|-218.43960427002|-218.43960427002|-218.43960427002|-220.94400627035|-222.29333911359|-223.5297567048|-223.5297567048|-223.5297567048|-223.5297567048|-223.5297567048|-223.5297567048|-227.42195358965|-229.01328447895|-231.3904600094|-231.3904600094|-232.93384784573
05487|7037|/equities/saipem|STOXX600|3.2171154918132|3.2171154918132|3.1954616244035|3.1277906690921|3.0865452063178|3.0631052373485|3.0631052373485|3.006450162843|2.9757778893081|2.9257532501848|2.9054222377159|2.9054222377159|2.9054222377159|2.9054222377159|2.8805058539947|2.8805058539947|2.8805058539947|2.8020621340628|2.7461802077686|2.7322001537123|2.6655556317213|2.6283397405283|2.5710440177539|2.5278375460585|2.5278375460585|2.5278375460585|2.5201635245286|2.5201635245286|2.4721817312199|2.4565421291158|2.4565421291158|2.4565421291158|2.4565421291158|2.4565421291158|2.4198245414943|2.3214160743522|||2.3031376129387|2.3031376129387||||2.3031376129387|2.3031376129387|2.2877123573086|2.2877123573086|2.2877123573086|2.2877123573086|2.2877123573086|2.2877123573086|2.2877123573086|2.2877123573086|2.2877123573086|2.2877123573086|2.2540692994618|2.2125215607246|2.1985976851985|2.1985976851985|2.1985976851985|2.1985976851985|2.1985976851985|2.1985976851985|2.1857751383832|-2.3421784083469|-2.3421784083469|-2.3421784083469|-2.3421784083469|-2.3421784083469|-2.3421784083469|-2.3421784083469|-2.3421784083469|-2.3421784083469|-2.3421784083469|-2.3421784083469|-2.3421784083469|-2.3598093236401|-2.3844547100547|-2.4000608068575|-2.4336230867295|-2.4343062498428|-2.4343062498428|-2.4456737282384|-2.4512486593049|-2.4743359983385|-2.4743359983385|-2.4743359983385|-2.4743359983385|-2.4743359983385|-2.4823901006248|-2.4823901006248|-2.5507113876902|-2.5852903197168|2.407506495827|2.407506495827|2.407506495827|2.407506495827|2.407506495827|2.4066182177525|2.3688536133216|2.3677791435064|2.3677791435064|2.3677791435064|2.3677791435064|2.3677791435064|2.3099766791464|-2.4855934646125|-2.4855934646125|-2.4855934646125|-2.4855934646125|-2.4855934646125|-2.4855934646125|-2.4855934646125|-2.4855934646125|-2.4855934646125|-2.4855934646125|-2.4855934646125|-2.4855934646125|-2.4855934646125|-2.4855934646125|-2.4983260793151|2.3112662973791|2.3112662973791|2.3112662973791|2.3112662973791|2.3112662973791|2.3112662973791|2.3112662973791|2.2746849129366|2.2511498210349|-2.4256203437655|-2.4256203437655|-2.4256203437655|-2.4256203437655|-2.4256203437655||-2.4256203437655|-2.4256203437655|-2.4256203437655|-2.4256203437655|-2.4291358423374|-2.4291358423374|-2.4291358423374|-2.4291358423374|-2.442317652718|-2.471797479541|2.2882004623789|2.2882004623789|2.2882004623789|2.2882004623789|2.2882004623789|2.2882004623789|2.2842782873995|2.278475948957|2.2695844005516|2.2374826483121|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2354669101913|2.2228824345748|2.2228824345748|2.2228824345748|2.2228824345748|2.2228824345748|2.2136471501633|2.1704412292159|2.1418236439665|2.1371374069806|2.092874838153|2.0595832546988|-2.2340216523439|-2.2340216523439|-2.2340216523439|-2.2340216523439|-2.2340216523439|-2.2340216523439|-2.2340216523439|-2.2485796219807|-2.2671995832634|-2.2950551989025|-2.3143946067433|2.1098504368523|2.1098504368523|2.1098504368523|2.0857781374962|2.0531979097824|1.9707754335912|1.8970839405625|1.892148682869|1.8793874552918|1.8781529324002|1.8736143130668||1.8398447236171|1.8398447236171|1.8334941953145|1.7639935579259|1.7007428304308|-1.9601207275175|-1.9601207275175|||-1.9601207275175|-1.9601207275175|-1.9601207275175|-1.9601207275175|-1.9601207275175|-1.9601207275175|-1.9601207275175|-1.9822601817007|-1.9822601817007|-2.1007057253911|-2.2330342072463|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2431898973582|-2.2863220133382|-2.2908301064259|-2.3283944669571
05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP|553.05189636571|553.05189636571|553.05189636571|553.05189636571|553.05189636571|553.05189636571|553.05189636571|553.05189636571|553.05189636571|553.05189636571|546.58544040635|540.59493378483|533.02214864981|527.94127627757|525.47071145379|525.47071145379|515.52301272643|-571.35286320105|-571.35286320105|-571.35286320105|-579.72540355673|-586.96346118114|-586.96346118114|-594.20940131238|-595.78822368043|-605.17931917754|-605.17931917754|-605.17931917754|-611.28257686393|-616.23466279498|-616.23466279498|-622.95518088331|587.44749131227|587.44749131227|587.44749131227|587.44749131227|||587.44749131227|587.44749131227||||587.44749131227|587.44749131227|586.20437765744|586.20437765744|586.20437765744|577.22708628604|573.80504479758|573.80504479758|573.17227199731|573.08305184853|573.08305184853|571.73116872059|571.22907635622|567.81008484024|560.32473683926|-600.27840126122|-600.27840126122|-600.27840126122|-600.27840126122|-600.27840126122|-600.27840126122|-600.27840126122|-600.27840126122|-601.05336249825|-601.05336249825|-601.05336249825|-601.30085385683|-601.30085385683|-601.30085385683|-601.30085385683|-601.30085385683|-601.30085385683|-601.30085385683|-601.30085385683|-601.30085385683|-601.30085385683|-601.30085385683|-610.97317095204|572.88834642123|572.88834642123|572.88834642123|572.88834642123|572.88834642123|572.88834642123|572.88834642123|572.88834642123|572.59816269026|561.38684743362|560.37427492625|546.08252769583|540.06391966203|534.19619711362|534.19619711362|527.01203386469|527.01203386469|527.01203386469|527.01203386469|527.01203386469|527.01203386469|527.01203386469|527.01203386469|527.01203386469|527.01203386469|527.01203386469|527.01203386469|527.01203386469|527.01203386469|527.01203386469|527.01203386469|521.57967143789|521.57967143789|518.83852381988|510.62613757764|502.52904175293|487.44893528104|480.66843861856|480.66843861856|478.48264026983|478.48264026983|477.89148185162|477.89148185162|477.89148185162|467.1127515094|460.7475125278|460.35803507152|460.35803507152|457.4422605124|455.18029420541|451.19477608652|430.056169847|430.056169847|430.056169847|430.056169847|430.056169847|430.056169847|430.056169847|427.46241840097|425.10268236501|407.59186454728|406.16847969444|406.16847969444|406.16847969444|406.16847969444|406.16847969444|406.16847969444|406.16847969444|406.16847969444|406.16847969444|406.16847969444|-441.18686806717|-441.18686806717|-441.18686806717|-441.18686806717|-444.0063075464|-444.0063075464|-444.0063075464|-444.0063075464|-444.51811339248|-450.57567985178|-458.39518661103|-459.45022158713|-464.27691525879|-464.27691525879|-464.27691525879|-464.27691525879|-464.27691525879|-464.27691525879|-464.27691525879|-464.27691525879|-468.77436181641|-469.91153963819|-469.91153963819|-470.04881120335|-470.04881120335|-483.14312898463|-488.19918788717|-488.19918788717|-488.19918788717|-488.19918788717|-488.19918788717|-488.19918788717||-488.19918788717|-488.19918788717|-489.46690476733|-489.46690476733|-490.49655271457|-501.45171913489||-503.6134776305|-503.6134776305|-503.6134776305|-503.8927675034|-507.31417695961|-514.54907906808|-530.46563459279|470.67204852308|470.67204852308|468.32876333175|468.32876333175|468.32876333175|468.32876333175|468.32876333175|468.32876333175|468.32876333175|468.32876333175|468.32876333175|468.32876333175||468.32876333175|468.32876333175|468.32876333175|468.32876333175|468.32876333175|461.86529259084|-507.8957366492||||-507.8957366492|-507.8957366492|-507.8957366492|-507.8957366492|-507.8957366492|-507.8957366492|-507.8957366492|-507.8957366492|-522.56141204913|-522.56141204913|-537.61268446268|-539.18418091096|-539.18418091096|-547.29908718839|-555.2212079871|-555.94996437744|-555.94996437744|-555.94996437744|-555.94996437744|-555.94996437744|-555.94996437744|-555.94996437744|-555.94996437744|-555.94996437744|-555.94996437744|-563.94440486382|-572.19633247612|-572.19633247612|-572.19633247612|-572.19633247612
05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE|-9.4618306936603|-9.4618306936603|-9.4618306936603|-9.4643385929474|-9.4643385929474|-9.4643385929474|-9.4664871474779|-9.498652539946|-9.6036132025469|-9.7959039661342|-9.8243903995375|-9.8243903995375|-9.8243903995375|-9.8243903995375|-9.8243903995375|-9.8243903995375|-9.8243903995375|-9.8243903995375|-9.8404074981895|-9.8404074981895|-10.078563830928|-10.21628931726|-10.21628931726|-10.262258045751|-10.262258045751|-10.262258045751|-10.262258045751|-10.262258045751|-10.262258045751|-10.310287361762|-10.343763489878|-10.390625683639|-10.519229108136||10.026506669676|10.026506669676|||10.026506669676|9.9872925460046||||9.9872925460046|9.9292808388126|9.9292808388126|9.8503123228695|9.8051395987534|9.8051395987534|9.8051395987534|9.8051395987534|9.8051395987534|9.8051395987534|9.8051395987534|9.8051395987534|9.8051395987534|9.8051395987534|9.8051395987534|9.8051395987534|9.8051395987534|9.8051395987534|9.7895999059704|9.7367772642801|9.6650306454444|9.6153112242778|9.5813466520398|9.5769406392937|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5727920805653|9.5075470380474|-9.8359491699324|-9.8359491699324|-9.8359491699324|-9.8359491699324|-9.8359491699324|-9.8359491699324|-9.8359491699324|-9.8359491699324|-9.8359491699324|-9.8800543009557|-9.9338379633998|-9.9624748095582|-9.9624748095582|-9.9624748095582|-9.9624748095582|-9.9624748095582|-9.9624748095582|-9.9624748095582|-9.9624748095582|-9.9624748095582|-9.9624748095582|-9.9624748095582|-9.9624748095582|-9.9624748095582|-9.9624748095582|-9.9978607346294|9.661403922251|9.661403922251|9.661403922251|9.661403922251|9.661403922251|9.661403922251|9.661403922251|9.661403922251|9.6600045937202|9.593783354086|9.5746479821673|9.5621646590222|9.4880719921312|9.4879470128665|9.4879470128665|9.4879470128665|9.4879470128665|9.4879470128665|9.4879470128665|9.2232898640473|9.2232898640473|9.2232898640473|9.2232898640473|9.2232898640473|9.2232898640473|9.2232898640473|9.2232898640473|9.2232898640473|9.2232898640473|9.160641949834|9.160641949834|9.10771358616|9.1073980118785|9.1073980118785|9.1073980118785|9.1073980118785|9.0549976854362|-9.3678936918882|-9.3678936918882|-9.3678936918882|-9.3678936918882|-9.3678936918882|-9.3678936918882|-9.3678936918882|-9.3678936918882|-9.3678936918882|-9.3678936918882|-9.3678936918882|-9.3678936918882|-9.3678936918882|-9.3678936918882||-9.3678936918882|-9.3961045963132|-9.4204493874272|-9.4427521986677|-9.4427521986677|9.151909838352|9.151909838352|9.151909838352|9.151909838352|9.151909838352|9.151909838352|9.151909838352|9.151909838352|9.151909838352|9.151909838352||9.151909838352|9.151909838352|9.151909838352|9.040675799261|9.040675799261|9.040675799261|8.9965288023269|8.9238097778201|8.90278817451|8.8412721246822|8.8412721246822|8.8412721246822|8.8412721246822|8.8412721246822|8.8412721246822|8.7705245117726|8.5700274684233|8.4901415747848|8.4576201326643||8.4576201326643|8.4576201326643|8.4576201326643|8.4576201326643|8.4576201326643|8.4576201326643|8.3699111283923|||8.302012582742|8.237791480977|8.1143241881868|-8.7561854540662|-8.7561854540662|-8.7561854540662|-8.7561854540662|-8.7570561993951|-8.7570561993951|8.5344697988509|8.5344697988509|8.5344697988509|8.5344697988509|8.5311480731728|8.5311480731728|8.4750534396439|8.4330590412649|8.4250049661374|8.4250049661374|8.4250049661374|8.4250049661374|8.4250049661374|8.399116735853|8.3550189128598|8.2591321326053|8.2419702978341|8.2419702978341|8.2419702978341|8.2334383096537|8.2334383096537|8.2334383096537
05490|486|/equities/sandvik|STOXX600/EAFAGROWTH|361.27164393638|361.27164393638|361.27164393638|361.27164393638|361.27164393638|361.27164393638|361.27164393638|361.27164393638|357.54071650212|351.22301562301|348.31193682446|348.31193682446|348.31193682446|337.82438306559|332.70708806935|332.70708806935|332.70708806935|327.70233364043|321.18036969433|315.17264825249|314.71404818853|312.73228390306|312.36178185061|312.36178185061|312.36178185061|312.36178185061|311.20752352162|307.63613317723|303.54016153807|300.0668441189|299.16636649712|299.16636649712|299.16636649712||292.5070799892|288.04676130799|||287.34083640341|285.55091611284||||283.79547353738|282.15607628285|281.32571885402|281.32571885402|281.32571885402|281.32571885402|281.32571885402|281.32571885402|281.08412697376|280.99582974191|280.99582974191|280.88424340084|280.21945596421|280.21945596421|277.59939856755|-290.45751555603|-290.45751555603|-290.45751555603|-290.45751555603|-290.45751555603|-290.45751555603|-290.45751555603|-290.45751555603|-293.33272447902|-293.33272447902|-293.81969081382|279.87260751503|279.87260751503|279.87260751503|279.87260751503|276.79179731759|275.40201193925|274.88906604037|274.88906604037|274.88906604037|274.88906604037|274.88906604037|274.88906604037|274.75451544905|274.4392268275|274.4392268275|274.4392268275|271.4658164023|267.13424587235|265.1769262948|264.75770809014|259.46065531382|259.46065531382|259.46065531382|259.46065531382|259.46065531382|259.46065531382|259.46065531382|259.46065531382|259.46065531382|257.54524639075|257.54524639075|256.97805900514|253.37007946371|250.56936504712|250.56936504712|250.56936504712|249.03818948921|248.90702097132|248.90702097132|248.65781192994|248.04729363035|248.04729363035|246.62477849932|244.98399511542|244.98399511542|244.98399511542|238.87665988302|237.73785498524|237.73785498524|236.32538883316|233.8337670656|231.18752218308|230.35970431078|230.35970431078|230.35970431078|230.35970431078|230.35970431078|230.35970431078|230.35970431078|230.35970431078|230.35970431078|229.5607128503|229.5607128503|229.5607128503|229.5607128503|229.5607128503|229.5607128503|229.5607128503|229.5607128503|229.5607128503|229.5607128503|229.5607128503|229.5607128503|229.5607128503|229.5607128503|229.5607128503|229.5607128503|229.5607128503|229.5607128503|229.5607128503|229.5607128503|229.5607128503|229.5607128503|225.27856576466|224.42231170597|224.42231170597|224.42231170597|223.57478535907|219.18512193579|219.18512193579|219.18512193579|219.18512193579|218.1168102889|214.67978547996|210.97316615344|210.97316615344|210.97316615344|210.97316615344|207.55351710056|205.51174345986|205.51174345986|205.42970902143|203.00728317831|203.00728317831|203.00728317831|203.00728317831||203.00728317831|203.00728317831|203.00728317831|203.00728317831|203.00728317831|203.00728317831|203.00728317831|201.53573754564|201.53573754564||201.53573754564|201.53573754564|201.53573754564|201.53573754564|201.53573754564||201.53573754564|201.53573754564|201.53573754564|201.53573754564|201.53573754564|201.53573754564|201.53573754564|201.53573754564|201.53573754564|200.78481261937|200.78481261937|200.78481261937|198.67201622557|190.8355781616|187.96731483288|185.09895347702|185.09895347702|185.09895347702|185.09895347702||185.01290677049|185.01290677049|184.31989386853|181.49988241522|175.9637568828|174.99584148952|-197.59751543843|||-197.59751543843|-197.59751543843|-197.59751543843|-197.59751543843|-197.59751543843|-197.59751543843|-197.59751543843|-203.39385320918|-203.39385320918|-209.32927727452|-217.3158605866|-223.25095773321|-227.10662953701|-229.26846437815|-235.83718840682|-238.87464869909|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726|-241.08692707726
05491|474|/equities/banco-santander|STOXX600/EAFAVALUE|-11.089311905433|-11.089311905433|-11.089311905433|-11.089311905433|-11.089311905433|-11.089311905433|-11.346123929078|10.43756365159|10.43756365159|10.43756365159|10.43756365159|10.43756365159|10.43756365159|10.43756365159|10.134400270155|10.134400270155|10.134400270155|10.134400270155|10.134400270155|9.9641115905745|9.9607388401166|9.9607388401166|9.9607388401166|9.9607388401166|9.9607388401166|9.9607388401166|9.9607388401166|9.9180431789972|9.8530480008233|9.8287266504916|9.8287266504916|9.8287266504916|9.8287266504916|9.8287266504916|9.7348069893158|9.6362296460775||9.6023665400244|9.5597410700825|9.5296010465652|||9.4862793784705|9.4742270994293|9.4742270994293|9.4431412538012|9.3851569846956|9.3788967878386|9.353829890574|9.2849219972171|9.1969684157413|9.1433544196069|9.0328934498827|9.0084174220345|9.0084174220345|9.0084174220345|8.8680746361703|-9.4421489134548|-9.4421489134548|-9.4421489134548|-9.4421489134548|-9.4421489134548|-9.4421489134548|-9.4421489134548|-9.4421489134548|-9.4421489134548|-9.5088346355406|-9.5088346355406|-9.5088346355406|9.0008091000417|9.0008091000417|9.0008091000417|8.8508992225703|8.6561660800573|8.4819067886799|8.3245329772652|8.3245329772652|8.2443722784684|8.2443722784684|8.2443722784684|8.1898588640599|8.1898588640599|8.1898588640599|-8.8384662158368|-8.8384662158368|-8.8384662158368|-8.8384662158368|-8.8384662158368|-8.8384662158368|-8.8384662158368|-8.8384662158368|8.3554001996463|8.3554001996463|8.3554001996463|8.3554001996463|8.3554001996463|8.3554001996463|8.3554001996463|8.3554001996463|8.3554001996463|8.3554001996463|8.3554001996463|8.3554001996463|8.3554001996463|8.3428332749942|8.3222595258928|8.2245099858417|8.1866224955601|8.1663130319389|8.1663130319389|8.1663130319389|8.107269868062|8.107269868062|8.107269868062|8.107269868062|7.9940618634789|7.9940618634789|7.9152352678079|7.8767667328461|7.8767667328461|7.8767667328461|7.8767667328461|7.8767667328461|7.8767667328461|7.8767667328461|7.8767667328461|7.8767667328461|7.8767667328461|7.8767667328461|7.8767667328461|7.8256856639235|7.801428373225|7.801428373225|7.801428373225|7.801428373225|7.801428373225|7.6788088034342|7.5833987340607|7.4854428089634|7.3639920858294|7.327824555917|-7.8803647661548|-7.8803647661548|-7.8803647661548|-7.8803647661548|-7.8803647661548|7.2469995413814|7.2469995413814|7.2469995413814|7.2031662634781|7.1399068757087|7.0949522040718|6.9938103330092|6.9938103330092|6.9938103330092|6.9938103330092|6.9938103330092|6.9938103330092|6.9938103330092|6.9938103330092|6.9938103330092|6.9938103330092|6.9938103330092|6.8644003483936|6.7193335795055|6.6796157565688|6.6796157565688|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6359959421136|6.6178013279742|6.6178013279742|6.6178013279742|6.6178013279742|6.6178013279742|6.6178013279742|6.6178013279742|6.6178013279742|6.6178013279742|6.6178013279742|6.6178013279742|6.6178013279742|6.6178013279742|6.5138345509443|6.4897606670496|6.4252342183984|6.3728712355204|6.3220233426168|6.2450262159854|6.1910290818247|6.0264211077197|5.8761342254726|5.8331838955274|5.8331838955274|5.8331838955274|5.8331838955274||5.8331838955274|5.8331838955274|5.8331838955274|5.6778707890367|5.5564121304459|5.5062912899594|5.2453237328641|||5.1619153059977|5.108127969002|-6.0071223939372|-6.0071223939372|-6.0071223939372|-6.0071223939372|-6.0071223939372|-6.0071223939372|-6.0071223939372|-6.3686917054337|-6.6781018296526|6.0399355115247|6.0399355115247|6.0399355115247|6.0399355115247|6.0399355115247|6.0399355115247|6.0177618068404|5.9812907953999|5.9716491252172|5.9716491252172|5.9716491252172|5.8589992026475|5.7914298272491|5.7914298272491|5.7914298272491|5.7914298272491|5.7914298272491|5.7914298272491|5.7914298272491|5.7914298272491
05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM|560.29319462109|560.29319462109|560.29319462109|556.93637429366|556.93637429366|556.93637429366|556.93637429366|550.76271870543|550.76271870543|550.76271870543|550.76271870543|550.76271870543|550.76271870543|535.94749845851|522.51340890048|522.51340890048|522.51340890048|522.51340890048|522.02601395843|520.55495815686|520.55495815686|520.55495815686|520.55495815686|520.55495815686|520.55495815686|520.55495815686|520.55495815686|520.55495815686|520.55495815686|520.55495815686|520.55495815686|520.55495815686|519.18329769165||514.35922576091|508.31023185674|||504.67806252311|500.24698376153||||500.24698376153|498.81887355882|488.03205528346|482.58735284283|482.58735284283|482.58735284283|478.59704006462|475.76339073478|474.39149474147|474.39149474147|474.39149474147|474.39149474147|474.39149474147|474.39149474147|474.39149474147|474.39149474147|474.39149474147|474.24382262764|474.24382262764|470.07744295684|470.07744295684|470.07744295684|470.07744295684|470.07744295684|470.07744295684|470.07744295684|470.07744295684|470.07744295684|470.07744295684|470.07744295684||470.07744295684|470.07744295684|470.07744295684|470.07744295684|470.07744295684|470.07744295684|470.07744295684|470.07744295684|470.07744295684|470.07744295684|-509.84471966427|-509.84471966427|-509.84471966427|-509.84471966427|-509.84471966427|-509.84471966427|-509.84471966427|-509.84471966427|-509.84471966427|-509.84471966427|-509.84471966427|-509.84471966427|-509.84471966427|-509.84471966427|-509.84471966427|-509.84471966427|-509.84471966427|-509.84471966427|-509.84471966427|-509.84471966427|-509.84471966427|-509.84471966427|-509.84471966427|-514.32746120737|-519.99718217106|-521.56356015968|-527.08171384387|-532.3519100354|-538.79655924615|-545.30728160868|-548.35809677983|-549.03669907396|-549.03669907396|-549.03669907396|-553.91616009079|-553.91616009079|-553.91616009079|-553.91616009079|-553.91616009079|-553.91616009079|-566.27906744571|-572.92120809126|-574.88609233839|-574.88609233839|-574.88609233839|-574.88609233839|-574.88609233839|517.83998485159|517.83998485159|517.83998485159|517.83998485159||517.83998485159|517.83998485159|517.83998485159|511.67778942928|506.01221970002|506.01221970002|506.01221970002|506.01221970002|506.01221970002|506.01221970002|506.01221970002|500.468255892|500.468255892|500.468255892|500.468255892|495.37585819055|487.72870283976|481.51321127256|481.51321127256|479.05911956717|475.50664170343|475.50664170343|475.50664170343|475.50664170343|475.50664170343|475.50664170343|475.50664170343|475.50664170343|470.17404633714|468.24892511581|459.44326708289|-504.09455555093|-504.09455555093|-504.09455555093|-504.09455555093|-504.09455555093|-504.09455555093|-504.09455555093|-504.09455555093|-512.68284424821||-514.93093500181|-517.99512353546|-517.99512353546|-517.99512353546|-519.96114001373|-519.96114001373|-519.96114001373|-519.96114001373|-522.75125922207|-537.8680593597|-539.73575880257|-539.73575880257|-539.73575880257|-550.19528857566|-559.57254760903|-560.36018949991|-560.36018949991|-560.36018949991|-560.36018949991|-565.75578442155|-568.53975572122|-579.35528956003|-581.41700671058|-584.45799974577|-584.45799974577|-589.0814821472|-589.0814821472|-589.59054250079|-606.78709191842|-606.78709191842|-611.18566989416|-613.92849836873|-626.31534190585|558.52978569313||558.52978569313|558.52978569313|558.52978569313|558.52978569313|549.09975577774|545.97753558096|520.63057067589|||503.0561977779|490.88467030118|482.1940570892|-547.40937083742|-547.40937083742|-547.40937083742|-547.40937083742|-547.40937083742|-547.40937083742|-585.904848348|541.10994036985|541.10994036985|541.10994036985|541.10994036985|541.10994036985|541.10994036985|541.10994036985|538.4110726603|531.88077549388|531.88077549388|531.88077549388|531.88077549388|530.33419974038|517.57134186105|500.80317309385|500.80317309385|500.80317309385|500.80317309385|500.80317309385|500.80317309385|500.80317309385
05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP|-31.382816204937|-31.382816204937|-31.382816204937|-31.382816204937|-31.382816204937|-31.382816204937|-31.382816204937|-31.382816204937|-31.382816204937|-31.382816204937|-31.382816204937|-31.414239761467|29.31630287417|29.31630287417|29.31630287417|29.31630287417|29.31630287417|29.31630287417|29.102558986437|28.766175261351|28.591306782666|28.197007392185|27.706674812388|26.928528836648|26.756142354983|26.661270275135|26.156965722|25.462185106184|25.190205478564|24.705784691589|24.303365207857|24.303365207857|24.303365207857|24.303365207857|24.303365207857|23.823536100227||23.823536100227|23.823536100227|23.823536100227|||23.823536100227|23.823536100227|23.823536100227|23.823536100227|23.823536100227|23.823536100227|23.823536100227|23.823536100227|23.823536100227|23.823536100227|23.823536100227|23.823536100227|23.823536100227|23.823536100227|23.578374216113|23.360144408304|23.360144408304|23.360144408304|23.360144408304|23.360144408304|23.360144408304|23.360144408304|23.360144408304|23.360144408304|23.360144408304|23.360144408304|23.360144408304|23.360144408304|22.830159699209|22.274622002451|21.508573107619|21.508573107619|21.508573107619|21.508573107619|21.508573107619|21.508573107619|21.508573107619|21.508573107619|21.508573107619|21.508573107619|21.357303465625|21.218990483921|21.218990483921|21.218990483921|21.058878968204|-22.167990667991|-22.167990667991|-22.167990667991|-22.167990667991|-22.458879452472|-22.495405928006|-22.495405928006|-22.497118490393|-22.52568723698|-22.567876155307|-22.567876155307|-22.567876155307|-22.567876155307|-22.596933873133|-22.596933873133|-22.596933873133|-22.596933873133|-22.596933873133|-22.596933873133|-22.596933873133|-22.596933873133|-22.596933873133|-22.596933873133|-22.596933873133|-22.596933873133|-22.596933873133|-22.724370779413|-22.975968588081|-23.08988755389|-23.08988755389|-23.08988755389|-23.165430738352|-23.26936753792|-23.604852925875|22.347451067155|22.347451067155|22.347451067155|22.347451067155|22.347451067155|22.347451067155|22.347451067155|22.347451067155|22.347451067155|22.347451067155|22.014944871471|-23.044048693474|-23.044048693474|-23.044048693474|-23.044048693474|-23.044048693474|-23.044048693474|-23.044048693474|-23.044048693474|-23.044048693474|-23.044048693474|-23.243652701227|-23.243652701227|-23.243652701227|-23.243652701227|-23.243652701227|-23.243652701227|-23.243652701227|-23.243652701227|-23.243652701227|-23.374528952495|22.255752208749|22.255752208749|22.255752208749|22.255752208749|22.255752208749|22.255752208749|22.255752208749|22.255752208749|22.255752208749|22.255752208749|22.255752208749|21.996992579614|21.996992579614|21.996992579614|21.996992579614|21.996992579614|21.996992579614|21.996992579614|21.996992579614|21.996992579614|21.996992579614|21.996992579614|21.996992579614|21.996992579614|21.996992579614|21.794435597696|21.600485379209|21.441650133121|21.397387536354|20.980431168153|20.784923969457|20.665470055683|20.358300027962|19.825889492162|19.824431525494|19.824431525494|19.661590482156|19.195100785804|19.029000813776|18.876667719211|18.782964102787|18.337737472369|17.865819091613|17.841589001453|17.841589001453|17.841589001453|17.841589001453|17.841589001453|17.841589001453|17.841589001453|17.841589001453|17.748317735234|17.748317735234|17.748317735234|17.459241249869|17.289157605513|17.275930409057|17.275930409057|17.275930409057||16.866589339158|-18.515747565197|-18.515747565197|-18.515747565197|-18.515747565197|-18.515747565197|-18.515747565197|||-18.515747565197|-18.515747565197|-18.515747565197|-18.515747565197|-18.515747565197|-18.515747565197|-18.515747565197|-18.515747565197|-18.515747565197|-19.662497222608|-20.657192478509|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267|19.345252386267
05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH|116.15957975607|116.15957975607|116.15957975607|116.15957975607|116.15957975607|116.15957975607|115.66064612314|113.16183267087|111.00481357011|-118.43988836083|-118.43988836083|-118.43988836083|-118.43988836083|-118.43988836083|-118.43988836083|-119.03042642577|-122.1023803756|-122.1023803756|-122.71930652696|-123.09708620307|-123.09708620307|-123.09708620307|-123.09708620307|-124.35509645936|-125.92510692276|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332||-125.97249484332|-125.97249484332|||-125.97249484332|-125.97249484332||||-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-125.97249484332|-126.28333404629|-127.9953677717|121.5945414108|121.5945414108|121.5945414108|121.5945414108|121.5945414108|121.5945414108|121.5945414108|121.5945414108|121.5945414108|121.5945414108|121.5945414108|121.5945414108|121.5945414108|121.5945414108|121.5945414108|121.5945414108|-126.49054231469|-126.49054231469|-126.49054231469|-126.49054231469|-126.49054231469|-126.49054231469|-126.49054231469|-126.49054231469|-126.49054231469|-127.30337958671|-127.8259804551|-128.47886708756|-129.43837078443|-129.43837078443|-129.43837078443|-129.43837078443|-129.43837078443|-129.43837078443|-129.43837078443|-129.43837078443|-129.62862300837|-129.62862300837|-129.62862300837|-129.62862300837|-129.92902056337|-130.24891478883|-130.79604242679|-130.79604242679|-130.79604242679|-130.79604242679|-131.31782424049|-133.29202956178|-133.42688844207|-133.42688844207|-133.85487596197|-134.28318275251|126.04272871715|126.04272871715|126.04272871715|126.04272871715|126.04272871715|126.04272871715|126.04272871715|126.04272871715|124.27525616467|123.42974805027|123.42974805027|123.42974805027|123.42974805027|123.42974805027|123.42974805027|123.42974805027|123.42974805027|123.42974805027|123.42974805027|121.51484036138|121.51484036138|121.51484036138|121.51484036138|121.51484036138|121.51484036138|121.51484036138|121.51484036138|121.51484036138|120.67759921474|-128.80904556314|-128.80904556314|-128.80904556314|-128.80904556314|-128.82393663238|-129.20603505065|-129.20603505065|-129.20603505065|-129.20603505065|-129.20603505065|-129.20603505065|-129.20603505065|-129.20603505065|-129.63790478143|-129.63790478143|-129.63790478143|-129.63790478143|-129.63790478143|-129.63790478143|-129.63790478143|-129.63790478143|-129.63790478143|-129.63790478143|-129.63790478143||-129.63790478143|-129.63790478143|-130.04211684767|-130.46901990642|-131.07946334139|-132.03829760304|-133.03637510509|-133.03637510509|-133.03637510509||-133.03637510509|-133.19597589937|-134.08719425695|-136.22465452107|127.07328112183||127.07328112183|127.07328112183|127.07328112183|127.07328112183|127.07328112183|126.08142855496|124.57380001116|123.21272207248|123.21272207248|122.58794014527|-131.04581840417|-131.04581840417|-131.04581840417|-131.04581840417|-131.04581840417|-131.04581840417|-132.00924309515|-132.14484876085|-132.14484876085||-132.14484876085|-132.14484876085|-132.14484876085|-132.14484876085|-132.14484876085|-132.14484876085|-132.14484876085|||-132.14484876085|-132.14484876085|-132.14484876085|-132.14484876085|-132.14484876085|-132.14484876085|-132.14484876085|-134.60660422791|-134.60660422791|-138.98716123003|-138.98716123003|-140.21351281689|-140.71544809163|-140.71544809163|-140.72740166055|-140.72740166055|-142.46377894467|-143.60141952375|-144.89324408482|-148.55638791136|-149.99042575681|-150.5174989537|-150.5174989537|-150.5174989537|-150.5174989537|-150.5174989537|-150.5174989537|-152.44166075693|144.11714407235|144.11714407235|144.11714407235
05495|942434|/equities/scatec-solar-ol|STOXX600|113.14029126516|113.14029126516|113.14029126516|113.14029126516|113.14029126516|113.14029126516|113.14029126516|113.14029126516|113.14029126516|113.14029126516|113.14029126516|113.14029126516|113.14029126516|113.14029126516|113.14029126516|113.14029126516|113.14029126516|113.14029126516|113.14029126516|113.14029126516|112.31143448475|111.14048250652|108.59498361456|108.44998331983|108.2042978894|108.2042978894|108.12483873104|108.12483873104|108.12483873104|108.12483873104|101.99981996455|100.70771150517|100.70771150517|100.70771150517|100.5835947334|100.5835947334|||99.098437660182|98.892707154977||||98.436338740176|-104.92963998289|-104.92963998289|-104.92963998289|-104.92963998289|-104.92963998289|-104.92963998289|-104.92963998289|-104.92963998289|-104.92963998289|-104.92963998289|-104.92963998289|-104.92963998289|-104.92963998289|-104.92963998289|-104.92963998289|-104.92963998289|-104.92963998289|-104.92963998289|-104.92963998289|-104.92963998289|-104.92963998289|-106.00793178844|-107.09621269673|-107.09621269673|-107.99733951904|99.976129364447|99.976129364447|99.976129364447|99.976129364447|99.976129364447|99.976129364447|99.976129364447|99.976129364447|99.976129364447|99.976129364447|99.976129364447|99.976129364447|99.976129364447|99.405677616356|99.405677616356|99.405677616356|99.405677616356|99.405677616356|98.917419234645|98.613798132352|98.455213191486|98.455213191486|98.455213191486|97.988138750148|97.988138750148|97.988138750148|97.988138750148|-104.47289528105|-104.47289528105|-104.47289528105|-104.47289528105|-104.47289528105|-104.68427676718|-104.68427676718|-104.68427676718|-104.68427676718|-104.92141956269|99.393686337659|99.393686337659|99.393686337659|99.393686337659|99.393686337659|99.393686337659|99.393686337659|99.393686337659|99.393686337659|99.393686337659|99.393686337659|99.393686337659|99.393686337659|99.393686337659|99.393686337659|99.393686337659|99.393686337659|99.393686337659|99.393686337659|99.393686337659|99.393686337659|98.954099067261|-105.88591354647|-105.88591354647|-105.88591354647|-105.88591354647|-105.88591354647|-105.88591354647|-105.88591354647|-105.88591354647|-105.88591354647|-105.88591354647|99.556719245575|99.556719245575|99.556719245575|99.556719245575|99.556719245575|99.556719245575|99.556719245575|99.556719245575|99.556719245575|99.556719245575|99.556719245575|99.556719245575|99.556719245575|99.457469134488|98.469404808855|96.882675824536|95.314083401774|94.168427697392|92.898252742789|92.631277594576|92.631277594576|92.631277594576|92.254199277041|92.096332614816|91.941158252703|91.941158252703|91.941158252703|91.051288134242|89.201432447064|88.248814508239|87.836403722189|87.836403722189|87.836403722189|86.262670802432|84.908523876753|83.990772384139|83.990772384139|83.990772384139|83.373080935448|83.18120375206|82.967847924786|82.967847924786|82.42296495035|82.42296495035|82.406025089022|82.406025089022||82.406025089022|82.406025089022|82.406025089022|82.406025089022|82.406025089022|82.406025089022||82.406025089022|82.406025089022|81.70671086917|81.70671086917|81.70671086917|81.70671086917|81.70671086917|81.70671086917|81.70671086917|81.70671086917|81.70671086917|80.746348970573|80.412372696603|80.412372696603|80.412372696603|74.561570853614|74.561570853614|73.596342307149|73.596342307149||73.596342307149|73.596342307149|72.97649323258|71.45060476591|71.45060476591|70.85067340323|68.77574890398||||-78.636957839758|-78.636957839758|-78.636957839758|-78.636957839758|-78.636957839758|-78.636957839758|-79.238841143693|-79.238841143693|-83.462597625615|75.710960752049|75.710960752049|75.710960752049|75.710960752049|75.710960752049|75.710960752049|75.710960752049|75.710960752049|75.710960752049|75.710960752049|75.710960752049|-81.352309248676|-81.352309248676|-81.352309248676|-81.352309248676|-81.352309248676|-81.352309248676|-81.352309248676|-81.352309248676|-81.352309248676|-81.57535637317
05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-364.7578737481|-364.7578737481|-364.7578737481|-364.7578737481|-364.7578737481|-370.84209889654|-375.13566069342|-376.07903105313|-376.07903105313|-376.07903105313|-376.07903105313|-376.07903105313|-376.07903105313|-376.07903105313|-376.07903105313|-376.07903105313|-376.07903105313|-376.07903105313|-376.07903105313|-376.07903105313|-376.07903105313|-376.07903105313|-382.23225706479|-385.65805899722|-391.17562958513|-392.39513245461|-398.47124236512|-398.47124236512|-398.47124236512|-398.47124236512|-398.47124236512|-398.47124236512|-398.47124236512|-398.47124236512|-398.47124236512|-398.47124236512|-398.47124236512|-398.47124236512|-398.47124236512|-405.21248270061|387.3494511119|387.3494511119|387.3494511119|387.3494511119|387.3494511119|387.3494511119|387.3494511119|387.3494511119|387.3494511119|387.3494511119|387.3494511119|387.3494511119|387.3494511119|383.98828511674|383.8435335752|383.8435335752|383.8435335752|383.8435335752|383.8435335752|383.8435335752|383.8435335752|383.8435335752|383.8435335752|383.8435335752|383.8435335752|383.8435335752|377.70394586155|376.51885389755|376.51885389755|376.51885389755|367.05428244747|359.48254825977|339.10832631567|339.10832631567|339.10832631567|339.10832631567|339.10832631567|339.10832631567|339.10832631567|339.10832631567|339.10832631567|337.39813865532|334.4386377577|334.4386377577|334.4386377577|334.4386377577|334.4386377577|334.4386377577|334.4386377577|334.4386377577|334.4386377577|334.4386377577|334.4386377577|334.4386377577|334.4386377577|334.4386377577|333.88473187133|333.88473187133|333.88473187133|333.88473187133||333.88473187133|325.30250780325|325.30250780325|325.30250780325|325.30250780325|325.30250780325||325.30250780325|325.30250780325|325.30250780325|325.30250780325|325.30250780325|325.30250780325|325.30250780325|325.30250780325|325.30250780325|322.47348571388|322.47348571388|317.58163722984|314.95541436012|314.95541436012|314.95541436012|314.95541436012|299.34002582888|299.34002582888|292.57782207441||285.98647134516|284.65859450496|284.65859450496|283.67621781204|283.59837497308|283.59837497308|283.59837497308||||283.39820017896|279.64243311443|-307.27815980844|-307.27815980844|-307.27815980844|-307.27815980844|-307.27815980844|-307.27815980844|-307.27815980844|-307.27815980844|-307.27815980844|-307.27815980844|-307.27815980844|-307.27815980844|-307.27815980844|-316.42017247867|287.36648858707|-308.84062337997|-308.84062337997|-308.84062337997|-308.84062337997|-308.84062337997|-308.84062337997|-308.84062337997|-308.84062337997|-309.14514658322|-310.77239017873|-316.83598603571|-317.128865235|-319.79873508098
05497|485|/equities/s.e.b|STOXX600/EAFAVALUE|-203.18081207016|-203.18081207016|-203.18081207016|-203.18081207016|-203.18081207016|-203.18081207016|-203.51543483804|-203.51543483804|-203.51543483804|-203.51543483804|-203.51543483804|-203.51543483804|-203.51543483804|-203.51543483804|-203.51543483804|-203.51543483804|-203.51543483804|194.81119636167|194.81119636167|194.07865047075|194.07865047075|194.07865047075|194.07865047075|194.07865047075|194.07865047075|194.07865047075|193.9262769445|192.36530873336|191.90311894988|190.54293994179|190.54293994179|190.54293994179|190.54293994179||190.28382470067|189.57369631591|||187.56243916421|186.37215445736||||185.01905762596|184.68556346328|184.68556346328|183.66031375554|183.66031375554|183.66031375554|183.66031375554|183.66031375554|183.51145548982|181.9774483361|181.9774483361|181.9774483361|181.9774483361|181.79006441333|181.79006441333|181.79006441333|179.96950465549|179.15501076766|177.48334309335|175.63704805104|-185.51091626189|-185.51091626189|-185.51091626189|-185.51091626189|-185.51091626189|-187.0037944902|179.44180157173|179.44180157173|179.44180157173|178.07700954531|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|177.89590537616|176.40101038161|175.33870040041|175.33870040041|175.33870040041|175.33870040041|175.33870040041|175.33870040041|175.33870040041|175.33870040041|175.33870040041|-181.11934083299|-181.11934083299|-181.11934083299|-181.11934083299|-181.11934083299|-181.11934083299|-181.11934083299|-181.11934083299|-181.11934083299|-181.11934083299|-181.11934083299|-182.32148693222|175.02468650769|175.02468650769|175.02468650769|175.02468650769|175.02468650769|175.02468650769|175.02468650769|175.02468650769|175.02468650769|173.83853496921|172.43170975989|171.47689702054|170.03822196347|168.77302406477|167.32002436504|166.0055756766|165.74206632721|165.74206632721|165.74206632721|165.74206632721|165.54674799296|165.36861125465|164.38485288026|164.38485288026|164.38485288026|161.6581635939|160.86093940744|160.86093940744|160.86093940744|160.86093940744|160.86093940744|160.86093940744|160.86093940744|160.86093940744|160.86093940744|159.34723224851|159.34723224851|159.34723224851|159.34723224851|159.34723224851|159.04458480247|159.04458480247|159.04458480247|159.04458480247|159.04458480247|159.04458480247|159.04458480247|158.10819226389||158.10819226389|158.10819226389|158.10819226389|158.10819226389|158.10819226389|158.10819226389|158.10819226389|157.8785389914|157.43726656325||155.65252688072|155.0028042544|154.92452446535|154.92452446535|154.92452446535||154.92452446535|154.92452446535|154.92452446535|154.92452446535|154.92452446535|154.92452446535|154.92452446535|152.66058409561|152.19509699995|149.65011218582|148.5501217687|147.78346727555|147.54274090865|144.21971500294|143.25801243138|143.25608708894|143.25608708894|143.25608708894|142.19288335945||139.66708889169|139.58343699148|139.58343699148|137.44548418976|134.86165113423|133.58239014915|-146.95690172709|||-146.95690172709|-146.95690172709|-146.95690172709|-146.95690172709|-146.95690172709|-146.95690172709|-146.95690172709|-148.01778786905|-148.01778786905|-155.02253970313|-161.52226616727|-164.74418530847|-173.74621946312|-173.74621946312|-176.19023706623|167.81506984044|167.81506984044|167.81506984044|167.81506984044|167.81506984044|167.81506984044|167.81506984044|167.81506984044|167.81506984044|167.81506984044|167.81506984044|167.81506984044|167.81506984044|167.81506984044|167.20842662035|167.20842662035
05498|492|/equities/securitas-b|STOXX600/EAFAVALUE|148.62020607908|148.20289608208|148.20289608208|148.20289608208|148.20289608208|148.1013376005|148.1013376005|148.1013376005|148.1013376005|148.1013376005|148.1013376005|147.7431515331|142.12016769195|141.36963755051|141.15189780891|141.15189780891|141.15189780891|141.15189780891|141.15189780891|141.15189780891|141.15189780891|141.15189780891|141.15189780891|141.15189780891|141.15189780891|141.15189780891|141.15189780891|141.15189780891|141.15189780891|141.15189780891|141.15189780891|141.15189780891|141.15189780891||141.15189780891|141.15189780891|||140.87155193422|140.8708176039||||140.8708176039|140.8708176039|140.8708176039|140.8708176039|140.8708176039|140.8708176039|140.8708176039|140.8708176039|140.8708176039|140.8708176039|140.8708176039|140.8708176039|140.8708176039|140.8708176039|140.8708176039|140.8708176039|140.02869080419|136.99720763386|136.99720763386|136.99720763386|136.99720763386|136.99720763386|136.99720763386|136.99720763386|136.99720763386|136.99720763386|136.99720763386|136.99720763386|136.99720763386|136.13024138544|135.05026413703|134.63084853252|134.33561601855|-142.86035765864|-142.86035765864|-142.86035765864|-144.99762301155|138.27308746029|138.27308746029|138.27308746029|138.27308746029|138.27308746029|137.88677147416|-143.94464741093|-143.94464741093|-143.94464741093|-143.94464741093|-143.94464741093|-143.94464741093|-143.94464741093|-143.94464741093|-143.94464741093|-143.94464741093|-143.94464741093|-143.94464741093|-143.94464741093|-143.94464741093|-143.94464741093|-143.94464741093|-143.94464741093|-143.94464741093|-143.94464741093|-143.94464741093|-143.94464741093|-145.33016311176|-147.19184993646|-148.08816405293|-149.05351544483|-149.47593261704|-149.47593261704|-150.86770918088|-151.21993031956|-151.21993031956|-151.21993031956|-151.21993031956|-151.21993031956|-151.21993031956|-151.21993031956|-151.21993031956|-151.21993031956|-151.21993031956|-151.21993031956|-151.21993031956|-154.0304811846|145.74458564953|145.74458564953|145.74458564953|145.74458564953|145.74458564953|145.38842968627|143.12047285156|141.98469538851|141.98469538851|141.98469538851|141.59897506036|141.59897506036|141.59897506036|141.59897506036|141.18220061503|141.08520855124|141.08520855124|141.08520855124|141.08520855124|141.08520855124|141.08520855124|141.08520855124|140.98112370271|140.98112370271|139.74013049623|139.55760002748|139.55760002748|139.55760002748|139.55760002748|139.40011385432|138.96495181532|138.96495181532|138.76303007796|138.76303007796|138.76303007796|138.35855260965|138.35855260965|138.35855260965|138.01364698671|138.01364698671|136.12904898616|-143.78281034625|-143.78281034625|-143.78281034625|-143.78281034625|-143.78281034625|-143.78281034625|-143.78281034625||-143.78281034625|-143.78281034625|-144.73945770163|-144.73945770163|-144.73945770163|-146.08828141842|-147.47309216033|-149.22318931642|-149.22318931642||-149.22318931642|-149.22318931642|-149.22318931642|-149.22318931642|-150.43132417536||-151.0296889575|-151.0296889575|-151.0296889575|-151.0296889575|-151.0296889575|-151.0296889575|-151.0296889575|-151.0296889575|-151.0296889575|-151.0296889575|-151.0296889575|-151.0296889575|-151.0296889575|-151.0296889575|-151.3774353963|144.54808526939|144.54808526939|144.54808526939|144.54808526939||143.32565080795|140.93961166974|140.46901686585|137.7683578376|136.03983814231|135.35259725773|133.38881577402|||133.38881577402|133.38881577402|131.63201362722|-142.10286972163|-142.10286972163|-142.10286972163|-142.10286972163|-142.10286972163|-142.10286972163|-146.34486253657|-148.39984149843|-148.5581641717|-149.02612836214|-149.02612836214|-150.1151470327|-152.03132924387|-152.03132924387|-152.03132924387|-152.90442390585|-152.90442390585|-154.22158686479|-154.6325978265|-154.6325978265|-154.6325978265|-154.6325978265|-154.6325978265|-154.6325978265|-155.61399809362|-156.2885819247|-156.2885819247|-157.31509662233
05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP|-20.613387300023|-20.613387300023|-20.613387300023|-20.613387300023|-20.613387300023|-20.613387300023|-20.613387300023|-20.613387300023|-20.613387300023|-20.613387300023|-20.613387300023|-20.613387300023|-20.613387300023|-20.613387300023|-20.613387300023|-21.300986079649|-21.884998284819|-21.884998284819|-21.884998284819|-21.884998284819|-21.884998284819|-21.884998284819|-21.884998284819|-21.884998284819|-22.020176047348|20.612372623664|20.612372623664|20.612372623664|20.612372623664|20.612372623664|20.612372623664|20.612372623664|20.612372623664|20.612372623664|20.594857572165|20.109841530684||19.952026770884|19.952026770884|-20.926874058754|||-20.926874058754|-20.926874058754|-20.926874058754|-20.926874058754|-20.926874058754|-20.926874058754|-20.926874058754|-20.926874058754|-20.926874058754|-20.926874058754|-20.926874058754|-20.9446426427|-20.9446426427|-20.9446426427|-20.9446426427|-20.9446426427|-20.9446426427|-20.9446426427|-20.9446426427|-20.9446426427|-20.9446426427|-20.9446426427|-20.9446426427|-20.9446426427|-21.083384824342|-21.083384824342|-21.152095715808|-21.423994506517|-21.432772915804|-21.717414380715|-21.717414380715|-21.717414380715|-21.717414380715|-21.717414380715|-21.717414380715|-21.87379381569|-22.169771114011|-22.534190406423|-22.681050987699|-22.681050987699|-22.681050987699|-22.681050987699|-23.055611526148|-23.917347602465|21.994173491803|21.994173491803|21.994173491803|21.994173491803|21.994173491803|21.994173491803|21.994173491803|21.994173491803|21.994173491803|21.994173491803|21.994173491803|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.986926847444|21.633252468094|-22.850646515822|-22.850646515822|-22.850646515822|-22.850646515822|-22.850646515822|-22.850646515822|-22.850646515822|-22.850646515822|-22.850646515822|-22.850646515822|-22.850646515822|-22.850646515822|-22.850646515822|-22.850646515822|-22.850646515822|-22.850646515822|-22.850646515822|-22.850646515822|-22.850646515822|-22.999607108407|21.99366410046|21.99366410046|21.99366410046|21.99366410046|21.99366410046|21.554071455853|21.51075380388|21.51075380388|21.51075380388|21.51075380388|21.51075380388|21.51075380388|21.51075380388|21.51075380388|21.51075380388|21.51075380388|21.51075380388|21.51075380388|21.51075380388|21.51075380388|21.293643741182|21.293643741182|21.293643741182|21.293643741182|21.293643741182|21.293643741182|21.293643741182|21.293643741182|21.191827752382|20.858294327768|20.858294327768|20.858294327768|20.517472457401|20.517472457401|20.517472457401|20.517472457401|20.517472457401|20.517472457401|20.517472457401|20.517472457401|20.517472457401|20.517472457401|20.517472457401|19.963857650218|19.429842418496|19.41093555431|19.342151387316|19.03350187207|18.947780596188|18.947780596188|18.770469378753|18.770469378753|18.71941078959|18.361012128306|17.653347072019|17.583700620566|17.583700620566|17.583700620566|17.583700620566|17.583700620566||17.583700620566|17.583700620566|17.583700620566|-19.403436899287|-19.403436899287|-19.403436899287|-19.403436899287|||-19.403436899287|-19.403436899287|-19.403436899287|-19.403436899287|-19.403436899287|-19.403436899287|-19.403436899287|-19.403436899287|-19.403436899287|-19.637707233542|-20.669119623098|-21.229576829179|-21.40952995431|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508|-21.469299424508
05500|26341|/equities/simcorp|STOXX600/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05501|495|/equities/skanska-b|STOXX600/EAFAVALUE|-278.92746383327|-278.92746383327|-278.92746383327|-278.92746383327|-278.92746383327|-278.92746383327|-280.92326216369|-280.92326216369|-280.92326216369|-283.37029875284|265.60604272188|265.60604272188|265.60604272188|262.9367129755|262.9367129755|262.9367129755|262.9367129755|262.9367129755|262.9367129755|262.9367129755|262.9367129755|262.9367129755|262.9367129755|262.9367129755|262.9367129755|262.9367129755|259.61856793827|258.42617574738|258.41796796639|258.23663073468|256.51066592799|256.51066592799|251.15073822457||249.46191711909|245.34657372906|||242.00175401319|241.73733899168||||241.73733899168|241.3859295003|-252.28772515999|-252.28772515999|-252.28772515999|-252.28772515999|-252.28772515999|-252.28772515999|-252.28772515999|-252.28772515999|-252.28772515999|-252.28772515999|-252.28772515999|-252.28772515999|-252.28772515999|-254.18665946959|-254.18665946959|-254.18665946959|-254.18665946959|-254.18665946959|-254.18665946959|-254.18665946959|-254.18665946959|-255.83660248178|-255.83660248178|-257.39067044145|-257.55447024155|-257.55447024155|-257.55447024155|-257.55447024155|-257.55447024155|-258.27163631439|-261.77960302565|-264.84955450929|255.19381584967|255.19381584967|255.19381584967|255.19381584967|255.19381584967|255.19381584967|255.19381584967|255.19381584967|255.19381584967|255.19381584967|255.19381584967|255.19381584967|255.19381584967|255.19381584967|255.19381584967|255.19381584967|253.97645764709|253.53947257261|253.53947257261|252.46607588905|248.22341494183|243.82046969312|234.29626091491|234.29626091491|233.44583986612|231.69538390208|231.16682736782|231.16682736782|231.16682736782|231.16682736782|231.16682736782|231.16682736782|231.16682736782|231.16682736782|231.16682736782|231.16682736782|231.16682736782|231.16682736782|231.16682736782|230.16314101117|-240.51662579162|-240.51662579162|-240.51662579162|-240.51662579162|-240.51662579162|-240.51662579162|-242.20180745239|-244.17547125086|-244.17547125086|235.59967822069|235.59967822069|235.59967822069|235.59967822069|235.59967822069|235.59967822069|235.59967822069|235.59967822069|235.59967822069|235.59967822069|231.05519971841|229.71132861236|227.74036546392|225.71707816304|224.52452569738|222.63349788963|-232.61138364039|-232.61138364039|-232.61138364039|-232.61138364039|-232.61138364039|-232.61138364039|-232.61138364039|-232.61138364039|-232.61138364039|-232.61138364039|-232.61138364039|-232.61138364039|-232.61138364039|-232.61138364039|-232.61138364039|-232.61138364039|-232.61138364039|-232.61138364039|-232.61138364039|-232.61138364039|-232.61138364039|-232.61138364039|-232.89984673877|-232.89984673877|-234.17257465153|-234.17257465153|-234.17257465153|-236.0658012016|-236.0658012016|-236.0658012016|-236.41750198241|-236.41750198241|-236.41750198241||-236.41750198241|222.65621214474|222.65621214474|222.65621214474|222.65621214474|222.65621214474|222.65621214474|222.65621214474|222.65621214474||222.65621214474|222.65621214474|222.65621214474|222.65621214474|222.65621214474||222.65621214474|222.65621214474|222.65621214474|222.65621214474|222.65621214474|222.65621214474|222.65621214474|220.64840950893|220.64840950893|219.99268282703|218.28631866035|215.47368756993|212.84298347614|210.24927029355|210.24927029355|210.24927029355|210.24927029355|210.24927029355|210.23807318722||204.59230065914|201.08033270938|200.53370301042|196.57633057473|193.08481853138|191.54980243721|-212.07111625043|||-212.07111625043|-212.07111625043|-212.07111625043|-212.07111625043|-212.07111625043|-212.07111625043|-212.07111625043|-217.53735308479|-223.16093990351|-231.8454989542|-238.65055371539|-239.64402648113|-239.64402648113|-239.64402648113|-244.71557734964|-249.850649129|-257.39238884328|-257.39238884328|-257.39238884328|-257.39238884328|-257.39238884328|-257.39238884328|-257.39238884328|-257.39238884328|-257.39238884328|-257.39238884328|-257.39238884328|-259.63599472441|-263.31869341068|-263.31869341068|-263.31869341068
05502|500|/equities/skf-b|STOXX600/EAFAVALUE|240.8862883261|238.25198762011|238.25198762011|238.25198762011|238.25198762011|238.25198762011|238.25198762011|233.66887174261|230.22097233283|-252.33150208598|-252.33150208598|-252.33150208598|-252.33150208598|-252.33150208598|-252.33150208598|-255.67609716823|-255.67609716823|-255.67609716823|-255.67609716823|-255.67609716823|-255.67609716823|-255.67609716823|-255.67609716823|-255.67609716823|242.61531511439|242.61531511439|240.95034181954|-251.5120550866|-251.5120550866|-251.5120550866|-251.5120550866|-251.5120550866|-251.5120550866||-251.5120550866|-251.5120550866|||-251.5120550866|-251.5120550866||||-251.5120550866|-251.5120550866|-251.5120550866|-251.5120550866|-251.5120550866|-252.69769327163|-252.69769327163|-252.69769327163|-252.69769327163|-252.69769327163|-252.69769327163|-252.69769327163|-252.69769327163|-252.69769327163|-252.69769327163|-252.69769327163|-252.69769327163|-252.69769327163|-252.69769327163|-252.69769327163|-252.69769327163|-252.69769327163|-252.69769327163|-252.69769327163|-252.69769327163|-252.69769327163|-256.5029996448|-257.01443709855|-259.59937624937|-260.0981251095|-260.0981251095|242.480430323|241.05107414008|241.05107414008|241.05107414008|241.05107414008|241.05107414008|241.05107414008|241.05107414008|241.05107414008|241.05107414008|241.05107414008|233.61230629552|-244.00109458278|-244.00109458278|-244.00109458278|-244.00109458278|-244.00109458278|-244.00109458278|-244.00109458278|-244.00109458278|-244.00109458278|-244.00109458278|-244.00109458278|-244.00109458278|-244.00109458278|-244.00109458278|-244.00109458278|-244.00109458278|-244.00109458278|-244.00109458278|-244.80628561472|-244.80628561472|-244.89912007737|-244.89912007737|-246.20337693321|-246.20337693321|-246.20337693321|-246.20337693321|-246.20337693321|-246.32576398381|-246.32576398381|-246.32576398381|-246.39528941588|234.2123662865|234.2123662865|234.2123662865|234.2123662865|234.2123662865|234.2123662865|234.2123662865|234.2123662865|234.2123662865|234.2123662865|233.51771224017|233.51771224017|233.51771224017|229.91967755418|228.638527564|228.43169559791|226.94633234159|-236.91549910224|-236.91549910224|-236.91549910224|-236.91549910224|-236.91549910224|-236.91549910224|-236.91549910224|-236.91549910224|-236.91549910224|-236.91549910224|-236.91549910224|-238.76721868158|224.88838346005|224.88838346005|224.88838346005|224.88838346005|224.88838346005|224.88838346005|221.91548364858|221.91548364858|221.91548364858|221.91548364858|214.17830804432|213.08866403825|213.08866403825|212.4767317861|212.4767317861|211.79637645016|208.42438998077|208.42438998077|208.42438998077|208.42438998077|208.42438998077|207.09376817118|206.61821248386|206.61821248386|206.61821248386|201.80737330899|201.80737330899|201.80737330899|201.80737330899||201.80737330899|201.80737330899|201.80737330899|201.80737330899|201.80737330899|201.80737330899|201.80737330899|200.21354684038|200.21354684038||200.21354684038|196.80393906879|195.2871011761|195.2871011761|195.2871011761||195.2871011761|194.56228020995|194.56228020995|194.56228020995|194.56228020995|194.56228020995|194.56228020995|193.73550553945|193.73550553945|193.73550553945|193.73550553945|193.73550553945|189.27278715402|181.16142915388|178.39325325909|173.77584153218|173.3535500599|173.3535500599|173.3535500599||169.24283017859|168.11147933254|167.99885914336|-187.54134382401|-187.54134382401|-187.54134382401|-187.54134382401|||-187.54134382401|-187.54134382401|-187.54134382401|-187.54134382401|-187.54134382401|-187.54134382401|-187.54134382401|-192.37017424502|-192.37017424502|-198.69741464101|-205.33323950726|-211.07860284335|-219.36000279447|-219.36000279447|-225.11666688942|-228.74074522679|-233.73971013698|-234.14968437257|-236.21075549725|-236.50639974412|-239.60711438719|-242.52194634653|-242.52194634653|-242.52194634653|-242.52194634653|-242.52194634653|-242.52194634653|-242.52194634653|-242.52194634653|-242.52194634653|-242.52194634653
05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE|6.0562220094278|6.0562220094278|6.0562220094278|6.0313576059953|5.935286398002|5.9003184319298|5.8272425599408|5.7628251388682|5.7039520718451|5.7039520718451|5.7039520718451|5.6385023834303|5.6031138634235|-5.9243153443547|-5.9243153443547|-5.9243153443547|-5.9243153443547|-5.9243153443547|-5.9243153443547|-5.9243153443547|-5.9243153443547|-5.9368215361019|-5.9368215361019|5.6519868073134|5.6519868073134|5.6519868073134|5.6519868073134|5.6519868073134|5.6519868073134|5.6519868073134|5.6519868073134|5.6443188915946|5.55246517507|-5.7377086717507|-5.7377086717507|-5.7377086717507|||-5.7377086717507|-5.7377086717507||||-5.7377086717507|-5.7377086717507|-5.7377086717507|-5.7377086717507|-5.7377086717507|-5.7377086717507|-5.7377086717507|-5.7377086717507|-5.7451206929839|-5.762689617757|5.5833080619564|5.5833080619564|5.5833080619564|5.5833080619564|5.5833080619564|5.5833080619564|5.5506756140116|5.5151231763257|5.5151231763257|5.5151231763257|5.5151231763257|5.5151231763257|5.5151231763257|5.5058217949685|5.5058217949685|5.5058217949685|5.5058217949685|5.4662462281978|5.4563849025077|5.4238207905757|5.4238207905757|5.3681340845942|5.3418157004117|5.3133506667613|5.2915008743603|5.2220010448384|5.2175369577279|5.2175369577279|5.2175369577279|5.2175369577279|5.2155966048628|5.1852600630623|5.1852600630623|5.1852600630623|5.1734002493599|5.147333425811|5.1091481784218|5.0568312648528|5.0437014371811|-5.19870382117|-5.19870382117|-5.19870382117|-5.19870382117|-5.19870382117|-5.19870382117|-5.19870382117|-5.19870382117|-5.19870382117|-5.19870382117|-5.19870382117|-5.19870382117|-5.19870382117|-5.19870382117|-5.19870382117|-5.19870382117|-5.19870382117|-5.19870382117|-5.19870382117|-5.19870382117|-5.2182265207366|-5.2543779169484|-5.2543779169484|-5.2543779169484|-5.2543779169484|-5.2543779169484|-5.2543779169484|-5.2543779169484|-5.2543779169484|-5.2543779169484|-5.2543779169484|-5.3022800991937|5.0987819162031|5.0987819162031|5.0987819162031|5.0987819162031|5.0987819162031|5.0987819162031|5.0987819162031|5.0875354836406|5.040261673709|5.0333107309825|5.0333107309825||4.9973451116887|4.9678280330595|4.9676474091878|4.9676474091878|4.9676474091878|4.9676474091878|4.9676474091878|4.9668237718506|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1623882037519|-5.1679583091466|-5.1679583091466|-5.1679583091466|-5.2191205045613|-5.2436893274422|-5.260987949596|-5.2792410051589|-5.2792410051589|-5.2792410051589|-5.2792410051589|-5.2828234208696|-5.2846822050036|-5.2846822050036|-5.2846822050036|5.0941230857731|5.0941230857731|5.0941230857731|5.0855211604176|5.0855211604176|5.0855211604176|5.0855211604176|5.0855211604176|5.0855211604176|5.0855211604176|5.0855211604176|5.0855211604176|5.0855211604176|5.0855211604176|5.0855211604176|5.055245596892|5.0498774588114|5.0498774588114|5.0498774588114|5.0439748035543|5.0158611123951|4.9919567709932|4.9803963111252|4.9444403037329|4.9102671791999|4.8710748012296|4.8449344949071|4.8449344949071|4.8449344949071|4.8449344949071|4.8449344949071|4.8449344949071|4.8449344949071|4.8257050598268|4.7935612295076|4.7674951550898||4.7674951550898|4.70782777971|4.6726421747602|4.6444357141297|4.6138728442502|4.6085529698648|4.6085529698648|||-4.8872370869641|-4.8872370869641|-4.8872370869641|-4.8872370869641|-4.8872370869641|-4.8872370869641|-4.8872370869641|-4.9403190779162|-4.9505211962011|4.661418071408|4.661418071408|4.5943428935595|4.5943428935595|4.5943428935595|4.5049368211503|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395|-4.6630185808395
05504|15264|/equities/sofina|STOXX600/EAFAGROWTH|-253.3260337746|-253.3260337746|-253.3260337746|-253.3260337746|-253.3260337746|-253.3260337746|-253.3260337746|-253.3260337746|-253.3260337746|-253.3260337746|-253.3260337746|-253.5654748884|-253.5654748884|-254.79496870738|-256.61047831277|-256.61047831277|-256.61047831277|-256.61047831277|-256.61047831277|-256.61047831277|-257.40053993574|-259.69325642958|-259.69325642958|-264.07029051664|-270.1003241526|253.82187663328|252.64652348902|250.59613144559|248.64707589643|248.64707589643|246.75230604296|245.25716040023|245.25716040023|244.66351087765|239.60390470509|238.39323084094||-247.02443406091|-247.02443406091|-247.02443406091|||-247.02443406091|-247.02443406091|-247.02443406091|-247.02443406091|-247.02443406091|-247.02443406091|-247.02443406091|-247.02443406091|-247.02443406091|-247.02443406091|-247.02443406091|-247.02443406091|-247.02443406091|-247.02443406091|-247.02443406091|-247.02443406091|-248.2932556052|-248.2932556052|-248.2932556052|-248.2932556052|-248.2932556052|-248.2932556052|-248.2932556052|-248.2932556052|-248.2932556052|-248.2932556052|-248.2932556052|-250.15420227744|-250.15420227744|-250.15420227744|-250.15420227744|-250.15420227744|-250.15420227744|-250.15420227744|-251.00323972406|-251.00323972406|-251.00323972406|-251.00323972406|-251.00323972406|-251.88137340217|-252.48326009469|-252.48326009469|-252.48326009469|-252.48326009469|-252.48326009469|-252.48326009469|-252.48326009469|-252.48326009469|-252.48326009469|-255.77909908772|-255.77909908772|-255.77909908772|-259.7877704538|-259.7877704538|-261.39751984423|-263.04998490608|-263.04998490608|-263.04998490608|-263.04998490608|-263.04998490608|-263.04998490608|-263.04998490608|-263.04998490608|-263.04998490608|-263.04998490608|-263.04998490608|-265.15909082064|-265.15909082064|-265.15909082064|-265.15909082064|-265.15909082064|-265.15909082064|-265.15909082064|-265.15909082064|-265.15909082064|-265.15909082064|-265.15909082064|-265.15909082064|-267.56565901051|-268.06377578383|-268.06377578383|-269.14863857301|-272.06514617108|-275.15017055033|-276.14465123811|-276.71627406719|-278.47363344434|-280.40325063838|-280.40325063838|-281.14806338564|-284.75340749175|-291.48156252338|269.98716088982|268.10795044073|267.86439921203|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-278.40486408898|-282.53872973862|264.75688767609|264.75688767609|264.75688767609|262.78544261916|254.55048569555|249.44497732449|248.27404580521|248.27404580521|248.27404580521|248.27404580521|248.27404580521|248.27404580521|248.27404580521|248.27404580521|248.27404580521|247.59337473366|245.53710270428|243.34121132453|242.55785644558|242.55785644558|242.55785644558|242.55785644558|242.55785644558|242.55785644558|242.55785644558|242.55785644558|242.55785644558|242.55785644558|242.55785644558|242.55785644558|242.55785644558|242.55785644558|242.55785644558|242.55785644558|238.97539740698|238.52822188422|238.47579446419|236.73977433955|235.28861690788|235.28861690788|233.75639287114|233.75639287114|233.75639287114|230.79599530034||227.83331718921|227.83331718921|227.38146167861|225.15718879817|222.38576295771|219.93973221159|-237.80490457904|||-237.80490457904|-237.80490457904|-237.80490457904|-237.80490457904|-237.80490457904|-237.80490457904|-237.80490457904|-237.80490457904|-237.80490457904|-245.36100305332|-251.41222205441|-255.62706139245|-255.62706139245|-255.62706139245|236.82092143088|236.82092143088|232.96769556502|-242.52365506731|-242.52365506731|-242.52365506731|-242.52365506731|-242.52365506731|-242.52365506731|-242.52365506731|-242.52365506731|-242.52365506731|-242.52365506731|-242.52365506731|-245.88869139309|-245.88869139309|-245.88869139309
05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP|-7.78448046482|-7.8733065990154|-7.8733065990154|-7.8733065990154|-8.0978406963022|-8.1229010394205|-8.1229010394205|-8.1229010394205|-8.1229010394205|-8.1229010394205|-8.1229010394205|-8.3540568143118|-8.4397853513546|-8.9658416701339|-8.9658416701339|-8.9658416701339|-8.9658416701339|-8.9658416701339|-8.9658416701339|-8.9658416701339|-8.9658416701339|-8.9658416701339|-8.9658416701339|-9.0920463351169|-9.1066385800728|-9.1066385800728|-9.1066385800728|-9.1066385800728|-9.1066385800728|8.0245505300664|8.0245505300664|8.013269901324|8.013269901324|8.013269901324|8.013269901324||||8.013269901324|8.004743893995||||7.941663047184|7.941663047184|7.941663047184|7.941663047184|7.941663047184|7.941663047184|7.941663047184|7.941663047184|7.9242251593629|7.9242251593629|7.9242251593629|7.9242251593629|7.886934196831|7.886934196831|7.886934196831|7.886934196831|7.886934196831|7.886934196831|7.8078283529949|7.8078283529949|7.8078283529949|7.8078283529949|7.5012348961953|7.5012348961953|7.5012348961953|7.5012348961953|7.5012348961953|7.3649832752152|-8.2896659937696|-8.2896659937696|-8.2896659937696|-8.2896659937696|-8.2896659937696|-8.4812955157841|-8.8372728048525|7.9394238697292|7.9394238697292|7.9394238697292|7.9394238697292|7.9394238697292|7.9394238697292|7.9394238697292|7.9394238697292|7.9394238697292|7.9394238697292|7.9394238697292|7.9394238697292|7.9394238697292|7.9394238697292|7.9394238697292|7.9394238697292|7.9394238697292|7.9394238697292|7.9394238697292|7.8304705340334|7.570245552799|7.4956135406031|7.4956135406031|7.4956135406031|7.4956135406031|7.4956135406031|7.4956135406031|7.4956135406031|7.4956135406031|7.4956135406031|7.4956135406031|7.4956135406031|7.4956135406031|7.3154043769321|7.1862819565095|7.1083691266684|7.0526319772566|7.0190358460572|6.7005952531129|6.4463521205386|6.4463521205386|6.3734469108008|6.3437260227416|6.3437260227416|6.3437260227416|6.3437260227416|6.3437260227416|6.3437260227416|6.3437260227416|6.3437260227416|6.3437260227416|6.2499730936922|6.1971924163939|6.1274358539716|-6.7712691814233|-6.7712691814233|-6.7712691814233|-6.7712691814233|-6.7712691814233|-6.7712691814233|-6.9016878638587|-7.0513198678053|-7.0532965120902|-7.0532965120902|-7.0664406018379|-7.0791002067066|-7.1298338077837||-7.3356487908158|-7.3723874796533|-7.5015877400112|-7.5015877400112|-7.5015877400112|-7.5466120613553|-7.5466120613553|-7.5466120613553|-7.6701247838843|-7.7659718888455|-7.8177465484599|-7.8866629121546|-7.9462921352126|-7.9675470161149|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.2839707595688|7.04080059601||6.7444146748081|6.7444146748081|6.6557383929906|6.5661398921889|6.5661398921889|6.5661398921889||6.5070995792727|6.454555350871|6.1950648299207|6.1950648299207|6.1950648299207|6.1950648299207|6.1950648299207|6.0734121709189|6.0734121709189|6.0734121709189|5.928235600295|5.892206348647|5.8327292222329|5.7219212605498|5.6107459414824|5.4883287073091|5.2378651699441|5.1891546054408|5.1891546054408||4.9640608676854|4.8409008856817|4.8157231406155|4.7369147755241|4.6787941166136|-5.5408075180218|-5.5408075180218|||-5.5408075180218|-5.5408075180218|-5.5408075180218|-5.5408075180218|-5.5408075180218|-5.5408075180218|-5.5408075180218|-5.5408075180218|-5.5408075180218|-5.6522860622588|-5.947540134874|-6.0537723326921|-6.0537723326921|-6.0537723326921|-6.2275247865517|-6.2644718812129|-6.3849687494858|-6.4366319618869|-6.446804396172|-6.446804396172|-6.446804396172|-6.446804396172|-6.446804396172|-6.446804396172|-6.446804396172|-6.446804396172|-6.5603383557219|-6.5998203507417|-6.7070225070311|-6.7219567898957|-6.7219567898957
05506|307|/equities/fiat|STOXX600/EAFAGROWTH|-7.5871960583384|-7.6528290314868|-7.6805120553621|-7.6805120553621|-7.6805120553621|-7.6805120553621|-7.6805120553621|-7.6805120553621|-7.6805120553621|-7.6805120553621|-8.0396802255454|-8.9087142256933|-8.9087142256933|-8.9087142256933|-8.9087142256933|-8.9087142256933|-8.9087142256933|-8.9087142256933|-8.9087142256933|-8.9942718288821|-8.9942718288821|-8.9942718288821|-8.9942718288821|-8.9942718288821|-9.072968935693|-9.4106322656347|-9.6018694650546|-9.6776878846371|-9.8138197806901|-10.085910892865|-10.104112231168|-10.104112231168|-10.172712327666|-10.172712327666|-10.172712327666|-10.172712327666|||-10.172712327666|-10.172712327666||||-10.321569497527|9.4068547074909|9.4068547074909|9.4068547074909|9.4068547074909|9.4068547074909|9.4068547074909|9.4068547074909|9.4068547074909|9.4068547074909|9.4068547074909|9.4068547074909|9.4068547074909|9.0643381349372|8.7204317772971|-9.2920259433845|-9.2920259433845|-9.2920259433845|-9.2920259433845|-9.2920259433845|-9.2920259433845|-9.2920259433845|-9.2920259433845|-9.3331397327956|-9.4333779848479|-9.5112532550387|-9.7223042735676|-9.7223042735676|-9.7223042735676|-9.7223042735676|-9.7223042735676|-9.7223042735676|-9.7223042735676|-9.7223042735676|-9.7223042735676|-9.7223042735676|-9.9908381343894|-9.9908381343894|-10.296820521466|8.8539771237721|-9.6089416050043|-9.6089416050043|-9.6089416050043|-9.6089416050043|-9.6089416050043|-9.6089416050043|-9.6089416050043|-9.6089416050043|-9.6089416050043|-9.6089416050043|-9.6089416050043|8.4310166764068|8.4310166764068|8.4310166764068|8.4310166764068|8.4292405896504|8.270267201035|8.0183522972451|7.7687183698321|7.7687183698321|7.7687183698321|7.7687183698321|7.7687183698321|7.7687183698321|7.7687183698321|7.7687183698321|7.7687183698321|7.7687183698321|7.5285205134975|-8.3088984573649|-8.3088984573649|-8.3088984573649|-8.3088984573649|-8.3088984573649|-8.3088984573649|-8.4357761900476|-8.4374180150089|-8.5247874230585|-8.5247874230585|-8.760763906819|7.8112085284782|7.8112085284782|7.8112085284782|7.8112085284782|7.8112085284782|7.8112085284782|7.8112085284782|7.6942005425096|-8.5873959844183|-8.5873959844183|-8.5873959844183|-8.5873959844183||-8.5873959844183|-8.5873959844183|-8.5873959844183|-8.5873959844183|-8.5873959844183|-8.5873959844183|-8.5873959844183|-8.5873959844183|-8.7338290021233|-8.836710406919|-8.836710406919|-8.836710406919|-8.836710406919|-8.836710406919|-8.836710406919|-8.836710406919|-8.836710406919|-8.836710406919|-8.836710406919|-8.8495670177095|7.9983710566143|7.9983710566143|7.9983710566143|7.9983710566143|7.9983710566143|7.9983710566143|7.9078109460811|7.9078109460811|7.9078109460811|7.9078109460811|7.9078109460811|7.8580674283748|7.8288209111609|7.8288209111609|7.8288209111609|-8.7876265454646|-8.7876265454646|-8.7876265454646|-8.7876265454646|-9.0713966364179|-9.0713966364179|-9.2260518597799|-9.43108240754|-9.43108240754|-9.4388141807647|-9.5530165890877|-9.5530165890877|-9.5530165890877|-9.5530165890877|-9.5530165890877|-9.5986291810345|-9.6432521456641|-9.6432521456641|-9.7107805272123|8.5332637339391|8.5332637339391|8.5332637339391|8.5332637339391|8.5332637339391|8.5332637339391|8.5332637339391|8.5332637339391|8.5332637339391|8.5332637339391|8.5332637339391|8.4926406460973|8.4926406460973|8.3827117370204|8.070791236409|-9.2828507950627|-9.2828507950627|-9.2828507950627|-9.2828507950627|-9.2828507950627|-9.2828507950627||-9.2828507950627|-9.2828507950627|-9.2828507950627|-9.2828507950627|-9.2828507950627|-9.2828507950627|-9.2828507950627|||-9.6245788788054|-9.6245788788054|-9.6245788788054|-9.6245788788054|-9.6245788788054|-9.7561224006397|-9.7561224006397|-9.9669686448555|-10.062021270061|-10.414523458773|-11.290692700604|-11.385213787533|-11.496459465532|-11.537066386042|-12.043628875744|-12.117365775651|-12.501659663989|-12.501659663989|-12.501659663989|-12.501659663989|-12.662067545036|-12.662067545036|-12.662067545036|-12.662067545036|-12.662067545036|-12.662067545036|-12.970852892244|-13.106473027427|-13.106473027427|-13.106473027427|-13.106473027427
05507|580|/equities/stora-enso|STOXX600/EAFAVALUE|10.807140592185|10.807140592185|10.807140592185|10.807140592185|10.807140592185|10.807140592185|10.807140592185|10.508489559588|10.098321965996|9.7761912386326|9.6860917674891|9.6860917674891|-10.592906102336|-10.592906102336|-10.592906102336|-10.751451449037|-10.859953030003|-10.859953030003|-10.859953030003|-10.859953030003|-10.859953030003|-10.859953030003|-10.859953030003|-10.859953030003|10.174906987675|10.174906987675|10.174906987675|10.174906987675|10.174906987675|10.174906987675|10.174906987675|10.174906987675|10.174906987675||10.174906987675|10.174906987675|||9.9954517359295|9.8088353469149||||-10.494215429221|-10.494215429221|-10.494215429221|-10.494215429221|-10.494215429221|-10.494215429221|-10.494215429221|-10.494215429221|-10.494215429221|-10.494215429221|-10.494215429221|-10.494215429221|-10.494215429221|-10.494215429221|-10.494215429221|-10.494215429221|-10.494215429221|-10.494215429221|-10.494215429221|-10.494215429221|-10.494215429221|-10.494215429221|-10.494215429221|-10.626461122207|-10.725290666876|-10.731211541822|9.956465675111|9.956465675111|9.956465675111|9.8571844649264|9.6207602898224|9.5127892405836|9.4160792394735|9.4160792394735|9.34357224223|9.34357224223|9.34357224223|9.34357224223|9.0877464691465|9.0057182753157|8.952493505069|8.952493505069|8.952493505069|8.5995489539796|-9.340647725476|-9.340647725476|-9.340647725476|-9.340647725476|-9.3781643755051|-9.4235111027113|-9.4235111027113|-9.4289017550538|-9.5522240391915|-9.6683598350093|-9.7304000137697|-9.8842216331043|-10.003346707629|-10.003346707629|-10.003346707629|-10.003346707629|-10.003346707629|-10.003346707629|-10.003346707629|-10.162606798064|-10.172563431938|-10.302794395503|-10.302794395503|-10.304915132463|-10.304915132463|-10.304915132463|-10.304915132463|-10.304915132463|-10.304915132463|-10.366460736526|-10.522320643788|-10.522320643788|-10.522320643788|-10.522320643788|-10.522320643788|-10.522320643788|9.7074657780724|9.7074657780724|9.7074657780724|9.7074657780724|9.7074657780724|9.7074657780724|9.7074657780724|9.4321846280714|9.2457401588399|9.2457401588399|9.117692570853|9.117692570853|9.117692570853|9.117692570853|9.117692570853|9.117692570853|9.117692570853|9.0869360554745|8.9601191406488|8.9601191406488|8.9601191406488|8.9601191406488|8.9601191406488|8.9601191406488|8.9601191406488|8.9601191406488|8.9601191406488|8.7486882082886|-9.6214838234722|-9.6214838234722|-9.6214838234722|-9.701881740336|-9.701881740336|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705|8.9330156699705||8.9330156699705|-9.0595382169565|-9.0700424463308|-9.0801017057204|-9.0801017057204|8.4836211360907|8.4836211360907|8.4836211360907|8.4836211360907|8.4836211360907|8.4836211360907|8.4836211360907|8.4836211360907|8.4836211360907|8.4836211360907||8.4836211360907|8.4836211360907|8.4836211360907|8.4836211360907|8.4836211360907|8.2354138920391|8.2354138920391|8.2354138920391|8.2354138920391|8.2248193861629|8.2248193861629|8.206688258558|7.9055425828359|-8.5271905263655|-8.5271905263655|-8.5271905263655|-8.5271905263655|-8.5271905263655|-8.5271905263655||-8.5271905263655|-8.5271905263655|-8.5271905263655|-8.5271905263655|-8.5271905263655|-8.5271905263655|-8.5271905263655|||-8.5271905263655|-8.5271905263655|-8.5271905263655|-8.5271905263655|-8.5271905263655|-8.5271905263655|-8.5271905263655|-8.7658404107438|-8.7658404107438|-9.270266770825|-9.4680740562911|-9.5488074757723|-9.5488074757723|-9.6883419860368|-9.694891130601|-9.694891130601|-9.8496570716022|-9.9538410118022|-10.143823827946|-10.302359702018|-10.53228863282|-10.659431548063|-10.752317690943|-10.752317690943|-10.752317690943|-10.752317690943|-10.956020010947|-11.080343494834|9.9741659989413|9.9741659989413|9.9741659989413
05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP|172.16167967851|170.64631804421|170.26728149544|170.26728149544|170.26728149544|170.26728149544|170.26728149544|170.26728149544|166.66885950697|166.66885950697|166.35478816655|166.35478816655|166.35478816655|166.35478816655|166.35478816655|166.35478816655|166.35478816655|166.35478816655|166.35478816655|166.35478816655|166.35478816655|166.35478816655|166.35478816655|166.35478816655|166.35478816655|166.35478816655|166.35478816655|166.35478816655|166.35478816655|166.35478816655|166.35478816655|166.35478816655|166.35478816655|166.35478816655|165.70237645661|165.70237645661|||165.70237645661|165.30264525453||||165.18072356162|164.76191201671|164.56322760564|162.92581150247|162.13978886288|161.67198440412|159.68554127856|159.35616697916|158.57907035228|154.92577851902|154.92577851902|154.92577851902|154.92577851902|154.92577851902|154.92577851902|154.92577851902|154.92577851902|154.92577851902|154.92577851902|154.92577851902|154.92577851902|154.92577851902|154.92577851902|154.92577851902|154.92577851902|154.92577851902|154.92577851902|154.92577851902|154.92577851902|153.12563062125|153.12563062125|153.12563062125|153.12563062125|153.12563062125|153.12563062125|153.12563062125|153.12563062125|153.12563062125|153.12563062125|153.12563062125|153.12563062125|153.12563062125|153.12563062125|153.12563062125|151.50003731449|151.50003731449|151.50003731449|151.50003731449|151.50003731449|151.50003731449|150.60916523754|150.60916523754|150.60916523754|149.66018766628|-155.73955025941|-155.73955025941|-155.73955025941|-155.73955025941|-155.73955025941|-155.73955025941|-155.73955025941|-155.73955025941|-155.73955025941|-155.73955025941|-156.34107932051|-156.34107932051|-156.34107932051|149.95633084544|149.95633084544|149.95633084544|149.77926208982|149.67762495101|-155.90748363819|-155.90748363819|-155.90748363819|-155.90748363819|-155.90748363819|-155.90748363819|-155.90748363819|-155.90748363819|-157.39163967069|151.75346222465|151.75346222465|151.75346222465|151.75346222465|151.75346222465|151.75346222465|151.75346222465|151.75346222465|151.75346222465|151.75346222465|151.75346222465|150.87050714034|149.6005648456|147.85618112728|146.69020226978|145.78436644445|145.78436644445|145.78436644445|144.61595898613|143.78231040555|143.78231040555|143.78231040555|143.78231040555|143.78231040555|143.78231040555|143.74145668434|143.24870442077|143.24870442077|141.81523120319|141.49572393122|141.49572393122|141.49572393122|140.64525118605|139.94844990915|139.94844990915|139.19272127357|138.98636171781|137.5945899882|137.5945899882|137.5945899882|137.5945899882|137.5945899882|137.5945899882|137.5945899882|137.5945899882|135.68843755878|134.59270466872|133.72433458812|133.72433458812|132.6103743077|130.66736767164|130.66736767164|130.66736767164|130.66736767164|130.66736767164|130.66736767164|130.66736767164|130.66736767164|130.66736767164|129.34152912952||129.27391142158|129.248788773|129.24048475152|129.24048475152|128.52832385043|127.83146721499||127.7166242322|127.7166242322|127.01847391224|126.15243513908|126.15243513908|126.0033065076|126.0033065076|126.0033065076|126.0033065076|124.18145489642|123.55161248256|121.45179622493|120.83693405811|120.83693405811|120.83693405811|120.83693405811|120.83693405811|120.81326311632|118.40361720769||-126.432473368|-126.432473368|-126.432473368|-126.432473368|-126.432473368|-126.432473368|-126.432473368||||-126.432473368|-126.432473368|-126.432473368|-126.432473368|-126.432473368|-126.432473368|-126.432473368|-126.432473368|-133.94163427811|129.83820665964|129.83820665964|129.83820665964|129.83820665964|129.83820665964|129.69902258312|129.69902258312|128.09891075995|127.22101026008|126.51778375252|126.030593891|126.030593891|125.42288464424|124.44209320145|123.06899973636|-128.91787793317|-128.91787793317|-128.91787793317|-128.91787793317|-128.91787793317|-128.91787793317
05509|383|/equities/subsea|STOXX600|245.45773273976|245.45773273976|242.98637344077|238.38485666596|236.7276139401|236.02421168911|236.02421168911|233.26024097455|232.70026232415|230.21446372059|230.21446372059|230.21446372059|230.21446372059|230.21446372059|230.21446372059|230.21446372059|230.21446372059|225.28274018|221.48081564053|220.74535172896|217.51705205127|214.69672094103|210.39635219305|207.61105463525|207.61105463525|207.61105463525|207.14561337917|206.45068475371|202.77854031066|200.59889100978|200.59889100978|200.59889100978|200.59889100978|200.59889100978|199.76543208172|193.77270095669|||192.89301028776|192.89301028776||||192.89301028776|192.24778700457|189.26433761734|189.26433761734|189.26433761734|189.26433761734|189.26433761734|189.26433761734|189.26433761734|189.26433761734|189.26433761734|188.43815579038|185.63683705441|183.72473478418|183.72473478418|183.72473478418|183.72473478418|183.72473478418|183.72473478418|183.72473478418|182.81636926975|-194.20512519458|-194.20512519458|-194.20512519458|-194.20512519458|-194.20512519458|-194.20512519458|-194.20512519458|-194.20512519458|-194.20512519458|-194.20512519458|-194.20512519458|-194.20512519458|-194.78346989529|-196.17607342288|-196.95119387888|-197.43819427598|-197.43819427598|-197.43819427598|-197.43819427598|-203.53688218979|-204.25590772253|-204.25590772253|-204.25590772253|-204.25590772253|-204.25590772253|-204.5418653795|-204.5418653795|-209.44096102415|199.31559099607|199.31559099607|199.31559099607|199.31559099607|199.31559099607|199.18591556349|199.18591556349|198.75263079206|198.75263079206|198.75263079206|198.75263079206|198.75263079206|198.75263079206|-211.8428324875|-211.8428324875|-211.8428324875|-211.8428324875|-211.8428324875|-211.8428324875|-211.8428324875|-211.8428324875|-211.8428324875|-211.8428324875|-211.8428324875|-211.8428324875|-211.8428324875|-211.8428324875|-212.63647918533|-214.24052937638|-214.41725723624|199.96967861012|199.96967861012|199.96967861012|199.96967861012|199.96967861012|199.96967861012|197.45519438668|196.77243922467|195.91382729472|-206.54142227112|-206.54142227112|-206.54142227112|-206.54142227112|-206.54142227112|-206.54142227112|-206.54142227112|-206.54142227112|-206.54142227112|-206.54142227112|-206.54142227112|-206.54142227112|-206.54142227112|-206.54142227112|-206.54142227112|196.67243298332|196.67243298332|196.67243298332|196.67243298332|196.67243298332|196.67243298332|191.12152519687|191.12152519687|190.51835844764|189.04818029148|187.13665879332|187.13665879332|187.13665879332|187.13665879332|187.13665879332|187.13665879332|186.21295285846|184.23175218438|184.23175218438|184.23175218438|182.86305679585|180.07561900114|179.2203530042|179.2203530042|179.2203530042|179.2203530042|179.2203530042|179.2203530042|179.2203530042|179.2203530042|178.79125240686|178.79125240686|178.79125240686|178.79125240686|178.79125240686|176.93473506904|176.3830260804|172.44225645625||168.90806188146|168.60340276868|166.05378644897|164.22087773166|162.66207873912|161.32479005502||161.32479005502|157.2275482355|156.74392144213|156.74392144213|156.74392144213|156.74392144213|156.74392144213|156.74392144213|156.74392144213|156.74392144213|156.74392144213|156.74392144213|154.67657531113|150.21841243473|146.49268302617|144.97520658371|144.25023377601|144.20581768027|144.10090412553||140.94545241921|-155.87680248613|-155.87680248613|-155.87680248613|-155.87680248613|-155.87680248613|-155.87680248613||||-155.87680248613|-155.87680248613|-155.87680248613|-155.87680248613|-155.87680248613|-155.87680248613|-155.87680248613|-155.87680248613|-163.66310675271|-170.4423406668|158.77764293042|158.77764293042|158.77764293042|158.77764293042|158.67515660753|157.9112847804|157.76809453953|156.53677611868|156.4741907707|155.62688134679|153.73541761514|-168.69740434174|-168.69740434174|-168.69740434174|-168.69740434174|-168.69740434174|-168.69740434174|-173.21933476665|-175.19925983458|-178.07564031378
05510|945677|/equities/sunrise-communications-ag|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE|-148.94939376506|-148.94939376506|-148.94939376506|-148.94939376506|-148.94939376506|-149.39376525518|-150.32918124328|-150.64473205189|-150.64473205189|-150.64473205189|-151.24414587661|-151.60183451622|140.72851601741|136.81224612286|136.26113769859|136.26113769859|136.26113769859|136.26113769859|136.26113769859|135.21130327588|135.21130327588|135.21130327588|135.14864767843|135.14864767843|135.14864767843|135.14864767843|134.78460141082|133.02456051398|131.5328445069|130.46806435025|130.46806435025|130.46806435025|130.46806435025||130.46806435025|130.39785622929|||128.87539004589|128.51433075031||||128.26314341316|127.78248277146|127.78248277146|127.78248277146|127.78248277146|127.78248277146|127.78248277146|127.78248277146|127.78248277146|127.78248277146|127.78248277146|127.78248277146|127.78248277146|127.78248277146|127.78248277146|127.4110843389|126.1400913363|126.01676645602|125.45474593204|124.68305510461|123.07006071872|-128.96105733041|-128.96105733041|-128.96105733041|-128.96105733041|-130.24006785423|124.18230993127|124.18230993127|124.18230993127|123.14701951185|121.38279886421|120.8342017723|120.8342017723|120.8342017723|120.8342017723|120.8342017723|120.8342017723|120.8342017723|120.8342017723|120.8342017723|120.8342017723|120.8342017723|120.8342017723|120.8342017723|120.8342017723|119.46892767558|119.46892767558|119.46892767558|119.46892767558|119.38769733254|-124.18817704457|-124.18817704457|-124.18817704457|-124.18817704457|-124.18817704457|-124.18817704457|-124.18817704457|-124.18817704457|-124.18817704457|-124.18817704457|-124.18817704457|-124.18817704457|-124.18817704457|-124.18817704457|-124.18817704457|-124.18817704457|-124.18817704457|-124.18817704457|-124.18817704457|-124.18817704457|-124.18817704457|-124.18817704457|-124.18817704457|-124.59012311406|-124.59012311406|-124.59012311406|-124.59012311406|-125.20013484367|-125.39737043787|-125.62485239692|-126.15753619695|-126.15753619695|-126.53337253491|-128.13707652533|122.9608290995|122.9608290995|122.9608290995|122.17592105213|121.43991321263|121.23664305707|121.23664305707|121.23664305707|121.23664305707|120.34904461989|-123.91161157156|-123.91161157156|-123.91161157156|-123.91161157156|-123.91161157156|-123.91161157156|-123.91161157156|-123.91161157156|-123.91161157156|-123.96320985375|-123.96320985375|-123.96320985375|-123.96320985375|-123.96320985375|-123.96320985375|-123.96320985375|-123.96320985375|-123.96320985375|-123.96320985375|-123.96320985375|-124.40078643757|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573|-128.79414199573||-130.3990502223|125.14631973001|125.14631973001|125.14631973001|125.14631973001|125.14631973001|125.14631973001|125.14631973001|125.14631973001||125.14631973001|125.14631973001|125.14631973001|125.14631973001|125.14631973001||125.14631973001|125.14631973001|125.14631973001|125.14631973001|125.14631973001|125.14631973001|125.14631973001|123.34313472876|121.66459956842|119.97455634758|119.14615088736|119.14615088736|119.14615088736|119.14615088736|119.14615088736|118.63704090729|118.63704090729|118.63704090729|117.66338115946||115.63708831222|109.33843052554|108.60381161027|107.32923291848|105.96304081464|104.30059971836|102.96455303857|||102.44394977037|101.71549804943|101.04777747544|-113.32075035554|-113.32075035554|-113.32075035554|-113.32075035554|-113.32075035554|-113.32075035554|-118.12805422127|-120.80339112083|-122.32043568072|-122.5727034297|-122.87244740751|-124.41938719514|-126.48820468853|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642|130.34254977642
05512|494|/equities/swedbank|STOXX600/EAFAVALUE|-363.24802044097|-363.24802044097|-363.24802044097|-363.24802044097|-363.24802044097|-364.06445257602|341.59832376329|341.59832376329|341.59832376329|341.59832376329|341.59832376329|341.59832376329|341.59832376329|337.70370053018|334.33460990703|334.33460990703|334.33460990703|334.33460990703|334.33460990703|334.33460990703|334.33460990703|334.33460990703|334.33460990703|334.33460990703|334.33460990703|334.33460990703|334.33460990703|319.14401745041|316.60447231089|313.42380028351|313.42380028351|313.42380028351|313.42380028351||312.26210823304|312.26210823304|||309.15788820326|308.03099333512||||305.67332592791|303.7870091419|302.39112906772|298.56998593628|298.56998593628|298.56998593628|298.56998593628|298.56998593628|297.88889903293|294.48208426619|293.69677691089|293.39166336234|293.39166336234|293.39166336234|293.39166336234|293.39166336234|289.82406701176|287.73230753043|286.03033457971|283.19482772854|-297.10505079558|-297.10505079558|-297.10505079558|-297.10505079558|-297.10505079558|-299.45006491664|286.68901913119|286.68901913119|286.68901913119|284.71000430267|282.07223073289|281.61396819505|281.61396819505|281.61396819505|278.63220078584|278.36541684628|278.36541684628|278.36541684628|278.27825009558|276.64250349704|276.40477686902|276.40477686902|276.40477686902|276.40477686902|276.40477686902|276.40477686902|276.40477686902|276.40477686902|276.40477686902|276.40477686902|275.20777459558|275.20777459558|275.20777459558|273.78299414648|273.78299414648|273.78299414648|273.74667316034|273.74667316034|273.74667316034|273.74667316034|272.55744039299|271.05825659172|268.81473124177|266.66387236156|266.66387236156|265.81854497625|265.81854497625|265.81854497625|265.81854497625|265.81854497625|265.81854497625|265.81854497625|-275.78854404634|-275.78854404634|-275.78854404634|-275.78854404634|-275.78854404634|-275.78854404634|-275.78854404634|-275.78854404634|-275.78854404634|-275.78854404634|-275.78854404634|-279.25394393278|266.96797051285|266.96797051285|266.96797051285|266.71849157652|266.71849157652|266.71849157652|266.71849157652|266.71849157652|266.71849157652|264.69831278413|262.18146814339|260.15719598126|258.83020860168|256.92799802856|255.13110654704|253.42345680519|251.91800354881|251.91800354881|251.91800354881|251.91800354881|249.90333354653|248.67037738894|-258.64140754833|-258.64140754833|-258.64140754833|-258.64140754833|-258.64140754833|-258.64140754833|-258.64140754833|-258.64140754833|-258.64140754833|245.78976047884|245.78976047884|245.78976047884|245.78976047884|-256.50518171974|-256.50518171974|-256.50518171974|-256.50518171974|-256.50518171974|-256.50518171974|-256.50518171974|-256.50518171974|-256.50518171974|-256.50518171974|-256.50518171974|-256.50518171974|-256.50518171974||-257.43352914064|-258.69802464827|-258.69802464827|-258.69802464827|-258.69802464827|247.28126363253|247.28126363253|247.28126363253|247.28126363253||247.28126363253|247.28126363253|247.28126363253|247.28126363253|245.76280944226||245.76280944226|245.76280944226|245.76280944226|245.76280944226|245.76280944226|245.76280944226|245.76280944226|242.33645340996|241.17938928689|237.53265900177|235.90850728929|235.0427802821|234.44753941121|231.68615201912|230.95128476843|228.75143006361|227.20794311615|227.20794311615|224.98105214539||220.71783758206|214.8753755998|211.03930011849|208.41589054642|205.07321256595|-221.85835476446|-221.85835476446|||-221.85835476446|-221.85835476446|-221.85835476446|-221.85835476446|-221.85835476446|-221.85835476446|-221.85835476446|-222.27389136126|-222.27389136126|-232.81543806714|-240.87826451904|-243.81473954129|-245.2830432566|-247.03671472955|-251.67412798591|-253.03236307245|252.49362738521|252.49362738521|252.49362738521|252.49362738521|252.49362738521|252.49362738521|252.37068285314|249.737772358|249.737772358|249.737772358|249.737772358|249.737772358|249.737772358|249.737772358|249.737772358
05513|501|/equities/swedish-match|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP|390.80363196891|390.80363196891|390.80363196891|373.3262435017|373.242038494|373.242038494|373.242038494|366.08003802393|365.71115912435|363.66795220902|351.65326972064|341.90364726447|327.93737499871|322.81928520907|-354.55022866542|-354.55022866542|-354.55022866542|-354.55022866542|-354.55022866542|-354.55022866542|-354.55022866542|-354.55022866542|-354.55022866542|-355.34469241362|325.8071625652|325.8071625652|325.8071625652|325.8071625652|325.8071625652|325.8071625652|325.8071625652|325.8071625652|-343.69394914081||-343.69394914081|-343.69394914081|||-343.69394914081|-343.69394914081||||-343.69394914081|-343.69394914081|-343.69394914081|-343.69394914081|-343.69394914081|-343.69394914081|-347.97794203169|-347.97794203169|-347.97794203169|-347.97794203169|-347.97794203169|324.7874967858|324.7874967858|324.7874967858|324.7874967858|324.7874967858|324.7874967858|324.7874967858|324.7874967858|321.6194303615|320.30898765762|320.30898765762|320.30898765762|320.30898765762|320.30898765762|320.30898765762|320.30898765762|320.30898765762|320.30898765762|317.49888636491|310.06543505878|309.03936686218|306.48562239056|306.48562239056|306.4686725567|306.4686725567|306.23046996837|306.23046996837|305.43386976195|302.95984545761|298.82204576128|297.89118094569|292.79352199195|292.79352199195|292.79352199195|292.79352199195|292.79352199195|292.79352199195|292.79352199195|292.79352199195|292.79352199195|292.79352199195|292.79352199195|292.79352199195|292.79352199195|292.79352199195|292.79352199195|289.59279814427|285.25866901283|270.69852417713|-287.74974950736|-287.74974950736|-287.74974950736|-289.7269198259|-289.7269198259|-289.7269198259|-289.7269198259|-289.7269198259|-289.7269198259|-289.7269198259|-289.7269198259|-289.7269198259|-289.7269198259|-289.7269198259|-292.47274907826|-292.47274907826|-294.08082383207|-295.31202478466|-296.63559055392|-296.87602408217|-296.87602408217|276.14398642857|276.14398642857|276.14398642857|274.15553537219|274.15553537219|272.52837738294|271.26485595989|268.19428507804|263.73613930925|-283.97259142098|-283.97259142098|-283.97259142098|-283.97259142098|-283.97259142098|-283.97259142098|-283.97259142098|-283.97259142098|-283.97259142098|-283.97259142098|-283.97259142098|-283.97259142098|-283.97259142098|-292.73403286298|-292.73403286298|-292.73403286298|-292.73403286298|-292.73403286298|-292.73403286298|-292.73403286298|-292.73403286298|-294.47114694736|-298.12351966591|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028|-300.39022834028||-302.54470663297|-307.74967268029|-309.03297167928|-313.53663350377|-313.95440761154|286.70956888225|286.70956888225|286.70956888225|286.70956888225||286.70956888225|286.70956888225|286.70956888225|286.70956888225|286.70956888225||286.70956888225|286.70956888225|286.70956888225|286.70956888225|286.70956888225|286.70956888225|286.46618154343|283.65130400984|282.91255967185|279.20500366576|279.20500366576|279.20500366576|274.14616772185|274.14616772185|274.14616772185|274.14616772185|274.14616772185|274.14616772185|274.14616772185||269.69572868888|258.50636419262|-280.85880225722|-280.85880225722|-280.85880225722|-280.85880225722|-280.85880225722|||-280.85880225722|-280.85880225722|-280.85880225722|-280.85880225722|-280.85880225722|-280.85880225722|-280.85880225722|-292.29482268776|-292.29482268776|-300.00535413387|-303.65723538843|-303.65723538843|-307.57436546827|-307.57436546827|-307.95091803944|-307.95091803944|-307.95091803944|-307.95091803944|-307.95091803944|-307.95091803944|-307.95091803944|-307.95091803944|-307.95091803944|-307.95091803944|-307.95091803944|-307.95091803944|-309.15658678916|-314.39620923893|-318.50689983254|-321.51877148819|-331.03196899838
05515|498|/equities/tele2|STOXX600/EAFAVALUE|179.73865520549|179.03198859221|179.03198859221|178.22998054299|175.96108847496|175.72343859007|173.20937807615|172.99930490449|171.29923326654|167.34359234884|161.66510379662|158.66032216418|158.66032216418|155.88622510475|155.88622510475|155.88622510475|155.88622510475|155.88622510475|155.88622510475|153.96247098228|152.60552890853|150.87836528438|149.71276507665|149.71276507665|149.71276507665|149.71276507665|149.71276507665|149.71276507665|149.71276507665|149.71276507665|149.71276507665|149.71276507665|149.71276507665||149.71276507665|149.71276507665|||148.37529622504|147.60248780227||||147.60248780227|147.60248780227|147.60248780227|146.9305435284|-152.25995211339|-152.25995211339|-152.25995211339|-152.25995211339|-152.25995211339|-152.25995211339|-152.25995211339|-152.25995211339|-152.25995211339|-152.25995211339|-152.25995211339|-152.25995211339|-152.25995211339|-152.25995211339|-152.25995211339|-152.25995211339|-152.25995211339|-152.25995211339|-152.25995211339|-152.25995211339|-152.25995211339|-153.11372329864|-153.11372329864|-153.11372329864|-155.64302520921|-156.94502597573|-157.63273386632|-157.63273386632|-157.63273386632|-157.63273386632|-158.00615497472|-158.00615497472|-159.04016659925|-159.16563525256|-159.16563525256|-159.92015536688|-160.67794549092|-160.9426230347|-160.9426230347|-160.9426230347|-160.9426230347|-160.9426230347|-162.46775562392|-162.46775562392|-162.46775562392|-162.46775562392|-162.46775562392|-162.46775562392|-162.46775562392|-162.46775562392|-162.46775562392|-162.46775562392|-162.46775562392|-162.46775562392|-162.46775562392|-162.46775562392|-162.46775562392|-162.46775562392|-162.46775562392|-162.92250794422|-163.32747886813|-163.32747886813|-163.81664454314|-164.55182676153|-164.93536917188|-165.56707940078|-167.73563920101|161.08451871348|161.08451871348|161.08451871348|161.08451871348|161.08451871348|161.08451871348|161.08451871348|161.08451871348|161.08451871348|161.08451871348|161.08451871348|160.24112986936|159.20633390673|159.20633390673|158.97738106206|158.97738106206|158.97738106206|158.48875843104|157.12083981894|156.13149190902|155.03221899667|153.40801924245|152.62279848011|151.46700492337|150.49944279409|149.88435480759|149.88435480759|149.88435480759|149.88435480759|149.25761034937|147.70290038819|145.61105953944|145.61105953944|145.61105953944|145.61105953944|145.61105953944|145.61105953944|145.44838965483|144.2343303158|143.94925556736|142.56636062175|142.56636062175|139.77928686705|-142.8619080587|-143.02946611433|-143.02946611433|-143.02946611433|-144.30773148038|137.3948075838|137.3948075838|137.3948075838|137.3948075838|137.3948075838|137.3948075838|137.3948075838|137.3948075838|137.3948075838|137.3948075838|137.3948075838|137.3948075838|137.3948075838||137.3948075838|137.3948075838|137.3948075838|137.3948075838|137.3948075838|137.3948075838|137.3948075838|137.3948075838|137.3948075838||137.23685042142|137.23685042142|137.23685042142|137.23685042142|137.23685042142||137.23685042142|137.23685042142|137.0630846841|137.0630846841|137.0630846841|136.91175363934|135.34362007155|132.87068574709|-141.99142146021|-141.99142146021|-141.99142146021|136.01320466599|136.01320466599|136.01320466599|136.01320466599|136.01320466599|136.01320466599|134.70912307723|134.11569790292||132.40077426089|130.4119625848|129.65496368336|128.28607347197|127.55317661726|127.55317661726|125.71741965042|||125.12365862452|125.12365862452|122.92628719104|-134.68844020622|-134.68844020622|-134.68844020622|-134.68844020622|-134.68844020622|-134.68844020622|129.63830329873|129.63830329873|129.63830329873|129.63830329873|128.44256244211|127.7556266311|126.88619133792|126.88619133792|126.88619133792|126.88619133792|126.75409928253|123.45783357182|123.45783357182|123.24394174715|123.24394174715|123.24394174715|122.72096293971|122.72096293971|122.72096293971|122.72096293971|122.72096293971|122.72096293971
05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE|0.59788523883482|0.59788523883482|0.59788523883482|0.59480582642179|0.58882872117473|0.58617635847146|0.57482927906308|0.5732325267769|0.56486943827483|0.55748829098115|0.5422425253697|0.53954387649437|0.53954387649437|0.53871425927878|0.53871425927878|0.53871425927878|0.53871425927878|0.53871425927878|0.53011584548157|0.52973980338487|0.52663556368156|0.52663556368156|0.52102550718415|0.52102550718415|0.52102550718415|0.51597839745019|0.51597839745019|0.49462043413558|0.49132893972237|0.49132893972237|0.49056550190007|0.49050609519256|0.4854734611751|-0.52059944253247|-0.52059944253247|-0.52059944253247|||-0.52059944253247|-0.52059944253247||||-0.52059944253247|-0.52059944253247|-0.52059944253247|-0.52059944253247|-0.52059944253247|-0.52059944253247|-0.52059944253247|-0.52059944253247|-0.52059944253247|-0.52059944253247|-0.52059944253247|-0.52059944253247|-0.52059944253247|-0.52059944253247|-0.52059944253247|-0.52059944253247|-0.52059944253247|-0.52059944253247|-0.52059944253247|-0.52059944253247|-0.52059944253247|-0.52059944253247|-0.52059944253247|-0.52059944253247|-0.52059944253247|-0.52603272576113|0.47099720355984|0.47099720355984|0.47099720355984|0.47099720355984|0.47099720355984|0.47099720355984|0.47099720355984|0.47099720355984|0.47099720355984|0.47099720355984|0.47099720355984|0.47099720355984|0.46898066433553|0.46898066433553|0.46898066433553|0.46898066433553|0.46898066433553|0.46898066433553|0.46898066433553|0.46898066433553|0.46275630628935|0.45891253855352|0.45273059503374|0.44756757078842|0.44756757078842|0.44756757078842|0.44756757078842|0.44756757078842|0.44756757078842|0.44756757078842|0.44626953434366|0.44360504527244|0.42596669582695|0.4176796734131|0.4174164896985|0.4174164896985|0.4174164896985|0.4174164896985|0.4174164896985|0.4174164896985|0.4174164896985|0.4174164896985|0.4174164896985|0.41686276161892|0.4135855029054|0.4135855029054|0.40795055970301|0.40752915865995|0.40752915865995|0.40752915865995|-0.44411442891374|-0.44411442891374|-0.44411442891374|-0.44411442891374|-0.44411442891374|-0.44411442891374|-0.44411442891374|-0.47051047468202|0.44162563218497|0.44162563218497|0.44162563218497|0.44162563218497|0.44162563218497|0.44162563218497|0.44162563218497|0.43442847975782||0.42540942406976|0.42214380675249|0.41828202234035|0.41243557716216|0.40360620545906|0.39809023426155|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.39050228916259|0.38628588310714|0.38505631693212|0.38505631693212|0.38505631693212|0.38505631693212|0.38505631693212|0.38505631693212|0.38327925412751|0.3831102738656|0.37083920614338|0.36809174939336|0.36809174939336|0.36809174939336|0.36809174939336|0.36809174939336|0.36236007223769|0.36236007223769|0.36236007223769|0.36236007223769|0.36185716002275|0.36185716002275|0.36185716002275|0.36185716002275|0.36185716002275|0.36185716002275|0.36185716002275|0.36185716002275|0.36185716002275|0.36185716002275|0.36185716002275|0.36185716002275|0.36185716002275|0.36104316578956|0.36104316578956|0.36104316578956|0.35826461366649|0.35354957869577|0.34758840656863|0.33803154866548|0.33595173271334|0.33236322931345|0.33236322931345|0.33187516402801|0.33187516402801|0.33187516402801|0.33044462150556|0.32748291996035|0.32266991896666||0.31855546780468|0.31595052390233|0.31201724773132|0.30938581366764|0.30282312619936|0.29918127411219|0.29137362930082|||0.28519848091628|0.28088164774604|0.27989626756452|-0.31508607509225|-0.31508607509225|-0.31508607509225|-0.31508607509225|-0.32218453059031|-0.32469948375041|0.28515783907136|0.28515783907136|0.28515783907136|0.28512015308727|0.28512015308727|0.28512015308727|0.2797390450569|0.2737322951392|0.27146147065834|0.27146147065834|0.27146147065834|0.27146147065834|0.27146147065834|0.27146147065834|0.27146147065834|0.26073496897436|-0.28339105184743|-0.28339105184743|-0.28339105184743|-0.28339105184743|-0.28339105184743|-0.28339105184743
05517|469|/equities/telefonica|STOXX600/EAFAVALUE|3.46242899518|3.46242899518|3.46242899518|3.46242899518|3.4520109315565|3.4520109315565|3.4217344411932|3.4061493883224|3.4031103992564|3.3992783508309|3.3992783508309|3.3811982297906|3.3304423517661|-3.4856475471512|-3.4856475471512|-3.4856475471512|-3.4856475471512|-3.4856475471512|-3.4856475471512|-3.4856475471512|-3.4856475471512|-3.4856475471512|-3.4856475471512|-3.5387750333168|-3.5500276690962|-3.5579198605751|-3.5883453357042|-3.5883453357042|-3.5972725536891|-3.6167071820707|-3.6167071820707|-3.6167071820707|-3.6167071820707|-3.6167071820707|-3.6167071820707|-3.6167071820707||-3.6167071820707|-3.6167071820707|-3.6167071820707|||-3.6167071820707|-3.6167071820707|-3.6167071820707|-3.6584523255528|-3.690657264767|-3.690657264767|-3.7136746189969|-3.8304045949315|-3.8304045949315|-3.8304045949315|-3.8304045949315|-3.855949511565|-3.8631661494984|-3.865575582453|-3.865575582453|-3.8728061060866|-3.9020095118301|-3.9020095118301|-3.9020095118301|-3.9020095118301|-3.9020095118301|-3.9020095118301|-3.9020095118301|-3.9020095118301|-3.9020095118301|-3.9398994057727|-3.9794963893465|-3.9794963893465|-3.9794963893465|-3.9794963893465|-3.9794963893465|-3.9794963893465|-3.9794963893465|-4.0082181887684|-4.031798000342|-4.0586645152904|-4.2830159958576|-4.5976845750516|-4.6825487271878|4.4046960705776|4.4046960705776|4.4046960705776|4.4046960705776|4.4046960705776|4.4046960705776|4.4046960705776|4.3928291393937|4.3459213391081|-4.5106255737325|-4.5106255737325|-4.5106255737325|-4.5106255737325|-4.5106255737325|-4.5106255737325|-4.5106255737325|-4.5106255737325|-4.5106255737325|-4.5106255737325|-4.5137470385994|-4.5137470385994|-4.5137470385994|-4.5137470385994|-4.5137470385994|-4.5294410014114|-4.5341011444685|-4.5553471266926|-4.5553471266926|-4.6209412349264|-4.6970555453514|-4.6970555453514|-4.6970555453514|-4.6970555453514|-4.736274979995|-4.736274979995|-4.736274979995|-4.736274979995|-4.736274979995|-4.736274979995|-4.736274979995|-4.736274979995|-4.7744722614534|-4.7868117243184|-4.7868117243184|-4.7868117243184|-4.8181243373436|-4.8465825665308|-4.8520359582717|-4.8582620164879|-4.9084022333365|-4.9378535337229|4.6883923798749|4.6649359365248|4.6264287785185|4.5811985681998|4.5518319022376|4.5001466684561|4.4949963283783|4.4520513428853|-4.6575944207739|-4.6575944207739|-4.6575944207739|-4.6575944207739|-4.6575944207739|-4.6575944207739|-4.6575944207739|-4.6575944207739|-4.6575944207739|-4.6575944207739|-4.6575944207739|-4.6575944207739|-4.6575944207739|-4.6575944207739|-4.6575944207739|-4.6575944207739|-4.6575944207739|-4.6592277301476|-4.6592277301476|-4.6613674915776|-4.6613674915776|-4.6875194219467|-4.7058931031383|-4.7058931031383|-4.7058931031383|-4.7058931031383|-4.7058931031383|-4.7058931031383|-4.7058931031383|-4.7058931031383|-4.7094666151545|-4.7094666151545|-4.7712408600407|4.4955711181095|4.4955711181095|4.4955711181095|4.4955711181095|4.4955711181095|4.4955711181095|4.4955711181095|4.4955711181095|4.4955711181095|4.4955711181095|4.4955711181095|4.4955711181095|4.4955711181095|4.479311630603|4.479311630603|4.479311630603|4.479311630603|4.4647354521976|4.4341053362524|4.4341053362524|4.4165058263844|4.3816734032174|4.3209146610388|4.2972386006391|4.2833310935856|4.2833310935856|4.2833310935856|4.2833310935856|4.2833310935856|4.2833310935856|4.2833310935856|4.2833310935856|4.2833310935856|4.2833310935856|4.2833310935856|4.2400344581472|4.2349254872901|4.2349254872901||4.2064726381946|4.1708028084093|4.1146144608715|4.0531271806535|4.0261967834694|3.9772186739426|3.9698539291467|||3.9178379150062|-4.3247323987379|-4.3247323987379|-4.3247323987379|-4.3247323987379|-4.3247323987379|-4.3247323987379|-4.3958137827333|-4.4296821043685|4.2019924276711|4.2019924276711|4.2019924276711|4.1869363645317|4.1424397779102|4.1424397779102|4.118401172659|4.118401172659|4.118401172659|4.118401172659|4.118401172659|4.118401172659|4.118401172659|4.114890154756|4.1065446100377|4.1016607242318|4.0789499669772|4.0789499669772|4.0789499669772|4.0789499669772|4.0789499669772|4.0789499669772
05518|7134|/equities/telenet-group-hldg|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05519|380|/equities/telenor|STOXX600/EAFAVALUE|168.66181072358|168.66181072358|168.66181072358|168.66181072358|168.22978765836|167.71087161557|166.16763784109|165.02515519127|163.62795885917|163.31439313752|159.83266226299|155.98969947937|155.98969947937|155.98969947937|155.98969947937|154.16632919448|153.35703108197|152.81892545892|150.47260295298|150.47260295298|150.47260295298|150.47260295298|-147.65472666033|-147.65472666033|-147.65472666033|-147.65472666033|-147.65472666033|-147.65472666033|-147.65472666033|-147.65472666033|-147.65472666033|-147.65472666033|-147.65472666033|-147.65472666033|-147.65472666033|-147.65472666033|||-147.65472666033|-147.65472666033||||-147.65472666033|-147.65472666033|-148.3280979108|-148.3280979108|-148.3280979108|-148.3280979108|-148.3280979108|-148.3280979108|-148.3280979108|-148.70344330991|-149.65381979638|-149.80424726996|-149.82051573419|-149.82051573419|-149.82051573419|-149.82051573419|-149.82051573419|-149.82051573419|-149.82051573419|-149.82051573419|-149.82051573419|-149.82051573419|-149.82051573419|-149.82051573419|-149.82051573419|-150.81724580817|-151.86360119772|-152.75956417666|-153.55506215213|-154.51673809818|-155.44966705703|-155.44966705703|-156.24363169984|-156.24363169984|-156.24363169984|-156.24363169984|-157.75404098648|-159.4655987225|-161.10066439951|-165.17851837304|-170.32057919135|-170.7284152202|-170.82046542479|-171.03384945474|-171.67093841325|163.38535358838|163.38535358838|163.38535358838|163.38535358838|163.38535358838|-169.48273486116|-169.48273486116|-169.48273486116|-169.48273486116|-169.48679384186|-169.48679384186|-169.48679384186|-169.48679384186|-169.48679384186|-169.48679384186|-169.48679384186|-169.48679384186|-169.48679384186|-169.48679384186|-169.70529572702|-169.70529572702|-171.26699762583|164.2108952479|164.2108952479|164.2108952479|164.2108952479|164.2108952479|164.03012237486|164.03012237486|163.10410896906|163.10410896906|163.10410896906|163.10410896906|162.64345949633|162.54254256923|162.54254256923|162.41949157404|162.35499487638|161.36603393966|161.36603393966|160.57893032955|160.36802882715|160.36802882715|160.36802882715|160.36802882715|159.90337095839|159.54818927559|158.58687646426|157.34653194786|157.10176615444|157.10176615444|157.10176615444|157.10176615444|157.10176615444|157.10176615444|157.10176615444|157.10176615444|157.10176615444|157.10176615444|157.10176615444|157.10176615444|157.10176615444|157.10176615444|157.10176615444|157.10176615444|157.10176615444|157.10176615444|157.10176615444|154.34084992638|152.91761001206|151.85290340424|151.49211336772|151.26902417784|151.20189076417|151.20189076417|151.20189076417|151.20189076417|151.18674349352|151.18674349352|151.18674349352|151.18674349352|151.18674349352|151.18674349352|151.18674349352|151.18674349352|151.18674349352|151.18674349352|151.18674349352|151.18674349352|151.18674349352|151.18674349352|151.18674349352|151.18674349352|151.18674349352|151.18674349352|151.18674349352||151.18674349352|151.18674349352|151.18674349352|151.18674349352|151.18674349352|151.18674349352||151.18674349352|151.18674349352|151.18674349352|151.18674349352|151.18674349352|151.18674349352|149.51304747842|148.97813522674|148.97813522674|148.97813522674|148.97813522674|148.97813522674|148.97813522674|148.97813522674|148.97813522674|148.97813522674|148.97813522674|148.97813522674|148.49793277689||146.15881470517|143.87089759858|142.03008174046|142.03008174046|142.03008174046|142.03008174046|142.03008174046||||139.0834170353|-147.9495492484|-147.9495492484|-147.9495492484|-147.9495492484|-147.9495492484|-147.9495492484|-147.9495492484|145.81720527487|145.81720527487|145.81720527487|145.81720527487|144.94134631507|144.52927690471|143.91692442925|143.91692442925|143.91692442925|143.91692442925|143.91692442925|142.94125770089|142.94125770089|142.28285758743|142.28285758743|142.28285758743|141.24816120812|141.24816120812|141.24816120812|140.89945487289|140.89945487289|140.89945487289
05520|499|/equities/teliasonera|STOXX600/EAFAVALUE|42.460320955445|42.289162466469|42.289162466469|42.147404164675|41.714570727617|41.714570727617|41.170078187818|41.141754050646|40.976395178276|40.915437645865|40.654376713382|40.341573993791|40.341573993791|39.532304437545|38.917527142032|38.917527142032|38.917527142032|38.917527142032|38.917527142032|38.917527142032|38.387249989492|38.269595029376|38.269595029376|38.269595029376|38.269595029376|38.269595029376|38.269595029376|38.269595029376|38.269595029376|38.269595029376|38.269595029376|38.269595029376|38.269595029376||38.269595029376|38.269595029376|||37.922880890659|37.570980233938||||37.49664536559|37.214189236098|37.214189236098|37.142988726754|36.822617335663|36.822617335663|36.822617335663|36.822617335663|36.822617335663|36.822617335663|36.822617335663|36.822617335663|36.822617335663|36.570367356793|36.570367356793|36.570367356793|36.570367356793|36.570367356793|36.299622267827|36.299622267827|36.299622267827|36.299622267827|36.299622267827|36.299622267827|36.299622267827|36.299622267827|36.299622267827|36.299622267827|36.299622267827|36.299622267827|36.086562206531|36.086562206531|36.086562206531|35.793900340305|35.793900340305|35.793900340305|35.793900340305|35.793900340305|35.793900340305|35.793900340305|35.793900340305|35.793900340305|35.793900340305|34.999888359955|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.938195104163|34.790772617704|34.661089067048|34.661089067048|34.661089067048|34.661089067048|34.661089067048|34.661089067048|34.661089067048|34.661089067048|34.661089067048|34.661089067048|34.661089067048|34.661089067048|34.661089067048|34.438909568663|34.438909568663|34.438909568663|34.438909568663|34.438909568663|34.438909568663|34.438909568663|34.438909568663|34.438909568663|34.438909568663|34.438909568663|34.438909568663|34.438909568663|34.438909568663|34.438909568663|34.438909568663|34.438909568663|34.438909568663|34.438909568663|34.438909568663|34.438909568663|34.323788579168|34.032543747361|33.368381704154|33.219313530196|-34.491895293909|-34.491895293909|-34.538512500369|-34.538512500369|-34.789458045522|-34.937175284006|-35.299083191132|-35.583913434245|-35.583913434245|-35.583913434245|-35.583913434245|-35.583913434245|-35.583913434245|-35.583913434245|-35.583913434245|-35.79545891362|-36.329256642331|-36.329256642331|-36.329256642331||-36.329256642331|-36.329256642331|-36.329256642331|-36.759173936833|-36.996861320059|-37.327621942671|-37.354581097664|-37.840088557206|35.857656723909||35.857656723909|35.857656723909|35.857656723909|35.857656723909|35.857656723909||35.857656723909|35.857656723909|35.668508801915|35.566904203361|35.566904203361|35.566904203361|35.139891245041|34.73656571202|34.73656571202|34.73656571202|34.73656571202|34.73656571202|34.73656571202|34.73656571202|34.73656571202|34.73656571202|34.445629467484|34.267365100115|34.099849517842||33.7109436544|33.391519472776|33.391519472776|33.391519472776|33.391519472776|33.391519472776|33.391519472776|||-35.900862609487|-35.900862609487|-35.900862609487|-35.900862609487|-35.900862609487|-35.900862609487|-35.900862609487|-36.466513857954|-36.467793819764|34.950506256619|34.950506256619|34.950506256619|34.950506256619|34.577229657216|34.344700246434|34.249726025295|34.249726025295|34.249726025295|34.249726025295|34.249726025295|34.249726025295|34.249726025295|34.249726025295|34.249726025295|34.249726025295|34.121918060196|33.999908608212|33.903230845944|33.727451106692|33.727451106692|33.727451106692
05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH|20.658155570674|20.658155570674|19.608507088211|19.201118711395|19.066242381116|18.910183752216|18.910183752216|18.910183752216|18.622149084053|18.594889002864|18.31487531775|18.313673691909|18.313673691909|17.91491288801|17.91491288801|17.91491288801|17.91491288801|17.91491288801|17.91491288801|17.91491288801|17.91491288801|17.802124973358|17.38819556349|16.9970057183|16.9970057183|16.9970057183|16.9970057183|16.812228698807|16.495918070678|16.495918070678|16.495918070678|16.495918070678|16.495918070678|16.495918070678|-17.312845324697|-17.312845324697|||-17.312845324697|-17.312845324697||||-17.312845324697|-17.32212307917|-17.32212307917|-17.705692852723|-17.876880527854|-17.899310722748|-18.016829394941|-18.016829394941|-18.016829394941|-18.016829394941|-18.016829394941|-18.016829394941|-18.016829394941|-18.016829394941|-18.016829394941|-18.016829394941|-18.016829394941|-18.016829394941|-18.016829394941|-18.016829394941|-18.016829394941|-18.026477283509|16.832613523109|16.832613523109|16.832613523109|16.832613523109|16.832613523109|16.832613523109|16.832613523109|16.832613523109|16.725680730192|16.494665427583|16.494665427583|16.494665427583|16.348499541934|16.348499541934|16.348499541934|16.141387044783|15.721541682211|15.36615762813|15.080452337343|14.802169471404|14.748243761748|14.654992952049|-15.613837235749|-15.613837235749|-15.613837235749|-15.613837235749|-15.65766059592|-15.65766059592|-15.65766059592|-15.765734637607|-16.12748253437|14.830453135691|14.830453135691|14.702875092837|14.702875092837|14.659413688974|14.659413688974|14.491570492139|-15.614193867171|-15.614193867171|-15.614193867171|-15.614193867171|-15.614193867171|-15.614193867171|-15.614193867171|-15.812715793676|-15.929442443296|-15.929442443296|-15.929442443296|-15.929442443296|-15.929442443296|-15.929442443296|-15.929442443296|-15.929442443296|-15.929442443296|-16.076070614121|-16.076070614121|-16.125078805577|-16.126856749307|-16.126856749307|-16.163788601185|-16.163788601185|-16.163788601185|-16.163788601185|-16.163788601185|-16.163788601185|-16.163788601185|-16.163788601185|-16.163788601185|-16.163788601185||-16.183718693548|-16.183718693548|-16.183718693548|-16.183718693548|-16.183718693548|-16.183718693548|-16.183718693548|-16.183718693548|-16.183718693548|-16.295243117869|-16.789714969595|15.660317353187|15.634518336121|15.599490475751|15.599490475751|15.599490475751|15.599490475751|15.599490475751|15.599490475751|15.599490475751|15.599490475751|15.599490475751|15.599490475751|15.599490475751|15.599490475751|15.599490475751|15.599490475751|15.368599706333|15.312146076506|15.312146076506|15.312146076506|14.948572282854|14.948572282854|14.948572282854|14.880310576722|14.880310576722|14.880310576722|14.880310576722|14.880310576722|14.841019092498|14.841019092498|14.841019092498|14.752521182098|14.698899135653|14.698899135653|14.698899135653|14.698899135653|14.596832233075|14.232035960758|14.152305556047|14.152305556047|14.152305556047|14.107840061969|13.938988633494|-15.407118477448|-15.407118477448|-15.407118477448|-15.407118477448|-15.407118477448|-15.407118477448|-15.477076386991|-15.816699151128|-15.816699151128|-15.907166193955|-15.929312291108|-15.929312291108|-15.929312291108|-15.929312291108|-15.929312291108|-15.929312291108|-15.929312291108|-15.929312291108|-15.970938124425|-15.970938124425|-15.970938124425||-15.970938124425|-15.970938124425|-15.970938124425|-15.970938124425|-15.970938124425|-15.970938124425|-15.970938124425|||-15.970938124425|-15.970938124425|-15.970938124425|-15.970938124425|-15.970938124425|-16.004430228995|-16.004430228995|-16.624644472121|-16.71571673499|-17.531073560831|-18.482026831438|17.670410394125|17.670410394125|17.670410394125|17.670410394125|17.670410394125|17.670410394125|17.337123605336|17.161247912077|17.072744193671|17.072744193671|16.835549688999|-17.964194087561|-17.964194087561|-17.964194087561|-17.964194087561|-17.964194087561|-17.964194087561|-18.384383073975|-18.440818326367|-18.440818326367
05522|7020|/equities/terna|STOXX600/EAFAVALUE|9.5971248345139|9.5971248345139|9.5971248345139|9.5971248345139|9.4658609183368|9.4155399834377|9.2633775644018|9.201197351848|9.0795530365958|9.0161693942828|8.9971881853522|8.9355427409743|8.8887347948019|-9.3141022556009|-9.3141022556009|-9.3141022556009|-9.3141022556009|-9.3141022556009|-9.3141022556009|-9.3141022556009|-9.3141022556009|-9.4026694687409|-9.4098548262431|-9.5086868686516|-9.5086868686516|-9.5086868686516|-9.5086868686516|-9.5086868686516|-9.5212079069172|9.0177795815649|9.0177795815649|9.0177795815649|8.9725325293213|8.8164806042412|8.7231122194371|8.7231122194371|||-9.0773666188375|-9.0773666188375||||-9.0773666188375|-9.0773666188375|-9.0773666188375|-9.0773666188375|-9.0773666188375|-9.0773666188375|-9.0773666188375|-9.0773666188375|-9.0773666188375|8.7815106517814|8.7815106517814|8.7815106517814|8.7815106517814|8.7815106517814|8.7815106517814|8.7815106517814|8.7815106517814|8.7815106517814|8.7815106517814|8.7815106517814|8.7815106517814|8.7815106517814|8.7815106517814|8.7665103510072|8.7665103510072|8.7665103510072|8.7665103510072|8.7665103510072|8.7665103510072|8.7665103510072|8.7665103510072|8.7665103510072|8.7665103510072|8.7665103510072|8.7665103510072|8.7665103510072|8.7665103510072|8.7665103510072|8.7665103510072|8.7665103510072|8.7665103510072|8.7665103510072|8.7665103510072|8.7665103510072|8.7665103510072|8.7379006892499|8.7075560391011|8.6369517445633|8.6078350411598|8.5667963512081|8.5667963512081|8.5497741177499|8.5244160178436|8.4232395493469|8.3498217621867|8.2650579990252|8.2650579990252|8.2650579990252|8.2650579990252|8.2650579990252|8.2650579990252|-8.6032952186624|-8.6032952186624|-8.6032952186624|-8.6032952186624|-8.6032952186624|-8.6032952186624|-8.6032952186624|-8.6319947107147|-8.6346407588083|-8.6346407588083|-8.6346407588083|-8.6346407588083|-8.6346407588083|-8.6346407588083|-8.6346407588083|-8.6346407588083|-8.6346407588083|-8.6346407588083|-8.6346407588083|-8.7082677081512|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405||-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.71442383405|-8.7418127968592|-8.7418127968592|-8.7418127968592|-8.7418127968592|-8.7597716868881|-8.7597716868881|-8.7597716868881|-8.8467465044132|-8.9426442248462|-8.9426442248462|-8.9426442248462|-8.9426442248462|-8.9426442248462|-8.9426442248462|-8.9426442248462|-8.9426442248462|-8.9962397513123|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.6523228297426|8.64091413659|8.5466821264575|8.504202797606|8.4542251721515|8.3490284433512|8.2827204327589|8.2827204327589|8.2827204327589|8.2827204327589|8.2827204327589|8.2827204327589|8.2827204327589|8.2827204327589|8.2827204327589|8.2827204327589|8.22780011548|8.2205436599279||8.2205436599279|8.1281596170558|8.071288054375|7.9725422254185|7.9661518530726|7.9661518530726|7.9661518530726|||-8.4768003943685|-8.4768003943685|-8.4768003943685|-8.4768003943685|-8.4768003943685|-8.4768003943685|-8.4768003943685|-8.4780005352501|-8.6315560756794|8.1504495601753|8.1504495601753|7.9760553021012|7.9760064365905|7.9760064365905|7.87645151907|7.7395012411122|7.7394457429255|-8.0779332877373|-8.0779332877373|-8.0779332877373|-8.0779332877373|-8.0779332877373|-8.0779332877373|-8.0779332877373|-8.0779332877373|-8.0779332877373|-8.0779332877373|-8.0779332877373|-8.0779332877373|-8.0779332877373|-8.0779332877373
05523|1166527|/equities/thg-holdings|STOXX600|-39.31794673159|-39.59452523914|-39.59452523914|-39.59452523914|-39.59452523914|-39.702805304163|-40.405340803589|-40.582601164144|-41.052889928069|-41.257023292371|-41.257023292371|-41.658915684828|-42.238166942284|-42.238166942284|-42.450186347614|-43.902428308737|-44.811588569495|-45.903988198012|-46.514429864585|-47.786033852564|-47.82892336632|-47.865328883944|-47.865328883944|-47.865328883944|-48.127309441691|-48.127309441691|-48.127309441691|-48.127309441691|-48.127309441691|-48.127309441691|-48.127309441691|-48.127309441691|-48.127309441691|-48.127309441691|-48.127309441691|-48.127309441691||-48.127309441691|-48.127309441691|-48.127309441691|||-48.127309441691|-48.127309441691|-48.127309441691|-48.154276928999|-48.154276928999|-48.154276928999|-48.154276928999|-48.154276928999|-48.154276928999|-48.154276928999|-48.154276928999|-48.154276928999|-48.154276928999|-48.154276928999|-48.154276928999|-48.154276928999|-48.154276928999|-48.154276928999|-48.154276928999|-48.154276928999|-48.154276928999|-48.154276928999|-48.154276928999|-48.154276928999|-49.03364126958|-49.084046287421|-49.252270719612|42.811204758231|42.811204758231|42.811204758231|42.811204758231|42.811204758231|42.811204758231|42.811204758231|42.811204758231|42.811204758231|42.811204758231|42.811204758231|42.811204758231|42.811204758231|42.811204758231|42.811204758231|42.811204758231|42.811204758231|42.811204758231|40.188006126157|38.508895992429|37.918773570757|37.221706172867|37.221706172867|37.221706172867|34.024116910215|32.775438256564|32.775438256564|32.775438256564|32.775438256564|32.775438256564|32.775438256564|32.775438256564|32.011038679335|32.011038679335|32.011038679335|32.011038679335|32.011038679335|32.011038679335|32.011038679335|32.011038679335|30.494487014582|30.406651715647|30.406651715647|27.408500808489|25.788355057802|25.788355057802|25.788355057802|25.451505335797|-30.254191187884|-30.254191187884|-30.692607827345|-30.692607827345|-30.692607827345|-30.856231313458|-31.565811693129|-32.263124849462|-33.18569480276|29.307467969916|29.307467969916|29.307467969916||29.307467969916|29.307467969916|29.307467969916|29.307467969916|29.307467969916|29.307467969916|29.307467969916|29.307467969916|29.307467969916|29.307467969916|29.086076454611|28.490411511436|28.490411511436|28.490411511436|28.490411511436|28.490411511436|28.490411511436|28.490411511436|28.490411511436|28.490411511436|28.490411511436|28.490411511436|28.490411511436|28.490411511436|28.490411511436|28.490411511436|28.18464972375|28.18464972375|28.18464972375|28.18464972375|28.18464972375|28.18464972375|28.18464972375|28.18464972375|28.18464972375|28.18464972375|28.18464972375|28.18464972375|28.18464972375|28.18464972375|28.18464972375|27.476279437521|25.569200608442|23.661333399029|-27.532737675262|-27.532737675262|-27.532737675262|-27.532737675262|-27.532737675262|-27.532737675262|-27.532737675262|-27.532737675262|-27.532737675262|-27.532737675262|-27.965263409695|-28.046237477774|-28.046237477774|-28.046237477774|-28.046237477774|-28.046237477774|-28.046237477774|-28.145805737092|-28.145805737092|-28.145805737092||-28.145805737092|-29.033118350322|-29.226574305314|-29.226574305314|-29.226574305314|-29.226574305314|-29.226574305314|-29.226574305314|-29.226574305314|-29.226574305314|-29.226574305314|-29.226574305314|-29.226574305314|-29.305401047093||-29.305401047093|-29.529333865226|-30.05037073248|-31.840411547747|-33.190012295053|-33.190012295053|-33.190012295053|-33.190012295053|-33.190012295053|||-33.190012295053|-33.798773575852|-33.798773575852|-33.798773575852|-33.798773575852|-33.798773575852|-33.798773575852|-34.297744634502|-34.297744634502|-35.387493427984|-37.270548829759|-37.395054403637|-37.916728619839|-38.569696669341|32.726270985737|32.726270985737|32.726270985737|32.726270985737|32.726270985737|32.726270985737|32.726270985737|32.558110269105|32.558110269105|-37.752131535748|-37.752131535748|-37.752131535748|-37.752131535748|-37.752131535748|-37.752131535748|-37.752131535748|-37.752131535748
05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP|-131.15975447821|-133.04352507384|-133.04352507384|-134.03169393309|-134.18843305001|-134.18843305001|-134.18843305001|-134.18843305001|-134.18843305001|-134.18843305001|-134.18843305001|-134.18843305001|-134.18843305001|-134.18843305001|-134.94270491478|-135.465133659|-135.465133659|-135.465133659|-135.465133659|-135.465133659|-135.465133659|-135.465133659|-135.465133659|-135.79459253058|126.9538623248|126.9538623248|126.9538623248|126.9538623248|126.9538623248|126.9538623248|126.64323076409|126.64323076409|126.64323076409|126.19647982573|126.19647982573|126.19647982573|||125.95164747212|125.79896510216||||125.79896510216|125.79896510216|125.79896510216|125.79896510216|125.79896510216|125.79896510216|125.79896510216|125.79896510216|125.79896510216|125.79896510216|125.79896510216|125.79896510216|125.79896510216|123.765516102|121.65612391596|117.8234708482|116.78781275221|-128.1707004525|-128.1707004525|-128.1707004525|-128.1707004525|-128.1707004525|-128.1707004525|-128.1707004525|-128.1707004525|-128.1707004525|-128.70555955199|-128.70555955199|-128.70555955199|-128.70555955199|-128.70555955199|-128.70555955199|-128.70555955199|-130.57284716796|-131.63649642943|-133.05721800061|-136.13579625257|-138.68533712667|-138.68533712667|-138.68533712667|-138.68533712667|-138.68533712667|-138.68533712667|-138.68533712667|-138.68533712667|-138.68533712667|-138.68533712667|-138.68533712667|-148.36704091277|-149.47448634269|-151.55498652063|-151.98331699992|-154.02591388121|-156.42323628945|-156.53693327951|-157.32519107342|146.62732398591|146.62732398591|146.62732398591|146.62732398591|146.62732398591|146.62732398591|146.62732398591|146.62732398591|146.62732398591|146.62732398591|146.62732398591|146.62732398591|146.62732398591|146.62732398591|146.62732398591|146.62732398591|146.62732398591|146.62732398591|146.62732398591|146.62732398591|145.56270972111|145.56270972111|145.56270972111|145.56270972111|145.56270972111|145.56270972111|145.56270972111|145.56270972111|145.56270972111|145.56270972111|145.56270972111|145.46084506361|145.46084506361|145.46084506361|145.29470700841|-154.57790397681|-154.57790397681|-154.57790397681|-154.57790397681|-154.57790397681|-154.57790397681|-154.57790397681|-154.57790397681|-154.57790397681|-154.57790397681|-154.57790397681|-154.57790397681|-156.44655465968|-156.44655465968|-156.44655465968|-156.44655465968|-156.44655465968|-156.44655465968|-156.44655465968|-156.44655465968|-158.46284071481|-161.14759960744|-167.10844485597|-170.39230975212|-170.39230975212|-170.39230975212|-170.39230975212|-170.39230975212|-170.39230975212|-170.39230975212|-170.39230975212|-170.39230975212|-170.39230975212|-170.39230975212|-170.39230975212|-170.39230975212|-170.39230975212|-175.56367682419|156.0959078581|152.88434206456|-161.42819752919|-161.42819752919|-161.42819752919|-161.42819752919|-161.42819752919|-161.42819752919|-161.42819752919|-161.42819752919|-161.42819752919|-161.42819752919||-161.42819752919|-161.42819752919|-161.42819752919|-161.42819752919|-161.42819752919|-161.42819752919||-161.42819752919|-161.42819752919|-161.42819752919|-161.42819752919|-161.42819752919|-165.57842474116|-165.57842474116|-165.57842474116|-165.57842474116|-165.57842474116|-165.57842474116|-166.58713860129|-168.33422219963|-168.33422219963|149.12071094136|149.12071094136|149.12071094136|149.12071094136|146.76746134869||142.04717673319|138.83574972172|138.78417110465|-157.89010461451|-157.89010461451|-157.89010461451|-157.89010461451||||-157.89010461451|-157.89010461451|-157.89010461451|-157.89010461451|-157.89010461451|-157.89010461451|-157.89010461451|-157.89010461451|-159.4945627173|-160.78839471166|-163.12599836262|-165.13443380894|-165.58270948796|-170.43634709681|-171.21260059504|-172.77282797022|-172.77282797022|-172.77282797022|-172.77282797022|-172.77282797022|-172.77282797022|-172.77282797022|-172.77282797022|-172.77282797022|-175.32535729058|-178.28372557569|-179.66446624468|-179.66446624468|-179.66446624468|-179.66446624468
05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05526|19020|/equities/trelleborg|STOXX600|||386.01119942829||||386.01119942829|381.64302513517||||374.85371559535|374.85371559535|-376.44850582062||-376.44850582062|-382.69277915887|-388.57119874663|-388.57119874663||-388.57119874663|-388.57119874663||-388.57119874663|||||-388.57119874663|-396.934653067|-397.5173407844||-397.5173407844|||-397.5173407844||||||||-397.5173407844|-397.5173407844|-397.5173407844|-397.66093352672||385.95122318541|||385.95122318541||||385.95122318541||378.32913144733|||||-391.03596499347|||-391.03596499347|-397.16773142178||||-400.96617576619||-400.96617576619||-400.96617576619|||-400.96617576619|||||||389.10980741691|388.29144353018||361.52105955665|||-363.78729480164|-363.78729480164||-363.78729480164|-365.60298463289|||-365.60298463289||-365.60298463289|-365.60298463289||-365.60298463289|-368.46999106346||||||360.23613256946|||||||||359.25402296401|358.85727011735|||350.91917003056|||||||||||||||||||-365.10532243286|||-365.10532243286|||||||||||-378.88899630415|-378.88899630415|366.1771631728||366.1771631728|366.1771631728|366.1771631728||358.61906883566|353.4545405954|352.20869676491||352.20869676491|347.95262552448|347.95262552448|347.95262552448|-358.91987200841|-358.91987200841|-358.91987200841|-358.91987200841||||||||344.49552085783|344.49552085783|344.49552085783|||344.49552085783|344.49552085783|344.49552085783|||344.49552085783|||344.49552085783||||||344.49552085783|344.49552085783|344.49552085783||||316.43668034767||||||||-334.78495763586|||-334.78495763586|||-338.30103748093|||-338.30103748093|-338.30103748093|-351.00670695581||-358.03521638753|-359.2946835187||||||-401.52187227175|-406.8520748766|-412.02454256037|-417.2661458543||||-417.52100478499||-417.52100478499||-417.52100478499||-417.52100478499|411.31725679395||411.31725679395
05527|567|/equities/trygvesta|STOXX600/EAFAVALUE|-158.65553644078|-158.65553644078|-158.65553644078|-158.65553644078|-158.65553644078|-158.65553644078|-159.0061456669|-159.36625848019|-159.36625848019|-159.36625848019|-159.36625848019|-159.36625848019|-159.36625848019|-159.36625848019|-159.36625848019|-159.36625848019|-159.36625848019|-159.36625848019|-161.14584546844|-162.08426969095|-165.23734486746|-165.23734486746|-165.23734486746|-165.23734486746|-165.23734486746|-165.23734486746|-165.23734486746|-165.23734486746|-165.58785559119|-165.58785559119|-165.58785559119|-166.01983903715|-168.25537992924|160.39523567551|160.39523567551|160.39523567551|||160.39523567551|159.23915465003||||158.72683443102|156.82426149617|155.97696010018|-162.97307520341|-162.97307520341|-162.97307520341|-162.97307520341|-162.97307520341|-162.97307520341|-162.97307520341|-162.97307520341|-162.97307520341|-162.97307520341|-162.97307520341|-163.99786557568|-164.30041484509|-164.30041484509|-164.30041484509|-164.30041484509|-164.30041484509|-164.30041484509|-164.30041484509|-164.30041484509|-164.30041484509|-164.30041484509|-165.08966448423|-165.08966448423|-165.08966448423|-165.08966448423|-165.08966448423|-165.08966448423|-165.08966448423|-165.08966448423|-165.08966448423|-165.08966448423|-165.08966448423|-165.64109089053|-165.64109089053|-165.64109089053|-165.64109089053|-165.64109089053|-165.64109089053|-165.64109089053|-165.64109089053|-165.64109089053|-165.64109089053|-165.64109089053|-165.64109089053|-167.85121803456|161.6668647258|161.6668647258|161.6668647258|161.6668647258|161.6668647258|160.59651178436|158.07945329963|-164.44483258052|-164.44483258052|-164.44483258052|-164.44483258052|-164.44483258052|-164.44483258052|-166.28314290359|-166.45349550595|-167.33165709564|-168.40185342441|-169.35761118608|-169.4707777146|-169.4707777146|-169.4707777146|-169.4707777146|-169.4707777146|-169.4707777146|-169.4707777146|-169.4707777146|-169.4707777146|164.72544477008|164.72544477008|164.72544477008|164.72544477008|164.72544477008|164.72544477008|164.72544477008|164.72544477008|164.72544477008|164.72544477008|164.72544477008|164.72544477008|164.15048130378|163.60609254158|162.09010282398|160.37789880833|158.62544210311|158.34894586698|158.34894586698|158.34894586698|158.34894586698|157.97660940108|157.72956634028|-162.32000501187|-162.32000501187|-162.32000501187|-162.32000501187|-162.39444579057|-162.39444579057|-162.80494688806|-163.57956232624|-163.57956232624|-165.34950928773|-165.57723898452|-165.62027356146|-165.62027356146|-165.62027356146|-165.62027356146|-165.62027356146|-166.13919148973|-167.13243702309|-167.48819662486|-167.48819662486|-167.68132788776|-168.8570277651|-168.89270033374|-168.89270033374|-168.89270033374|-169.23633506049|-170.20138302154|-170.20138302154|-170.20138302154|-170.20138302154|-170.20138302154|-170.20138302154|-170.20138302154|-170.20138302154|-170.20138302154|-170.55911457768|-170.55911457768|-171.12679346657|-171.32977441788|-172.08308065203|165.94540032214|165.94540032214||165.94540032214||165.94540032214|165.94540032214|165.94540032214|||165.94540032214|165.94540032214|165.94540032214|163.58377677938|163.00974689083|162.68305752626|161.32561591324|159.46179817183|159.0353267244|157.95944619491|157.95944619491|157.95944619491|157.95944619491|157.95944619491|157.95944619491|156.82161230858|155.4240084204|154.03778187797|151.30309504453|149.381210104|-157.83566237403|-157.83566237403|-157.83566237403|-157.83566237403|-157.83566237403|-157.83566237403|-157.83566237403||||-157.83566237403|-157.83566237403|-157.83566237403|-157.83566237403|-157.83566237403|-157.83566237403|-157.83566237403|-157.83566237403|-161.92550224671|-161.92550224671|-162.17834413724|-167.40125898314|160.00803618301|160.00803618301|158.15893909521|157.01547720242|156.33387271352|156.09860299481|156.09860299481|155.46511155646|155.37050884792|155.37050884792|153.86723357912|153.0524770074|153.04686713494|153.04686713494|153.04686713494|153.04686713494|153.04686713494|153.04686713494
05528|547|/equities/ucb|STOXX600/EAFAVALUE|263.16051086955|263.16051086955|259.45612318839|258.24568836254|255.18966390868|251.22184607474|247.51872091259|244.4623971648|244.4623971648|244.4623971648|244.4623971648|244.4623971648|244.4623971648|244.4623971648|244.4623971648|244.4623971648|244.4623971648|244.4623971648|244.4623971648|244.4623971648|244.4623971648|244.4623971648|244.4623971648|244.4623971648|244.4623971648|244.4623971648|239.13043654704|237.27270998717|234.45480112998|234.45480112998|234.45480112998|234.45480112998|234.45480112998|232.79811533116|232.79811533116|232.79811533116||232.79811533116|232.79811533116|232.79811533116|||232.79811533116|232.79811533116|232.79811533116|232.79811533116|232.79811533116|232.79811533116|232.79811533116|232.79811533116|232.79811533116|232.79811533116|232.79811533116|232.79811533116|232.79811533116|232.79811533116|225.37297738804|225.37297738804|222.85886122136|222.42650314336|222.33501112202|219.73581900688|219.73581900688|-237.76138403358|-237.76138403358|-237.76138403358|-237.76138403358|-237.76138403358|-237.76138403358|-237.76138403358|-237.76138403358|-237.76138403358|-237.76138403358|-237.76138403358|-237.76138403358|-237.76138403358|-237.76138403358|-237.76138403358|-242.06265197795|-246.04182705395|-254.47980970269|-254.83897755052|-254.83897755052|-254.83897755052|-256.64886445365|240.8712757801|240.8712757801|240.8712757801|240.8712757801|240.8712757801|240.8712757801|240.8712757801|240.8712757801|240.8712757801|240.04866288476|240.04866288476|240.04866288476|238.84850939968|234.7549538698|234.7549538698|231.01383814174|229.92648224652|227.02941539354|216.4887902009|216.4887902009|-209.20689977678|-211.96877854701|198.79883015772|198.79883015772|198.79883015772|198.79883015772|198.79883015772|198.79883015772|198.79883015772|198.79883015772|198.79883015772|198.79883015772|198.79883015772|197.56028188477|197.56028188477|194.48919904244|193.57134074648|189.60426054486|189.39589615094|189.39589615094|189.39589615094|189.39589615094|189.39589615094|187.64308063174|187.64308063174|186.79231740793|184.51368482202|182.14332858942|182.14332858942|182.14332858942|180.82313677361|180.09891446567|180.09891446567|180.09891446567|180.09891446567|180.09891446567|180.09891446567|180.09891446567|180.09891446567|180.09891446567|180.09891446567|180.09891446567|173.62933787744|169.64649941569|166.67943548765|166.47430201624|166.47430201624|162.45479002103|160.28831394936|160.28831394936|159.2842465377|158.96394701033|158.96394701033|158.96394701033|158.87750078301|158.87750078301|158.87750078301|157.96296317612|157.96296317612|157.75068261649|157.75068261649|157.75068261649|157.75068261649|157.75068261649|157.75068261649|157.75068261649|-169.45556757522|-169.45556757522|-169.45556757522|-169.45556757522|-169.45556757522|-169.45556757522|-169.78118602515|-170.52619787219|-170.52619787219|-170.52619787219|-170.52619787219|-170.52619787219|-170.52619787219|-170.52619787219|-170.52619787219|-170.52619787219|-170.52619787219|-170.52619787219|-170.52619787219|-170.52619787219|-170.52619787219|-170.84022443562|-171.00742262873|-171.00742262873|-171.00742262873|-171.00742262873|-171.00742262873|-171.00742262873|-171.00742262873|-171.00742262873|-171.00742262873|-172.82534306314|-172.82534306314|-172.82534306314|-173.01703869266|-173.64949540477|151.86427580601|151.86427580601|151.86427580601|148.85752579113||141.94170312241|-157.81724391808|-157.81724391808|-157.81724391808|-157.81724391808|-157.81724391808|-157.81724391808|||-157.81724391808|-158.73871421763|-158.73871421763|-158.73871421763|-158.73871421763|-159.63391480559|-159.63391480559|-163.70051010884|-163.70051010884|-172.56167399924|-176.71193925296|-176.71193925296|-179.00270920519|-179.00270920519|-183.59189691283|-184.65488613687|-187.38321546539|-190.3102936563|-190.3102936563|-190.3102936563|-190.3102936563|-190.3102936563|-190.3102936563|-190.3102936563|-190.3102936563|-190.3102936563|-190.3102936563|-190.3102936563|-199.22255545823|179.05678241221|179.05678241221
05529|13831|/equities/umicore|STOXX600/EAFAGROWTH|-20.152747249681|-20.152747249681|-20.152747249681|-20.152747249681|-20.493607944998|-20.741786368195|-21.056985307075|-21.242206388422|-21.298934161511|-21.298934161511|-21.298934161511|-21.298934161511|-21.298934161511|-21.298934161511|-21.298934161511|19.805687026113|19.805687026113|19.805687026113|19.518007901385|19.518007901385|18.905563410867|18.778404722334|18.294368430987|18.294368430987|18.294368430987|18.294368430987|18.294368430987|18.294368430987|18.294368430987|18.294368430987|18.189297540337|18.124024927085|18.124024927085|18.124024927085|17.8355824809|17.067314715377||16.842239432854|16.842239432854|16.715265968688|||16.696406288552|16.498229366329|16.255811962581|16.037420231001|16.037420231001|15.997689200658|15.236320867824|15.196468131065|14.90718758583|-15.971491417963|-15.971491417963|-15.971491417963|-15.971491417963|-15.971491417963|-15.971491417963|-15.971491417963|-15.971491417963|-15.971491417963|-15.971491417963|-15.971491417963|-15.971491417963|-16.193324126225|-16.25009106881|-16.25009106881|-16.569557346024|-16.569557346024|-16.701174644538|16.252455329278|16.252455329278|16.252455329278|16.064435557664|16.064435557664|16.064435557664|16.064435557664|16.064435557664|16.064435557664|16.064435557664|16.064435557664|16.064435557664|16.064435557664|16.064435557664|16.064435557664|16.064435557664|16.064435557664|16.064435557664|16.064435557664|16.064435557664|16.064435557664|16.064435557664|16.064435557664|16.064435557664|15.25992846946|15.253928453726|15.253928453726|15.253928453726|14.925476585276|14.196640529508|14.118489466634|14.106098517625|14.106098517625|13.876220659909|13.780244779253|13.568049854332|13.398388962275|13.114320653816|-13.827142706065|-13.827142706065|-13.827142706065|-13.827142706065|-13.827142706065|-13.827142706065|-13.856269137229|-13.94918782641|-14.10282442807|-14.10282442807|-14.136320698565|-14.136320698565|-14.136320698565|-14.136320698565|-14.136320698565|-14.203235482367|-14.203235482367|-14.228594620131|-14.330660748374|-14.556988904372|-14.556988904372|-14.637827047528|-14.637827047528|-14.637827047528|-14.637827047528|-14.764252857832|-14.847966264388|-14.847966264388|-14.881329704519|-14.881329704519|-14.881329704519|-14.881329704519|-14.881329704519|-14.881329704519|-14.881329704519|-14.881329704519|-14.881329704519|-14.881329704519|-14.895366325639|-15.464851633997|-15.672057010831|14.284939171684|14.284939171684|14.284939171684|14.284939171684|14.284939171684|14.284939171684|14.284939171684|14.257710061484|14.169122415575|14.134024785396|13.761138993762|13.484043631578|13.206861461584|13.206861461584|13.206861461584|13.206861461584|13.206861461584|13.206861461584|13.206861461584|12.782623305789|12.503470490235|11.547309713915|11.547309713915|11.284232807772|11.265400111274|11.265400111274|11.265400111274|11.265400111274|10.818222773953|10.746323701389|10.746323701389|10.735915365757|10.694458340831|10.694458340831|10.694458340831|10.327176199167|9.5240846318322|9.2731503030015|9.0976668486279|9.0374069356567|8.8150087108884|8.8150087108884|8.7608425077105|8.6676027439595|8.4648370900155|8.3992630285688|8.3530698134576|8.0369690232408|8.0369690232408|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514||-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|-8.9026129065514|||-8.9026129065514|-8.9026129065514|-8.9402519441984|-8.9402519441984|-8.9402519441984|-8.9402519441984|-8.9402519441984|-9.242780046863|-9.242780046863|-9.68975597532|-10.107506393408|8.8231595613453|8.8231595613453|8.8231595613453|8.8231595613453|8.5848993833301|8.3754958609612|8.3754958609612|8.3754958609612|8.3754958609612|8.3754958609612|8.3754958609612|8.3754958609612|8.3404637087289|8.3404637087289|8.3404637087289|8.3404637087289|8.3404637087289|8.3404637087289|8.3404637087289|8.3404637087289
05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE|-78.673565977838|-78.673565977838|-78.673565977838|-78.673565977838|-78.673565977838|-78.673565977838|72.593437007883|72.593437007883|72.593437007883|72.593437007883|72.593437007883|72.593437007883|72.593437007883|72.141043561277|69.906165178801|69.906165178801|69.906165178801|69.906165178801|69.906165178801|69.203855030363|69.203855030363|69.203855030363|69.203855030363|69.203855030363|69.203855030363|69.203855030363|68.8265070304|68.311676699224|68.119090720358|68.119090720358|68.119090720358|68.119090720358|68.119090720358|68.119090720358|67.719543956322|67.433935508246|||66.751660698815|66.751660698815||||66.751660698815|66.751660698815|66.751660698815|66.624624643242|66.20958541225|65.651762043885|64.30007656348|64.30007656348|63.630081900097|62.471756785155|-66.266945033707|-66.266945033707|-66.266945033707|-66.266945033707|-66.266945033707|-66.266945033707|-66.266945033707|-66.266945033707|-66.266945033707|-66.266945033707|-66.266945033707|-66.266945033707|-66.381607008684|-66.479821041176|-66.479821041176|-67.093690690011|-68.516323099103|64.241209560011|64.241209560011|63.802453099991|62.4393898241|-66.016665707922|-66.016665707922|-66.016665707922|-66.016665707922|-66.016665707922|-66.016665707922|-66.016665707922|-66.016665707922|-66.016665707922|-66.016665707922|-66.016665707922|-66.016665707922|-66.016665707922|-66.016665707922|-66.016665707922|-66.016665707922|-66.016665707922|-66.016665707922|-66.016665707922|-66.016665707922|-66.528517894056|-67.079836622855|-67.079836622855|-67.079836622855|-67.079836622855|-67.079836622855|-67.820518648425|-67.820518648425|-67.820518648425|-67.820518648425|-67.820518648425|-67.820518648425|-67.820518648425|-67.820518648425|-68.26729936501|-68.26729936501|-68.26729936501|-68.26729936501|-69.241629813814|-69.241629813814|-69.241629813814|-69.241629813814|-69.241629813814|-69.241629813814|-69.241629813814|-69.241629813814|-69.260106587311|-69.260106587311|-69.260106587311|-69.478087673654|-69.478087673654|-69.478087673654|-69.967315737925|-70.048127139632|66.305073433855|66.305073433855|66.305073433855|65.694763519771|65.694763519771|65.694763519771|65.349150801891||65.349150801891|64.891835902791|64.125373547453|63.580970014884|63.008854775245|61.658726697294|60.631398932692|60.631398932692|60.631398932692|60.631398932692|60.631398932692|59.694887126548|58.882653091863|58.539614834736|57.662904914165|57.057673542526|56.298525378469|56.191468392392|56.191468392392|56.191468392392|56.191468392392|56.191468392392|56.191468392392|56.191468392392|56.191468392392|56.191468392392|55.99496243903|54.612735890778|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.586844718812|54.312662642664|54.312662642664|54.312662642664|54.312662642664|54.312662642664|54.312662642664|54.312662642664|54.312662642664|54.312662642664|54.312662642664|54.312662642664|54.312662642664|54.312662642664|53.772958483372|53.197731139564|52.172478492949|51.538311649134|51.501926558462|51.501926558462|51.263806812462|49.232007866101|47.859453710137|47.381581427545|47.381581427545|47.381581427545|46.927869083584||46.850024555569|46.850024555569|45.967803476525|44.522005185234|43.751117821918|43.320707966415|43.320707966415|||43.320707966415|42.693285705345|-50.144413835568|-50.144413835568|-50.144413835568|-50.144413835568|-50.144413835568|-50.144413835568|-50.144413835568|-51.440184362247|-54.617704346792|50.595077753038|50.595077753038|50.595077753038|50.595077753038|50.595077753038|50.595077753038|50.288098109223|50.288098109223|50.288098109223|50.288098109223|50.288098109223|49.516129964409|49.516129964409|49.516129964409|49.516129964409|49.516129964409|49.516129964409|49.516129964409|49.516129964409|49.516129964409
05531|989550|/equities/unilever-ord|STOXX600|59.006361431103|59.006361431103|59.006361431103|59.006361431103|58.828180571641|58.329089769882|57.90183723655|57.90183723655|57.619710079963|57.619710079963|57.619710079963|57.09634454177|56.294828175683|55.410837961297|55.410837961297|54.027598726596|54.011384441155|-56.348534792753|-56.348534792753|-56.348534792753|-56.348534792753|-56.348534792753|-56.348534792753|-56.348534792753|-56.348534792753|-56.348534792753|-56.348534792753|-56.348534792753|-56.348534792753|-56.348534792753|-56.348534792753|-56.348534792753|-56.79048796849|-56.79048796849|-56.79048796849|-56.79048796849||-56.79048796849|-56.79048796849|-56.79048796849|||-56.79048796849|-56.79048796849|-56.79048796849|-56.79048796849|-56.79048796849|-56.79048796849|-56.79048796849|-56.79048796849|-56.79048796849|-56.79048796849|-56.79048796849|-56.79048796849|-56.79048796849|-56.79048796849|-56.79048796849|-56.80556611342|-56.80556611342|-56.80556611342|-56.80556611342|-56.80556611342|-56.80556611342|-56.80556611342|-56.80556611342|-56.80556611342|-56.80556611342|-57.04015132874|-57.04015132874|-57.062571122578|-57.489781673673|55.516950987377|55.516950987377|55.516950987377|55.516950987377|55.516950987377|55.516950987377|55.516950987377|55.516950987377|55.516950987377|55.516950987377|55.516950987377|55.516950987377|55.516950987377|55.516950987377|55.516950987377|55.516950987377|55.150158528327|55.150158528327|55.150158528327|54.768571884366|54.129155934886|53.878241543215|53.878241543215|-55.709460214896|-55.709460214896|-55.709460214896|-55.709460214896|-55.709460214896|-55.787463210797|-55.787463210797|-55.787463210797|-55.951783737988|-55.951783737988|-56.02228692886|-56.433889959882|-56.869988639942|-56.869988639942|-57.036564517674|-57.790581253565|-58.258212967489|-58.351702076168|-58.396065983475|-58.644130584599|56.90636835412|56.90636835412|56.90636835412|56.90636835412|56.90636835412|56.90636835412|56.90636835412|56.90636835412|56.273580660597|55.802517134102|55.802517134102|55.802517134102|55.802517134102|55.802517134102|55.802517134102|55.802517134102|55.802517134102|55.802517134102|55.281554758717|54.189717359199|54.136472885813|54.136472885813|54.136472885813|54.136472885813|-56.834055005071|-56.834055005071|-56.834055005071|-56.834055005071|-56.834055005071|-56.834055005071|-56.834055005071|-56.834055005071|-56.834055005071|-56.834055005071|-56.834055005071|-56.834055005071|-56.834055005071|-56.834055005071|-56.834055005071|-56.834055005071|-56.834055005071|-57.131137276752|-57.248173185039|-57.530563402891|-57.612672773109|-57.612672773109|-57.612672773109|-57.612672773109|-57.612672773109|-57.612672773109|-57.834610481126|-57.834610481126|-57.834610481126|-57.834610481126|-57.834610481126|-57.834610481126|-57.834610481126|-58.154787402531|-58.899279178934|-58.899279178934|-58.899279178934|-59.360365511926|-59.504900854994|57.849207507857|57.849207507857|57.849207507857|57.849207507857|57.849207507857|57.849207507857|57.849207507857|57.849207507857|57.849207507857|57.849207507857|57.849207507857|57.849207507857|57.849207507857|57.849207507857|57.837949048683|57.837949048683|57.837949048683|57.352966533174|57.352966533174|57.352966533174|57.274457121414|57.252726231299|57.252726231299|57.252726231299|57.252726231299|57.252726231299|57.252726231299|57.252726231299|57.252726231299|57.252726231299|57.252726231299|57.189264997599|56.885467459491|56.815584164482||56.815584164482|56.815584164482|56.815584164482|56.815584164482|56.815584164482|56.815584164482|56.815584164482|||-60.661689233569|-60.661689233569|-60.661689233569|-60.661689233569|-60.661689233569|-60.661689233569|-60.661689233569|-60.661689233569|-60.661689233569|57.084650381373|57.084650381373|56.680741861482|56.680741861482|56.365547277107|56.365547277107|56.365547277107|56.365547277107|56.365547277107|56.365547277107|56.365547277107|56.365547277107|56.365547277107|56.365547277107|56.365547277107|56.365547277107|56.365547277107|56.365547277107|56.365547277107|56.365547277107|56.365547277107|56.365547277107
05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE|25.719264983842|25.719264983842|25.719264983842|25.719264983842|25.719264983842|25.719264983842|25.719264983842|24.953628327791|24.211253036331|23.556947245941|23.090738255725|23.090738255725|22.68973990799|-25.004906574251|-25.004906574251|-25.049341430666|-25.153627972201|-25.153627972201|-25.153627972201|-25.153627972201|-25.153627972201|-25.153627972201|-25.153627972201|-25.153627972201|23.804950906031|23.804950906031|23.804950906031|23.804950906031|23.804950906031|23.804950906031|23.804950906031|23.804950906031|23.804950906031||23.804950906031|23.804950906031|||23.521056176548|23.095618143484||||22.847353713165|22.736361017505|22.736361017505|22.599114209944|22.599114209944|22.599114209944|22.599114209944|22.599114209944|22.599114209944|22.599114209944|22.599114209944|22.599114209944|22.599114209944|22.512349427336|-24.373922720995|-24.373922720995|-24.373922720995|-24.373922720995|-24.373922720995|-24.373922720995|-24.373922720995|-24.373922720995|-24.373922720995|-24.373922720995|-24.373922720995|-24.373922720995|22.909687875944|22.909687875944|22.909687875944|22.706320311447|22.348871783956|22.348871783956|22.348871783956|22.348871783956|22.348871783956|22.348871783956|22.348871783956|22.348871783956|22.348871783956|22.348871783956|22.348871783956|22.348871783956|22.147635544389|21.734038022988|-23.244477056776|-23.244477056776|-23.244477056776|-23.244477056776|-23.244477056776|-23.30639476578|-23.30639476578|-23.30639476578|-23.570439124555|-23.724555057325|-23.724555057325|-24.040616823609|-24.59138658992|-24.59138658992|-24.59138658992|-24.59138658992|-24.59138658992|-24.629416079368|-24.629416079368|-24.629416079368|-24.629416079368|-24.629416079368|-24.629416079368|-24.638795635265|-24.649682414368|-24.649682414368|-24.649682414368|-24.649682414368|-24.649682414368|-24.6924263502|-24.935473179909|-25.263731950709|-25.263731950709|-25.321862487566|-25.321862487566|-25.321862487566|-25.66873643638|23.996187437704|23.996187437704|23.996187437704|23.996187437704|23.996187437704|23.992429774261|23.564921848483|23.165212845737|23.165212845737|22.823569324209|22.741504984375|22.741504984375|22.721881477043|22.721881477043|22.721881477043|22.721881477043|22.689312502196|-24.129942284505|-24.129942284505|-24.129942284505|-24.129942284505|-24.411601449031|-24.807047413903|22.810971953264|22.810971953264|22.810971953264|22.810971953264|22.810971953264|22.810971953264|22.810971953264|22.810971953264|22.810971953264|22.810971953264|22.810971953264|22.810971953264|22.810971953264|22.810971953264|22.810971953264|22.539698934949|22.539698934949|22.539698934949|22.539698934949|22.539698934949|22.11844603495|-24.197352802184|-24.197352802184|-24.197352802184|-24.197352802184|-24.197352802184|-24.435614618149|-24.435614618149||-24.435614618149|-24.435614618149|-24.542350592974|-24.561112327786|-24.561112327786|-24.885124333933|23.505164217259|23.505164217259|23.505164217259|23.505164217259|23.505164217259|23.505164217259|23.505164217259|23.505164217259|23.505164217259||23.505164217259|23.505164217259|23.505164217259|23.505164217259|23.505164217259|23.444626886873|23.315696591833|23.314156690692|23.314156690692|23.314156690692|23.314156690692|23.307396217027|22.706552183009|-24.598873646614|-24.598873646614|-24.598873646614|-24.598873646614|-24.598873646614|-24.598873646614||-24.598873646614|-24.598873646614|-24.598873646614|-24.598873646614|-24.598873646614|-24.598873646614|-24.598873646614|||-24.598873646614|-24.598873646614|-24.598873646614|-24.598873646614|-24.598873646614|-24.598873646614|-24.598873646614|-25.295646317649|-25.295646317649|-25.727940594541|-26.352156042376|-26.478752288362|-26.478752288362|-26.478752288362|-26.974724514772|-27.459138587105|-27.824597997784|-28.077331405348|-28.236479182449|-28.714421267208|-29.02102480431|-29.031139167367|-29.217652397471|-29.217652397471|-29.217652397471|-29.286280823104|27.37846751596|27.37846751596|27.37846751596|27.37846751596|27.37846751596
05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP|-29.787033076546|-29.787033076546|-29.787033076546|-29.787033076546|-29.787033076546|-29.787033076546|-29.787033076546|-29.787033076546|-29.787033076546|-29.992757709258|-29.992757709258|28.336935988804|28.253818184955|28.245890206215|28.245890206215|28.245890206215|28.245890206215|28.245890206215|28.245890206215|28.245890206215|28.245890206215|28.245890206215|28.245890206215|28.245890206215|28.245890206215|28.245890206215|27.971545610292|27.60864206251|27.60864206251|27.60864206251|27.401348984492|27.401348984492|27.253721780526||26.657046067845|26.657046067845|||26.657046067845|-28.092596845615||||-28.092596845615|-28.092596845615|-28.092596845615|-28.092596845615|-28.092596845615|-28.092596845615|-28.289553462121|-28.739138863525|-28.739138863525|-28.867933032735|-29.16115361096|-29.16115361096|-29.16115361096|-29.16115361096|-29.16115361096|-29.16115361096|-29.16115361096|-29.16115361096|-29.16115361096|-29.16115361096|-29.16115361096|-29.16115361096|-29.16115361096|-29.210189005493|-29.210189005493|-29.244654598897|-29.338358614536|-29.338358614536|-29.338358614536|-29.338358614536|-29.338358614536|-29.338358614536|-29.338358614536|-29.338358614536|-29.338358614536|-29.624287311337|27.388785709235|27.388785709235|27.388785709235|27.388785709235|27.388785709235|27.388785709235|27.354207530389|26.922496989361|-28.663334017706|-28.663334017706|-28.663334017706|-28.663334017706|-28.670362246151|-28.670362246151|-28.670362246151|-29.008180472713|-29.288532625151|-29.304177373663|-29.304177373663|-29.545196420634|-29.709106744091|-29.929251782603|-29.929251782603|-29.929251782603|-29.929251782603|-30.507501408466|-30.883336169861|-31.084477676143|-31.084477676143|-31.084477676143|-31.084477676143|-31.084477676143|-31.084477676143|-31.084477676143|-31.084477676143|-31.084477676143|-31.084477676143|-31.084477676143|-31.084477676143|-31.084477676143|-31.084477676143|-31.084477676143|-31.084477676143|-31.122197324688|-31.222442077989|-31.373385116635|-31.373385116635|-31.443623910198|-31.443623910198|-31.562312934857|-31.562312934857|-31.562312934857|-31.562312934857|-31.779235890686|-31.844118746194|-31.844118746194|29.717427972632|29.717427972632|29.717427972632|29.717427972632|29.717427972632|29.717427972632|29.717427972632|29.717427972632|29.717427972632|29.717427972632|29.717427972632|29.717427972632|29.623810295349|29.266453959419|29.099019541507|29.099019541507|28.322798956505|26.692554090941|-27.569327344519|-27.569327344519|-27.569327344519|-27.569327344519|-27.569327344519|-27.569327344519|-27.569327344519|-27.569327344519|-27.569327344519|-27.569327344519|-27.569327344519|-27.569327344519|-27.702942272793|-27.702942272793|-27.702942272793|-27.702942272793|-27.702942272793|-27.702942272793|-27.702942272793|-27.702942272793|-27.702942272793|-27.702942272793||-27.947157432383|-28.746286235193|-28.793012815711|-28.793012815711|-28.793012815711|-28.994458840949|27.106804531155|27.106804531155|27.106804531155|27.106804531155|27.106804531155|27.106804531155|27.106804531155|27.106804531155|27.106804531155||27.106804531155|27.106804531155|27.106804531155|27.106804531155|27.106804531155|27.106804531155|27.106804531155|27.106804531155|27.106804531155|27.106804531155|26.699782761532|26.514758331464|26.241953036174|25.713837567286|25.062042067797|24.720046491922|24.713946684277|24.713946684277|24.670496896545||24.104442017652|23.734935223369|23.486216223422|23.486216223422|22.818572958513|22.230081408337|-24.583239700328|||-24.583239700328|-24.583239700328|-24.583239700328|-24.583239700328|-24.583239700328|-24.583239700328|-24.583239700328|-24.866777316447|-24.866777316447|-25.479197810884|-26.317441541614|-26.716602306302|-27.092334832014|-27.384261437325|-28.143623798058|26.201131974425|26.201131974425|26.201131974425|26.201131974425|26.201131974425|26.201131974425|26.201131974425|26.077368165349|25.945479061797|25.945479061797|25.945479061797|25.945479061797|25.945479061797|25.945479061797|25.945479061797|25.945479061797
05534|612|/equities/verbund|STOXX600/EAFAGROWTH|-63.212512599066|-63.212512599066|-63.212512599066|-63.212512599066|-63.212512599066|-64.127793217848|-64.28617199287|-64.28617199287|-64.28617199287|-64.28617199287|-64.28617199287|-64.28617199287|-64.28617199287|-64.28617199287|-64.28617199287|-64.28617199287|-64.28617199287|-64.28617199287|-64.28617199287|-64.28617199287|-64.28617199287|-64.28617199287|-64.28617199287|-64.429079992078|-64.802830932969|-64.802830932969|-64.802830932969|-64.802830932969|-64.802830932969|-64.802830932969|-64.802830932969|-64.802830932969|-64.802830932969|-64.802830932969|-64.802830932969|-64.802830932969|||-64.802830932969|-64.80617769732||||-64.80617769732|-64.80617769732|-64.80617769732|-64.80617769732|-64.80617769732|-64.80617769732|-64.80617769732|-64.80617769732|-64.80617769732|-65.963206640618|-65.963206640618|-65.963206640618|-65.963206640618|-65.963206640618|-65.963206640618|-65.963206640618|-65.963206640618|-65.963206640618|-65.963206640618|-65.963206640618|-65.963206640618|-66.203564290357|-66.665071730429|-67.438967444956|-67.987743089|-68.866936892713|-69.109486826217|-69.109486826217|-71.11331733946|64.550924438726|64.550924438726|64.550924438726|64.550924438726|64.550924438726|64.550924438726|64.550924438726|63.800834260471|63.800834260471|62.717593283661|62.162823418051|62.162823418051|62.162823418051|61.636464360986|61.480832788417|61.480832788417|61.480832788417|61.480832788417|61.480832788417|61.480832788417|61.277727371485|61.277727371485|61.277727371485|61.277727371485|61.183584696751|60.628982657306|60.612757490865|60.369729146683|59.749700238665|-62.983746410304|-62.983746410304|-62.983746410304|-62.983746410304|-62.983746410304|-62.983746410304|-62.983746410304|-62.983746410304|-62.983746410304|-62.983746410304|-62.983746410304|-63.440273577299|-63.613746777273|-63.613746777273|-63.613746777273|-63.923557081307|-63.923557081307|-63.923557081307|-63.923557081307|-63.923557081307|-63.923557081307|-63.923557081307|-64.115062279265|-64.36118120039|-64.729090519354|-65.193434842875|-65.434370818459|-65.782634539431|-66.489037402278|-66.599913678387|-66.599913678387|-66.599913678387|-66.733239582092|-67.928599281345|63.730921179607|63.730921179607|63.730921179607|63.730921179607|63.730921179607|63.730921179607|63.730921179607|63.730921179607|63.730921179607|63.730921179607|63.730921179607|63.730921179607|63.730921179607|63.730921179607|63.730921179607|63.553805888311|63.001448274339|-67.320511243008|-67.320511243008|-67.320511243008|-67.320511243008|-67.320511243008|-67.320511243008|-67.320511243008|-67.320511243008|-67.320511243008|-67.320511243008|-67.320511243008|-67.508900745337|-68.498777291979|-68.804199534219|-68.884960926908|-68.884960926908|-68.884960926908|-68.884960926908|-69.1126098973|-69.1126098973|-69.472250677696|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|64.812955926821|63.789397847834|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811||-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|||-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.049043808811|-68.784004777588|-68.784004777588|-70.604889947548|-70.604889947548|-70.604889947548|-70.604889947548|-70.874884162098|-70.99614646718|-70.99614646718|-71.042945520581|-71.500490445231|-72.014435523456|-72.327151344557|-74.161778271022|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737|68.431577827737
05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH|-175.56141151157|-175.56141151157|-175.56141151157|-175.56141151157|-175.56141151157|-175.56141151157|-180.76823026567|-183.82581140631|-185.81479858947|-186.49977095472|-194.58029834812|-205.23645074705|178.79297014103|178.79297014103|173.6279862274|173.6279862274|173.6279862274|173.6279862274|173.4199838494|170.51784257717|170.51784257717|170.51784257717|170.51784257717|170.51784257717|170.51784257717|170.51784257717|170.51784257717|170.51784257717|170.05267766257|170.05267766257|170.05267766257|170.05267766257|170.05267766257|168.32520520179|163.61133572225|161.64592908891|||158.99007326532|158.99007326532||||158.99007326532|158.99007326532|158.99007326532|158.98928958311|158.98928958311|158.94788487033|158.94788487033|157.85597962888|154.28998109534|152.01386093249|150.03686655439|150.03686655439|147.73263696473|146.32083395725|146.32083395725|145.38632139536|145.38632139536|145.38632139536|145.38632139536|145.38632139536|145.38632139536|145.38632139536|145.38632139536|145.38632139536|145.38632139536|145.38632139536|145.38632139536|145.38632139536|145.38632139536|145.38632139536|140.27368348806|137.7957631611|135.55062648681|135.55062648681|128.80903299017|121.49493318291|121.49493318291|121.49493318291|120.53881820806|-132.72657456444|-132.72657456444|-132.72657456444|-132.72657456444|-132.72657456444|-134.16008064533|121.53205446456|121.53205446456|121.53205446456|121.53205446456|121.53205446456|121.53205446456|121.53205446456|121.53205446456|120.15505848167|117.01950942408|114.94526947414|114.94526947414|114.94526947414|114.94526947414|112.15585208905|-126.67293546838|-126.67293546838|-126.67293546838|-126.67293546838|-126.67293546838|-126.67293546838|-126.67293546838|-128.13103737481|-128.15393092508|-128.86009190367|-128.86009190367|-128.86009190367|-129.66398846094|-133.25165681248|121.54220958798|121.54220958798|121.54220958798|121.54220958798|121.54220958798|121.54220958798|121.54220958798|121.54220958798|121.54220958798|121.54220958798|121.54220958798|121.54220958798|121.54220958798|121.54220958798|121.54220958798|120.61079911224|118.51198884108|115.34110473105|-123.76298318976|-123.76298318976|-123.76298318976|-123.76298318976|-123.76298318976|112.62669705218|112.62669705218|112.62669705218|112.62669705218|112.62669705218|112.62669705218|112.62669705218|112.62669705218|112.62669705218|112.62669705218|112.62669705218|112.62669705218|110.2935560949|103.86272232122|103.86272232122|102.69469613043|98.275390164006|98.275390164006|98.275390164006|98.275390164006|98.275390164006|98.275390164006|98.275390164006|98.275390164006|98.275390164006|98.275390164006|95.355992122875|-106.74914645414|-106.74914645414|-109.67127290546|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449||99.759776188449||99.759776188449|99.759776188449|99.759776188449|||99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|99.759776188449|90.827526809458|85.638368767372|-97.247312427549|-97.247312427549|-97.247312427549|-97.247312427549|-97.247312427549|-97.247312427549|-97.247312427549|-98.161461168956|-99.558283711264|-99.558283711264|-99.558283711264|-100.79109104866|-100.79109104866||||-101.01171489155|-101.01171489155|-101.01171489155|-101.01171489155|-101.01171489155|-101.01171489155|-102.55458986509|-102.55458986509|-107.44732202146|-108.33924392697|-108.39915915592|-108.44462576026|-109.90180789226|-113.81367546976|100.35978194572|100.35978194572|100.35978194572|100.35978194572|100.35978194572|100.35978194572|100.35978194572|99.196976887934|95.260529875482|93.872977300982|93.872977300982|93.872977300982|93.872977300982|92.860800768423|92.860800768423|92.860800768423
05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH|42.9191905155|42.413542550385|41.716161508891|41.208790854185|41.208790854185|41.208790854185|41.208790854185|40.047544350855|39.568383180027|38.765982269054|38.428870332247|37.806523998585|37.688357573976|37.285953767023|36.767228946262|36.767228946262|36.767228946262|36.767228946262|36.767228946262|36.767228946262|36.767228946262|36.767228946262|36.767228946262|36.767228946262|36.767228946262|36.767228946262|36.767228946262|36.502182757159|36.502182757159|36.502182757159|36.289090460428|36.253155991437|36.253155991437|36.253155991437|36.253155991437|36.253155991437|||36.253155991437|36.253155991437||||36.253155991437|36.253155991437|36.253155991437|36.253155991437|36.253155991437|36.253155991437|36.253155991437|36.253155991437|35.656839685309|35.16537913202|34.968123669962|34.968123669962|34.870136944828|34.487827755047|34.487827755047|34.487827755047|34.162029770826|33.837641912199|33.837641912199|33.837641912199|32.955157815855|32.244620600719|31.903869035082|31.903869035082|31.903869035082|31.903869035082|31.903869035082|31.378355847264|31.378355847264|31.101506191784|-32.46887597084|-32.46887597084|-32.46887597084|-32.46887597084|-32.46887597084|-32.46887597084|30.735434086658|30.735434086658|30.735434086658|30.735434086658|30.735434086658|30.735434086658|30.735434086658|30.735434086658|30.735434086658|30.735434086658|30.735434086658|30.735434086658|30.735434086658|30.735434086658|30.735434086658|30.735434086658|30.735434086658|30.735434086658|30.227149044515|30.131542437167|30.131542437167|29.609491923221|29.343880868364|28.443201621824|28.062099367078|28.062099367078|27.647888401809|27.223186082122|27.223186082122|27.223186082122|27.223186082122|27.223186082122|26.942429403991|26.90158754425|26.816209433661|26.721342853027|26.687742994607|26.687742994607|26.687742994607|26.687742994607|26.687742994607|26.498603501122|26.280626425403|26.280626425403|26.280626425403|26.280626425403|26.280626425403|26.280626425403|26.065139807217|26.004599823944|25.829553884921|25.621726877886|25.352081066893|25.352081066893|25.352081066893|24.883928118574|24.883928118574|24.414364402413|24.06596063786|24.052177685425|24.04686373464|23.766514552873|23.062794329106|-25.406549010528|-25.406549010528|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.293429395084|23.120476957299|22.856085931966|22.504616898523|22.504616898523|22.504616898523|22.504616898523|22.504616898523|22.504616898523|22.504616898523|22.385129683798|-23.998678214005|-23.998678214005|-23.998678214005|-23.998678214005|-23.998678214005|-23.998678214005|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|22.235624534265|21.571805563653|21.527283942676|21.527283942676|21.527283942676|21.527283942676|21.342536595107||20.892143806117|20.892143806117|20.51682671827|-22.832814722852|-22.832814722852|-22.832814722852|-22.832814722852|||-22.832814722852|-22.832814722852|-22.832814722852|-22.832814722852|-22.832814722852|-22.832814722852|-22.832814722852|-22.832814722852|-22.832814722852|-23.58979493335|-24.537549561429|-25.117277642277|-25.249971120185|-25.249971120185|23.20721694201|23.20721694201|23.20721694201|23.20721694201|23.20721694201|23.20721694201|23.20721694201|23.20721694201|23.20721694201|22.413107109287|22.413107109287|22.354732364229|22.354732364229|22.354732364229|22.354732364229|22.354732364229|22.354732364229
05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH|332.80398826426|332.80398826426|332.80398826426|332.80398826426|332.80398826426|332.80398826426|332.80398826426|328.80441750228|326.93865009847|326.93865009847|326.93865009847|326.93865009847|326.88738967647|319.03042720943|307.9782507595|307.23798665693|307.23798665693|304.74775854405|301.22526896062|300.00031579934|299.55346616064|299.55346616064|297.98078469222|297.98078469222|297.98078469222|297.98078469222|297.98078469222|295.64141108068|295.64141108068|295.64141108068|293.48489916625|292.5159209783|292.5159209783||286.81213374217|284.15236404295|||282.74150136174|282.36022136268||||282.36022136268|282.36022136268|282.36022136268|282.36022136268|282.36022136268|282.36022136268|282.36022136268|282.36022136268|280.81595001952|280.81595001952|280.81595001952|280.81595001952|279.56772190482|269.43635258576|268.36277042079|268.36277042079|268.1506275506|268.1506275506|268.1506275506|266.95071457174|261.52856666012|257.51505948618|-271.17587430421|-271.17587430421|-271.17587430421|-271.17587430421|-271.17587430421|-271.17587430421|-271.17587430421|-271.17587430421|-271.17587430421|-271.17587430421|-271.17587430421|-271.17587430421|-271.17587430421|-271.17587430421|-271.17587430421|-271.17587430421|-271.17587430421|-271.17587430421|-271.17587430421|-271.17587430421|-271.17587430421|-271.17587430421|-271.17587430421|-271.17587430421|-271.17587430421|-271.17587430421|-279.56711123956|-279.56711123956|-279.56711123956|-281.64122521626|-283.63469163297|-284.11197711066|-284.11197711066|-284.53530321244|-284.53530321244|-284.53530321244|-284.53530321244|-284.53530321244|-284.97114716554|-284.97114716554|-284.97114716554|-284.97114716554|-286.46131400153|-286.46131400153|-286.46131400153|-288.45971363739|-288.45971363739|-288.45971363739|-288.45971363739|-288.45971363739|-288.45971363739|-288.45971363739|-288.84446638738|-288.84446638738|-288.84446638738|-292.09317843898|-292.09317843898|-292.68131581925|-299.1958942588|282.97141875668|282.97141875668|282.97141875668|282.97141875668|282.97141875668|282.97141875668|281.30712720468|281.00635007667|281.00635007667|279.49930738127|279.49930738127|279.49930738127|276.12144993318|274.81272621699|272.26969783116|271.78855585841|269.75951464736|266.74586046342|266.74586046342|266.74586046342|266.74586046342|266.74586046342|266.74586046342|266.74586046342|266.74586046342|266.74586046342|266.74586046342|266.74586046342|258.78984089034|258.1988471459|258.1988471459|258.1988471459|258.1988471459|258.1988471459|258.1988471459|258.1988471459|258.1988471459|257.10428952626|253.1943080196|253.1943080196|253.1943080196|253.1943080196|253.1943080196|252.44367252557|-270.944317645|-270.944317645|-270.944317645|-270.944317645|-270.944317645|-270.944317645|-270.944317645||257.18281060266|257.18281060266|257.18281060266|257.18281060266|257.18281060266|257.18281060266|257.18281060266|257.18281060266|257.18281060266||257.18281060266|257.18281060266|257.18281060266|257.18281060266|257.18281060266||257.18281060266|257.18281060266|257.18281060266|257.18281060266|257.18281060266|257.18281060266|257.18281060266|256.74421062056|256.74421062056|256.62989971451|256.62989971451|255.71099018844|251.37888849876|244.08210477456|241.18012184152|240.70169050651|240.70169050651|240.70169050651|240.61853517379||239.77212106104|239.77212106104|239.77212106104|-266.5440244507|-266.5440244507|-266.5440244507|-266.5440244507|||-266.5440244507|-266.5440244507|-266.5440244507|-266.5440244507|-266.5440244507|-266.5440244507|-266.5440244507|-272.30002982813|-272.30002982813|-278.85558496799|-292.24509881698|-309.90011250932|-313.17233739913|-317.84705104895|-324.04115528605|-326.6623900151|-329.28073594891|-329.28073594891|-332.2330822007|-332.2330822007|-332.2330822007|-332.2330822007|-332.2330822007|-332.2330822007|-332.2330822007|-332.2330822007|-340.94230609648|-345.00254605338|-347.7217260954|-347.7217260954|-347.7217260954
05538|6903|/equities/vopak|STOXX600/EAFAVALUE|42.983384259165|42.983384259165|42.69820630067|42.189116340141|41.870130809656|41.676811095202|41.487011031005|41.323345267876|41.289686353246|41.289686353246|40.903643075057|40.903643075057|40.903643075057|40.439154441885|40.439154441885|40.439154441885|40.310170923926|39.755744708089|39.28638136443|38.9526091964|38.9526091964|38.9526091964|38.785121431059|38.535694399252|38.535694399252|38.535694399252|38.515215227752|38.402460440164|38.12717814817|38.019087212769|37.878998807291|37.878998807291|37.693949326591|37.693949326591|37.307720617802|-38.517939908312||-38.517939908312|-38.517939908312|-38.517939908312|||-38.517939908312|-38.517939908312|-38.517939908312|-38.517939908312|-38.536964201396|-38.536964201396|37.189058447638|37.189058447638|37.189058447638|37.189058447638|37.189058447638|37.189058447638|37.189058447638|37.189058447638|37.189058447638|37.189058447638|37.189058447638|37.189058447638|37.189058447638|-38.825527968317|-38.825527968317|-38.825527968317|-38.825527968317|-38.825527968317|-38.825527968317|-38.825527968317|-38.886141474942|-39.303491468672|-39.471656661833|-39.55078792563|-39.55078792563|-39.55078792563|-39.55078792563|-39.8186539543|-39.9740603646|-39.982288276748|38.690827660934|38.690827660934|38.690827660934|38.690827660934|38.690827660934|38.63980897839|38.371986882862|38.371986882862|38.281096901029|-40.096319213565|-40.096319213565|-40.096319213565|-40.096319213565|-40.096319213565|-40.096319213565|-40.096319213565|-40.096319213565|-40.096319213565|-40.096319213565|-40.096319213565|-40.096319213565|-40.096319213565|-40.096319213565|-40.096319213565|-40.096319213565|-40.096319213565|-40.096319213565|-40.096319213565|-40.096319213565|-40.096319213565|-40.096319213565|-40.096319213565|-40.096319213565|-40.549244155548|-40.800272453782|-41.393635949556|-42.129049661479|-42.129049661479|-42.129049661479|-42.614501505783|-42.782425767213|-42.782425767213|-42.782425767213|-42.782425767213|-42.782425767213|41.095084774134|41.095084774134|41.095084774134|41.095084774134|41.095084774134|41.095084774134|41.095084774134|41.095084774134|41.095084774134|41.095084774134|41.095084774134|41.095084774134|41.095084774134|41.095084774134|41.095084774134|41.095084774134|41.095084774134|41.095084774134|41.095084774134|41.095084774134|41.095084774134|40.551205541952|40.07578394398|39.982695220244|39.982695220244|-41.377347366294|-41.377347366294|-41.377347366294|-41.921495852956|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.250179614487|40.233363870397|40.233363870397|40.233363870397|40.233363870397|40.233363870397|40.200405919568|39.901560081394|39.819877462175|39.819877462175|39.819877462175|39.679864703048|39.547611908693|39.547611908693|39.461791043568|39.444276168531|39.444276168531|39.444276168531|39.444276168531|39.399195488499|38.993551687186|38.732836462596|38.499818724106|38.213131288367|38.183479048232|37.716090018462|37.433442771816|37.433442771816|36.799379865752|-38.989587486565|-38.989587486565|-38.989587486565|-38.989587486565|-38.989587486565|-38.989587486565|-38.989587486565|-38.989587486565|-38.989587486565|-38.989587486565|-38.989587486565|-38.989587486565|-38.989587486565||-38.989587486565|-38.989587486565|-38.989587486565|-38.989587486565|-39.836157066807|-39.836157066807|-39.941637051473|||-39.941637051473|-39.941637051473|-39.941637051473|-39.941637051473|-39.941637051473|-39.941637051473|-39.941637051473|-39.941637051473|-39.941637051473|-41.019595265797|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-41.828614169612|-42.102338495369|-42.102338495369|-42.102338495369
05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP|24.066421316912|24.023483498658|24.023483498658|23.808315206199|23.644795021115|23.558661232059|23.555178705923|23.537975699893|23.377752206051|23.139075711583|23.139075711583|22.848612353653|22.848612353653|22.775125235816|22.676805516636|22.305339729957|-23.623472682708|-23.623472682708|-23.623472682708|-23.623472682708|-23.623472682708|-23.623472682708|-23.623472682708|-24.043499960273|22.690394093152|22.690394093152|22.263888237908|22.263888237908|22.263888237908|22.263888237908|22.263888237908|22.263888237908|21.810987020018|21.416652388575|21.356855716238|21.356855716238||21.310951274776|21.219945000436|21.03993972013|||20.924377157397|20.877086959621|-21.66853668543|-21.66853668543|-21.66853668543|-21.66853668543|-21.66853668543|-21.66853668543|-21.66853668543|-21.66853668543|-21.736152355895|-21.960169996405|-22.306854474969|-22.548728135368|-22.80414205474|-22.986633060846|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.846071068229|21.477855593829|21.026506113641|20.934576499158|20.934576499158|20.870340108496|20.870340108496|20.6170451372|20.572722684193|20.572722684193|20.572722684193|20.572722684193|20.572722684193|20.447469670296|-21.601349791119|-21.601349791119|-21.601349791119|-21.601349791119|-21.601349791119|-21.601349791119|-21.642610294101|-21.665445000151|-21.665445000151|-21.913828909639|-22.053142931995|-22.099046922323|-22.267830346025|-22.383607647106|-22.383607647106|-22.383607647106|-22.429414551286|-22.429414551286|-22.429414551286|-22.429414551286|-22.429414551286|-22.429414551286|-22.770459379121|21.314594101108|21.314594101108|21.314594101108|21.314594101108|21.314594101108|21.314594101108|21.314594101108|21.168438089331|21.1635362117|21.1635362117|21.1635362117|20.781706541612|20.667307592899|20.667307592899|20.667307592899|20.667307592899|20.50700815681|20.301120530272|20.214578693338|-21.177193915597|-21.177193915597|-21.177193915597|-21.177193915597|-21.177193915597|-21.177193915597|-21.177193915597|-21.177193915597|-21.177193915597|-21.177193915597|-21.177193915597|-21.177193915597|-21.177193915597|-21.177193915597|-21.209104736371|-21.287594732473|-21.287594732473|-21.287594732473|-21.287594732473|-21.287594732473|-21.287594732473|-21.468438820519|-21.549508374288|-21.549508374288|-21.549508374288|-21.549508374288|-21.549508374288|-21.549508374288|-21.55167653092|-21.662972948378|-21.764411363859|-21.764411363859|-21.789797679215|-21.789797679215|-21.789797679215|-21.789797679215|-21.844220046235|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-21.951981497735|-22.086511588926|-22.086511588926|-22.086511588926|-22.086511588926|-22.086511588926|-22.086511588926|-22.086511588926|-22.27112615358|20.620089610526|20.620089610526|20.620089610526|20.620089610526|20.620089610526|20.620089610526|20.620089610526||20.620089610526|20.620089610526|20.473431656888|20.473431656888|20.473431656888|20.473431656888|20.473431656888|||20.042701268782|19.750778437312|19.170865960315|-20.859826352347|-20.859826352347|-20.859826352347|-20.859826352347|-21.549251426314|-21.646945808833|-22.579939787593|20.630262488524|20.630262488524|20.630262488524|20.630262488524|20.516229563327|20.516229563327|20.516229563327|20.516229563327|20.516229563327|20.516229563327|20.516229563327|20.516229563327|20.516229563327|20.359144243235|20.129049866989|20.065610242767|19.826555329687|19.826555329687|19.543950908854|-21.211480790359|-21.211480790359
05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE|33.411687351486|33.148542273067|32.645045876528|32.185285911895|32.185285911895|32.185285911895|32.185285911895|32.129930240542|32.129930240542|32.129930240542|32.129930240542|32.129930240542|32.129930240542|32.129930240542|31.71537599172|31.71537599172|31.71537599172|31.544227131323|31.544227131323|31.544227131323|31.544227131323|31.544227131323|31.544227131323|31.544227131323|31.544227131323|31.544227131323|31.161918119276|30.862686002348|30.560232395122|30.560232395122|30.083034667913|29.795038710639|29.773376370585||29.375973490782|28.813304349126|||28.564415627475|28.564415627475||||28.564415627475|28.564415627475|28.564415627475|28.564415627475|28.564415627475|28.564415627475|28.564415627475|28.564415627475|28.564415627475|28.462683869462|27.892427127738|27.809918793461|27.686020436575|26.809468126617|25.94440857605|25.766603664901|25.766603664901|25.766603664901|25.766603664901|25.766603664901|25.766603664901|25.766603664901|25.766603664901|25.766603664901|-28.0890695966|-28.0890695966|25.897740763613|25.897740763613|25.897740763613|25.897740763613|25.897740763613|25.897740763613|25.897740763613|25.897740763613|25.897740763613|25.897740763613|25.897740763613|25.78860072978|25.618283083017|25.618283083017|25.618283083017|25.618283083017|24.719203739227|24.430252277369|24.430252277369|24.430252277369|24.430252277369|24.430252277369|24.430252277369|24.430252277369|24.419199769284|24.419199769284|24.244111715187|-26.120752302068|-26.120752302068|-26.120752302068|-26.131391383164|-26.343270862443|-26.343270862443|-26.343270862443|24.908277845012|24.908277845012|24.908277845012|24.908277845012|24.908277845012|24.908277845012|24.908277845012|24.908277845012|24.908277845012|24.908277845012|24.908277845012|24.908277845012|24.875309254976|24.542009965416|24.050011572833|23.988048181701|23.988048181701|23.988048181701|23.988048181701|23.988048181701|23.988048181701|23.988048181701|23.958387067769|23.707096818259|23.406773835609|23.35512415357|23.35512415357|23.35512415357|23.35512415357|23.339536613245|23.339536613245|23.218928489441|23.032143868069|22.950567842618|22.950567842618|22.950567842618|22.950567842618|22.950567842618|22.950567842618|22.950567842618|22.950567842618|22.774319228997|22.774319228997|22.774319228997|22.559281902389|22.559281902389|22.338647503408|22.108496077361|21.898329610628|21.193699592796|20.994195860657|20.994195860657|20.044662601454|20.014625265315|19.746805935121|19.05867330787|19.02604785374|19.02604785374|19.02604785374|18.898908097625|18.898908097625|18.898908097625|18.898908097625|18.853785575628|18.853609782024|18.853609782024|18.853609782024|18.807065890414|18.58431111521|18.58431111521|18.58431111521|18.339951906019||18.339951906019|18.21332214853|18.21332214853|18.21332214853|18.21332214853|18.21332214853|18.036190229222|17.809934622232|17.593815810353|17.243684564333|17.095204762066|16.972316279165|16.972316279165|16.972316279165|16.972316279165||16.972316279165|16.972316279165|16.972316279165|16.972316279165|16.972316279165|16.972316279165|16.972316279165|16.771184089175|16.733538338863|16.549553432243|16.549553432243|16.290337392773|16.003708226907|15.618009734406|15.464177529297|15.118530609301|15.031422246486|14.993247364395|14.846664056108||14.282126277603|-16.231294076029|-16.231294076029|-16.231294076029|-16.231294076029|-16.231294076029|-16.231294076029|||-16.231294076029|-16.231294076029|-16.231294076029|-16.231294076029|-16.231294076029|-16.231294076029|-16.231294076029|-16.619899540261|-16.619899540261|-17.090166653875|-17.571852301761|-18.004279347707|-18.20469676277|-18.20469676277|-18.92660756929|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621|-18.968482004621
05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP|28.181803598639|28.181803598639|28.181803598639|28.181803598639|28.181803598639|28.181803598639|28.181803598639|28.09755938874|27.658399405593|-30.192026805917|-30.192026805917|-30.192026805917|-30.192026805917|-30.192026805917|-30.192026805917|-30.192026805917|-30.192026805917|-30.192026805917|-30.192026805917|-30.192026805917|-30.192026805917|-30.192026805917|-30.192026805917|-30.192026805917|-30.361140463131|28.408948756454|28.408948756454|28.408948756454|28.408948756454|28.408948756454|28.408948756454|28.408948756454|28.408948756454|28.408948756454|28.408948756454|28.408948756454|||28.408948756454|28.408948756454||||28.408948756454|28.408948756454|28.408948756454|28.408948756454|28.408948756454|28.152165043352|27.591295149589|27.114553617132|27.114553617132|27.114553617132|27.114553617132|27.114553617132|27.114553617132|27.114553617132|27.114553617132|27.114553617132|27.02172763998|27.008585698678|26.934180068472|26.934180068472|26.530199792097|26.157999544353|24.522992058773|24.522992058773|24.522992058773|24.522992058773|24.522992058773|24.522992058773|24.522992058773|-26.777760870197|-26.777760870197|-26.777760870197|-26.777760870197|-26.890151420546|-26.890151420546|-26.890151420546|-27.243501044327|-27.485002465837|-27.692224338974|-27.986841706152|-27.986841706152|-27.986841706152|-27.986841706152|-27.986841706152|-27.986841706152|-27.986841706152|-27.986841706152|-27.986841706152|-28.079822676838|-28.288692520129|-28.354103139228|-29.049002703899|-29.065558496309|-29.094393937177|-29.094393937177|-29.32488220752|-29.350209275572|-29.350209275572|-29.350209275572|-29.350209275572|-29.350209275572|-29.474676811793|-30.077418658577|-30.344908976381|-30.642893621115|-30.642893621115|-30.642893621115|-30.642893621115|-30.642893621115|-30.642893621115|-30.74414761816|-30.74414761816|-30.74414761816|-30.967941107071|-31.105491017541|-31.556099731879|-31.580864850333|-31.580864850333|-31.666516241818|-31.968350659244|-32.147056326196|29.454924915572|29.454924915572|29.454924915572|29.454924915572|29.454924915572|29.454924915572|29.454924915572|29.454924915572|29.454924915572|29.454924915572|29.454924915572|29.454924915572|29.454924915572|29.454924915572|29.454924915572|29.454924915572|29.22324938061|28.271309897252|-30.996639998219|-30.996639998219|-30.996639998219|-31.258487895089|-31.585855959502|-31.585855959502|-31.585855959502|-31.585855959502|-31.585855959502|-31.585855959502|-31.585855959502|-31.585855959502|-31.585855959502|-31.585855959502|-31.585855959502|-31.615395968322|-32.108217708671|-32.163575375968|-32.163929101542|-32.163929101542|-32.163929101542|-32.163929101542|-32.163929101542|-32.875476436168|-33.018700018829|-33.018700018829|-33.018700018829|-33.018700018829|-33.018700018829|-33.018700018829|-33.018700018829|-33.018700018829|-33.018700018829|-33.378556559821|-33.487284684998|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.907047446479|30.46610980945|30.46610980945|29.604567802804|29.259519458764|28.919779819379|28.919779819379|28.919779819379|28.507533331856||-31.462952049092|-31.462952049092|-31.462952049092|-31.462952049092|-31.462952049092|-31.462952049092|-31.462952049092|||-31.462952049092|-31.462952049092|-31.462952049092|-31.462952049092|-31.462952049092|-31.462952049092|-31.462952049092|-31.462952049092|-31.462952049092|-32.415502344586|-34.212779560594|-34.991978476344|-35.005531123279|-35.202811774278|-36.574235448865|32.012074387434|32.012074387434|32.012074387434|32.012074387434|32.012074387434|32.012074387434|32.012074387434|32.012074387434|32.012074387434|31.237474333748|31.237474333748|31.237474333748|31.237474333748|31.237474333748|31.237474333748|31.237474333748
05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH|-70.630664215956|-70.630664215956|-70.630664215956|-71.701489331988|-71.701489331988|-71.701489331988|-71.701489331988|-73.216103742153|-75.447891656591|-77.168768609049|-77.35751672639|-78.531134168473|-78.531134168473|-83.707927006447|-86.016081196246|-86.016081196246|-87.510089404249|-88.223437316841|-89.269374220047|-89.710705865648|-89.710705865648|-90.157047311497|-90.157047311497|-91.310055670951|-92.601169729469|-93.160778950652|-93.160778950652|-93.160778950652|-93.160778950652|-93.160778950652|-93.160778950652|-93.160778950652|-93.160778950652|-93.160778950652|-93.160778950652|-93.160778950652||-93.584165283514|-93.584165283514|-93.584165283514|||-93.584165283514|-94.259445015652|-94.259445015652|-94.259445015652|-94.259445015652|-94.259445015652|-94.259445015652|-94.259445015652|-94.259445015652|-94.259445015652|-95.039608855611|-95.039608855611|-95.039608855611|-96.305196978927|-96.305196978927|-96.305196978927|-96.305196978927|-97.457995337778|-97.972214719249|-98.360240323227|-98.495359864844|-98.495359864844|-99.791493788196|-99.791493788196|-99.791493788196|-99.805177418334|-99.805177418334|-102.81797506185|-102.86774976354|-103.48305551323|-104.90339026752|-105.2371039424|-106.22567187787|-109.31019095846|-112.3894416784|-112.3894416784|-112.3894416784|-112.3894416784|-112.3894416784|-112.3894416784|-115.25430861344|107.6806584873|107.6806584873|107.6806584873|107.6806584873|107.6806584873|107.6806584873|107.6806584873|107.6806584873|107.6806584873|107.6806584873|107.6806584873|107.6806584873|107.6806584873|107.6806584873|107.6806584873|107.6806584873|107.6806584873|107.6806584873|107.6806584873|107.6806584873|107.23684072916|106.88117232874|106.88117232874|106.88117232874|106.88117232874|106.88117232874|106.88117232874|106.88117232874|106.88117232874|103.26237625386|103.26237625386|103.26237625386|102.58085852213|-111.96919564499|-111.96919564499|-111.96919564499|-111.96919564499|-111.96919564499|-111.96919564499|-111.96919564499|-113.37132484928|-115.29591700782|-116.38435646947|-118.1715060015|-119.19889437043|-120.3529407325|-120.88105951524|-120.88105951524|-120.88105951524|-120.88105951524|-120.88105951524|-121.94839886798|-122.02322164259|-122.67579614544|-124.31755407016|-126.00006101043|-128.49450765618|-131.08000867641|-132.60279038522|-137.37531951371|-140.62813550568|-141.19237414043|-141.52931097949|-141.52931097949|-141.52931097949|-141.52931097949|-142.35201219943|-142.50500948592|-143.63334912905|-144.13808457214|-144.13808457214|-144.72901438114|-144.72901438114|-144.72901438114|-144.72901438114|-144.72901438114|-144.72901438114|-145.04612539474|-145.12115306844|-145.12115306844|-145.90728858707|-145.90728858707|-145.90728858707|-145.90728858707|-146.34698172408|-147.89751509258|-147.89751509258|-147.89751509258|-147.89751509258|-148.23890430209|-148.63939718254|-148.63939718254|-148.96321078415|-149.57301215193|-150.51445218216|-151.31884321781|-152.81260696618|-154.92789137329|-158.21710186496|-159.74399546003|-161.30166263951|-161.97407044717|-162.57675562245|-162.86979173936|-162.86979173936|-162.86979173936|155.85219292298|155.85219292298|155.85219292298|155.85219292298|155.85219292298|155.85219292298|153.94769433419|153.94769433419|153.94769433419|153.27243628414|152.8051737904|152.8051737904|152.71664017472|152.71664017472|152.71664017472|152.71664017472|152.71664017472|152.71664017472|150.6684906089|150.13443078859|149.7882589749|147.94528181591||147.71420354356|145.63106356185|144.22618071814|143.91519384671|142.27243879425|141.15826498786|140.59882577117|||140.59882577117|140.59882577117|140.09590989413|-148.22700462162|-148.22700462162|-148.22700462162|-148.22700462162|-148.22700462162|-148.51056119931|-150.00501672736|-150.00501672736|-150.23712256119|-150.23712256119|-150.23712256119|-150.23712256119|-150.23712256119|-150.23712256119|-150.23712256119|-150.23712256119|-150.23712256119|-150.95291748367|-150.95291748367|-151.23657650774|-151.28360451092|-151.28360451092|-151.28360451092|-151.45123638963|-152.33470879501|-153.91634073198|-153.97093126443|-154.77603490779
05543|381|/equities/yara-internat|STOXX600/EAFAVALUE|443.04512391509|443.04512391509|443.04512391509|443.04512391509|443.04512391509|443.04512391509|443.04512391509|443.04512391509|443.04512391509|436.68901300895|430.68778918041|426.4753206334|426.27813064626|418.38833417296|418.38833417296|418.38833417296|418.33148648341|416.03991063282|416.03991063282|416.03991063282|406.63323437555|401.10359442878|395.30787379647|395.30787379647|395.30787379647|395.30787379647|395.30787379647|394.35874968|-415.88998922576|-415.88998922576|-415.88998922576|-415.88998922576|395.42331598437|395.42331598437|395.42331598437|394.33224077175|||394.33224077175|394.33224077175||||394.33224077175|389.27470450876|384.56078651744|382.13421978771|379.42691257066|378.36880056136|375.20421708153|371.99357894313|371.73767275705|371.73767275705|371.73767275705|371.73767275705|368.01129526445|361.23477760232|-380.99280586534|-380.99280586534|-380.99280586534|-380.99280586534|-380.99280586534|-380.99280586534|-380.99280586534|-380.99280586534|-380.99280586534|-380.99280586534|-380.99280586534|-380.99280586534|-380.99280586534|-380.99280586534|-380.99280586534|-380.99280586534|-380.99280586534|-380.99280586534|-381.28645536958|-385.8947931573|362.48685721802|362.48685721802|362.48685721802|362.48685721802|362.48685721802|362.48685721802|362.48685721802|362.48685721802|362.48685721802|362.48685721802|362.48685721802|362.48685721802|362.48685721802|362.48685721802|362.48685721802|358.3965042901|357.78632573364|357.78632573364|357.78632573364|357.78632573364|-377.26163414086|-377.26163414086|-377.26163414086|-377.26163414086|-377.26163414086|-377.26163414086|-377.26163414086|-377.26163414086|-377.26163414086|-377.26163414086|-377.26163414086|-377.26163414086|-377.26163414086|-377.80856383267|-377.80856383267|-377.80856383267|-377.80856383267|-377.80856383267|-377.80856383267|-377.80856383267|-377.80856383267|-377.80856383267|-377.80856383267|-377.80856383267|-377.80856383267|-383.89266966526|-383.89266966526|-384.01962278887|-387.36744160766|-387.36744160766|-388.08852666323|-388.08852666323|-388.08852666323|-389.52058891129|-390.23042475525|-390.23042475525|-390.23042475525|-390.23042475525|-390.23042475525|-390.23042475525|-390.23042475525|-390.23042475525|-390.23042475525|-390.23042475525|-392.02824938897|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-395.21253307829|-399.18060417716|373.31631741693|373.31631741693|373.31631741693|373.31631741693|373.31631741693|373.31631741693|373.31631741693|368.54591163187|358.48674308868|358.48674308868|358.48674308868|358.48674308868||358.48674308868|358.48674308868|358.48674308868|358.48674308868|358.48674308868|358.48674308868||358.48674308868|356.28526128234|355.64474967786|355.0774860787|350.21386935177|345.53762549231|342.56958727118|338.03287203309|337.6198629008|330.34428126131|327.24365940927|321.9881260488|321.9881260488|321.9881260488|321.9881260488|321.9881260488|321.9881260488|321.9881260488|321.9881260488||321.9881260488|321.9881260488|316.87013462888|316.34460522187|300.69955186327|-324.47064560067|-324.47064560067||||-324.47064560067|-324.47064560067|-324.47064560067|-324.47064560067|-324.47064560067|-324.47064560067|-324.96253402306|-324.96253402306|-325.87843812044|-325.87843812044|-336.08674790415|-336.08674790415|-336.08674790415|-337.9408096423|-342.22313606632|321.04090957397|321.04090957397|321.04090957397|321.04090957397|321.04090957397|321.04090957397|317.29546186387|313.86002893638|313.86002893638|313.86002893638|313.86002893638|313.86002893638|311.35559008068|-332.3343222934|-332.3343222934
05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH|295.66332897652|295.66332897652|295.66332897652|295.66332897652|295.66332897652|295.66332897652|295.39260402773|285.075102023|271.07458889325|-298.73590134532|-298.73590134532|-298.73590134532|-298.73590134532|-298.73590134532|-298.73590134532|-298.73590134532|-298.86211362316|-299.41900937242|-302.68779666868|-304.86977882349|-304.92753134793|-308.07657075892|-308.07657075892|-311.36287335301|-315.32540500324|-324.53378876228|-327.04307861879|-331.99787733902|-333.67541769875|-333.67541769875|-333.67541769875|-333.67541769875|-333.67541769875|-333.67541769875|-333.67541769875|-333.67541769875|||-334.923916492|-334.923916492||||-334.923916492|-334.923916492|-334.923916492|-334.923916492|-334.923916492|-334.923916492|-336.68213553907|-336.92458826173|-338.89398390572|-339.05443198726|-350.53270729433|-353.00299928862|-353.61634475434|-353.61634475434|-353.61634475434|-353.61634475434|-355.58000211061|-355.58000211061|-355.58000211061|-355.58000211061|-357.40001116131|-362.90618089214|-362.90618089214|-364.1291041217|-366.89344224242|-371.1149297214|345.6497543509|345.6497543509|345.6497543509|345.6497543509|-366.68436346423|-366.68436346423|-366.68436346423|-366.68436346423|-366.68436346423|-366.68436346423|-366.68436346423|-366.68436346423|-366.68436346423|-368.47441703175|-368.47441703175|-368.47441703175|-368.47441703175|-368.47441703175|-368.47441703175|-368.47441703175|-368.47441703175|-368.47441703175|-368.47441703175|-368.47441703175|-368.47441703175|-379.0493264871|-393.42149964495|-423.32943048658|404.51676659584|404.51676659584|404.51676659584|404.51676659584|403.29640224245|-424.58858943637|-424.58858943637|-424.58858943637|-424.58858943637|-424.58858943637|-424.58858943637|-424.58858943637|-424.58858943637|-424.58858943637|-424.58858943637|-424.58858943637|403.75182900194|403.75182900194|403.75182900194|403.75182900194|403.75182900194|403.75182900194|403.75182900194|403.75182900194|403.75182900194|401.50758642359|395.67509602622|388.56121984141|386.87915214584|385.1434888209|-407.46594125096|-407.46594125096|-407.46594125096|-407.46594125096|-407.46594125096|-407.46594125096|-407.46594125096|-407.46594125096||-407.46594125096|-407.46594125096|-407.46594125096|-411.39548960068|-413.14318690303|-413.14318690303|-413.27364018251|-413.27364018251|-413.27364018251|-413.27364018251|-446.53181767783|420.60832810193|420.60832810193|420.60832810193|417.67591163615|416.10102242342|413.02890871753|412.97195408851|412.97195408851|412.97195408851|408.92995678617|400.7166078006|399.11970504991|399.11970504991|399.11970504991|398.04412486015|395.19345884254|392.83162297067|392.60344132771|392.60344132771|392.60344132771|392.60344132771|392.60344132771|392.60344132771|388.49826780282|-418.96373203232|-418.96373203232|-418.96373203232|-418.96373203232|-419.9416272664|-419.9416272664|-424.49624946647|-424.51807327329|-427.46452925005|-428.67169340229|-439.16854856385|-442.08393815239|-442.08393815239|-442.08393815239|-442.08393815239|-442.08393815239|-442.08393815239|-442.08393815239|-442.682158928|419.24661597732|419.24661597732|419.24661597732|419.24661597732|419.24661597732|419.24661597732|419.24661597732|419.24661597732|419.24661597732|419.24661597732|419.24661597732|413.61845948434|411.44273479489|407.79844415957|407.79844415957|399.37605008344|391.88448279942|386.42165060667|379.9612979495|-410.97680252347|-410.97680252347||-410.97680252347|-410.97680252347|-410.97680252347|-410.97680252347|-410.97680252347|-410.97680252347|-410.97680252347|||-410.97680252347|-410.97680252347|-410.97680252347|-410.97680252347|-410.97680252347|-410.97680252347|-410.97680252347|-410.97680252347|-410.97680252347|-421.13935900926|-421.13935900926|-421.13935900926|-421.13935900926|-421.13935900926|-421.13935900926|-421.13935900926|-427.36040296819|-435.20598973462|-437.56775823377|-439.5141737808|-444.22356815265|-444.22356815265|-444.22356815265|-444.22356815265|-444.22356815265|-444.22356815265|-444.22356815265|-444.22356815265|-452.4150706389|-453.55008730386|-459.56119828196
05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH|-103.19724773897|-103.19724773897|-103.19724773897|-103.19724773897|-103.19724773897|-103.19724773897|-103.19724773897|-103.19724773897|-103.19724773897|-103.19724773897|-103.43027628278|-104.72586079014|-106.00095304264|-107.52672233059|-107.52672233059|-107.52672233059|-107.52672233059|-107.76210301319|-107.76210301319|-107.76210301319|-107.76210301319|-107.76210301319|-107.76210301319|-108.17289366103|-109.64599370269|-112.05952845433|-112.05952845433|-112.05952845433|-112.05952845433|-112.05952845433|-112.05952845433|-112.05952845433|-112.05952845433||-112.05952845433|-112.05952845433|||-112.05952845433|-112.05952845433||||-112.05952845433|-112.05952845433|-112.05952845433|-112.05952845433|-112.21892177638|-112.52380256715|-113.76612164932|-113.76612164932|-113.76612164932|-114.23180471479|-115.08862840037|-115.08862840037|-115.08862840037|-115.08862840037|-115.08862840037|-115.08862840037|-115.45958795924|-116.01235568203|-116.01235568203|-116.01235568203|-116.01235568203|-116.01235568203|-116.01235568203|-116.11093129245|-116.11093129245|-116.12881034312|-118.75423413844|111.15410965075|111.15410965075|111.15410965075|111.15410965075|111.15410965075|111.15410965075|111.15410965075|111.15410965075|111.15410965075|111.15410965075|111.15410965075|111.15410965075|111.15410965075|111.15410965075|111.14623692952|109.97915027894|-118.05656605488|-118.05656605488|-118.05656605488|-118.05656605488|-118.05656605488|-118.07217198904|-118.07217198904|-118.07217198904|-118.12575560185|-118.12575560185|-118.12575560185|-118.12575560185|-118.12575560185|-118.12575560185|-118.12575560185|-118.12575560185|-118.12575560185|-118.12575560185|-118.1799449049|-118.1799449049|-120.53327126884|111.34997109543|111.34997109543|110.19441699066|108.67156833055|106.22118889891|104.51470538454|104.51470538454|104.51470538454|104.51470538454|104.51470538454|104.51470538454|104.51470538454|104.4024477146|103.3138328285|-108.57630329982|-108.63755735706|-109.25561453844|104.39297402633|104.39297402633|104.39297402633|104.39297402633|104.39297402633|104.39297402633|104.39297402633|104.39297402633|104.39297402633|104.39297402633|104.39297402633|104.39297402633|104.39297402633|104.39297402633|104.39297402633|104.39297402633|104.39297402633|104.39297402633|104.39297402633|104.39297402633|104.39297402633|104.39297402633|104.39297402633|104.39297402633|104.39297402633|104.39297402633|100.76718980221|99.102434808985|98.133261661812|97.757764976271|97.757764976271|97.757764976271|95.805847769587|93.745941830574|93.657714314923|93.178406846847|93.178406846847|93.178406846847|-98.432430873959|-98.432430873959|-98.432430873959|-98.432430873959|-98.432430873959|-98.432430873959|-98.432430873959|-98.432430873959|-98.432430873959|-98.432430873959|-98.432430873959|-98.432430873959|-98.432430873959||-98.432430873959|-99.27159198726|-99.27159198726|-99.27159198726|-99.373990418788|92.633961409851|92.633961409851|91.894405703328|91.766610969706||91.766610969706|91.766610969706|91.766610969706|91.766610969706|91.766610969706||91.766610969706|91.766610969706|91.766610969706|91.766610969706|91.766610969706|91.766610969706|91.766610969706|91.766610969706|91.766610969706|91.766610969706|91.766610969706|91.766610969706|-99.331601146302|-99.331601146302|-99.331601146302|-99.331601146302|-99.331601146302|-99.331601146302|-99.331601146302||-99.331601146302|-99.331601146302|-99.331601146302|-99.331601146302|-99.331601146302|-99.331601146302|-99.331601146302|||-100.84417783104|-100.84417783104|-100.84417783104|-100.84417783104|-100.84417783104|-101.61070841726|-101.61070841726|-105.12967956261|-105.22853181314|-108.1894778935|-110.82775494433|-114.11583791151|-115.27911934311|-115.27911934311|-117.57402106849|-118.27946590414|-121.28829875511|-121.3397801245|-121.99697376233|-122.12163836141|-123.73998626244|-123.73998626244|-123.92195412826|-123.92195412826|-123.92195412826|-123.92195412826|-123.96605658212|-125.11506456445|-127.45840405436|-127.68163809364|-127.68163809364
05546|1052403|/equities/sea-limited|EAFAGROWTH|-120.58393343371|-120.58393343371|-120.58393343371|-120.58393343371||-120.58393343371|-120.58393343371|-120.58393343371|-120.58393343371|-120.58393343371|-120.58393343371|-120.58393343371|-120.58393343371|-124.46603497842|-128.2728168631|-132.93868808221|-133.00973890309|-133.00973890309|-133.00973890309|-133.00973890309|-133.00973890309|-133.00973890309|-133.00973890309|-133.00973890309||-135.83192907974|-136.94992326813|-140.4496853519|-141.94407067569|-145.55952480405|132.07862271402|132.07862271402|132.07862271402|132.07862271402|125.34152591597|-136.16416003036||-136.16416003036|-136.16416003036|-136.16416003036|-136.16416003036|-136.16416003036|-136.16416003036|-136.16416003036|-136.16416003036|-136.16416003036|-136.16416003036|-137.75518064287|-138.39547591503|-139.04858160345|-142.22017449826|-142.22017449826|-142.22017449826|-144.14297071529|-147.6327451714|-150.57104911433|-150.57104911433|-152.0130950054|-152.0130950054|-152.0130950054|-152.0130950054||-152.0130950054|-152.0130950054|-152.0130950054|-152.0130950054|-159.07446476367|-159.07446476367|-159.07446476367|-159.07446476367|-159.07446476367|-163.03440132568|-166.61481923243|-166.61481923243|-166.61481923243|-166.61481923243|-172.03380528657|-172.03380528657|-172.03380528657|-174.53851663586|-174.53851663586|-175.54959320488|-176.9154814025|-177.27966297488|-177.27966297488|-177.27966297488|-177.95711759308|-181.19124702589|-183.96080712189|-183.96080712189|-183.96080712189|-193.67534901157|-195.51325383443|-195.51325383443|-195.51325383443|-195.51325383443|-195.51325383443|-195.51325383443|-195.51325383443|-195.51325383443|-195.51325383443|-195.51325383443|-195.51325383443|-195.51325383443|180.23098124038|180.23098124038|180.23098124038|180.23098124038|180.23098124038|180.23098124038|180.23098124038|180.23098124038|180.23098124038|180.23098124038|180.23098124038|180.23098124038|179.95920709516|175.21179955696|174.45093076287|174.45093076287|171.39791815869|171.39791815869|171.39791815869|171.39791815869||171.39791815869|171.39791815869|171.39791815869|171.39791815869|170.57318478814|165.64411397765|163.12346061943|162.60927393699|162.60927393699|159.01595234312|159.01595234312|158.91426016271|158.91426016271|154.28473246296|-163.5958518695|-164.09706282077|-165.02507712507|-166.19896790346|-168.28885838014|151.56857664685|151.56857664685|151.56857664685|151.56857664685|151.56857664685|151.56857664685|151.56857664685|151.56857664685|151.56857664685|151.56857664685|151.56857664685|151.56857664685|146.16262606186|-163.48639613954|-163.48639613954|-163.48639613954|-163.48639613954|-163.48639613954|-163.48639613954|-163.48639613954|-163.48639613954||-163.48639613954|-164.99382624988|-165.73490129721|-165.73490129721|-165.73490129721|-165.73490129721|-165.73490129721|-165.73490129721|-165.73490129721|-168.27898570129||-168.27898570129|-168.27898570129|-168.27898570129|-168.27898570129|-168.27898570129|-170.5066563402|156.65279226651|156.65279226651|156.65279226651|156.65279226651|153.74199581533|151.96343255986|151.96343255986|151.96343255986|151.96343255986|151.96343255986|151.96343255986||148.98589095218|148.98589095218|148.98589095218|147.58942226922|147.58942226922|147.58942226922|146.4726948689|143.44799094184|135.30360386089|131.35622949435|131.35622949435|131.35622949435|127.21332051835|126.27479253965|125.87198730263|124.70665757692|120.64017589927|114.59305295091|114.59305295091|-131.25442738153|-131.25442738153|-131.25442738153|-131.25442738153|-131.25442738153|-131.25442738153||-131.25442738153|-131.25442738153|-131.25442738153|-131.25442738153|-131.25442738153|-131.25442738153|-131.25442738153|-131.25442738153|-131.25442738153|-131.85325245965|-140.37972476867|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774|123.36638639774
05547|484|/equities/atlas-copco-b|EAFAGROWTH|159.55561442391|158.47316593421|158.47316593421|158.47316593421|158.47316593421|158.47316593421|158.47316593421|158.47316593421|158.47316593421|158.47316593421|158.47316593421|158.47316593421|158.47316593421|158.47316593421|158.47316593421|158.47316593421|158.47316593421|158.47316593421|158.47316593421|158.47316593421|158.47316593421|158.47316593421|156.86079037105|156.86079037105|156.86079037105|156.86079037105|153.8119906575|152.14205777292|152.14205777292|152.14205777292|152.14205777292|152.14205777292|152.14205777292||-152.8553324618|-152.8553324618|||-152.8553324618|-152.8553324618||||-152.8553324618|-152.8553324618|-152.8553324618|-152.8553324618|-152.8553324618|144.79887492208|144.79887492208|144.79887492208|144.79887492208|144.79887492208|144.79887492208|144.79887492208|143.52653532059|142.57392745582|137.66270124214|136.59466448644|136.24962585082|-144.56554433588|-144.56554433588|-144.56554433588|-144.56554433588|-144.56554433588|-144.56554433588|-144.66226851635|-144.66226851635|-144.66226851635|-147.21918707084|-147.48798699061|-147.72339063168|-147.72339063168|-147.72339063168|-147.72339063168|-147.72339063168|-148.54053242871|-148.54053242871|-148.54053242871|-151.18114697347|142.11194445443|142.11194445443|142.11194445443|142.11194445443|142.11194445443|142.11194445443|142.11194445443|142.11194445443|142.11194445443|142.11194445443|142.11194445443|142.11194445443|142.11194445443|142.11194445443|142.11194445443|142.11194445443|142.11194445443|142.11194445443|142.11194445443|141.71882615434|140.72368775856|136.9429940278|135.49081087707|135.49081087707|135.49081087707|135.49081087707|135.49081087707|135.49081087707|135.49081087707|135.49081087707|134.16756238538|133.45073432275|133.45073432275|133.45073432275|133.45073432275|133.45073432275|133.45073432275|133.45073432275|133.45073432275|132.93136553575|130.48207892101|-137.82827985035|-137.82827985035|-137.82827985035|-137.82827985035|-137.82827985035|-137.82827985035|-137.82827985035|-137.82827985035|-137.82827985035|-137.82827985035|-137.82827985035|-137.82827985035|-137.82827985035|-137.82827985035|-137.82827985035|-137.82827985035|-137.82827985035|-137.82827985035|-137.89823249471|-137.89823249471|-137.89823249471|-137.89823249471|-138.95081778247|-139.08145894694|-139.6405206222|-143.82557185697|-144.68211910626|-144.68211910626|-144.68211910626|-144.68211910626|-145.34833587841|-145.34833587841|-145.34833587841|-145.34833587841|-145.34833587841|133.38899786202|133.04305646967|133.04305646967|133.04305646967|133.04305646967|132.43395570198|-138.9482950548|-138.9482950548|-138.9482950548|-138.9482950548|-138.9482950548|-138.9482950548|-138.9482950548|-138.9482950548|-138.9482950548|-138.9482950548|-140.00627804376|-140.00627804376|-140.00627804376||-141.07642174405|-141.82102670318|-143.26852685998|-143.26852685998|-143.26852685998|-143.31060703151|-143.31060703151|-143.31060703151|-143.31060703151||-143.31060703151|-143.31060703151|-143.31060703151|-143.60344683189|135.23418786721||135.23418786721|135.23418786721|135.23418786721|135.23418786721|135.23418786721|135.23418786721|135.23418786721|134.94992679672|134.94992679672|131.92769881439|131.86133947584|130.54037041369|127.20319646931|126.05218848029|126.05218848029|126.05218848029|126.05218848029|126.05218848029|126.05218848029||126.05218848029|126.05218848029|126.05218848029|125.43854055183|-137.45984093313|-137.45984093313|-137.45984093313|||-137.45984093313|-137.45984093313|-137.45984093313|-137.45984093313|-137.45984093313|-137.45984093313|-137.45984093313|-138.48251889817|-138.48251889817|-142.65835585718|-147.83150582981|-150.10444837888|-151.44106341821|-152.51228810926|-156.08865633695|-156.56240135529|-159.99334105022|-159.99334105022|-159.99334105022|-161.50093585659|-163.93436656184|-164.7131906636|-165.73429646926|-165.73429646926|-165.73429646926|-165.73429646926|-165.73429646926|-165.73429646926|-165.73429646926|-165.73429646926|-165.73429646926
05548|42603|/equities/cnh-industral-nv?cid=42603|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH|77.891479095913|77.600892427299|77.600892427299|77.600892427299|77.600892427299|77.600892427299|77.600892427299|76.456543581059|75.715608217507|75.192341277102|73.016490138348|72.190542394118|71.436717755481|70.001905819757|69.246611236522|69.246611236522|69.246611236522|69.065682542533|-74.787352752287|-74.787352752287|-74.787352752287|-74.787352752287|-74.787352752287|-74.787352752287|70.255246763079|70.255246763079|70.255246763079|70.255246763079|70.255246763079|70.255246763079|70.255246763079|70.255246763079|70.255246763079|70.255246763079|70.255246763079|70.255246763079||70.255246763079|70.255246763079|70.255246763079|||70.255246763079|70.255246763079|70.255246763079|70.255246763079|70.255246763079|70.255246763079|70.255246763079|70.255246763079|70.255246763079|69.828055519361|69.621301617341|69.621301617341|69.621301617341|69.243113586325|68.575683034149|68.064825491278|68.064825491278|68.064825491278|67.427578453851|66.469538057989|65.482818962409|63.322574590394|-70.051298574191|-70.051298574191|-70.051298574191|-70.051298574191|-70.051298574191|64.272271289702|64.272271289702|64.272271289702|64.272271289702|62.755299398497|-68.357306011414|-68.357306011414|-68.357306011414|-68.357306011414|-68.357306011414|-69.733117536146|-70.425683184287|-71.817427286198|67.759709517908|67.759709517908|67.759709517908|67.759709517908|67.759709517908|67.759709517908|67.759709517908|67.759709517908|67.759709517908|67.759709517908|67.759709517908|67.759709517908|67.759709517908|67.759709517908|67.759709517908|67.759709517908|67.759709517908|67.759709517908|67.759709517908|67.759709517908|67.759709517908|67.759709517908|67.759709517908|67.759709517908|67.759709517908|67.759709517908|67.759709517908|-70.644763981024|-70.874737671922|65.629707205148|65.629707205148|65.629707205148|65.629707205148|65.629707205148|65.629707205148|65.629707205148|65.629707205148|65.629707205148|-70.678376385621|-70.678376385621|-70.678376385621|-70.678376385621|-70.678376385621|-71.345416595595|-72.056023017187|-72.367801657009|-73.061447557131|-74.29890030816|-74.29890030816|-74.29890030816|-74.878956850607|-74.878956850607|-74.878956850607|-74.878956850607|-74.878956850607|-74.878956850607|-74.878956850607|-74.930155745352|-74.930155745352|-74.930155745352|-74.930155745352|-74.930155745352|-74.930155745352|-74.946363470589|-74.946363470589|-74.946363470589|-74.946363470589|-74.946363470589|-74.946363470589|-74.946363470589|-74.946363470589|-74.946363470589|-74.946363470589|-74.946363470589|-74.946363470589|-74.946363470589|-75.917130185237|-75.917130185237|-75.917130185237|-75.917130185237|-75.917130185237|-75.917130185237|-75.917130185237|-75.917130185237|-76.655541433511|-76.655541433511|-76.655541433511|-76.655541433511|-76.655541433511|-76.655541433511|-77.433936452002|-78.223686111232|-78.223686111232|-78.592986093914|-79.031095490363|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|73.547015085891|71.89668198766|69.176867179757|-76.113736273003|-76.113736273003|-76.113736273003||-76.113736273003||-76.113736273003|-76.113736273003|-76.113736273003|-76.113736273003|-76.113736273003|-76.113736273003|-76.113736273003|||-76.113736273003|-76.113736273003|-76.113736273003|-76.113736273003|-76.113736273003|-76.113736273003|-76.113736273003|-76.420970547288|-76.420970547288|-79.570522321694|-81.168655078915|-81.168655078915|-81.168655078915|-82.026282488535|-83.817631505681|-83.817631505681|77.792005788824|77.792005788824|77.792005788824|77.792005788824|77.792005788824|77.792005788824|77.792005788824|77.792005788824|77.792005788824|77.792005788824|77.792005788824|77.792005788824|77.792005788824|77.792005788824|77.602232045091
05550|50581|/equities/paddy-power?cid=50581|EAFAGROWTH/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50|-39.594762305395|-39.594762305395|-39.594762305395|-39.594762305395|-39.846401722316|-40.474613383785|37.585305582469|37.585305582469|37.585305582469|37.585305582469||37.585305582469|37.31034107891|37.126490282651|37.020992143634|37.020992143634|37.020992143634|37.020992143634|37.020992143634|37.020992143634|37.020992143634|37.020992143634|37.020992143634|37.020992143634|37.020992143634|37.020992143634|36.935268039707|36.706528753842|36.706528753842|36.706528753842|36.706528753842|36.706528753842|36.180585325653|36.173866355058|36.173866355058|||36.173866355058|36.173866355058|36.173866355058|||36.173866355058|36.173866355058|36.173866355058|36.173866355058|36.173866355058|36.173866355058|36.173866355058|36.173866355058|36.173866355058|36.173866355058|36.173866355058|36.173866355058|36.173866355058|36.173866355058|36.173866355058|36.173866355058|36.173866355058|36.173866355058|36.173866355058|36.173866355058|36.173866355058|35.765504584265|35.765504584265|35.765504584265|35.765504584265|35.765504584265|35.765504584265|35.765504584265|35.765504584265|35.765504584265|35.765504584265|35.765504584265|35.765504584265|35.448894329954|35.448894329954|-37.980393534326|-37.980393534326|-37.980393534326|-37.980393534326|-37.980393534326|-37.980393534326|-37.980393534326||-37.980393534326|-37.980393534326|-38.025437811375|-38.051928688863|-38.051928688863|-38.051928688863|-38.051928688863|-38.051928688863|-38.073530596471|-38.430035081149|36.229140819494|36.229140819494|36.229140819494|36.229140819494|36.229140819494|36.229140819494|36.229140819494|36.229140819494|36.229140819494|36.229140819494|36.229140819494|36.229140819494|36.229140819494|36.229140819494|36.229140819494|36.229140819494|36.229140819494|36.229140819494|36.229140819494|36.229140819494|36.229140819494|36.229140819494|36.229140819494|36.229140819494|35.811071242024|35.811071242024|35.811071242024|35.811071242024|35.811071242024|35.811071242024|35.811071242024|35.811071242024|35.811071242024|35.811071242024|35.811071242024|35.811071242024|35.811071242024|35.405291635479|35.405291635479|35.405291635479|35.405291635479|35.028099358839|34.921913209719|34.921913209719|34.753794633859|34.721412967157|34.721412967157|34.61905222851|34.61905222851|34.61905222851|34.61905222851|34.61905222851|34.61905222851|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.493214217205|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277||34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277||34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|34.489151385277|33.950166917343|33.396851884546|33.201272354452|33.201272354452|33.201272354452|33.053634813459|32.769595652853|32.443993389645|32.39165943203|31.746289020751|31.714230388127|31.714230388127|31.714230388127|31.714230388127||31.714230388127|31.714230388127|31.714230388127|||31.714230388127|31.714230388127|31.714230388127|31.714230388127|31.714230388127|31.714230388127|31.714230388127|31.714230388127|31.714230388127|31.714230388127|31.714230388127|31.714230388127|-34.791499729159|-34.791499729159|-34.791499729159|-34.791499729159|-34.791499729159|-34.791499729159|-34.791499729159|-34.791499729159|-34.791499729159|-34.791499729159|-35.00722293854|-35.506914138797|-35.620736651953|-35.964162455513|-35.964162455513|-35.964162455513|-35.964162455513|-35.964162455513|-35.964162455513
05552|8271|/equities/coca-cola-ent|EAFAGROWTH|99.170299252549|98.872828705089|98.075926497001|95.93269083502||93.851324319863|93.483697096533|91.778555516872|91.686012416756|91.686012416756|91.686012416756|90.446130281991|89.831250833478|87.647626186848|87.647626186848|86.733058878228|86.733058878228|86.517291541944|85.491162730894|85.491162730894|84.881751814935|84.881751814935|84.881751814935|84.403611279697||84.278718007899|84.278718007899|83.919069278607|83.919069278607|-89.443401774789|-89.443401774789|-89.443401774789|-89.443401774789|-90.464335186642|-91.34898199788|-93.170539164447||88.371186557126|88.371186557126|88.371186557126|88.371186557126||88.371186557126|88.371186557126|88.371186557126|88.371186557126|88.371186557126|88.371186557126|87.981189998439|87.981189998439|87.981189998439|87.981189998439|87.981189998439|87.981189998439|87.981189998439|87.981189998439|87.981189998439|87.981189998439|87.981189998439|87.981189998439|87.981189998439||87.981189998439|87.981189998439|87.981189998439|87.981189998439|87.981189998439|87.981189998439|87.981189998439|87.981189998439|87.981189998439|87.981189998439|87.981189998439|86.956320745471|-91.846741011036|-91.846741011036|-91.846741011036|-91.846741011036|-91.846741011036|-92.459157204509|87.303299141373|87.303299141373|87.303299141373|87.303299141373|87.202860616746|87.202860616746|87.202860616746|87.202860616746|86.228528074619|86.228528074619|86.228528074619|86.228528074619|86.228528074619|86.228528074619|86.228528074619|86.228528074619|86.228528074619|86.228528074619|86.228528074619|86.228528074619|86.228528074619|86.228528074619|86.228528074619|86.052705899709|86.052705899709|86.052705899709|86.052705899709|86.052705899709|86.052705899709|86.052705899709|86.052705899709|86.052705899709|86.052705899709|86.052705899709|86.052705899709|86.052705899709|86.052705899709|86.052705899709|86.052705899709|-91.297706890799|-91.297706890799|-91.297706890799|-91.297706890799|-92.32457002081||-92.964955899911|-92.964955899911|-93.42884021092|-94.455378164721|-95.130423879041|-95.7272513639|-95.7272513639|-95.7272513639|-95.7272513639|-96.555277004404|-97.170311122651|-97.440831929834|-97.440831929834|-97.440831929834|-97.440831929834|-97.440831929834|-97.440831929834|-97.440831929834|95.890397157008|95.890397157008|95.890397157008|95.890397157008|95.890397157008|95.890397157008|95.890397157008|95.890397157008|95.890397157008|95.257107087567|93.947618613193|92.828463803341|92.329401716712|91.996602531409|91.996602531409|91.996602531409|91.996602531409|91.996602531409|91.996602531409|91.996602531409|91.996602531409|91.996602531409||90.146779691882|89.175310412719|89.135897627224|89.134148187953|89.134148187953|89.134148187953|89.134148187953|89.134148187953|89.134148187953|89.134148187953||89.134148187953|89.134148187953|89.134148187953|88.973497783164|88.749997045177|88.124994597587|88.011941639202|88.011941639202|88.011941639202|87.094022585873|87.094022585873|87.094022585873|87.094022585873|87.094022585873|85.736912808154|85.736912808154|85.736912808154||85.736912808154|85.736912808154|85.736912808154|85.736912808154|85.736912808154|85.736912808154|85.736912808154|85.736912808154|85.736912808154|85.736912808154|85.736912808154|85.736912808154|85.736912808154|85.114064836208|84.653292537845|84.653292537845|84.051432372372|84.000481447953|83.850010700038|83.850010700038|83.850010700038|83.850010700038|83.850010700038|83.850010700038|-90.374744688798||-90.374744688798|-90.374744688798|-90.374744688798|-90.374744688798|-90.374744688798|-90.374744688798|-90.374744688798|-90.374744688798|-90.619713557351|-92.945797351321|85.296893222111|-87.578728728121|-87.578728728121|-87.578728728121|-87.578728728121|-87.578728728121|-87.578728728121|-87.578728728121|-87.578728728121|-87.578728728121|-87.578728728121|-87.578728728121|-87.578728728121|-87.578728728121|-87.578728728121|-87.578728728121|-87.578728728121|-87.578728728121|-87.578728728121|-88.344146998531|83.917302104562
05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH|-69.668465094356|-69.668465094356|-69.668465094356|-69.93051471157|-71.548345135794|-72.053715969838|-73.775789667291|-73.775789667291|-73.775789667291|-73.775789667291|-73.775789667291|-74.939771044169|-76.048628661273|-78.952093486921|-78.952093486921|-78.952093486921|-79.737885772007|-81.132095454818|-81.402445298947|-81.402445298947|-81.402445298947|-81.402445298947|-81.402445298947|-81.5038283473|-86.036475619314|-86.15283577661|-86.15283577661|-86.15283577661|-86.615741093218|-86.615741093218|-86.615741093218|-86.615741093218|-86.615741093218||-86.615741093218|-86.615741093218|||-86.615741093218|-86.615741093218||||-86.615741093218|-86.615741093218|-86.615741093218|-86.615741093218|-86.996378297342|80.932245244966|80.932245244966|80.932245244966|80.932245244966|80.932245244966|80.932245244966|80.932245244966|80.932245244966|80.932245244966|80.932245244966|80.932245244966|80.932245244966|80.932245244966|79.549163807748|78.891192105226|78.891192105226|78.057992991267|-84.251948071862|-84.251948071862|-84.251948071862|-84.251948071862|-86.101052497653|-87.347835989824|-89.793150658995|-89.967240084282|-89.967240084282|-89.967240084282|-89.967240084282|84.04476053193|84.04476053193|84.04476053193|84.04476053193|84.04476053193|83.039738145965|82.619103270981|82.619103270981|82.619103270981|80.580117576888|80.460201105835|80.460201105835|80.460201105835|80.460201105835|80.460201105835|80.460201105835|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-86.456996359333|-87.031109083476|-88.091233823899|-89.223590424991|-90.499930971991|-90.499930971991|-90.499930971991|-90.499930971991|-90.499930971991|-90.499930971991|-90.499930971991|-90.91877715563|-90.91877715563|-90.91877715563|-91.914043326132|-91.914043326132|-91.995722825505|-91.995722825505|-91.995722825505|-91.995722825505|-91.995722825505|-91.995722825505|-91.995722825505|-91.995722825505|-92.354138541197|87.294166340881|87.294166340881|87.294166340881|87.294166340881|87.294166340881|87.294166340881|87.294166340881|87.294166340881|87.294166340881|87.294166340881|86.583862269439|86.583862269439|86.583862269439|85.461186494991|85.461186494991|85.355761941456|84.424180596165|82.38908470239|78.912242253159|78.912242253159|78.912242253159|78.912242253159|78.912242253159|77.945828048757|76.6553618029|-82.524807777751|-82.524807777751|-82.524807777751|-82.524807777751||76.462889214176|76.462889214176|76.462889214176|76.462889214176|76.462889214176|76.462889214176|76.462889214176|76.462889214176|76.462889214176||76.462889214176|76.462889214176|76.462889214176|76.462889214176|76.462889214176||76.462889214176|76.462889214176|76.462889214176|76.462889214176|76.462889214176|76.462889214176|76.462889214176|76.462889214176|76.462889214176|75.212101110505|75.128999216344|74.342221877073|71.784688363578|70.013886386209|70.013886386209|70.013886386209|70.013886386209|70.013886386209|69.449869930803||68.473791914295|68.473791914295|68.096882689635|68.096882689635|68.096882689635|68.096882689635|65.722250093127|||65.722250093127|65.722250093127|65.722250093127|-74.294679181197|-74.294679181197|-74.294679181197|-74.294679181197|-74.294679181197|-74.294679181197|-74.401328942927|-74.401328942927|-75.370366305943|-76.608189497651|-77.508538681337|-79.152266815941|-79.152266815941|-80.223789319629|-80.223789319629|-80.788653595839|-81.172393833702|-81.365360325372|-81.365360325372|-81.365360325372|-81.365360325372|-81.552618735141|-81.960689060232|-82.801157317952|-82.801157317952|-85.364622260019|-86.857355913503|-88.872617546036
05554|559|/equities/moeller-maersk-a|EAFAGROWTH|-15954.883786198|-15954.883786198|-15954.883786198|-15954.883786198|-15954.883786198|-15954.883786198|-15954.883786198|-15954.883786198|-15954.883786198|-15954.883786198|-15954.883786198|-15954.883786198|-15954.883786198|-15954.883786198|-15954.883786198|-15954.883786198|-15954.883786198|-15954.883786198|-15954.883786198|-15954.883786198|-15954.883786198|14583.388435909|14583.388435909|14583.388435909|14583.388435909|14583.388435909|14583.388435909|14583.388435909|14583.388435909|14544.58228305|14544.58228305|14544.58228305|14544.58228305|14344.535870056|14058.373188951|13774.843443149|||13774.843443149|13735.937159055||||13578.733759546|13578.733759546|13578.733759546|13578.733759546|13578.733759546|13578.733759546|13578.733759546|13578.733759546|13308.593066163|12872.881184625|12587.645760695|-13485.964434009|-13485.964434009|-13485.964434009|-13485.964434009|-13485.964434009|-13485.964434009|-13485.964434009|-13485.964434009|-13485.964434009|-13583.250252413|-13583.250252413|-13583.250252413|-13612.628904079|-13612.628904079|-13612.628904079|-13612.628904079|-13612.628904079|-13612.628904079|-13877.365448977|-13996.562282688|-13996.562282688|-14023.40253632|-14026.002818133|12839.03411078|12839.03411078|12839.03411078|12839.03411078|12839.03411078|12839.03411078|12498.3712342|12312.634704667|12265.705227407|12178.561363786|12174.48746747|12174.48746747|12174.48746747|-13064.210541296|-13064.210541296|-13064.210541296|-13064.210541296|-13064.210541296|-13113.011712551|-13188.901902834|-13461.110749517|-13461.110749517|-13461.110749517|-13461.110749517|-13461.110749517|-13461.110749517|-13514.011943908|-13721.12438212|-13793.471535688|-13959.352287286|-13959.352287286|-13959.352287286|-13959.352287286|-14010.918980002|-14010.918980002|-14010.918980002|-14010.918980002|-14010.918980002|-14010.918980002|-14010.918980002|-14067.132200002|-14234.61577945|-14234.61577945|-14234.61577945|-14234.61577945|-14234.61577945|-14234.61577945|-14234.61577945|-14242.906421612|-14378.72622992|13300.641097147|13300.641097147|13300.641097147|13300.641097147|13300.641097147|13300.641097147|13300.641097147|13300.641097147|13300.641097147|13300.641097147|13300.641097147|13030.712330163|12687.299173041|12687.299173041|12607.383016623|12607.383016623|12607.383016623|12607.383016623|12607.383016623|12607.383016623|12607.383016623|12607.383016623|12607.383016623|12607.383016623|12573.203351803|12241.892613115|12020.299522364|12020.299522364|11898.764842425|11898.764842425|11621.960936027|11516.067706697|11462.923094688|11462.923094688|11276.091496771|11276.091496771|11276.091496771|11276.091496771|11276.091496771|11276.091496771|11276.091496771|11276.091496771|11276.091496771|11276.091496771|11276.091496771|11276.091496771|11276.091496771|11276.091496771|11276.091496771|11276.091496771|11276.091496771|11276.091496771|11276.091496771|11276.091496771|11276.091496771|11276.091496771|11276.091496771||11276.091496771||11276.091496771|11276.091496771|11276.091496771|||11276.091496771|11276.091496771|11276.091496771|11276.091496771|11276.091496771|11270.156983342|11270.156983342|11270.156983342|11270.156983342|11027.952203713|10984.391337459|10756.54593051|10647.273256122|10424.185601995|10424.185601995|10424.185601995|10424.185601995|10424.185601995|10288.539557773|10010.043953081|-11312.636397387|-11312.636397387|-11312.636397387|-11312.636397387|-11312.636397387|-11312.636397387|-11312.636397387||||-11312.636397387|-11312.636397387|-11312.636397387|-11312.636397387|-11312.636397387|-11312.636397387|-11448.748638749|-11448.748638749|-11807.498487499|-12392.776097221|-12882.301760452|-12882.301760452|-12882.301760452|-12882.301760452|-12882.301760452|-12882.301760452|-12882.301760452|-12882.301760452|-12882.301760452|-12882.301760452|-12992.001956057|11648.789340431|11648.789340431|11648.789340431|11648.789340431|11648.789340431|11648.789340431|11648.789340431|11648.789340431|11648.789340431
05555|1082092|/equities/epiroc-b|EAFAGROWTH|216.62383123794|216.62383123794|216.62383123794|216.62383123794|216.62383123794|216.62383123794|216.62383123794|216.62383123794|216.62383123794|216.12648525678|214.13865379655|214.13865379655|214.13865379655|209.96517207185|209.23287854817|209.23287854817|209.23287854817|207.96987370017|202.53318689667|191.61988093809|191.61988093809|191.61988093809|191.61988093809|191.61988093809|191.61988093809|191.61988093809|190.02765260753|187.13072020276|185.67302414293|185.64780951998|183.24200939096|183.19111679833|183.11234843776||180.57559108854|180.57559108854|||180.57559108854|180.57559108854||||180.57559108854|180.57559108854|180.57559108854|180.57559108854|180.57559108854|180.57559108854|180.57559108854|180.57559108854|179.96459432591|179.96459432591|179.96459432591|178.07177825492|175.84641367111|174.87935411834|172.46120651609|172.46120651609|172.46120651609|172.46120651609|170.68467678898|169.73853010462|168.61479426789|-179.30970203339|-179.30970203339|-180.7558030015|-180.7558030015|-182.10088442496|-184.57022625344|-184.57022625344|-186.07579321962|-186.07579321962|-186.07579321962|-186.07579321962|-186.07579321962|-187.40643708023|-187.42831685554|-187.42831685554|-190.03702076288|-194.89669278829|-197.98521183562|-202.23356022914|188.13573157837|188.13573157837|188.1174766493|183.61942629816|183.30138625245|183.30138625245|183.30138625245|183.30138625245|183.30138625245|183.30138625245|183.30138625245|183.30138625245|183.30138625245|183.30138625245|183.30138625245|181.93487802192|180.16096862869|175.4288557273|-184.71441088636|-184.71441088636|-184.71441088636|-184.71441088636|-184.96045145414|-186.13939236956|175.44343717171|175.44343717171|175.44343717171|175.44343717171|175.44343717171|175.44343717171|175.44343717171|175.44343717171|175.09270305185|174.41166277192|174.41166277192|174.41166277192|173.34074624669|170.86193332287|-178.68944286955|-178.68944286955|-178.68944286955|-178.68944286955|-178.68944286955|-178.68944286955|-178.68944286955|-178.68944286955|-178.68944286955|-178.68944286955|-178.68944286955|-178.68944286955|-178.68944286955|-178.68944286955|-179.24869316758|-179.24869316758|-181.08188299273|-181.14097822082|-182.34553101738|-182.95614743983|-183.59339214591|-183.59339214591|-183.6426526841|-183.9418408933|-184.61315214002|-188.29239465753|-191.11376234734|-191.82640633809|-193.90297201223|-193.90297201223|-194.3213768033|-194.3213768033|-194.3213768033|-194.3213768033|-196.00101460949|183.6075592007|180.52110301637|180.52110301637|180.52110301637|180.52110301637|179.23455059951|-189.23527755498|-189.23527755498|-189.23527755498|-189.23527755498|-189.23527755498|-189.23527755498|-189.23527755498|-189.23527755498|-189.23527755498|-189.23527755498|-189.23527755498|-189.31824389503|-189.31824389503||-191.43694274741|-193.73548855073|-194.3866224287|-194.3866224287|-194.3866224287|-194.3866224287|-197.30553656556|-197.30553656556|-197.30553656556||-197.30553656556|-197.30553656556|-197.30553656556|-197.38954549124|-197.38954549124||-197.38954549124|-197.38954549124|-197.38954549124|-197.38954549124|186.6994591746|186.6994591746|186.6994591746|186.6994591746|186.6994591746|186.6994591746|185.87717279165|185.60797536339|185.4477517601|181.11971892209|180.92746479082|178.75829624653|177.71517657645|177.71517657645|176.96129967777||169.80144730771|168.11827851627|167.48697324697|165.06330326866|161.19358652402|161.19358652402|155.85398672211|||154.9433233273|153.120350945|152.69484065639|-170.66229664676|-170.66229664676|-170.66229664676|-170.66229664676|-175.046991527|-175.30777209326|-177.02530927707|-180.72811667179|-183.26457899649|-188.32730779205|-188.66368261481|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474|-191.18196675474
05556|948495|/equities/campari?cid=948495|EAFAGROWTH|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088||-10.579642640088|-10.579642640088|-10.579642640088|||-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|||-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088
05557|1174890|/equities/endeavour-group|EAFAGROWTH|-3.896558804292|-3.896558804292|-3.896558804292|-3.896558804292|-3.896558804292|-3.896558804292|-3.896558804292|-3.896558804292|-3.896558804292|-3.896558804292|-3.896558804292|-3.896558804292|-3.896558804292|-3.9256208814719|-3.9406897533314|-3.9468775709886|3.7015186362438|3.7015186362438|3.7015186362438||3.7015186362438|3.7015186362438|3.7015186362438|3.7015186362438|3.7015186362438|3.6377985006099|3.6340157501481|3.6340157501481|3.6340157501481|3.6340157501481|3.5922396439736|3.5604500334401|3.5604500334401|3.5604500334401|3.5604500334401|3.5604500334401||3.5604500334401|3.5604500334401|3.5604500334401|||3.5604500334401|3.5604500334401|3.5604500334401|3.5604500334401|3.5604500334401|3.5604500334401|3.5604500334401|3.5532100000669|3.5532100000669|3.5507174831121|3.5507174831121|3.5507174831121|3.5507174831121|3.5507174831121|3.5507174831121|3.5507174831121|3.5196861008239|3.5035386848646|3.5035386848646|3.5035386848646|3.5035386848646|3.5035386848646|3.5035386848646|3.5035386848646|3.5035386848646|3.5035386848646|3.5035386848646|3.5035386848646|3.5035386848646|3.5035386848646|3.5035386848646|-3.6727531259349|-3.6727531259349|-3.6727531259349|-3.6727531259349|-3.6727531259349|-3.6727531259349|-3.6727531259349|-3.6727531259349|-3.6727531259349|-3.6727531259349|-3.6727531259349|-3.6727531259349|-3.6727531259349|-3.6727531259349|-3.6727531259349|-3.6727531259349|-3.6727531259349|-3.6727531259349|-3.6727531259349|-3.6727531259349|-3.6727531259349|-3.6851279134191|-3.6851279134191|-3.6851279134191|-3.7134753194824|-3.7271948089616|-3.7442840173554|-3.7442840173554|-3.7442840173554|-3.7442840173554|-3.7442840173554|-3.7442840173554|-3.7442840173554|-3.7442840173554|-3.793093384936|-3.805936960859|-3.832152278868|-3.8465616052202|-3.8465616052202|-3.8465616052202|-3.8465616052202|-3.8465616052202|-3.8465616052202|-3.8567351306867|-3.8622057002331|-3.8993951657906|-3.9532168418716|-3.9602700816029|-3.9602700816029|-3.9602700816029|-4.0275222710364|-4.0850247201647|-4.1133609278694|-4.16428981707|-4.2530997824393|-4.3317776070394|4.0317280193363|4.0317280193363|4.0317280193363|4.0013645379846|3.9754938239958|3.9754938239958|3.9754938239958|3.9754938239958|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9751113857064|3.9717903363741|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9472467160707|3.9331269826149||3.9331269826149|3.9331269826149|3.9331269826149|3.9331269826149|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.9113117058519|3.8595128411985|3.7955698828937|-4.1302957277473|-4.1302957277473|-4.1302957277473||-4.1302957277473|-4.1302957277473|-4.1302957277473|||-4.1302957277473|-4.1302957277473|-4.1302957277473|-4.1302957277473|-4.1302957277473|-4.1302957277473|-4.1302957277473|-4.1302957277473|-4.1302957277473|-4.1302957277473|-4.1302957277473|-4.1432662075164|-4.1432662075164|-4.1699434230651|-4.1699434230651|-4.1699434230651|-4.1699434230651|-4.1993814783986|-4.2589457863718|-4.2589457863718|-4.2589457863718|-4.3032732003431|-4.3925255132494|-4.4319602669581|-4.4319602669581|-4.4319602669581|-4.4319602669581|-4.4755115974065|-4.5261870092958|-4.5261870092958|-4.587483885211
05558|958894|/equities/clx-communications-ab|EAFAGROWTH|-24.539313943357|-24.539313943357|-24.539313943357|-24.539313943357|-26.83757088711|-26.855078623583|-27.321552895036|-27.321552895036|-27.321552895036|-27.321552895036|-27.321552895036|-27.993645089309|-27.993645089309|-28.614049798295|-28.946166760441|-28.985003824256|-28.985003824256|-28.985003824256|-28.985003824256|-28.985003824256|-28.985003824256|-28.985003824256|-28.985003824256|-29.226670869216|-29.808523637304|-31.107248180717|-31.210832880173|-31.513147034285|-32.273497120139|-33.040551520715|28.93013820086|28.93013820086|28.93013820086||28.93013820086|28.93013820086|||28.93013820086|28.796416764444||||28.796416764444|28.796416764444|28.796416764444|28.796416764444|28.796416764444|28.796416764444|28.796416764444|28.796416764444|28.216019424008|27.869465386654|27.228295047841|-30.064903947575|-30.064903947575|-30.064903947575|-30.064903947575|-30.064903947575|-30.064903947575|-30.064903947575|-30.064903947575|-30.064903947575|-30.064903947575|-30.064903947575|-30.064903947575|-30.431609038049|-30.431609038049|-30.578455478543|-32.090376798608|-32.090376798608|-32.090376798608|-32.090376798608|-32.090376798608|-32.090376798608|-32.090376798608|-32.500973639994|-34.414413913653|31.962326657422|31.962326657422|31.812586081964|30.85241471022|30.85241471022|30.85241471022|30.85241471022|30.85241471022|30.85241471022|30.77990405526|30.530437651561|30.530437651561|30.11691479331|30.11691479331|30.11691479331|30.11691479331|30.11691479331|30.11691479331|30.11691479331|29.807685053412|29.461316810785|29.244083737229|29.244083737229|29.244083737229|29.244083737229|29.244083737229|29.244083737229|29.244083737229|29.244083737229|29.244083737229|29.244083737229|29.244083737229|29.244083737229|28.779536193051|28.329799954395|28.329799954395|28.329799954395|28.329799954395|28.329799954395|28.329799954395|27.739777688958|-30.06510062018|-30.06510062018|-30.06510062018|-30.560667088726|-30.986297557861|-31.393108206888|-31.795121014008|-31.859468969162|-31.859468969162|-31.934179032775|-31.934179032775|-31.934179032775|-31.934179032775|-32.21845530217|-32.21845530217|-32.21845530217|-32.432172337562|-32.873525027202|-33.256695301187|-33.373549601382|-33.869499574046|-34.661112134038|32.279570760634|32.279570760634|32.279570760634|32.279570760634|32.279570760634|32.279570760634|32.279570760634|32.279570760634|32.279570760634|32.279570760634|32.279570760634|32.279570760634|30.885079055259|27.271640360146|27.271640360146|27.117378406822|27.112172844278|27.112172844278|27.112172844278|27.112172844278|27.112172844278|26.94685814366|26.322064743939|26.243352431945|26.243352431945|25.688724432711|25.082684882782|25.082684882782|24.632982554592|23.96942426381|23.500723486028|23.500723486028|23.500723486028|23.500723486028||23.500723486028|23.500723486028|23.436725704037|23.436725704037|23.436725704037|23.436725704037|23.436725704037|23.436725704037|23.436725704037||23.436725704037|23.373584950592|23.364274713341|23.364274713341|23.364274713341||23.364274713341|23.364274713341|23.364274713341|23.364274713341|23.364274713341|23.364274713341|23.364274713341|23.364274713341|23.364274713341|23.364274713341|23.364274713341|23.364274713341|23.364274713341|23.364274713341|23.364274713341|21.221804656532|21.221804656532|21.221804656532|20.528671624425||19.97280364243|19.97280364243|19.688115705029|19.122349859361|18.787654566034|18.787654566034|17.482394191142|||17.249223941142|17.249223941142|17.249223941142|-20.28367982784|-20.28367982784|-20.28367982784|-20.28367982784|-20.428771747963|-20.428771747963|-21.341690343636|-22.490766836557|-23.328075119029|-23.330153095588|-23.330153095588|-24.181280679023|-24.215312501364|-24.817187274105|-24.817187274105|-24.817187274105|-24.817187274105|-24.817187274105|-24.817187274105|-24.817187274105|-24.817187274105|-24.817187274105|-24.845208764746|-25.236899191223|-25.239887032335|-25.907097058633|-25.992479759465|-25.992479759465
05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.893742528987|12.88860285661||12.882892109524|12.876546834984|12.86949652994|12.861662857668|12.852958777366|12.843287577031|12.832541798881|12.820602045381|12.807335652603|12.79621693442|12.79621693442|12.75135222353|12.705947461807|12.683274709608|12.668083097566|12.664536743284|12.660596349637|12.645948247056|12.645948247056|12.645948247056|12.63994246494|12.633269373699|12.625854827877|12.623657134329|12.623657134329|12.623657134329|12.623657134329|12.595174210109|12.55130496824|12.512561489081|12.50617914833|12.434643381584|12.188492529644|12.167213856129|12.128015927637|12.108039717562|12.108039717562|12.108039717562|12.108039717562|12.096710422179||12.063716903318||12.063716903318|12.007463418763|12.002736951821|11.970818680649|-12.354763061826|-12.354763061826|-12.354763061826|||-12.354763061826|-12.354763061826|-12.354763061826|-12.354763061826|-12.354763061826|-12.354763061826|-12.354763061826|-12.354763061826|-12.354763061826||-12.508155340493|-12.508155340493|-12.508155340493|-12.508155340493|-12.508155340493|12.258590738842|12.258590738842|12.258590738842|12.258590738842|12.258590738842|12.258590738842|12.258590738842|12.252878340161|12.250975776686|12.238861588387|12.2331798118|12.224644082746|12.204048838837|12.146721061317|12.047467903129|12.043853181194
05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH|-47.416180278605|-47.457423371016|-47.486341107774|-47.486341107774|-47.486341107774|-47.486341107774|-47.486341107774|-47.486341107774|-47.486341107774|-47.486341107774|-47.486341107774|-47.486341107774|-47.486341107774|-47.874916592183|-47.874916592183|-47.874916592183|-47.874916592183|-47.874916592183|-47.874916592183|-47.874916592183|-47.874916592183|-47.874916592183|-47.874916592183|-47.874916592183|44.633002056823|44.633002056823|44.45520083185|44.45520083185|44.45520083185|44.45520083185|44.45520083185|44.45520083185|44.45520083185||44.45520083185|44.45520083185|||44.45520083185|44.45520083185||||44.45520083185|44.45520083185|44.45520083185|44.45520083185|44.45520083185|44.45520083185|44.45520083185|44.45520083185|43.430735005217|43.430735005217|43.430735005217|43.355412057983|43.355412057983|-45.854493761954|-45.854493761954|-45.854493761954|-45.854493761954|-45.854493761954|-45.854493761954|-45.854493761954|-45.854493761954|-45.854493761954|-45.854493761954|-45.854493761954|-45.854493761954|-45.854493761954|-46.858325588369|-47.453525948878|-47.453525948878|-47.453525948878|-47.453525948878|-47.453525948878|-47.453525948878|-47.468054930805|-47.468054930805|-47.626729506518|-48.33080982529|-49.422010043847|-49.918343442002|-50.40204926919|-50.795053709337|-51.324304235746|-51.324304235746|-51.324304235746|-51.410931973754|-51.410931973754|-52.088100367569|-52.088100367569|-52.088100367569|-52.088100367569|-52.088100367569|-52.292334801382|-52.639814224978|49.372115869719|49.372115869719|49.372115869719|49.372115869719|49.372115869719|48.957905631814|-51.908390350921|-51.908390350921|-51.908390350921|-51.908390350921|-51.908390350921|-52.341544596998|-52.470050247342|-52.510053855215|-53.051171865766|-53.430828977888|-53.430828977888|-53.853140646953|-54.639928778919|-54.639928778919|-54.791029781006|-55.207812885336|-55.630125529015|-55.630125529015|-55.630125529015|-55.630125529015|-56.107918534504|-56.227688455832|-57.081875324527|53.603099350122|53.603099350122|53.603099350122|53.603099350122|53.603099350122|53.603099350122|53.449752106082|53.449752106082|53.071662492565|53.071662492565|53.071662492565|51.652958731973|50.943289709449|50.894554103304|50.894554103304|50.707282769337|50.528072391093|50.528072391093|50.528072391093|50.528072391093|50.528072391093|50.528072391093|50.528072391093|50.528072391093|50.528072391093|50.215636608931|49.786262483435|49.513875699127|49.513875699127|49.513875699127|49.513875699127|49.215522772103|49.215522772103|48.7594706284|48.160840930135|48.160840930135|48.160840930135|47.593010013296|47.593010013296|47.593010013296|47.593010013296|47.593010013296|46.8614666651|46.8614666651|46.8614666651|46.681630738389|46.19730929437|46.19730929437|46.19730929437|46.19730929437||46.19730929437|46.19730929437|46.19730929437|46.19730929437|46.19730929437|46.19730929437|46.19730929437|46.08090166585|45.741311920149||45.741311920149|45.741311920149|45.741311920149|45.741311920149|45.741311920149||45.741311920149|45.741311920149|45.741311920149|45.741311920149|45.741311920149|45.741311920149|45.741311920149|45.360255949648|45.360255949648|45.360255949648|45.360255949648|45.360255949648|43.885839613446|42.718712444845|42.190763161414|42.190763161414|42.190763161414|42.190763161414|42.190763161414||42.190763161414|42.190763161414|42.190763161414|42.190763161414|42.190763161414|42.190763161414|-47.422918069411|||-47.422918069411|-47.422918069411|-47.422918069411|-47.422918069411|-47.422918069411|-47.422918069411|-47.422918069411|-49.008972329918|-49.008972329918|-49.424414708684|-50.804906503437|-51.647117658984|-52.181796864813|-52.200884744134|-53.739871259758|-54.41096861741|-55.138299760786|-55.334776994881|-55.420773873723|-55.420773873723|-57.574194574793|-58.770204021013|-58.770204021013|-58.770204021013|-58.770204021013|53.188610770853|53.188610770853|53.188610770853|53.188610770853|52.895120755999|51.435692195725
05561|1076785|/equities/mercari|EAFAGROWTH|3240.8255563662|3240.8255563662|3240.8255563662|3240.8255563662|3240.8255563662|3240.8255563662|3240.8255563662||3203.9172848513|3021.0455813817|3021.0455813817|3021.0455813817|3021.0455813817|3021.0455813817|3021.0455813817|3021.0455813817|3021.0455813817|3021.0455813817|3021.0455813817|3021.0455813817|2993.9651537188|2993.9651537188|2993.9651537188|2993.9651537188|2993.9651537188|2993.9651537188|2993.9651537188|2985.253276196|2985.253276196||2983.4480846623|2980.6089829581|2965.4759050545|2965.4759050545|2965.4759050545||||2965.4759050545|2965.4759050545|2965.4759050545|2881.2510056161|2847.2233395734|2835.9234804228|2835.9234804228|2835.9234804228|2835.9234804228|2835.9234804228|2835.9234804228|2835.9234804228|2721.6927560253|2716.4086178059|2710.370686451|2690.0229849456|2687.9144277173|2672.2938085748|2631.9375650831|2527.2917389812|2466.7408210903|2452.1584210991|2452.1584210991|2438.5926901101|2423.5291811819|2423.5291811819||2423.5291811819|2423.5291811819|2423.5291811819|2423.5291811819|2423.5291811819|2423.5291811819|2423.5291811819|2423.5291811819|2387.3102013132|2333.2335570147|2191.3831368702|2191.3831368702|2191.3831368702|2191.3831368702||2191.3831368702|2191.3831368702|2191.3831368702|2191.3831368702|2191.3831368702|2191.3831368702|2191.3831368702|2167.3979298558|2137.8588109508|2115.819699521|2115.819699521|2115.819699521|2062.7718883567|-2297.309012937||-2349.1489032633|-2373.7146953868|-2373.7146953868|-2377.9197460552|-2377.9197460552|-2377.9197460552|-2377.9197460552|-2410.2719400613|-2442.2332191149|-2442.2332191149|-2442.2332191149|-2442.2332191149|-2449.3702434611||-2466.8315737118|-2466.8315737118|-2466.8315737118|-2466.8315737118|-2466.8315737118||-2498.5906374575|-2507.6840416195|2280.5039135688|2280.5039135688|2280.5039135688|2280.5039135688|2280.5039135688|2280.5039135688|2280.5039135688|2280.5039135688|2257.8654595209|2246.1456290381|2246.1456290381|2214.9946037508|2214.9946037508|-2374.7720750762|-2374.7720750762|-2374.7720750762|-2374.7720750762|-2374.7720750762|-2374.7720750762|-2374.7720750762|-2374.7720750762|-2374.7720750762||-2374.7720750762|-2399.9411945291|-2500.6291050323|-2514.5027350714|-2514.5027350714|-2514.5027350714|-2514.5027350714|-2514.5027350714|-2524.280816746|-2572.7009074956|-2610.123355118|-2610.123355118|-2610.123355118|-2610.123355118||-2610.123355118|-2610.123355118|-2610.123355118|-2653.2759501311|-2719.8899445902|-2785.3499384335|-2793.6106419781|-2793.6106419781|-2793.6106419781|-2793.6106419781|-2793.6106419781|-2793.6106419781|-2830.1784910868|2567.5782831582|2567.5782831582|2567.5782831582|2567.5782831582|2567.5782831582|2567.5782831582|2567.5782831582|2567.5782831582|2567.5782831582|2451.948092398|2406.5534359977|2385.281595553|2317.4834513001|2317.4834513001|2299.6205014445|2297.7580802385|2297.7580802385|2297.7580802385|2297.7580802385|2222.231200265|2179.9045385811|2179.9045385811|2179.9045385811|2179.9045385811|2179.9045385811|2179.9045385811|2179.9045385811|2179.9045385811|2179.9045385811|2179.9045385811|2179.9045385811|2179.9045385811|2179.9045385811|2179.9045385811|2179.9045385811|2179.9045385811|2179.9045385811|2179.9045385811|2179.9045385811|2088.5883762012|||2087.4873568619|2087.4873568619|2087.4873568619||2087.4873568619|2087.4873568619|2087.4873568619|2087.4873568619|2024.1880948912|2024.1880948912|1970.2923276569|-2317.0724337145|-2317.0724337145|-2317.0724337145|-2317.0724337145|-2317.0724337145|-2317.0724337145|-2317.0724337145|-2317.0724337145|-2317.0724337145|-2494.0249263494|-2536.7776959438|-2619.1141066042|-2648.6545628936|2335.4720183347|2335.4720183347|2335.4720183347|2335.4720183347|2335.4720183347|2328.2744648163|2233.0827386848||2212.5002946725|2212.5002946725|2174.1947718584|2148.4997183437|2148.4997183437|2133.0364553325|2133.0364553325|2133.0364553325|2133.0364553325|2126.507834657
05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH|-233.15253520977|-233.15253520977|-233.15253520977|-233.15253520977|-233.15253520977|-233.15253520977|-233.15253520977|-233.15253520977|-233.15253520977|-233.15253520977|-233.15253520977|-233.15253520977|-233.15253520977|-233.15253520977|-233.15253520977|-234.30944934112|-234.30944934112|-234.30944934112|-234.30944934112|-234.30944934112|-234.30944934112|-234.30944934112|-234.30944934112|-234.30944934112|-234.30944934112|-234.30944934112|-234.30944934112|-234.30944934112|-234.30944934112|-234.30944934112|-234.30944934112|-234.30944934112|-234.30944934112||-234.30944934112|-234.30944934112|||-234.30944934112|-234.30944934112||||-234.30944934112|-234.30944934112|-234.30944934112|-234.30944934112|-234.30944934112|-234.30944934112|-234.30944934112|-234.30944934112|-234.30944934112|-234.30944934112|-238.42716339144|-241.20240410735|-241.9857939126|-241.9857939126|-241.9857939126|-241.9857939126|-241.9857939126|-241.9857939126|-241.9857939126|-241.9857939126|-241.9857939126|-241.9857939126|-241.9857939126|-243.71640165081|-243.71640165081|-244.60156332376|227.13585698689|227.13585698689|227.13585698689|227.13585698689|221.75650318558|-236.9309287937|-236.9309287937|-236.9309287937|-239.95659466932|-245.79621189115|233.96189193491|233.96189193491|233.96189193491|233.96189193491|233.96189193491|233.96189193491|232.09654913748|227.34616587785|224.70684521096|223.37982784263|222.65041831951|-233.63086776776|-233.63086776776|-233.63086776776|-233.63086776776|-233.63086776776|-233.63086776776|-233.63086776776|-233.63086776776|-233.63086776776|-233.63086776776|-233.63086776776|-233.63086776776|-233.63086776776|-233.63086776776|-234.90847251961|-234.90847251961|-234.90847251961|-237.92052129187|-239.64756131365|-239.64756131365|-242.91951290981|-243.47531397421|-243.47531397421|-246.43443747491|-246.43443747491|-246.43443747491|-246.43443747491|-246.43443747491|-246.43443747491|-246.43443747491|-246.43443747491|-246.43443747491|-246.92159855068|-249.40177718467|-252.64641265148|-254.06268055432|-256.58631189657|-256.70702084781|-257.85042543018|-257.85042543018|-257.85042543018|-257.85042543018|-257.85042543018|-257.85042543018|-257.85042543018|245.06480652722|245.06480652722|245.06480652722|245.06480652722|245.06480652722|245.06480652722|245.06480652722|245.06480652722|245.06480652722|245.06480652722|245.06480652722|245.06480652722|245.06480652722|245.06480652722|245.06480652722|243.45531615397|243.45531615397|243.1150741102|243.1150741102|243.1150741102|243.1150741102|243.1150741102|243.1150741102|243.1150741102|243.1150741102|243.1150741102|243.1150741102|240.42994722025|240.42994722025|240.42994722025|240.42994722025|240.42994722025|-253.37929013086|-253.37929013086|-253.37929013086|-253.37929013086|-253.37929013086|-253.37929013086|-253.37929013086|-253.37929013086||-255.46587978814|-257.5509727952|-260.35664203401|-261.97404297452|-263.04894223325|-264.97832465716|-264.97832465716|-264.97832465716|-264.97832465716||-264.97832465716|-264.97832465716|-264.97832465716|-266.88147455396|251.8746392807||251.8746392807|251.8746392807|251.8746392807|251.8746392807|251.8746392807|251.8746392807|251.8746392807|251.8746392807|251.8746392807|251.8746392807|251.8746392807|251.46002531439|251.46002531439|251.46002531439|251.46002531439|251.46002531439|251.46002531439|251.46002531439|251.46002531439||251.46002531439|251.46002531439|251.46002531439|247.84445900817|242.94939788072|242.84378457829|237.92566701861|||237.92566701861|237.80630516445|236.66811142405|-264.74494887484|-264.74494887484|-264.74494887484|-264.74494887484|-269.24869818909|-269.24869818909|-279.64855083076|-286.24283730816|-288.825371396|-291.22576715556|-291.22576715556|-297.03418945833|-297.31021017017|-301.8829691138|-301.8829691138|-304.13109951176|-305.02677635115|-305.02677635115|-305.02677635115|-305.02677635115|-305.02677635115|-305.02677635115|-305.02677635115|-305.02677635115|-305.02677635115|-305.02677635115|-305.02677635115|-305.02677635115
05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|4.8667806443741|||4.8667806443741||4.8667806443741||4.8667806443741||-5.2681676251622|-5.2681676251622|-5.2681676251622|-5.2681676251622||-5.2681676251622|-5.2681676251622||||4.914978197213||4.914978197213||||||||-5.1736073928164|-5.1736073928164|-5.2136177008784||-5.2136177008784|-5.2136177008784|||-5.2136177008784|-5.2136177008784|4.7454248064717|||-5.1819059814688|-5.1819059814688||-5.1819059814688||-5.1819059814688|-5.2476767453993|-5.2476767453993|-5.2476767453993||||-5.2476767453993|-5.2476767453993||-5.2476767453993||-5.347873842886|||-5.347873842886|-5.347873842886|||-5.347873842886|-5.347873842886|-5.347873842886|||-5.347873842886||||-5.5360750179762|||-5.5360750179762||||-5.5360750179762|5.0540530651529|||||5.0540530651529|5.0540530651529|-5.1752850777882|||||-5.4276616464226|||||-5.4276616464226|-5.4276616464226|-5.4276616464226|-5.4276616464226|||-5.4596238015061||||||||||||-5.5133318457051|||-5.5133318457051|-5.6159242560515|||||-5.6999158252222|-5.7469954875821||5.1618941461914|-5.6305163273842||-5.6305163273842||-5.6305163273842|-5.6305163273842|-5.6305163273842|-5.7083077561586|-5.7083077561586|-5.7083077561586||-5.7646589589825|-5.7646589589825|-5.7646589589825||-5.7646589589825|-5.8414308083781|-5.8414308083781|5.5961878550573|-5.8931243935643|5.546528388017|5.4586774578722|5.4586774578722|||5.3136138846147|5.3136138846147||||5.2844155393004|5.2844155393004|5.2844155393004||||||4.9244112511066||4.9244112511066|4.9244112511066|4.8191423437758|-5.2624551960977||||-5.655394691294||-5.655394691294||-5.655394691294|-5.655394691294|-5.655394691294|5.1762410460362||5.1762410460362|-5.523065587056||5.1088161775665|||5.0653513084072|||4.8850632992079||4.8850632992079|4.8435348982048|4.8435348982048||4.8367809022822||||||4.8367809022822||4.8367809022822|||||4.8367809022822|||-5.0281938976039|-5.0281938976039|||-5.0281938976039||-5.0281938976039||-5.0281938976039|-5.0281938976039|-5.1099374764484|-5.2164372708465|4.8773616770578|||||4.8773616770578|4.8773616770578||||4.8773616770578|||4.7839961559323||||||4.6695754889534|4.6695754889534|
05564|993283|/equities/thq-nordic-ab|EAFAGROWTH|49.304871163348|49.304871163348|49.304871163348|49.304871163348|49.304871163348|49.304871163348|45.201524082797|-51.893760369739|-51.893760369739|-51.893760369739|-51.893760369739|-52.44340606202|-52.44340606202|-53.566006718623|-53.789449968324|-54.283770414755|-54.283770414755|-54.283770414755|-54.283770414755|-54.283770414755|-54.283770414755|-54.389745973399|-55.451938707354|-56.71770952225|-58.205684981069|-58.205684981069|-58.205684981069|-59.508538071006|-60.677820646862|-60.700909363009|-62.677123320078|-64.815583667607|-64.815583667607||-65.682869868643|-67.55574944983|||-67.55574944983|-67.55574944983||||-67.55574944983|-68.179720280017|-68.553022143405|-69.576137698537|-69.718194117819|-69.718194117819|-71.14854930802|-71.369443609928|-71.369443609928|-73.055814901369|-73.055814901369|-73.055814901369|-73.055814901369|-74.341260238242|-75.225177018457|-77.419171669542|-78.549436095091|82.147271153295|80.050856904811|-90.001285353037|-90.001285353037|-90.677540450993|-91.324488593145|-93.997212040207|-94.30689897778|-94.511553131236|-97.129502970525|-97.715905685351|-97.715905685351|-97.715905685351|-97.715905685351|-98.359334648898|-99.305929066131|-101.78603349945|-103.55948285285|-105.05553594368|-107.10226065072|-107.3513698155|-107.3513698155|-109.66597022551|101.28662347833|101.28662347833|101.28662347833|101.28662347833|101.28662347833|101.28662347833|101.28662347833|101.28662347833|101.28662347833|101.28662347833|101.28662347833|101.28662347833|101.28662347833|101.28662347833|101.28662347833|101.28662347833|101.28662347833|101.28662347833|100.24069309278|98.620765474593|96.269739975703|96.203047503114|93.800543968135|93.800543968135|93.800543968135|93.800543968135|92.0511605919|91.825812079361|91.825812079361|87.439792979482|85.703104192155|-90.925692460878|-90.925692460878|-90.925692460878|-90.925692460878|-90.925692460878|-90.925692460878|-90.925692460878|-90.925692460878|-90.925692460878|-91.200768468494|-91.349090078932|-91.349090078932|-91.349090078932|-91.349090078932|-91.349090078932|-91.349090078932|-91.349090078932|-91.349090078932|-91.349090078932|-91.349090078932|-91.349090078932|-91.349090078932|-91.349090078932|-106.74899109587|-108.50554411924|-109.10618782078|-109.10618782078|-109.10618782078|-109.10618782078|-109.10618782078|-109.10618782078|-109.10618782078|-109.75020726561|-110.13412108288|-111.27124463039|-111.84819157627|-111.84819157627|-111.84819157627|-111.84819157627|-111.84819157627|-112.26642337119|-112.26642337119|-112.26642337119|-112.26642337119|-112.26642337119|-112.58157640338|-114.71108271605|-114.71108271605|-115.02020112683|-115.02020112683|-115.02020112683|-115.02020112683|-115.02020112683|-115.02020112683|-115.02020112683|-115.02020112683|-115.02020112683|-115.02020112683|-115.02020112683|-115.02020112683|-115.02020112683||-117.22800108249|-118.79111190698|-120.30678617581|-122.79865118777|-123.08739351471|-123.22100192289|-123.22100192289|-123.22100192289|-123.22100192289||-123.22100192289|-123.22100192289|-123.22100192289|-123.22100192289|-123.22100192289||-123.22100192289|-123.22100192289|-123.22100192289|-123.22100192289|-127.79555862458|116.13502015231|116.13502015231|116.13502015231|116.13502015231|116.13502015231|116.13502015231|115.70335609778|114.69928648587|112.72809794342|111.48240862722|111.48240862722|111.48240862722|111.48240862722|109.58600585588||109.12667346142|107.36725182178|107.36725182178|105.79250616102|102.94944905207|102.79494167881|98.076686117532|||98.076686117532|98.076686117532|98.076686117532|-110.89613792442|-110.89613792442|-110.89613792442|-110.89613792442|-110.89613792442|-110.89613792442|-113.38904351153|-113.74563276712|-113.74563276712|-113.74563276712|-113.74563276712|-113.74563276712|-113.74563276712|-113.74563276712|-113.74563276712|-113.74563276712|-113.74563276712|-113.74563276712|-113.74563276712|-113.74563276712|-114.27404003611|-114.86177379103|-114.86177379103|-115.42197133668|-116.27886010947|-120.50762136051|-123.9517995789|-126.25311215214
05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE|12.43820652977|12.43820652977|12.43820652977|12.43820652977|12.412029960951|12.412029960951|12.412029960951|12.412029960951|12.238229464913|12.238229464913|12.238229464913|12.238229464913|12.238229464913|12.055353427855|12.055353427855|12.055353427855|12.055353427855|12.055353427855|12.055353427855|12.055353427855|12.055353427855|12.055353427855|12.055353427855|12.055353427855|12.055353427855|12.055353427855|12.055353427855|12.055353427855|12.055353427855|12.055353427855|12.055353427855|12.055353427855|12.055353427855|11.969281753929|11.656424664823|11.463804721135||-12.23753761598|-12.23753761598|-12.23753761598|||-12.23753761598|-12.23753761598|-12.23753761598|-12.23753761598|-12.23753761598|-12.23753761598|-12.23753761598|-12.23753761598|-12.23753761598|-12.23753761598|-12.23753761598|-12.23753761598|-12.23753761598|-12.23753761598|-12.23753761598|-12.23753761598|-12.23753761598|-12.23753761598|-12.23753761598|-12.299796915816|-12.299796915816|-12.299796915816|-12.299796915816|-12.299796915816|-12.299796915816|-12.299796915816|-12.51255258009|-12.651175933674|-12.651175933674|-12.861883982703|-12.861883982703|-12.927093462464|-13.11510420322|-13.154560253351|-13.724984514741|12.609383939838|12.609383939838|12.609383939838|12.609383939838|12.609383939838|12.609383939838|12.609383939838|12.609383939838|12.609383939838|12.609383939838|12.609383939838|12.609383939838|12.609383939838|12.609383939838|12.582092469639|12.305103242073|11.934818935089|11.934818935089|11.934818935089|11.934818935089|11.524243195512|11.433603268705|11.280114418756|10.926238491018|10.822487250389|10.533874555232|10.499820553011|10.499820553011|10.499820553011|10.499820553011|10.101467064957|9.7688523706906|-10.553194328358|-10.553194328358|-10.553194328358|-10.553194328358|-10.553194328358|-10.559104597359|-10.595360999615|-10.595360999615|-10.595360999615|-10.595360999615|-10.595360999615|-10.595360999615|-10.595360999615|-10.6656781891|9.8734047572419|9.8734047572419|9.8734047572419|9.8734047572419|9.8734047572419|9.8734047572419|9.8734047572419|9.8734047572419|9.7763639458665|9.7763639458665|9.6987377282258|9.5580413204957|-10.336064777713|-10.363405238634|-10.434061274535|9.6429685735043|9.6429685735043|9.6429685735043|9.6429685735043|9.6429685735043|9.6429685735043|9.6429685735043|9.6429685735043|9.6429685735043|9.6429685735043|9.6429685735043|9.6429685735043|9.6429685735043|9.6429685735043|9.6429685735043|9.6262773960339|9.6262773960339|9.6262773960339|9.6262773960339|9.6262773960339|9.6262773960339|9.4872928455378|9.4872928455378|9.4872928455378|9.4872928455378|9.4872928455378|9.4872928455378|9.4872928455378|9.2828259815668|9.1384177064338|9.0832200167326|9.0832200167326|9.0832200167326|9.0419386077992|9.0419386077992|8.9988015991332|8.9988015991332|8.9988015991332|8.9090192791675|8.9090192791675|8.9090192791675|8.9090192791675|8.9090192791675|8.9090192791675|8.6769656601719|8.5921842194455|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|8.3717257934|7.4546468171866|7.4546468171866|7.4546468171866|7.4546468171866|7.4546468171866|7.3793299897281|7.3359011877427||7.3359011877427|7.2287792352448|7.128643476037|7.0909924099487|6.9977695753886|6.8777995960264|6.6022772674592|||-7.7683136977169|-7.7683136977169|-7.7683136977169|-7.7683136977169|-7.7683136977169|-7.7683136977169|-7.7683136977169|-8.1615961497474|-8.1615961497474|-8.5003136542828|-8.5003136542828|-8.5003136542828|-8.5528485407863|-8.7104678523604|-8.7104678523604|-8.7104678523604|-8.7255198041668|-8.8794667500115|-9.0452407220841|-9.0887899467184|-9.0887899467184|-9.0887899467184|-9.0887899467184|-9.0887899467184|-9.0887899467184|-9.0887899467184|-9.0887899467184|-9.0887899467184|-9.0887899467184|-9.0887899467184|-9.0887899467184
05566|1128943|/equities/adevinta-b|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH|333.61993478071|333.61993478071|333.61993478071|333.61993478071|333.61993478071|333.61993478071|333.61993478071|329.59991532709|327.63920307845|327.63920307845|327.63920307845|327.63920307845|327.34356033239|319.44840443834|308.84266719006|308.20081973545|308.20081973545|305.95647383257|302.08496210889|300.7610707053|300.34700426158|300.34700426158|299.14140404781|299.14140404781|299.14140404781|299.14140404781|299.14140404781|296.2326694625|296.2326694625|296.2326694625|294.13629024751|293.44031300287|293.1447881564||287.57199497847|284.51333385737|||283.52591362299|282.92568452316||||282.92568452316|282.92568452316|282.92568452316|282.92568452316|282.92568452316|282.92568452316|282.92568452316|282.92568452316|281.70314691046|281.70314691046|281.70314691046|281.70314691046|280.30349283725|270.17053403357|268.954988238|268.954988238|268.27898056908|268.27898056908|268.27665660562|267.74075261952|262.26748934721|258.54165279573|-271.09193426465|-271.09193426465|-271.09193426465|-271.09193426465|-271.09193426465|-271.09193426465|-271.09193426465|-271.09193426465|-271.09193426465|-271.09193426465|-271.09193426465|-271.09193426465|-271.09193426465|-271.09193426465|-271.09193426465|-271.09193426465|-271.09193426465|-271.09193426465|-271.09193426465|-271.09193426465|-271.09193426465|-271.09193426465|-271.09193426465|-271.09193426465|-271.09193426465|-271.09193426465|-279.2280293734|-279.2280293734|-279.2280293734|-281.1756003997|-283.35067830056|-283.91194441252|-283.91194441252|-284.37196677732|-284.37196677732|-284.37196677732|-284.37196677732|-284.37196677732|-284.66839073816|-284.66839073816|-284.66839073816|-284.66839073816|-286.21177686769|-286.21177686769|-286.21177686769|-287.9135344118|-287.9135344118|-287.9135344118|-287.9135344118|-287.9135344118|-287.9135344118|-287.9135344118|-288.19283873175|-288.32941086614|-288.32941086614|-291.46223224637|-291.46223224637|-291.98025771244|-298.45584732806|283.35689071769|283.35689071769|283.35689071769|283.35689071769|283.35689071769|283.35689071769|281.79653574752|281.74261958274|281.74261958274|280.14941425035|280.14941425035|280.14941425035|277.18824619396|275.34247847778|272.74720034315|272.41910504979|270.39901680065|267.74020494187|267.74020494187|267.74020494187|267.74020494187|267.74020494187|267.74020494187|267.74020494187|267.74020494187|267.74020494187|267.74020494187|267.74020494187|259.70023890297|259.30762489203|259.30762489203|259.30762489203|259.30762489203|259.30762489203|259.30762489203|259.30762489203|259.30762489203|258.15290501784|254.33657299888|254.29175662525|254.29175662525|254.29175662525|254.29175662525|253.81306562962|-270.52385298451|-270.52385298451|-270.52385298451|-270.52385298451|-270.52385298451|-270.52385298451|-270.52385298451||-271.29316845691|-273.41463026245|258.61570032601|258.61570032601|258.61570032601|258.61570032601|258.61570032601|258.61570032601|258.61570032601||258.61570032601|258.61570032601|258.61570032601|258.61570032601|258.61570032601||258.61570032601|258.61570032601|258.61570032601|258.61570032601|258.61570032601|258.61570032601|258.61570032601|258.4045790037|258.4045790037|258.05749435588|258.05749435588|257.28611331697|253.4068013906|245.55199069442|242.7021986584|242.37764496722|242.37764496722|242.37764496722|242.37517192539||241.26895667605|241.26895667605|241.26895667605|-265.97422981589|-265.97422981589|-265.97422981589|-265.97422981589|||-265.97422981589|-265.97422981589|-265.97422981589|-265.97422981589|-265.97422981589|-265.97422981589|-265.97422981589|-271.09287705059|-271.09287705059|-277.52541504564|-290.67268541854|-308.45853528493|-312.58725091609|-316.93028388192|-323.55586724998|-326.32874240612|-328.88735495348|-328.88735495348|-332.38931188195|-332.38931188195|-332.51297888801|-332.51297888801|-332.51297888801|-332.51297888801|-332.51297888801|-332.51297888801|-341.26996331795|-345.79995754675|-349.01214077921|-349.01214077921|-349.01214077921
05568|953847|/equities/schibsted-asa-b|EAFAGROWTH|-256.33298490895|-256.33298490895|-256.33298490895|-261.23665278105|-267.89628222417|-272.4736370823|241.63931837826|241.63931837826|241.63931837826|241.28811593353|-266.85073298242|-266.85073298242|-266.85073298242|-278.16747770073|-284.55276859869|-288.12529573032|-289.46143563134|273.42931792082|273.42931792082|273.42931792082|273.42931792082|273.42931792082|273.42931792082|273.42931792082|273.42931792082|273.42931792082|273.42931792082|273.42931792082|273.42931792082|272.0881445865|270.25347974346|265.17053474371|-287.18108207612|-287.18108207612|-287.18108207612|-287.18108207612|||-287.18108207612|-287.18108207612||||-287.18108207612|-288.01367253322|-288.01367253322|-288.60407245444|-293.92675768321|-296.48569001752|-296.48569001752|-296.48569001752|-296.48569001752|-296.48569001752|-296.48569001752|-296.48569001752|-296.48569001752|-296.48569001752|-296.48569001752|-302.16187508457|-309.17985611882|-310.01095158222|-313.17030208055|-313.17030208055|-313.51468151183|-313.51468151183|-313.51468151183|-323.49343547226|-323.49343547226|-328.98158920475|-335.75183871804|-335.75183871804|-335.75183871804|-339.8575965411|-355.34177732539|-360.10197311057|-362.46884680472|325.3978577816|325.3978577816|325.3978577816|325.3978577816|325.3978577816|325.3978577816|325.3978577816|325.04205335108|-342.23642006363|-342.23642006363|-342.23642006363|-342.23642006363|-342.23642006363|-347.75155343441|-352.67951127586|-355.0661375423|-355.31792856805|-356.78248173326|-356.78248173326|-356.78248173326|-356.78248173326|-356.78248173326|-356.78248173326|-356.78248173326|-356.78248173326|-356.78248173326|-356.78248173326|-356.78248173326|-356.78248173326|-358.09164976113|-364.49071517512|-366.4563583326|-371.28482902841|-373.19424023448|-377.21608618026|-377.21608618026|-377.21608618026|-377.21608618026|-377.21608618026|-377.21608618026|-377.21608618026|-377.21608618026|-377.21608618026|-377.21608618026|-377.21608618026|-377.21608618026|-377.21608618026|-383.75118720007|364.62761361562|364.62761361562|364.62761361562|364.62761361562|364.62761361562|364.62761361562|364.62761361562|364.62761361562|364.62761361562|364.62761361562|364.62761361562|364.62761361562|364.62761361562|364.62761361562|364.62761361562|364.62761361562|364.62761361562|364.62761361562|364.62761361562|364.62761361562|364.62761361562|364.62761361562|364.62761361562|364.62761361562|364.62761361562|364.62761361562|358.21958221289|355.33285929199|354.10352742814|354.10352742814|344.89282012144|339.21422932058|321.78617468973|321.78617468973|321.78617468973|321.78617468973|321.78617468973|321.78617468973|321.78617468973|321.78617468973|321.78617468973|319.27351454784|318.60855701635|318.60855701635|318.60855701635|318.60855701635|318.60855701635|318.60855701635|318.60855701635|318.60855701635|318.60855701635|318.60855701635|318.60855701635|318.60855701635|318.60855701635|318.60855701635|316.41020020588|316.3578224477|316.3578224477|316.3578224477||316.3578224477|308.44201409119|307.60222770657|306.32541741631|306.32541741631|306.32541741631||306.32541741631|306.32541741631|306.32541741631|306.32541741631|306.32541741631|306.32541741631|306.32541741631|306.32541741631|306.32541741631|303.99927616441|303.99927616441|298.63089878496|298.63089878496|298.63089878496|298.63089878496|298.63089878496|282.42703252291|282.42703252291|277.24114148324||271.0012706883|268.81392294479|268.81392294479|268.65949433367|268.65949433367|268.65949433367|268.65949433367||||268.4438819148|-295.11574043824|-295.11574043824|-295.11574043824|-295.11574043824|-295.11574043824|-295.11574043824|-295.11574043824|-295.11574043824|-295.11574043824|-295.11574043824|-295.11574043824|-295.11574043824|-295.11574043824|-295.11574043824|-303.86195145264|273.15340083821|-294.29169148566|-294.29169148566|-294.29169148566|-294.29169148566|-294.29169148566|-294.29169148566|-294.29169148566|-294.29169148566|-294.29169148566|-295.92410944967|-301.93965048883|-301.93965048883|-304.6551655144
05569|943483|/equities/sitc|EAFAGROWTH|28.765289391741||||28.016034529512|28.016034529512|28.016034529512|27.456576318959|27.456576318959|27.456576318959|27.456576318959|27.456576318959|27.456576318959|27.012785483385|27.012785483385|27.012785483385|27.012785483385|26.177539031798|-28.735890052819|-28.735890052819|-28.735890052819|-28.735890052819|-28.735890052819|-28.735890052819|-28.807655491326|-28.95586105199|-28.95586105199|-28.95586105199|-28.95586105199|-28.95586105199|-28.95586105199|-28.95586105199|-28.95586105199|-29.139845804058|-29.374045249325|-29.374045249325||-29.374045249325|-29.374045249325|-29.374045249325|||-29.374045249325|-29.374045249325|-29.374045249325|-29.374045249325|-29.374045249325|-29.374045249325|-29.374045249325|-29.374045249325|-29.374045249325|-29.374045249325|-29.374045249325|-29.374045249325|-29.374045249325|-29.374045249325|-29.374045249325|-29.374045249325|-29.546674579725|-29.546674579725|-29.546674579725|-29.59408213733|-29.930348845155|-29.930348845155|-30.046727746395|-30.046727746395|-31.304141991302|-31.386824600084|28.313280017434|28.313280017434|28.313280017434|28.313280017434|28.313280017434|28.313280017434|28.070311872228|27.644391531747|27.644391531747|27.644391531747|27.644391531747|26.295990514536|-30.13146910328|-30.13146910328||-30.13146910328|-30.13146910328|-30.13146910328|-30.174775955343|-30.174775955343|-31.134669077067|-31.134669077067|-31.134669077067|-31.134669077067|-31.229597521656|28.335251414589|28.335251414589|28.335251414589|28.335251414589|28.335251414589|28.335251414589|28.335251414589|28.335251414589|28.335251414589||28.335251414589|28.335251414589|28.335251414589|28.335251414589|28.335251414589|28.335251414589|28.335251414589|28.335251414589|28.335251414589|28.335251414589|28.335251414589|28.335251414589|28.335251414589|28.140278590843|-30.557138279619|-30.557138279619|-30.557138279619|-30.557138279619|-30.557138279619|-30.557138279619|-30.557138279619|-30.679043270418|-31.196714270191|27.792558208801|27.792558208801|27.792558208801|27.650619418199|27.097355002358|26.823727309918|26.096362842692|25.995958608138|25.379146604037|25.379146604037|25.379146604037|24.853496794674|24.723885276553|24.543204866777|24.471339105379|24.33926632538|23.946961642797|23.768556413739|23.768556413739|23.768556413739|23.662147515554|23.662147515554|23.662147515554|23.383090639663|23.383090639663|23.383090639663|23.103434404346|22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.956875245619||22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.956875245619|22.821805597677|22.821805597677|22.821805597677|22.821805597677|22.821805597677|22.821805597677|22.821805597677|22.772219824878|22.772219824878|22.772219824878|22.772219824878|22.772219824878|22.772219824878|22.772219824878|22.772219824878|22.527467701267|21.777741084972|21.744292336423|21.744292336423|21.744292336423|21.744292336423|21.696657735279|21.696657735279|21.262952996814|20.864139146672|20.864139146672|20.171266099994|19.612518757785|19.375020312164|18.800022653843|18.523443909875|18.523443909875|18.523443909875|18.523443909875|18.523443909875||18.523443909875||18.523443909875|18.306603454209|17.564560491351|17.233955787848|17.034394183899|16.36099446167|-19.899494922315|||-19.899494922315|-19.899494922315|-19.899494922315|-19.899494922315|-19.899494922315|-19.899494922315|-19.899494922315|-19.899494922315|-19.899494922315||-21.687446706698|19.363794335074|19.363794335074|18.623660096799|18.603283222411|18.603283222411|18.342538100585|17.940042211065|17.798298066969|17.798298066969|17.798298066969|17.798298066969|17.798298066969|17.798298066969|17.798298066969|17.798298066969|17.798298066969|17.172551996305|16.914999496642|-19.013072217559|-19.013072217559
05570|26330|/equities/rockwool-international-b|EAFAGROWTH|208.05242358958|208.05242358958|208.05242358958|208.05242358958|208.05242358958|208.05242358958|208.05242358958|204.03324605927|202.99482402829|202.99482402829|202.99482402829|202.99482402829|200.46369404293|-226.4461276677|-226.4461276677|-226.4461276677|-226.4461276677|-226.4461276677|-226.4461276677|-226.4461276677|-226.4461276677|-226.4461276677|-226.4461276677|-226.4461276677|-227.43735881942|-227.91146239584|-227.91146239584|-227.91146239584|-229.87251665423|210.60814793268|210.60814793268|210.60814793268|210.60814793268|209.29609295384|209.29609295384|209.29609295384|||209.29609295384|209.29609295384||||209.29609295384|209.29609295384|209.29609295384|209.29609295384|209.29609295384|209.29609295384|205.76788495929|203.13376886481|199.1597362319|198.55913494614|198.55913494614|198.55913494614|198.55913494614|197.07360530755|197.07360530755|197.07360530755|195.71167164021|195.71167164021|195.71167164021|195.71167164021|195.54907417489|-219.12933414817|-219.12933414817|-219.12933414817|-219.12933414817|-219.12933414817|-223.29592289793|-226.6371451999|-226.7017813378|-226.7017813378|-227.19696067064|-227.19696067064|-227.55217852293|-229.36909182534|-231.69949184211|-231.69949184211|-233.62721502287|-235.46078429732|-239.95643123558|-241.90714649548|-243.97183147393|-246.00326259209|-246.00326259209|-246.00326259209|-246.00326259209|-246.00326259209|-246.00326259209|-246.00326259209|-246.15855552632|-246.15855552632|-246.15855552632|-249.1257081549|-249.1257081549|-249.1257081549|-249.1257081549|-249.1257081549|-249.9447054383|-249.9447054383|-249.95399448595|-249.95399448595|-249.95399448595|-249.95399448595|-249.95399448595|-249.95399448595|-249.95399448595|-249.95399448595|-249.95399448595|-253.72416967763|-253.72416967763|-253.72416967763|-256.91018734391|-260.00298373363|-260.9935986593|-260.9935986593|-260.9935986593|-260.9935986593|-261.30121581583|-261.70674330547|-261.70674330547|-261.73250120828|-265.66110991051|-267.72900473862|-269.39611908892|-270.16125762584|-270.16125762584|-271.72917988701|-277.63520445209|-279.73944061603|-279.73944061603|-296.19473519392|-296.19473519392|-296.19473519392|-296.19473519392|-296.19473519392|-296.19473519392|-296.19473519392|-296.19473519392|-296.19473519392|-296.19473519392|-296.19473519392|-296.19473519392|-296.19473519392|-298.33583349726|-302.84100751073|-302.84100751073|-302.84100751073|-302.84100751073|-302.84100751073|-302.84100751073|-302.84100751073|-302.84100751073|-302.84358218409|-302.84358218409|-302.84358218409|-302.84358218409|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-303.72577068942|-307.10642849226|-307.92380095874|-317.17922667833|285.87287594718|285.87287594718|285.87287594718|285.87287594718|285.87287594718|285.87287594718||285.87287594718||285.87287594718|285.87287594718|285.87287594718|||285.87287594718|283.05597259648|282.48851354063|282.48851354063|282.48851354063|282.48851354063|282.48851354063|282.48851354063|282.48851354063|281.79445098874|281.79445098874|281.21044940709|281.21044940709|280.63707980835|280.63707980835|280.63707980835|280.63707980835|280.63707980835|276.30788272976|268.34207835859|264.15786484288|260.9643085114|256.43811073478|248.50903362893|-285.20675586625|-285.20675586625|-285.20675586625||||-285.20675586625|-285.20675586625|-285.20675586625|-285.20675586625|-285.20675586625|-285.20675586625|-285.20675586625|-285.20675586625|-295.40750634851|-305.18610697523|-314.35074147785|-314.35074147785|-322.16748883552|290.86117215421|290.86117215421|290.86117215421|290.86117215421|290.86117215421|290.86117215421|290.86117215421|290.77553884809|290.77553884809|287.02838836582|283.103126691|283.103126691|283.103126691|283.103126691|283.103126691|283.103126691|281.09235993824
05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50|8.0437599382712|7.9611195602829|-8.6422238799488|-8.6422238799488|-8.6422238799488|-8.6422238799488|-8.6422238799488|-8.6422238799488|-8.6422238799488|-8.6422238799488||-8.6422238799488|-8.6422238799488|-8.6422238799488|-8.6422238799488|-8.6422238799488|-8.6422238799488|8.1512058466681|8.1512058466681|8.1512058466681|8.1512058466681|8.1512058466681|8.1512058466681|8.1512058466681|8.1512058466681|8.1512058466681|8.1512058466681|8.1512058466681|8.1512058466681|8.1512058466681|8.1002283857938|8.0485535784852|8.0485535784852|7.9815481410953|7.9815481410953|||7.9689418195058|7.9416021106827|7.8733362501771|||7.8733362501771|7.8253732065262|7.7427446169987|-8.2032182841047|-8.2032182841047|-8.2032182841047|-8.2032182841047|-8.2032182841047|-8.2032182841047|-8.2032182841047|-8.2032182841047|-8.2032182841047|-8.2032182841047|-8.2032182841047|-8.2032182841047|-8.2032182841047|-8.2032182841047|-8.2032182841047|-8.2032182841047|-8.2032182841047|-8.2032182841047|-8.2032182841047|-8.2032182841047|-8.2032182841047|-8.2032182841047|-8.2032182841047|-8.2032182841047|-8.2032182841047|-8.2032182841047|7.8327427499407|7.8327427499407|7.8327427499407|7.8327427499407|7.8327427499407|7.8327427499407|7.8327427499407|7.8327427499407|7.8054479721221|7.8054479721221|7.8054479721221|7.8054479721221|7.8054479721221||7.8054479721221|7.7257102262708|7.7257102262708|7.7257102262708|7.6207891318237|7.5663065328044|7.5663065328044|7.5663065328044|7.5663065328044|7.5663065328044|7.5663065328044|7.5425630558246|7.4668185679018|7.4668185679018|7.4668185679018|7.4668185679018|7.4668185679018|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-7.9436266570475|-8.0045850441618|-8.0181501624499|-8.0621112714779|-8.0924811272066|-8.0924811272066|-8.0924811272066|-8.0924811272066|-8.0924811272066|-8.0924811272066|-8.0924811272066|-8.0924811272066|-8.0924811272066|-8.1151101245231|-8.1151101245231|-8.1151101245231||-8.1151101245231|-8.1151101245231|-8.1151101245231|-8.1151101245231|-8.1151101245231|-8.1151101245231|-8.1151101245231|-8.1151101245231|-8.1151101245231|-8.1151101245231|-8.1151101245231|-8.1151101245231|-8.1151101245231||-8.1151101245231|-8.1151101245231|-8.1458168442323|-8.2364633276809|-8.2785702761399|-8.3045310130811|-8.3045310130811|-8.3312892927833|-8.3312892927833|-8.3312892927833|-8.3312892927833|-8.3312892927833|-8.3312892927833|-8.3312892927833|-8.3312892927833|-8.3312892927833|-8.3312892927833|-8.3312892927833|-8.3312892927833|-8.3312892927833|-8.3312892927833|-8.3312892927833|-8.3769705623779|-8.3769705623779|-8.3769705623779||-8.3769705623779|-8.3769705623779|-8.3769705623779|||-8.3769705623779|-8.3769705623779|-8.3769705623779|-8.3769705623779|-8.3769705623779|-8.3769705623779|-8.3769705623779|-8.4199673169623|-8.4744120439275|-8.4744120439275|-8.4744120439275|-8.4744120439275|-8.4744120439275|-8.4744120439275|-8.4744120439275|-8.4744120439275|-8.4744120439275|-8.4744120439275|-8.4744120439275|-8.4744120439275|-8.4744120439275|-8.4744120439275|-8.4744120439275|-8.4744120439275|-8.4744120439275|-8.4744120439275|-8.4744120439275|-8.5417041760578|-8.5417041760578|-8.5417041760578|-8.5417041760578
05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH|6955.3612021133|6955.3612021133|6885.956891237|6815.50765693|6802.2307299222|6736.9230332469|6721.0255924965||6652.703144714|6652.703144714|6652.703144714|6603.0034941267|6543.8927712519|6505.8832764783|6505.8832764783|6505.8832764783|6505.8832764783|6505.8832764783|6505.8832764783|6505.8832764783|6505.8832764783|6505.8832764783|6505.8832764783|6505.8832764783|6413.2036405315|6271.8929339239|-6572.2410473947|-6572.2410473947|-6572.2410473947||-6572.2410473947|-6572.2410473947|-6572.5815399935|-6572.5815399935|-6606.1707275425||||6346.0017106906|6346.0017106906|6346.0017106906|6346.0017106906|6346.0017106906|6346.0017106906|6346.0017106906|6346.0017106906|6346.0017106906|6346.0017106906|6346.0017106906|6289.4463452118|6252.6287314291|6252.6287314291|6252.6287314291|6187.6280634927|6187.6280634927|6176.0853812614|6176.0853812614|6176.0853812614|6176.0853812614|6176.0853812614|6176.0853812614|6176.0853812614|6138.9325694586|6138.9325694586||6103.2584105095|6074.1760116773|6053.5289018636|6002.254335404|5993.2152288938|5993.2152288938|5967.2088536715|5967.2088536715|5967.2088536715|5967.2088536715|-6199.7143734272|-6199.7143734272|-6199.7143734272|-6199.7143734272||-6199.7143734272|-6199.7143734272|-6240.7937482525|-6303.6597202805|-6306.844133645|-6341.0315309015|-6341.0315309015|-6341.0315309015|-6341.0315309015|-6341.0315309015|-6341.0315309015|-6341.0315309015|-6341.0315309015|-6341.0315309015||-6341.0315309015|-6341.0315309015|-6341.0315309015|-6341.0315309015|-6341.0315309015|-6341.0315309015|-6341.0315309015|-6385.5905898905|-6428.4339887673|-6513.2599875192|-6525.5678858261|-6525.5678858261|-6526.7420953624||-6552.2124634104|6348.6038027009|6348.6038027009|6348.6038027009|6348.6038027009||6348.6038027009|6348.6038027009|6348.6038027009|6348.6038027009|6348.6038027009|6348.6038027009|6344.1284430257|6344.1284430257|6344.1284430257|6344.1284430257|6344.1284430257|6344.1284430257|6344.1284430257|6344.1284430257|6336.1986633527|6336.1986633527|6336.1986633527|6336.1986633527|6232.4429592807|6208.2299603393|6208.2299603393|6208.2299603393|6208.2299603393|6208.2299603393||6059.6999559325|5982.9999510362|5954.3209272051|5954.3209272051|5915.912141339|5882.6801570434|5851.3112856037|5814.7903173375|-5984.7986717024|-5984.7986717024|-5984.7986717024|-5984.7986717024|-5984.7986717024|-5984.7986717024||-5984.7986717024|-5984.7986717024|-5984.7986717024|-5992.529224324|-5992.529224324|-5998.3658048044|-6015.4064497827|-6044.3404997586|-6101.0543404791|-6101.0543404791|-6101.0543404791|-6101.0543404791|-6101.0543404791|-6101.0543404791|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5916.5842842803|5889.5380936447|5818.3756596052|||5773.1079006931|5773.1079006931|5773.1079006931||5739.5643341034|5722.187015231|5722.187015231|5722.187015231|5707.2289373758|5707.2289373758|5707.2289373758|5707.2289373758|5707.2289373758|5679.4184412046|5679.4184412046|5616.5760457829|5541.751161981|5442.5012910901|-5848.8255665555|-5848.8255665555|-5880.9574895747|-5880.9574895747|-5907.513007028|-5907.513007028|-5907.513007028|-5907.513007028|-5907.513007028|-5907.513007028|-5907.513007028|-5907.513007028|-5907.513007028||-5907.513007028|-5907.513007028|-5907.513007028|-5907.513007028|-5929.9054294366|-5929.9054294366|-5929.9054294366|-5929.9054294366|-5929.9054294366|-5982.672699374
05573|1169191|/equities/inpost-sa-as|EAFAGROWTH|14.594690830373|14.524616916679|14.524616916679|14.524616916679|14.438463431489|14.353292551186|14.350669678526|14.350669678526|14.204632927396|14.101258782787|12.612162205144|12.612162205144|12.612162205144|12.612162205144|12.612162205144|12.612162205144|12.612162205144|12.612162205144|12.612162205144|12.612162205144|12.612162205144|12.612162205144|12.612162205144|12.612162205144|12.612162205144|12.612162205144|12.612162205144|12.612162205144|12.612162205144|12.612162205144|12.573693496422|12.573693496422|12.573693496422|12.573693496422|10.038548768048|-10.527250758021||-10.527250758021|-10.527250758021|-10.527250758021|||-10.527250758021|-10.527250758021|-10.527250758021|-10.527250758021|-10.527250758021|-10.527250758021|-10.527250758021|-10.527250758021|-10.527250758021|-10.527250758021|-10.527250758021|-10.527250758021|-10.527250758021|-10.527250758021|-10.527250758021|-10.527250758021|-10.527250758021|-10.527250758021|-10.527250758021|-10.527250758021|-10.527250758021|-10.527250758021|-10.527250758021|-10.672382616001|-10.672382616001|-10.672382616001|-10.672382616001|-10.869591791318|-10.951491125079|-11.272212566768|-11.327185416702|-11.327185416702|-11.327185416702|-11.327185416702|10.309600350263|10.309600350263|10.309600350263|10.309600350263|10.309600350263|10.309600350263|10.309600350263|10.309600350263|10.309600350263|-11.065393253813|-11.065393253813|-11.065393253813|-11.065393253813|-11.065393253813|-11.065393253813|-11.065393253813|-11.065393253813|-11.0937705003|-11.219189215896|-11.330210422142|-11.352456170832|-11.377173086576|-11.544896896126|-11.544896896126|-11.544896896126|-11.544896896126|-11.544896896126|-11.586847897226|-11.586847897226|-11.665941684174|-11.993268985138|-11.999698777994|-11.999698777994|-11.999698777994|-11.999698777994|-11.999698777994|-11.999698777994|-11.999698777994|-11.999698777994|-11.999698777994|-11.999698777994|-11.999698777994|-11.999698777994|-11.999698777994|-11.999698777994|-11.999698777994|-12.128554180817|-13.057282054376|-13.225313332292|-13.392570339543|12.693274706427|12.693274706427|12.693274706427|12.693274706427|12.693274706427|12.693274706427|12.693274706427|12.693274706427|12.598178991349|12.598178991349|12.556309948002|12.510900243162|-13.333905415099|-13.333905415099|-13.333905415099|-13.333905415099|-13.333905415099|-13.333905415099|-13.333905415099|-13.35044993776|-13.537166800961|-13.723770156692|-13.723770156692|-13.723770156692|-13.723770156692|-13.723770156692|-13.723770156692|-13.723770156692|-13.781897812258|-13.781897812258|-13.781897812258|-13.781897812258|-13.781897812258|-13.781897812258|-13.984887102324|-14.062512394766|-14.062512394766|-14.062512394766|-14.083346787404|-14.094830185519|-14.277321464174|-14.277321464174|-14.498690532703|-14.622494718614|-14.622494718614|-14.622494718614|-14.622494718614|-14.622494718614|-14.622494718614|-14.622494718614|-14.656105594705|-14.716228463992|-14.879698094113|-15.049108938357|-15.120120900628|-15.482356435454|-15.500355249582|-15.500355249582|-15.500355249582|-15.500355249582|-15.500355249582|-15.638172421123|-15.662929163628|-15.662929163628|-15.90658718817|-15.999949663341|-15.999949663341|-15.999949663341|-15.999949663341|-15.999949663341|-16.035437653081|-16.035437653081|-16.035437653081|14.810975454956|14.810975454956|14.810975454956|14.810975454956|14.810975454956|14.514417487945|14.372130798594|14.021811828895|13.761457295201|13.673837043354|13.673837043354|13.312596216807||13.173996120702|12.936106476531|12.776736076655|12.776736076655|12.616929169034|12.449921364624|-14.231733808408|||-14.231733808408|-14.231733808408|-14.231733808408|-14.231733808408|-14.231733808408|-14.231733808408|-14.231733808408|-14.388622083647|-14.388622083647|-15.057357406597|-15.259993012266|-15.259993012266|-15.259993012266|-15.259993012266|-15.609633885387|-15.609633885387|-15.609633885387|-15.609633885387|-15.609633885387|-15.609633885387|-15.914037875074|-16.096589946621|-16.096589946621|-16.227395322433|-16.227395322433|-16.668217529313|-17.075796883919|-17.083107888277|-17.361786616704|-17.400318954677|16.269286777653
05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50|10.150589815126|10.150589815126|10.113988575391|9.7216539217936|-10.729300987133|-10.729300987133|-10.729300987133|-10.729300987133|-10.729300987133|-10.729300987133||-10.729300987133|-10.729300987133|-10.729300987133|-10.729300987133|-10.729300987133|-10.729300987133|-10.729300987133|-10.729300987133|-10.729300987133|-10.729300987133|-10.729300987133|-10.729300987133|-10.933667831297|-11.231853145886|10.379052009264|10.252835739629|10.223706551147|-10.829502053713|-10.829502053713|-10.829502053713|-10.829502053713|-10.829502053713|-10.829502053713|-10.829502053713|||-10.829502053713|-10.829502053713|-10.829502053713|||-10.829502053713|-10.829502053713|-10.829502053713|-10.829502053713|-10.829502053713|-10.829502053713|-10.829502053713|-10.829502053713|-10.829502053713|-10.829502053713|-10.883336115386|-11.053151131235|10.27121364314|10.27121364314|10.27121364314|10.27121364314|10.27121364314|10.27121364314|10.27121364314|10.27121364314|10.27121364314|10.27121364314|10.27121364314|10.27121364314|10.27121364314|10.27121364314|10.27121364314|10.27121364314|10.27121364314|10.27121364314|10.27121364314|10.27121364314|10.27121364314|10.27121364314|10.27121364314|10.27121364314|10.240236883237|10.125818814254|9.9731323337287|9.8951466454102|9.8884964401008|9.7717846119641||9.7717846119641|9.7717846119641|9.7717846119641|9.7717846119641|9.7717846119641|9.7717846119641|9.7630938649442|9.7462154097321|9.5652999104216|9.5652999104216|9.5652999104216|9.5652999104216|9.5652999104216|9.5652999104216|9.5652999104216|9.5652999104216|9.5652999104216|9.3525557717961|-10.214328632319|-10.214328632319|-10.214328632319|-10.214328632319|-10.214328632319|-10.214328632319|-10.323143439783|-10.46293699001|-10.585485052784|9.7820029510433|9.7820029510433|9.7820029510433|9.7820029510433|9.7820029510433|9.7820029510433|9.7820029510433|9.7820029510433|9.7820029510433|9.7820029510433|9.7820029510433|9.7820029510433|9.7820029510433|9.6638916613189|9.6437690127257|9.3791876753573|9.1435417025624|8.9956015844409|8.8790014871032|8.7094467622341|8.6349405163197|8.5710455437135|8.3211612723085|8.1506048665124|8.1506048665124|8.1506048665124|8.1506048665124|8.1506048665124|8.1506048665124|8.1506048665124|8.1506048665124|8.1506048665124|8.1506048665124|8.1506048665124|8.1506048665124|8.1506048665124|8.1506048665124|8.0423386346055|7.9737092930689|7.8585660147021|-8.5781138770199|-8.5781138770199|-8.5781138770199|-8.5781138770199|-8.5781138770199|-8.5781138770199|-8.6112378827307|-8.643042007152|-8.7439357870858|-8.7927059723317|-8.8913402903278|-8.9965230200004|-8.9965230200004|-8.9965230200004|-8.9965230200004|-8.9965230200004|-8.9965230200004|-8.9965230200004|-8.9965230200004|-9.053358684349|-9.0903987734052|-9.2447439331137|-9.2447439331137||-9.2447439331137|-9.2447439331137|-9.2447439331137|-9.2552708672509|-9.2981127853804|-9.2981127853804|-9.2981127853804|-9.2981127853804|-9.2981127853804|-9.2981127853804|-9.2981127853804|-9.2981127853804|-9.2981127853804||8.4342120154999|8.4342120154999|8.4342120154999|8.4342120154999|8.4342120154999|8.4342120154999|8.4342120154999|8.4342120154999|8.4342120154999|8.4342120154999|8.4342120154999|8.3821060608659|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276||-9.1037451459276|-9.1037451459276|-9.1037451459276|||-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.1037451459276|-9.2652723207857|-9.4019689973622|-9.5277432795398|-9.6374177215219|-9.6374177215219|-9.6374177215219|-9.6374177215219|-9.7661326017056|-9.7661326017056|-9.9040365314124|8.8114298839581|8.8114298839581|8.8114298839581|8.8114298839581|8.8114298839581|8.247699951597|8.1902302615629|8.1902302615629|8.1902302615629|8.1902302615629|8.1763663681334|8.1120743124557
05575|1123144|/equities/futu-holdings|EAFAGROWTH|-164.57654646396|-164.57654646396|-164.57654646396|-164.57654646396||-164.57654646396|-169.09336983247|-169.09336983247|-169.09336983247|-169.09336983247|-169.09336983247|-169.09336983247|-173.60874066401|-178.81137895637|-179.22597641474|-181.88719415142|-181.99519463747|-181.99519463747|-181.99519463747|-181.99519463747|-183.43799126115|-185.65804367558|-188.29171583935|167.72421330959||167.72421330959|167.72421330959|167.72421330959|167.72421330959|167.72421330959|167.63800658405|167.63800658405|167.63800658405|167.63800658405|162.45778824687|160.30698158344||-178.3711277423|-179.02033135157|-179.02033135157|-179.95804147434||-180.37782467418|-181.15536105427|-182.66704835727|-182.66704835727|-182.66704835727|-183.64450640533|-183.64450640533|-187.28611792297|-187.39312560696|-187.39312560696|-187.39312560696|-187.39312560696|-187.39312560696|-187.39312560696|-187.39312560696|-187.39312560696|-187.39312560696|-187.39312560696|-187.39312560696||-187.39312560696|-187.39312560696|-187.39312560696|-187.39312560696|-190.79180789147|-193.34645711221|-194.1095065516|-194.1095065516|-197.49389938974|170.6806467259|170.6806467259|170.6806467259|170.6806467259|170.6806467259|170.6806467259|170.6806467259|170.6806467259|170.6806467259|170.29703846849|170.29703846849|170.29703846849|160.4151570463|-184.34444017336|-184.34444017336|-184.34444017336|-184.34444017336|-184.34444017336|-184.34444017336|-184.34444017336|-184.34444017336|-185.01341183889|-185.01341183889|-191.33490343346|-191.41992590045|-191.41992590045|-191.41992590045|-191.41992590045|-191.41992590045|-191.41992590045|-191.41992590045|-191.41992590045|-191.41992590045|-191.41992590045|-191.41992590045|-191.41992590045|-191.41992590045|-191.41992590045|-195.70769439378|170.00666789217|170.00666789217|170.00666789217|170.00666789217|170.00666789217|170.00666789217|170.00666789217|170.00666789217|170.00666789217|170.00666789217|170.00666789217|170.00666789217|170.00666789217|170.00666789217||170.00666789217|170.00666789217|170.00666789217|170.00666789217|170.00666789217|165.99297480234|157.57607263601|155.85169150022|155.85169150022|155.85169150022|155.85169150022|155.00909600421|154.0405301536|-166.66443566053|-166.66443566053|-166.66443566053|-166.66443566053|-166.66443566053|-166.66443566053|-166.66443566053|-166.66443566053|149.65813319032|149.65813319032|149.65813319032|149.65813319032|149.65813319032|149.65813319032|149.65813319032|141.46296139859|141.46296139859|141.46296139859|130.10909420806|130.10475705035|130.10475705035|130.10475705035|127.80129848992|127.52201415736|119.16679755006|115.1675562412|109.28742583929||107.58209445221|107.58209445221|107.58209445221|107.58209445221|107.58209445221|107.58209445221|107.58209445221|105.96721601307|105.96721601307|105.96721601307||105.96721601307|105.16107378867|102.62399388316|98.609408355086|98.609408355086|97.58851303031|97.451961072955|97.451961072955|97.451961072955|97.451961072955|97.451961072955|97.451961072955|97.451961072955|97.451961072955|97.451961072955|97.451961072955|97.451961072955||97.451961072955|97.451961072955|97.451961072955|97.451961072955|97.451961072955|97.451961072955|97.451961072955|97.451961072955|96.448926965732|96.448926965732|89.660418237071|89.458278564193|86.377509121076|86.271969057869|84.156076883553|82.203696435556|-98.04162735165|-98.04162735165|-98.04162735165|-98.04162735165|-98.04162735165|-98.04162735165|-98.04162735165|-98.04162735165|-98.04162735165||-100.09770264386|-100.09770264386|-100.09770264386|-100.09770264386|-100.09770264386|-100.09770264386|-100.6257793082|-101.48308856103|-104.19204571085|-105.56449521732|-114.53721548398|-119.08906154257|-119.08906154257|-119.08906154257|-124.26895713389|-126.01902732805|-126.01902732805|-126.25276141648|-126.68371331844|-126.68371331844|-127.63594690534|-127.63594690534|-127.63594690534|-127.63594690534|-127.63594690534|-127.63594690534|-127.63594690534|-127.63594690534|-127.63594690534|-127.63594690534|-127.63594690534
05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE|||||||||-429.55516499331|-429.55516499331|-429.55516499331|-438.29796673247|-441.58939527349|-453.28238777404|-463.82711732923|-464.75623171129|-467.96413508829|433.0344675953|433.0344675953|433.0344675953|433.0344675953|433.0344675953|433.0344675953|433.0344675953||433.0344675953|433.0344675953|433.0344675953|433.0344675953|433.0344675953|433.0344675953|433.0344675953|433.0344675953|-464.02821989909|-464.02821989909|-464.02821989909||-470.85078632451|-473.98171543652|-476.15967988497|-476.86575793697|-477.22194268388|-478.13495442251|-478.77172412553|-478.77172412553|-478.77172412553|-478.77172412553|-481.60554186148|-481.74115145253|-482.51535703128|-482.51535703128|-482.51535703128|-482.51535703128|-482.51535703128|-482.51535703128|-482.51535703128|-482.51535703128|-482.51535703128|-482.51535703128|-482.51535703128|-482.51535703128||-482.51535703128|-482.51535703128|-482.51535703128|-482.51535703128|-500.34591909454|-512.43990162794|-515.91601550782|-520.22982754782|-520.22982754782|-528.45746151689|494.72012721528|494.72012721528|494.72012721528|494.72012721528|494.72012721528|494.72012721528|494.72012721528|494.72012721528|494.72012721528|494.72012721528|494.72012721528|494.72012721528|488.99794272835|481.73271305754|479.98815751442|479.98815751442|479.98815751442|479.98815751442|479.98815751442|479.98815751442|479.98815751442|479.98815751442|479.98815751442|479.98815751442|479.98815751442|478.16822629912|469.96333762725|469.96333762725|466.41035961134|462.97040180611|461.92311006655|461.92311006655|461.92311006655|461.92311006655|461.92311006655|461.92311006655|461.92311006655|461.92311006655|460.60788881635|456.16432022889|449.26523150161|444.77719475114|442.7641031089|442.44912741098|442.44912741098|441.28889489078|438.6423562887|435.30817094143|429.90241988827|423.27739952592|421.90455684648|421.90455684648||421.90455684648|415.91062990808|407.96403574043|404.79725216818|399.61027048906|399.33502174837|398.88432438229|398.88432438229|398.88432438229|383.74815678436|382.19348569475|382.19348569475|382.19348569475|379.87769771984|379.87769771984|379.87769771984|379.87769771984|379.87769771984|379.87769771984|379.87769771984|379.87769771984|379.87769771984|379.87769771984|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146|366.78057638146||366.78057638146|366.78057638146|366.78057638146|366.78057638146|365.29223665749|365.29223665749|365.29223665749|364.33638322127|364.33638322127|364.33638322127||364.33638322127|364.33638322127|364.33638322127|364.33638322127|364.33638322127|364.33638322127|364.33638322127|364.33638322127|364.09178391423|364.09178391423|364.09178391423|359.04296791251|351.79622811405|346.18373247875|346.18373247875|346.18373247875|346.18373247875||337.07738904703|329.12890300935|329.12890300935|329.12890300935|329.12890300935|329.12890300935|329.12890300935|329.12890300935|329.12890300935|329.12890300935|325.53820344187|325.53820344187|324.11078221242|322.37872941897|322.37872941897|-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083||-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083|-361.83234387083|-361.91261101479|-372.29170433025|-372.29170433025|-372.29170433025|-372.29170433025|-373.256851605|-373.256851605|-373.256851605|-373.256851605|-373.256851605|-373.256851605|-373.256851605|-373.256851605|-373.256851605|-373.256851605|-373.256851605|-373.256851605|-373.256851605|-373.256851605|-373.256851605|-385.13033933487|-397.53429965738
05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE|-38.432634728851||||||||||||-39.02007175185||||||-39.02007175185|||||||||||||||||-39.02007175185|||||||||||||||||||||-39.02007175185|-39.02007175185|-39.607301454828|-40.165890937697||||38.600568187517||||||||38.600568187517||||-39.781706647762|||-39.781706647762|-39.789135894331|-39.789135894331||||-39.789135894331|||-39.789135894331|||||||||-39.789135894331|||-39.789135894331|||-39.845706261035||-40.082449900702|||-40.139388812466|-41.006652412203|-41.006652412203||||-41.591835827063|||-42.310928815416||-42.501034729803||||||||-42.758085282887|||||-42.758085282887||||||||||-42.758085282887|-42.758085282887|-43.204673076664||-43.204673076664|||-44.513763875184|||||||-44.513763875184||-44.513763875184||47.025969718197|||47.025969718197|||||||||||-47.911143384267||||||-48.740714905317|||||47.800318535108|47.672573946073|||45.261750219215|44.903058579618|42.946329142511||42.946329142511|42.946329142511|42.946329142511|42.946329142511|||42.946329142511|||42.594810514384||42.520899910324||41.612111350555|||||||41.040679371643|||-43.717489662746|||-43.717489662746||||||||||||-43.717489662746|||-47.010543018557|-47.160602947051|-47.927891197|||-49.654324891605||||-50.525468127297|-50.525468127297|-50.525468127297|-50.525468127297|-50.525468127297|||48.818221142794||48.818221142794
05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH|3557.7664039946|-3923.893810266|-3923.893810266|-3923.893810266|-3923.893810266|-3923.893810266|-3923.893810266||-3923.893810266|-3923.893810266|-3923.893810266|-3923.893810266|-3923.893810266|-3923.893810266|-3923.893810266|-3954.0486780734|-3996.0852298131|3399.4408576477|3399.4408576477|3399.4408576477|3399.4408576477|3399.4408576477|3399.4408576477|3399.4408576477|3399.4408576477|3399.4408576477|3399.4408576477|3399.4408576477|3399.4408576477||3399.4408576477|3399.4408576477|3399.4408576477|3399.4408576477|3367.6999255953||||3367.6999255953|3367.6999255953|3367.6999255953|3367.6999255953|3367.6999255953|3367.6999255953|3367.6999255953|3367.6999255953|3367.6999255953|3367.6999255953|3367.6999255953|3367.6999255953|3367.6999255953|3206.0554728836|3196.728303204|3190.649249937|3190.649249937|3190.649249937|2925.1658332633|2737.9516460041|2737.9516460041|2621.0573844489|2542.2859827211|-3071.172235235|-3071.172235235|-3071.172235235||-3071.172235235|-3071.172235235|-3071.172235235|-3071.172235235|-3132.4156915637|-3132.4156915637|-3132.4156915637|-3132.4156915637|-3172.4618795152|-3180.7354216836|-3225.0393574262|-3247.0362437361|-3247.0362437361|2813.8903451211||2813.8903451211|2813.8903451211|2813.8903451211|2813.8903451211|2813.8903451211|2813.8903451211|2813.8903451211|2813.8903451211|2813.8903451211|2813.8903451211|2813.8903451211|2813.8903451211|2813.8903451211|2813.8903451211||2813.8903451211|2672.1003834679|-3045.1117396515|-3045.1117396515|-3045.1117396515|-3045.1117396515|-3045.1117396515|-3045.1117396515|-3097.4019329461|-3134.113258829|2629.0992415977|2629.0992415977|2629.0992415977||2629.0992415977|2629.0992415977|2506.8324906641|2341.3138785157|-2683.2142953219||-2683.2142953219|-2683.2142953219|-2683.2142953219|-2683.2142953219|-2683.2142953219|-2683.2142953219|-2683.2142953219|-2776.2381059132|-2825.4312287925|-2880.9235875472|-2884.2484265369|-2884.2484265369|-2884.2484265369|-2884.2484265369|-2884.2484265369|-2884.2484265369|-2921.5538072632|-2931.420101053|-2931.420101053|-2931.420101053|-2931.420101053|-2931.420101053|-2931.420101053|-2931.420101053||-2931.420101053|-3138.5223345033|2620.2390467429|2620.2390467429|2620.2390467429|2620.2390467429|2620.2390467429|2620.2390467429|2620.2390467429|2620.2390467429|2620.2390467429|2620.2390467429|2592.5433852699|-2858.5248263817||-2858.5248263817|-2858.5248263817|-2858.5248263817|-2858.5248263817|-2859.1942515352|-2898.4936128169|-2912.0484586855|-2927.3243603367|-2927.3243603367|-2927.3243603367|-2973.9715114852|-3003.7461238725|-3041.1623598583|-3043.2145080498|-3043.2145080498|-3043.2145080498|-3043.2145080498|-3043.2145080498|-3081.7938978331|-3105.5487753701|-3225.6097504112|-3240.788611568|-3346.5984572978|-3420.1426026033|-3420.1426026033|-3420.1426026033|-3452.3635918355|-3452.3635918355|-3452.3635918355|-3452.3635918355|-3595.570657595|-3659.5785084389|-3764.6030968381|-3764.6030968381|-3841.781218709|-3904.5010562915|-3904.5010562915|-3904.5010562915|-3904.5010562915|-3904.5010562915|-3904.5010562915|-3904.5010562915|-3904.5010562915|-3904.5010562915|-3904.5010562915|-3904.5010562915|-3904.5010562915|3332.8737299635|3332.8737299635|3019.3041444039|2813.9490493376|2742.4988263428|2742.4988263428|||2712.2209181586|2686.3565757318|2609.2850841464||-3249.7504047553|-3249.7504047553|-3249.7504047553|-3249.7504047553|-3249.7504047553|-3249.7504047553|-3260.3786312441|-3260.3786312441|-3260.3786312441|-3260.3786312441|-3260.3786312441|-3260.3786312441|-3260.3786312441|-3260.3786312441|-3355.9674459804|-3355.9674459804|-3654.6304955338|-3800.589439482|-3969.4327105356|-3974.0919005951|-4008.9910006612|-4251.1011118458|-4321.2234576064|-4443.8593973404|-4480.6771081561|-4527.9745646178|-4569.1384051309||-4693.6465141339|-4693.6465141339|-4693.6465141339|-4693.6465141339|-4693.6465141339|-4789.6072379266|-4945.9524865851|-5121.6148248515|-5121.6148248515|-5121.6148248515
05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE|532.27171411694|532.27171411694|532.27171411694|532.27171411694|532.27171411694|532.27171411694|532.27171411694|532.27171411694|529.80190457437|525.08544952708|520.51161058565|520.20734509516|518.39705010574|513.77450011748|509.46350055019|509.46350055019|509.46350055019|509.46350055019|509.46350055019|509.46350055019|509.46350055019|509.46350055019|509.46350055019|509.46350055019|509.46350055019|509.46350055019|505.18166727798|497.8129636422|497.58880530103|497.58880530103|497.58880530103|497.58880530103|497.58880530103||-514.17443299778|-514.17443299778|||-514.17443299778|-514.17443299778||||-514.17443299778|-514.17443299778|-514.17443299778|-514.17443299778|-514.17443299778|-514.17443299778|-514.17443299778|-514.17443299778|-514.17443299778|-514.17443299778|-517.65332080085|-517.65332080085|-517.65332080085|-517.65332080085|-517.65332080085|-517.65332080085|-517.65332080085|-517.65332080085|-517.65332080085|-517.65332080085|-517.65332080085|-517.65332080085|-517.65332080085|-518.24853557078|-518.24853557078|-518.99173891796|498.29890444953|498.29890444953|498.29890444953|498.29890444953|497.41648047995|497.41648047995|497.41648047995|497.41648047995|497.41648047995|497.41648047995|497.41648047995|497.41648047995|497.41648047995|497.41648047995|497.41648047995|497.41648047995|496.26831164439|492.14915017826|492.14915017826|489.08238908695|484.34210203409|484.34210203409|484.34210203409|481.54792102665|481.54792102665|481.54792102665|481.54792102665|481.54792102665|481.54792102665|481.54792102665|480.22547323274|478.05052886591|474.90057813443|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|-494.23301563413|476.23069637601|476.23069637601|476.23069637601|476.23069637601|474.27492735494|474.27492735494|470.34991012799|468.48956092945|468.48956092945|468.48956092945|468.48956092945|468.48956092945|468.48956092945|468.48956092945|468.48956092945|467.34395116293|-488.70408693935|-488.70408693935|-488.70408693935|-488.70408693935|-488.70408693935|-488.70408693935|-488.70408693935|-488.70408693935|-488.70408693935|-488.70408693935|-489.63468164216|-489.63468164216|-489.63468164216||-489.66076484003|-491.30085558668|-493.7898300464|-495.42202422962|-495.46893106948|-506.8543695504|-513.88864394687|-513.88864394687|-513.88864394687||-513.88864394687|-513.88864394687|-513.88864394687|-514.62071854828|-518.06746268006||-520.58606015015|-526.69006581625|-527.17765463137|-527.17765463137|496.62349724793|496.62349724793|496.62349724793|496.62349724793|496.62349724793|493.33166360881|492.39711556643|492.39711556643|489.10790618492|483.15765322261|483.15765322261|483.15765322261|483.15765322261|483.15765322261|483.15765322261||474.42517024735|471.71811039923|471.71811039923|466.42012334397|462.42235147215|460.35815982528|-488.36677288273|||-488.36677288273|-488.36677288273|-488.36677288273|-488.36677288273|-488.36677288273|-488.36677288273|-488.36677288273|-498.75197563413|-504.1799668233|-520.3795805704|-520.3795805704|-524.18287476029|-527.2698581321|-527.299842369|-533.88871374333|-534.07079304814|-536.4670284545|-536.4670284545|-536.74285341501|-536.74285341501|-536.74285341501|-536.74285341501|-536.74285341501|-536.74285341501|-536.74285341501|-536.74285341501|-537.40872601668|-541.8708066852|-547.02311853911|-547.4979094879|-552.469899431
05580|100089|/equities/wynn-macau|EAFAGROWTH|5.7324464927474||||5.7324464927474|5.7324464927474|5.7324464927474|5.7324464927474|5.72160719615|5.6801192361092|-6.1278547043611|-6.1278547043611|-6.1278547043611|-6.1278547043611|-6.1278547043611|-6.1278547043611|-6.1482083137268|-6.1482083137268|-6.1482083137268|-6.1482083137268|-6.1482083137268|-6.1482083137268|-6.1482083137268|-6.1482083137268|-6.1482083137268|-6.2222235804187|-6.2222235804187|-6.2222235804187|-6.2222235804187|-6.2522516698733|-6.2522516698733|-6.2958351739131|-6.341448329331|-6.341448329331|-6.341448329331|-6.341448329331||-6.341448329331|-6.3527201529361|-6.4955959812092|||-6.4955959812092|-6.4955959812092|-6.4955959812092|-6.4955959812092|-6.4955959812092|-6.5523289326482|-6.5775876446623|-6.6789861436308|-6.7105401087272|-6.7264074102434|-6.7264074102434|-6.7926749405367|-6.8463053368973|-6.8892281743605|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111||-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.990099642111|-6.9969544091194|-6.9969544091194|-6.9969544091194|-7.1349494102232|6.5123384841481|6.5123384841481|6.5123384841481||6.5123384841481|6.5123384841481|6.5123384841481||6.5123384841481|6.5070428459952|6.4316458342799|6.4316458342799|6.4316458342799|6.4316458342799|6.4316458342799|6.4316458342799|6.4316458342799|6.4316458342799|6.4316458342799|6.4316458342799|6.4316458342799|6.4316458342799|6.4316458342799|6.4316458342799|6.4316458342799|6.4316458342799|6.4316458342799|6.4316458342799|6.4316458342799|6.4316458342799|6.4316458342799|6.4141307493209|6.4141307493209|6.3568120687271|6.1403466561398|-6.7264789539274|-6.7264789539274|-6.7264789539274|-6.7264789539274|-6.7264789539274|-6.7264789539274|6.1372224419859|6.1372224419859|6.1372224419859|6.1372224419859|6.1372224419859|6.1372224419859|6.1372224419859|6.0348356700416|6.0348356700416|6.0348356700416|6.0348356700416|6.0348356700416|6.0348356700416|6.0209815538791|6.0209815538791|6.0209815538791|5.993155643637|5.993155643637|5.993155643637|5.993155643637|5.993155643637|5.993155643637|5.993155643637|5.993155643637|5.993155643637|5.993155643637|5.8996174305622|5.5623527069825|5.3576142545031|5.357178025222|5.357178025222|5.3251976754667||5.0291087391643|5.0234542690679|4.9999490405636|-5.3378384322144|-5.3378384322144|-5.3378384322144|-5.3378384322144|-5.4020426770291|-5.4182753953534|-5.4182753953534|-5.4182753953534|-5.4808613893277|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.1228888218647|5.0968378759026|5.0968378759026|5.0739732449092|5.0739732449092|5.0739732449092|5.0739732449092|4.9310812094518||-5.4523482744571||-5.4523482744571|-5.4523482744571|-5.4523482744571|-5.4523482744571|-5.4523482744571|-5.4523482744571|-5.4523482744571|||-5.4523482744571|-5.4523482744571|-5.4523482744571|-5.4523482744571|-5.4523482744571|-5.4523482744571|-5.4523482744571|-5.6203869122792|-5.72598542312||5.4226902043782|5.4226902043782|5.4226902043782|5.4226902043782|5.4226902043782|5.2532176434046|5.2532176434046|5.2532176434046|5.2532176434046|5.2532176434046|5.2532176434046|5.1469087003608|5.1288022738495|5.1288022738495|5.1288022738495|5.1288022738495|5.1288022738495|5.1288022738495|5.1288022738495|5.1288022738495|5.0964469889577
05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE|-2.4964443812437||||-2.4964443812437|-2.4964443812437|-2.4964443812437|-2.4964443812437|-2.4964443812437|-2.4964443812437|-2.4964443812437|-2.4964443812437|-2.4964443812437|-2.4964443812437|-2.4964443812437|-2.4964443812437|-2.4964443812437|-2.4964443812437|-2.4964443812437|-2.4964443812437|-2.4964443812437|-2.4964443812437|-2.4964443812437|-2.4964443812437|-2.4964443812437|-2.4964443812437|-2.4964443812437|-2.4964443812437|-2.5038271093443|-2.508141255387|-2.5440459516405|-2.5539398752715|-2.5645733818768|-2.5645733818768|-2.5645733818768|-2.5645733818768||-2.5645733818768|-2.5645733818768|-2.6167446470517|||-2.6167446470517|-2.6167446470517|-2.6167446470517|-2.6167446470517|-2.6167446470517|-2.6277094564637|-2.6277094564637|-2.6691215923318|-2.6729128946738|-2.6971254337581|-2.7051393840878|-2.7512659600674|-2.7819621752035|-2.8055136546307|-2.8722373892657|-2.8899012316901|-2.8899012316901|-2.8899012316901|-2.8899012316901|-2.8899012316901|-2.8899012316901|-2.8899012316901|-2.8899012316901|-2.9093346319418|-2.9670384947702|-2.9755983423574|-3.0201092507423|-3.022048516281|-3.022048516281|-3.0406094736607|-3.0929901336869|-3.0929901336869|-3.0929901336869|-3.0929901336869|-3.0929901336869|-3.0929901336869|-3.1115226108461|-3.1115226108461|-3.1115226108461|-3.1550658131472||-3.1550658131472|-3.1550658131472|-3.1550658131472|-3.1550658131472|-3.1550658131472|-3.1550658131472|-3.1550658131472|-3.1550658131472|-3.223406463291|-3.2321183079103|-3.2772448334698|2.9485838053822|2.9485838053822|2.9485838053822|2.9485838053822|2.9485838053822|2.9485838053822|2.9485838053822|2.9485838053822||2.9485838053822|2.9123154611719|2.8597812403871|2.8597812403871|2.8597812403871|2.8597812403871|2.8597812403871|2.8380901272245|-3.1734223030396|-3.1734223030396|-3.1734223030396|-3.1734223030396|-3.1734223030396|-3.1734223030396|-3.2232469080099|-3.2586075992726|-3.3274796514549|-3.3274796514549|-3.3274796514549|-3.3504110195397|-3.3504110195397|-3.3504110195397|-3.4132343771456|3.0867429016714|3.0867429016714|3.0867429016714|3.0419366490714|2.987066793515|2.987066793515|2.987066793515|2.987066793515|2.987066793515|2.987066793515|2.987066793515|2.987066793515|2.987066793515|2.987066793515|2.987066793515|2.987066793515|2.8900742266727|2.8864403571686|2.8864403571686|2.8864403571686|2.8864403571686|2.8864403571686|2.8864403571686|2.8864403571686|2.7938227086156|2.7936129267432|2.7936129267432|2.7936129267432|2.7936129267432|2.7936129267432|2.7936129267432|2.7936129267432|2.7936129267432|2.7936129267432|2.7936129267432|2.7645698714496|2.7128554370935|2.563172700994|2.4507474799871|2.4483302370413|2.4483302370413|2.4475891210087||2.3128766591293|2.3026407222993|2.2884898032355|-2.4960222457923|-2.4960222457923|-2.4960222457923|-2.5078025101598|-2.5481140082606|2.3151719604724|2.3151719604724|2.3151719604724|2.3151719604724|2.3151719604724|2.3151719604724|2.3024132819963|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.2007431210506|2.1747146647757|2.1602385884729|-2.3317220903495|-2.3317220903495|-2.3317220903495|-2.3317220903495|-2.3317220903495|-2.3317220903495||-2.3317220903495||-2.3317220903495|-2.3317220903495|-2.3317220903495|-2.3317220903495|-2.3317220903495|-2.3317220903495|-2.3317220903495|||-2.3317220903495|-2.3317220903495|-2.367918514104|-2.367918514104|-2.367918514104|-2.367918514104|-2.367918514104|-2.3732426154297|-2.4608252034896||2.3420476754174|2.3420476754174|2.3420476754174|2.3420476754174|2.3420476754174|2.3420476754174|2.3420476754174|2.3420476754174|2.3420476754174|2.3420476754174|2.3420476754174|2.2961641108179|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036|-2.5158985642036
05582|1054308|/equities/nmc-health-adr|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE|-181.57236997268|-181.57236997268|-181.57236997268|-181.57236997268|-181.57236997268|-181.57236997268|-181.57236997268|-181.57236997268|-181.57236997268|-181.57236997268|-181.57236997268|-181.57236997268|-181.57236997268|-181.57236997268|-181.57236997268|-181.57236997268|-181.57236997268|172.73293182705|172.73293182705|172.73293182705|172.73293182705|172.73293182705|172.73293182705|172.73293182705|172.73293182705|172.73293182705|172.52270118235|170.81967069306|169.47762894751|169.47762894751|169.47762894751|169.47762894751|169.47762894751||169.47762894751|168.44735702013|||166.59428642563|166.4464273273||||166.00158964915|165.42326485428|165.42326485428|163.23370217565|163.23370217565|163.23370217565|163.23370217565|163.23370217565|163.23370217565|163.23370217565|163.23370217565|163.23370217565|163.23370217565|163.23370217565|163.23370217565|162.36521751884|160.52742975145|160.52742975145|160.11658962998|159.64342444509|-166.08487702738|-166.08487702738|-166.08487702738|-166.08487702738|-166.08487702738|-167.04986828047|158.79620462574|158.79620462574|158.79620462574|157.30689012913|-165.21904465924|-165.21904465924|-165.21904465924|-165.21904465924|-165.21904465924|157.2455527625|157.2455527625|157.2455527625|156.50617380512|155.06518904779|154.43633404941|153.82606827142|153.82606827142|153.82606827142|153.79020644267|153.79020644267|153.70581786078|153.70581786078|153.70581786078|149.93345117915|149.93345117915|149.93345117915|149.93345117915|149.93345117915|149.93345117915|149.93345117915|149.93345117915|149.93345117915|149.93345117915|149.93345117915|149.93345117915|149.93345117915|148.434383926|147.64399172888|147.64399172888|146.2294344066|145.85770608302|145.55856197538|145.09840762021|145.03630446066|145.03630446066|144.67367213158|-150.3957267721|-150.3957267721|-150.3957267721|-150.3957267721|-150.3957267721|-150.3957267721|-150.3957267721|-150.3957267721|-150.3957267721|-150.3957267721|-150.3957267721|-152.42024823908|-153.62162476597|147.91673151341|147.91673151341|147.91673151341|147.91673151341|147.91673151341|147.91673151341|147.91673151341|147.91673151341|145.71304518743|143.42837828578|142.46208274565|142.11343307188|140.77881621973|139.60423787056|138.60748516651|137.64453030048|137.64453030048|137.64453030048|137.64453030048|136.77725792392|-143.32162714463|-143.32162714463|-143.32162714463|-143.32162714463|-143.32162714463|-143.32162714463|-143.87125492605|-144.45140521297|-145.2071116475|139.01490423042|139.01490423042|139.01490423042|139.01490423042|139.01490423042|137.24434176373|136.06685748613|136.06685748613|136.06685748613|136.06685748613|-141.665601234|-141.665601234|-141.665601234|-141.665601234|-141.665601234|-141.665601234|-141.665601234|-141.665601234||135.40235417414|135.40235417414|135.40235417414|135.40235417414|135.40235417414|135.40235417414|135.40235417414|135.40235417414|135.40235417414||135.40235417414|135.40235417414|135.40235417414|135.40235417414|135.40235417414||135.40235417414|135.40235417414|135.40235417414|135.40235417414|135.40235417414|135.40235417414|135.40235417414|134.09428038121|133.26585996947|131.31207358397|130.40167371122|130.40167371122|130.40167371122|129.15186374814|128.39095293848|127.54276845539|127.54276845539|127.54276845539|126.85029472338||124.55866351643|123.37907108244|122.42674937708|120.21860753676|118.65678301543|117.62698078917|115.56078480848|||115.56078480848|114.34808889107|111.47010385412|-123.80651396185|-123.80651396185|-123.80651396185|-123.80651396185|-124.09507617722|-124.09507617722|-129.09731186507|-132.69978765512|-134.80809968339|-136.16733416834|-136.41092236085|-138.09546589899|-139.51997041755|-140.82756342391|-140.82756342391|-140.82756342391|-141.20839939625|136.36456821196|136.36456821196|136.36456821196|136.36456821196|136.36456821196|136.36456821196|136.36456821196|136.36456821196|136.36456821196|135.79396467995|135.3788347915
05584|50559|/equities/crh?cid=50559|EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05585|1177390|/equities/universal-music-nv|EAFAVALUE|-20.875522032024|-20.875522032024|-20.875522032024|-20.896969996824|-20.900131935548|-20.900131935548|-20.900131935548|-20.900131935548|-20.900131935548|-20.900131935548|-20.900131935548|-20.900131935548|-20.900131935548|-21.390702506647|-21.917158693585|-21.917158693585|-21.917158693585|-21.917158693585|-22.065110738691|-22.065110738691|-22.065110738691|-22.065110738691|-22.065110738691|-22.340677640633|-22.738585611212|-22.738585611212|-22.738585611212|-22.738585611212|-22.738585611212|-22.738585611212|-22.738585611212|-22.738585611212|-22.852765053599|-22.852765053599|-22.852765053599|-22.852765053599||-22.852765053599|-22.852765053599|-22.852765053599|||-22.852765053599|-22.852765053599|-22.852765053599|-22.852765053599|-22.852765053599|-22.852765053599|-22.852765053599|-22.852765053599|-22.852765053599|-22.852765053599|-22.852765053599|-22.852765053599|-22.968431695669|-22.968431695669|-22.968431695669|-22.968431695669|-23.119211429626|-23.119211429626|-23.119211429626|-23.119211429626|-23.119211429626|-23.119211429626|-23.119211429626|-23.119211429626|-23.119211429626|-23.119211429626|-23.119211429626|-23.434890221998|-23.434890221998|-23.666545602398|-23.762325095285|-23.762325095285|-23.762325095285|-23.762325095285|-23.762325095285|-23.762325095285|-23.762325095285|-24.293963550199|-24.293963550199|-24.293963550199|-24.489959953746|-24.571334851581|-24.571334851581|-24.571334851581|-24.571334851581|-24.571334851581|-24.571334851581|-24.589509064765|-24.589509064765|-24.589509064765|-24.589509064765|-24.589509064765|-24.589509064765|-24.720566280254|-25.077850350151|-25.36205621164|23.972589124356|23.972589124356|23.972589124356|23.972589124356|23.363988572927|-24.65178637813|-24.65178637813|-24.65178637813|-24.65178637813|-24.65178637813|-24.65178637813|-24.65178637813|-25.2908736899|23.910790043321|23.910790043321|23.910790043321|23.910790043321|23.910790043321|23.910790043321|23.910790043321|23.910790043321|-24.995050563493|-24.995050563493|-24.995050563493|-24.995050563493|-25.162833785656|-25.322593264715|-25.691769764309|-25.886663699088|-25.886663699088|-25.886663699088|-25.886663699088|-25.886663699088|-25.886663699088|-25.886663699088|-25.886663699088|-25.886663699088|-25.886663699088|-25.886663699088|-25.886663699088|-25.886663699088|-25.886663699088|-25.886663699088|-25.886663699088|-25.886663699088|-25.886663699088|-25.886663699088|-25.886663699088|-27.009214995743|-27.009214995743|-27.577460419736|-28.38662384572|26.874478109796|26.874478109796|26.539418918247|-27.777925764254|-27.777925764254|-27.777925764254|-27.777925764254|-27.777925764254|-27.777925764254|-27.777925764254|-27.777925764254|-27.973302495248|-27.973302495248|-28.03351587426|-28.03351587426|-28.03351587426|-28.079302583432|-28.079302583432|-28.079302583432|-28.079302583432|-28.079302583432|-28.079302583432|-28.079302583432|-28.079302583432|-28.079302583432|-28.079302583432|-28.079302583432|-28.174261959364|-28.174261959364|26.896472045052|26.896472045052|26.896472045052|26.896472045052|26.896472045052|26.896472045052|26.896472045052|26.896472045052|26.896472045052|26.896472045052|26.896472045052|26.896472045052|26.896472045052|26.896472045052|26.896472045052|26.842191241702|26.335212414486|26.169680057877|26.044644500276|25.994604483203|25.785671436075|25.642888835543|25.642888835543|25.642888835543|25.642888835543|25.42831842825|25.42831842825|25.252021285397|24.952800508453|24.615739147143|24.615739147143|24.615739147143||24.615739147143|23.63248750046|23.603875492184|23.377083723378|23.236204192187|-24.854548713395|-24.854548713395|||-24.854548713395|-24.854548713395|-24.854548713395|-24.854548713395|-24.854548713395|-24.854548713395|-24.854548713395|-25.038146727406|-25.038146727406|-25.796273700752|-26.228637580914|-26.666819869195|-27.180354130174|-27.272873196126|-27.272873196126|-27.272873196126|-27.48096962452|-27.551632462608|-27.649592570317|-27.65732487468|-27.682027485945|-27.984475615928|-28.103862342249|-28.194212382971|-28.194212382971|25.590319693156|25.47536200467|25.47536200467|25.47536200467|25.47536200467|-27.467376084425
05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE||0.93309266445171||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.89899181521745||||||||||||||||||-0.9114646271775|||0.88233926385533|||||||||||||||||||||||||||||||||||||||||||||||-0.8822259085347|||||||-0.8822259085347||||||||||||||||||||||-0.8822259085347|-0.89252969478785|||||||||||||||||-0.90417096996029|-0.90417096996029||||-0.90417096996029||||||-0.90417096996029||||||||||||0.89058228241381||||||||0.8710469350437|||||0.81782997815915|0.81325058030872|||||||||0.81325058030872|0.80822535929597|0.80822535929597|||||0.76979489654872|-0.80279639632236|||||-0.80279639632236||
05587|50586|/equities/smurfit-kappa-group?cid=50586|EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE|32.994812345931|32.994812345931|32.994812345931|32.994812345931||32.994812345931|32.994812345931|32.994812345931|32.994812345931|32.994812345931|32.994812345931|32.994812345931|32.994812345931|32.994812345931|31.697291851517|30.898365522703|30.898365522703|30.898365522703|30.898365522703|30.898365522703|30.898365522703|30.898365522703|30.898365522703|30.898365522703||30.898365522703|30.898365522703|30.898365522703|30.898365522703|30.898365522703|30.564974852006|30.564974852006|30.564974852006|30.2216370587|29.880093149073|29.880093149073||29.880093149073|29.880093149073|29.880093149073|29.880093149073||29.880093149073|29.466771076926|28.897523507816|28.268636925731|28.186540638643|28.066989619685|28.040038222685|27.941065914779|27.723683285878|27.689042329971|27.16395817883|26.758565172963|26.285906510676|26.275451135994|26.140222920711|25.241358957616|24.785676225388|24.561307095117|24.536451921007||23.906335946742|23.616814938422|23.616814938422|23.616814938422|23.616814938422|23.616814938422|23.616814938422|23.616814938422|23.616814938422|23.616814938422|23.244516098098|22.504463526492|22.119942222609|22.119942222609|22.119942222609|21.681046735991|18.969330413534|18.969330413534|18.675645200625|18.638991051695|18.638991051695|18.638991051695|18.638991051695|18.638991051695|18.638991051695|18.638991051695|18.638991051695|18.638991051695|18.638991051695|18.638991051695|18.638991051695|18.638991051695|18.638991051695|18.638991051695|18.638991051695|18.638991051695|18.431791126348|18.431791126348|18.431791126348|18.217242737878|18.217242737878|17.837491587653|-19.900095646592|-19.900095646592|18.342574349873|18.342574349873|18.342574349873|18.342574349873|18.342574349873|18.342574349873|18.342574349873|18.342574349873|18.342574349873|18.342574349873|18.225915211034|18.180462061909|18.070236404237|17.57829550405|17.250805628516|17.246611869161|17.246611869161|17.108578186063||17.108578186063|17.108578186063|17.108578186063|17.108578186063|17.108578186063|17.108578186063|16.868389914016|16.868389914016|16.868389914016|16.868389914016|16.404877686479|16.190309021184|15.615343806158|-16.832704328287|-16.832704328287|-16.832704328287|-16.832704328287|-16.832704328287|-16.832704328287|-16.832704328287|-16.832704328287|-17.230697590845|-17.230697590845|-17.230697590845|-17.230697590845|-17.230697590845|-17.230697590845|-17.230697590845|-17.230697590845|-17.230697590845|-17.230697590845|-17.230697590845|-17.230697590845|-17.566916853008|16.133708553005|16.133708553005|16.133708553005|16.133708553005|16.133708553005|16.133708553005||16.133708553005|16.133708553005|16.133708553005|16.133708553005|16.133708553005|16.133708553005|16.133708553005|16.133708553005|16.133708553005|16.133708553005||16.133708553005|16.133708553005|16.133708553005|16.133708553005|16.133708553005|16.133708553005|16.133708553005|16.133708553005|16.091673751333|16.091673751333|16.091673751333|16.091673751333|16.091673751333|16.091673751333|16.091673751333|16.091673751333|15.882899378548||15.882899378548|15.882899378548|15.882899378548|15.882899378548|15.882899378548|15.882899378548|15.882899378548|15.882899378548|15.882899378548|15.882899378548|15.882899378548|15.882899378548|15.170444381248|14.597645756653|14.597645756653|14.288496120165|13.906939991525|13.664933849497|13.480759542433|-15.383881038776|-15.383881038776|-15.383881038776|-15.383881038776|-15.383881038776|-15.383881038776||-15.750161935213|-15.750161935213|-15.841374167529|-15.841374167529|-15.841374167529|-15.87082376783|-15.87082376783|-15.87082376783|-15.87082376783|-15.87082376783|14.530130151943|14.530130151943|14.530130151943|14.530130151943|14.530130151943|14.530130151943|14.530130151943|14.530130151943|14.530130151943|14.530130151943|14.530130151943|14.530130151943|14.530130151943|14.530130151943|-16.660225151151|-16.660225151151|-16.660225151151|-16.660225151151|-16.660225151151|-17.035528233945|-17.305308981405
05589|1036819|/equities/nippon-building|EAFAVALUE|-147120.90874453|-147120.90874453|-147120.90874453|-147120.90874453|-147120.90874453|-147120.90874453|-147120.90874453||-147120.90874453|-147120.90874453|-147120.90874453|-147120.90874453|-147120.90874453|-147120.90874453|-147120.90874453|-147120.90874453|-147120.90874453|-147120.90874453|-148012.12082725|-148585.68980806|-149928.54423117|-151315.04914575|-152300.05460639|144208.15554679|144208.15554679|144208.15554679|-147362.43896135|-147362.43896135|-147362.43896135||-147362.43896135|-147362.43896135|-147362.43896135|-147362.43896135|-147362.43896135||||-147362.43896135|-147362.43896135|-147362.43896135|-147362.43896135|-147362.43896135|-147362.43896135|-147362.43896135|-147362.43896135|-147362.43896135|-147362.43896135|-147362.43896135|-147362.43896135|-147362.43896135|-147362.43896135|-147362.43896135|-147362.43896135|-147908.26551261|-148659.1839029|-150499.09322545|-151171.21469494|-152140.23854993|-154061.37616659|145067.43683137|145067.43683137|143424.92981263|143261.03312514||142050.4947165|142050.4947165|142050.4947165|142050.4947165|142050.4947165|141689.43857389|141474.61552332|141474.61552332|139994.01724813|139610.01916459|139322.24351621|138669.15946245|137921.27498279|137921.27498279||-142918.5526165|-142918.5526165|-142918.5526165|-142918.5526165|-142918.5526165|-142918.5526165|-142918.5526165|-142918.5526165|-142918.5526165|-142918.5526165|-142918.5526165|-142918.5526165|-142918.5526165|-142918.5526165||-143476.16957389|-144295.74397098|-144837.14941261|-144837.14941261|-144837.14941261|-144837.14941261|-144837.14941261|-144837.14941261|-145646.83268067|-146052.55534131|-146052.55534131|-146052.55534131|-146052.55534131||-146052.55534131|-146052.55534131|-146052.55534131|-146052.55534131|-146052.55534131||-146052.55534131|-146052.55534131|-146052.55534131|-146052.55534131|-146052.55534131|-146052.55534131|140569.14741322|140569.14741322|140569.14741322|140569.14741322|140569.14741322|140569.14741322|140569.14741322|140569.14741322|140569.14741322|140569.14741322|140569.14741322|140569.14741322|137087.94157024|135719.74249727|135719.74249727|135719.74249727|135719.74249727|135719.74249727||135719.74249727|135719.74249727|134648.4475275|134648.4475275|134565.3673179|134565.3673179|134172.63035322|133764.0337258|132935.23144829|132935.23144829|132935.23144829|132389.14605365|130843.49561517|-135330.35067675||-135330.35067675|-135330.35067675|-135330.35067675|-135330.35067675|-135330.35067675|-135330.35067675|-135330.35067675|-135330.35067675|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|129097.43923947|128447.15471052|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128446.28985701|128444.82526598|128444.82526598|128444.82526598|||128444.82526598|127205.36140664|127150.44618104||127150.44618104|126511.60686782|126446.78582692|126446.78582692|126446.78582692|125860.73133199|125860.73133199|125860.73133199|125860.73133199|125377.44608888|125377.44608888|124781.30354474|124781.30354474|124781.30354474|124781.30354474|124781.30354474|124781.30354474|124781.30354474|124781.30354474|124781.30354474|124781.30354474|124781.30354474|124084.78171637|122828.93875381|122828.93875381|122828.93875381|122828.93875381||121587.70972645|121130.78858495|120439.76509438|120051.75065971|120051.75065971|120051.75065971|120051.75065971|120051.75065971|120051.75065971|120051.75065971
05590|1036820|/equities/japan-real-estate|EAFAVALUE|-129214.87811596|-129214.87811596|-129214.87811596|-129214.87811596|-129214.87811596|-129214.87811596|-129214.87811596||-129214.87811596|-129214.87811596|-129214.87811596|-129214.87811596|-129214.87811596|-129214.87811596|-129214.87811596|-129214.87811596|-129214.87811596|-129214.87811596|-129488.75346218|-130620.8371802|-131840.36242892|-131840.36242892|-131840.36242892|-131840.36242892|-131840.36242892|-131840.36242892|-131840.36242892|-131840.36242892|-131840.36242892||-131840.36242892|-131840.36242892|-131840.36242892|-131840.36242892|-131840.36242892||||-131840.36242892|-131840.36242892|-131840.36242892|-131840.36242892|-131840.36242892|-131840.36242892|-131840.36242892|-131840.36242892|-131840.36242892|-131840.36242892|-131840.36242892|-131840.36242892|-131840.36242892|-131840.36242892|-131840.36242892|-131840.36242892|-132494.84714325|-133438.71904805|-135181.91005339|-136313.23339266|130005.83997461|130005.83997461|130005.83997461|130005.83997461|128773.15552735|128609.06169705||127893.40188562|127320.44653957|127148.69943157|127148.69943157|126542.05065016|126542.05065016|126542.05065016|126542.05065016|125885.61183351|125228.45759279|124098.28621421|123872.19430905|123872.19430905|123872.19430905||123872.19430905|123872.19430905|123872.19430905|123872.19430905|123835.7714545|-128513.85852624|-128513.85852624|-128513.85852624|-128513.85852624|-128513.85852624|-128513.85852624|-128513.85852624|-128513.85852624|-128513.85852624||-128513.85852624|-128626.50947359|-128943.72738196|-128943.72738196|-128943.72738196|-128943.72738196|-128943.72738196|-128943.72738196|-129370.80820217|-130356.45355797|126517.54485906|126517.54485906|126517.54485906||126517.54485906|126517.54485906|126517.54485906|126517.54485906|126517.54485906||125991.71651006|125363.20861248|125363.20861248|125363.20861248|125363.20861248|125363.20861248|125363.20861248|125363.20861248|125363.20861248|125363.20861248|125363.20861248|125363.20861248|125363.20861248|125363.20861248|125363.20861248|125363.20861248|125363.20861248|124098.00956942|123899.95402956|123899.95402956|123899.95402956|123899.95402956|123899.95402956|123899.95402956||122911.06003284|122151.17781427|120645.75312697|119311.94791885|119157.71990984|119125.24434426|118700.27149363|118211.4127707|117033.84292678|117033.84292678|-120407.92540636|-120407.92540636|-120407.92540636|-120407.92540636||-120407.92540636|-120407.92540636|-120407.92540636|-120407.92540636|-120407.92540636|-120407.92540636|-120407.92540636|-120969.91711817|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|116577.03579911|115507.81755456|115507.04593568|115507.04593568|115507.04593568|115507.04593568|115507.04593568|115057.82881743|114264.25424159|113954.72693509|113821.91881677|113571.15064029|113571.15064029|113571.15064029|113112.38960032|111847.09955591|110324.55506213|110129.79598974|110129.79598974|110129.79598974|110129.79598974|110129.79598974|110129.79598974|110129.79598974|110129.79598974|110129.79598974|110129.79598974|110129.79598974|110129.79598974|||110129.79598974|109044.21776638|108380.51576096||108380.51576096|108152.14782025|108152.14782025|108152.14782025|107646.83091139|107067.07519924|107067.07519924|106974.52799916|105910.58666573|105200.65185081|104884.05761202|-111660.06295041|-111660.06295041|-111660.06295041|-111660.06295041|-111660.06295041|105674.4001585|105674.4001585|105674.4001585|105674.4001585|105674.4001585|105674.4001585|105674.4001585|104971.55573167|104673.95081297|-109616.23251288|-109616.23251288||-109616.23251288|-109616.23251288|-109616.23251288|-109616.23251288|-109616.23251288|-109616.23251288|-110090.25834765|-110916.95371961|-111118.83746623|-111590.42202992
05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE|-94070.685266495|-94070.685266495|-94070.685266495|-94070.685266495|-94070.685266495|-94070.685266495|-94849.357014245||-94849.357014245|-94849.357014245|-94849.357014245|-94849.357014245|-94849.357014245|-94849.357014245|-94849.357014245|-94849.357014245|-94849.357014245|-94893.730015828|-95357.074093615|-95357.074093615|-96009.350732857|-96009.350732857|-97310.389703175|93627.997663683|93627.997663683|93627.997663683|93326.493924224|93326.493924224|93326.493924224||93326.493924224|92840.548804693|91322.832005214|90532.406653276|90532.406653276||||90532.406653276|90532.406653276|90301.736608983|90301.736608983|-93980.664493037|-93980.664493037|-93980.664493037|-93980.664493037|-93980.664493037|-93980.664493037|-93980.664493037|-93980.664493037|-93980.664493037|-93980.664493037|-93980.664493037|-93980.664493037|-93980.664493037|-95161.849436708|91178.46299713|91178.46299713|91178.46299713|91178.46299713|91178.46299713|91178.46299713|91178.46299713|89964.9588857||89577.732095222|88986.368994691|88796.134561348|88796.134561348|88345.705068164|88113.150769751|88113.150769751|88113.150769751|88113.150769751|88113.150769751|88113.150769751|88113.150769751|88113.150769751|86575.723077501||86333.963449848|86333.963449848|86333.963449848|86333.963449848|86333.963449848|85954.403833164|85549.720288514|85549.720288514|85549.720288514|85549.720288514|85549.720288514|84544.133653904|83943.050279704|83943.050279704||83943.050279704|83700.062073708|83700.062073708|83505.624526343|83139.582807047|82987.13926796|82987.13926796|82963.959906399|82963.959906399|82963.959906399|82963.959906399|82963.959906399|82963.959906399||82963.959906399|82963.959906399|82593.288784888|82275.876427654|82162.084919615||81074.538799572|-85339.13902086|-85339.13902086|-85339.13902086|-85339.13902086|-85339.13902086|-85921.265578734|83041.473828898|83041.473828898|83041.473828898|82546.082032109|82034.535591232|81299.483990258|81160.888569208|81160.888569208|81160.888569208|81160.888569208|81045.431743565|80610.322348498|80610.322348498|80610.322348498|80610.322348498|80610.322348498|80433.691498332||79832.335183125|79832.335183125|-83300.420774121|-83300.420774121|-83300.420774121|-83300.420774121|-83300.420774121|-83300.420774121|-83300.420774121|-83300.420774121|-83300.420774121|-83300.420774121|-83300.420774121|-83300.420774121||-83300.420774121|-83893.729735043|-83893.729735043|-83893.729735043|-83893.729735043|-83893.729735043|-83893.729735043|-84593.033038937|-85203.370043263|-85431.522270293|-85685.02474477|-85811.141660209|-85811.141660209|-85962.379622455|-86991.532913839|-87757.258793154|-88413.620881282|-88894.473088179|-88894.473088179|-88894.473088179|-89399.414542421|-90338.238380468|-90715.109111689|-90715.109111689|-92316.787901876|-92624.208779863|-93199.120866514|-94126.800962793|-94568.667736437|-95392.964151597|-97453.293501774|-99020.326113082|-101111.47345898|-103157.1927322|-105646.88081356|-108252.08979284|-111357.8775476|-115825.36567789|-119126.34250668|-123464.46302826|-127869.78270501|-132825.6973632|-242410.09429245|-243294.54921383|231680.86431718|231680.86431718|231680.86431718|231680.86431718|231680.86431718|231680.86431718|231680.86431718|231680.86431718|231680.86431718|||231680.86431718|228112.07146353|-240982.0145276||-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|-240982.0145276|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961||228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961|228296.16366961
05592|1056306|/equities/glp-j-reit|EAFAVALUE|-147234.83200559|-147234.83200559|-147234.83200559|-147234.83200559|-147234.83200559|-147234.83200559|-147583.14667288||-147940.52692082|-147940.52692082|-147940.52692082|-147940.52692082|-147940.52692082|-147940.52692082|-147940.52692082|-147940.52692082|-147940.52692082|-147940.52692082|-149056.14102314|-149717.93447015|-151614.3716335|-152327.07959278|-152924.53288086|146530.88768057|146530.88768057|146530.88768057|145859.59865961|145859.59865961|145859.59865961||145859.59865961|145432.88739957|144621.46592539|144621.46592539|144014.90524745||||144014.90524745|144014.90524745|143927.67249717|143769.63610796|-148028.46379214|-148028.46379214|-148028.46379214|-148028.46379214|-148028.46379214|-148028.46379214|-148028.46379214|-148028.46379214|-148028.46379214|-148028.46379214|-148028.46379214|-148028.46379214|-148520.5153246|143223.84169834|143223.84169834|143223.84169834|143223.84169834|143223.84169834|143223.84169834|143223.84169834|142598.71299815|141148.56999794||139942.85555327|139192.62634416|139192.62634416|139192.62634416|139192.62634416|139192.62634416|139192.62634416|139192.62634416|137508.47371574|137109.41523971|137049.35026634|135977.05585149|135931.11554629|135931.11554629||135931.11554629|135931.11554629|135931.11554629|135931.11554629|135931.11554629|135931.11554629|135931.11554629|135931.11554629|135931.11554629|135931.11554629|135931.11554629|135931.11554629|135931.11554629|135931.11554629||135931.11554629|135931.11554629|135931.11554629|135867.90616254|135192.11795838|132791.24217598|132245.82463998|-137555.05272515|-137555.05272515|-137555.05272515|-137555.05272515|-137555.05272515|-137555.05272515||-137555.05272515|-137555.05272515|-137555.05272515|-137555.05272515|-137555.05272515||-137555.05272515|-137555.05272515|-137555.05272515|-137714.95572723|-137714.95572723|-137714.95572723|-138311.06191914|-140317.84657683|134705.65353481|134705.65353481|134705.65353481|134705.65353481|134705.65353481|134705.65353481|134705.65353481|134569.55217395|134569.55217395|134569.55217395|133505.05797105|133105.14856128|133105.14856128|133105.14856128|133105.14856128|132647.52889064||132647.52889064|132647.52889064|131591.69876738|130235.22085264|129789.13428071|128637.92697857|128481.02997619|127706.69997354|127094.89793667|127094.89793667|127094.89793667|127094.89793667|127094.89793667|127094.89793667||127094.89793667|127094.89793667|127094.89793667|127094.89793667|127094.89793667|127094.89793667|127094.89793667|127094.89793667|127094.89793667|127094.89793667|126530.42368934|126530.42368934|126530.42368934|126530.42368934|126530.42368934|126530.42368934|126530.42368934|126530.42368934|126478.24854371|125310.94776977|125310.94776977|125310.94776977|125310.94776977|125310.94776977|125310.94776977|124912.8984812|124912.8984812|124108.77609022|123820.5720507|123820.5720507|123820.5720507|123820.5720507|123820.5720507|123166.29637357|123166.29637357|123166.29637357|123166.29637357|122190.32930397|121948.2118769|121948.2118769|121948.2118769|121948.2118769|121948.2118769|121948.2118769|121948.2118769|121948.2118769|121948.2118769|121948.2118769|121948.2118769|121948.2118769|121948.2118769|121948.2118769|121948.2118769|||121309.12430766|118893.47145296|-125095.37097864||-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864||-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-125095.37097864|-126350.41219849|119403.95648775|119403.95648775
05593|1056337|/equities/daiwa-house-reit|EAFAVALUE|-139840.45969386|-139840.45969386|-139840.45969386|-139840.45969386|-139840.45969386|-139840.45969386|-140306.06632651||-140718.57168017|-140718.57168017|-140718.57168017|-140718.57168017|-140718.57168017|-140718.57168017|-140718.57168017|-140718.57168017|-140718.57168017|-140718.57168017|-140753.96853352|-141876.63170391|-143679.59078212|-144245.84926177|-144245.84926177|138899.57989005|138899.57989005|138899.57989005|138899.57989005|138899.57989005|138899.57989005||138899.57989005|138899.57989005|138899.57989005|138899.57989005|138899.57989005||||138899.57989005|138333.85444452|138333.85444452|138333.85444452|137650.73535545|137650.73535545|137650.73535545|137650.73535545|137650.73535545|137650.73535545|137650.73535545|137650.73535545|137650.73535545|137650.73535545|137650.73535545|137650.73535545|137650.73535545|137650.73535545|137650.73535545|137650.73535545|137650.73535545|137650.73535545|137650.73535545|137217.48372828|135641.64858697|135435.16509664||134216.85010738|133843.0000633|133843.0000633|133843.0000633|133843.0000633|133843.0000633|133750.00007814|133750.00007814|132722.22230905|132319.13589894|131599.03988771|131421.15543079|129556.83936755|129085.37707505||128428.19675006|128407.36435003|128407.36435003|128407.36435003|128407.36435003|127674.84927782|126855.38808646|126204.51040667|126204.51040667|126204.51040667|-129731.96196391|-129731.96196391|-129731.96196391|-129731.96196391||-129731.96196391|-129731.96196391|-129731.96196391|-129731.96196391|-129731.96196391|-129731.96196391|-129731.96196391|-129731.96196391|-130324.40218213|-130354.89131347|-130404.12972907|-130404.12972907|-130404.12972907||-130404.12972907|-130404.12972907|-130404.12972907|-130404.12972907|-130404.12972907||-130404.12972907|-130404.12972907|-130404.12972907|-130404.12972907|-130404.12972907|-130404.12972907|-130676.81081008|-131885.34534454|-132738.12804463|-132738.12804463|-132738.12804463|127398.69703916|127398.69703916|127398.69703916|127398.69703916|127398.69703916|127398.69703916|127398.69703916|126479.10782129|125976.3760422|125976.3760422|125976.3760422|125976.3760422|125315.22776707||125315.22776707|125315.22776707|124861.36418564|123968.18242849|122950.75825387|122577.58333865|122577.58333865|122577.58333865|121450.0925985|120283.43622055|119640.16277757|119640.16277757|119640.16277757|119640.16277757||119640.16277757|119640.16277757|119640.16277757|119640.16277757|119640.16277757|119640.16277757|119640.16277757|119640.16277757|119640.16277757|119640.16277757|119640.16277757|119640.16277757|119640.16277757|119640.16277757|119640.16277757|119640.16277757|119150.18086397|118530.75651552|118375.8405728|117262.48727102|117262.48727102|117262.48727102|117262.48727102|117262.48727102|117262.48727102|116791.65252335|116596.28058151|116502.43374233|116502.43374233|116502.43374233|116502.43374233|116502.43374233|116502.43374233|116502.43374233|116502.43374233|116502.43374233|116502.43374233|116173.02197867|116173.02197867|116173.02197867|116173.02197867|116173.02197867|116173.02197867|116173.02197867|116173.02197867|116173.02197867|116173.02197867|116173.02197867|116173.02197867|116173.02197867|116173.02197867|116173.02197867|116173.02197867|||116173.02197867|116148.14429762|116148.14429762||116148.14429762|116148.14429762|116148.14429762|116148.14429762|115372.93810847|-120782.92731195|-120782.92731195|-120782.92731195|-120782.92731195|-120782.92731195|-120782.92731195|-120782.92731195|-120782.92731195|-120782.92731195|-120782.92731195|-120782.92731195|-120940.94145802|-120940.94145802|-120940.94145802|-120940.94145802|-120940.94145802|-120940.94145802|-120940.94145802|-120940.94145802|-120940.94145802|-120940.94145802|-120940.94145802||-120940.94145802|-120940.94145802|-120940.94145802|-120940.94145802|-120940.94145802|-120940.94145802|-120940.94145802|-122537.15717558|-122691.28575064|-123526.42861182
05594|1056319|/equities/japan-retail|EAFAVALUE|119608.06578818|119392.2953202|119130.32813356|-124823.85168166|-124823.85168166|-124823.85168166|-124823.85168166||-124823.85168166|-124823.85168166|-124823.85168166|-124823.85168166|-124823.85168166|-124823.85168166|-124823.85168166|-124823.85168166|-124823.85168166|-124823.85168166|-125115.39075739|-126061.54528599|-127151.71698444|-127251.90776049|-127528.59654407|121818.02776339|121818.02776339|121431.14195933|121134.60217703|120565.11000662|120565.11000662||120565.11000662|120565.11000662|120565.11000662|120565.11000662|120449.51852669||||120449.51852669|120127.24280743|119587.3367993|119587.3367993|119169.26311033|118672.10303201|118672.10303201|118672.10303201|-123202.55160664|-123202.55160664|-123202.55160664|-123202.55160664|-123202.55160664|-123202.55160664|-123202.55160664|-123202.55160664|-123736.16845182|118847.39215199|118847.39215199|118847.39215199|118847.39215199|118847.39215199|118847.39215199|118847.39215199|118847.39215199|118847.39215199||118847.39215199|118847.39215199|118847.39215199|118847.39215199|118847.39215199|118635.99127999|117601.10142221|117429.00158023|116887.77953359|116747.5328151|116580.59201678|115856.21335198|115006.90372442|114970.86879558||114970.86879558|114006.52088398|113835.02320442|113711.1368938|113606.81877089|113568.68752321|112948.54169246|112023.44539432|112023.44539432|112023.44539432|111970.49488258|111483.88320286|111249.23625514|111249.23625514||111249.23625514|111249.23625514|111249.23625514|111249.23625514|111249.23625514|111249.23625514|111249.23625514|111249.23625514|111249.23625514|111249.23625514|111249.23625514|111249.23625514|111249.23625514||111249.23625514|111249.23625514|111249.23625514|111249.23625514|111249.23625514||111056.86032691|111056.86032691|111056.86032691|111056.86032691|111056.86032691|111056.86032691|111056.86032691|111056.86032691|111056.86032691|111056.86032691|111056.86032691|111056.86032691|111056.86032691|111056.86032691|111056.86032691|111056.86032691|111056.86032691|110802.0670299|109691.18558878|109290.32249471|109290.32249471|109290.32249471|109290.32249471|109100.35832745||108167.06480828|108113.40534253|107153.78371393|106637.53745992|106386.15273324|106329.20090524|106329.20090524|105243.55656137|104405.83339493|104405.83339493|104405.83339493|104405.83339493|104405.83339493|103718.97585039||103718.97585039|103718.97585039|103393.30650043|103056.66186616|103056.66186616|103056.66186616|101883.94584082|101883.94584082|101883.94584082|101883.94584082|101265.49537869|101206.10597632|100251.22886258|99835.455067119|99835.455067119|99835.455067119|99835.455067119|99835.455067119|99217.172296799|98685.746996443|98323.05221827|98189.57063984|98189.57063984|97532.856266489|97280.95140721|97034.390452455|96593.767169394|96093.074632661|96065.524237853|96065.524237853|95745.026930947|95702.418733344|95702.418733344|95702.418733344|95702.418733344|95601.134238697|95601.134238697|93790.149154108|93701.34703084|93701.34703084|93701.34703084|93701.34703084|93701.34703084|93701.34703084|93701.34703084|93701.34703084|93654.522223503|93654.522223503|93654.522223503|93654.522223503|93579.180004805|93579.180004805|93579.180004805|||93099.487472704|-97782.87339104|-97782.87339104||-97782.87339104|-97782.87339104|-97782.87339104|-97782.87339104|-97782.87339104|-97782.87339104|-97782.87339104|-97782.87339104|-97782.87339104|-97782.87339104|-97782.87339104|-97782.87339104|-97782.87339104|-97782.87339104|-97782.87339104|-97782.87339104|92531.505982192|92531.505982192|92531.505982192|92531.505982192|92329.451091325|91916.056768139|91862.285297932|91063.474009956|91063.474009956|91063.474009956|91063.474009956||-93946.050079029|-93946.050079029|-93946.050079029|-93946.050079029|-93946.050079029|-93946.050079029|-93946.050079029|-94806.722310032|91181.470086935|91181.470086935
05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE|-173081.27318052|-173081.27318052|-173081.27318052|-173081.27318052|-173081.27318052|-173081.27318052|-173081.27318052||-173081.27318052|-173081.27318052|-173081.27318052|-173081.27318052|-173081.27318052|-173081.27318052|-173081.27318052|-173081.27318052|-173081.27318052|-173081.27318052|-173634.74797836|-175027.49775373|169213.43356321|169213.43356321|169213.43356321|169213.43356321|169213.43356321|169213.43356321|168155.56098645|168155.56098645|168155.56098645||168155.56098645|167656.17887384|167501.52244145|167501.52244145|167501.52244145||||167501.52244145|166629.46937939|166287.13653894|166287.13653894|166287.13653894|166287.13653894|166287.13653894|166287.13653894|-171832.10016869|-171832.10016869|-171832.10016869|-171832.10016869|-171832.10016869|-171832.10016869|-171832.10016869|-171832.10016869|-172113.44463188|-173476.04959097|-173534.49954553|166943.56797655|166943.56797655|166943.56797655|166943.56797655|166943.56797655|165387.29775172|163541.79349514||163541.79349514|163541.79349514|163541.79349514|163541.79349514|163541.79349514|163541.79349514|163541.79349514|163541.79349514|161879.77055016|161577.52283351|160558.87632832|160558.87632832|160558.87632832|160558.87632832||160558.87632832|160558.87632832|160558.87632832|160558.87632832|160558.87632832|160076.52925369|159368.36583743|159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049||159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049||159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049||159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049|159255.29054049|159011.43393388|158073.81548209|157590.99897049|157590.99897049|157590.99897049|157590.99897049|157590.99897049||157145.55441166|156583.94934629|155737.72149588|155303.02388431|154803.35987145|153920.39985717|153289.38253972|153289.38253972|151160.42504413|150994.9167157|149738.79635078|148570.8848342|148100.2817165|148100.2817165||148100.2817165|148100.2817165|147489.20190722|147049.11323025|146926.79247805|146351.99164228|146281.60719106|146281.60719106|146281.60719106|145840.67465673|144256.30517415|144162.56130461|144092.20123444|144092.20123444|144092.20123444|144092.20123444|144092.20123444|144092.20123444|144092.20123444|143708.0013716|143259.80983758|143259.80983758|143259.80983758|142160.89981954|141312.1109106|140182.52301852|140182.52301852|140182.52301852|140182.52301852|140182.52301852|140182.52301852|140182.52301852|140182.52301852|140182.52301852|140182.52301852|140182.52301852|140182.52301852|139819.02505399|139819.02505399|139819.02505399|139819.02505399|139819.02505399|139819.02505399|139819.02505399|139819.02505399|139819.02505399|139819.02505399|139819.02505399|139819.02505399|139819.02505399|139819.02505399|139819.02505399|139819.02505399|||139665.58339332|-145029.23556659|-145029.23556659||-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|-145029.23556659|140632.935246|140632.935246|140632.935246|140632.935246|140632.935246|139211.64845185|139211.64845185|138190.72050206|-143351.86872408||-143351.86872408|-143351.86872408|-143351.86872408|-143351.86872408|-143351.86872408|-143351.86872408|-143351.86872408|-144766.50459763|-144766.50459763|-145907.2273307
05596|25985|/equities/hakon-invest?cid=25985|EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05597|26117|/equities/industrivarden-ab|EAFAVALUE|464.9279354717|464.66463846917|464.66463846917|464.66463846917|464.66463846917|464.66463846917|464.66463846917|464.34523870616|464.34523870616|461.02803486882|452.54226672979|447.93584853114|444.00095230674|435.12882843652|426.64606316491|426.64606316491|425.0622998653|421.54145616273|420.66375900603|420.66375900603|420.66375900603|420.66375900603|420.66375900603|420.66375900603|420.66375900603|420.66375900603|419.0374927134|414.44722022952|410.61914443905|410.21016353959|408.81439035167|408.81439035167|407.15486969142||400.86589464912|400.86589464912|||400.62321085145|398.63134335599||||396.98483476729|394.99981064367|392.96645762708|391.09825251837|-405.34137217097|-405.34137217097|-405.34137217097|-405.34137217097|-405.34137217097|-405.34137217097|-405.34137217097|-405.34137217097|-405.34137217097|-405.34137217097|-405.34137217097|-405.34137217097|-405.34137217097|-405.34137217097|-405.34137217097|-405.34137217097|-405.34137217097|-405.34137217097|-405.34137217097|-407.24611467269|-407.24611467269|-407.24611467269|392.07237780445|392.07237780445|392.07237780445|392.07237780445|389.18596652208|385.289969584|384.46497194321|384.46497194321|384.46497194321|384.46497194321|384.46497194321|384.46497194321|384.46497194321|384.46497194321|384.46497194321|384.46497194321|382.02774219547|377.77527046242|376.46141264216|374.66268817336|373.11424326808|373.11424326808|373.11424326808|371.13248777291|369.0524104632|369.0524104632|369.0524104632|369.0524104632|367.19076743454|367.19076743454|367.19076743454|366.43417247501|365.16009307989|365.16009307989|365.16009307989|365.16009307989|365.16009307989|365.16009307989|365.16009307989|365.16009307989|365.16009307989|365.16009307989|365.16009307989|365.16009307989|365.16009307989|365.16009307989|365.16009307989|365.16009307989|365.16009307989|365.16009307989|365.16009307989|365.16009307989|365.16009307989|365.16009307989|365.16009307989|365.16009307989|365.16009307989|365.16009307989|365.16009307989|365.16009307989|365.16009307989|361.50608377932|361.50608377932|361.50608377932|360.86396629557|360.86396629557|360.86396629557|-373.76874952559|-373.76874952559|-373.76874952559|-373.76874952559|-373.76874952559|-373.76874952559|-373.76874952559|-373.76874952559|-373.76874952559|-373.76874952559|359.38977227978|359.38977227978|359.38977227978|359.38977227978|357.06266928077|357.06266928077|351.51408376031|350.70166665038|350.70166665038|350.70166665038|350.70166665038|350.70166665038|350.70166665038|350.70166665038|350.70166665038|348.13518821884|340.80577587738|-351.4388043222|-351.4388043222|-351.4388043222|-351.4388043222|-351.4388043222|-351.4388043222|-351.4388043222|-351.4388043222|-351.4388043222|-351.4388043222|-351.4388043222|-351.4388043222||-351.4388043222|-354.25978902282|-356.20299969373|-356.20299969373|-356.20299969373|342.2539869384|342.2539869384|342.2539869384|342.2539869384||342.2539869384|342.2539869384|342.2539869384|342.2539869384|342.2539869384||342.2539869384|342.2539869384|342.2539869384|342.2539869384|342.2539869384|342.2539869384|342.2539869384|342.2539869384|342.2539869384|339.65491397048|339.65491397048|337.97213477188|334.89680522343|328.02423141687|327.30469479262|321.77584568707|321.77584568707|321.77584568707|320.90649961595||-339.67964359834|-339.67964359834|-339.67964359834|-339.67964359834|-339.67964359834|-339.67964359834|-339.67964359834|||-339.67964359834|-339.67964359834|-339.67964359834|-339.67964359834|-339.67964359834|-339.67964359834|-339.67964359834|-350.57859280171|-350.57859280171|-362.68176537159|-373.59641139377|-382.84045100068|-387.98820150456|-387.98820150456|-394.0813322924|-396.85703181143|-400.11486471282|-400.11486471282|-402.43873043178|-404.78190846045|-406.28104877368|-406.28104877368|-406.28104877368|-406.28104877368|-406.28104877368|-406.28104877368|-410.6233878654|-415.86487404966|392.84324173104|392.84324173104|392.84324173104
05598|102050|/equities/hkt-trust|EAFAVALUE|11.758806849852||||11.746587004864|11.746587004864|11.746587004864|11.67509705778|11.626774175918|11.505860337456|11.442067526932|-11.785758673374|-11.785758673374|-11.785758673374|-11.785758673374|-11.785758673374|-11.785758673374|-11.785758673374|-11.785758673374|-11.785758673374|-11.785758673374|-11.794731602872|-11.813590616876|11.496718388369|11.496718388369|11.496718388369|11.496718388369|11.496718388369|11.496718388369|11.496718388369|11.496718388369|11.496718388369|11.496718388369|11.496718388369|11.496718388369|11.496718388369||11.496718388369|11.496718388369|11.496718388369|||11.496718388369|11.496718388369|11.496718388369|11.496718388369|11.496718388369|11.496718388369|11.496718388369|11.496718388369|11.496718388369|11.496718388369|11.496718388369|11.496718388369|11.496718388369|11.496718388369|11.496718388369|11.496718388369|11.496718388369|11.484620095747|11.484620095747|11.484620095747|11.484620095747|11.484620095747|11.484620095747|11.484620095747|11.484620095747|11.484620095747|11.484620095747|11.484620095747|11.484620095747|11.484620095747|11.484620095747|11.37124496197|-11.866258705694|-11.866258705694|-11.866258705694|-11.866258705694|-11.866258705694|-11.866258705694|-11.866258705694|-11.866258705694||-11.866258705694|-11.866258705694|-11.866258705694|-11.866258705694|-11.866258705694|-11.866258705694|-11.866258705694|-11.866258705694|-11.866258705694|-11.866258705694|-11.866258705694|-11.866258705694|-11.866258705694|-11.866258705694|-11.866258705694||-11.866258705694|-11.866258705694|-11.866258705694||-11.866258705694|-11.866258705694|-11.866258705694|-11.898620699333|-11.991136272364|-11.991136272364|-11.99126281519|-12.056166290025|-12.056166290025|-12.056166290025|-12.056166290025|-12.056166290025|-12.056166290025|-12.056166290025|-12.056166290025|-12.056166290025|-12.071296028274|-12.130329083489|-12.166476831488|-12.273307810947|-12.332008850491|-12.384945450068|-12.384945450068|-12.384945450068|-12.384945450068|-12.384945450068|-12.581043502726|-12.581043502726|-12.633381707842|-12.683757737141|-12.740286194463|-12.913651346254|-13.045168319331|12.343702140796|12.333959956866|12.333959956866|12.333959956866|12.309399865183|12.288777693679|12.229197617559|12.152997039191|12.051791270698|12.051791270698|12.051791270698|12.051791270698|12.051791270698|12.051791270698|12.051791270698|12.051791270698|12.051791270698|12.051791270698|12.051791270698|12.051791270698|12.051791270698|11.924351409756|11.924351409756|11.924351409756|11.924351409756|11.924351409756|11.841502140719|11.703891222961|11.526545411224|11.42505050354|11.367833409627|11.301029252809||11.301029252809|11.162254545205|11.115746441586|11.115746441586|11.016385121591|10.961063749641|10.961063749641|10.961063749641|10.961063749641|10.961063749641|10.961063749641|10.929791228932|10.929791228932|10.929791228932|10.929791228932|10.929791228932|10.929791228932|10.907890140473|10.907890140473|10.889878126713|10.878263673161|10.878263673161|10.878263673161|10.878263673161|10.878263673161|10.878263673161|10.878263673161|10.878263673161|10.878263673161|10.878263673161|10.878263673161|10.878263673161|10.878263673161|10.878263673161|10.835848606267|10.823786256611|10.823786256611|10.823786256611|10.823786256611|10.559762687484||10.460374074435||10.460374074435|10.460374074435|10.318193388489|10.282437060174|10.261527094204|10.261527094204|10.198363181572|||10.118181728236|10.029090800674|10.021986346838|10.021986346838|10.021986346838|10.021986346838|10.021986346838|10.021986346838|10.021986346838||10.021986346838|10.021986346838|10.002206914289|9.8902297203883|9.885063295141|9.885063295141|9.885063295141|9.885063295141|9.885063295141|9.885063295141|9.885063295141|9.885063295141|9.885063295141|9.885063295141|9.8284732321348|9.8284732321348|9.8260815915627|9.7861341134406|9.7861341134406|9.7861341134406|9.7628722401935
05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50|5.4631385681267|5.4631385681267|5.4631385681267|5.4631385681267|5.4631385681267|5.4631385681267|5.4157094819939|-5.7654782388956|-5.7654782388956|-5.7654782388956||-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|||-5.7654782388956|-5.7654782388956|-5.7654782388956|||-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7654782388956|-5.7963649800917|-5.8237386866301|-5.8652650431229|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728||5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.5792404822728|5.4874892954717|5.4745219794239|5.4745219794239|5.4745219794239|5.4745219794239|5.4745219794239|5.4745219794239|5.4745219794239|5.4745219794239|5.4745219794239|5.4745219794239|5.4745219794239|5.4745219794239|5.4745219794239|5.4745219794239|5.4745219794239|5.4745219794239|5.4745219794239|5.4745219794239|5.4745219794239|5.4745219794239|5.4745219794239|5.4745219794239|5.4745219794239|5.4745219794239|5.4745219794239|5.4125245773489|-5.8446877370926|-5.8446877370926|-5.8446877370926|-5.8446877370926|-5.8575885248095|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5216985897569|5.5141095007292|5.4846042806343|5.4846042806343|5.4846042806343|5.4846042806343|5.4668181409147|5.4668181409147|5.4668181409147|5.4668181409147|5.4668181409147|5.4668181409147|5.4668181409147||5.4668181409147|5.4668181409147|5.4668181409147|5.4668181409147|5.4182940134917|5.4182940134917|5.3903266731803|5.3601954548302|5.3601954548302|5.3601954548302|5.3601954548302|5.3601954548302|5.3601954548302||5.3601954548302|5.3601954548302|5.3601954548302|5.3601954548302|5.3601954548302|5.3601954548302|5.3601954548302|5.3601954548302|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232|5.3396101592232||5.3396101592232|5.3396101592232|5.3396101592232|||5.3396101592232|5.3396101592232|5.3396101592232|5.3355968123668|5.3355968123668|5.3355968123668|5.2461165103429|5.2461165103429|5.2461165103429|5.2461165103429|5.2338165306154|5.2338165306154|-5.771874877235|-5.771874877235|-5.771874877235|-5.771874877235|-5.771874877235|-5.771874877235|-5.771874877235|-5.771874877235|-5.771874877235|-5.771874877235|-5.8201386624141|-5.8540429995637|-5.8908811063878|-5.9433933566172|-5.9433933566172|-5.9433933566172|-5.9433933566172|-5.9433933566172|-5.9818258627873
05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50|-2.7316091766543|-2.7395657687924|-2.7534064219551|-2.7598960450575|-2.8287734644596|-2.903637053457|-2.9283159979868|-2.9283159979868|-2.9283159979868|-2.9283159979868||-2.9283159979868|-2.9283159979868|-2.9475733316263|-2.971047404411|-2.971047404411|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|||-3.0116035051283|-3.0116035051283|-3.0116035051283|||-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|-3.0116035051283|2.7889625942375|2.7889625942375|2.7889625942375|2.7889625942375|2.7521806729796|2.7240896371738|2.7139884661454|2.7005426034682|2.6659169561766|2.6659169561766|2.6654633423909|2.6610704418934|2.6323005752339|2.6203198832775|2.6203198832775||2.6203198832775|2.6203198832775|2.6203198832775|2.6203198832775|2.6203198832775|2.6203198832775|2.6203198832775|2.6203198832775|2.6203198832775|2.6203198832775|2.6203198832775|2.6192443682645|2.5736049495244|2.5373389149269|2.459821014996|2.4286678448082|2.4286678448082|2.3790753698747|2.3011949168753|-2.5510426923136|-2.5510426923136|-2.5510426923136|-2.5510426923136|-2.5822695675271|2.3712332063576|2.3712332063576|2.3712332063576|2.3712332063576|2.3712332063576|2.3712332063576|2.3712332063576|2.3712332063576|2.3712332063576|2.3712332063576|2.3712332063576|2.3712332063576|2.3185924880659|2.3121646109722|-2.5479940028977|-2.5479940028977|-2.5479940028977|-2.5479940028977|-2.5479940028977|-2.5479940028977|-2.5479940028977|-2.5479940028977|-2.5479940028977|-2.5479940028977|-2.5479940028977|-2.5479940028977|-2.5479940028977|-2.5479940028977|-2.5479940028977|-2.6172154316186|2.3848684300661|2.3848684300661|2.3848684300661|2.3848684300661|2.3848684300661|2.3848684300661|2.3848684300661|2.3848684300661|2.3848684300661|2.3848684300661|2.3848684300661|2.3848684300661|2.3848684300661|2.3848684300661|2.3848684300661|2.3848684300661|2.3848684300661|2.3848684300661|2.3287426884175|2.3102696532674|2.2920613149884|2.2920613149884|2.158957121558|2.1310633396517|2.1289593219107|2.113288203803|-2.3757611888236|-2.3757611888236|-2.3757611888236|-2.3757611888236|-2.3757611888236|-2.3757611888236|-2.3757611888236|-2.3757611888236|-2.3757611888236|-2.3757611888236||-2.3757611888236|-2.3757611888236|-2.3757611888236|-2.3757611888236|-2.3757611888236|-2.3757611888236|-2.3757611888236|-2.3757611888236|-2.3757611888236|-2.3757611888236|-2.3757611888236|-2.3757611888236|-2.4447347474966||-2.4894274686082|-2.5535628702115|-2.5535628702115|-2.5535628702115|-2.5535628702115|-2.5535628702115|-2.5535628702115|-2.5535628702115|-2.5535628702115|-2.5535628702115|-2.5535628702115|-2.5535628702115|-2.5535628702115|-2.5535628702115|-2.5535628702115|-2.5535628702115|-2.5535628702115|-2.5535628702115|-2.5535628702115|-2.5535628702115|-2.5535628702115|-2.5535628702115|-2.5800698626782|-2.5978554209897|-2.630395037248||-2.6493277486985|-2.6848085254238|-2.7425650457327|||-2.7772944878411|-2.8260753669602|-2.8260753669602|-2.8260753669602|-2.8260753669602|-2.8531794330051|-2.8531794330051|-2.8934930882545|-2.8934930882545|-2.9581878563333|-2.9581878563333|-2.9581878563333|-2.9581878563333|-2.9581878563333|-2.9581878563333|-2.9581878563333|-2.9581878563333|-2.9581878563333|-2.9890975445032|-3.040663967477|-3.0720543159215|-3.0720543159215|-3.1908988735647|-3.1908988735647|-3.1908988735647|-3.1908988735647|-3.2648876399432|-3.3326528967127|-3.3646143344492|-3.3812381721702|-3.4041535431772
05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE|465.33893866036|464.68159087896|464.68159087896|464.68159087896|464.68159087896|464.68159087896|464.68159087896|464.42788752509|464.42788752509|461.47541702006|452.97268727327|448.20298484193|444.40332564631|435.70369550165|427.28232957621|427.28232957621|425.35813481829|422.02016403964|421.19796404273|421.19796404273|421.19796404273|421.19796404273|421.19796404273|421.19796404273|421.19796404273|421.19796404273|419.66439771023|415.13821866079|411.04247026491|410.74720478111|409.18542391054|409.18542391054|407.70602656727||401.24200810774|401.24200810774|||401.18001206035|399.24445547125||||398.11605214036|396.1178316425|393.89757647235|391.28411678232|-406.2652159873|-406.2652159873|-406.2652159873|-406.2652159873|-406.2652159873|-406.2652159873|-406.2652159873|-406.2652159873|-406.2652159873|-406.2652159873|-406.2652159873|-406.2652159873|-406.2652159873|-406.2652159873|-406.2652159873|-406.2652159873|-406.2652159873|-406.2652159873|-406.2652159873|-408.30275405966|-408.30275405966|-408.75860748383|393.36240119965|393.36240119965|393.36240119965|393.11378860508|389.89309946735|386.04789677416|384.72757836384|384.72757836384|384.72757836384|384.72757836384|384.72757836384|384.72757836384|384.72757836384|384.48061726998|384.48061726998|384.48061726998|381.90067263125|377.64519384701|376.1946686462|374.3607432793|372.64683098503|372.64683098503|372.64683098503|372.05202934155|369.2350166582|369.2350166582|369.2350166582|369.2350166582|367.86327724612|367.86327724612|367.86327724612|366.89253298614|365.13722949633|365.13722949633|365.13722949633|365.13722949633|365.13722949633|365.13722949633|365.13722949633|365.13722949633|365.13722949633|365.13722949633|365.13722949633|365.13722949633|365.13722949633|365.13722949633|365.13722949633|365.13722949633|365.13722949633|365.13722949633|365.13722949633|365.13722949633|365.13722949633|365.13722949633|365.13722949633|365.13722949633|365.12934367771|365.12934367771|365.12934367771|365.12934367771|365.12934367771|361.44667874271|361.44667874271|361.44667874271|360.84989058637|360.84989058637|360.84989058637|-373.66410911596|-373.66410911596|-373.66410911596|-373.66410911596|-373.66410911596|-373.66410911596|-373.66410911596|-373.66410911596|-373.66410911596|-373.66410911596|359.7821543519|359.7821543519|359.7821543519|359.7821543519|357.72117365343|357.72117365343|352.37910014769|351.61687038167|351.61687038167|351.61687038167|351.61687038167|351.61687038167|351.61687038167|351.61687038167|351.61687038167|349.00761951588|341.77514059436|338.52189133167|338.52189133167|338.52189133167|338.52189133167|334.1687701808|-351.24494866564|-351.24494866564|-351.24494866564|-351.24494866564|-351.24494866564|-351.24494866564|-351.24494866564||-351.24494866564|-354.06105305568|-356.86784147571|-356.97140067682|-356.97140067682|342.17618668765|342.17618668765|342.17618668765|342.17618668765||342.17618668765|342.17618668765|342.17618668765|342.17618668765|342.17618668765||342.17618668765|342.17618668765|342.17618668765|342.17618668765|342.17618668765|342.17618668765|342.17618668765|342.17618668765|342.17618668765|339.65130226579|339.64590191805|338.29545301821|334.48383600873|327.9931619715|327.32574061016|321.50462203089|321.50462203089|321.47978831004|321.47978831004||-339.10033060364|-339.10033060364|-339.10033060364|-339.10033060364|-339.10033060364|-339.10033060364|-339.10033060364|||-339.10033060364|-339.10033060364|-339.10033060364|-339.10033060364|-339.10033060364|-339.10033060364|-339.10033060364|-350.3448404654|-350.3448404654|-362.6942861725|-373.21585996163|-382.42873125619|-387.47636975786|-387.54041321565|-393.56713732403|-396.45237412631|-399.7325580878|-399.7325580878|-402.05840770878|-404.29822129317|-406.07434349712|-406.07434349712|-406.07434349712|-406.07434349712|-406.07434349712|-406.07434349712|-410.36039692226|-415.74487936566|393.89187883605|393.89187883605|393.89187883605
05602|8556|/equities/sino-land|EAFAVALUE|11.933489235888||||11.687765395917|11.68366118159|11.68366118159|11.579067767617|11.477853206525|11.343170435042|11.064531976317|11.064531976317|10.941025510535|10.941025510535|10.941025510535|10.941025510535|10.872315466533|10.872315466533|10.832573162328|10.787357735608|10.787357735608|10.787357735608|10.787357735608|10.787357735608|10.787357735608|10.787357735608|10.634842316281|10.546595298669|10.546595298669|10.258439023651|10.119776346416|10.119776346416|10.119776346416|10.119776346416|10.119776346416|10.119776346416||10.119776346416|10.119776346416|10.119776346416|||10.119776346416|10.119776346416|10.119776346416|10.119776346416|10.119776346416|10.119776346416|10.119776346416|10.119776346416|10.119776346416|10.049141888562|10.049141888562|10.049141888562|10.049141888562|10.049141888562|10.049141888562|10.049141888562|10.049141888562|10.049141888562|10.049141888562|10.049141888562|10.049141888562|10.049141888562|10.049141888562|10.049141888562|10.049141888562|10.049141888562|10.049141888562|10.049141888562|10.041823975183|10.02869353464|9.8063255434874|9.6614732351174|-10.238777907353|-10.238777907353|-10.238777907353|-10.238777907353|-10.238777907353|-10.238777907353|-10.238777907353|-10.304881145023||9.7297778933974|9.7297778933974|9.7297778933974|9.7297778933974|9.7297778933974|9.7297778933974|9.6297534670799|9.607603549124|9.607603549124|9.607603549124|9.607603549124|9.607603549124|9.607603549124|9.607603549124|9.607603549124||9.607603549124|9.607603549124|9.607603549124||9.607603549124|9.607603549124|9.607603549124|9.607603549124|9.607603549124|9.607603549124|9.607603549124|9.607603549124|9.5712258541598|9.5347134550268|9.5347134550268|9.5347134550268|9.5324594665296|9.4277323803115|9.367480657808|9.2783122044051|9.1542352019906|9.128994334431|9.128994334431|9.128994334431|9.128994334431|9.128994334431|9.128994334431|9.128994334431|9.128994334431|9.128994334431|9.128994334431|9.128994334431|9.128994334431|9.128994334431|9.128994334431|9.128994334431|9.128994334431|9.128994334431|9.0331195159152|9.0331195159152|9.0331195159152|9.0017998266435|8.8431113614215|8.7867900413025|8.7208783937548|8.6760942323051|8.6760942323051|8.6760942323051|8.6760942323051|8.656215864535|8.5941289863275|8.5525044935337|8.5525044935337|8.429449931051|8.382721891299|8.3319133015641|8.3221255112763|8.3129175823128|8.2649086494353|8.2269676987328|8.2269676987328|8.2269676987328|8.2269676987328|8.2269676987328|8.2269676987328|8.1998801586775|8.1998801586775|8.1998801586775|8.0820886688926||8.0466523795336|8.0466523795336|8.0285026396877|7.9450029096743|7.8933368481685|7.8915423148734|7.8915423148734|7.8915423148734|7.8915423148734|7.8915423148734|7.8915423148734|7.8772686580666|7.8258541005461|7.772060541931|7.7267924294504|7.7267924294504|7.7267924294504|7.7267924294504|7.7267924294504|7.7267924294504|7.7267924294504|7.7267924294504|7.7267924294504|7.7267924294504|7.7267924294504|7.7267924294504|7.7267924294504|7.7267924294504|7.7267924294504|7.7267924294504|7.7267924294504|7.7267924294504|7.7267924294504|7.7267924294504|7.7267924294504|7.7014363590913|7.6726905140798|7.6726905140798|7.6726905140798|7.5907671488568||7.4952969062378||7.4619969248827|-7.9020534523714|-7.9020534523714|-7.9020534523714|-7.9020534523714|-7.9020534523714|-7.9020534523714|||-7.9020534523714|-7.9020534523714|-7.9020534523714|-7.9020534523714|-7.9020534523714|-7.9020534523714|-7.9020534523714|-8.1127820672798|7.4775880582402||7.4775880582402|7.4775880582402|7.4775880582402|7.4775880582402|7.4775880582402|7.4775880582402|7.4775880582402|7.4775880582402|7.4775880582402|7.4775880582402|7.4775880582402|7.4775880582402|7.4775880582402|7.4775880582402|7.4775880582402|7.4775880582402|7.4775880582402|7.4775880582402|7.4775880582402|7.4775880582402|7.4775880582402
05603|50007|/equities/chow-tai-fook|EAFAVALUE|-15.251041904487||||-15.251041904487|-15.421157959873|-15.459707058687|-15.459707058687|-15.459707058687|-15.459707058687|-15.459707058687|-15.459707058687|-15.459707058687|-15.459707058687|-15.61856284541|13.934675088118|13.934675088118|13.589083369784|13.260648445081|13.040720414002|12.945148560833|12.945148560833|12.514544378666|12.514544378666|12.514544378666|12.514544378666|12.514544378666|12.514544378666|12.300048972664|-13.30272293667|-13.30272293667|-13.30272293667|-13.30272293667|-13.30272293667|-13.30272293667|-13.30272293667||-13.30272293667|-13.539136522126|-13.54712653599|||-13.54712653599|-13.54712653599|-13.54712653599|-13.54712653599|-13.54712653599|-13.625696558001|-13.657996383246|-13.96832881033|-14.128924753189|-14.128924753189|-14.210471791162|-14.693301803683|-15.083112962616|-15.09414467634|-15.09414467634|-15.09414467634|-15.09414467634|-15.09414467634|-15.09414467634|-15.438274993418|-15.438274993418|-15.438274993418|-15.438274993418|-15.438274993418|-15.438274993418|-15.438274993418|-15.438274993418|-15.438274993418|-15.438274993418|-15.438274993418|-15.438274993418|-15.438274993418|-15.438274993418|-15.438274993418|-15.438274993418|-15.438274993418|-15.716972075037|-16.089413230211|15.124967563572|15.124967563572||15.124967563572|15.124967563572|15.124967563572|15.124967563572|15.124967563572|15.124967563572|14.802742839326|14.755825281662|-15.895131467805|-15.895131467805|-15.895131467805|-15.895131467805|-15.895131467805|-15.895131467805|-15.994035004494||-16.164483493033|-16.338870306217|15.165409713755||15.165409713755|15.165409713755|15.165409713755|15.165409713755|15.165409713755|15.165409713755|15.165409713755|15.165409713755|15.165409713755|15.165409713755|15.165409713755|15.165409713755|15.165409713755|15.165409713755|15.030629012037|15.030629012037|14.926253845348|14.66528256961|14.391980103081|14.338866687953|13.965963126486|13.704959076053|13.589982200308|13.589982200308|13.589982200308|13.589982200308|13.589982200308|13.399980519263|13.143867093157|13.129732894022|13.129732894022|13.129732894022|13.129732894022|13.129732894022|12.865131526332|12.865131526332|12.865131526332|12.865131526332|12.865131526332|12.865131526332|12.865131526332|12.865131526332|12.865131526332|12.865131526332|12.865131526332|12.865131526332|12.865131526332|12.865131526332|12.865131526332|12.865131526332|12.865131526332|12.865131526332|12.865131526332|12.865131526332|12.865131526332|12.663479015938|12.601643268391|12.573139905101|12.573139905101|12.549044767095|12.471160428472|12.227358597232|12.227358597232|12.18817612166|12.015751271721||11.837501425739|11.796112638045|11.522055804195|11.522055804195|11.522055804195|11.522055804195|11.522055804195|11.522055804195|11.522055804195|11.522055804195|11.522055804195|11.010062415801|10.632291749012|10.613657265782|10.601681010967|10.601681010967|10.601681010967|10.601681010967|10.430716829836|10.430716829836|10.053425402389|10.053425402389|10.053425402389|9.8593610071985|9.8152618845492|9.8152618845492|9.8152618845492|9.8152618845492|9.4247357006635|9.3335323563446|9.3335323563446|9.3335323563446|9.221867507926|9.221867507926|9.221867507926|9.221867507926|9.221867507926|9.221867507926|9.221867507926|9.1309641668436||8.8188487500214||8.3464986980252|-9.8512965420558|-9.8512965420558|-9.8512965420558|-9.8512965420558|-9.8512965420558|-9.8512965420558|||-9.8512965420558|-9.8512965420558|-9.8512965420558|-9.8512965420558|-9.8512965420558|-9.8512965420558|-9.8512965420558|-9.8512965420558|-9.8512965420558||8.3101847030076|8.3101847030076|8.3101847030076|8.3101847030076|8.3101847030076|8.3101847030076|8.3101847030076|8.3101847030076|8.3101847030076|8.3101847030076|8.3101847030076|8.3101847030076|8.3101847030076|8.2807610672219|8.0878546736018|8.0878546736018|8.0878546736018|7.8278332132392|7.8278332132392|7.8278332132392|7.5887030383275
05604|1056320|/equities/orix-jreit|EAFAVALUE|-108082.7687963|-108082.7687963|-108082.7687963|-108082.7687963|-108082.7687963|-108082.7687963|-108082.7687963||-108082.7687963|-108082.7687963|-108082.7687963|-108082.7687963|-108082.7687963|-108082.7687963|-108082.7687963|-108082.7687963|-108082.7687963|-108082.7687963|-108600.33184728|-108600.33184728|-109344.81316365|-109472.01462628|-110085.57180697|104616.56816602|104616.56816602|104616.56816602|103623.96462891|103615.20290947|103615.20290947||103615.20290947|103615.20290947|103466.01600277|103466.01600277|-107207.06904164||||-107207.06904164|-107207.06904164|-107207.06904164|-107207.06904164|-107207.06904164|-107207.06904164|-107207.06904164|-107207.06904164|-107207.06904164|-107207.06904164|-107207.06904164|-107207.06904164|-107207.06904164|-107207.06904164|103447.2068239|103447.2068239|103447.2068239|103447.2068239|103447.2068239|103447.2068239|103447.2068239|103447.2068239|103447.2068239|103447.2068239|103447.2068239|103447.2068239||103447.2068239|103447.2068239|103447.2068239|103447.2068239|103447.2068239|103447.2068239|103052.45202655|103024.94669617|102666.60744019|102474.00826688|101493.34251875|101103.71390973|100863.22704904|100863.22704904||100486.91894338|99244.214210306|99244.214210306|99244.214210306|99244.214210306|99210.238011451|98728.042234946|-102856.49669296|-102856.49669296|-102856.49669296|-102856.49669296|-102856.49669296|-102856.49669296|-102856.49669296||-102856.49669296|-102856.49669296|-102856.49669296|-102856.49669296|-102856.49669296|-102856.49669296|98358.269534635|98358.269534635|98358.269534635|98358.269534635|98358.269534635|98358.269534635|98358.269534635||98358.269534635|98358.269534635|98358.269534635|98358.269534635|95748.077260705||-99982.51638337|-99982.51638337|-99982.51638337|-99982.51638337|-99982.51638337|-99982.51638337|-100525.01820374|-101855.57578194|-101862.78418387|-101862.78418387|-101862.78418387|98347.580792976|98347.580792976|98347.580792976|98347.580792976|98347.580792976|98347.580792976|98347.580792976|98034.862685537|98034.862685537|98034.862685537|98034.862685537|98034.862685537|98034.862685537||98034.862685537|98034.862685537|97513.736317264|96937.48479696|96172.205329955|96171.894811061|95665.994234513|95387.215816125|94135.79535125|93908.901623134|93908.901623134|93908.901623134|93908.901623134|93908.901623134||93908.901623134|93908.901623134|93762.668470149|93425.241268832|93425.241268832|93425.241268832|93425.241268832|93425.241268832|93425.241268832|93278.045854257|92489.495393619|92054.994881799|91662.606221782|91662.606221782|91662.606221782|91662.606221782|91662.606221782|91662.606221782|91662.606221782|91486.229135314|91262.148614394|91262.148614394|91262.148614394|91262.148614394|91262.148614394|90388.498460438|90042.776067153|89414.19563017|88987.278555766|88987.278555766|88396.976173073|87443.862414526|87054.291571695|86873.38297774|86873.38297774|86873.38297774|86873.38297774|86863.315856397|86863.315856397|86863.315856397|86863.315856397|86863.315856397|86863.315856397|86863.315856397|86863.315856397|86863.315856397|86863.315856397|86863.315856397|86863.315856397|86863.315856397|86863.315856397|86863.315856397|86863.315856397|||86863.315856397|86863.315856397|86863.315856397||86863.315856397|86863.315856397|86863.315856397|86863.315856397|85915.768477359|85915.768477359|85915.768477359|85915.768477359|85915.768477359|85915.768477359|85915.768477359|85915.768477359|85915.768477359|85915.768477359|85915.768477359|85915.768477359|85915.768477359|85915.768477359|85915.768477359|85915.768477359|85533.804495691|85533.804495691|85533.804495691|85425.993204557|85425.993204557|-89113.077979512|-89113.077979512||-89113.077979512|-89113.077979512|-89113.077979512|-89113.077979512|-89113.077979512|-89113.077979512|-89113.077979512|84987.942959537|84987.942959537|84987.942959537
05605|1056325|/equities/united-urban|EAFAVALUE|-186724.34916107|-186724.34916107|-186724.34916107|-186724.34916107|-186724.34916107|-186724.34916107|-186724.34916107||-186724.34916107|-186724.34916107|-186724.34916107|-186724.34916107|-186724.34916107|-186724.34916107|-186724.34916107|-186724.34916107|-186724.34916107|-186724.34916107|-187393.72129008|-188931.91254453|-191207.68060503|-191851.87505645|-191851.87505645|183356.65361812|183356.65361812|183356.65361812|182446.28179791|180806.97977546|179939.48120427||179939.48120427|179288.31244919|178209.02771505|178209.02771505|-186001.55258818||||-186001.55258818|-186001.55258818|-186001.55258818|-186001.55258818|-186001.55258818|-186001.55258818|-186001.55258818|-186001.55258818|-186001.55258818|-186001.55258818|-186001.55258818|-186001.55258818|-186001.55258818|-186001.55258818|-186134.01554096|-186134.01554096|-186532.23948996|-187613.59943329|-188737.33270365|-189952.59189295|-190108.43543661|-190709.5217162|-190709.5217162|-190709.5217162|-190709.5217162|-190709.5217162||-190709.5217162|-190709.5217162|-190709.5217162|-191996.61722123|183628.09264584|183628.09264584|183628.09264584|183628.09264584|183628.09264584|183497.8807176|183003.20079733|182409.11199704|180903.24005081|180903.24005081||180903.24005081|180730.10219601|180730.10219601|180730.10219601|180730.10219601|180527.89132891|179925.4348099|179261.59423322|178496.21581469|177851.35090521|176408.60332936|176408.60332936|176408.60332936|176408.60332936||176408.60332936|176408.60332936|176408.60332936|176408.60332936|176408.60332936|176408.60332936|176408.60332936|176408.60332936|176408.60332936|176408.60332936|176408.60332936|176408.60332936|176408.60332936||176408.60332936|176408.60332936|175784.0781844|175784.0781844|175560.08687155||173455.6520795|172663.55544248|172663.55544248|172663.55544248|172663.55544248|172663.55544248|172663.55544248|172663.55544248|172663.55544248|172652.08685809|172652.08685809|172652.08685809|172652.08685809|172652.08685809|172652.08685809|172652.08685809|172652.08685809|171991.2076201|170212.45291122|169058.28101247|168142.5344583|167169.48273144|167127.20303494|166719.11448326||165849.01609251|165754.46232501|164649.40258335|163766.00287039|162384.44763376|161066.0529264|159973.39214045|158614.88015606|157446.83678988|157446.83678988|157446.83678988|157446.83678988|157446.83678988|156671.40344429||156671.40344429|156651.55938255|155635.06598061|154483.40664512|153581.56293902|153218.40326558|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152943.89309125|152443.21454583|152298.01616203|152014.46240226|150632.73600251|149946.83465848|149946.83465848|149946.83465848|149946.83465848|149946.83465848|149946.83465848|149946.83465848|149946.83465848|149946.83465848|149946.83465848|149946.83465848|149946.83465848|149474.26073164|148676.95636849|148474.34757564|148474.34757564|148474.34757564|148474.34757564|148474.34757564|148474.34757564|148474.34757564|148474.34757564|148474.34757564|148474.34757564|148474.34757564|148474.34757564|148474.34757564|||147071.49730626|145223.88589585|143915.42877316||143656.03197018|143532.82849133|143532.82849133|143532.82849133|142824.93620211|142824.93620211|142824.93620211|141299.92911345|-149390.80643924|-149390.80643924|-149390.80643924|-149390.80643924|-149390.80643924|-149390.80643924|-149390.80643924|-149390.80643924|145565.82412923|145565.82412923|145565.82412923|145565.82412923|145565.82412923|145565.82412923|145565.82412923|145565.82412923|145095.36014359|143561.51127065|-148419.21230503||-148419.21230503|-148419.21230503|-148419.21230503|-148419.21230503|-148419.21230503|-148419.21230503|-148419.21230503|-150099.12478337|-150743.47198152|-151998.30220169
05606|32487|/equities/swire-properties-close-only|EAFAVALUE|23.616942483101||||23.616942483101|23.616942483101|23.616942483101|23.616942483101|23.616942483101|23.056603941557|22.575066065638|22.575066065638|22.041184716588|21.809093798935|21.78609227441|21.78609227441|21.78609227441|21.78609227441|21.78609227441|21.78609227441|21.78609227441|21.572324215287|21.564804433578|21.338672292225|21.307619974928|21.307619974928|20.904252002374|20.904252002374|20.904252002374|20.478057381991|-22.080769926303|-22.080769926303|-22.080769926303|-22.080769926303|-22.080769926303|-22.080769926303||-22.080769926303|-22.119743883603|-22.144401173693|||-22.144401173693|-22.144401173693|-22.144401173693|-22.144401173693|-22.144401173693|-22.144401173693|-22.336000765808|-22.373844183369|-22.373844183369|-22.373844183369|-22.373844183369|-22.394271997261|-22.48030265575|-22.704780300517|-22.757320104178|-22.757320104178|-22.757320104178|-22.757320104178|21.280708280076|21.280708280076|21.280708280076|21.280708280076|21.280708280076|21.280708280076|21.280708280076|21.280708280076|21.280708280076|21.280708280076|21.280708280076|21.273008733844|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612||20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612||20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.987877200612|20.75208624046|20.6045398518|20.525044207722|20.311159086394|20.04128895884|19.930624692056|19.930624692056|19.930624692056|19.930624692056|19.930624692056|19.930624692056|19.727360425628|19.662941873646|19.662941873646|19.662941873646|19.662941873646|19.662941873646|19.662941873646|19.662941873646|19.662941873646|19.662941873646|19.662941873646|19.662941873646|19.662941873646|19.662941873646|19.662941873646|19.640053629986|19.640053629986|19.640053629986|19.640053629986|19.640053629986|19.640053629986|19.640053629986|19.586171759622|19.402857363604|19.402857363604|19.402857363604|19.402857363604|19.217063228711|19.085626063992|18.911807627865|18.679639033561|18.679639033561|18.454301254265|18.454301254265|18.454301254265|18.454301254265|18.454301254265|18.454301254265|18.454301254265|18.454301254265|18.454301254265|18.454301254265|18.454301254265||18.284778374558|18.141976535458|17.98886350806|17.932070246619|17.646745460213|17.315023391114|17.315023391114|17.315023391114|17.315023391114|17.315023391114|17.315023391114|17.315023391114|17.315023391114|17.315023391114|17.193359764269|17.140319586599|17.140319586599|17.013688353261|16.837431567201|16.533812462499|16.13001468644|16.13001468644|16.034461106034|15.994956534407|15.941169352711|15.941169352711|15.941169352711|15.941169352711|15.941169352711|15.792980711278|15.792980711278|15.792980711278|15.792980711278|15.792980711278|15.792980711278|15.792980711278|15.792980711278|15.792980711278|15.792980711278|15.792980711278||15.792980711278||15.608868113951|15.528741403637|15.321532185944|-16.697374700377|-16.697374700377|-16.697374700377|-16.697374700377|||-16.697374700377|-16.697374700377|-16.697374700377|-16.697374700377|-16.697374700377|-16.697374700377|-16.697374700377|-17.078194007685|-17.529104772994||15.970315194174|15.970315194174|15.970315194174|15.970315194174|15.954794804304|15.909856137189|15.909856137189|15.909856137189|15.909856137189|15.909856137189|15.909856137189|15.909856137189|15.776241395396|15.776241395396|15.415823933727|15.172025995394|14.999130947137|14.999130947137|14.999130947137|14.894729840344|-16.001709576179
05607|8553|/equities/swire-pacific-a|EAFAVALUE|75.935974646219||||75.935974646219|75.935974646219|75.935974646219|75.935974646219|74.34553077553|73.692259977639|72.894174785946|72.573981697586|72.573981697586|71.324292292194|71.324292292194|71.324292292194|70.810325108188|70.801355914351|70.801355914351|70.801355914351|70.801355914351|70.318176035613|69.184085162182|68.432314218967|67.813967427463|67.813967427463|66.696072800127|64.992862311962|63.980952783827|63.192727349868|62.386363213449|-66.118167951271|-66.118167951271|-66.118167951271|-66.118167951271|-66.118167951271||-66.118167951271|-66.345185256187|-67.111316442692|||-67.330706059534|-67.330706059534|-67.330706059534|-67.330706059534|-67.330706059534|-67.581336802464|-67.901997137959|-67.901997137959|-67.901997137959|-67.901997137959|-67.901997137959|-69.235551782113|-69.622838704301|-69.744815102896|-70.305354691966|-70.767060599309|-70.79363510145|-70.79363510145|-70.79363510145|-71.005391995422|-71.005391995422|-71.005391995422|-71.005391995422|-71.272756664176|67.373378701471|67.373378701471|67.373378701471|67.373378701471|67.373378701471|67.181534603197|66.196152610866|65.02349951012|64.498335332154|63.198145621881|-66.472108503592|-66.472108503592|-66.472108503592|-66.472108503592|-66.472108503592|-66.472108503592||-66.472108503592|-66.472108503592|-66.472108503592|-66.472108503592|-66.472108503592|-66.472108503592|-66.472108503592|-66.472108503592|-66.472108503592|-66.472108503592|-66.472108503592|-66.472108503592|-66.472108503592|-66.472108503592|-66.472108503592|-66.574562121776|-67.127293323308|-67.696992157598|-68.713326823601||-69.042114743655|-69.042114743655|-69.042114743655|-69.566238943146|-69.646702549438|-69.646702549438|-69.646702549438|-69.646702549438|-69.646702549438|-69.646702549438|-69.646702549438|-69.646702549438|-69.646702549438|-69.646702549438|-69.646702549438|-69.646702549438|-69.646702549438|-69.646702549438|-69.646702549438|-70.090210662581|-70.090210662581|-70.090210662581|-70.090210662581|-70.090210662581|-70.250234323847|-71.486370199376|-71.536123476319|-71.536123476319|-71.536123476319|-71.536123476319|-72.001250171984|-72.078701890943|-72.078701890943|-72.139439013757|-72.139439013757|-72.139439013757|-72.371596445814|-72.765660513524|-73.839625505478|68.877092066559|68.877092066559|68.877092066559|68.877092066559|68.877092066559|68.877092066559|68.516212135722|68.248567429041|68.20748863747|68.20748863747|68.183321640781|67.148139818832|66.625708112368|65.90612198351|65.90612198351|65.886030205683|65.886030205683|65.886030205683|65.886030205683|65.886030205683|65.886030205683|65.886030205683|65.886030205683|65.886030205683|65.69003763088|65.265117577298||65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|65.265117577298|64.32513208255|63.983480769891|63.31219729505|63.049665865214||62.49129193018||-68.0998789526|-68.0998789526|-68.0998789526|-68.0998789526|-68.0998789526|-68.0998789526|-68.0998789526|||-68.0998789526|-68.0998789526|-68.0998789526|-68.0998789526|-68.0998789526|-68.0998789526|-68.0998789526|-71.622085224365|-71.838429383409||67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|67.006240228824|66.112488804053|65.022212410184|63.944124222036|63.196247101091
05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50|-6.5816751332308|-6.5816751332308|-6.5816751332308|-6.5841051348964|-6.5841051348964|-6.6079141248235|-6.6079141248235|-6.6079141248235|-6.6079141248235|-6.6079141248235||-6.6079141248235|-6.6079141248235|-6.6079141248235|-6.6079141248235|-6.6079141248235|-6.6079141248235|-6.6079141248235|-6.6210068875281|-6.6210068875281|-6.6210068875281|-6.6210068875281|-6.6210068875281|-6.6210068875281|-6.6210068875281|-6.6210068875281|-6.6210068875281|-6.6210068875281|-6.6210068875281|-6.6210068875281|-6.6210068875281|-6.6210068875281|-6.6210068875281|-6.6210068875281|-6.6210068875281|||-6.6210068875281|-6.6210068875281|-6.6210068875281|||-6.6210068875281|-6.6210068875281|-6.6210068875281|-6.6210068875281|-6.6210068875281|-6.6373110655987|-6.6373110655987|-6.6373110655987|-6.6373110655987|-6.6373110655987|-6.67478991924|-6.6820910068154|-6.6820910068154|-6.6820910068154|-6.6820910068154|-6.6820910068154|-6.6820910068154|-6.6820910068154|-6.7129805973183|-6.7129805973183|-6.7129805973183|-6.7129805973183|-6.7129805973183|-6.7129805973183|-6.7129805973183|-6.7129805973183|-6.7833117038024|-6.8397910628067|-6.8697676430529|-6.8797427130597|-6.8797427130597|-6.8797427130597|-6.8797427130597|-6.8797427130597|-6.8924918387618|-6.8978832704331|-6.8978832704331|-6.8978832704331|-6.9037588947907|-6.916398855701|-6.9509984615279|-6.9567391611131||-6.9567391611131|-6.9567391611131|-6.9567391611131|-6.9567391611131|-6.9567391611131|-6.9567391611131|-6.9869323546127|6.3949309835715|6.3949309835715|6.3949309835715|6.3949309835715|6.3949309835715|6.3949309835715|6.3949309835715|6.3949309835715|6.3949309835715|6.3949309835715|6.3949309835715|6.3949309835715|6.3949309835715|6.3949309835715|6.3949309835715|6.3949309835715|6.3949309835715|6.3949309835715|6.3949309835715|6.3949309835715|6.3949309835715|6.3949309835715|6.3949309835715|6.3949309835715|6.3893675815046|6.3137417381539|6.2519352773311|6.231958949063|6.231958949063|6.231958949063|6.231958949063|6.231958949063|6.231958949063|6.231958949063|6.231958949063|6.231958949063|6.231958949063|6.231958949063|6.231958949063|6.1938432714384|6.1922758122336|6.1922758122336|5.9691954475919|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381||-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381|-6.2961060530381||5.7261998879497|5.7261998879497|5.7261998879497|5.7261998879497|5.7261998879497|5.7261998879497|5.7261998879497|5.681410529959|5.681410529959|5.681410529959|5.681410529959|5.681410529959|5.681410529959|5.681410529959|5.681410529959|5.6054561963211|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339||-6.1054608203339|-6.1054608203339|-6.1054608203339|||-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1054608203339|-6.1066229980706|-6.1269575717419|-6.1269575717419|-6.2202305663922|-6.2522009334409|-6.3207784451206|-6.349198477926|-6.3715139222763|-6.3715139222763
05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE|6.7499617286044||||6.7366243410461|6.7356935660434|6.695770731722|6.6764121222879|6.6582356744768|6.6008173154197|6.5347967331499|6.5069967050123|6.4826278665648|6.4826278665648|6.4826278665648|6.4826278665648|6.4826278665648|6.4752302219655|6.4752302219655|6.4752302219655|6.4602556019123|6.4052841695476|6.3647604024332|6.3236225485714|6.3182378197786|6.3182378197786|6.2869308684796|6.2762016564525|6.2762016564525|6.2762016564525|6.2614217223843|6.2614217223843|6.2260241974416|6.1983600975211|6.1869686413443|6.1869686413443||6.1869686413443|6.180600613905|6.180600613905|||6.180600613905|6.180600613905|6.180600613905|6.180600613905|6.180600613905|6.180600613905|6.180600613905|6.180600613905|6.180600613905|6.180600613905|6.180600613905|6.180600613905|6.180600613905|6.180600613905|6.1657414016324|6.1657414016324|6.1602682865547|6.1386315068588|6.1318127271186|6.1264585782698|6.1105095335302|6.0855660381645|6.0622955365016|6.051290773442|6.051290773442|6.0407910630176|6.0407910630176|6.0369899852485|6.0361000546052|6.0306668025734|6.0246298558714|5.9795888008014|5.9612096483327|5.9541219003573|5.9515701232592|5.9515701232592|-6.0920236968958|-6.0920236968958|-6.0920236968958|-6.0920236968958||-6.0920236968958|-6.0920236968958|-6.0920236968958|-6.0920236968958|-6.0920236968958|-6.0920236968958|-6.0920236968958|-6.0920236968958|-6.0920236968958|-6.0920236968958|-6.0920236968958|-6.0920236968958|-6.0920236968958|-6.0920236968958|-6.0920236968958||-6.0920236968958|-6.0920236968958|-6.0920236968958||-6.0920236968958|-6.0920236968958|-6.0920236968958|-6.1450264612794|-6.1772544580182|-6.1772544580182|-6.1791836276022|-6.1791836276022|-6.1791836276022|-6.1791836276022|-6.1791836276022|-6.1791836276022|-6.1791836276022|-6.1791836276022|-6.1791836276022|-6.1791836276022|-6.1885373078416|-6.188811512473|-6.188811512473|-6.2159017939068|-6.2166241080493|-6.2166241080493|-6.2166241080493|-6.2166241080493|-6.2256931365563|-6.2924367124321|6.1084034250311|6.0748928703789|6.0457320642476|6.0457320642476|6.0394838503855|6.0394838503855|6.036831809152|6.036831809152|6.0203687626663|6.000965219796|5.9971355342175|5.9971355342175|5.9971355342175|5.9971355342175|5.9971355342175|5.9971355342175|5.9971355342175|5.9971355342175|5.9971355342175|5.9971355342175|5.9612617121036|5.9197351254682|5.9192167392223|5.9192167392223|5.9192167392223|5.9192167392223|5.9192167392223|5.9192167392223|5.8924630075526|5.8771813611004|5.8596458147867|5.8429397422851|5.8010443403524|5.7600490466534|5.7267214342156|5.7080236854597|5.6589151954699|5.6254615889709|5.6016237323726||5.5838187235325|5.5838187235325|5.5838187235325|5.5797987268732|5.5766099217391|5.5766099217391|5.5766099217391|5.5766099217391|5.5766099217391|5.5766099217391|5.5766099217391|5.5766099217391|5.5766099217391|5.5766099217391|5.5766099217391|5.5766099217391|5.5766099217391|5.5495667460733|5.5447807402004|5.5447807402004|5.5447807402004|5.5447807402004|5.5447807402004|5.5447807402004|5.5447807402004|5.5242007938347|5.5007788039271|5.4775318146882|5.4733688037857|5.4609654127739|5.4082948564581|5.3203274805338|5.300919462022|5.2949105907113|5.2732342005472|5.2658157614316|5.2531077310498|5.2531077310498|5.2531077310498|5.2162309669847||5.2114623664822||5.2114623664822|5.2114623664822|5.1816249025095|5.1679164184716|5.1432405062944|-5.3365174161715|-5.3365174161715|||-5.3365174161715|-5.3365174161715|-5.3365174161715|-5.3365174161715|-5.3365174161715|-5.3739720817607|-5.3739720817607|-5.4603809575768|-5.4603809575768||-5.4603809575768|-5.4603809575768|-5.4603809575768|-5.4603809575768|-5.4603809575768|-5.4924633203634|-5.4924633203634|5.3512689680316|5.3512689680316|5.3512689680316|5.3512689680316|5.3512689680316|5.3512689680316|5.3512689680316|5.3512689680316|5.3512689680316|5.3341878355055|5.3302935303618|5.3302935303618|5.3301693776901|5.3301693776901
05610|39332|/equities/melco-crown-entertainment|EAFAVALUE|-6.5651313466094|-6.5651313466094|-6.5651313466094|-6.5651313466094||-6.5651313466094|-6.7639848570318|-6.7811565785566|-6.7811565785566|-6.7811565785566|-6.7811565785566|-6.7811565785566|-6.7811565785566|-6.7811565785566|-6.7811565785566|-6.7811565785566|-6.8940631183164|-6.9414859385298|-6.9414859385298|-6.9414859385298|-6.9414859385298|-6.9414859385298|-6.9414859385298|-7.0605400503793||-7.1775443753841|-7.4047382610001|-7.4047382610001|-7.4047382610001|-7.5380426266633|-7.5433805627781|-7.6787562550393|-7.9966734980308|-8.187970648735|-8.290025114681|-8.290025114681||-8.3922504050486|-8.4880559822975|-8.5765315592777|-8.5765315592777||-8.5765315592777|-8.6941023021931|-8.6941023021931|-8.6941023021931|-8.6941023021931|-8.7312247388887|-8.8841385171731|-9.0057094147823|-9.2580111877809|-9.3572343076479|-9.6413371219371|8.4141311922565|8.4141311922565|8.4141311922565|8.4141311922565|8.4141311922565|8.4141311922565|8.4141311922565|8.0278479423658||8.0278479423658|8.0209421412301|7.9940457931693|7.9940457931693|7.9940457931693|7.9940457931693|7.9940457931693|7.9940457931693|7.9152067471182|7.9152067471182|7.9152067471182|7.8671739155093|7.652415546448|-8.7330884093442|-8.7330884093442|-8.7330884093442|-8.7330884093442|-8.7330884093442|-8.7330884093442|-8.7330884093442|-8.7330884093442|-8.7330884093442|-8.7330884093442|-8.7330884093442|-8.7330884093442|-8.7330884093442|-8.7330884093442|-8.7330884093442|-8.7330884093442|-8.7330884093442|-8.7330884093442|-8.7330884093442|-8.8970427904304|-9.1961585850381|-9.3623986609405|-9.456491356478|-9.456491356478|-9.5053568740529|-9.6493966203975|-10.050552008555|-10.132524451243|-10.132524451243|9.2952604816327|9.2952604816327|9.2952604816327|9.2952604816327|9.2952604816327|9.2952604816327|9.2952604816327|9.2952604816327|9.2952604816327|9.2952604816327|9.2952604816327|9.2952604816327|9.2952604816327|9.2952604816327|9.2952604816327|9.2952604816327|9.2952604816327|9.2952604816327|9.1919907218104|9.1919907218104||9.1919907218104|9.1919907218104|8.9305452909608|8.8367169793601|8.5560745062823|8.2903492711202|8.2903492711202|8.2903492711202|8.2903492711202|8.2903492711202|8.2903492711202|8.2903492711202|8.2903492711202|8.2903492711202|8.2903492711202|8.2903492711202|8.2903492711202|8.2903492711202|8.2903492711202|8.2903492711202|8.2903492711202|8.2903492711202|8.2903492711202|8.2903492711202|8.2903492711202|8.2903492711202|8.2903492711202|8.2903492711202|8.2903492711202|8.2392773387847|8.2294743058877|8.167098186364|8.167098186364|8.1137206796698|8.0726405987594|8.0726405987594|8.0726405987594|8.058822566652|7.9405365855426|7.8022623493639||7.6811971084241|7.4345972952979|7.322886168707|6.4830073924572|6.4830073924572|6.3802859619493|6.2064288010459|6.0882540665578|5.8188932960245|5.7929327144985||5.7929327144985|5.7929327144985|5.7929327144985|5.7929327144985|5.7929327144985|5.7929327144985|5.7862272359519|5.7862272359519|5.7862272359519|5.7862272359519|5.7862272359519|5.7862272359519|5.7862272359519|5.7862272359519|5.7862272359519|5.7833101135332|5.7833101135332||5.7833101135332|5.7833101135332|5.7833101135332|5.7833101135332|5.7833101135332|5.7684003359563|5.7207223581481|5.6785804350297|5.5756448462186|5.5007167077261|5.1774629990478|5.1221811153513|4.8485347538107|-5.5307757271517|-5.5307757271517|-5.5307757271517|-5.5307757271517|-5.5307757271517|-5.5307757271517|-5.5307757271517|-5.5307757271517|-5.5307757271517|-5.5307757271517|-5.5307757271517|-5.5307757271517||-5.5307757271517|-5.5307757271517|-5.5307757271517|-5.5307757271517|-5.5307757271517|-5.5307757271517|-5.5307757271517|-5.5307757271517|-5.5307757271517|-5.7244726698916|-5.8341360932501|-5.8624213426094|-5.8624213426094|-5.9032458959664|-5.9238839876481|-6.0706823679946|-6.0762915449167|-6.14220390693|-6.14220390693|-6.14220390693|-6.254828860514|-6.254828860514|-6.254828860514|-6.254828860514|-6.254828860514|-6.254828860514|-6.254828860514|-6.2617542237625|-6.352643433609|5.4992879848844|5.4992879848844
05611|29949|/equities/telecom-italia-rnc|EAFAVALUE|0.70067346596816|0.70067346596816|0.70067346596816|0.69705938855916|0.69075485247275|0.68562762359668|0.67618626598836|0.67387361266349|0.66499291236902|0.65783653519446|0.6427719141984|0.6427719141984|0.6427719141984|0.6427719141984|0.6427719141984|0.6427719141984|0.6427719141984|0.6427719141984|0.63432434156471|0.63422702037553|0.63144696008104|0.63144696008104|0.62445194369833|0.62445194369833|0.62445194369833|0.62063549565254|0.62019502241278|0.59870553037486|0.59812788304675|0.59812788304675|0.59639763100267|0.5950640391787|0.59196001749128|0.57841115374135|0.57318043511059|0.57318043511059|||0.57009805513197|0.57009805513197||||0.56517563343902|0.5508062660789|0.53410542248907|0.53410542248907|0.53410542248907|0.53410542248907|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52992492964094|0.52458428650723|0.52458428650723|0.52458428650723|0.52458428650723|0.52458428650723|0.52458428650723|0.52458428650723|0.52458428650723|0.51994919346026|0.5149213358898|0.51187927691352|0.50483253894262|0.50107098874257|0.50107098874257|0.49985826712884|0.49985826712884|0.49985826712884|0.49985826712884|0.49744252476468|0.49500278867367|0.47350308671133|0.4675736267439|0.4675736267439|0.4675736267439|0.4675736267439|0.4675736267439|0.4675736267439|0.4675736267439|0.4675736267439|0.4675736267439|0.4675736267439|0.4675736267439|0.4675736267439|0.4675736267439|0.46143948469359|0.46143948469359|0.46143948469359|0.46143948469359|-0.50262191129259|-0.50262191129259|-0.50262191129259|-0.50262191129259|-0.50262191129259|-0.50262191129259|-0.50262191129259|-0.53099098947901|0.49465444101104|0.49465444101104|0.49465444101104|0.49465444101104|0.49465444101104|0.49465444101104|0.49465444101104|0.48563826760991||0.47182585885506|0.4671842802496|0.46281032638762|0.45511147630451|0.44966831253897|0.44551478874828|0.43455530650247|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.43358353506758|0.42992613692233|0.42904376726981|0.42904376726981|0.42904376726981|0.42904376726981|0.42904376726981|0.42904376726981|0.42904376726981|0.42862642022896|0.41650158401914|0.41109620792543|0.4074513383803|0.40707927534947|0.40613862516421|0.40613862516421|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39878385997368|0.39656525674368|0.39656525674368|0.39600028895565|0.39358367415742|0.39082629418457|0.38045145445492|0.37231001034576|0.37231001034576|0.37231001034576|0.37231001034576|0.37231001034576|0.37231001034576|0.37231001034576|0.37121668706557|0.36978520066894|0.36554466421247||0.36119407343467|0.35941563797881|0.35618404329805|0.34996005926958|0.34701674055646|0.34219637261045|0.33285153790991|||0.33047947436218|0.32531608971892|-0.36489293777384|-0.36489293777384|-0.36489293777384|-0.36489293777384|-0.36489293777384|-0.37487547489711|-0.37500053415373|0.33073208611389|0.33073208611389|0.33073208611389|0.33073208611389|0.33073208611389|0.33073208611389|0.32473564292745|0.31977848869514|0.31415386511165|0.31117651377871|0.30224694933085|0.30224694933085|0.30224694933085|0.30224694933085|0.30224694933085|0.29411327204868|-0.32506141013175|-0.32506141013175|-0.32506141013175|-0.32506141013175|-0.32506141013175|-0.32506141013175
05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP|-211.93891897167|-211.93891897167|-211.93891897167|-211.93891897167|-212.14904729339|-212.14904729339|-212.14904729339|-212.14904729339|-212.14904729339|-212.14904729339|-212.14904729339|-212.14904729339|-212.14904729339|-212.14904729339|-212.14904729339|-212.14904729339|-213.81839181551|-215.20375952863|-219.06529379049|-223.25587792043|-223.2973775959|-223.2973775959|-223.2973775959|-224.80263753467|-229.86404594374|214.32100395812|214.32100395812|214.32100395812|214.32100395812|214.32100395812|214.32100395812|214.32100395812|214.32100395812||208.88643449193|208.88643449193|||207.65715231769|205.38016144295||||-215.10605418214|-215.10605418214|-215.10605418214|-215.10605418214|-215.10605418214|-215.10605418214|-215.10605418214|-215.10605418214|-215.10605418214|-215.10605418214|-216.23450837674|-217.12506351958|-217.12506351958|-217.12506351958|-217.12506351958|-217.12506351958|-217.12506351958|-217.12506351958|-217.12506351958|-217.12506351958|-217.12506351958|-217.12506351958|-217.12506351958|-218.92846694417|-218.92846694417|-220.49274545717|-224.9697158183|212.3152141079|212.3152141079|212.3152141079|212.3152141079|212.3152141079|212.3152141079|212.3152141079|212.3152141079|212.3152141079|212.3152141079|212.3152141079|212.3152141079|210.7169040557|210.35381818992|210.35381818992|210.35381818992|210.35381818992|210.35381818992|210.35381818992|203.98202733179|201.23002952095|200.56601530392|200.56601530392|200.56601530392|200.56601530392|200.56601530392|200.56601530392|200.56601530392|200.56601530392|199.81223515757|-213.24337956563|-213.24337956563|-213.24337956563|-213.24337956563|-213.24337956563|-213.24337956563|-215.590787609|202.46497948388|202.46497948388|202.03940050953|202.03940050953|202.03940050953|202.03940050953|202.03940050953|202.03940050953|201.76599463217|200.89567639789|200.89567639789|200.40075426589|199.10084671986|198.62871450861|198.08269235631|198.08269235631|198.08269235631|198.08269235631|198.08269235631|198.08269235631|198.08269235631|198.08269235631|197.51410041407|195.8934476172|195.4482766561|195.43696778927|195.36329771318|194.30922154627|193.02691130331|190.3965625199|188.80729287558|188.76183282995|188.76183282995|188.76183282995|188.76183282995|188.76183282995|188.76183282995|188.76183282995|188.76183282995|188.76183282995|188.76183282995|188.76183282995|188.76183282995|188.76183282995|188.76183282995|188.76183282995|188.76183282995|188.76183282995|188.76183282995|184.31230874137|184.31230874137|184.31230874137|184.31230874137|184.31230874137|184.31230874137|184.31230874137|184.31230874137|184.31230874137|184.31230874137|184.31230874137|180.79732579757|-191.49996944145|-191.49996944145|-191.49996944145|-191.49996944145|-191.49996944145|-191.49996944145|-191.49996944145||-193.40830650015|-194.10922707103|-194.36701337193|-194.36701337193|-194.36701337193|-194.36701337193|-194.36701337193|-194.36701337193|-194.36701337193||-194.36701337193|-194.36701337193|-194.36701337193|-194.50501570541|-196.97835336963||-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-196.97835336963|-199.61205913004|-202.41617596345|-202.91935255151||-202.91935255151|-203.02983667697|-203.80190409932|-203.80190409932|-203.80190409932|-204.59378368892|-204.8813388823|||-204.8813388823|-204.8813388823|-204.8813388823|-204.8813388823|-204.8813388823|-204.8813388823|-204.8813388823|-210.58622421435|-210.58622421435|-221.57358364718|-229.69286987138|211.41689635302|211.41689635302|211.41689635302|211.41689635302|211.41689635302|211.41689635302|211.41689635302|209.78543971407|209.68634809521|209.68634809521|209.49593622449|209.3820114401|209.3820114401|208.1923230205|208.1923230205|208.1923230205|208.1923230205|208.1923230205|208.1923230205|208.1923230205
05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP|144.31829415819|144.31829415819|144.31829415819|141.84310872313||138.41206653644|-150.03357825584|-150.03357825584|-150.03357825584|-150.03357825584|-150.03357825584|141.20804027443|141.20804027443|141.20804027443|141.20804027443|141.20804027443|141.20804027443|141.20804027443|141.20804027443|141.20804027443|141.20804027443|141.20804027443|141.20804027443|141.20804027443||141.20804027443|141.20804027443|141.20804027443|141.20804027443|141.20804027443|141.20804027443|141.20804027443|141.20804027443|141.20804027443|140.14559813479|138.95090646885||138.95090646885|138.95090646885|138.95090646885|138.95090646885||138.95090646885|138.95090646885|138.08822388276|137.18775330236|135.24699911199|134.57529032773|134.57529032773|133.53598407182|133.19720377826|133.01801294644|132.52444875858|132.19550533451|131.77278455272|131.50781518635|131.07785756518|129.9467828266|129.54435037374|129.54435037374|129.54435037374||129.54435037374|129.54435037374|129.54435037374|129.54435037374|129.54435037374|129.54435037374|129.54435037374|129.54435037374|129.54435037374|129.54435037374|129.52003405712|129.52003405712|127.26001488524|125.62772057551|125.62772057551|125.62772057551|124.23745889684|123.87772973401|123.77885033592|123.77885033592|121.74705396211|119.69606516526|119.69606516526|119.69606516526|119.69606516526|119.69606516526|119.69606516526|119.69606516526|119.69606516526|119.69606516526|119.69606516526|119.69606516526|119.69606516526|119.69606516526|119.69606516526|119.69606516526|119.69606516526|119.69606516526|119.22424149696|118.26846079089|118.26846079089|118.26846079089|118.26846079089|118.26846079089|118.26846079089|118.26846079089|118.26846079089|118.26846079089|118.26846079089|118.26846079089|118.26846079089|118.26846079089|118.26846079089|118.26846079089|118.26846079089|118.26846079089|118.26846079089|118.26846079089|118.26846079089|118.26846079089|118.26846079089|118.05600185426||118.05600185426|117.39194933609|116.47383230743|115.68148166402|114.33775596336|114.06750954208|111.02172648705|109.94099709499|109.59610639135|108.41845327527|107.49664290101|107.49664290101|107.49664290101|106.4921004259|-113.63273469817|-113.63273469817|-113.63273469817|-113.63273469817|-113.63273469817|-113.63273469817|-113.63273469817|-114.29081600917|-115.95785086699|-116.14867437705|-116.14867437705|-116.75508055578|-116.75508055578|-116.75508055578|-116.75508055578|-117.4489815488|-117.98577570381|112.53702180301|112.53702180301|112.53702180301|112.53702180301|112.53702180301|112.53702180301|112.53702180301|112.53702180301|112.53702180301||112.53702180301|112.53702180301|112.53702180301|112.53702180301|111.92780152863|111.43972363403|111.43972363403|111.43972363403|111.43972363403|111.43972363403||111.43972363403|111.43972363403|111.43972363403|111.43972363403|111.43972363403|111.43972363403|111.35558791134|111.35558791134|111.25509574648|109.83399717274|109.70666357613|109.61628984452|109.09421678238|109.09421678238|108.50024059804|107.96582442955|107.18980229382||107.10021990919|107.10021990919|107.10021990919|107.10021990919|106.27946786704|106.27946786704|106.06829971541|105.04898563214|104.33988142883|103.60542753974|101.1457472779|100.23127735739|99.712417905919|98.870745254217|98.190830840731|97.692586093108|96.463986667174|95.861096788533|95.07677271751|93.847528276482|92.093366209708|89.425408222104|-100.02476629893|-100.02476629893|-100.02476629893||-100.02476629893|-100.02476629893|-100.02476629893|-100.02476629893|-100.02476629893|-100.02476629893|-100.02476629893|-100.02476629893|-100.02476629893|-102.84585035818|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-105.8379116259|-107.27016237198|-107.27016237198
05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP|-324.48934605335|-324.48934605335|-324.48934605335|-324.48934605335|-324.48934605335|-324.48934605335|-324.48934605335|-324.48934605335|-324.48934605335|-324.48934605335|-324.48934605335|-324.48934605335|-324.48934605335|-324.48934605335|-324.48934605335|-324.48934605335|-330.75482996542|-335.09426094248|-336.55957643724|-336.55957643724|-340.89844684346|-340.89844684346|-340.89844684346|-343.66495619597|-349.66106108363|-353.10844708513|-353.10844708513|-353.10844708513|-358.81233034843|-358.81233034843|-358.81233034843|-358.81233034843|-358.81233034843||-358.81233034843|-359.20410457342|||-359.20410457342|-359.20410457342||||-359.20410457342|-359.20410457342|-359.20410457342|-359.20410457342|-359.20410457342|-359.20410457342|-359.20410457342|-359.20410457342|-359.20410457342|-359.20410457342|-362.90131991288|-362.90131991288|-362.90131991288|-362.90131991288|-362.90131991288|-362.90131991288|-362.90131991288|-362.90131991288|-362.90131991288|-362.90131991288|-362.90131991288|-362.90131991288|-362.90131991288|-363.03912166832|-363.03912166832|-363.03912166832|-371.49519903664|-371.49519903664|-371.49519903664|-371.49519903664|-371.49519903664|-371.49519903664|-371.49519903664|-374.93911343155|-378.47679202356|-379.36308529419|363.39018775779|363.39018775779|363.39018775779|363.39018775779|363.39018775779|363.39018775779|357.04463950085|326.20516619072|324.88351052983|323.15946699495|320.39424641596|320.39424641596|320.39424641596|320.39424641596|320.39424641596|320.39424641596|320.39424641596|320.39424641596|313.43806174582|-332.43357104801|-332.43357104801|-332.43357104801|-332.43357104801|-332.43357104801|-332.43357104801|-335.08959663678|-335.08959663678|-337.01065919983|-339.07879409618|-339.07879409618|-339.07879409618|-339.07879409618|-339.07879409618|-339.07879409618|-343.22087520832|-345.30401702785|-345.30401702785|-345.30401702785|-345.30401702785|-345.30401702785|-345.30401702785|-345.30401702785|-345.30401702785|-347.60446607695|-348.91607647059|-352.4845138139|-354.43836461907|-357.94260599221|-357.9806794282|-360.0266254448|-360.0266254448|-360.0266254448|-360.0266254448|-360.0266254448|-360.0266254448|-360.0266254448|-361.04027331601|-361.04027331601|-362.80029724185|-363.66334100496|-363.66334100496|-366.73704556107|-366.90918588522|-366.90918588522|-366.90918588522|-366.90918588522|-368.55465200083|-375.99349246191|-375.99349246191|-375.99349246191|-377.35493812059|-377.35493812059|-382.18325338866|-382.36450824651|-382.36450824651|-388.90095542214|-388.90095542214|-388.90095542214|-388.90095542214|-392.7455124672|-398.67277026792|379.60802082861|376.53112882867|-399.60152000086|-399.60152000086|-399.60152000086|-399.60152000086|-399.60152000086|-399.60152000086|-399.60152000086|-399.60152000086|-399.60152000086|-399.60152000086|-399.60152000086|-399.60152000086|-399.60152000086||-400.01280576539|380.1262537147|380.1262537147|380.1262537147|380.1262537147|380.1262537147|380.1262537147|380.1262537147|380.1262537147||380.1262537147|379.57938153316|379.57938153316|379.57938153316|379.57938153316||379.57938153316|379.57938153316|379.57938153316|379.57938153316|379.57938153316|379.57938153316|379.57938153316|379.57938153316|379.57938153316|376.69932976883|372.10039653505|372.10039653505|369.33377731868|364.03754222203|359.71948016804|351.95497220005|351.24194238173|351.24194238173|345.4688269031||336.13203158775|334.74325342029|334.74325342029|334.74325342029|-356.65621361657|-356.65621361657|-356.65621361657|||-356.65621361657|-356.65621361657|-356.65621361657|-356.65621361657|-356.65621361657|-356.65621361657|-356.65621361657|-364.70397074335|-364.70397074335|-375.44883942729|-381.054272812|-381.64492947358|-381.64492947358|-381.64492947358|-381.64492947358|-381.64492947358|-381.64492947358|-381.64492947358|-381.64492947358|-381.64492947358|-381.64492947358|-381.64492947358|-381.64492947358|-381.64492947358|-381.64492947358|-381.64492947358|-381.80546735942|-389.5949742443|-391.89212364551|-391.89212364551|-391.89212364551
05615|579|/equities/outotec|MSCI_EU_SMALLCAP|16.035472194948|16.035472194948|16.035472194948|16.035472194948|16.035472194948|16.035472194948|16.035472194948|16.035472194948|16.035472194948|16.035472194948|16.035472194948|16.035472194948|16.035472194948|16.035472194948|16.035472194948|16.035472194948|16.035472194948|15.902747781849|15.870552548409|15.593112955093|15.564015187158|15.450742307246|15.450742307246|15.450742307246|15.450742307246|15.450742307246|15.086658335328|14.784620444642|14.779773966967|14.779773966967|14.779773966967|14.779773966967|14.779773966967||14.455303740169|14.233949157558|||14.182721584993|14.016912268221||||13.979137417408|13.979137417408|13.979137417408|13.979137417408|13.979137417408|13.979137417408|13.979137417408|13.979137417408|13.979137417408|13.979137417408|13.979137417408|13.979137417408|13.857652819523|13.794058601469|13.788954249588|13.570227454732|13.40136098105|13.40136098105|13.330123045249|13.262914607042|-14.220083066637|-14.220083066637|-14.220083066637|-14.448896879269|-14.448896879269|-14.448896879269|13.615791553694|13.615791553694|13.615791553694|13.615791553694|13.533657279763|13.46517458575|13.260489354135|13.260489354135|13.260489354135|13.260489354135|13.260489354135|13.260489354135|13.260489354135|13.260489354135|13.001654662027|12.788505701373|12.630283996076|12.340871091916|-12.155870658996|-12.155870658996|-12.155870658996|-12.155870658996|-12.155870658996|-12.155870658996|-12.155870658996|-12.320689871181|-12.3318218358|-12.3318218358|-12.3318218358|-12.3318218358|-12.37859795696|-12.37859795696|-12.37859795696|-12.37859795696|-12.37859795696|-12.520981386328|11.63161964317|11.63161964317|11.63161964317|11.63161964317|11.63161964317|11.63161964317|11.598080045155|11.598080045155|11.581477728344|11.519419765977|11.314355479907|11.15140964916|11.15140964916|11.15140964916|11.01073315332|-11.683483691354|-11.683483691354|-11.683483691354|-11.683483691354|-11.743624568554|-11.743624568554|-11.743624568554|-11.743624568554|-11.743624568554|-11.743624568554|-11.743624568554|-11.743624568554|-11.743624568554|-11.743624568554|-11.743624568554|-11.743624568554|-11.743624568554|-11.743624568554|-11.743624568554|-11.743624568554|-11.743624568554|-11.743624568554|-11.743624568554|-11.743624568554|-11.743624568554|-11.828194486402|10.932179270527|10.932179270527|10.932179270527|10.932179270527|10.932179270527|10.932179270527|10.932179270527|10.932179270527|10.932179270527|10.932179270527|10.932179270527|10.932179270527|10.932179270527|10.932179270527|10.932179270527|10.911866040518|10.752073547895|10.542025907896|10.468149912404|10.468149912404|10.468149912404|10.307388689834|10.286816845049|10.286816845049|10.286816845049|10.286816845049|10.286816845049|10.286816845049|10.286816845049||10.286816845049|10.286816845049|10.286816845049|10.286816845049|10.286816845049|10.286816845049|10.286816845049|10.198723722522|10.198723722522|10.161915435862|10.140183756166|10.037704279481|9.9067317317868|9.9067317317868|9.9067317317868||9.9067317317868|9.8191463495785|9.7664011230167|9.7664011230167|9.7664011230167|9.7664011230167|9.7255089661543|9.7255089661543|9.7255089661543|9.7255089661543|9.7100100408069|9.6116774755574|9.4196419404455|9.0544911674336|8.9123230302417|8.8485558687201|8.8485558687201|8.8485558687201|8.7566171419346||8.5046855886472|8.4259848020356|8.2755383807068|8.1595168267804|8.1595168267804|-8.9581441058813|-8.9581441058813|||-8.9581441058813|-8.9581441058813|-8.9581441058813|-8.9581441058813|-8.9581441058813|-8.9581441058813|-8.9581441058813|-9.3850666493175|-9.3850666493175|-9.6372964613965|-10.117996453503|-10.435551059753|-10.555433783156|-10.555433783156|-11.008093605684|-11.252659438106|10.37949799844|10.37949799844|10.37949799844|10.37949799844|10.37949799844|10.37949799844|10.37949799844|10.248331539591|10.135101178491|10.135101178491|10.135101178491|10.135101178491|10.135101178491|10.135101178491|10.135101178491
05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP|306.50445970038|302.5948646555|302.5948646555|302.5948646555|302.5948646555|302.5948646555|302.5948646555|302.5948646555|302.5948646555|301.46096717094|293.75662137374|-310.93278310517|-310.93278310517|-310.93278310517|-310.93278310517|-310.93278310517|-313.52530031976|-314.25035064284|-316.07080284833|-316.07080284833|-319.32309698262|-320.29889036302|-320.29889036302|-322.79876503552|-326.0319648805|-331.96050929327|-331.96050929327|-331.96050929327|320.2145882076|320.2145882076|320.2145882076|320.2145882076|320.2145882076|320.2145882076|320.2145882076|320.2145882076||320.2145882076|320.2145882076|320.2145882076|||320.2145882076|320.2145882076|320.2145882076|320.2145882076|320.2145882076|320.2145882076|320.2145882076|320.2145882076|319.71621284948|313.97550439878|313.97550439878|313.97550439878|313.97550439878|313.97550439878|313.97550439878|-327.9677612867|-327.9677612867|-327.9677612867|-327.9677612867|-327.9677612867|-327.9677612867|-327.9677612867|-327.9677612867|-327.9677612867|-327.9677612867|-327.9677612867|-327.9677612867|-331.33942324919|-331.33942324919|-331.33942324919|-331.33942324919|-331.33942324919|-331.33942324919|-331.33942324919|-333.28770480391|-333.28770480391|-333.28770480391|313.56544407531|313.56544407531|313.56544407531|313.56544407531|313.56544407531|313.56544407531|307.92827763739|304.46475733852|-314.95844483108|-314.95844483108|-314.95844483108|-314.95844483108|-314.95844483108|-314.95844483108|-314.95844483108|-317.79827949439|-323.29489299661|-323.29489299661|-323.29489299661|-323.29489299661|-323.29489299661|-323.64779865481|-323.64779865481|-323.64779865481|-323.64779865481|-328.90716520035|-328.90716520035|-329.40240950809|-335.85823753394|-338.86568055531|-338.86568055531|-338.86568055531|-338.86568055531|-338.86568055531|-338.86568055531|-338.86568055531|-338.86568055531|-338.86568055531|-338.86568055531|-338.86568055531|-338.86568055531|-338.86568055531|-338.86568055531|-340.10631376263|-344.88480086852|325.29888866692|325.29888866692|325.29888866692|325.29888866692|325.29888866692|325.29888866692|324.97254585246|324.97254585246|-344.51298103488|-344.51298103488|-344.51298103488|-344.51298103488|-344.51298103488|-344.51298103488|-344.51298103488|-344.51298103488|-344.51298103488|-344.51298103488|-344.51298103488|-344.51298103488|-344.51298103488|-344.51298103488|322.38261965211|322.38261965211|322.38261965211|322.38261965211|322.38261965211|322.38261965211|322.38261965211|322.38261965211|322.38261965211|322.38261965211|322.38261965211|322.38261965211|322.38261965211|312.32042917204|312.32042917204|312.32042917204|312.32042917204|312.32042917204|312.32042917204|312.32042917204|312.32042917204|312.32042917204|312.32042917204|312.32042917204|312.32042917204|-330.63174633325|-330.63174633325|-330.63174633325|-330.63174633325|-330.82972933784|-332.83302717225|-335.92557557442|-337.67285530675|-337.80800252624|-337.80800252624|-344.07905499878|-347.38784363471|-347.73048398682|-347.73048398682|-347.73048398682|-347.73048398682|-347.73048398682|-347.73048398682|-347.73048398682|-351.88943648546|-355.52158456609|-357.33510447394|-360.46708033565|-360.46708033565|-360.46708033565|-360.46708033565|336.0459606331|336.0459606331|336.0459606331|336.0459606331|334.81860263758|334.81860263758|334.81860263758|333.72066654555|327.78962373063|322.93291356083|315.3143467055|310.10483001187|309.3498067162|306.46645834949|298.51660918044|298.51660918044|290.56290858374|290.28100038221|287.36778328872|279.4530867786|275.98122312965|-302.84614696764|||-302.84614696764|-302.84614696764|-302.84614696764|-302.84614696764|-302.84614696764|-302.84614696764|-302.84614696764|-303.12980270709|-303.12980270709|-311.20510784621|-311.20510784621|-311.20510784621|-311.20510784621|-311.20510784621|-314.86121364693|-315.85691320742|-319.36323825347|-321.05327803624|-321.05327803624|-321.05327803624|-321.05327803624|-321.05327803624|-321.05327803624|-321.05327803624|-321.05327803624|-321.05327803624|-323.38141427583|-324.59046369732|-328.08939834371|-330.63266516542|-337.14740234852
05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP|-244.6932328435|-244.6932328435|225.15856147892|225.15856147892|225.15856147892|225.15856147892|225.15856147892|225.15856147892|225.15856147892|-229.70795105614|-229.70795105614|-229.70795105614|-229.70795105614|-229.70795105614|-230.21995087374|-230.5221600081|-232.2801815167|-237.26686648693|-239.85206963581|-240.40779017841|-240.40779017841|-240.40779017841|-240.40779017841|-242.61976516948|-247.33837100934|-247.33837100934|-247.33837100934|-247.33837100934|-247.33837100934|-247.33837100934|-247.33837100934|-247.33837100934|-247.33837100934||-247.33837100934|-251.57526980408|||-251.57526980408|-251.57526980408||||-251.57526980408|-251.57526980408|-251.57526980408|-251.57526980408|-254.17850923205|-254.17850923205|-254.17850923205|-254.17850923205|-254.17850923205|-254.17850923205|-254.17850923205|-254.17850923205|-254.17850923205|-254.17850923205|-254.17850923205|-254.17850923205|-254.17850923205|-254.17850923205|-254.17850923205|-254.17850923205|-254.17850923205|-254.17850923205|-254.17850923205|-254.17850923205|-254.17850923205|-254.17850923205|238.75881397358|238.75881397358|238.75881397358|238.75881397358|238.75881397358|238.75881397358|238.75881397358|238.75881397358|238.75881397358|238.75881397358|238.75881397358|238.75881397358|238.75881397358|238.75881397358|238.75881397358|236.93202095154|235.86891216838|231.97656805873|226.74062117338|-247.04385456309|-247.04385456309|-247.04385456309|-247.04385456309|-247.04385456309|-247.04385456309|-248.0193408847|-248.0193408847|-248.0193408847|-248.0193408847|-248.0193408847|-248.87572703834|-248.87572703834|-249.63298952427|-249.63298952427|-250.09221143023|-251.94690565816|-252.1187855905|-254.47642572121|-258.34046997181|-260.53987377094|-260.53987377094|-260.53987377094|-267.42208298496|-268.38112616083|-268.38112616083|-268.38112616083|-268.38112616083|-270.65681091438|-273.36312374683|-274.42569016981|-278.93469748935|-278.93469748935|-278.93469748935|-283.57187202729|-287.76875992127|-288.04306115384|-288.35896395837|267.05527904338|267.05527904338|267.05527904338|267.05527904338|267.05527904338|-284.51329569473|-284.51329569473|-284.51329569473|-284.51329569473|-284.51329569473|-284.51329569473|-284.51329569473|-284.51329569473|-287.97032075077|-289.78798862205|-289.78798862205|-289.78798862205|-289.78798862205|-289.78798862205|-293.65332577743|269.83687984768|269.83687984768|269.83687984768|269.83687984768|269.83687984768|269.83687984768|265.40389727318|265.40389727318|265.40389727318|265.40389727318|265.40389727318|264.60433640705|263.11594629537|258.57631228963|258.57631228963|258.57631228963|257.52278088351|257.52278088351|257.52278088351|257.52278088351|257.52278088351|254.8030847843|252.84162462437|252.84162462437|252.84162462437|252.84162462437|252.84162462437|252.84162462437|252.84162462437||252.84162462437|252.84162462437|252.84162462437|252.84162462437|252.84162462437|252.84162462437|252.84162462437|246.56847485661|242.40941311651||239.97714569097|233.27382006833|233.27382006833|233.27382006833|233.27382006833||233.27382006833|233.27382006833|233.27382006833|233.27382006833|233.27382006833|233.27382006833|233.27382006833|233.27382006833|233.27382006833|233.27382006833|233.27382006833|231.92647081159|-260.37220043313|-260.37220043313|-260.37220043313|-260.37220043313|-260.37220043313|-260.37220043313|-260.37220043313||-260.37220043313|-269.65799759904|-280.47519292651|-280.47519292651|-280.47519292651|-280.47519292651|-280.47519292651|||-280.47519292651|-280.47519292651|-280.47519292651|-280.47519292651|-280.47519292651|-280.47519292651|-280.47519292651|-293.01258640302|-293.01258640302|-297.21397336338|-308.94886370074|-312.73207993387|-316.56897634796|-318.28776268751|-327.06417533856|-333.30463824781|-341.82557471441|-341.82557471441|-341.82557471441|-349.02841126308|-350.2426835893|-353.26965012797|-357.68855625628|-357.68855625628|-357.68855625628|-357.68855625628|-360.48461062861|-360.48461062861|-360.48461062861|-360.48461062861|-360.48461062861
05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP|104.91017942191|-112.83591260115|104.93023289131|104.93023289131|104.93023289131|104.93023289131|104.93023289131|104.93023289131|104.93023289131|104.93023289131|104.93023289131|104.93023289131|104.93023289131|104.93023289131|104.93023289131|104.93023289131|104.93023289131|104.5600087807|104.5600087807|104.5600087807|104.5600087807|104.5600087807|104.5600087807|104.5600087807|104.5600087807|104.5600087807|104.30089738139|104.30089738139|104.30089738139|104.30089738139|104.30089738139|104.30089738139|102.73155357847||-107.85933075056|-107.85933075056|||-107.85933075056|-107.85933075056||||-107.85933075056|-107.85933075056|-107.85933075056|-107.85933075056|-107.85933075056|-107.85933075056|-108.57981024964|-108.86367449477|-109.0651973587|-109.24188230895|-109.61320536295|-110.17234558395|-110.17234558395|-110.17234558395|-110.17234558395|-110.17234558395|-110.17234558395|-110.17234558395|-110.17234558395|-110.17234558395|-110.17234558395|-110.17234558395|-110.17234558395|-110.17234558395|-110.17234558395|-110.17234558395|-110.17234558395|-110.17234558395|-110.17234558395|-110.17234558395|-110.17234558395|-111.46371951955|-111.85968691394|-112.03828565375|-112.03828565375|-112.03828565375|-113.42031713874|-114.91979393861|108.88948429562|108.88948429562|108.88948429562|108.88948429562|108.88948429562|108.88948429562|108.88948429562|107.043873135|104.96430510498|104.96430510498|104.96430510498|104.96430510498|103.14089964735|-110.03372614449|-110.03372614449|-110.03372614449|-110.03372614449|-110.03372614449|-110.03372614449|-110.03372614449|-110.03372614449|-110.03372614449|-110.03372614449|-110.03372614449|-110.03372614449|-110.03372614449|-110.03372614449|-110.03372614449|-110.03372614449|-110.03372614449|-110.03372614449|-110.03372614449|-110.03372614449|-110.03372614449|-110.03372614449|-110.03372614449|-110.56802794741|-111.01797865395|-111.01797865395|-111.01797865395|-111.01797865395|-111.53108722373|-112.3428689286|-114.07819337811|-114.2591007017|-115.86306365708|-115.86306365708|-115.86306365708|-116.38796011984|-116.38796011984|-116.38796011984|-116.38796011984|-116.38796011984|-116.6810651044|-117.22347997201|-117.22347997201|-117.22347997201|-117.37390502936|-117.37390502936|-117.37390502936|-117.37390502936|-117.37390502936|-117.37390502936|-117.37390502936|-117.37390502936|-118.66544748949|-118.96716633557|-119.59129355482|-121.07933490844|-121.07933490844|-121.07933490844|-121.07933490844|-121.07933490844|-121.07933490844|-121.07933490844|-121.55759078232|-123.23621189559|116.6858310827|116.6858310827|116.6858310827|116.6858310827|116.6858310827|116.6858310827|116.6858310827|116.6858310827|116.6858310827|116.6858310827|116.6858310827|116.6858310827|116.6858310827|115.95370145731|115.41382803659|115.41382803659|114.63561505501||114.63561505501|114.63561505501|114.63561505501|114.63561505501|114.63561505501|114.63561505501|114.63561505501|113.00901825367|111.21002146865||110.92889844637|110.92889844637|110.92889844637|110.92889844637|110.92889844637||109.24044695674|108.97549492317|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.27844524992|108.1927191484||107.73635215098|107.31816863279|106.95576259506|106.95576259506|105.87862790307|105.34291853596|103.0643549461|||101.31594578633|101.15105095847|98.559507168479|-110.19579263105|-110.19579263105|-110.19579263105|-110.19579263105|-113.21699126975|-114.62414606506|-114.62414606506|-114.62414606506|-114.62414606506|-114.62414606506|-114.62414606506|-114.62414606506|-114.62414606506|-114.62414606506|-115.03515856458|-116.62517804784|-116.95412744959|-116.95412744959|-116.95412744959|-116.95412744959|-116.95412744959|-116.95412744959|-116.95412744959|-118.3212546715|-119.26250451239|-120.06903626083|-120.06903626083|-120.06903626083
05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP|164.92535946766|164.92535946766|164.92535946766|-180.19640354571|-180.19640354571|-180.19640354571|-180.19640354571|-180.19640354571|-180.19640354571|-180.19640354571|-180.19640354571|-180.19640354571|-180.19640354571|159.7718684774|159.7718684774|159.7718684774|159.7718684774|159.7718684774|159.7718684774|159.7718684774|159.7718684774|159.7718684774|156.26016659172|156.26016659172|156.26016659172|156.26016659172|154.10573879251|150.317882067|150.317882067|146.50042926607|144.52493224137|144.52493224137|144.52493224137|144.03326516673|140.60917860187|129.96297334208||-142.89947643794|-143.24001497155|-143.24001497155|||-143.24001497155|-143.36113011976|-143.41436397465|-143.41436397465|-144.62151349288|-144.70952437223|131.62601763266|131.62601763266|131.62601763266|131.62601763266|131.62601763266|131.62601763266|130.83723944048|127.17192881217|-138.98931869581|-138.98931869581|-138.98931869581|-138.98931869581|-138.98931869581|-138.98931869581|-138.98931869581|-138.98931869581|-139.0945287643|-139.0945287643|-141.38097469183|-141.38097469183|-141.38097469183|-144.54843276043|-144.54843276043|-149.80936498663|134.06931987331|134.06931987331|134.06931987331|134.06931987331|134.06931987331|134.06931987331|134.06931987331|134.06931987331|134.06931987331|132.82979748565|132.80532511426|132.0364708233|131.5210808966|130.84831895574|130.84831895574|130.84831895574|130.84831895574|130.84831895574|130.84831895574|130.84831895574|130.84831895574|130.84831895574|130.84831895574|130.84831895574|130.84831895574|130.84831895574|130.84831895574|122.57036134649|121.25754106693|121.25754106693|116.21042898698|116.21042898698|116.21042898698|116.21042898698|116.21042898698|116.21042898698|111.72269480541|110.84465962334|110.43295225482|108.10328223287|107.66207743352|107.66207743352|105.03841835333|-117.9632707303|-117.9632707303|-117.9632707303|-117.9632707303|-117.9632707303|-117.9632707303|-117.9632707303|-119.35641370275|-122.90712701456|-125.63847268043|-126.55033593273|-126.55033593273|-126.55033593273|-126.55033593273|-126.55033593273|-126.55033593273|-126.55033593273|-128.10901302172|-128.10901302172|-128.10901302172|-128.10901302172|-128.10901302172|-128.10901302172|-128.10901302172|-128.10901302172|-128.10901302172|-128.10901302172|-128.10901302172|-130.99335102321|-131.01123343869|-131.01123343869|-131.76771136077|-131.76771136077|-131.76771136077|-131.76771136077|-131.76771136077|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|119.49232206104|118.41027471457|118.41027471457|115.22251915307|114.79970337961|114.79970337961|114.79970337961|114.79970337961|114.79970337961|114.79970337961|114.79970337961|114.79970337961|108.67189425466|106.66043577192|-115.4342742805|-115.4342742805|-115.4342742805|-115.4342742805|-115.4342742805|-115.4342742805|105.16166515501|105.16166515501|105.16166515501|105.16166515501|105.16166515501|105.16166515501|105.16166515501|105.16166515501|105.16166515501|105.16166515501|105.16166515501|105.16166515501|105.16166515501|103.42407332694|100.16286035418|95.983735676597|94.451370685179|87.623745883922|86.941661839403|86.941661839403|85.506172008689||85.506172008689|85.506172008689|83.830191103811|83.564405112757|83.564405112757|83.564405112757|80.270129233836|||80.270129233836|79.177810235081|79.177810235081|-96.03674299449|-96.03674299449|-96.03674299449|-96.03674299449|-101.17498720686|-101.17498720686|-101.26665643631|-104.02517397071|-107.08935026652|-107.08935026652|-107.26261069517|-110.25790328164|-111.55843669089|-111.55843669089|-111.55843669089|-111.55843669089|-111.55843669089|-111.55843669089|-111.55843669089|-111.55843669089|-111.55843669089|-111.55843669089|-111.55843669089|-111.55843669089|-111.55843669089|-113.4404832115|-114.32109506817|-117.88844191466
05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP|-4.7536556932338|-4.7536556932338|-4.7536556932338|-4.8786731531231|-4.9777481876047|4.508762639797|4.508762639797|4.508762639797|4.508762639797|4.508762639797|4.508762639797|4.508762639797|4.508762639797|4.508762639797|4.508762639797|4.508762639797|4.508762639797|4.508762639797|4.508762639797|4.508762639797|4.508762639797|4.508762639797|4.508762639797|4.508762639797|4.508762639797|4.508762639797|4.4765142004095|4.4256658956841|4.4256658956841|4.3932399137633|4.3461553105399|4.3331170091679|4.3190642769016||4.3190642769016|4.2554045976176|||4.1737829116731|4.1497585141824||||4.0608985516943|-4.5727211883114|-4.5727211883114|-4.5727211883114|-4.5727211883114|-4.5727211883114|-4.5727211883114|-4.5738472778717|-4.5738472778717|-4.5738472778717|-4.5738472778717|-4.5785232604013|-4.5785232604013|-4.5785232604013|-4.5889147189442|-4.6315717064875|-4.7185242533174|-4.7485113626913|-4.7485113626913|-4.7485113626913|-4.7485113626913|-4.7485113626913|-4.7485113626913|-4.7574569656005|-4.8752302807294|-4.941533583372|-5.1206642304938|-5.1206642304938|-5.1206642304938|-5.1206642304938|-5.1206642304938|-5.3616827235267|-5.4773121097997|-5.4773121097997|-5.5471798820976|-5.6052556218575|-5.7085755949908|-5.7085755949908|-5.7085755949908|-5.8196395641889|5.1666569717143|5.1666569717143|5.1666569717143|5.1666569717143|5.1666569717143|5.1188412515559|4.9937126468992|4.921583546456|4.921583546456|4.7774260985148|4.7114988747723|4.7114988747723|4.7114988747723|4.7114988747723|4.7114988747723|4.7114988747723|4.7114988747723|4.7114988747723|4.7114988747723|4.7114988747723|4.7114988747723|4.7114988747723|4.7114988747723|4.7114988747723|4.7114988747723|4.7114988747723|4.7114988747723|4.7114988747723|4.7114988747723|4.5452208721513|-5.214735475591|-5.214735475591|-5.214735475591|-5.214735475591|-5.214735475591|-5.214735475591|-5.2610316524427|-5.2610316524427|-5.2621462620541|-5.2830514684038|-5.3721127791224|4.7789304316824|4.7789304316824|4.7789304316824|4.7789304316824|4.7789304316824|4.7789304316824|4.7789304316824|4.7789304316824|4.7789304316824|-5.2891552499459|-5.2891552499459|-5.2891552499459|-5.3313389940975|-5.403710065497|-5.424383997113|-5.424383997113|-5.424383997113|-5.424383997113|-5.424383997113|-5.424383997113|-5.424383997113|-5.424383997113|-5.424383997113|-5.5908193225116|-5.5908193225116|-5.7811474263485|-5.7811474263485|-5.874564054704|-5.874564054704|-5.874564054704|-5.874564054704|-5.874564054704|-5.874564054704|-5.874564054704|-5.874564054704|-5.874564054704|-5.874564054704|-5.874564054704|-5.874564054704|-5.874564054704|-6.1299603019558|-6.3807335732604|5.6408661233825|5.6408661233825|5.6408661233825|5.6408661233825|5.6408661233825|5.6408661233825|5.6408661233825|5.6408661233825|5.5960918093472||5.5960918093472|5.5960918093472|5.4553240035143|5.3511966723367|5.3511966723367|5.3511966723367|5.3511966723367|5.3511966723367|5.3511966723367||5.2484896116988|5.2484896116988|5.048766261288|4.953551727171|4.953551727171||4.953551727171|4.953551727171|4.7498353384549|4.4894835841451|4.4597328106309|4.4597328106309|4.45425880394|4.3872874096766|4.362319186411|4.2767992053668|4.2626656464118|4.1328506393983|3.5475149424155|3.5475149424155|3.5475149424155|3.5475149424155|3.5475149424155|3.5475149424155|3.4491830966295||3.3685924765601|3.3529523626787|3.3529523626787|3.3529523626787|3.3500645768768|3.3500645768768|3.1307939966659|||-3.8031623167465|-3.8031623167465|-3.8031623167465|-3.8031623167465|-3.8031623167465|-3.8031623167465|-3.8031623167465|-3.8031623167465|-3.8031623167465|-3.8031623167465|-3.8031623167465|-3.8031623167465|-3.8331803262973|-3.8498114811871|-3.9038181556036|-3.9066243540566|-3.9066243540566|-3.9651380524946|-3.9942525486221|-3.9942525486221|-3.9942525486221|-3.9942525486221|-3.9942525486221|-3.9942525486221|-3.9942525486221|-3.9942525486221|-4.0393917008759|-4.1321574631137|-4.2594805627843|-4.280728369927|-4.4135592447117
05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP|136.21983897942|136.21983897942|136.21983897942|136.21983897942|136.21983897942|136.21983897942|136.21983897942|136.21983897942|136.21983897942|136.21983897942|136.21983897942|132.72758937167|-139.61968954766|-139.61968954766|-139.61968954766|-142.655208574|-143.17245990509|129.18815329417|129.18815329417|129.18815329417|129.18815329417|129.18815329417|129.18815329417|129.18815329417|129.18815329417|129.18815329417|129.18815329417|129.18815329417|129.18815329417|129.18815329417|129.18815329417|129.18815329417|129.18815329417|126.83127533446|126.60697784965|126.41330634824|||-137.11463484507|-137.11463484507||||-137.11463484507|-137.11463484507|-137.11463484507|-137.11463484507|-139.47424117113|-139.47424117113|-141.86027220647|-142.35030279072|-142.57810878657|-143.73680610957|-143.73680610957|-143.73680610957|-143.73680610957|-143.73680610957|-143.73680610957|-143.73680610957|-143.73680610957|-143.93421474325|-143.93421474325|-143.93421474325|-143.93421474325|-143.93421474325|-143.93421474325|-143.93421474325|-143.93421474325|-144.74912088036|-149.45570563828|-149.45570563828|-149.88069191284|-149.88069191284|-149.88069191284|-149.88069191284|-149.88069191284|-152.99520831977|-156.41690440613|-159.6298946323|-164.07209098953|-164.07209098953|-168.68010126901|153.79184248623|153.79184248623|152.66095081864|152.66095081864|152.66095081864|152.66095081864|152.66095081864|151.9517282738|151.9517282738|151.9517282738|151.9517282738|151.9517282738|151.9517282738|151.9517282738|150.05622151382|150.05622151382|150.05622151382|148.6346865019|-163.82765280207|-163.82765280207|-163.82765280207|-163.82765280207|-163.82765280207|-163.82765280207|-163.82765280207|-163.82765280207|-163.82765280207|-163.82765280207|-163.82765280207|-163.82765280207|-163.82765280207|-163.82765280207|-163.82765280207|-164.42516418518|-165.51684672106|-167.02821061332|-167.02821061332|-168.85912086919|-169.45694516562|-169.45694516562|-170.59993081503|-170.59993081503|155.12478315578|155.12478315578|155.12478315578|152.27753175349|151.86393264765|151.5211479332|151.5211479332|151.5211479332|151.5211479332|151.5211479332|150.75684103987|149.21315060745|145.07572493167|138.78969335127|-146.50033553335|-146.50033553335|-146.50033553335|-146.50033553335|-146.50033553335|134.79808150183|134.79808150183|134.79808150183|134.79808150183|134.79808150183|134.79808150183|134.79808150183|134.79808150183|134.79808150183|134.79808150183|134.79808150183|134.79808150183|134.79808150183|132.76453262844|128.65504473093|127.95560135712|127.50274160736|127.50274160736|127.50274160736|127.50274160736|127.50274160736|127.50274160736|125.32244587538|125.32244587538|125.32244587538|125.32244587538|125.32244587538|125.32244587538|125.32244587538|125.32244587538|125.32244587538|125.32244587538|125.32244587538|125.32244587538|125.32244587538|125.32244587538|124.79247399147|124.79247399147|124.79247399147|124.79247399147|122.66941198569||120.64379177338|119.93754132861|116.50282556341|111.05779372842|111.05779372842|111.05779372842||110.98087810577|110.56241239949|110.56241239949|110.56241239949|110.56241239949|110.56241239949|110.56241239949|110.56241239949|110.56241239949|110.56241239949|110.56241239949|106.26934999276|-123.15718443591|-123.15718443591|-123.15718443591|-123.15718443591|-123.15718443591|-123.15718443591|-123.15718443591||-123.15718443591|-131.04686888279|108.18125450809|105.76806293813|-121.54373422523|-121.54373422523|-121.54373422523||||-121.54373422523|-121.54373422523|-121.54373422523|-121.54373422523|-121.54373422523|-121.54373422523|-124.34967038538|-124.34967038538|-127.74129822415|-132.63755578644|-136.63061660801|-136.85322825156|-136.85322825156|-140.32528190508|-140.32528190508|-140.40163807621|-140.40163807621|-140.40163807621|-140.40163807621|-140.40163807621|-140.40163807621|-140.40163807621|-140.40163807621|-140.40163807621|-140.40163807621|-140.40163807621|-140.40163807621|-143.82960176193|-144.21622095862|-146.47820918799
05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP|375.16022694921|370.93041462275|370.93041462275|370.93041462275|370.93041462275|370.93041462275|370.93041462275|367.07824626866|362.4591547218|358.43240634236|358.16840243969|358.16840243969|356.37045834499|-388.16795315029|-388.16795315029|-388.30882225304|-393.72867301188|-393.72867301188|-393.72867301188|-393.72867301188|-393.72867301188|-393.72867301188|-393.72867301188|-393.72867301188|-393.72867301188|-393.72867301188|-393.72867301188|-393.72867301188|-393.72867301188|-401.31274359056|-401.31274359056|-401.31274359056|-401.31274359056||-401.31274359056|-401.31274359056|||-401.31274359056|-401.31274359056||||-401.31274359056|-401.31274359056|-401.31274359056|-401.31274359056|-401.51971713513|382.53216527348|382.53216527348|382.53216527348|382.53216527348|382.53216527348|382.53216527348|382.53216527348|382.53216527348|380.45795327696|376.19011492896|376.19011492896|376.19011492896|376.19011492896|-395.21900558131|-395.21900558131|-395.21900558131|-395.21900558131|-395.21900558131|-400.31789878143|-400.31789878143|-400.58101763474|380.49218612993|380.49218612993|380.49218612993|380.49218612993|378.7998704188|378.7998704188|378.7998704188|378.7998704188|378.7998704188|378.7998704188|378.7998704188|378.7998704188|378.2081426489|378.2081426489|378.2081426489|378.2081426489|378.2081426489|356.05905213485|352.24340211164|349.43711854364|-369.61297518897|-369.61297518897|-369.61297518897|-369.61297518897|-369.61297518897|-369.61297518897|-369.61297518897|-369.61297518897|-369.61297518897|-369.61297518897|-369.61297518897|-369.61297518897|-369.61297518897|-370.18107337078|-371.20118924336|-371.61196086088|-371.61196086088|-372.94107677847|-383.28452907569|361.54328556993|361.54328556993|361.54328556993|361.54328556993|361.54328556993|361.54328556993|360.68696362154|356.89109035748|355.6278772739|355.6278772739|354.97539884817|353.64489812069|349.79433260155|-368.36915613821|-368.36915613821|-368.36915613821|-368.36915613821|-368.36915613821|-368.36915613821|-368.36915613821|-368.36915613821|-368.36915613821|-368.36915613821|-368.36915613821|-368.36915613821|-368.36915613821|-368.36915613821|-370.55954921099|-370.55954921099|-370.55954921099|-370.55954921099|-370.65504484544|-370.80616778706|-370.80616778706|-370.80616778706|-370.80616778706|-370.80616778706|-374.08461697206|-380.07161625533|-380.07161625533|-380.07161625533|-381.90452223211|-381.90452223211|-381.90452223211|-381.90452223211|-381.90452223211|356.51438414657|356.51438414657|356.51438414657|356.51438414657|356.51438414657|355.54058158647|355.54058158647|353.68954391227|350.18838246383|346.5704317415|344.76360421746|344.76360421746|344.76360421746|340.18735022643|337.22202172747|337.22202172747|337.22202172747|337.22202172747|337.22202172747|337.22202172747|337.22202172747||337.22202172747|337.22202172747|337.22202172747|337.22202172747|337.22202172747|337.22202172747|337.22202172747|337.22202172747|337.22202172747||337.22202172747|337.22202172747|337.22202172747|337.22202172747|337.22202172747||337.22202172747|337.22202172747|337.22202172747|337.22202172747|337.22202172747|337.22202172747|337.22202172747|337.22202172747|337.22202172747|337.22202172747|337.22202172747|337.22202172747|329.19668775654|-349.10567038978|-349.10567038978|-349.10567038978|-349.10567038978|-349.10567038978|-349.10567038978||-349.10567038978|-349.10567038978|-349.10567038978|-349.10567038978|-349.10567038978|-349.10567038978|-349.10567038978|||-352.23971415757|-352.23971415757|-352.23971415757|-352.23971415757|-352.23971415757|-352.23971415757|-352.23971415757|-365.75273296273|-365.75273296273|-376.7919499282|-386.05771773435|-391.56411555716|-399.86014263838|-401.72239020367|-411.26931702317|-416.3214714971|-424.39564487851|-424.39564487851|-427.63960067339|-429.93289302794|-432.40365136832|-432.40365136832|-432.40365136832|-432.40365136832|-432.40365136832|-432.40365136832|-432.40365136832|-432.40365136832|-432.40365136832|-432.40365136832|-432.40365136832
05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP|-358.13494708237|-359.077721354|-359.79163834665|-359.79163834665|-365.77959545027|-366.14399494474|-370.56556112838|330.68451936076|330.68451936076|330.68451936076|330.68451936076|330.68451936076|330.68451936076|330.68451936076|328.03055458072|-351.90805418467|-351.90805418467|-351.90805418467|-351.90805418467|-351.90805418467|-351.90805418467|-351.90805418467|-351.90805418467|-351.90805418467|-356.47256777289|-356.47256777289|-356.47256777289|-356.47256777289|-356.47256777289|-356.47256777289|-356.47256777289|-356.47256777289|-358.49729583001||-368.83588459465|-369.19345524174|||-369.19345524174|-369.19345524174||||-369.19345524174|-369.19345524174|-369.55757779608|-369.55757779608|-369.55757779608|-369.55757779608|-369.55757779608|-369.55757779608|-369.55757779608|-369.55757779608|-369.55757779608|-369.55757779608|-369.55757779608|-369.55757779608|-375.77508576192|348.67723492713|348.67723492713|348.67723492713|343.69692430597|-368.88988759258|-368.88988759258|-368.88988759258|-368.88988759258|-368.88988759258|-368.88988759258|-369.67766101866|-374.84740520086|352.64269459632|352.64269459632|352.64269459632|352.64269459632|352.64269459632|352.64269459632|352.64269459632|352.64269459632|352.64269459632|352.64269459632|352.64269459632|352.64269459632|352.64269459632|352.64269459632|352.35737124724|352.35737124724|352.35737124724|352.35737124724|352.35737124724|352.35737124724|352.35737124724|352.35737124724|352.35737124724|346.38069062521|346.38069062521|345.0118754207|344.38541442144|340.25046148552|340.01162794181|335.9740235866|-359.25685948718|-359.25685948718|-359.25685948718|-359.25685948718|-359.25685948718|-359.25685948718|-359.25685948718|-359.25685948718|-360.93443248978|-360.93443248978|-360.93443248978|-360.93443248978|-360.93443248978|-360.93443248978|-360.93443248978|-360.93443248978|-360.93443248978|340.41332597748|340.41332597748|340.41332597748|340.41332597748|340.41332597748|340.41332597748|340.41332597748|340.41332597748|340.41332597748|340.41332597748|340.41332597748|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|339.67868488283|337.38187480471|325.79651637101|319.45187687481|319.45187687481|319.45187687481|-330.51902922843|-330.51902922843|-330.51902922843|-330.51902922843|-330.51902922843|-330.51902922843|-330.51902922843||-333.18780516755|-334.27533975323|-334.70036767014|-336.09486551294|-336.91650570774|-343.86278479788|-347.43802208632|-347.43802208632|-350.53668578167||-352.8963002419|-354.36256803136|-363.78467872045|332.15914917583|332.15914917583||332.15914917583|332.15914917583|332.15914917583|332.15914917583|332.15914917583|332.15914917583|332.15914917583|332.15914917583|332.15914917583|322.18793064351|319.20325593148|317.10919495859|313.96020000553|308.57803886436|308.57803886436|300.37559433009|298.59639862469|298.59639862469|289.75710687031||284.06901475445|282.92091507419|282.92091507419|282.92091507419|282.92091507419|277.21769697914|274.28950440259|||274.28950440259|274.28950440259|270.91053874593|-316.4727050113|-316.4727050113|-316.4727050113|-316.4727050113|-317.91753803057|-317.91753803057|-327.60550060772|-327.60550060772|-327.60550060772|-327.60550060772|-327.60550060772|-331.55612161979|-334.68570739324|-334.68570739324|-334.68570739324|-334.68570739324|-334.68570739324|-334.68570739324|-334.68570739324|-334.68570739324|-334.68570739324|-334.68570739324|-334.68570739324|-338.39038707071|-338.39038707071|-343.29030828833|-343.29030828833|-343.29030828833
05624|14001|/equities/abcam-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP|79.077543486946|79.077543486946|79.077543486946|79.077543486946|79.077543486946|79.077543486946|79.077543486946|79.077543486946|79.077543486946|79.077543486946|78.950250851675|78.950250851675|78.950250851675|78.950250851675|78.950250851675|78.950250851675|78.950250851675|78.950250851675|78.950250851675|78.950250851675|78.950250851675|78.950250851675|78.950250851675|78.950250851675|78.950250851675|78.950250851675|78.950250851675|-83.846110002825|-83.846110002825|-83.846110002825|-83.846110002825|-83.846110002825|-83.846110002825||-83.846110002825|-83.846110002825|||-83.846110002825|-83.846110002825||||-83.846110002825|-83.846110002825|-83.846110002825|-83.846110002825|-83.846110002825|-83.846110002825|-83.849973987744|-83.849973987744|-83.849973987744|-83.970649912531|-83.970649912531|-84.301085610412|-84.301085610412|-84.301085610412|-84.301085610412|-84.301085610412|-84.301085610412|-84.301085610412|-84.301085610412|-84.301085610412|-84.301085610412|-84.301085610412|-84.301085610412|-84.803982570461|-85.090536782799|-85.697818223699|-86.378170486419|-86.378170486419|-86.668141028802|-86.668141028802|-86.668141028802|-86.916158165105|-86.916158165105|-86.916158165105|-86.916158165105|-87.231843168611|82.403551929841|82.403551929841|82.403551929841|82.403551929841|82.403551929841|82.403551929841|82.403551929841|82.403551929841|82.403551929841|81.676168726164|77.237027578008|77.237027578008|77.237027578008|76.507812319478|75.865532895719|-81.130511209731|-81.130511209731|-81.130511209731|-81.447790487348|-82.366990786723|-82.647804033697|-82.647804033697|-82.647804033697|-82.647804033697|-82.647804033697|-82.647804033697|-82.647804033697|-83.024143033485|-83.024143033485|-83.296434974984|-83.296434974984|-83.296434974984|-83.296434974984|-83.296434974984|-83.296434974984|-83.296434974984|-83.296434974984|-83.296434974984|-83.296434974984|-83.296434974984|-83.296434974984|-83.296434974984|-83.296434974984|-83.846042845333|-84.773377124561|80.981132853506|80.981132853506|80.981132853506|80.981132853506|80.981132853506|80.981132853506|80.71236754841|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|-85.637365318895|79.692101462895|79.692101462895|79.692101462895|79.692101462895|79.692101462895|79.692101462895|79.58011349949|78.872344433298|78.716472056459|78.716472056459|78.287748763904||77.541662625748|77.541662625748|77.246663790403|77.246663790403|77.246663790403|77.246663790403|77.246663790403|77.246663790403|77.246663790403||77.246663790403|77.246663790403|77.246663790403|77.246663790403|77.246663790403||77.246663790403|77.246663790403|77.246663790403|77.246663790403|77.246663790403|77.246663790403|77.246663790403|76.91779912629|76.91779912629|76.185367883117|76.185367883117|76.185367883117|76.185367883117|76.185367883117|76.185367883117|76.185367883117|76.185367883117|76.185367883117|75.54207898607||75.17928006119|75.17928006119|75.17928006119|75.17928006119|75.17928006119|75.17928006119|73.710306771005|||-81.965700991223|-81.965700991223|-81.965700991223|-81.965700991223|-81.965700991223|-81.965700991223|-81.965700991223|-83.053557589396|-84.320253256805|-84.320253256805|-84.320253256805|-84.320253256805|-84.320253256805|-84.320253256805|-84.320253256805|-84.320253256805|-84.320253256805|-84.789176388854|-85.463610518393|-85.463610518393|-85.463610518393|-85.463610518393|-85.463610518393|-85.463610518393|-85.463610518393|-85.463610518393|-86.104012873898|-86.873903277991|-87.07765344175|-87.07765344175|-87.394612985544
05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP|-144.04278923714|-144.04278923714|-144.04278923714|-144.04278923714|-144.04278923714|-144.16580930852|131.53151929953|131.53151929953|131.53151929953|131.53151929953|131.53151929953|131.53151929953|131.53151929953|131.53151929953|130.06662548408|130.06662548408|130.06662548408|130.06662548408|129.36188156774|129.36188156774|129.36188156774|129.36188156774|127.51319835109|127.34910449824|127.34910449824|127.34910449824|124.51011933046|124.18346032784|123.73201961646|123.73201961646|123.73201961646|123.73201961646|123.73201961646|123.73201961646|122.90780364285|121.47533661801|||120.59481829491|119.29980234401||||118.02200268922|117.87445014514|116.93601524113|116.93601524113|116.93601524113|116.93601524113|116.93601524113|116.93601524113|116.93601524113|115.80113084315|115.57347888415|114.52053090671|113.26170032929|111.88521902771|111.77802512614|111.02557889585|109.84508834023|109.59146719973|109.59146719973|109.45677687445|109.45677687445|109.45677687445|109.45677687445|109.45677687445|109.45677687445|109.45677687445|109.45677687445|109.45677687445|109.45677687445|109.26863910664|-114.2826614125|-114.2826614125|-114.2826614125|-114.2826614125|-114.2826614125|-114.2826614125|-114.2826614125|-114.2826614125|-114.2826614125|-114.2826614125|-114.2826614125|-114.2826614125|-114.2826614125|-114.2826614125|-114.2826614125|-114.2826614125|-114.2826614125|-114.46407018584|-115.41880545868|-115.41880545868|-115.41880545868|-115.41880545868|-115.41880545868|-115.41880545868|-115.41880545868|-115.41880545868|-115.41880545868|-115.41880545868|-115.41880545868|-115.41880545868|-115.41880545868|-115.41880545868|-115.41880545868|-115.41880545868|-115.41880545868|-115.41880545868|-115.41880545868|-115.41880545868|-115.41880545868|-115.41880545868|108.88089050452|108.88089050452|108.88089050452|108.88089050452|108.88089050452|108.88089050452|108.88089050452|108.88089050452|108.88089050452|108.88089050452|108.88089050452|108.88089050452|108.88089050452|108.88089050452|108.88089050452|108.88089050452|108.88089050452|108.88089050452|108.88089050452|108.88089050452|108.88089050452|108.88089050452|108.88089050452|106.57320895902|105.32023404165|104.82248574411|104.31258448677|104.31258448677|104.31258448677|104.31258448677|104.31258448677|104.31258448677|104.31258448677|104.31258448677|104.31258448677|104.31258448677|104.31258448677|104.31258448677|104.31258448677|104.31258448677|104.31258448677|103.83620345942|103.64448818427|103.64448818427|103.64448818427|103.64448818427|103.64448818427|103.64448818427|103.64448818427|103.64448818427|102.8549898384|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.86033600966|101.70239818053|101.70239818053|101.70239818053|101.70239818053|101.70239818053|100.97703678761|100.97703678761|100.87165159838|100.87165159838|99.623712505114|99.623712505114|99.623712505114|99.623712505114|97.793014911824|95.891991985204|95.891991985204|95.096655726832|94.30183969648|92.740932741776|91.509374290721|90.021524277016|87.97669287819|86.418547218578|85.465798140476|85.465798140476|84.567557812741||84.216729377167|84.151921614957|-96.509223133453|-96.509223133453|-96.509223133453|-96.509223133453|-96.509223133453|||-96.509223133453|-96.509223133453|-96.509223133453|-96.509223133453|-96.509223133453|-96.509223133453|-96.509223133453|-99.218579140115|-99.897626665405|-99.897626665405|-103.05884749845|94.226940039365|94.226940039365|94.226940039365|94.226940039365|94.226940039365|94.226940039365|94.226940039365|94.226940039365|93.665786659851|93.665786659851|93.665786659851|93.665786659851|93.665786659851|93.665786659851|93.665786659851|93.665786659851|93.665786659851|93.665786659851|93.665786659851|93.57309925571
05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP|-331.87495307894|-331.87495307894|-331.87495307894|-331.87495307894|-336.8357561838|-336.8357561838|-344.5619391083|-354.96883547298|-358.57041995112|-358.57041995112|-358.57041995112|-362.27621316737|-362.27621316737|-362.27621316737|-362.27621316737|-363.68999418062|-363.68999418062|-363.68999418062|-363.68999418062|-363.68999418062|-363.68999418062|-363.68999418062|-363.68999418062|-366.77776012202|-372.71723450488|342.23922879232|342.23922879232|342.23922879232|342.23922879232|342.23922879232|342.23922879232|342.23922879232|341.77690969058|334.0187776944|333.10344940901|333.10344940901|||331.88159790834|327.84622532351||||325.94894287252|325.94894287252|325.94894287252|325.94894287252|325.94894287252|325.94894287252|325.94894287252|325.94894287252|323.36549072424|319.34998651394|319.34998651394|317.39999077992|313.59997720935|307.84443675388|304.60491616317|300.4610067693|298.3900170158|296.01154029211|296.01154029211|296.01154029211|296.01154029211|296.01154029211|296.01154029211|296.01154029211|296.01154029211|296.01154029211|296.01154029211|296.01154029211|296.01154029211|296.01154029211|296.01154029211|296.01154029211|296.01154029211|296.01154029211|296.01154029211|296.01154029211|296.01154029211|290.85727784192|271.35252483196|269.78057975577|269.53899138414|269.53899138414|268.1766720132|262.39630088055|261.8736601852|261.56258263354|261.56258263354|261.56258263354|261.56258263354|261.56258263354|261.56258263354|261.56258263354|261.56258263354|261.56258263354|261.56258263354|261.56258263354|256.92509486681|243.09454544391|-256.05233902349|-256.05233902349|-256.05233902349|-256.61371850321|238.49393613156|238.49393613156|238.49393613156|237.25994192026|234.73009649387|234.73009649387|234.73009649387|234.26675340374|234.26675340374|234.26675340374|234.26675340374|234.26675340374|234.26675340374|233.93525441569|233.93525441569|233.93525441569|233.93525441569|233.93525441569|233.93525441569|233.93525441569|233.93525441569|233.93525441569|233.93525441569|233.93525441569|233.93525441569|231.39472678946|228.93858193078|-250.03584940154|-250.03584940154|-250.03584940154|-250.03584940154|-250.03584940154|-250.03584940154|-250.03584940154|-250.03584940154|-250.03584940154|-250.03584940154|-250.03584940154|-250.03584940154|-250.03584940154|-253.4398375851|-259.15041890042|-259.15041890042|-261.27824491812|-267.76079905858|-267.76079905858|-268.75644729789|-269.05160573518|-270.13511883987|-276.81680888349|-279.90755864442|-281.86396218737|-282.22683629818|-282.22683629818|-282.22683629818|-285.13497836683|-285.13497836683|-285.13497836683|-285.13497836683|-285.13497836683|-285.13497836683|-285.13497836683|-285.13497836683|-285.13497836683|-291.64193334223|-291.64193334223|-294.69104925396|-303.36782843538|285.36933430511|285.36933430511|285.36933430511|285.36933430511|285.36933430511|285.36933430511|285.36933430511|285.36933430511|285.36933430511|285.36933430511|285.36933430511||285.36933430511||285.36933430511|285.36933430511|285.36933430511|||285.36933430511|285.36933430511|284.34369223734|282.91876163878|282.91876163878|282.91876163878|282.91876163878|280.67613522596|280.67613522596|280.67613522596|280.67613522596|280.67613522596|280.67613522596|280.67613522596|280.67613522596|280.67613522596|280.67613522596|280.67613522596|271.32904388714|269.49894748582|266.05439287704|261.01597241871|260.95262967402|260.95262967402|260.95262967402|260.6029330498|-284.45624268043||||-284.45624268043|-284.45624268043|-284.45624268043|-284.45624268043|-284.45624268043|-284.45624268043|-284.45624268043|-284.45624268043|-284.45624268043|-284.45624268043|-284.45624268043|-286.32915955106|-287.72131009146|-293.35699764936|-296.39666914111|-296.62186793951|-296.62186793951|-296.62186793951|-296.62186793951|-301.65442492021|-301.65442492021|-301.65442492021|-301.65442492021|-301.65442492021|-301.65442492021|-305.39380885774|-308.61802166008|-308.61802166008|-308.61802166008|-308.61802166008
05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP|-481.2371701037|-481.2371701037|-481.2371701037|-481.2371701037|-481.2371701037|-481.2371701037|-481.2371701037|-481.2371701037|-481.2371701037|-481.2371701037|-481.2371701037|-481.2371701037|-481.2371701037|-481.2371701037|-481.2371701037|-481.2371701037|-481.2371701037|-481.2371701037|-481.2371701037|-481.2371701037|-486.09684210742|-493.08869339463|-493.08869339463|-497.54300113781|-502.14442595173|-502.14442595173|-502.14442595173|-502.14442595173|-514.89380220494|-515.21533069701|-519.50591553682|486.76903636051|486.76903636051|486.76903636051|486.76903636051|486.76903636051|||486.76903636051|486.76903636051||||486.76903636051|486.76903636051|485.38226262278|476.31452175652|476.31452175652|470.33279584818|461.186450682|459.1530909631|459.1530909631|459.1530909631|459.1530909631|457.33097555576|457.33097555576|453.66774519216|448.50861187258|-483.20526348157|-483.20526348157|-483.20526348157|-483.20526348157|-483.20526348157|-483.20526348157|-485.03490132514|-485.03490132514|-491.64988866585|-492.4109938491|-493.16777535154|-504.48641671818|466.39146619994|466.39146619994|466.39146619994|466.39146619994|462.86551338435|462.86551338435|462.86551338435|458.6616700093|454.81493774362|454.81493774362|454.81493774362|454.81493774362|454.81493774362|454.81493774362|454.81493774362|454.58499237757|454.58499237757|454.58499237757|454.58499237757|454.04777051253|454.04777051253|454.04777051253|454.04777051253|454.04777051253|454.04777051253|454.04777051253|454.04777051253|454.04777051253|454.04777051253|454.04777051253|454.04777051253|454.04777051253|454.04777051253|454.04777051253|454.04777051253|454.04777051253|454.04777051253|454.04777051253|454.04777051253|451.13086595847|450.83192974052|450.83192974052|443.3688108228|441.69866750222|436.43185718834|423.54650357894|417.26277090369|410.99976539061|410.99976539061|410.99976539061|410.99976539061|410.99976539061|410.99976539061|410.99976539061|410.99976539061|410.99976539061|410.99976539061|410.99976539061|410.99976539061|410.99976539061|410.99976539061|410.99976539061|410.99976539061|410.99976539061|410.99976539061|410.99976539061|410.99976539061|410.99976539061|410.99976539061|410.99976539061|410.2553087809|396.61890941225|-439.4263024802|-439.4263024802|-439.4263024802|-439.4263024802|-439.4263024802|-439.4263024802|-439.4263024802|-439.4263024802|-439.4263024802|-439.4263024802|-439.4263024802|-439.4263024802|-439.4263024802|-439.4263024802|-446.31810606795|-459.58678180728|-473.71413444911|-473.71413444911|-473.71413444911|-473.71413444911|-473.71413444911|-473.71413444911|-473.71413444911|-473.71413444911|-473.71413444911|-473.71413444911|-473.71413444911|-473.71413444911|-473.71413444911|-473.71413444911|-473.71413444911|-473.71413444911|-473.71413444911|-473.71413444911|-473.71413444911|-473.71413444911|-486.70460027495|-491.24954874028|-492.04394575743|-499.29327611557|-503.95465802596|-503.95465802596||-503.95465802596|-503.95465802596|-507.27802207307|-507.27802207307|-507.27802207307|-515.53111698711||-519.20124618305|-522.62820618455|-522.62820618455|-522.62820618455|-522.92021553058|482.75537300553|482.75537300553|482.75537300553|482.75537300553|482.75537300553|482.75537300553|482.75537300553|482.75537300553|482.75537300553|482.75537300553|482.75537300553|482.75537300553|482.75537300553|482.75537300553||482.75537300553|477.67263667281|475.68173099604|475.68173099604|475.68173099604|475.68173099604|463.82065860243||||463.82065860243|-507.38388436359|-507.38388436359|-507.38388436359|-507.38388436359|-507.38388436359|-507.38388436359|-507.38388436359|-513.80973788889|-513.80973788889|-525.46753062153|-525.46753062153|-525.46753062153|-537.14169797792|-546.99077553102|-555.60086170113|-557.81748577612|-557.81748577612|-557.81748577612|-557.81748577612|-557.81748577612|-557.81748577612|-557.81748577612|-557.81748577612|-557.81748577612|-566.79720641791|-571.63578490879|-572.56753878754|-576.60282087505|-582.53091208339
05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP|-58.133958480147|-58.133958480147|-58.133958480147|-58.133958480147|-58.9323531107|-58.9323531107|-59.149839078485|-59.297042064202|-59.53555311393|-59.53555311393|-59.53555311393|-59.933947819596|-60.312718782299|-61.100245168334|-61.844716684162|-63.49690653675|58.585931650667|58.585931650667|58.585931650667|58.585931650667|58.585931650667|58.585931650667|58.585931650667|58.585931650667|58.585931650667|58.585931650667|56.839922233719|56.628634590369|56.628634590369|56.628634590369|55.431816253907|54.932572428657|54.683414318246||53.226017689354|53.065019315754|||52.919465906393|52.54940465531||||52.462230300723|52.462230300723|52.102475907867|52.091640448641|52.012212252999|52.012212252999|51.973101110078|51.973101110078|51.973101110078|51.973101110078|51.973101110078|51.973101110078|51.973101110078|51.973101110078|51.973101110078|51.973101110078|51.973101110078|51.973101110078|50.50900085195|45.710001497623|-45.479738708555|-45.479738708555|-45.479738708555|-46.141933331025|-46.239926957568|-46.697696314344|-47.164250671536|-47.164250671536|-47.164250671536|-47.164250671536|-47.164250671536|-47.164250671536|-47.839165700442|-48.344628030466|-49.168475767426|-50.192753522984|47.111213420694|47.111213420694|47.111213420694|47.111213420694|47.111213420694|47.111213420694|47.111213420694|47.111213420694|46.645294261534|46.645294261534|46.645294261534|46.645294261534|46.645294261534|46.645294261534|46.645294261534|46.645294261534|46.645294261534|46.645294261534|46.645294261534|46.645294261534|46.645294261534|46.645294261534|46.645294261534|46.645294261534|46.645294261534|46.645294261534|46.645294261534|46.645294261534|46.645294261534|46.645294261534|46.264214701739|45.970237090949|45.724709752273|45.27760500166|45.27760500166|45.000115439331|44.758460200534|43.576685905005|-48.690879164134|-48.690879164134|-48.690879164134|-48.690879164134|-49.763183794387|-49.763183794387|-51.04479344736|-51.04479344736|-51.04479344736|-51.695792885603|46.764997617287|46.764997617287|46.764997617287|46.764997617287|-49.675662428377|-49.675662428377|-49.675662428377|-49.675662428377|-49.675662428377|-49.675662428377|-49.675662428377|-49.675662428377|-49.675662428377|-49.675662428377|-49.675662428377|-49.71851391951|-49.854953214462|-49.854953214462|-50.44288809469|-50.44288809469|-50.44288809469|-50.44288809469|-50.44288809469|-50.44288809469|-50.44288809469|-50.44288809469|-50.44288809469|-51.044321512411|-51.109995111115|-51.109995111115|-51.109995111115|-51.109995111115|-51.109995111115|-51.56787866534|-51.56787866534|-51.56787866534|-51.56787866534|-51.733197465883|-51.83711092711|-51.83711092711|-51.83711092711|-51.83711092711|-51.83711092711|-51.83711092711|-51.83711092711|-51.83711092711|-51.83711092711|-51.83711092711||-52.131234727972|-52.271369495516|-52.843744214514|-52.880828363078|-53.437588460332|-54.119519059036|-54.119519059036|-54.119519059036|-54.119519059036||-54.119519059036|-54.271687843374|-54.287526108508|-54.287526108508|-54.287526108508||-54.287526108508|-54.287526108508|-54.287526108508|-54.487250621324|49.188990882715|49.188990882715|49.188990882715|49.07931036282|49.07931036282|48.16590091176|48.064890029112|47.71654439202|47.096160520349|-51.416662123142|-51.416662123142|-51.416662123142|-51.416662123142|-51.416662123142|-51.416662123142||-51.416662123142|-51.416662123142|-51.416662123142|-51.416662123142|-51.416662123142|-51.416662123142|-51.416662123142|||-51.416662123142|-51.416662123142|-51.416662123142|-51.416662123142|-51.416662123142|-51.416662123142|-51.416662123142|-52.620199936332|-52.620199936332|-54.084110438494|-55.682346330383|-56.249829595065|-56.940528843108|-56.940528843108|-58.142254905903|-58.230283398323|-59.414202631506|-60.107447029255|-60.608275494203|-60.667525487062|-60.956287458551|-60.956287458551|-60.956287458551|-60.956287458551|-60.956287458551|-60.956287458551|-61.381986276984|-62.466096287171|-62.655365202653|-62.655365202653|-63.689295474939
05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP|-1.2792324496796|-1.2792324496796|1.1042246140839|1.1042246140839|1.1042246140839|1.1042246140839|1.1042246140839|1.1042246140839|1.1042246140839|1.0879995732177|1.0518605674492|1.0420865499559|1.0420865499559|1.0420865499559|1.0420865499559|1.0420865499559|1.0126747628278|1.0126747628278|0.96788869524735|0.92159847445773|0.92095182716462|0.92095182716462|0.88489856697052|0.88489856697052|0.88489856697052|0.88489856697052|0.88489856697052|0.86183170120947|-0.97439082079937|-0.97439082079937|-0.97439082079937|-0.97439082079937|-0.97439082079937||-0.97439082079937|-0.97439082079937|||-0.97439082079937|-0.97439082079937||||-0.97439082079937|-0.97439082079937|-0.97439082079937|-0.98968125449054|-0.98968125449054|-1.0007321207733|-1.0007321207733|-1.0007321207733|-1.0007321207733|-1.0007321207733|-1.0007321207733|-1.0007321207733|-1.0048630174477|-1.0048630174477|-1.0048630174477|-1.0048630174477|-1.0048630174477|-1.0048630174477|-1.0048630174477|-1.0048630174477|-1.0048630174477|-1.0048630174477|-1.0048630174477|-1.0107849403936|-1.0107849403936|-1.0107849403936|-1.0451943890605|-1.056171541562|-1.0785461290571|-1.0894846136805|-1.0984801481939|-1.0984801481939|-1.0984801481939|-1.1029668131114|-1.1218075496887|-1.150119514701|-1.1868883519672|-1.215942584729|-1.2315473548304|-1.2399552396231|-1.2399552396231|-1.2399552396231|-1.2399552396231|-1.2899724831507|-1.3329416237854|-1.476162446696|-1.476162446696|-1.4913471685057|-1.5116205817231|-1.5116205817231|-1.5116205817231|-1.5335981475103|-1.5335981475103|-1.5335981475103|-1.5335981475103|-1.5335981475103|-1.5358589873036|-1.5442323006215|-1.5731746992604|-1.5828607701744|-1.5887201501368|-1.5887201501368|-1.6130501046708|-1.6318612512539|-1.6353735456412|-1.6736650808591|-1.7815802878087|1.3226027262856|1.3226027262856|1.2609197312648|1.2080774830508|1.1806416099522|1.1719816061168|1.1719816061168|1.1719816061168|1.1451846556521|1.1451846556521|1.1451846556521|1.1451846556521|1.1451846556521|1.1451846556521|1.1402607181179|1.1118475608521|1.1118475608521|1.1118475608521|1.0966639709134|1.0688489291027|1.0068876647237|0.96851405427224|0.92021000302905|0.90953896351516|0.87024005123142|0.87024005123142|0.87024005123142|0.87024005123142|0.87024005123142|0.87024005123142|0.87024005123142|0.84700566936602|0.83489516497839|0.81596688232144|0.78728722757474|0.78728722757474|0.78728722757474|0.78728722757474|0.78728722757474|0.78728722757474|0.74832364406218|0.74832364406218|0.74832364406218|0.74832364406218|0.74832364406218|0.74832364406218|0.74832364406218|0.66693303982568|0.66693303982568|0.66693303982568|0.66693303982568|0.66693303982568|0.66693303982568|0.66693303982568|0.66693303982568|0.66693303982568|0.65104780705055|0.64153090021434|0.63798988418913|0.62823320050081|0.59202716153972|0.59202716153972|0.59202716153972|0.59202716153972|0.59202716153972||0.59202716153972|0.59202716153972|0.59202716153972|0.59202716153972|0.59025356934058|0.59025356934058|0.59025356934058|-0.6659918828488|-0.6659918828488||-0.6659918828488|-0.6659918828488|-0.6659918828488|-0.66888705205981|-0.66888705205981||-0.66888705205981|-0.66888705205981|-0.66888705205981|-0.66888705205981|-0.66888705205981|-0.66888705205981|-0.66888705205981|-0.66888705205981|-0.66888705205981|-0.66888705205981|-0.66888705205981|-0.66888705205981|-0.67339669678017|-0.67947738263102|-0.67947738263102|-0.68067490163878|-0.69042765104589|-0.70074850341007|-0.70074850341007||-0.70074850341007|-0.71125388830155|-0.74159320956303|-0.77411468234143|-0.81011556847538|0.67887324393432|0.67173601847626|||0.67173601847626|0.67173601847626|0.67173601847626|0.67173601847626|0.67173601847626|0.67173601847626|0.67173601847626|0.67173601847626|0.67173601847626|0.67173601847626|0.67173601847626|0.67173601847626|0.67173601847626|0.67173601847626|0.67173601847626|0.67173601847626|0.67173601847626|0.67173601847626|0.67173601847626|0.67173601847626|0.67173601847626|0.67173601847626|0.67173601847626|0.67119942564207|0.67119942564207|0.67119942564207|0.67119942564207|0.67119942564207|0.67119942564207|0.67119942564207|0.67119942564207
05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP|184.59838988602|184.59838988602|184.59838988602|180.30376993087|177.86522705118|177.86522705118|177.86522705118|177.86522705118|176.48914116798|174.74349222115|-189.38968146536|-189.38968146536|-189.38968146536|-189.38968146536|-189.38968146536|-189.38968146536|-189.38968146536|-189.38968146536|-189.38968146536|-189.38968146536|-189.38968146536|-189.38968146536|-189.38968146536|-191.36631545196|-195.46257357212|184.87121205345|184.87121205345|184.87121205345|184.87121205345|184.87121205345|184.87121205345|184.87121205345|184.87121205345|183.78467988984|179.07742108257|178.37491299214||175.55545209847|175.12827400589|173.60364304013|||173.38103419698|173.38103419698|172.23276203548|172.23276203548|-186.3022644535|-186.3022644535|-186.3022644535|-186.3022644535|-186.3022644535|-186.3022644535|-186.3022644535|-186.3022644535|-186.3022644535|-186.3022644535|-186.3022644535|-186.3022644535|-186.3022644535|-186.3022644535|-187.21384847145|-187.21384847145|-187.21384847145|-187.21384847145|-187.21384847145|-188.15983621259|-195.04426364522|-195.44362915469|-197.99291958756|-199.62547010787|-204.20052352888|187.07164493157|185.60737478019|185.60454081036|185.60454081036|185.60454081036|185.60454081036|185.60454081036|183.61445894413|183.61445894413|183.61445894413|183.61445894413|183.61445894413|183.41606617165|178.91229523765|178.32477960704|177.8774978511|177.8774978511|176.79382953728|176.79382953728|176.1689200235|176.1689200235|173.36786728383|173.36786728383|173.36786728383|173.36786728383|172.65318214099|170.83131060778|168.14590745699|166.3843348372|164.48815185361|-174.21637321096|-174.21637321096|-174.21637321096|-174.21637321096|-174.21637321096|-174.21637321096|-174.21637321096|-174.21637321096|-174.21637321096|-174.21637321096|-174.21637321096|-174.21637321096|-174.21637321096|-174.21637321096|-174.21637321096|-174.21637321096|-174.21637321096|-174.21637321096|-174.21637321096|-174.21637321096|-174.21637321096|-174.21637321096|-175.95708778811|-178.00787701554|168.80393772072|168.80393772072|168.80393772072|168.80393772072|168.80393772072|168.80393772072|168.58215607478|168.16905687997|167.02784619151|167.02784619151|165.1087108698|163.92079629793|163.36023704385|163.36023704385|163.36023704385|163.36023704385|163.36023704385|163.36023704385|163.36023704385|163.36023704385|163.36023704385|163.36023704385|163.36023704385|163.36023704385|163.36023704385|159.62249323367|156.4851689574|156.4851689574|155.70575006769|153.61750007521|151.69136798488|151.69136798488|151.69136798488|151.69136798488|151.69136798488|151.69136798488|151.69136798488|151.69136798488|151.69136798488|151.69136798488|151.69136798488|150.01262651667|147.10292547262|145.35325069468|144.45916981212|143.07129334865|142.87922127443|142.4880141439|141.4389115581|141.4389115581|141.4389115581|141.4389115581|141.4389115581|141.4389115581|141.4389115581|141.4389115581|141.4389115581|141.4389115581|141.4389115581|141.4389115581|141.4389115581|141.4389115581|141.4389115581|137.67656721109|133.09062548737|131.28957675408|128.22731445576|127.1491493917|127.1491493917|126.97126862478|125.51136181351|125.51136181351|125.51136181351|124.27928683489|122.79788164702|122.79788164702|121.13874527956|121.13874527956|120.42083164878|119.70127789784|119.70127789784|119.70127789784|119.70127789784|119.70127789784|119.70127789784|118.95142107329||117.89046192524|117.57829433411|115.54810795221|112.47567668925|111.09519488028|109.08355147763|105.20394481468|||-118.5307055957|-118.5307055957|-118.5307055957|-118.5307055957|-118.5307055957|-118.5307055957|-118.5307055957|-121.06189764947|-122.69099509948|-129.01988360117|118.3935177102|118.3935177102|118.3935177102|118.3935177102|118.3935177102|118.3935177102|118.3935177102|118.3935177102|118.3935177102|118.3935177102|118.3935177102|118.24279745577|116.33643805714|114.06826620336|112.1091867049|111.14354510655|110.5562258987|110.5562258987|110.17913725954|109.90460229562|109.56622172116
05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP||||-125.40940398033|||||||||||||-143.91989812647||-146.87071810602||||||||||||||-150.47024335727|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-156.13193374061||||||-157.49658897611||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP|351.38933813108|351.38933813108|351.38933813108|351.38933813108|351.38933813108|351.38933813108|351.38933813108|345.18815890432|335.74240590335|-355.85026449435|-355.85026449435|-355.85026449435|-355.85026449435|-355.85026449435|-355.85026449435|-355.85026449435|-364.13564362455|-364.13564362455|-364.13564362455|-364.13564362455|-364.13564362455|-364.13564362455|-364.13564362455|-364.13564362455|341.49935005809|341.49935005809|341.49935005809|341.49935005809|341.49935005809|341.49935005809|341.49935005809|341.49935005809|341.49935005809||-358.14255137057|-358.14255137057|||-358.14255137057|-358.14255137057||||-358.14255137057|-358.14255137057|-358.14255137057|-358.14255137057|-358.14255137057|-358.14255137057|-358.14255137057|-358.14255137057|-358.14255137057|-358.14255137057|-361.8028368907|-362.76191515264|-362.76191515264|-362.76191515264|-362.76191515264|-362.76191515264|-364.74656459289|-364.81440688768|-364.81440688768|-364.81440688768|-364.81440688768|-364.81440688768|-364.81440688768|-365.55869789889|-365.55869789889|-365.55869789889|341.6835248726|341.6835248726|341.6835248726|341.6835248726|-362.52438440661|-362.52438440661|-362.52438440661|-362.52438440661|-362.52438440661|-362.52438440661|-362.52438440661|-362.52438440661|-362.52438440661|-362.52438440661|-362.52438440661|-362.52438440661|-362.52438440661|-362.52438440661|-362.52438440661|-362.52438440661|-362.52438440661|-362.52438440661|-362.52438440661|-363.6264682654|-363.6264682654|-363.6264682654|-365.97383836943|-366.81537325336|-367.47263084466|-373.28070466844|-373.88859329468|-373.88859329468|-373.88859329468|-373.88859329468|-373.88859329468|-374.4984410631|-376.02049820813|-376.33731526953|-376.33731526953|-376.33731526953|-376.33731526953|-377.41821423096|-377.41821423096|-377.41821423096|-377.41821423096|-377.41821423096|-377.41821423096|-378.25355848253|-380.21654406057|-380.21654406057|-380.21654406057|-380.21654406057|-380.21654406057|-380.21654406057|-384.00726880482|-386.86364692506|-386.87786005775|-386.87786005775|-386.87786005775|-386.87786005775|-386.87786005775|-386.87786005775|-386.87786005775|-386.87786005775|-386.87786005775|-386.87786005775|-388.26429641291|-388.44921247213|367.1331630667|367.1331630667|367.1331630667|367.1331630667|361.2257448788|-381.77552477078|-381.77552477078|-381.77552477078|-381.77552477078|-386.38415520529|-386.38415520529|-386.38415520529|-386.38415520529|-386.38415520529|-386.38415520529|-386.38415520529|-386.38415520529|-386.38415520529|-389.14905794837|-389.56758479474|-389.56758479474|-389.56758479474|-389.56758479474|-389.56758479474|-389.56758479474|-389.56758479474|-389.56758479474|-391.19995490534|-391.19995490534|-391.19995490534|-391.19995490534|-391.19995490534|-391.19995490534|-391.19995490534|-391.19995490534|-391.8221816114|-394.62821975066|-394.62821975066||-394.62821975066|-394.62821975066|-396.53135866935|-398.11402105176|-398.11402105176|-403.17113382378|-409.65680993441|-410.91238825839|-410.91238825839||-410.91238825839|-411.29152894596|-412.20170493236|390.65060605625|390.65060605625||390.65060605625|390.65060605625|390.65060605625|390.65060605625|390.65060605625|390.65060605625|390.65060605625|390.65060605625|390.65060605625|389.42289934798|387.5825877563|387.5825877563|384.76954432503|378.33283245316|371.46979959531|-396.3103168857|-396.3103168857|-396.3103168857|-396.3103168857||-396.3103168857|-396.3103168857|-396.3103168857|-396.3103168857|-396.3103168857|-396.3103168857|-396.3103168857|||-396.3103168857|-396.3103168857|-396.3103168857|-396.3103168857|-396.3103168857|-396.3103168857|-396.3103168857|-396.3103168857|-396.3103168857|-409.54853665239|-409.54853665239|-413.93171179964|-415.47967130027|-420.79569905462|-420.79569905462|-420.79569905462|-424.89522015455|-428.05025648411|-430.7002666718|-442.15544535251|412.64441429951|412.64441429951|412.64441429951|412.64441429951|412.64441429951|412.64441429951|412.64441429951|412.64441429951|409.34703634472|409.34703634472|409.34703634472
05634|26051|/equities/billerud|MSCI_EU_SMALLCAP|75.510072626596|-83.035606904643|-83.035606904643|-83.035606904643|-83.035606904643|-83.035606904643|-83.035606904643|-83.035606904643|-83.035606904643|-83.035606904643|-83.035606904643|-83.035606904643|-83.035606904643|-83.035606904643|-83.035606904643|-86.697893508956|-95.736548088971|-96.4433888848|-96.532138410602|-96.532138410602|-96.532138410602|-96.532138410602|-96.532138410602|-96.899596284268|90.663556792373|90.663556792373|90.663556792373|90.663556792373|90.663556792373|90.663556792373|90.663556792373|90.663556792373|90.663556792373||89.181730617014|89.168588387666|||88.381642228828|88.381642228828||||88.381642228828|88.381642228828|88.381642228828|88.381642228828|88.381642228828|88.381642228828|88.381642228828|88.381642228828|88.381642228828|88.381642228828|88.381642228828|88.381642228828|88.381642228828|88.381642228828|87.712932249425|87.389369589883|87.3659684998|87.245522165983|86.864467038809|86.191076267758|85.563759024269|85.563759024269|85.563759024269|85.563759024269|85.563759024269|85.563759024269|85.563759024269|85.563759024269|85.563759024269|85.563759024269|85.563759024269|85.563759024269|85.563759024269|85.563759024269|85.563759024269|85.563759024269|85.563759024269|85.563759024269|85.563759024269|85.563759024269|85.563759024269|85.563759024269|85.563759024269|85.563759024269|-86.837995987734|-86.837995987734|-86.837995987734|-86.837995987734|-86.837995987734|-86.837995987734|-86.837995987734|-86.837995987734|-87.558881633371|-88.326534978648|-89.079951949271|-89.079951949271|-89.079951949271|-89.449266201034|-89.449266201034|-89.449266201034|-89.449266201034|-89.449266201034|-89.449266201034|-89.449266201034|-90.44085031723|-91.38150136973|-91.601667171336|-91.939408191459|-91.939408191459|-92.911827640575|-92.911827640575|-92.911827640575|-92.911827640575|-93.363144535535|-94.357924513536|87.512795129107|87.512795129107|87.512795129107|87.512795129107|87.512795129107|87.512795129107|87.512795129107|87.512795129107|87.512795129107|87.512795129107|87.512795129107|86.728103918815|84.553448883455|-89.760662517363|-89.760662517363|-89.760662517363|-89.760662517363|-89.760662517363|-89.760662517363|-89.760662517363|-89.760662517363|-89.760662517363|-89.760662517363|-89.760662517363|-89.760662517363|-89.760662517363|-89.760662517363|-90.334070904844|-91.710079969955|-93.450083854014|-93.450095205631|-94.612825974138|-94.612825974138|-94.612825974138|-94.612825974138|-95.180917325187|-95.203796349817|-97.531995944241|-101.71910998106|-101.71910998106|-101.71910998106|-101.71910998106|-102.66572690067|-102.66572690067|-102.66572690067|-102.66572690067|-102.66572690067|-105.16580987408|-105.16580987408|-105.16580987408|-105.16580987408|-105.42995518621|-105.42995518621|-105.42995518621|-106.23091944055|-106.23091944055|-106.23091944055||-106.23091944055|-106.23091944055|-106.23091944055|-106.23091944055|-109.8704700293|-110.08860124207|-110.08860124207|-110.08860124207|-110.08860124207||-110.08860124207|-110.97728410887|-110.97728410887|103.65491048028|103.65491048028||103.65491048028|103.65491048028|103.65491048028|103.65491048028|103.65491048028|103.65491048028|103.65491048028|102.55545659783|102.44495270785|101.61661522186|101.00179409755|100.57977342355|99.433078869051|97.442308328622|95.658122060557|-102.78270564972|-102.78270564972|-102.78270564972|-102.78270564972||-102.78270564972|-102.78270564972|-102.78270564972|-102.78270564972|-102.78270564972|-102.78270564972|-102.78270564972|||-102.78270564972|-102.78270564972|-102.78270564972|-102.78270564972|-102.78270564972|-102.78270564972|-102.78270564972|-105.46167368873|-105.46167368873|-110.23241758329|-110.36352990566|-110.36352990566|-110.36352990566|-110.36352990566|-112.92058556277|-113.19509879967|-114.8791342829|-114.8791342829|-117.39903758348|-118.86560231647|-119.68513869247|-119.68513869247|-119.68513869247|-119.68513869247|-119.68513869247|-119.68513869247|-120.86126368798|-121.87918094305|113.83846949657|113.83846949657|113.83846949657
05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP|-197.66727487608|184.73736169339|184.73736169339|184.73736169339|184.73736169339|184.73736169339|184.73736169339|184.56372894182|183.54172361757|183.54172361757|183.54172361757|183.54172361757|183.54172361757|183.51418684463|183.51418684463|183.51418684463|183.51418684463|180.94909751128|179.17677738613|177.67419997791|176.57688259129|174.69097777477|173.09553560804|167.345045668|167.1000470123|161.14449023773|159.83276981303|159.55862685253|153.98180930934|151.34089329863|149.58988754643|147.58505955289|147.58505955289|147.58505955289|147.58505955289|147.58505955289||145.57784632124|144.74205587614|143.91104820678|||143.91104820678|143.91104820678|142.75115636664|-152.92584722295|-152.92584722295|-152.92584722295|-152.92584722295|-152.92584722295|-152.92584722295|-152.92584722295|-153.46761277268|-154.374405224|-154.374405224|-154.374405224|-154.374405224|-154.574130779|-154.574130779|-154.574130779|-154.574130779|-154.574130779|-154.574130779|-154.574130779|-155.63534978669|-155.63534978669|-156.49183526311|-156.49183526311|-156.49183526311|-156.95918715824|-156.95918715824|-156.95918715824|-156.95918715824|-156.95918715824|-156.95918715824|-156.95918715824|-158.8935451864|-160.45949007392|-162.14943680631|-163.64997315305|-163.64997315305|-163.64997315305|-163.64997315305|-163.64997315305|-163.64997315305|-163.64997315305|-163.64997315305|-163.64997315305|-163.64997315305|-163.64997315305|-163.64997315305|-164.18330367293|-165.87579309092|-165.87579309092|-165.87579309092|-166.6485449082|-166.6485449082|-166.6485449082|-167.23171046115|-168.15820315658|-168.15820315658|-168.15820315658|-168.15820315658|-168.15820315658|-169.34799706471|-169.4811127664|-170.07901096359|-171.26556756778|-172.95618584733|-173.18466094447|-173.92422135083|-173.92422135083|-173.92422135083|-174.60105037644|-174.60105037644|-174.60105037644|-174.60105037644|-174.60105037644|-174.60105037644|-174.60105037644|-174.60105037644|-181.08450719995|-188.59945193576|-189.64383836639|181.58094191789|181.58094191789|181.58094191789|181.58094191789|181.58094191789|181.58094191789|181.0399349557|180.65484915381|180.65484915381|180.12206258382|179.71895079707|179.23217026498|177.36352048213|175.08168840734|-182.67710893719|-182.67710893719|-182.67710893719|-182.67710893719|-182.67710893719|-182.67710893719|-182.67710893719|-182.67710893719|-183.23884034685|-183.23884034685|-183.23884034685|-183.23884034685|-183.23884034685|-183.23884034685|-183.23884034685|-183.23884034685|-184.36524635544|-184.36524635544|-185.67804523298|-187.08116357403|178.93645504069|178.93645504069|178.93645504069|178.93645504069|177.20161806822|176.59347123043|176.59347123043|176.59347123043|176.59347123043|174.85384844559|173.0931703649|172.63129531918|-181.120136409|-181.120136409|-181.120136409|-181.120136409|-181.120136409|-181.120136409|-181.120136409|173.38680608104|173.38680608104|173.38680608104|173.38680608104|173.38680608104|173.38680608104|173.38680608104|173.38680608104|173.38680608104|173.38680608104|173.38680608104|173.38680608104|173.38680608104|173.38680608104|173.38680608104|173.38680608104|173.38680608104|172.20930924992|172.20930924992|172.20930924992|172.20930924992|171.22702011113|171.11980447458|171.11980447458|171.11980447458|171.11980447458|171.11980447458|171.11980447458|169.12756357907|169.125073017|167.97231895997|167.97231895997|167.54702072754|164.40224287924||162.39137758609|161.23487212256|157.84984808052|153.93284822116|153.93284822116|153.93284822116|150.10316367292|||149.6061943686|149.6061943686|149.6061943686|-163.81828207339|-163.81828207339|-163.81828207339|-163.81828207339|-163.81828207339|-163.81828207339|-169.05920382964|155.5282642184|155.5282642184|155.5282642184|155.5282642184|155.5282642184|155.5282642184|155.5282642184|155.5282642184|152.08655398944|152.08655398944|152.08655398944|152.08655398944|-164.42565547368|-164.42565547368|-164.42565547368|-164.42565547368|-165.29517715662|-166.3168636769|-166.57597934263|-166.57597934263|-166.57597934263
05636|666|/equities/tui-n|MSCI_EU_SMALLCAP|-9.0384743569112|-9.2676380870316|-9.3500419984894|-9.4044914124892|-9.4188658600587|-9.4188658600587|-9.4600526848401|-9.4600526848401|8.6772591324927|8.6772591324927|8.5403005399891|8.5403005399891|8.5403005399891|8.5403005399891|8.5403005399891|8.5403005399891|8.5403005399891|8.5403005399891|8.5403005399891|8.5403005399891|8.5403005399891|8.5403005399891|8.5403005399891|8.5403005399891|8.5403005399891|8.5403005399891|8.5403005399891|8.5403005399891|8.5403005399891|8.5403005399891|8.5403005399891|8.4466764365109|8.4466764365109|8.4466764365109|8.4466764365109|8.4466764365109|||8.4466764365109|8.4466764365109||||8.4466764365109|8.4466764365109|8.2264178499549|8.0991306023431|8.0704783550713|8.0503098823201|7.6667920515854|7.6667920515854|7.6667920515854|7.6667920515854|7.6667920515854|7.6667920515854|7.6347691136288|7.5904098702457|7.5373240577617|7.5373240577617|7.5373240577617|7.5373240577617|7.2738041731427|7.205392117399|7.205392117399|7.205392117399|7.205392117399|7.205392117399|7.205392117399|7.205392117399|7.205392117399|7.205392117399|7.205392117399|6.880213149276|-7.564796722162|-7.564796722162|-7.564796722162|-7.564796722162|-7.5722187760011|-7.7099098102402|-7.831431646915|-7.831431646915|-7.8649278223904|-7.8649278223904|-7.9455909588907|-7.9455909588907|-7.9455909588907|-8.0154268470662|-8.0154268470662|-8.0154268470662|-8.0154268470662|-8.0404741992837|-8.0911935424678|-8.2265508853852|-8.2265508853852|-8.2265508853852|-8.2265508853852|-8.2265508853852|-8.2265508853852|-8.2524824539157|-8.2524824539157|-8.2968177490436|-8.2968177490436|-8.30679749703|-8.3974419882518|-8.544034093453|-8.544034093453|-8.544034093453|-8.544034093453|-8.544034093453|-8.544034093453|-8.544034093453|-8.544034093453|-8.544034093453|-8.6477045150085|-8.7392273844926|-8.8130299980605|-8.8319224180077|-8.8834691570701|-8.8834691570701|-8.8834691570701|-8.8834691570701|-8.8834691570701|-9.1100769624116|-9.2859752029183|8.2932190424296|8.2932190424296|8.2932190424296|8.2932190424296|8.2932190424296|8.2932190424296|8.1790010789342|8.1790010789342|8.1790010789342|8.1790010789342|8.1790010789342|8.1790010789342|7.8505566759581|7.4985665952403|7.4985665952403|7.4985665952403|7.4985665952403|7.4985665952403|7.4985665952403|7.4985665952403|7.4985665952403|7.4985665952403|7.4985665952403|7.4985665952403|7.4985665952403|7.4985665952403|7.386962960742|7.3696257257705|7.3676952150404|7.1927717824703|7.1927717824703|7.1187466140064|7.092381406307|7.092381406307|7.092381406307|7.092381406307|7.092381406307|7.0806460120941|7.0462731761694|6.9908589701918|6.972113470504|6.972113470504|6.972113470504|6.972113470504|6.8681260262036|6.6508067354123|6.4748962703193|6.2961067957839|-7.0592250296806|-7.0592250296806|-7.0592250296806|-7.0592250296806|-7.0592250296806|-7.1871947067318|-7.1871947067318|-7.1871947067318|-7.1871947067318|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|-7.6216733307747|6.9059302040417|6.741922505308|6.5171361053529|6.437484538615|6.32058529378|6.32058529378|6.32058529378|6.1813170062284||-6.8551854396627|-6.8551854396627|-6.8551854396627|-6.8551854396627|-6.8551854396627|-6.8551854396627|-6.8551854396627|||-6.8551854396627|-6.8551854396627|-6.8551854396627|-6.8551854396627|-6.8551854396627|-6.8551854396627|-6.8551854396627|-6.8551854396627|-6.8551854396627|-6.8551854396627|-7.2320950588435|-7.3037103366092|-7.3037103366092|-7.3037103366092|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249|-7.4200985019249
05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP|-96.933092088913|-96.933092088913|-96.933092088913|-96.933092088913|-96.933092088913|-96.933092088913|-96.933092088913|-99.058990023109|-101.771097313|-102.63177970895|-103.40197397877|-104.50497168092|-104.77774766847|-115.90860826621|-124.67623225461|-125.27419038626|-127.57621368669|-129.51245481992|-130.89717253076|-131.48574615438|-135.0674927601|-135.41079223117|-135.41079223117|-136.6286566783|-137.3374030909|-138.41234586867|-138.41234586867|-138.41234586867|-138.41234586867|-138.41234586867|-139.27149961427|-140.09396347353|-140.09396347353|-140.09396347353|-140.09396347353|-140.31529117378||-140.31529117378|-140.31529117378|-140.31529117378|||-140.31529117378|-140.31529117378|-140.31529117378|-140.31529117378|-140.31529117378|-140.51919254498|-142.95940403625|-144.49042685479|-144.72763932969|-144.72763932969|-144.72763932969|-144.72763932969|-146.02097271577|-146.58623208694|-146.58623208694|-149.55058129289|144.59294475965|144.59294475965|144.59294475965|144.59294475965|143.94771453465|140.35302683077|-146.5280655717|-146.5280655717|-146.5280655717|-146.5280655717|-146.5280655717|-146.5280655717|-146.5280655717|-146.5280655717|-146.5280655717|-146.5280655717|-146.87592070358|-147.35947908579|140.74941863852|140.74941863852|140.74941863852|140.74941863852|140.74941863852|140.74941863852|140.74941863852|140.74941863852|140.74941863852|140.74941863852|135.82541100137|135.82541100137|135.82541100137|135.82541100137|135.82541100137|134.48004395968|134.48004395968|134.48004395968|134.48004395968|134.48004395968|134.48004395968|133.05992717647|133.05992717647|133.05992717647|129.00701541547|129.00701541547|-135.6744711985|-135.6744711985|-135.6744711985|-135.6744711985|-135.6744711985|-135.6744711985|-138.28274187664|-139.13637748935|-140.87653240868|-141.403476854|-141.403476854|-141.403476854|-141.403476854|-141.403476854|-141.403476854|-141.403476854|-141.403476854|-141.403476854|-141.403476854|-141.403476854|-141.403476854|-141.403476854|-141.403476854|-141.403476854|-141.403476854|-141.403476854|-141.75833049045|-141.75833049045|-141.75833049045|-141.75833049045|-141.75833049045|-141.75833049045|-141.75833049045|-142.08250374541|-142.08250374541|-143.88889169412|-144.28135296981|-144.28135296981|-144.92928311207|-146.54549489395|-147.53428283335|-147.53428283335|-147.53428283335|-151.153532982|-151.153532982|-151.153532982|-151.153532982|-151.153532982|-151.153532982|-151.153532982|-151.153532982|-151.153532982|-151.153532982|-151.153532982|142.81829431307|142.81829431307|141.82032413231|141.27479642881|141.27479642881|141.27479642881|138.73032902626|-144.95948849275|-144.95948849275|-144.95948849275|-144.95948849275|-144.95948849275|-144.95948849275|-144.95948849275|-144.95948849275|-144.95948849275|-144.95948849275|-144.95948849275|-144.95948849275|-146.42437024266|-146.42437024266|-148.99096727537|-149.9510706814|-152.65674706652|-154.30193796373|-157.79660299328|-162.14066694077|-162.7285720202|-162.7285720202|-162.7285720202|-162.7285720202|-162.7285720202|-162.7285720202|-162.7285720202|-162.7285720202|-162.7285720202|-162.7285720202|-162.7285720202|-162.7285720202|-162.7285720202|-163.05552284739|-163.05552284739|-163.05552284739|-163.05552284739|-163.05552284739|-163.05552284739|-163.05552284739|-163.05552284739|-163.05552284739|-163.05552284739|-163.05552284739|-163.05552284739|-163.05552284739|-163.05552284739|-163.05552284739|-163.05552284739|-164.58339184219|-164.58339184219|-164.58339184219|-164.58339184219|-164.58339184219|-164.8302963833|-164.8302963833|||-164.8302963833|-164.8302963833|-164.8302963833|-164.8302963833|-164.8302963833|-164.8302963833|-164.8302963833|-170.22193878128|-170.22193878128|-174.25216556074|-175.96969354572|-175.96969354572|-175.96969354572|-175.96969354572|-177.37987238024|-177.37987238024|-180.4016874584|-180.4016874584|-184.2331608967|-185.36862147496|-185.36862147496|-185.36862147496|-185.36862147496|-185.36862147496|-185.36862147496|-185.36862147496|-185.36862147496|-185.36862147496|-189.08735702486|-191.76372917991|-197.77080630043
05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||274.48444767652|273.81604280138|269.26228978528|266.49142495674|-293.42653266532|-293.42653266532|-293.42653266532|-293.42653266532
05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP|1603.4488638855|1603.4488638855|1603.4488638855|1603.4488638855|1603.4488638855|1603.4488638855|1603.4488638855|1603.4488638855|1603.4488638855|1601.8876265394|1571.4862517104|1554.9291685672|1543.0879650746|1530.7218449748|1530.7218449748|1530.7218449748|1530.7218449748|1530.7218449748|1530.7218449748|1530.7218449748|1530.7218449748|1530.7218449748|1509.5698749807|1509.5698749807|1509.5698749807|1509.5698749807|1498.4109722008|1486.1973125102|1486.1973125102|1486.1973125102|1486.1973125102|1486.1973125102|1486.1973125102|1486.1973125102|1486.1973125102|1474.1081250113|||1466.5090277903|1456.4544753226||||1449.0605281362|1441.1228090403|1438.914232267|1416.5158136299|1404.1286818111|-1463.0301054172|-1463.0301054172|-1463.0301054172|-1463.0301054172|-1463.0301054172|-1463.0301054172|-1463.0301054172|-1463.0301054172|-1463.0301054172|-1463.0301054172|-1463.0301054172|-1463.0301054172|-1463.0301054172|-1463.0301054172|-1463.0301054172|-1463.0301054172|-1463.0301054172|-1463.0301054172|-1463.0301054172|-1463.0301054172|-1471.5890060192|1400.0462940273|1400.0462940273|1400.0462940273|1400.0462940273|1400.0462940273|1400.0462940273|1400.0462940273|1400.0462940273|1400.0462940273|1400.0462940273|1400.0462940273|-1474.8309962398|-1474.8309962398|-1474.8309962398|-1474.8309962398|-1474.8309962398|-1474.8309962398|-1481.3962916541|-1481.3962916541|-1491.5405127833|-1491.5405127833|-1491.5405127833|-1491.5405127833|-1491.5405127833|-1491.5405127833|-1498.5450142036|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.3410672718|-1505.858802842|-1505.858802842|-1505.858802842|-1530.7320031578|1460.8487987231|1460.8487987231|1460.8487987231|1460.8487987231|1456.4431096923|1453.4923441025|1449.8200879321|1449.8200879321|1449.8200879321|1444.3556532579|1440.4507258421|1436.5563620468|1432.5626244965|1429.7748450574|1429.7748450574|1414.5276056193|1401.6417840215|1399.4503210171|1399.4503210171|1399.4503210171|1393.2225789079|1384.6917543421|1372.9908381579|1362.8960964912|1362.8960964912|1361.3632093536|1361.3632093536|1361.3632093536|1361.3632093536|1361.3632093536|1360.9202561594|1360.9202561594|1360.9202561594|1360.9202561594|1360.9202561594|1360.9202561594|1340.0225068438|1330.0768269462|1330.0768269462|1330.0768269462|1323.2041521896|1323.2041521896|1323.2041521896|1307.8935024328|1301.997259853|1301.997259853|1301.997259853|1296.6303742706|1296.6303742706|1296.6303742706|1296.6303742706|1296.6303742706|1296.6303742706|1296.6303742706|1296.6303742706|1296.6303742706|1296.6303742706||1296.6303742706||1284.9389884701|1284.9389884701|1284.9389884701|||1284.9389884701|1284.9389884701|1284.9389884701|1284.9389884701|1284.9389884701|1284.9389884701|1284.9389884701|1266.5433205224|1263.9370228026|1257.2633586696|1251.4592874107|1236.1769860119|1230.4012153798|1230.4012153798|1230.4012153798|1216.3346837553|1209.9829819503|1208.3144243893|1193.0715826547|1169.6906473942|1135.5451637713|1113.3279597459|1109.5310663843|1091.8678515381|1075.9087239312|1065.3430265903|1050.3247241855||||1050.3247241855|1038.9163602061|-1146.5371942396|-1146.5371942396|-1146.5371942396|-1146.5371942396|-1146.5371942396|-1146.5371942396|-1244.152438044|1214.6871099437|1214.6871099437|1214.6871099437|1214.6871099437|1214.6871099437|1214.6871099437|1214.6871099437|1196.7078999375|-1246.3387348454|-1246.3387348454|-1246.3387348454|-1246.3387348454|-1246.3387348454|-1246.3387348454|-1246.3387348454|-1246.3387348454|-1246.3387348454|-1246.3387348454|-1246.3387348454|-1246.3387348454|-1246.3387348454
05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP|-35.223663445103|-35.223663445103|-38.074365252968|-38.074365252968|-38.074365252968|-38.155962646798|-39.905513645097|36.751957745115|36.751957745115|35.96772961568|35.88040932254|35.88040932254|35.434725889168|35.434725889168|35.434725889168|35.434725889168|35.215252276485|35.102939337708|35.102939337708|35.102939337708|35.102939337708|35.102939337708|35.102939337708|35.102939337708|35.102939337708|35.102939337708|34.988822215373|34.777984606869|34.777984606869|-37.403800532251|-37.403800532251|-37.403800532251|-37.403800532251|-37.403800532251|-37.403800532251|-37.403800532251||-37.403800532251|-37.403800532251|-37.403800532251|||-37.403800532251|-37.609779725505|-37.611977243901|-38.361086581019|-38.383936119996|-38.383936119996|-38.393146234882|-38.393146234882|-38.393146234882|-38.393146234882|-38.503495011211|-38.873453687194|-38.873453687194|-38.873453687194|-38.873453687194|-38.873453687194|-38.873453687194|-38.873453687194|-38.873453687194|-38.873453687194|-38.873453687194|-38.873453687194|-38.873453687194|-38.873453687194|-39.619390671522|-39.895989304417|-39.924432204425|-40.383815578023|-40.77757157595|-41.586753904073|-41.586753904073|-41.586753904073|-41.586753904073|-41.586753904073|-42.878614914913|-43.874016139793|-43.930018899493|-46.272243391201|-47.58693746585|-48.341042137348|47.573132359001|47.573132359001|47.573132359001|46.947922639287|46.138917934056|46.138917934056|45.154355591266|45.077552183786|45.077552183786|45.077552183786|44.877465504077|44.877465504077|44.877465504077|44.691625879503|44.431807304198|44.389542538844|44.389542538844|44.389542538844|43.920422162198|43.920422162198|42.00824651628|41.632582845773|41.632582845773|41.632582845773|41.632582845773|41.632582845773|41.632582845773|41.179237825005|41.179237825005|41.003597557907|40.776665832237|40.776665832237|40.712963688854|39.954402937364|39.019337563461|38.897825647217|38.897825647217|-40.916075871669|-40.916075871669|-40.916075871669|-40.916075871669|-40.938975411745|-41.325525793866|-41.861695750373|-42.384106406257|-42.436785548578|-42.894581285831|-42.894581285831|-42.894581285831|-42.894581285831|-43.008862109991|-43.008862109991|-43.008862109991|-43.104394931376|-43.104394931376|-43.783773231042|-44.173713310394|-44.173713310394|-44.173713310394|-44.173713310394|41.087406642835|41.087406642835|41.087406642835|41.087406642835|41.087406642835|40.916004696229|40.916004696229|40.916004696229|40.49153458187|40.49153458187|40.49153458187|40.49153458187|40.49153458187|40.49153458187|40.49153458187|-43.245372600758|-43.245372600758|-43.245372600758|-43.245372600758|-43.245372600758|-43.245372600758|-43.245372600758|-43.245372600758|-43.245372600758|-43.245372600758|-43.245372600758|-43.245372600758|-43.245372600758|-43.245372600758|-43.245372600758|-44.514856359919|-45.091179556268|-45.091179556268|-45.463533925367|-45.467260518949|43.296213911299|43.296213911299|43.296213911299|43.296213911299|43.296213911299|43.296213911299|43.296213911299|43.296213911299|43.296213911299|43.296213911299|43.296213911299|43.296213911299|43.296213911299|43.296213911299|43.296213911299|43.296213911299|43.296213911299|43.296213911299|43.296213911299|43.296213911299|43.296213911299|43.296213911299|43.296213911299|43.296213911299|43.296213911299|43.296213911299|43.062459731901|42.974953943717|42.209947486969|41.976608590122|40.250752824614|-44.547523013596|-44.547523013596|-44.547523013596||-44.547523013596|-44.547523013596|-44.547523013596|-44.547523013596|-44.547523013596|-44.547523013596|-44.547523013596|||-44.96724795395|-45.413609600662|-47.055310683615|-47.055310683615|-47.055310683615|-47.055310683615|-47.055310683615|-47.055310683615|-47.055310683615|-48.775899521914|46.154441036807|46.154441036807|46.154441036807|46.154441036807|46.154441036807|46.154441036807|46.154441036807|46.154441036807|46.154441036807|46.154441036807|45.65715510539|-49.184859792152|-49.184859792152|-49.184859792152|-49.184859792152|-49.184859792152|-49.403175927708|-49.467975406194|-49.758980008732|-49.758980008732|-50.170617025917
05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP|885.59788771441|885.59788771441|885.59788771441|885.59788771441|885.59788771441|879.49765301601|873.55294779557|868.72549755063|835.75055283403|828.83394759337|828.06803563759|828.06803563759|828.06803563759|828.06803563759|828.06803563759|828.06803563759|828.06803563759|828.06803563759|828.06803563759|828.06803563759|828.06803563759|828.06803563759|826.22942918185|826.22942918185|826.22942918185|826.22942918185|826.22942918185|793.14381020205|775.99312244672|-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674||-841.43663778674|-841.43663778674|-841.43663778674|||-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674|-841.43663778674|-848.76293087415|-855.51436763795|793.46215518623|793.46215518623|793.46215518623|793.46215518623|793.46215518623|793.46215518623|793.46215518623|793.46215518623|793.46215518623|793.46215518623|793.46215518623|793.46215518623|793.46215518623|793.46215518623|793.46215518623|793.4580935623|793.4580935623|793.4580935623|793.4580935623|789.58037525693|789.58037525693|789.58037525693|784.86708361881|-867.81058488503|-867.81058488503|-867.81058488503|-872.01176098336|-888.01306775929|-897.41736760407|-897.41736760407|-915.85263067119|829.43411648045|829.43411648045|829.43411648045|829.43411648045|829.43411648045|829.43411648045|829.43411648045|829.43411648045|829.43411648045|829.43411648045|829.43411648045|829.43411648045|815.03582507606|815.03582507606|815.03582507606|792.03980564007|758.15533960008|-863.80822271595|-863.80822271595|-867.99966589774|-867.99966589774|-867.99966589774|-867.99966589774|-867.99966589774|-885.16629544193|-900.51810604659|-910.63122894065|-916.03469882295|-933.03855424772||-938.98728249747|-948.98586944163|-971.76207715737|903.20232001876|903.20232001876|903.20232001876|903.20232001876|903.20232001876|903.20232001876|903.20232001876|903.20232001876|903.20232001876|903.20232001876|903.20232001876|903.20232001876|903.20232001876|903.20232001876|903.20232001876|903.20232001876|903.20232001876|903.20232001876|876.33591113196|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|856.16993901494|849.63326557215|844.87029508017|840.34604330885|840.34604330885|833.32893700984|828.05424322202|828.05424322202|809.72693691335|806.75215212595|804.75535271049|804.75535271049|804.75535271049|792.4396861273|792.4396861273|792.4396861273|792.4396861273|792.4396861273|792.4396861273||792.4396861273|792.4396861273|785.60933718533|785.60933718533|785.60933718533|785.60933718533|777.06593020592|774.65546939003|774.65546939003|773.28385487781|757.20428319757|735.9912866904|735.9912866904|735.9912866904||735.9912866904|718.32365187822|715.19294653135|714.75736358538|714.75736358538|714.75736358538|714.75736358538|714.75736358538|714.75736358538|||714.75736358538|714.75736358538|714.75736358538|714.75736358538|714.75736358538|714.75736358538|714.75736358538|714.75736358538|714.75736358538|714.75736358538|714.75736358538|714.75736358538|714.75736358538|714.75736358538|712.64707065042|692.85785627824|691.98500775092|691.98500775092|-750.17551094106|-750.17551094106|-750.17551094106|-750.17551094106|-750.17551094106|-750.17551094106|-750.17551094106|-750.17551094106|-750.17551094106|-750.17551094106|-750.17551094106|-750.17551094106|-750.17551094106
05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP|87.271408423741|87.271408423741|87.271408423741|87.271408423741|87.271408423741|87.271408423741|87.271408423741|87.271408423741|87.271408423741|-93.844249349368|-93.844249349368|-93.844249349368|-93.844249349368|-93.844249349368|-93.844249349368|-93.844249349368|-93.844249349368|-93.844249349368|-93.844249349368|-94.217233383352|-94.217233383352|-94.217233383352|-94.217233383352|-95.624699605499|89.600861005601|89.600861005601|89.600861005601|89.600861005601|89.600861005601|89.600861005601|89.600861005601|89.600861005601|88.184287632634||-91.727772867154|-91.727772867154|||-91.727772867154|-91.727772867154||||-91.727772867154|-91.727772867154|-92.015431714954|-92.015431714954|-92.015431714954|-92.015431714954|-92.975480530992|-93.009546766476|-93.009546766476|-93.208390306784|-93.208390306784|-94.437100171329|-94.49046910349|-94.49046910349|-94.49046910349|-94.700519276366|-95.567244318575|-96.47471616384|-96.925882900162|-96.925882900162|-97.076017424769|-97.076017424769|-97.076017424769|-97.076017424769|-97.076017424769|-97.076017424769|-97.076017424769|-97.076017424769|-97.076017424769|-97.076017424769|-97.076017424769|-97.293650304649|-97.293650304649|-97.293650304649|-97.293650304649|-97.293650304649|-97.831830620075|91.82576366116|91.82576366116|91.82576366116|91.82576366116|91.82576366116|91.82576366116|91.82576366116|91.82576366116|91.618938642702|91.618938642702|91.618938642702|91.618938642702|91.618938642702|89.384933266333|-94.97531492367|-94.97531492367|-94.97531492367|-94.97531492367|-94.97531492367|-94.97531492367|-94.97531492367|-95.575203387848|-95.575203387848|-95.575203387848|-95.575203387848|-95.575203387848|-96.543459639935|-96.543459639935|-96.543459639935|-96.543459639935|-96.543459639935|-96.543459639935|-96.543459639935|-96.543459639935|-96.543459639935|-96.543459639935|-96.543459639935|-96.543459639935|-96.543459639935|-96.543459639935|-96.543459639935|-96.543459639935|-96.814956596592|-97.880506227523|-99.064164727555|-99.064164727555|-99.064164727555|-99.064164727555|-99.064164727555|-99.064164727555|-99.064164727555|-99.064164727555|-99.064164727555|-99.064164727555|-99.887964029695|-99.99785881537|-99.99785881537|-99.99785881537|-99.99785881537|-99.99785881537|-99.99785881537|-99.99785881537|-99.99785881537|-99.99785881537|-99.99785881537|-99.99785881537|-101.51151233799|-102.21606186445|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|97.595089788766|96.805657355356|96.772953634315|96.153279018461|95.481424013839|94.032133808915||93.155152999895|92.277945743156|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102||92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102||92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102|92.147706454102||92.147706454102|92.147706454102|91.12444738464|91.12444738464|91.12444738464|91.12444738464|89.782722198482|||88.98329458354|88.98329458354|87.073106025303|-98.53506459379|-98.53506459379|-98.53506459379|-98.53506459379|-100.61118474695|-104.38742580119|92.966749618413|91.724107442409|-99.923191243339|-99.923191243339|-99.923191243339|-99.923191243339|-99.923191243339|-99.923191243339|-99.923191243339|-101.73132936814|-102.05702847749|-102.26985178415|-102.26985178415|-102.26985178415|-102.26985178415|-102.26985178415|-102.26985178415|-103.06648393844|-103.06648393844|-104.04053991343|-104.56170906519|-106.25467283963
05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP|-25.797777371037|-26.133085255742|24.393676531423|24.393676531423|24.393676531423|24.393676531423|24.393676531423|24.391710349815|24.391710349815|24.391710349815|24.391710349815|24.391710349815|24.391710349815|24.391710349815|24.391710349815|24.391710349815|24.391710349815|24.391710349815|24.391710349815|24.275240464816|24.275240464816|24.275240464816|23.801805722585|23.801805722585|23.801805722585|23.801805722585|23.686227426447|23.686227426447|23.686227426447|23.686227426447|23.640252971558|23.572411937366|23.572411937366|23.490456601922|22.716307104537|22.716307104537||22.716307104537|22.716307104537|22.716307104537|||22.716307104537|22.716307104537|22.716307104537|22.716307104537|22.716307104537|22.716307104537|22.716307104537|22.716307104537|22.716307104537|22.716307104537|22.716307104537|22.716307104537|22.716307104537|22.716307104537|22.716307104537|22.716307104537|22.716307104537|22.716307104537|22.716307104537|22.716307104537|22.51367414098|-23.977728752193|-23.977728752193|-23.977728752193|-23.977728752193|-23.977728752193|-23.977728752193|-24.378429358752|-24.378429358752|-24.983810470669|-25.00131697349|-25.00131697349|-25.00131697349|-25.00131697349|-25.295909083467|23.421830068138|23.421830068138|23.421830068138|23.421830068138|22.580166891857|-23.823419803715|-23.823419803715|-23.823419803715|-23.823419803715|-23.823419803715|-23.823419803715|-23.823419803715|-23.823419803715|-23.823419803715|-23.823419803715|-23.823419803715|-23.823419803715|-23.823419803715|-23.823419803715|-23.823419803715|-23.823419803715|-23.823419803715|-23.823419803715|-23.823419803715|-23.823419803715|-23.823419803715|-23.823419803715|-23.823419803715|-23.823419803715|-24.131576902708|-24.539529569768|-24.861700543456|-24.961888216924|-25.252097870455|23.851239680429|23.851239680429|23.851239680429|23.851239680429|23.749154407867|23.510171924574|23.477917192381|23.477917192381|23.477917192381|23.339302040098|23.339302040098|23.339302040098|23.339302040098|23.339302040098|23.339302040098|23.339302040098|23.339302040098|23.339302040098|23.339302040098|23.339302040098|23.339302040098|23.339302040098|23.339302040098|23.090335926478|23.078151368504|22.847945583535|22.466606339561|21.922895970993|-23.507164097353|-23.507164097353|-23.507164097353|-23.507164097353|-23.507164097353|-23.507164097353|21.952669518415|21.952669518415|21.952669518415|21.788746131215|21.788746131215|21.788746131215|21.788746131215|21.474163016515|21.190078629551|21.190078629551|21.190078629551|21.190078629551|21.190078629551|21.190078629551|21.190078629551|21.190078629551|21.190078629551|20.92609599699|20.92609599699|20.92609599699|20.92609599699|20.92609599699|-22.087003612286|-22.087003612286|-22.087003612286|-22.087003612286|-22.087003612286|-22.087003612286|-22.087003612286|-22.087003612286|-22.20111539603|-22.280127183604|20.865182554999|20.865182554999|20.865182554999|20.865182554999|20.865182554999|20.865182554999|20.865182554999|20.545213873517|20.545213873517|20.545213873517|20.545213873517|20.545213873517|20.545213873517|20.545213873517|20.545213873517|20.246212699406|20.246212699406|20.246212699406|20.246212699406|20.246212699406|20.246212699406|20.121349045957|19.800387061663|19.647096913201|19.592217731307|19.592217731307|19.478020455914|-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146||-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|||-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|-21.304218953146|-21.713020317304|-22.747799653199|-23.207555844151|-23.367284114453|-23.507681433432|-23.507681433432|-23.507681433432|-23.507681433432|-23.507681433432|-23.507681433432|-23.507681433432|-23.507681433432|-23.507681433432|-23.507681433432|-23.507681433432|-23.625003803806|-23.625003803806|-23.625003803806|-23.625003803806|-23.625003803806|-23.625003803806|-23.625003803806
05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP|-147.78096514971|-147.78096514971|-147.78096514971|-147.78096514971|-147.85385270948|-148.69871760336|-149.74857681026|-154.10119849035|143.08589099534|143.08589099534|143.08589099534|143.08589099534|143.08589099534|142.14265869599|-149.54346045709|-149.54346045709|-149.54346045709|-149.54346045709|-149.54346045709|-149.54346045709|-149.54346045709|-149.54346045709|-149.54346045709|-149.7010714131|-152.01785390437|-153.05945168597|-153.05945168597|-153.05945168597|-153.05945168597|-154.44100921464|-154.44100921464|-154.44100921464|-154.44100921464|-154.44100921464|-154.44100921464|-154.44100921464||-154.44100921464|-154.44100921464|-154.44100921464|||-154.44100921464|-156.17888776805|-156.18766172226|-158.59739937049|-159.17395613201|-159.17395613201|-161.2599553268|-162.82772288508|-163.96969345088|-165.02188161208|-165.78532665724|-165.78532665724|-165.78532665724|-165.78532665724|-165.78532665724|-165.78532665724|-165.78532665724|-165.78532665724|-165.78532665724|-165.78532665724|-165.78532665724|-165.78532665724|-165.78532665724|-165.78532665724|-167.09144098369|-167.09144098369|-167.3043887042|-169.96598507553|-171.36776729855|-172.61865482312|-172.61865482312|-172.61865482312|-172.61865482312|-172.61865482312|-174.79850281589|-176.19277412486|166.38465286911|166.38465286911|166.38465286911|166.38465286911|164.73295695716|-159.4979107865|-159.4979107865|-159.4979107865|-159.4979107865|-159.4979107865|-159.4979107865|-159.4979107865|-159.4979107865|-160.70323403768|-162.37859761376|-163.73732796928|155.06332348674|155.06332348674|155.06332348674|155.06332348674|155.06332348674|-160.52761561322|-160.52761561322|-160.52761561322|-160.52761561322|-160.52761561322|-160.52761561322|-160.52761561322|-160.52761561322|-164.08068282789|-166.64930687061|-166.64930687061|-169.39412392633|161.51009838367|161.51009838367|161.51009838367|161.51009838367|159.80289726549|-167.10301983531|-167.10301983531|-167.10301983531|-167.10301983531|-167.10301983531|-167.10301983531|-167.10301983531|-167.38891635334|-167.38891635334|-169.22657474318|159.49993606183|159.49993606183|159.49993606183|159.49993606183|159.49993606183|159.49993606183|159.49993606183|159.49993606183|-161.41807049153|-161.41807049153|-161.41807049153|-161.41807049153|-161.41807049153|-161.41807049153|-161.41807049153|-161.41807049153|-161.41807049153|-161.41807049153|-161.41807049153|-161.41807049153|-161.41807049153|-161.41807049153|-161.41807049153|-161.41807049153|-161.41807049153|-161.41807049153|-161.41807049153|-162.30619502992|-164.27910948827|-167.46011809325|-169.27791340059|-169.63656501975|162.90546487074|162.90546487074|162.90546487074|161.77829565716|160.85366540167|160.39526443978|160.39526443978|158.48918406721|158.04354293872|157.63963283401|157.63963283401|157.63963283401|156.6224636097|-164.32504653718|-164.32504653718|-164.32504653718|-164.32504653718|-164.89727952509|-165.61919930278|-166.93800346386|-168.15333718207|-169.50926387472|-170.3297317046|-171.20769391458|-171.20769391458|-171.44187551517|-172.7150707189|-172.7150707189|-172.7150707189|-172.7150707189|-172.7150707189|-173.24452420779|-175.26057838409|-176.06944372309|-176.06944372309|-176.06944372309|-176.06944372309|-176.06944372309|-177.42715901416|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-177.95002347236|-178.51029982707|-178.51029982707|-178.51029982707|-178.51029982707|-178.51029982707|||-178.51029982707|-178.51029982707|-178.51029982707|-178.51029982707|-178.51029982707|-178.51029982707|-178.51029982707|-180.7343177224|-180.7343177224|-186.02701562255|-188.1300234619|-189.25001470946|-191.84446893384|-191.84446893384|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387|-193.36668083387
05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP|-281.61655126089|-281.61655126089|-289.25172769222|-292.42414391475|-297.09348035341|-300.12610165814|-304.93421911687|-304.93421911687|-304.93421911687|-304.93421911687|-304.93421911687|-309.44399691943|-309.44399691943|-309.44399691943|-309.44399691943|-311.69332177245|-319.21481553276|-328.07202234489|-335.54667928729|-339.97408504523|-340.68448111502|-340.68448111502|-340.68448111502|-346.12721175052|-356.75243715553|-363.82666177683|-363.82666177683|-363.82666177683|-370.21234958628|326.84987062694|326.84987062694|326.84987062694|326.84987062694||326.84987062694|326.84987062694|||326.84987062694|326.84987062694||||326.84987062694|326.84987062694|326.84987062694|326.84987062694|326.84987062694|326.84987062694|321.89985353948|314.06649782924|-321.89479029023|-321.89479029023|-321.89479029023|-321.89479029023|-321.89479029023|-321.89479029023|-321.89479029023|-321.89479029023|-321.89479029023|-321.89479029023|-321.89479029023|-321.89479029023|-321.89479029023|-321.89479029023|-321.89479029023|-323.95418657343|-323.95418657343|-323.95418657343|-333.99353656814|-341.08170424617|-347.12412125443|-347.81514514818|-347.81514514818|-347.81514514818|-347.81514514818|-350.8057107278|-352.85080563451|-363.26755774712|336.84675969611|336.84675969611|336.84675969611|336.84675969611|336.84675969611|336.84675969611|336.84675969611|329.06305513923|318.09227467184|-353.30857488176|-355.96508896639|-356.75010461597|-359.13346449301|-360.37957479244|-360.37957479244|-364.74396283633|-374.06036831977|-374.06036831977|-374.06036831977|-374.06036831977|-374.06036831977|-374.06036831977|-374.06036831977|-374.06036831977|-374.10284849158|-374.10284849158|-374.10284849158|-375.58093395223|-390.00104247188|-397.85670504145|-398.17411671273|-407.67124282642|-411.09028065783|-412.34475425198|-416.57749062352|-416.57749062352|-419.35275820419|-421.45425288762|-421.45425288762|-421.45425288762|-428.82147769013|-428.82147769013|-428.82147769013|-428.82147769013|-429.27797177611|-429.27797177611|-429.27797177611|-429.27797177611|-429.27797177611|-429.27797177611|-429.27797177611|-429.27797177611|-429.27797177611|-429.27797177611|-429.27797177611|-429.27797177611|-429.27797177611|-429.27797177611|-431.79996835815|-431.79996835815|-438.3332964803|-444.63699032479|-446.99666337629|-448.36320473345|-448.36320473345|-448.36320473345|-448.36320473345|-456.07022578619|-456.35580473368|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111||417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|417.64771324111|401.35303471832|395.20335359869||385.07039865187|378.86955147421|378.86955147421|378.86955147421|378.86955147421||378.86955147421|378.86955147421|378.86955147421|378.86955147421|378.86955147421|378.86955147421|378.86955147421|378.86955147421|378.86955147421|378.86955147421|378.86955147421|378.86955147421|342.41060427201|-392.74683818362|-392.74683818362|-392.74683818362|-392.74683818362|-392.74683818362|-392.74683818362||-392.74683818362|-396.81870332848|-397.64477212262|-397.64477212262|-397.64477212262|-397.64477212262|-397.64477212262|||-397.64477212262|-397.64477212262|-397.64477212262|-397.64477212262|-397.64477212262|-397.64477212262|-397.64477212262|-409.45897845662|-409.45897845662|-409.50996928123|-424.19996891979|-430.39790491022|-430.39790491022|-430.39790491022|-443.40878119908|-452.97643847424|-453.68220994837|-453.68220994837|-453.68220994837|-456.96911809584|-463.54346760269|-465.17217099809|-465.17217099809|-467.87679682249|-467.87679682249|-467.87679682249|-470.8075452433|-477.71949064577|-489.14387747805|-491.55986962893|-499.1665092638
05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-90.169409649109|-90.169409649109|-91.048926114348|-91.048926114348|-91.048926114348|-91.308809438577|-91.477566788848|-91.611737858648|-91.708131196871|-91.708131196871|-91.708131196871|-91.708131196871|-91.708131196871|-91.926335532447|88.700459194233|88.700459194233|88.700459194233|88.700459194233|88.700459194233|88.700459194233|88.700459194233|88.394954999344|88.184508209925|88.184508209925||87.990566339207|87.871737681177|87.658593083253|87.486218877225|87.252464554474|87.011624943068|85.158104657917|85.158104657917|85.158104657917||85.158104657917|85.158104657917|85.158104657917|85.158104657917|85.158104657917||85.158104657917|85.099383495212|85.099383495212|85.097264963414|85.097264963414|85.097264963414|85.023045826475|85.023045826475|85.023045826475|85.023045826475|85.023045826475|84.73671902608|84.60301832569|84.483354085158|84.309283673179|84.184761722234|84.038348901599|84.038348901599|83.950384921861||83.912646420612|83.450719550598|83.006357090726|82.921506980011|82.736117578159|82.485687706879|82.146318724874|||81.867019550804|81.732448223217|81.732448223217|81.732448223217|81.732448223217|81.732448223217|81.732448223217|81.732448223217|81.732448223217|81.732448223217|81.732448223217|81.732448223217|81.732448223217|81.732448223217|-69.317844946464|-69.317844946464|-69.626003385317|-69.626003385317|-69.626003385317|-69.626003385317|-69.626003385317|-69.626003385317|-69.626003385317|-69.626003385317|-69.626003385317|-69.626003385317|-69.626003385317|-69.626003385317|-71.005562597659|-71.186178002254|-72.912422376094
05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP|4.0809279900084|4.0809279900084|4.0809279900084|4.0809279900084|4.044022375572|4.044022375572|4.044022375572|4.044022375572|4.044022375572|4.044022375572|4.044022375572|4.044022375572|4.044022375572|-4.2190359139312|-4.2190359139312|-4.2190359139312|-4.2190359139312|-4.2190359139312|-4.2190359139312|-4.2362624565615|-4.2655134112585|4.0570197534222|4.0570197534222|4.0570197534222|4.0570197534222|4.0183553377411|4.0129578297007|4.0129578297007|4.0129578297007|4.0129578297007|4.0129578297007|4.0129578297007|3.954508536907|3.9518993378308|3.9518993378308|3.9518993378308||3.9518993378308|3.9518993378308|3.9518993378308|||3.9518993378308|3.9518993378308|3.9518993378308|3.9518993378308|3.9518993378308|3.9518993378308|3.9518993378308|3.9518993378308|3.9518993378308|3.9518993378308|3.9518993378308|3.9518993378308|3.9518993378308|3.9518993378308|3.9518993378308|3.9518993378308|3.9518993378308|3.9518993378308|3.9518993378308|3.9518993378308|3.9518993378308|3.9518993378308|3.9518993378308|3.9518993378308|3.9518993378308|3.9162213273211|3.9131348074987|3.878003700131|3.878003700131|3.878003700131|3.878003700131|3.878003700131|3.8715137182374|3.8715137182374|3.8715137182374|3.8715137182374|3.8715137182374|3.8715137182374|3.8715137182374|3.8715137182374|3.8715137182374|3.8715137182374|3.8715137182374|3.8591959239401|3.8591959239401|3.8518843784771|3.830649245099|3.804464390125|3.804464390125|3.804464390125|3.804464390125|3.804464390125|3.804464390125|3.804464390125|3.7839048993214|3.7734499917675|3.7561666155577|3.7544073688455|3.7197859140974|3.6992665113173|3.6992665113173|3.6724073027198|3.6597303388985|3.6374780335329|3.6259756130534|-3.7336941580914|-3.7336941580914|-3.7336941580914|-3.7336941580914|-3.7336941580914|-3.7336941580914|-3.7336941580914|-3.7336941580914|-3.7336941580914|-3.7336941580914|-3.7336941580914|-3.7336941580914|-3.7336941580914|-3.7336941580914|-3.7336941580914|-3.7336941580914|-3.7537712235079|-3.7877458884567|-3.8097176368866|-3.8237439008454|-3.8237439008454|-3.8237439008454|-3.8237439008454|-3.8237439008454|-3.8237439008454|-3.8237439008454|-3.8237439008454|-3.8277455401395|-3.8277455401395|-3.8375028581087|-3.8375028581087|-3.8375028581087|-3.8606698878015|-3.8967999492978|-3.9041110315692|-3.9092040390834|-3.9092040390834|-3.9092040390834|-3.9092040390834|-3.9495600827386|-4.019400120648|-4.0298548870238|-4.0298548870238|-4.0298548870238|-4.0481721353699|-4.065631270431|-4.065631270431|-4.065631270431|-4.065631270431|-4.065631270431|-4.069757024472|-4.0746349893548|-4.0746349893548|-4.0746349893548|-4.0785987316505|-4.0785987316505|-4.080776446278|-4.1158626004669|-4.1564029901792|-4.1776698529245|-4.2389566417374|-4.2389566417374|-4.2389566417374|-4.2389566417374|-4.2389566417374|-4.2389566417374|-4.2389566417374|-4.2389566417374|-4.3533960973596|-4.3751067756917|-4.4044519132272|-4.4293910602614|4.2434783326036|4.2434783326036|4.2434783326036|4.2434783326036|4.2434783326036|4.2434783326036|4.2434783326036|4.2434783326036|4.2434783326036|4.2434783326036|4.2307535130058|4.1902816249567|4.1841378567197|4.1841378567197|4.1721529295685|4.1592812064226|4.1366455293293|4.0999397675853|4.0869330742471|4.0609254415954|4.0149172738884|-4.2008488604924|-4.2008488604924|-4.2008488604924|4.0273488385659|4.0273488385659|4.0273488385659|4.0213877209007|4.0147870008812|4.0147870008812|3.9882074665875|3.9779503286438|3.9779503286438|3.9360556536865|3.8796176837497|3.8520197522434|3.8073552330106|3.7989500584171|3.7856914778754|3.7856914778754|||3.7446570021361|3.7212299221588|-3.9390265684926|-3.9390265684926|-3.9390265684926|-3.9390265684926|-3.9390265684926|-3.988140673726|-4.0179895375495|3.9509759775497|3.9509759775497|3.8679217132981|3.8679217132981|3.8679217132981|3.8445795148673|3.7939772175486|3.7873300165227|3.7873300165227|3.7671233025954|3.7671233025954|3.7486926149181|3.7324918056915|3.7173241404902|3.6473601690278|3.6100668367794|3.5990742905329|3.5611904015009|3.5611904015009|3.5353227975042|-3.7446756566415|-3.7446756566415
05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP|15.854570900898|15.854570900898|15.854570900898|15.854570900898|15.854570900898|15.854570900898|15.854570900898|15.854570900898|15.854570900898|15.854570900898|15.854570900898|15.666189656766|15.395766772729|15.310063293242|15.310063293242|15.310063293242|15.310063293242|15.310063293242|15.310063293242|15.310063293242|14.962423875331|14.962423875331|14.491582740677|14.357314495392|-15.669650814989|15.011499645469|14.423303125686|14.423303125686|14.423303125686|14.423303125686|14.337003494177|-14.917141658079|-14.917141658079|-14.917141658079|14.04150688009|14.04150688009||14.04150688009|-14.661719806934|-14.661719806934|||-14.903357645053|-14.903357645053|14.092871034657|14.092871034657|14.092871034657|14.092871034657|14.092871034657|14.092871034657|14.092871034657|14.092871034657|14.092871034657|-15.130142701428|14.254947450043|14.254947450043|14.254947450043|-14.896361083306|-14.896361083306|-15.184845097106|-15.196228438616|-15.196228438616|-15.196228438616|-15.196228438616|-15.199047066547|-15.199047066547|-15.710052465706|-15.800058602524|-15.838954341888|14.695193469933|14.695193469933|14.695193469933|14.694659750121|14.605177500135|14.390675995239|14.390675995239|14.390675995239|14.390675995239|14.213135141579|14.213135141579|14.213135141579|14.200379970965|14.200379970965|14.200379970965|14.200379970965|14.200379970965|14.200379970965|14.200379970965|13.862886471164|13.862886471164|13.862886471164|13.862886471164|13.862886471164|13.862886471164|-14.668081298218|-14.668081298218|-14.668081298218|-14.668081298218|-14.668081298218|-14.668081298218|-14.668081298218|-14.668081298218|-14.668081298218|-14.911335564609|-14.911335564609|-14.911335564609|-14.911335564609|-14.911335564609|-14.911335564609|-14.911335564609|-15.045928426314|-15.207191578119|-15.207191578119|-15.207191578119|-15.207191578119|-15.230212970541|13.683238191876|13.683238191876|13.683238191876|13.683238191876|13.683238191876|13.683238191876|13.683238191876|-14.551859230908|-14.551859230908|-14.551859230908|-14.551859230908|-14.551859230908|13.57220026145|13.57220026145|13.57220026145|13.57220026145|13.43022284121|13.361358532317|13.049805410778|13.049805410778|13.049805410778|12.383117419786|-12.724314020402|-12.771460637258|-12.773844940582|-12.782049743245|-12.996722530336|-13.159976176888|-13.159976176888|-13.159976176888|12.777804290288|-13.121229417245|-13.121229417245|12.803320859304|12.803320859304|12.803320859304|12.687023399528|12.402279547547|12.402279547547|12.402279547547|12.402279547547|12.402279547547|12.402279547547|12.402279547547|12.330592071685|12.330592071685|12.272880037265|12.208755554575|12.200116219162|12.200116219162|12.200116219162|12.200116219162|12.200116219162|12.200116219162|12.200116219162|12.076663682394|12.076663682394|12.076663682394|12.076663682394|12.076663682394|12.076663682394|12.076663682394|11.585134377277|11.585134377277|11.585134377277|11.575474909544|11.575474909544|11.378522999679|11.378522999679|11.378522999679|11.378522999679|11.378522999679|11.378522999679|11.378522999679|11.378522999679|11.193237767292|11.193237767292|10.758189539416|10.758189539416|10.758189539416|10.758189539416|10.431321095872|9.8681344450049|-12.258117346592|10.875032408367|10.875032408367|10.875032408367|10.875032408367|10.875032408367|10.875032408367|10.338924283596|10.237693701422|9.9743137308544||9.9743137308544|9.8047931402465|9.60532540409|-10.98808183865|-10.98808183865|-10.98808183865|-10.98808183865|-10.98808183865|-10.98808183865|||-10.98808183865|-10.98808183865|-10.98808183865|-10.98808183865|-10.98808183865|-10.98808183865|-11.264534952423|-11.527260888705|-12.10806805678|-12.172853120916|-12.219361920859|-12.219361920859|-12.219361920859|-12.219361920859|-12.219361920859|-12.219361920859|-12.219361920859|-12.219361920859|-12.219361920859|-12.219361920859|-12.219361920859|-12.219361920859|-12.337482820374|-12.337482820374|-12.337482820374|-12.337482820374|-12.337482820374|-12.337482820374|-12.337482820374|-12.337482820374|-12.764980566085
05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP|-54.058507933531|-54.058507933531|-54.058507933531|-54.320563650036|-54.802703044915|-54.802703044915|-55.567113397413|-56.157903774903|-56.927323774415|-57.235917042712|-58.597051142564|-59.904429646455|-60.766157360837|-60.766157360837|-60.766157360837|-61.270729086979|-61.444684601095||-61.444684601095||-61.444684601095|-61.444684601095|-61.444684601095|-61.455206341507|-62.386340082754|60.362399696123|60.174888212164|60.100634971424|60.100634971424|60.100634971424|60.100634971424|60.100634971424|60.100634971424||59.564419443939|59.564419443939|||59.564419443939|-61.172596278171||||-61.172596278171|-61.172596278171|-61.172596278171|-61.172596278171|-61.46121673052|-61.798573382082|60.350924332596|60.350924332596|60.350924332596|60.350924332596|60.350924332596|60.350924332596|60.350924332596|60.350924332596|59.424142873247|59.424142873247|59.424142873247|59.424142873247|59.001826220044|-60.746130587036|-60.746130587036|-60.746130587036|-60.746130587036|-60.746130587036|-60.746130587036|-60.746130587036|-61.60403233256|-62.251702846046|-62.32208222229|-62.32208222229|-62.32208222229|-62.32208222229|-62.32208222229|-62.902781686062|-63.097535884904|-63.570558323382|61.098007950372|61.098007950372|60.860069461411|60.860069461411|60.860069461411|60.37837727395|58.612104128106|-59.790039037742|-59.790039037742|-59.790039037742|-59.790039037742|-59.841709745237|-60.121276146193|-60.121276146193|-60.121276146193|-60.762530916289|59.123398821844|59.123398821844|59.123398821844|59.123398821844|-60.345204939289|-60.345204939289|-60.345204939289|-60.345204939289|-60.345204939289|-60.345204939289|-60.345204939289|-60.345204939289|-61.394407711474|58.463670469044|58.463670469044|58.463670469044|58.463670469044|58.463670469044|58.463670469044|58.359307904336|58.359307904336|58.359307904336|58.359307904336|58.346451913088|57.761334272192|57.34213070954|-58.405684035758|-58.405684035758|-58.405684035758|-58.405684035758|-58.405684035758|-58.405684035758|-58.405684035758|-58.405684035758|-58.405684035758|-58.405684035758|-58.405684035758|-58.405684035758|-58.405684035758|-58.405684035758|-58.644055971074|-58.644055971074|-59.015618678119|-59.256242085592|-59.423604012746|-59.577941183695|-59.577941183695|-59.577941183695|-59.577941183695|-59.577941183695|-60.086600679433|-61.310694794165|-61.831309111369|-62.177682720688|-62.177682720688|-62.177682720688|-62.177682720688|-62.177682720688|-62.177682720688|59.447307991065|59.447307991065|56.875939924494|56.678605970675|56.678605970675|56.678605970675|56.678605970675|56.678605970675|56.678605970675|56.678605970675|56.678605970675|56.678605970675|56.678605970675|56.072516099081|56.072516099081|56.072516099081|56.072516099081|56.072516099081|56.072516099081|56.072516099081|56.072516099081||56.072516099081|56.072516099081|56.072516099081|56.072516099081|56.072516099081|56.072516099081|56.072516099081|56.072516099081|56.072516099081||56.072516099081|56.072516099081|56.072516099081|56.072516099081|56.072516099081||56.072516099081|55.509738541825|55.17076017493|55.17076017493|55.17076017493|55.17076017493|55.17076017493|55.17076017493|55.17076017493|55.17076017493|55.17076017493|54.970286921593|54.091985468437|52.257761801139|52.182731485239|52.182731485239|51.209303757605|51.209303757605|51.209303757605||49.442631407444|-53.460237932877|-53.460237932877|-53.460237932877|-53.460237932877|-53.460237932877|-53.460237932877||||-53.714196067802|-53.714196067802|-53.714196067802|-53.714196067802|-53.714196067802|-53.714196067802|-55.187216648045|-55.187216648045|-58.999130126042|-59.870618575616|-59.870618575616||-59.870618575616|57.628601314625|57.628601314625|57.628601314625|57.628601314625|57.628601314625|57.628601314625|57.628601314625|57.628601314625|-60.577704521564|-60.577704521564|-60.577704521564|-60.577704521564|-60.577704521564|-61.122449977031|-62.127720416509|-62.389808557196|-62.389808557196
05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP|-37.43448444914|-37.43448444914|-37.43448444914|-37.43448444914|-37.43448444914|-37.481092416702|-37.717785840822|-37.717785840822|35.150187174102|35.150187174102|35.150187174102|35.150187174102|35.150187174102|35.150187174102|35.150187174102|35.150187174102|35.150187174102|35.150187174102|35.150187174102|35.150187174102|35.150187174102|35.150187174102|35.150187174102|35.150187174102|35.150187174102|35.150187174102|35.085761034511|35.016310493048|35.016310493048|35.016310493048|35.016310493048|35.016310493048|35.016310493048|35.016310493048|34.467569130323|-35.772982257756|||-35.772982257756|-35.772982257756||||-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|-35.772982257756|33.87946526855|33.629407006831|33.258784274625|32.560872586091|32.169032127005|32.169032127005|32.169032127005|32.169032127005|32.169032127005|32.020344877368|32.020344877368|31.559275044474|31.40758398828|31.40758398828|31.40758398828|31.40758398828|31.40758398828|31.40758398828|31.40758398828|31.40758398828|31.40758398828|31.40758398828|31.40758398828|31.40758398828|31.40758398828|31.40758398828|31.394733185754|31.394733185754|31.394733185754|31.244147136461|31.133498539142|30.936664331415|30.118516220493|-31.628372545309|-31.628372545309|-31.628372545309|-31.628372545309|-31.628372545309|-31.628372545309|-31.628372545309|-31.628372545309|-31.628372545309|-31.628372545309|-31.628372545309|-31.628372545309|-31.628372545309|-31.628372545309|-31.628372545309|-31.628372545309|-31.628372545309|-31.628372545309|-32.082457744662|30.229509876466|30.229509876466|30.229509876466|30.229509876466|30.229509876466|30.229509876466|29.83931176213|29.83931176213|29.83931176213|29.83931176213|29.281457551625||28.988287325597|28.935317538288|28.662924169644|28.662924169644|28.654915358341|28.55879510963|28.446847371034|28.446847371034|28.446847371034|28.446847371034|28.446847371034|28.446847371034|28.446847371034|28.446847371034|28.446847371034|28.446847371034|28.446847371034|28.364009243682|28.364009243682|28.312787751837|27.810319720025|27.765950768959|27.765950768959|27.580473568229|27.580473568229|27.580473568229|27.038303218714|26.287560183066|25.748955203711|25.68490590409|25.68490590409|25.68490590409|25.68490590409|25.68490590409|25.442672934306|-27.100691502211|-27.100691502211|-27.100691502211|-27.100691502211|-27.100691502211|-27.100691502211|-27.330212373334|-27.40627220857|-27.40627220857|-27.40627220857|-27.40627220857|-27.40627220857|-27.40627220857|-27.40627220857|-27.40627220857|-27.40627220857|-27.40627220857|-27.40627220857|25.680225732604|25.680225732604|25.680225732604|25.680225732604|25.680225732604|25.680225732604|25.680225732604|25.680225732604|25.680225732604|25.680225732604|25.680225732604|25.680225732604|25.484694457362|25.241328001365|24.848698139571|24.668552611032|23.908391976532|23.664372179459|23.664372179459|23.363191840329|23.280213194069|22.820235708219||22.282513039179|22.282513039179|22.145015178861|21.42835059292|-23.668948376762|-23.668948376762|-23.668948376762|||-23.668948376762|-23.668948376762|-23.668948376762|-23.668948376762|-23.668948376762|-23.668948376762|-23.668948376762|-23.668948376762|-23.668948376762|-25.784385695046|-27.039873774389|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095|-27.047668351095
05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP|97.455647519378|94.978498091464|94.542772944509|88.612679850097|88.612679850097|88.392891369868|88.392891369868|88.392891369868|88.392891369868|87.836544101557|87.210598619488|87.210598619488|87.210598619488|87.210598619488|87.210598619488|87.210598619488|87.210598619488|87.210598619488|87.210598619488|87.210598619488|86.622886083421|86.216883891144|86.216883891144|86.216883891144|86.216883891144|86.216883891144|86.216883891144|86.216883891144|86.216883891144|86.216883891144|86.216883891144|86.216883891144|85.885424765523||85.687452160522|85.687452160522|||85.687452160522|85.094389424506||||84.488209284878|83.635815080574|83.635815080574|83.635815080574|83.635815080574|82.567575278736|82.506572411944|82.506572411944|81.693413706278|81.176009888622|80.245569594671|79.970077073099|78.858416596521|-83.456151020456|-83.456151020456|-83.456151020456|-83.456151020456|-83.456151020456|-83.456151020456|-83.456151020456|-83.456151020456|-83.456151020456|-83.456151020456|-83.456151020456|-83.456151020456|-83.692945069658|-84.695919283363|-84.695919283363|-85.119517679214|-85.119517679214|-85.119517679214|-85.119517679214|-85.119517679214|-85.360572571225|-85.658972575341|-86.026634668944|-87.810149801702|-88.564056013393|-89.337843575265|-90.347603548662|-90.802891560281|-92.814323871096|-95.357580044491|89.868550186313|89.868550186313|89.868550186313|89.868550186313|89.868550186313|89.868550186313|89.868550186313|89.868550186313|89.868550186313|89.868550186313|89.868550186313|89.868550186313|-94.516509771796|-94.516509771796|-94.516509771796|-94.516509771796|-94.516509771796|-94.516509771796|-94.516509771796|-94.516509771796|-94.516509771796|-94.516509771796|-94.516509771796|-94.516509771796|-94.516509771796|-94.516509771796|-94.516509771796|-94.516509771796|-94.516509771796|-94.516509771796|-94.516509771796|-94.516509771796|-94.516509771796|-94.516509771796|-94.516509771796|-94.516509771796|-94.779457675585|-95.371621674044|90.680242379997|90.680242379997|90.680242379997|90.680242379997|90.680242379997|90.680242379997|90.483602135814|-95.226691471161|-95.226691471161|-95.226691471161|-95.226691471161|-95.226691471161|-95.226691471161|-95.226691471161|-95.226691471161|-95.226691471161|-95.226691471161|-95.226691471161|-95.226691471161|-95.226691471161|-95.226691471161|-95.286283258073|-95.286283258073|-95.286283258073|-95.286283258073|-95.286283258073|-95.286283258073|-95.286283258073|-95.286283258073|-95.286283258073|-96.273646199563|-96.826273639841|-97.023637038517|-97.304039882342|90.936408626121|90.936408626121|90.936408626121|90.936408626121|90.912095570261|90.912095570261|90.912095570261|90.912095570261|90.196775144664|89.572253089992|89.572253089992|89.572253089992|88.010837614368|-92.995770576548|-92.995770576548|-92.995770576548|-92.995770576548||-92.995770576548|-92.995770576548|-92.995770576548|-92.995770576548|-92.995770576548|-92.995770576548|-92.995770576548|-92.995770576548|-92.995770576548||-92.995770576548|-92.995770576548|-92.995770576548|-92.995770576548|-92.995770576548||-92.995770576548|-92.995770576548|-92.995770576548|-92.995770576548|-93.486965103229|-93.974341969529|-93.974341969529|-97.032601255884|89.892722300348|89.892722300348|89.892722300348|89.892722300348|89.892722300348|89.892722300348|89.892722300348|89.892722300348|89.892722300348|89.892722300348|89.892722300348||89.892722300348|89.892722300348|89.892722300348|89.828024523851|87.758912238144|86.387682977278|84.497428327754|||84.463808913975|84.093124067286|82.903467032092|-91.719036051147|-91.719036051147|-91.719036051147|-91.719036051147|-91.719036051147|-91.719036051147|-95.371152185193|-95.667461665826|-95.667461665826|-95.667461665826|-95.667461665826|-95.667461665826|-95.667461665826|-95.667461665826|-95.667461665826|-95.667461665826|-95.667461665826|-95.667461665826|-95.667461665826|-95.667461665826|-95.667461665826|-95.667461665826|-95.667461665826|-96.136073519076|-96.268887319681|90.573396146145|90.573396146145|90.573396146145
05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP|-223.09081131034|-223.09081131034|-223.09081131034|-223.09081131034|-223.09081131034|-223.09081131034|-223.09081131034|-223.09081131034|-223.09081131034|-223.09081131034|-223.09081131034|-223.09081131034|-223.09081131034|-223.09081131034|-223.09081131034|-223.09081131034|-225.35644717804|-228.37383053691|-231.18203325173|-231.61337163604|-234.28152251416|-234.55173285535|-234.55173285535|-234.55173285535|-234.55173285535|-234.95135054349|-234.95135054349|-234.95135054349|-234.95135054349|-234.95135054349|-234.95135054349|-234.95135054349|-234.95135054349|-234.95135054349|-234.95135054349|-234.95135054349|||-234.95135054349|-234.95135054349||||-234.95135054349|-234.95135054349|-234.95135054349|-234.95135054349|-234.95135054349|-235.31260866323|219.40480929814|219.40480929814|219.40480929814|219.40480929814|219.40480929814|219.40480929814|219.40480929814|219.40480929814|219.40480929814|219.40480929814|219.40480929814|219.40480929814|219.40480929814|219.40480929814|219.40480929814|219.40480929814|219.40480929814|219.40480929814|219.40480929814|217.49423696158|216.28248110477|212.12497595354|211.54997718118|-215.04380878469|-215.04380878469|-215.04380878469|-215.04380878469|-216.29312646676|-219.19236307993|204.17154533899|204.17154533899|204.17154533899|204.17154533899|204.17154533899|204.17154533899|204.17154533899|204.17154533899|203.02393757012|201.61245169694|201.61245169694|201.61245169694|201.61245169694|201.61245169694|201.61245169694|201.61245169694|201.61245169694|201.61245169694|201.61245169694|201.61245169694|199.45828305411|197.85626481302|197.85626481302|197.85626481302|197.85626481302|197.85626481302|197.85626481302|197.85626481302|197.85626481302|197.85626481302|197.85626481302|197.85626481302|196.89585826935|196.2961139922|196.2961139922|195.04012682754|194.41125745595|194.21250608034|193.81388852405|192.20431939549|190.2570979094|190.2570979094|190.2570979094|190.01681365747|190.01681365747|190.01681365747|190.01681365747|190.01681365747|190.01681365747|190.01681365747|190.01681365747|190.01681365747|187.22978973145|184.73865000136|-190.06249378135|-190.06249378135|-190.06249378135|-190.06249378135|-190.06249378135|-190.06249378135|-190.06249378135|-190.06249378135|-194.95833150998|-195.40369777829|-196.37633323836|-197.3998420016|-197.3998420016|-197.3998420016|189.641096522|189.641096522|189.641096522|189.641096522|187.96788875438|186.35281722837|186.35281722837|186.35281722837|186.35281722837|186.35281722837|186.35281722837|186.35281722837|186.14758690522|185.67479518223|185.67479518223|183.67198820432|180.34109783526|179.32900641092|179.1322286673|178.18891122144|178.18891122144|178.18891122144|178.18891122144|178.18891122144|178.18891122144|178.18891122144|178.18891122144|178.18891122144|178.18891122144|178.18891122144|178.18891122144|178.18891122144|178.18891122144|178.18891122144|178.18891122144|178.18891122144|176.32656327664|176.02395970489||174.02106176113||172.3599556549|172.3599556549|170.41105658297|||165.97895311519|165.09327564422|163.81475342847|163.13364496468|163.13364496468|163.02071984872|161.90079830603|158.30644001913|156.45715337276|153.78017516136|153.66129742728|152.34032504941|149.70672426259|149.70672426259|149.70672426259|149.70672426259|149.70672426259|144.2519205945|140.35768242867|138.53076469668|134.52862201541|-149.74089725758|-149.74089725758|-149.74089725758|-149.74089725758|-149.74089725758|-149.74089725758||||-149.74089725758|-149.74089725758|-149.74089725758|-149.74089725758|-149.74089725758|-149.74089725758|-149.74089725758|-149.74089725758|-149.74089725758|-149.74089725758|-149.74089725758|-149.74089725758|-149.74089725758|-149.74089725758|-149.74089725758|-150.70655301704|-152.52632466672|-152.52632466672|-152.52632466672|-152.52632466672|-152.52632466672|-152.52632466672|-152.52632466672|-152.52632466672|-152.52632466672|-152.59591612681|-152.63991308063|-156.16656737691|-157.95729505095|-158.33032376538
05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP|110.68960464645|110.68960464645|110.68960464645|110.68960464645|110.68960464645|110.68960464645|110.68960464645|110.68960464645|110.36584626869|110.36584626869|110.36584626869|110.36584626869|110.36584626869|110.36584626869|110.36584626869|110.36584626869|110.36584626869|110.36584626869|110.36584626869|110.36584626869|110.36584626869|110.36584626869|110.36584626869|110.36584626869|110.36584626869|110.36584626869|110.36584626869|110.36584626869|110.36584626869|110.36584626869|110.36584626869|110.36584626869|110.36584626869|110.36584626869|110.36584626869|110.36584626869|||110.36584626869|109.39538660796||||-115.57997994493|-115.57997994493|-115.57997994493|-115.57997994493|-115.57997994493|-115.57997994493|-115.57997994493|-115.57997994493|-115.57997994493|-115.57997994493|-115.57997994493|-116.05523654538|-116.05523654538|-116.05523654538|-116.05523654538|-116.05523654538|-116.05523654538|-116.05523654538|-116.05523654538|-116.05523654538|-116.05523654538|-116.05523654538|-116.05523654538|-116.05523654538|-116.05523654538|-116.05523654538|-116.05523654538|-116.05523654538|-116.05523654538|-116.05523654538|-116.05523654538|-117.27568790912|-117.27568790912|-117.27568790912|-117.27568790912|-117.27568790912|-118.58409555752|-119.88233077084|-121.47941677701|-121.47941677701|-121.92157377283|-122.1573080915|-122.31016290716|-122.31016290716|-122.31016290716|-122.31016290716|-122.31016290716|-122.31016290716|-122.31016290716|-122.31016290716|-122.31016290716|-122.31016290716|-122.31016290716|-122.31016290716|-122.31016290716|-122.31016290716|-122.63351205247|-123.64834587725|-124.19815861022|-125.76462381455|-126.31624325749|-126.94027443988|-127.47808288052|-128.88675629777|-128.92619882922|-128.92619882922|-128.92619882922|-128.92619882922|-128.92619882922|-128.92619882922|-128.92619882922|-128.92619882922|-128.92619882922|-128.92619882922|-128.92619882922|-128.92619882922|-128.92619882922|-128.92619882922|-128.92619882922|-128.92619882922|-128.92619882922|-128.92619882922|-128.92619882922|-131.87449934947|-131.87449934947|-131.87449934947|-131.87449934947|-131.87449934947|-131.87449934947|-131.87449934947|-131.87449934947|-132.05528095213|-132.05528095213|-132.05528095213|-132.69018770639|-132.69018770639|-132.69018770639|-132.69018770639|-132.69018770639|-132.69018770639|-132.69018770639|-132.69018770639|-132.69018770639|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-133.71410389881|-134.69344733535|125.99351449053|125.99351449053|125.99351449053|125.99351449053|125.99351449053|125.99351449053|124.01500897982|121.90556638085|121.48034141206|121.48034141206|121.48034141206|119.52260597705|116.68661811|116.68661811|116.68661811|116.68661811|116.68661811|116.68661811|116.68661811|116.68661811||116.68661811|116.68661811|116.68661811|116.68661811|116.68661811|116.68661811||116.68661811|116.68661811|116.68661811|116.68661811|116.68661811|116.68661811|116.68661811|116.68661811|116.68661811|116.09335392059|116.09335392059|116.04364517664|116.04364517664|115.35960142849|114.66622609826|113.36247708766|112.8471954925|112.21910652664|110.77678113013||110.65813427508|-119.20045814094|-119.20045814094|-119.20045814094|-119.20045814094|-119.20045814094|-119.20045814094||||-119.20045814094|-119.20045814094|-119.20045814094|-119.20045814094|-119.20045814094|-119.20045814094|-120.31162176725|-120.90180069205|-125.17640382856|114.87023219756|114.87023219756|114.87023219756|114.87023219756|114.87023219756|112.77435947559|112.77435947559|108.2603971285|-115.36570802218|-115.36570802218|-115.36570802218|-115.36570802218|-115.80634462045|-115.9374593296|-115.9374593296|-116.18607007556|-116.79563460408|-117.11736779807|-117.80818796818|-118.52021207484|-118.61134836047
05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP|-28.269940318131|-28.269940318131|-28.269940318131|-28.269940318131|-28.269940318131|-28.269940318131|-28.269940318131|-28.269940318131|-28.269940318131|-28.269940318131|-28.269940318131|-28.269940318131|-28.50548780126|-28.716282063583|-28.716282063583|-30.788091215668|-31.767878463067|-31.782087778821|-31.822360815349|-31.822360815349|-31.822360815349|-31.822360815349|-31.822360815349|-32.020400062472|-32.44488940335|30.811313148921|30.811313148921|30.811313148921|30.811313148921|30.811313148921|30.811313148921|30.549235869983|30.461207775592||30.461207775592|30.461207775592|||30.461207775592|30.461207775592||||30.461207775592|30.461207775592|30.461207775592|30.461207775592|30.461207775592|30.461207775592|30.461207775592|30.461207775592|30.461207775592|30.461207775592|30.461207775592|30.461207775592|30.461207775592|30.461207775592|30.461207775592|30.461207775592|30.461207775592|30.461207775592|30.461207775592|30.02800941944|-31.942331192245|-31.942331192245|-31.942331192245|-31.942331192245|-31.942331192245|-31.942331192245|-31.942331192245|-31.942331192245|-31.942331192245|-31.942331192245|-31.942331192245|-31.942331192245|-31.942331192245|-31.942331192245|-31.942331192245|-31.942331192245|-31.942331192245|-32.277035153961|-32.405292266571|-32.405292266571|-32.405292266571|-32.405292266571|-32.405292266571|-32.405292266571|-32.405292266571|-32.412897793345|-32.412897793345|-32.412897793345|-32.412897793345|-32.412897793345|-32.412897793345|-32.747665104924|-33.076975576587|-33.076975576587|-33.076975576587|-33.482751255242|-33.897594310875|-33.897594310875|-34.383993945778|-34.735487696912|-34.735487696912|-34.735487696912|-34.735487696912|-34.943877482178|-35.234150139778|-35.234150139778|-35.234150139778|-35.234150139778|33.11139133336|33.11139133336|33.11139133336|33.11139133336|33.11139133336|33.11139133336|33.11139133336|33.11139133336|33.11139133336|33.11139133336|33.11139133336|33.11139133336|33.11139133336|33.11139133336|33.11139133336|33.11139133336|33.11139133336|33.11139133336|33.11139133336|32.704880479992|32.344312407375|-34.313371561106|-34.313371561106|-34.313371561106|-34.313371561106|-34.313371561106|-34.644858994016|-34.722787320772|-34.722787320772|-34.955319126623|-35.085911335964|-35.711987701487|33.036415353697|33.036415353697|33.036415353697|33.036415353697|33.036415353697|33.036415353697|33.036415353697|32.743796312458|32.544812743534|32.544812743534|32.544812743534|32.544812743534|32.544812743534|32.544812743534|32.544812743534|32.544812743534|32.544812743534|32.544812743534|32.544812743534|32.288681631474|32.266547516251|32.266547516251|32.266547516251|32.157272686853|31.669672962055|31.669672962055|31.669672962055|31.669672962055|31.669672962055|31.669672962055|31.669672962055|31.090747616938||30.801615014536|30.801615014536|30.801615014536|30.801615014536|30.801615014536|30.801615014536|30.801615014536|30.267349736407|29.955944185472||-31.793027126655|-31.793027126655|-31.793027126655|-31.793027126655|-31.793027126655||-31.793027126655|-31.793027126655|-31.793027126655|-31.793027126655|-32.071140302403|-32.641266943331|-33.044741128678|-33.333044977977|-33.642519539678|-33.642519539678|-33.642519539678|-33.642519539678|-33.642519539678|-33.642519539678|-33.642519539678|-33.832799348659|-34.326444212404|-34.556645171418|-34.556645171418||-34.556645171418|-34.556645171418|-34.556645171418|-34.556645171418|-34.556645171418|-34.556645171418|-34.556645171418|||-34.556645171418|-34.556645171418|-34.556645171418|-34.556645171418|-34.556645171418|-34.556645171418|-34.556645171418|-35.818495397848|-36.719436677609|-37.387153449228|-38.744615358965|-38.994874926674|-38.994874926674|-38.994874926674|-38.994874926674|-38.994874926674|-39.575418653607|37.682385461394|37.682385461394|37.682385461394|37.682385461394|37.682385461394|37.682385461394|37.682385461394|37.682385461394|37.682385461394|37.682385461394|37.682385461394|37.682385461394|37.682385461394|37.682385461394
05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP|41.326132535644|40.433371519978|40.433371519978|40.189303689461|39.860620575752|39.860620575752|39.794345950892|39.794345950892|39.595941861261|-42.564679968755|-42.564679968755|-42.564679968755|-42.564679968755|-42.564679968755|-42.564679968755|-42.564679968755|-42.564679968755|-42.564679968755|-42.564679968755|-42.712972360627|-42.712972360627|-42.712972360627|-42.712972360627|40.361606229136|40.361606229136|40.361606229136|40.361606229136|40.361606229136|40.361606229136|40.356715888247|40.356715888247|40.356715888247|39.543019950904||-42.211899358036|-42.211899358036|||-42.211899358036|-42.211899358036||||-42.211899358036|-42.211899358036|-42.353222721155|-42.462468749214|-42.52718801623|-42.802429094639|-43.544044573566|-43.544044573566|-43.544044573566|-43.685604818949|-43.817341230853|-44.13464575432|-44.13464575432|-44.13464575432|-44.13464575432|-44.378494799383|-44.594841787105|-44.594841787105|-44.594841787105|-44.594841787105|-44.594841787105|-44.594841787105|-44.594841787105|-44.896490543954|42.578674793138|42.578674793138|42.578674793138|42.578674793138|42.578674793138|42.578674793138|42.578674793138|42.578674793138|42.578674793138|42.578674793138|42.578674793138|42.578674793138|42.578674793138|42.578674793138|42.578674793138|42.578674793138|42.578674793138|42.578674793138|42.578674793138|42.578674793138|42.547266054276|42.547266054276|42.547266054276|42.547266054276|42.461406972809|42.266480723427|42.266480723427|-45.172147118139|-45.172147118139|-45.172147118139|-45.370513526301|-45.370513526301|-45.370513526301|-45.370513526301|-45.370513526301|-45.370513526301|-45.370513526301|-45.370513526301|-45.370513526301|-45.370513526301|-45.370513526301|-45.370513526301|-45.370513526301|-45.370513526301|-45.370513526301|-45.370513526301|-45.370513526301|-45.370513526301|-45.370513526301|-45.370513526301|-45.370513526301|-45.370513526301|-45.370513526301|-45.370513526301|-45.370513526301|-45.370513526301|-46.019457490025|-46.78309770857|-46.78309770857|-46.78309770857|-46.78309770857|-46.78309770857|-46.78309770857|-46.78309770857|-46.78309770857|-46.78309770857|-46.78309770857|-46.78309770857|-46.78309770857|-46.78309770857|-46.78309770857|-46.78309770857|-46.78309770857|-46.78309770857|-46.78309770857|-46.78309770857|-46.78309770857|-46.78309770857|-46.78309770857|-47.417887860257|-47.64134322385|-47.64134322385|-48.155981897355|-48.155981897355|-48.155981897355|-48.155981897355|-48.155981897355|-48.155981897355|-48.155981897355|-48.155981897355|-48.448451846716|-48.448451846716|-48.448451846716|-48.713833961087|-48.890289306147|-48.890289306147|-49.476988685907|45.624696775636|45.624696775636|45.624696775636|45.420748785473|45.420748785473|45.420748785473|45.124133237764|45.124133237764|44.495719337371|44.495719337371|43.800800535311||-48.010522779235|-48.010522779235|-48.010522779235|-48.010522779235|-48.010522779235|44.550530202315|44.550530202315|44.550530202315|44.550530202315||44.550530202315|44.550530202315|44.550530202315|44.550530202315|44.550530202315||44.550530202315|44.550530202315|44.550530202315|44.550530202315|44.550530202315|44.550530202315|44.550530202315|44.550530202315|44.550530202315|44.087256916282|44.073685994756|44.073685994756|44.073685994756|44.073685994756|44.073685994756|44.073685994756|44.073685994756|44.073685994756|43.61899758049||43.61899758049|43.332217753685|43.059651578843|43.059651578843|42.558503059744|42.388336928022|41.662597002069|||40.957329341085|40.837033347191|39.960036891369|-44.946875911021|-44.946875911021|-44.946875911021|-44.946875911021|-45.507138250371|-45.507138250371|-45.507138250371|-45.507138250371|-45.507138250371|-45.507138250371|-45.507138250371|-45.507138250371|-45.507138250371|-45.507138250371|-45.507138250371|-45.897907770894|-45.897907770894|-45.897907770894|-45.897907770894|-45.897907770894|-45.897907770894|-45.897907770894|-45.897907770894|-46.462120627057|-46.683467651618|-46.775762836154|-46.775762836154|-47.738625305687
05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP|-73.957488512931|-73.957488512931|-73.957488512931|-73.957488512931|-73.957488512931|-73.957488512931|-74.074989186324|-74.094075310779|-74.094075310779|-74.094075310779|-74.094075310779|-74.094075310779|-74.094075310779|-74.094075310779|-74.094075310779|-74.094075310779|-74.094075310779|-74.094075310779|-74.094075310779|-74.409971949532|-74.409971949532|-74.409971949532|-74.409971949532|69.984691947793|69.984691947793|69.984691947793|69.984691947793|69.984691947793|69.984691947793|69.984691947793|69.984691947793|69.984691947793|69.605214377349||-75.320138790572|-75.320138790572|||-75.320138790572|-75.320138790572||||-75.320138790572|-75.320138790572|-75.320138790572|-75.764045135141|-75.865178416247|-75.865178416247|-76.389303554062|-76.389303554062|-76.389303554062|-76.793672311046|-77.006854732542|-77.627058779431|-78.163345650921|-78.163345650921|-78.670383802265|-79.600429498719|-79.914606553776|-79.914606553776|-79.914606553776|-79.914606553776|-79.914606553776|-79.914606553776|-79.914606553776|-80.288450539624|-80.742719346191|-81.180799358316|-81.407160992029|-81.407160992029|-81.823228425781|-81.823228425781|-81.823228425781|-83.739694351399|-83.916327735278|-84.187586118218|-85.538985253967|-87.007205329114|-87.566336033272|-88.662596779319|81.710726842002|81.710726842002|81.710726842002|81.710726842002|81.710726842002|81.710726842002|81.710726842002|81.710726842002|80.456359766938|80.030016077531|80.030016077531|80.030016077531|77.722240594772|-83.834955712694|-83.834955712694|-83.834955712694|-84.036061733451|-84.709684259725|-84.709684259725|-84.709684259725|-85.494234974048|-85.494234974048|-85.494234974048|-85.494234974048|-85.494234974048|-85.494234974048|-85.494234974048|-85.494234974048|-85.494234974048|-85.494234974048|-85.494234974048|-85.494234974048|-85.494234974048|-85.494234974048|-85.494234974048|-85.494234974048|-85.494234974048|-85.494234974048|-85.494234974048|-85.494234974048|-85.494234974048|-85.738036825548|-86.406151774073|-88.209611471654|-89.313957395816|-89.313957395816|-89.313957395816|-89.313957395816|-89.313957395816|-89.313957395816|-89.313957395816|-89.42562752434|-89.42562752434|-89.42562752434|-89.875699368543|-90.253553751913|-90.287282285654|-90.510944181782|-90.510944181782|-90.510944181782|-90.510944181782|-90.510944181782|-90.510944181782|-90.510944181782|-90.510944181782|-92.189933995518|-92.856090674323|-92.856090674323|-93.967543011214|-93.967543011214|-93.967543011214|-93.967543011214|-93.967543011214|-93.967543011214|-93.967543011214|-94.352826839581|-95.261469688565|-95.951631376644|-96.154591690059|-96.769282816105|89.742258096103|89.742258096103|89.742258096103|89.742258096103|89.742258096103|89.742258096103|88.278166004829|88.278166004829|88.278166004829|86.647960023541|85.853292390658|84.492645312918|84.492645312918|83.20357524217||83.20357524217|82.415081567905|81.824975214382|81.824975214382|81.824975214382|81.824975214382|81.824975214382|81.824975214382|81.824975214382||81.098581498522|81.098581498522|81.098581498522|81.098581498522|81.098581498522||81.098581498522|81.098581498522|81.098581498522|81.098581498522|81.098581498522|81.098581498522|81.098581498522|81.098581498522|81.098581498522|81.098581498522|81.098581498522|81.098581498522|81.098581498522|81.098581498522|81.098581498522|81.098581498522|81.098581498522|81.098581498522|81.098581498522||81.098581498522|81.098581498522|80.533125316236|80.533125316236|80.276388676487|80.276388676487|79.034872831595|||77.499858023604|77.435950307802|74.984392621733|-87.639384547595|-87.639384547595|-87.639384547595|-87.639384547595|-91.177092754978|-95.53843563148|82.257293403716|82.11087723636|-90.236304563608|-90.236304563608|-90.236304563608|-90.236304563608|-90.236304563608|-90.236304563608|-90.236304563608|-92.227230653751|-92.227230653751|-92.793275890794|-92.793275890794|-92.793275890794|-92.793275890794|-92.793275890794|-92.793275890794|-93.93142028434|-94.70435434561|-96.629839009499|-97.060933080488|-100.22047696199
05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP|-201.02436466375|-201.02436466375|-201.02436466375|-201.02436466375|-201.02436466375|-201.02436466375|-201.02436466375|-201.02436466375|-201.02436466375|-201.02436466375|-201.02436466375|-201.02436466375|-201.02436466375|-201.02436466375|-201.02436466375|-202.57984776143|-203.14427105192|191.1601639221|191.1601639221|191.1601639221|191.1601639221|191.1601639221|191.1601639221|191.1601639221|191.1601639221|191.1601639221|191.1601639221|191.1601639221|188.97518501788|188.90298165778|188.44497266853|188.40830872947|186.58422802216|184.12414156868|-194.19139739998|-194.19139739998|||-194.19139739998|-194.19139739998||||-194.19139739998|-194.19139739998|-194.19139739998|-194.19139739998|-194.19139739998|-197.07933332663|-198.55203228241|-199.17337705833|-199.17337705833|-199.17337705833|-199.17337705833|-199.17337705833|-199.17337705833|-199.17337705833|-199.17337705833|-199.17337705833|-199.17337705833|-199.17337705833|-199.17337705833|-199.17337705833|-199.17337705833|-199.17337705833|-199.17337705833|-199.17337705833|-199.17337705833|-199.17337705833|-199.17337705833|-199.17337705833|-205.52041861461|-208.98380286877|-209.3014501751|-211.49746654512|-211.49746654512|-233.84163271587|233.97950335465|233.97950335465|233.97950335465|233.97950335465|233.97950335465|233.97950335465|233.97950335465|233.97950335465|233.97950335465|233.50500203197|232.76666875487|231.04074526501|230.02645921512|230.02645921512|230.02645921512|226.3815424418|226.3815424418|226.3815424418|226.3815424418|-233.8270171119|-233.8270171119|-233.8270171119|-233.8270171119|-233.8270171119|-233.8270171119|-233.8270171119|-233.8270171119|-234.23149200148|-234.23149200148|-235.6683317364|-235.77775101057|-235.77775101057|-235.77775101057|-237.02528025697|-237.30586101821|230.52171435273|230.52171435273|230.52171435273|230.52171435273|230.52171435273|230.52171435273|230.52171435273|230.52171435273|230.52171435273|230.52171435273|230.52171435273|230.52171435273|230.52171435273|230.52171435273|230.52171435273|230.52171435273|230.52171435273|230.52171435273|230.52171435273|228.75745852695|227.95273000119|227.65831772337|227.65831772337|226.57590756427|226.00100670933|224.93445122108|222.80495105701|221.81661092923|221.05735378448|220.70261107754|220.41433592577|220.41433592577|217.97703669623|216.72448097948|215.76609268987|214.39566210468|213.26184610481|213.22426938078|205.22140872767|190.7349029944|176.48044336346|172.00709788565|172.00709788565|172.00709788565|169.80510316694|168.1410313882|168.1410313882|168.1410313882|168.1410313882|166.928925121|-181.05559526858|-181.05559526858|-181.05559526858|-181.05559526858|-181.05559526858|-181.05559526858|-181.12287888458|-184.01516215424|-184.01516215424|-184.01516215424|-184.01516215424|-185.5557440345|-185.77304570592|170.46968924579|170.46968924579|170.46968924579|170.46968924579|170.46968924579|170.46968924579|170.46968924579|170.46968924579|166.42461563698||166.42461563698||165.81865466808|165.81865466808|162.07351434203|||158.17334384357|156.79260274475|155.51627829014|155.51627829014|155.51627829014|155.51627829014|154.36808546316|153.10922420333|153.10922420333|153.10922420333|153.10922420333|153.10922420333|153.10922420333|153.10922420333|145.4589912378|145.4589912378|145.4589912378|145.4589912378|145.4589912378|142.15165625273|139.81295512184|137.30606463733|-154.62130910403|-154.62130910403|-154.62130910403|-154.62130910403|-154.62130910403||||-154.62130910403|-154.62130910403|-154.62130910403|-154.62130910403|-154.62130910403|-154.62130910403|-154.62130910403|-154.62130910403|-161.68756380618|-163.67754715534|-163.67754715534|-166.50838521953|-167.62043226026|-168.94343385311|-168.94343385311|-171.77882013953|-173.46258047594|-175.26397745889|-176.45441905968|-178.91836588898|-178.91836588898|-178.91836588898|-178.91836588898|-178.91836588898|-178.91836588898|-178.91836588898|-178.91836588898|-180.11374618142|-180.11374618142|-180.11374618142
05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP|-1327.2118530837|-1327.2118530837|-1327.2118530837|-1327.2118530837|-1327.2118530837|-1327.2118530837|-1327.2118530837|-1327.2118530837|-1327.2118530837|-1327.2118530837|-1327.2118530837|-1327.2118530837|-1327.2118530837|-1327.2118530837|-1327.2118530837|-1327.2118530837|-1327.2118530837|-1327.2118530837|-1338.4020589819|-1370.6689544243|-1371.1302529826|-1371.1302529826|-1371.1302529826|-1390.1447255362|-1406.327472818|-1419.3638586867|-1427.6467391194|-1427.6467391194|-1470.663043466|1332.0199267287|1332.0199267287|1332.0199267287|1332.0199267287|1332.0199267287|1321.576717049|1321.576717049||1321.576717049|1310.7519078322|1304.9838368299|||1304.9838368299|1303.0587610836|1303.0587610836|1303.0587610836|1294.6247716961|1294.6247716961|1294.6247716961|1294.6247716961|1294.6247716961|1294.6247716961|1294.6247716961|1294.6247716961|1294.6247716961|1294.6247716961|1294.6247716961|1294.6247716961|1294.6247716961|1294.6247716961|1294.6247716961|1281.249746329|-1402.9331359342|-1402.9331359342|-1402.9331359342|-1402.9331359342|-1402.9331359342|-1402.9331359342|-1402.9331359342|-1402.9331359342|-1402.9331359342|-1402.9331359342|-1402.9331359342|-1402.9331359342|-1402.9331359342|-1402.9331359342|-1405.9352353962|-1405.9352353962|-1405.9352353962|-1405.9352353962|-1405.9352353962|-1405.9352353962|-1414.3724837736|-1423.0249819706|-1426.6591169548|-1426.6591169548|-1426.6591169548|-1426.6591169548|-1426.6591169548|-1447.3434632831|-1457.9927369812|-1468.0474855347|-1483.5829729872|-1483.5829729872|-1483.5829729872|-1483.5829729872|-1483.5829729872|-1483.5829729872|-1483.5829729872|-1483.5829729872|-1483.5829729872|-1483.5829729872|-1483.5829729872|-1483.5829729872|-1483.5829729872|-1483.5829729872|-1483.5829729872|-1507.2033033192|-1512.9608682953|-1512.9608682953|-1536.1787425503|-1543.2359075132|-1543.2359075132|-1543.2359075132|-1543.2359075132|-1543.2359075132|-1543.2359075132|-1543.2359075132|-1543.2359075132|-1543.2359075132|-1543.2359075132|-1543.2359075132|1552.3444827612|1552.3444827612|1552.3444827612|1552.3444827612|1552.3444827612|1552.3444827612|1552.3444827612||1549.6872927316|1549.6872927316|1549.6872927316|1549.6872927316|1531.9858808129|1530.0398675699|1523.4764536921|1523.4764536921|1523.4764536921|1523.4764536921|1523.4764536921|1523.4764536921|1523.4764536921|1523.4764536921|1523.4764536921|1523.4764536921|1523.4764536921|1523.4764536921|1523.4764536921|1523.4764536921|1523.4764536921|1519.4975996492|1519.4975996492|1519.4975996492|1519.4975996492|1519.4975996492|1519.4975996492|1519.4975996492|1519.4975996492|1519.4975996492|1519.4975996492|1519.4975996492|1519.4975996492|1519.4975996492|1467.2195551658|1459.113786261|1459.113786261|1459.113786261|1459.113786261|1451.5708736233|1409.1343040259|1348.0381155843|1325.6534617604|1265.3371797338|1196.4857552597|1132.6508391775|-675.66179006221|-1922.5850997249|-1928.5207129286|-1928.5207129286|-1928.5207129286|1833.3028629237|1833.3028629237|1833.3028629237|1816.2254032486|1800.8615591651|1795.8229125495|1795.8229125495|1795.4143472772|1761.8492747525|1729.9436386139|1705.3262651265|1686.9736279184|1672.0262532426||1658.6250040032|1658.6250040032|1645.4166711147|1643.0185234608|1610.409470512|1604.5105227911|1598.400580879|1594.6550381222|1594.6550381222|1563.2278201358|1543.9198001509|1530.2442223899|1508.6595338147|1508.6595338147||1488.6772597941|1438.3636219934|1370.7373577705|1340.7637308561|1253.1923195489|1253.1923195489|1253.1923195489|1253.1923195489|1204.7136883877|||1199.9040982086|1171.6712202317|1157.5791335908|-1294.7211109214|-1294.7211109214|-1294.7211109214|-1294.7211109214|-1294.7211109214|-1294.7211109214|-1310.6345676904|-1353.3717418783|-1360.8574909759|-1362.452767751|-1375.8919641677|-1430.9355157419|-1435.7616841577|-1454.7352046197|-1462.0946717996|-1465.7718575551|-1471.690952839|-1478.9989633|-1478.9989633|-1478.9989633|-1478.9989633|-1478.9989633|-1484.5098510898|-1484.5098510898|-1484.5098510898|-1484.5098510898|-1493.7631702192|-1493.7631702192
05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP|919.97150071496|919.97150071496|919.97150071496|919.97150071496|919.97150071496|919.97150071496|919.97150071496|919.97150071496|919.97150071496|917.57944523884|910.77461623984|910.77461623984|910.77461623984|899.13846248871|897.44326660778|897.44326660778|897.44326660778|897.44326660778|897.44326660778|897.44326660778|897.44326660778|897.44326660778|897.44326660778|897.44326660778|897.44326660778|897.44326660778|894.79807400865|874.94230445405|844.89670971954|844.89670971954|844.89670971954|844.89670971954|844.89670971954|844.89670971954|844.89670971954|836.38523302171|||831.5391478019|831.01571977988||||825.40635531098|822.47928367887|817.50475964319|806.06084404799|804.01204894221|797.76338771356|791.09820857063|786.30356507848|780.14285008719|776.52389130802|776.52389130802|776.52389130802|776.52389130802|767.51406334324|767.51406334324|765.40451482582|758.17423158549|758.17423158549|758.17423158549|754.52692398388|753.45416985646|753.45416985646|753.45416985646|753.45416985646|753.45416985646|753.45416985646|753.45416985646|753.45416985646|753.45416985646|748.44907761829|743.02675290921|737.89197929932|737.89197929932|737.89197929932|729.62997699925|726.70676172747|726.70676172747|725.95195747496|721.8342622828|721.8342622828|721.8342622828|721.8342622828|721.8342622828|721.8342622828|721.8342622828|721.8342622828|721.8342622828|721.8342622828|721.8342622828|721.8342622828|721.8342622828|721.8342622828|721.8342622828|691.676958092|685.08550899112|682.90056554568|680.03549791168|680.03549791168|680.03549791168|680.03549791168|680.03549791168|680.03549791168|678.62277545743|676.05289726901|676.05289726901|676.05289726901|676.05289726901|676.05289726901|676.05289726901|676.05289726901|676.05289726901|676.05289726901|676.05289726901|676.05289726901|676.05289726901|676.05289726901|676.05289726901|676.05289726901|676.05289726901|676.05289726901|676.05289726901|676.05289726901|676.05289726901|676.05289726901|676.05289726901|676.05289726901|676.05289726901|674.33655252113|669.58833644584|669.58833644584|667.71445328647|667.71445328647|667.71445328647|663.79383698496|660.65981887218|655.01090985798|648.67878873109|640.44865414566|634.0261162292|634.0261162292|633.834573588|633.44043016187|633.44043016187|633.44043016187|632.32412406722|632.32412406722|632.32412406722|632.32412406722|632.32412406722|632.32412406722|632.32412406722|632.32412406722|632.32412406722|632.32412406722|632.32412406722|632.32412406722|632.32412406722|632.32412406722|632.32412406722|631.44347118581|624.40941242867|621.00639564976|621.00639564976|621.00639564976|617.47932849973|616.44670185152|616.44670185152|612.9685576128|606.40950845866|605.46339723219|605.46339723219|605.46339723219|605.46339723219|605.46339723219|605.46339723219|605.46339723219|605.46339723219|598.88481554674|598.88481554674|598.88481554674|598.88481554674||598.88481554674||591.9461574419|591.9461574419|591.9461574419|||591.9461574419|591.9461574419|591.9461574419|591.9461574419|591.9461574419|590.82906382434|586.78229313815|577.06365904239|575.65406560266|568.75451733629|563.22724148476|556.61360164974|554.73733516637|548.40259462931|545.36399403256|536.54332670285|519.78497123808|519.78497123808|513.39996804231|502.6944089359|497.688232151|491.85275574198|491.85275574198|-530.10946737162|-530.10946737162|-530.10946737162|-530.10946737162||||-530.10946737162|-530.10946737162|-530.10946737162|-530.10946737162|-530.10946737162|-530.10946737162|-530.10946737162|-530.10946737162|-555.86606943201|-577.60118825779|-585.27700721233|-585.27700721233|-585.27700721233|-596.36334134703|562.3397238038|562.3397238038|562.3397238038|557.71128456607|557.71128456607|557.71128456607|557.71128456607|555.90142729563|551.30714143959|549.09160280903|549.09160280903|549.09160280903|549.09160280903|549.09160280903|549.09160280903|549.09160280903
05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP|71.18321680633|71.18321680633|71.18321680633|71.18321680633|71.18321680633|71.18321680633|71.18321680633|71.18321680633|-79.125256639241|-79.125256639241|-79.125256639241|-79.125256639241|-79.125256639241|-79.125256639241|-79.125256639241|-79.125256639241|-79.125256639241|72.091730846497|72.091730846497|72.091730846497|72.091730846497|72.091730846497|72.091730846497|72.091730846497|72.091730846497|72.091730846497|72.091730846497|72.091730846497|72.091730846497|70.706363216079|70.052629169531|69.278061247543|69.278061247543||68.853402403411|66.791556547546|||65.804800738468|65.804800738468||||65.804800738468|65.804800738468|65.804800738468|65.804800738468|65.804800738468|65.804800738468|65.804800738468|65.804800738468|65.388667995813|64.51185388817|64.42451371398|64.42451371398|63.787240443919|62.315825394231|61.637581855542|61.367311935167|61.230349731159|60.436110272466|60.436110272466|60.161235772304|58.174705252307|-63.36537071206|-63.36537071206|-63.36537071206|-63.36537071206|-63.36537071206|-63.36537071206|-63.36537071206|-63.36537071206|-63.36537071206|-63.36537071206|-63.36537071206|-63.36537071206|-63.36537071206|-63.36537071206|-63.36537071206|-63.36537071206|-63.36537071206|-63.36537071206|-63.36537071206|-63.36537071206|-63.36537071206|-63.36537071206|-63.36537071206|-63.36537071206|-63.36537071206|-63.36537071206|-63.36537071206|-65.121522648885|59.539136677388|59.539136677388|59.539136677388|59.539136677388|59.539136677388|58.617929438091|58.254606833842|58.254606833842|55.959562317957|53.910625052043|52.329581551627|-55.795517084772|-55.795517084772|-55.795517084772|-55.795517084772|-55.795517084772|-55.795517084772|-55.795517084772|-55.795517084772|-55.795517084772|-55.795517084772|-55.795517084772|-55.795517084772|-55.795517084772|-55.795517084772|-55.795517084772|-55.795517084772|-55.795517084772|-55.795517084772|-55.795517084772|-56.319461952509|-56.449400516418|-57.421557740004|-57.990619372031|-58.647355078217|-58.867060977614|-59.048520821652|-59.048520821652|-59.048520821652|-59.340920379674|-59.340920379674|-59.340920379674|-59.340920379674|-59.347450243611|-59.347450243611|-59.347450243611|-59.347450243611|-59.347450243611|-59.347450243611|-59.347450243611|-59.347450243611|-59.779388413582|-60.390432130136|-61.094925945377|-61.899917250844|-62.745462874541|-63.152735052252|-63.872510380391|-63.872510380391|-63.980994780404|58.062150391853|58.062150391853|57.497943676088|56.666104102544|56.666104102544|56.4544493539|56.4544493539|56.13462988031|56.13462988031|55.489589544271|-59.67913562961|-59.67913562961|-59.67913562961|-59.67913562961|-59.67913562961|-59.67913562961|-59.67913562961|-59.67913562961|-59.67913562961|-59.67913562961|-60.490151852453|-60.547739710288|-60.547739710288||-60.547739710288|55.139563062715|55.139563062715|55.139563062715|55.139563062715|55.139563062715|55.139563062715|55.139563062715|55.139563062715||55.139563062715|55.139563062715|55.139563062715|55.139563062715|55.139563062715||55.139563062715|55.139563062715|55.139563062715|55.139563062715|55.139563062715|55.139563062715|55.139563062715|55.139563062715|55.139563062715|55.139563062715|55.139563062715|55.139563062715|55.139563062715|55.139563062715|55.139563062715|55.139563062715|55.139563062715|55.139563062715|55.139563062715||55.139563062715|55.139563062715|53.665072629769|-60.681639968283|-60.681639968283|-60.681639968283|-60.681639968283|||-60.681639968283|-60.681639968283|-60.681639968283|-60.681639968283|-60.681639968283|-60.681639968283|-60.681639968283|-60.681639968283|-60.681639968283|-63.307379734656|-67.424865100274|-68.249322885198|-68.249322885198|-68.249322885198|-70.300356964185|64.200465510832|64.200465510832|64.200465510832|64.200465510832|64.200465510832|64.200465510832|64.200465510832|63.440520523375|62.342395290208|62.342395290208|62.342395290208|62.342395290208|62.342395290208|62.342395290208|62.342395290208|62.342395290208
05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP|46.63950375074|46.63950375074|46.63950375074|45.783894522917|45.749882786287|45.667007392046|45.667007392046|45.667007392046|45.667007392046|45.667007392046|45.46000728938|-48.623942252599|-48.623942252599|-48.623942252599|-48.623942252599|-48.623942252599|-48.623942252599|-48.623942252599|-48.623942252599|-48.623942252599|-48.933270636094|-49.008482603983|-49.008482603983|-49.496088721968|-49.50454322786|-50.462500819056|-50.462500819056|-50.462500819056|-51.162780612143|-51.211977050737|-51.742197511412|48.637779333702|48.637779333702|48.637779333702|48.637779333702|48.637779333702|||48.169754560911|47.895283337129||||47.595315107254|47.429237083757|46.798041136357|46.458933070074|46.142150246181|45.478768768828|45.478768768828|45.478768768828|45.478768768828|45.473077817008|45.406753163917|45.362408208974|45.362408208974|-47.778698690946|-47.778698690946|-47.778698690946|-47.778698690946|-47.778698690946|-47.778698690946|-47.778698690946|-47.778698690946|-47.778698690946|-47.858554584246|-47.918608546068|-47.918608546068|-47.918608546068|-48.62067633184|-48.9827000069|-48.9827000069|-48.9827000069|-49.148748576311|-49.148748576311|-49.148748576311|-49.569720148673|-49.782986976029|-49.782986976029|-50.389985350902|-51.181094359618|-51.926771375053|48.929245686803|48.929245686803|48.929245686803|48.929245686803|48.929245686803|48.929245686803|48.876941177882|48.642493048354|48.642493048354|48.642493048354|48.642493048354|48.642493048354|48.642493048354|48.642493048354|48.642493048354|48.642493048354|48.642493048354|48.642493048354|48.642493048354|48.642493048354|48.642493048354|48.642493048354|48.642493048354|48.642493048354|48.642493048354|48.642493048354|48.642493048354|48.454328925393|48.454328925393|48.454328925393|48.454328925393|48.454328925393|48.210367210466|47.969851396435|47.363724706298|46.29024971605|46.082443903303|46.082443903303|46.082443903303|46.082443903303|46.082443903303|46.082443903303|46.082443903303|46.082443903303|46.082443903303|46.082443903303|46.082443903303|45.771774433735|45.771774433735|45.771774433735|45.759202492625|45.759202492625|45.759202492625|45.759202492625|45.759202492625|45.759202492625|45.759202492625|45.759202492625|45.759202492625|45.628143265292|45.628143265292|45.628143265292|45.628143265292|45.628143265292|45.628143265292|45.628143265292|45.628143265292|45.628143265292|45.628143265292|45.628143265292|-48.567210464466|-48.567210464466|-48.567210464466|-48.567210464466|-48.567210464466|-48.567210464466|-48.567210464466|-48.567210464466|-48.567210464466|-49.25356788634|46.166564530361|46.166564530361|46.166564530361|46.166564530361|45.780627323773|45.594029401835|45.012254687478|44.842505954294|-47.315525599265|-47.315525599265|-47.315525599265|-47.315525599265|-47.315525599265|-47.315525599265|-47.315525599265|-47.315525599265|-47.618363455427|-47.803736028288|-47.911927021448|-47.956946246127|-47.956946246127|-47.956946246127||-47.956946246127|-47.956946246127|-47.999857813542|-47.999857813542|-47.999857813542|-48.52539921516||-48.632664370469|45.104500839876|45.104500839876|45.104500839876|45.104500839876|45.104500839876|45.104500839876|45.104500839876|45.104500839876|43.595000661928|-47.851980404672|-47.851980404672|-47.851980404672|-47.851980404672|-47.851980404672|-47.865534469615|-47.999092570399|-47.999092570399|-47.999092570399||-47.999092570399|-47.999092570399|-47.999092570399|-47.999092570399|-47.999092570399|-47.999092570399|-47.999092570399||||-48.127043379808|-48.127043379808|-48.127043379808|-48.127043379808|-48.127043379808|-48.127043379808|-48.127043379808|-48.127043379808|-49.956227689937|-49.956227689937|-51.442475643374|-52.297253338174|-52.297253338174|-52.53235636577|-52.53235636577|-52.53235636577|-52.53235636577|-52.53235636577|-52.53235636577|-52.53235636577|-52.53235636577|-52.53235636577|-52.53235636577|-52.53235636577|-52.53235636577|-52.87928571552|-53.785316995448|-54.250352386707|-54.388725391222|-54.856917821912
05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP|364.00821765157|361.92858127193|354.29287893062|348.4227965299|348.4227965299|348.4227965299|348.4227965299|348.4227965299|348.4227965299|348.4227965299|333.68089113674|308.05389478978|308.05389478978|308.05389478978|308.05389478978|308.05389478978|308.05389478978|308.05389478978|308.05389478978|308.05389478978|308.05389478978|308.05389478978|308.05389478978|308.05389478978|308.05389478978|295.34878453476|282.34864202321|281.8475267624|281.8475267624|281.8475267624|271.3194599389|266.37439857578|260.84094737606|260.84094737606|258.87327621862|246.76196001288|||243.64990662216|243.64990662216||||243.64990662216|240.69990167219|239.12488820374|237.53300176708|237.53300176708|237.53300176708|237.53300176708|237.53300176708|237.53300176708|237.53300176708|237.53300176708|-256.31444517019|-256.31444517019|-256.31444517019|-256.31444517019|-256.31444517019|-256.31444517019|-256.31444517019|-256.31444517019|-256.31444517019|-256.31444517019|-256.93271346492|-260.56412607214|-263.37206995954|-263.37206995954|-269.19544008292|-269.19544008292|-269.19544008292|-270.37548592926|-271.11165103251|-272.64905568554|-276.06951543374|-276.06951543374|-281.51890925879|-284.94322691488|-289.4372930978|-289.4372930978|-289.4372930978|-290.9525585676|-314.07632028625|-314.07632028625|-315.35422475653|-317.08803767978|-317.37280845442|-317.68242506232|-317.68242506232|-317.68242506232|-317.68242506232|-322.49713827996|-325.78570987813|-326.33413497201|-329.90459475242|-330.65510087238|-340.4945558467|311.03572488423|311.03572488423|311.03572488423|311.03572488423|304.1452427506|299.36232557703|299.36232557703|296.98593426202|295.27880499599|293.02922675607|291.31302735538|290.54410091394|290.54410091394|290.54410091394|290.54410091394|290.54410091394|290.54410091394|287.13512162095|-314.12873200322|-314.12873200322|-314.12873200322|-314.12873200322|-314.12873200322|-314.12873200322|-314.12873200322|-314.12873200322|-314.12873200322|-314.12873200322|-314.12873200322|-314.12873200322|-314.12873200322|-314.12873200322|-314.12873200322|-314.12873200322|-314.12873200322|-314.12873200322|-316.12462659586|-316.12462659586|-316.12462659586|-316.12462659586|-316.12462659586|-316.12462659586|-316.12462659586|-322.72735305084|-325.8553926178|-330.85773295801|-330.85773295801|-330.85773295801|-330.85773295801|-335.17352993175|-335.17352993175|-335.17352993175|-335.17352993175|-338.74836319999|-344.4842890536|-344.5631148854|-347.17845488026|-351.55052233269|-351.55052233269|-351.55052233269|-357.54501565882|-358.94169186429|-365.08242319774|-368.42645144403|-368.42645144403|-383.92938778069|358.69848379097|358.69848379097|358.69848379097|358.69848379097|358.69848379097|358.69848379097|358.69848379097|358.69848379097|358.69848379097|358.69848379097|358.69848379097|358.69848379097|358.69848379097|354.41776417584|351.45029013787|350.87721599956|350.87721599956|350.310803354|343.34534553711|341.9836811593|341.9836811593||341.9836811593|341.9836811593|332.93108525134|332.93108525134|332.30629877221|332.30629877221||328.56254910509|-358.705236396|-358.705236396|-358.705236396|-358.705236396|-358.705236396|-358.705236396|-358.705236396|-358.705236396|-358.705236396|-358.705236396|-358.705236396|-358.705236396|321.95033937717|321.95033937717|308.43620736247|308.43620736247|307.01245432038|297.25273312616||290.83638200813|-327.84306591249|-327.84306591249|-327.84306591249|-327.84306591249|-327.84306591249|-327.84306591249||||-327.84306591249|-327.84306591249|-327.84306591249|-327.84306591249|-327.84306591249|-327.84306591249|-327.84306591249|-327.84306591249|-337.69443904941|296.20087826591|296.20087826591|296.20087826591|296.20087826591|296.20087826591|296.20087826591|296.20087826591|296.20087826591|296.20087826591|296.20087826591|296.20087826591|296.20087826591|296.20087826591|296.20087826591|290.43507066922|290.43507066922|290.43507066922|290.43507066922|290.43507066922|290.43507066922|290.43507066922
05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP|-27.104574210588|-27.104574210588|-27.104574210588|-27.104574210588|-27.688415853121|-27.806017495899|-28.011130228869|-28.69125555978|-28.775522184767|-28.775522184767|-28.775522184767|-28.97057920076|-29.035088704444|-29.203432266819|-29.309368761499|-29.742631338393|-31.266256860401|-32.134729336264|-32.428588282799|-32.64954237114|-32.699646082668|-32.699646082668|-32.699646082668|-32.699646082668|-33.074050469694|-33.469400024203|-33.469400024203|-33.469400024203|-33.469400024203|-33.469400024203|-33.469400024203|-33.469400024203|-33.469400024203||-33.469400024203|-33.469400024203|||-33.469400024203|-33.469400024203||||-33.469400024203|-33.469400024203|-33.469400024203|-33.469400024203|-33.469400024203|-33.990445136789|-34.138741229968|-34.138741229968|-34.138741229968|-34.138741229968|-34.138741229968|-34.138741229968|-34.138741229968|-34.138741229968|-34.138741229968|-34.138741229968|-34.138741229968|-34.138741229968|-34.138741229968|-34.138741229968|-34.138741229968|-34.390824025425|-34.449804192949|-35.214574344572|-35.214574344572|-35.259527956574|-36.174603422886|-36.174603422886|-37.28400353194|-37.888891524747|-38.269879361738|-38.285899764654|-38.285899764654|-38.420998500848|-39.224443355163|-40.510493930799|-41.572770525594|-41.649744697831|-43.50527158978|-44.447989666934|-44.447989666934|-44.951497227069|-44.951497227069|-44.951497227069|-45.045675885673|-45.045675885673|-45.713059104513|-45.713059104513|-48.57274634543|-48.57274634543|-48.57274634543|-48.57274634543|-48.57274634543|-48.57274634543|-48.57274634543|-48.57274634543|-48.57274634543|-48.57274634543|-48.57274634543|-48.57274634543|-48.57274634543|-48.57274634543|-48.678606745302|-49.56289667189|-49.772420992111|-49.772420992111|-49.772420992111|-49.772420992111|-49.772420992111|-49.772420992111|-49.772420992111|-50.039654077393|-50.039654077393|-50.176284698759|-50.430238920358|-50.430238920358|-50.430238920358|-50.989152914845|-50.991281304716|-51.600312111509|-51.809099238245|-51.809099238245|-51.809099238245|-51.809099238245|-51.809099238245|-51.906333444892|-51.906333444892|-51.906333444892|-51.906333444892|-52.423293848004|-52.423293848004|-52.423293848004|-52.423293848004|-52.423293848004|-52.423293848004|-52.423293848004|-53.921213087185|-53.921213087185|-53.921213087185|-54.719125465932|-62.329584444433|-62.518983351819|58.100003825199|58.100003825199|58.100003825199|58.100003825199|58.100003825199|58.100003825199|58.100003825199|58.100003825199|58.100003825199|58.100003825199|58.100003825199|58.100003825199|58.100003825199|58.100003825199|58.100003825199|58.100003825199|58.100003825199|57.163894029206|56.140918620508|56.140918620508|55.376019672201|-59.160877560602|-59.160877560602|-59.160877560602|-59.160877560602|-59.160877560602|-59.160877560602|-59.160877560602|-59.160877560602|-59.160877560602||-59.400976762756|-60.289974435153|-60.979598143443|-60.979598143443|-61.307884749157|-61.530712170859|-61.530712170859|-61.530712170859|-61.530712170859|-61.530712170859|-62.363531731112|-62.363531731112|-62.603924908619|-63.898808336237|-64.616105308194||-64.616105308194|-64.616105308194|-64.616105308194|-64.616105308194|-64.891138160293|-64.891138160293|-64.891138160293|-64.891138160293|-64.891138160293|-64.891138160293|-64.891138160293|-64.891138160293|-64.891138160293|-64.891138160293|-65.279042442711|-65.318379305106|-66.456532688385|-67.511739540174|-67.511739540174||-67.511739540174|-68.532487657417|-69.39165452095|-69.468505362362|-73.312228816185|-75.277411846792|-75.277411846792|||-75.277411846792|-75.277411846792|-75.277411846792|-75.277411846792|-75.277411846792|-75.277411846792|-75.277411846792|-75.674892242646|-75.674892242646|-78.485988837586|-81.253880639989|-81.528194869603|-81.528194869603|-81.528194869603|-83.809107106092|-83.826782960761|-85.018648751432|-85.16796943704|-85.16796943704|-85.16796943704|-85.321678424785|-85.321678424785|-85.321678424785|-85.321678424785|-85.321678424785|-85.321678424785|-86.540753127148|-87.200836553629|-88.47593094514|-88.908911584709|-88.908911584709
05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP|-68.901939004903|-68.901939004903|-68.901939004903|-68.901939004903|-68.901939004903|-68.901939004903|-69.613265349075|-69.892851438193|-69.892851438193|-69.892851438193|-69.892851438193|-71.253169790537|-71.652688082313|-71.652688082313|-71.652688082313|-71.652688082313|-71.652688082313|-71.652688082313|-71.652688082313|-71.652688082313|-71.652688082313|-71.652688082313|-71.652688082313|-71.652688082313|-71.652688082313|-71.652688082313|-71.652688082313|-71.652688082313|-71.652688082313|-71.652688082313|-71.652688082313|-71.652688082313|-71.652688082313|-71.652688082313|-71.652688082313|-71.652688082313||-71.652688082313|-72.179244051568|-72.179244051568|||-72.838050641608|-73.847833622376|-73.933288519589|-73.933288519589|-73.933288519589|-73.933288519589|-74.103655860389|-75.076285518501|-75.29418514846|-75.29418514846|-76.910203813163|-79.15578320142|-80.895314668244|-83.089237503019|-83.604612166752|-83.604612166752|-84.316236927631|-85.644631733485|-85.644631733485|-85.644631733485|-85.644631733485|-85.644631733485|-85.644631733485|-85.644631733485|-85.644631733485|-85.644631733485|-85.844034581259|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|73.88410270697|71.21567035258|67.680300529233|67.680300529233|67.680300529233|67.680300529233|67.680300529233|67.680300529233|67.680300529233|67.680300529233|67.680300529233|61.611444693397|-70.88409112354|-70.88409112354|-70.88409112354|-70.88409112354|-70.88409112354|-70.88409112354|-71.862880277643|-71.862880277643|-71.862880277643|-73.614312224928|-73.621458960179|-74.196064154974|-74.389200909424|-74.389200909424|-74.389200909424|-74.389200909424|-74.389200909424|-74.389200909424|-74.389200909424||-74.389200909424|-74.389200909424|-74.389200909424|-74.389200909424|-74.389200909424|-74.389200909424|-74.389200909424|-74.389200909424|-74.389200909424|-74.389200909424|-74.389200909424|-74.389200909424|-74.389200909424|-74.389200909424|-74.389200909424|-74.389200909424|-74.389200909424|-74.389200909424|-78.571335191514|-81.093622690104|-81.093622690104|-82.915132846724|-84.105703925966|-87.389674080609|-91.388527010546|73.635668577927|73.635668577927|73.635668577927|73.635668577927|73.635668577927|73.635668577927|73.635668577927|73.635668577927|73.635668577927|73.635668577927|72.495193073239|69.072432594261|64.452385419634|64.452385419634|63.447098301547|60.537099616704|60.537099616704|60.537099616704|59.509964318996|59.509964318996|59.509964318996|59.509964318996|59.509964318996|58.589673940612|58.589673940612|58.589673940612|58.589673940612|58.589673940612|58.589673940612|58.589673940612|58.589673940612|58.589673940612|58.589673940612|56.271861120808|48.98540268645|43.094889754557|40.790297118851|40.790297118851|39.205885560456||38.848318473722|38.848318473722|38.598129899663|38.025699676586|36.959419552647|36.959419552647|36.959419552647|36.959419552647|35.457687925589|33.200209060523|30.014120754504|28.610134637912|26.01096188502|26.01096188502||26.01096188502|26.01096188502|26.01096188502|26.01096188502|26.01096188502|26.01096188502|26.01096188502|26.01096188502|-31.833786082065|||-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-31.833786082065|-32.202561217915|-32.202561217915|-32.202561217915|-32.202561217915|-32.202561217915|-32.202561217915|-32.202561217915|-32.202561217915|-32.202561217915|-33.198400424996|-33.499334254838|-34.242593357935
05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP|-25.641127886576|-26.123476467975|-26.764974022847|22.6875686598|22.6875686598|22.6875686598|22.6875686598|22.6875686598|22.6875686598|22.6875686598|22.6875686598|22.6875686598|22.6875686598|22.6875686598|22.6875686598|22.6875686598|22.6875686598|22.6875686598|22.6875686598|20.088964986821|-21.58821112757|-21.58821112757|-21.58821112757|-21.81467816173|-22.734086744641|19.230753408055|19.230753408055|19.230753408055|19.230753408055|19.230753408055|19.230753408055|19.230753408055|19.230753408055|19.230753408055|18.103615851514|17.809573910095||16.793969866808|16.423300263148|15.267000830683|||-17.7255545584|-17.926172252897|-18.06019115051|-18.170212423364|-18.610235809794|-18.703378278677|-18.703378278677|-18.703378278677|-18.703378278677|-18.703378278677|-18.901532154022|-19.00170218143|-19.025778910416|-19.025778910416|-19.025778910416|-19.025778910416|-19.138643314328|-19.272947899893|-19.272947899893|-19.272947899893|-19.272947899893|-19.503276578138|-19.686973244559|-21.071080903887|-21.442312590148|-21.704791775308|-22.15754576851|-22.822829047056|-23.055365446775|-23.815962133109|-23.989893188119|-23.989893188119|-23.989893188119|-24.138770145442|-24.729744639956|21.150161367822|21.150161367822|21.150161367822|21.150161367822|21.150161367822|21.150161367822|21.150161367822|20.375178767761|20.212073303598|20.212073303598|20.212073303598|20.212073303598|20.212073303598|20.212073303598|20.212073303598|20.212073303598|20.212073303598|20.212073303598|20.212073303598|20.212073303598|20.212073303598|20.212073303598|20.212073303598|19.396748517771|18.922220458243|18.922220458243|18.905210470532|18.905210470532|-22.718470945721|-22.718470945721|-22.718470945721|-22.718470945721|-22.718470945721|-22.718470945721|-22.718470945721|-22.718470945721|-22.718470945721|-24.260523467997|-24.553378104436|-24.553378104436|-24.553378104436|-24.553378104436|-24.553378104436|-24.553378104436|-24.553378104436|-24.553378104436|-24.553378104436|-24.553378104436|-24.553378104436|-24.553378104436|-24.553378104436|-24.553378104436||-24.553378104436|-24.553378104436|-25.093059574219|-25.093059574219|-25.403399929572|-25.756841701702|-25.756841701702|-25.756841701702|-25.756841701702|-25.756841701702|-25.756841701702|22.222308353117|22.222308353117|22.222308353117|22.222308353117|22.222308353117|22.222308353117|22.222308353117|22.222308353117|22.222308353117|22.222308353117|-26.283657529391|-26.283657529391|-26.283657529391|-26.283657529391|-26.283657529391|-26.283657529391|-26.635997274821|-26.635997274821|-26.795552866663|-27.311724178223|-27.540092811943|-27.540092811943|-28.319547717175|-28.485410063106|-28.485410063106|-28.485410063106|-28.485410063106|-28.485410063106|-28.485410063106|-28.485410063106|-28.485410063106|-28.640590422804|-28.640590422804|-28.640590422804|-28.640590422804|-28.640590422804|-29.029618601179|-29.029618601179|-29.029618601179|-29.029618601179|-29.029618601179|-29.029618601179|-29.029618601179|-29.029618601179|-29.029618601179|-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016||-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016|-29.273135572016|-29.900705767273|-31.234117137723|-31.654574194807||-31.764907896836|-31.764907896836|-31.788785683137|-32.215317129009|-32.233686313489|-32.381874041931|-32.489350066234|-32.489350066234|-32.546499925244|||-33.393333758898|-34.253703795083|-35.20583602873|-35.20583602873|-35.20583602873|-35.744859282955|-35.744859282955|-36.399517079911|-36.399517079911|30.164029857985|30.164029857985|30.164029857985|30.164029857985|30.164029857985|30.164029857985|30.164029857985|29.638174337439|29.638174337439|29.638174337439|28.541572752181|28.541572752181|28.02952595837|27.853918511416|27.627803727958|-33.985846932778|-33.985846932778|-33.985846932778|-33.985846932778|-33.985846932778|-33.985846932778|-33.985846932778
05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP|55.9235060972|55.9235060972|55.9235060972|55.731673059864|54.862969727431|54.681076839141|54.312315575093|54.312315575093|54.312315575093|54.312315575093|54.312315575093|54.312315575093|54.312315575093|54.312315575093|54.312315575093|54.312315575093|54.312315575093|54.312315575093|54.312315575093|54.269239019255|53.849678055862|53.849678055862|53.391568466475|53.391568466475|53.391568466475|53.391568466475|53.246187524056|52.945763406992|52.589738644759|52.577486450584|52.424984860322|52.341542544707|-54.066836525265|-54.066836525265|-54.066836525265|-54.066836525265||-54.066836525265|-54.066836525265|-54.066836525265|||-54.066836525265|-54.066836525265|-54.066836525265|-54.066836525265|-54.066836525265|-54.066836525265|-54.066836525265|-54.066836525265|-54.066836525265|-54.066836525265|-54.066836525265|-54.066836525265|-54.066836525265|-54.066836525265|-54.066836525265|-54.066836525265|-54.066836525265|-54.066836525265|-54.066836525265|-54.066836525265|-54.066836525265|-54.066836525265|-54.066836525265|-54.066836525265|-54.066836525265|-54.066836525265|-54.066836525265|-54.478584688309|-54.720035572188|-54.950501781191|-55.885951190188|-55.885951190188|-56.023278930667|-56.165160294525|-56.165160294525|-56.67240070872|-56.863778904328|-57.354195942757|-57.596413934734|-57.596413934734|-57.596413934734|-57.596413934734|-57.596413934734|-57.631040526376|-57.631040526376|-57.631040526376|-57.631040526376|-57.631040526376|-57.631040526376|-57.631040526376|-57.631040526376|-58.831711823129|-59.827070194844|-59.827070194844|-59.827070194844|-59.827070194844|-59.827070194844|-60.01341136999|-60.120457162538|-60.261619239028|-60.274556015544|-60.274556015544|-60.274556015544|-60.274556015544|-60.274556015544|-60.605061900409|-60.990888852109|-60.990888852109|-60.990888852109|-60.990888852109|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.021384528796|-61.154177587611|-61.154177587611|-61.565752366498|-61.745280958231|-61.816979859732|-61.897505505171|-61.897505505171|-62.018998705048|-62.018998705048|-62.018998705048|-62.018998705048|-62.018998705048|-62.018998705048|-62.350617192286|-62.350617192286|-62.38109877247|-62.38109877247|-62.38109877247|-62.38109877247|-62.38109877247|-62.38109877247|-62.38109877247|-62.38109877247|-62.480536049735|-62.480536049735|-62.480536049735|-62.480536049735|-62.480536049735|-62.750045362975|-62.750045362975|-63.500048284029|-64.016721544768|-64.746356339483|-64.879286813767|-65.160317156085|-65.19378415683|-65.19378415683|-65.19378415683|-65.19378415683|-65.57087115821|-65.631436655429|-65.631436655429|-65.631436655429|-65.631436655429|-65.631436655429|-65.631436655429|-65.631436655429|-65.631436655429|-65.631436655429|-65.631436655429|-65.631436655429|-65.631436655429|-65.631436655429|-65.951730010142|-65.977070328517|-66.075549122275|-67.627812911604|-67.774447984667|-67.774447984667|-67.774447984667|-67.774447984667|-67.774447984667||-67.774447984667|-69.11442290224|63.541238245548|63.541238245548|63.541238245548|63.541238245548|63.541238245548|||63.490268531973|63.245083799215|63.245083799215|63.245083799215|63.245083799215|63.245083799215|63.245083799215|63.245083799215|63.245083799215|63.245083799215|62.888981914357|61.882203737713|61.603842308134|61.603842308134|61.603842308134|60.293156255185|60.266769506331|60.266769506331|60.266769506331|60.266769506331|60.079745082718|59.539190951519|59.539190951519|59.472495218276|59.472495218276|59.472495218276|59.472495218276|59.472495218276|59.472495218276|59.472495218276|59.472495218276
05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP|197.73252795974|196.34169773304|196.26855303672|192.40950337413|191.80651836896|191.80651836896|191.80651836896|190.5030421259|190.5030421259|190.5030421259|190.33116096943|190.1237050732|190.1237050732|190.1237050732|190.1237050732|190.1237050732|190.1237050732|190.1237050732|190.1237050732|190.1237050732|190.1237050732|190.1237050732|190.1237050732|190.1237050732|190.1237050732|190.1237050732|189.81498161931|189.81498161931|189.81498161931|189.81498161931|189.81498161931|189.81498161931|189.81498161931|189.81498161931|189.81498161931|189.81498161931|||189.81498161931|188.2610954353||||186.87912364909|186.87912364909|185.6212429041|184.25693723828|183.20771007703|182.68634351279|179.4959302852|179.11771116759|177.5307849304|177.47750800236|177.47750800236|175.65247494625|175.65247494625|174.68052754852|174.32281415167|171.6586769654|171.24297593188|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-179.26584960413|-180.97316690498|-181.03921193075|-181.03921193075|-181.03921193075|-181.03921193075|-181.03921193075|-181.03921193075|-181.03921193075|-181.03921193075|-181.03921193075|-181.03921193075|-181.03921193075|-181.03921193075|-181.03921193075|-181.03921193075|-181.03921193075|-181.03921193075|-181.03921193075|-181.03921193075|-181.03921193075|-181.03921193075|-181.03921193075|-181.03921193075|-181.03921193075|-181.03921193075|-181.03921193075|-182.96578543927|-183.62936927981|-183.62936927981|-185.27707324764|-186.24226161059|-186.24226161059|-186.24226161059|-186.24226161059|-186.24226161059|-186.24226161059|-186.24226161059|-186.24226161059|-186.24226161059|-186.24226161059|-186.24226161059|-186.24226161059|-186.24226161059|-186.24226161059|-186.24226161059|-188.40792209354|-188.40792209354|-188.40792209354|-188.40792209354|-189.47546611061|182.07235903935|182.07235903935|182.07235903935|182.07235903935|182.07235903935|182.07235903935|182.07235903935|182.07235903935|182.07235903935|182.07235903935|182.07235903935|182.07235903935|182.07235903935|182.07235903935|182.07235903935|181.8915095351|179.790571745|178.66730176935|177.41517928806|177.41517928806|175.41780828828|175.41780828828|175.41780828828|174.36889966867|174.36889966867|174.36889966867|174.36889966867|174.36889966867|174.36889966867|174.36889966867|174.36889966867|173.50988529944|172.93321046591|172.65103883246|172.65103883246|172.65103883246|172.15670998339||171.01926488513|171.01926488513|171.01926488513|171.01926488513|171.01926488513|171.01926488513||171.01926488513|171.01926488513|171.01926488513|171.01926488513|171.01926488513|171.01926488513|169.66564903756|169.66564903756|169.66564903756|168.00627433481|165.15141880978|165.12703620337|165.12703620337|165.12703620337|165.12703620337|161.23003632649|159.63337301793|157.94819529391|155.40910554304||152.94329486188|152.94329486188|152.94329486188|152.94329486188|152.94329486188|151.44811031881|-162.60386077862||||-162.60386077862|-162.60386077862|-162.60386077862|-162.60386077862|-162.60386077862|-162.60386077862|-162.60386077862|-162.60386077862|-170.9598417492|163.78990671275|163.78990671275|163.78990671275|163.78990671275|163.78990671275|163.78990671275|163.33322866359|163.04118550612|163.04118550612|163.04118550612|162.01874576764|162.01874576764|160.45416891527|158.02685062038|155.84094801597|155.31510212227|155.31510212227|155.31510212227|155.31510212227|155.31510212227|155.31510212227
05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP|17.725500677842|17.725500677842|17.372501136753|17.372501136753|17.372501136753|17.372501136753|16.776667544018|-18.719258682849|-18.875299499034|-18.875299499034|-18.875299499034|-19.114221835136|-19.138023985756|-19.421116574982|17.837515957339|17.837515957339|17.837515957339|17.837515957339|17.837515957339|17.837515957339|17.837515957339|17.837515957339|17.730210490678|17.730210490678|17.730210490678|17.730210490678|17.730210490678|17.730210490678|17.730210490678|17.730210490678|17.730210490678|17.609828296089|17.609828296089||17.484025458865|17.484025458865|||17.484025458865|17.484025458865||||17.484025458865|17.484025458865|17.484025458865|17.484025458865|17.484025458865|17.484025458865|17.484025458865|17.484025458865|17.484025458865|17.484025458865|17.484025458865|17.484025458865|17.484025458865|17.41058294461|17.308981600579|17.106646422078|16.958495647299|-18.346685909835|-18.346685909835|-18.346685909835|-18.346685909835|-18.346685909835|-18.346685909835|-18.346685909835|-18.346685909835|-18.557983636423|17.394175244481|17.394175244481|17.394175244481|17.394175244481|17.394175244481|17.394175244481|17.394175244481|17.394175244481|17.394175244481|17.394175244481|17.394175244481|17.221861310701|17.063733573203|16.87359427903|16.732262456666|16.732262456666|16.732262456666|16.064735240683|15.434611237767|15.434611237767|15.166374300409|15.166374300409|15.166374300409|-16.168195636345|-16.168195636345|-16.168195636345|-16.168195636345|-16.168195636345|-16.168195636345|-16.168195636345|-16.168195636345|-16.168195636345|-16.168195636345|-16.168195636345|-16.168195636345|-16.168195636345|-16.209661756702|-16.244041023225|-16.244041023225|15.38902255951|15.38902255951|15.38902255951|15.38902255951|15.38902255951|15.38902255951|15.38902255951|15.38902255951|15.38902255951|15.38902255951|15.38902255951|15.38902255951|15.38902255951|15.38902255951|15.38902255951|15.38902255951|15.38902255951|15.38902255951|15.38902255951|15.196135965305|15.161649728653|15.161649728653|-15.811153152288|-15.811153152288|-15.811153152288|-15.811153152288|-15.811153152288|-15.811153152288|-15.811153152288|-15.811153152288|-15.896874846899|-15.896874846899|-15.896874846899|-15.896874846899|-15.896874846899|-15.896874846899|-15.896874846899|-15.902212715171|-15.902212715171|-15.902212715171|-15.902212715171|-15.902212715171|-15.902212715171|-15.902212715171|-15.902212715171|-16.548014375923|15.985972361522|15.985972361522|15.985972361522|15.985972361522|15.985972361522|15.985972361522|15.985972361522|15.985972361522|15.723859209437|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024||-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024||-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024||-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|||-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.662082687024|-16.897324609908|-16.897324609908|-17.257026725514|-17.497807667767|-17.613460917579|-17.613460917579|-17.613460917579|-18.073845116415|-18.310939276791|-18.693821761979|-19.478689880254|-19.801322746146|-20.32035848815|18.744619802699|18.744619802699|18.552910544326|18.458772527509|18.458772527509|18.458772527509|18.458772527509|18.458772527509|18.420859084452|18.163731718422|17.824701680476
05671|572|/equities/konecranes|MSCI_EU_SMALLCAP|-100.66669843304|-100.66669843304|-100.66669843304|-100.66669843304|-100.66669843304|-100.66669843304|-100.66669843304|-100.66669843304|-100.66669843304|-100.83243897346|-101.05271183547|-105.52920081263|96.220349188086|96.220349188086|95.597938831548|95.597938831548|95.597938831548|95.597938831548|95.597938831548|94.533821856424|93.890355414202|93.583525344417|93.583525344417|93.583525344417|93.583525344417|93.583525344417|93.045582105369|91.974271797431|91.974271797431|91.974271797431|91.974271797431|91.635299284472|90.858669262477||89.608666618268|89.608666618268|||89.608666618268|88.576295225268||||88.126442530028|87.579379825981|86.982647133305|86.604839655735|86.604839655735|86.604839655735|86.604839655735|86.604839655735|85.997039738605|85.585107435673|85.585107435673|85.585107435673|84.9723430363|84.172047479026|83.538384816241|83.050496268927|83.050496268927|83.050496268927|81.675553190111|80.383946378362|79.436626980129|79.436626980129|79.436626980129|79.436626980129|79.436626980129|79.436626980129|79.436626980129|79.436626980129|79.436626980129|79.436626980129|79.436626980129|79.436626980129|79.436626980129|79.436626980129|79.436626980129|79.436626980129|79.436626980129|78.479584346682|78.1578744633|77.505971880202|76.826079866891|76.403972967472|73.918300584517|67.392557307043|-72.35398519807|-72.35398519807|-72.35398519807|-72.35398519807|-72.35398519807|-72.35398519807|-72.35398519807|-72.35398519807|-73.012759296684|-73.869316609993|-73.869316609993|-73.869316609993|-73.869316609993|-73.869316609993|-73.869316609993|-73.869316609993|-73.869316609993|-73.869316609993|-74.457177213552|-74.457177213552|-75.713530915448|71.830528816459|71.830528816459|71.830528816459|71.830528816459|71.830528816459|71.830528816459|71.830528816459|71.830528816459|71.142254918679|70.033059749188|70.020067066155|69.331893629035|69.331893629035|69.331893629035|69.331893629035|69.331893629035|69.331893629035|69.316360093798|69.316360093798|69.316360093798|69.316360093798|69.316360093798|69.316360093798|69.316360093798|69.316360093798|69.316360093798|69.045681132762|69.045681132762|69.045681132762|69.045681132762|69.045681132762|69.028531540201|68.242614764888|68.242614764888|68.242614764888|68.242614764888|68.242614764888|68.242614764888|68.242614764888|68.242614764888|67.700757226481|67.700757226481|67.411950439363|65.465753913606|65.465753913606|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515|-69.543793891515||-69.543793891515|64.53817137591|64.53817137591|64.53817137591|64.53817137591|64.53817137591|64.4932414562|64.4932414562|64.4932414562|64.184157004014|64.077168711638|64.077168711638|64.077168711638|64.077168711638|64.077168711638||64.077168711638|64.077168711638|64.077168711638|64.077168711638|64.077168711638|63.527412477043|62.161012507044|60.490012116523|60.358345609342|60.278205972438|60.278205972438|59.17300807715|57.650564954022|56.153405292541|54.956560037435|53.26840008398|52.409333002789|52.402034931959|52.274484825996||51.093869740066|-58.340969082097|-58.340969082097|-58.340969082097|-58.340969082097|-58.340969082097|-58.340969082097|||-58.340969082097|-58.340969082097|-58.340969082097|-58.340969082097|-58.340969082097|-58.340969082097|-58.340969082097|-60.336812497633|-60.336812497633|-61.944794020671|-64.574769904899|-66.644190817726|-67.087989839859|-67.422765556251|-72.053074959555|67.280157102431|67.280157102431|66.636284736886|66.434759462426|66.089430089956|66.089430089956|66.089430089956|66.089430089956|66.089430089956|66.089430089956|66.089430089956|66.089430089956|66.089430089956|66.089430089956|66.089430089956|66.089430089956
05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP|-206.41563345958|-206.41563345958|-206.41563345958|-206.52292047131|-208.54002325756|-208.54002325756|-211.72780378905|-216.1420076009|-218.24667121265|-219.71852780816|-219.83169790371|-224.33521446766|-227.61690886353|-231.71878033584|-233.74309180517|-236.34788198757|-238.49765258683|-239.10849524486|-239.54277876735|-242.34753332006|-245.93059613823|-246.26740346866|-246.26740346866|-247.97489003028|-252.09869015464|-252.09869015464|-252.09869015464|-252.09869015464|-252.09869015464|-252.09869015464|-252.09869015464|-254.28160447346|-254.28160447346||-254.28160447346|-254.28160447346|||-254.28160447346|-254.28160447346||||-254.28160447346|-254.28160447346|-254.28160447346|-254.28160447346|-254.81289131627|-256.14224209605|-256.14224209605|-256.14224209605|-256.14224209605|-256.14224209605|-258.75803931354|-262.25338345764|-262.73256953261|-262.73256953261|-262.91396207833|-265.04621290986|-265.04621290986|-265.04621290986|-265.04621290986|-265.04621290986|-265.04621290986|-265.04621290986|-265.04621290986|-266.84023385384|-267.35581488453|-269.00646183052|-272.75735902245|-272.75735902245|-277.33039654025|-278.15600361568|-278.93828006022|-278.93828006022|-278.93828006022|-285.58696529857|264.70190965847|264.70190965847|264.70190965847|264.70190965847|264.70190965847|264.70190965847|264.70190965847|264.70190965847|-287.92536330261|-287.92536330261|-287.92536330261|-287.92536330261|-287.92536330261|-287.92536330261|-287.92536330261|-287.92536330261|-287.92536330261|-289.70596159871|-290.42086008715|-290.42086008715|-290.42086008715|-290.42086008715|-290.42086008715|-290.42086008715|-290.42086008715|-290.42086008715|-290.42086008715|-290.42086008715|-290.42086008715|-292.37691993629|-292.37691993629|-292.37691993629|-292.37691993629|-292.37691993629|-292.37691993629|-292.37691993629|-292.37691993629|-292.37691993629|-292.37691993629|-292.37691993629|-292.37691993629|-292.37691993629|-292.37691993629|-292.37691993629|-292.37691993629|-294.57435311117|-297.63845449858|-297.63845449858|-297.63845449858|-297.63845449858|-297.63845449858|-297.63845449858|-297.63845449858|-297.63845449858|-297.63845449858|-297.63845449858|-297.63845449858|-297.63845449858|-297.63845449858|-299.84273535866|-304.63670376371|283.88530070586|283.88530070586|283.88530070586|283.88530070586|283.88530070586|283.88530070586|283.88530070586|283.88530070586|283.88530070586|283.88530070586|283.88530070586|283.88530070586|282.91025584768|282.91025584768|280.80536854852|280.80536854852|280.80536854852|280.80536854852|280.80536854852|280.80536854852|280.80536854852|280.80536854852|280.80536854852|280.80536854852|276.43928075486|273.78810634275|-290.52354980336|-290.52354980336|-290.52354980336|-290.52354980336|-290.52354980336|-290.52354980336|-290.52354980336|-290.52354980336|-290.52354980336|-290.52354980336|-290.52354980336||-290.52354980336|-290.52354980336|-290.52354980336|-290.52354980336|-290.52354980336|-298.71505330256|-306.58338984572|-309.12202820871|-309.12202820871||-309.12202820871|-309.12202820871|-309.12202820871|-309.12202820871|-313.03559605384||-315.41733166138|-319.00814730767|-319.54709129721|-319.54709129721|-323.78566276133|296.64462012573|296.64462012573|296.64462012573|296.64462012573|296.64462012573|296.64462012573|296.64462012573|294.71660022959|294.71660022959|294.71660022959|294.71660022959|294.71660022959|294.71660022959|294.71660022959||290.22954156912|288.24395813452|287.41550768202|283.22833440906|-313.48844509256|-313.48844509256|-313.48844509256|||-313.48844509256|-313.48844509256|-313.48844509256|-313.48844509256|-313.48844509256|-313.48844509256|-313.48844509256|-321.51536046884|-321.51536046884|-335.26151637923|-344.80169063024|-346.76854277112|-350.16505633966|-351.02783766472|-351.4399605288|-351.4399605288|-351.4399605288|-351.4399605288|-351.4399605288|-351.4399605288|-351.4399605288|-351.4399605288|-351.4399605288|-351.4399605288|-351.4399605288|-351.4399605288|-351.4399605288|-351.4399605288|-358.73329422363|-361.64810130208|-368.70900415943
05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP|-58.644904069125|-58.644904069125|-58.644904069125|-58.644904069125|-58.644904069125|-58.877670848833|-59.06553164004|-59.06553164004|-59.06553164004|-59.06553164004|-59.06553164004|-59.06553164004|-59.06553164004|-59.06553164004|-59.06553164004|-59.06553164004|-59.06553164004|-59.06553164004|-59.06553164004|-59.06553164004|-59.258561875643|-59.258561875643|-59.258561875643|56.540630674937|56.540630674937|56.540630674937|56.540630674937|56.540630674937|56.540630674937|56.540630674937|56.540630674937|56.540630674937|56.540630674937|56.540630674937|55.981258975774|55.523212042181||55.523212042181|55.523212042181|55.523212042181|||55.523212042181|55.145237594543|54.82248545322|54.697205974362|54.341340013899|53.976487844694|53.398874408126|53.115416771969|52.939352307938|52.664204117521|52.664204117521|52.664204117521|52.664204117521|52.664204117521|52.664204117521|52.664204117521|52.276241269437|52.276241269437|52.276241269437|52.093046575484|51.081163200733|50.223513904541|50.031684998373|49.794038942884|49.794038942884|49.794038942884|49.794038942884|49.794038942884|49.794038942884|49.794038942884|49.47948644275|48.852206734755|48.535786235706|48.039763543756|47.805291385288|46.934214718734|46.541251986599|46.541251986599|46.449168568823|46.352407647474|46.16945252755|46.16945252755|-48.943729493466|-48.943729493466|-48.943729493466|-48.943729493466|-48.943729493466|-48.943729493466|-48.943729493466|-49.869348279327|-49.869348279327|-49.869348279327|-49.869348279327|-49.869348279327|-49.869348279327|-49.869348279327|-49.869348279327|-49.869348279327|-49.869348279327|-49.869348279327|-49.929275238614|-50.031419025638|-50.051751756347|-50.051751756347|-50.068611197645|-50.180679379761|-50.821864299046|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|48.48102227346|47.653912874239|47.529348104284|47.425942863673|46.834937269655|45.915487058921|45.77702248926|45.77702248926|-48.869253787706|-48.869253787706|-48.869253787706|-48.869253787706|-48.869253787706|-48.869253787706|-48.869253787706|-48.869253787706|-48.869253787706|-48.869253787706|-48.869253787706|-48.869253787706|-48.869253787706|-48.869253787706|-48.869253787706|-48.869253787706|-48.869253787706|-48.869253787706|-48.869253787706|-48.869253787706|-48.869253787706|-49.41917192639|-49.735744923365|-49.790302804974|-49.790302804974|-49.825891657965|-49.939002744819|-49.939002744819|-50.070126359434|-50.070126359434|-50.551250900131|-51.360279362844|-52.124754686539|-52.728615623254|-53.450126071262|-54.08680682214|-54.488118436954|-54.553185408902|-54.553185408902|-54.553185408902|-54.553185408902|-54.553185408902|-54.553185408902|-55.524094203657|-55.932327062494|-55.975232995851|-55.975232995851|-55.975232995851|-55.975232995851|-56.719702947254|53.634012649998|53.634012649998|53.634012649998|53.634012649998|53.634012649998|53.634012649998|53.634012649998|53.634012649998|53.235014860878|52.602793526925|52.108659135277|51.445731863904|50.392482688612|49.330534540489|48.588095544526|48.2451058215|48.011549139477|48.011549139477|-48.737072283648|-48.737072283648|-48.737072283648|-48.737072283648|||-48.737072283648|-48.737072283648|-48.737072283648|-48.737072283648|-48.737072283648|-48.737072283648|-48.737072283648|-48.737072283648|-48.737072283648|-51.841748456847|-53.640274503376|50.789902028013|50.789902028013|50.789902028013|50.789902028013|50.789902028013|50.789902028013|-52.716505426269|-52.716505426269|-52.716505426269|-52.716505426269|-52.716505426269|-52.716505426269|-52.716505426269|-52.716505426269|-52.716505426269|-52.716505426269|-52.716505426269|-53.233994197264|-53.233994197264|-53.233994197264
05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP|30.007592511012|30.007592511012|30.007592511012|30.007592511012|30.007592511012|30.007592511012|30.007592511012|30.007592511012|30.007592511012|30.007592511012|30.007592511012|30.007592511012|30.007592511012|30.007592511012|30.007592511012|30.007592511012|30.007592511012|30.007592511012|30.007592511012|29.973992479989|28.841102111283|28.553446438515|28.519280847976|28.519280847976|28.519280847976|28.421423206804|27.867755290811|27.867755290811|27.867755290811|27.867755290811|27.867755290811|27.867755290811|27.867755290811|27.867755290811|27.867755290811|27.867755290811||27.600839796932|27.507599926957|27.101778243392|||26.830864931047|26.650578688728|26.650578688728|26.650578688728|26.650578688728|26.405125811906|26.405125811906|26.405125811906|26.405125811906|26.405125811906|26.405125811906|26.405125811906|26.405125811906|26.405125811906|26.405125811906|26.405125811906|26.137662163285|26.137662163285|26.137662163285|25.25295876453|24.728841876429|24.089825417644|23.468694556693|-24.915934336541|-24.915934336541|-24.915934336541|-24.915934336541|-25.088816709384|-25.175351746728|-25.699279820312|-25.749200648057|-25.790221658004|-26.086199966788|-26.086199966788|-26.105778499576|-26.477531746728|-26.770589965033|-27.752878128872|25.340185704925|25.340185704925|25.340185704925|25.340185704925|25.340185704925|25.340185704925|25.340185704925|25.340185704925|25.340185704925|25.086874289754|23.532081598974|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.462679865726|-26.635987582979|-26.635987582979|-26.635987582979|-26.635987582979|-26.635987582979|-26.635987582979|-26.635987582979|-26.635987582979|-26.635987582979|-26.635987582979|-26.635987582979|-26.635987582979|-26.635987582979|-26.635987582979|25.435568580829|25.398410119174|25.306010764571|24.793345179526|24.669190966014|24.669190966014|24.472434135415|24.177149556453|24.075615827899|24.075615827899|23.909573811801|23.903983690511|23.903983690511|23.903983690511|23.903983690511|23.903983690511|23.903983690511|23.903983690511|23.903983690511|23.903983690511|23.903983690511|23.62664752776|22.844053329964|22.451007913678|22.451007913678|22.451007913678|22.451007913678|22.451007913678|22.451007913678|22.451007913678|22.451007913678|22.451007913678|22.451007913678|22.451007913678|22.196674743327|21.924083726309|21.879239138142|21.879239138142|21.485530575813|21.485530575813|21.485530575813|21.485530575813|21.140590783293|21.136211205781|21.020234639182|20.784705858246|20.43634015191|20.257815652672|20.257815652672|20.257815652672|20.257815652672|20.257815652672|20.257815652672|19.598683893221|19.059648791438|19.034634976237|19.034634976237|19.034634976237|18.9873727214|18.959303684992|18.735891788053|18.469324395444||18.044166455771|-19.870245184562|-19.870245184562|-19.870245184562|-19.870245184562|-19.870245184562|-19.870245184562|||-19.870245184562|-19.870245184562|-19.870245184562|-19.870245184562|-19.870245184562|-19.870245184562|-19.870245184562|-19.870245184562|-19.870245184562|-20.20638319084|-20.461536683738|-20.698560661547|-20.698560661547|-20.698560661547|-20.698560661547|-20.698560661547|-20.698560661547|-20.698560661547|-20.698560661547|-20.698560661547|-20.698560661547|-20.698560661547|-20.698560661547|-20.698560661547|-20.698560661547|-21.505623334506|-23.407913731048|-23.720266495766|-23.720266495766|-23.720266495766|-23.720266495766
05675|15241|/equities/melexis|MSCI_EU_SMALLCAP|-61.723404162034|-61.723404162034|-61.723404162034|-61.723404162034|-61.723404162034|-61.723404162034|-61.723404162034|-61.723404162034|-61.723404162034|-61.723404162034|-61.723404162034|-62.869944493105|-62.869944493105|-67.474800922239|61.561665179597|61.561665179597|61.561665179597|61.561665179597|61.561665179597|61.561665179597|61.561665179597|61.561665179597|61.561665179597|61.561665179597|61.561665179597|61.561665179597|61.174072506546|60.301745364532|58.448967620159|58.448967620159|58.448967620159|57.871076235533|57.476194842392|57.106883878767|56.288203631573|-60.420562454622||-60.420562454622|-60.420562454622|-60.420562454622|||-60.608956545106|-60.643284711034|-60.689486671256|-60.689486671256|-60.689486671256|55.952489557006|55.952489557006|55.952489557006|55.952489557006|55.952489557006|55.952489557006|55.952489557006|55.952489557006|55.952489557006|53.816654724255|50.471282899794|-54.761830324785|-54.761830324785|-54.761830324785|-54.761830324785|-54.761830324785|-54.761830324785|-55.342257246138|-55.342257246138|-58.061428816673|-58.061428816673|-58.621031848984|-60.278925039588|-60.373805472386|-61.390340007159|-62.12259966887|-62.597331439533|-63.410605703413|-63.410605703413|-63.410605703413|-65.18400667621|-66.482230276016|-67.700468150814|-67.700468150814|-67.700468150814|-67.700468150814|-67.700468150814|-67.700468150814|-67.700468150814|-67.878298538746|-68.177742290319|-68.177742290319|-68.177742290319|-68.205825487575|-68.688824024985|-68.688824024985|-68.688824024985|63.9209927152|63.9209927152|63.9209927152|63.9209927152|63.9209927152|63.9209927152|63.9209927152|63.9209927152|63.643407396923|63.643407396923|63.643407396923|63.643407396923|63.643407396923|63.643407396923|62.459341636908|-68.390825013947|-68.390825013947|-68.390825013947|-68.390825013947|-69.34814085412|-70.189604594177|-70.244004596015|-70.701832951926|-70.701832951926|-70.701832951926|-70.701832951926|-70.701832951926|-70.701832951926|-71.449795416136|-71.449795416136|-71.786406786838|-71.786406786838|-71.786406786838|-71.786406786838|-71.786406786838|-71.786406786838|-71.786406786838|-71.786406786838|-71.786406786838|-71.903589511113|-71.903589511113|-72.030944973674|-72.030944973674|-72.030944973674|-72.030944973674|-72.030944973674|-72.030944973674|-72.030944973674|-73.078828341924|-73.209713311375|-73.209713311375|-73.209713311375|-73.209713311375|-73.209713311375|-73.209713311375|-73.209713311375|-73.209713311375|-74.17467874441|-77.632975619738|70.544031894821|70.544031894821|70.544031894821|70.098925683916|69.289723829503|69.289723829503|69.141017082879|69.141017082879|69.00946249294|68.093846790522|68.084828580452|68.027774206746|68.027774206746|68.027774206746|68.027774206746|68.027774206746|68.027774206746|67.125307471607|66.718394719488|66.718394719488|66.718394719488|62.300988792189|62.2344335172|61.908041511803|61.908041511803|61.908041511803|61.908041511803|61.908041511803|61.908041511803|61.908041511803|60.739490229586|59.729984820661|59.205540724128|58.881158267491|56.601286370482|56.024128100334|56.024128100334|56.024128100334|56.024128100334|56.024128100334|56.024128100334|56.024128100334|56.024128100334|56.024128100334|56.024128100334|56.024128100334|56.024128100334|56.024128100334|55.329585972824|55.280094720035|55.05010583788|53.475117131404|50.314017848099|49.626167261001|49.626167261001|49.626167261001|49.626167261001|49.626167261001||49.626167261001|49.626167261001|49.154074734445|48.298969765499|46.398855549312|44.727617005746|-50.441818047779|||-50.441818047779|-50.441818047779|-50.441818047779|-50.441818047779|-50.441818047779|-50.441818047779|-50.441818047779|-51.425086646925|-51.425086646925|-53.184539854141|-54.539490447676|-56.223878792299|-56.993198530953|-57.172997731943|-58.731108421505|-59.662342648176|-61.469270923036|-61.54817195868|-61.54817195868|-61.625747002225|-62.656745363769|-62.656745363769|-62.656745363769|-62.656745363769|-62.656745363769|-62.656745363769|-62.656745363769|-62.656745363769|-62.656745363769|-62.656745363769|-62.656745363769
05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP|-466.568873509|-474.09875139509|-477.18751986064|-479.10064285819|-479.10064285819|-485.97849409916|-497.3094412788|-501.13270981933|-508.19189573024|-525.43543970027|-551.50604716317|-600.24561067175|-661.91178963527|-670.99912300651|-670.99912300651|-683.16569222946|-701.76743581051|-719.15826201167|-729.09251334631|663.39196327799|663.39196327799|663.39196327799|663.39196327799|663.39196327799|663.39196327799|663.39196327799|663.39196327799|663.39196327799|663.39196327799|652.90057194813|652.90057194813|643.13952438681|-715.97530125748|-715.97530125748|-715.97530125748|-715.97530125748|||-715.97530125748|-715.97530125748||||-715.97530125748|-715.97530125748|-715.97530125748|-715.97530125748|-720.27811250832|-726.44790278702|-748.4421142078|-767.85234911978|-774.00261013308|-774.41956681454|-785.98831072847|-785.98831072847|-785.98831072847|-785.98831072847|-785.98831072847|-785.98831072847|-785.98831072847|-785.98831072847|-785.98831072847|-785.98831072847|-785.98831072847|-785.98831072847|-785.98831072847|-785.98831072847|-785.98831072847|-785.98831072847|-785.98831072847|-785.98831072847|-785.98831072847|-785.98831072847|-785.98831072847|-785.98831072847|-785.98831072847|711.49762120337|711.49762120337|711.49762120337|711.49762120337|709.96957911485|705.60508790539|681.72787545044|667.44763938937|645.77515487708|640.0572028964|640.0572028964|640.0572028964|640.0572028964|640.0572028964|640.0572028964|640.0572028964|640.0572028964|640.0572028964|640.0572028964|640.0572028964|640.0572028964|640.0572028964|640.0572028964|622.25800321822|613.98111468691|604.13030340203|604.13030340203|604.13030340203|604.13030340203|604.13030340203|604.13030340203|604.13030340203|604.13030340203|604.13030340203|604.13030340203|591.14478155781|578.66086839757|572.20652044174|566.06280049082|527.09755610091|514.61426679125|514.61426679125|503.94971208796|503.94971208796|500.08301343107|-529.14446933192|-529.14446933192|-529.14446933192|-529.14446933192|-529.14446933192|-529.14446933192|-529.14446933192|-529.14446933192|-529.14446933192|-529.14446933192|-529.14446933192|-529.14446933192|-529.14446933192|-529.14446933192|-529.14446933192|-529.14446933192|-529.14446933192|-529.14446933192|-529.14446933192|-529.14446933192|-529.14446933192|-529.14446933192|-529.14446933192|-529.14446933192|-529.68275523099|-543.85833225614|-543.85833225614|-548.00925806238|-552.03612106467|-552.03612106467|-552.07355427252|-552.07355427252|-552.07355427252|-558.77617141391|-567.60638446162|-567.60638446162|-573.50709384625|527.26269403355|527.26269403355|527.26269403355|527.26269403355|527.26269403355|527.26269403355|527.26269403355|527.26269403355|527.26269403355|527.26269403355|527.26269403355|527.26269403355|513.26410448173|502.86259091019|502.86259091019|502.86259091019|502.86259091019|502.86259091019|502.86259091019|502.86259091019|502.86259091019|502.86259091019|502.86259091019|502.86259091019|502.86259091019|484.79176767799||473.30771946142||473.30771946142|473.30771946142|473.30771946142|||473.30771946142|473.30771946142|473.30771946142|473.30771946142|473.30771946142|473.30771946142|470.9530216238|459.39224624866|446.24138472074|444.56220742794|444.56220742794|439.11356991234|437.70178954267|437.70178954267|437.70178954267|437.70178954267|437.70178954267|437.70178954267|427.20200567404|422.86888705536|420.30986840244|418.12052763396|418.12052763396|418.12052763396|418.12052763396|418.12052763396|417.11539983594||||417.11539983594|417.11539983594|-480.42716959586|-480.42716959586|-480.42716959586|-480.42716959586|-480.42716959586|-480.42716959586|-508.29686121003|-537.08539659729|-537.9171015659|-546.30030117427|-546.30030117427|-546.30030117427|-546.30030117427|-562.17810970319|-564.42012189243|-565.14902948689|-565.14902948689|-565.14902948689|-565.14902948689|-565.14902948689|-565.14902948689|-565.14902948689|-565.14902948689|-573.44336609655|-579.29818455172|-597.13687172413|545.92767975664|545.92767975664
05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP|-40.060930473685|-40.060930473685|-40.060930473685|-40.060930473685|-40.060930473685|-40.060930473685|-40.060930473685|37.514521034691|36.893911794527|-38.343330535891|-38.343330535891|-38.343330535891|-38.343330535891|-38.343330535891|-38.343330535891|-38.343330535891|-38.343330535891|-38.343330535891|-38.343330535891|-38.343330535891|-38.343330535891|-38.343330535891|-38.343330535891|-38.343330535891|37.120332906273|37.120332906273|37.024813543455|36.773683639253|36.400349859206|36.400349859206|36.368164967396|36.047426950056|36.047426950056|36.047426950056|36.047426950056|36.047426950056||36.047426950056|36.047426950056|36.047426950056|||36.047426950056|36.047426950056|36.047426950056|36.047426950056|36.047426950056|36.047426950056|36.047426950056|36.047426950056|36.047426950056|35.797141564244|35.681267540051|35.276363728732|35.276363728732|35.276363728732|34.69014578989|34.69014578989|34.69014578989|34.69014578989|34.69014578989|34.69014578989|34.665717137421|34.11190733707|33.713228594331|32.469145654603|32.394603807577|31.630672753794|31.511447733988|31.511447733988|31.378826140314|31.378826140314|30.295362153484|-31.550266817337|-31.550266817337|-31.550266817337|30.531217331691|30.531217331691|30.531217331691|30.531217331691|30.531217331691|30.473575745472|30.146194098667|30.086883463546|29.705981905907|29.412201333542|29.408002668508|29.196112851178|29.147547179136|29.147547179136|27.751718553872|-29.738124889392|-29.738124889392|-30.314583295207|-30.823981913837|-31.296647346585|-32.223497484093|-32.234995627806|31.035725358847|31.035725358847|31.035725358847|30.855250627601|30.382501159336|29.840456960002|29.840456960002|29.840456960002|29.840456960002|29.840456960002|29.840456960002|29.840456960002|29.840456960002|29.813575830042|29.813575830042|29.813575830042|29.62286291076|29.613658598339|29.613658598339|-30.29448029325|-30.29448029325|-30.29448029325|-30.29448029325|-30.351644376092|-30.879323017591|29.711687987978|29.711687987978|29.711687987978|29.711687987978|29.411220201659|29.411220201659|29.17357935818|29.065086946576|28.984304910934|28.984304910934|28.625893281605|28.169647273903|28.169647273903|28.169647273903|28.078119086638|28.078119086638|28.078119086638|28.078119086638|27.823057863262|-29.585247850585|-29.585247850585|-29.585247850585|-29.585247850585|-29.585247850585|-29.585247850585|-29.585247850585|-29.585247850585|-29.585247850585|-29.585247850585|-30.03771355732|-30.03771355732|28.83837193988|28.83837193988|28.83837193988|28.83837193988|28.83837193988|28.83837193988|28.83837193988|28.83837193988|28.817080386725|28.565645200507|28.324048870688|28.139320807551|28.139320807551|27.909245973268|27.870922048198|27.870922048198|27.562134485893|-28.113926778235|-28.113926778235|-28.113926778235|-28.113926778235|-28.470140865553|-28.480156610529|-28.963508285991|-29.056676493152|-29.056676493152|-29.307417668749|-29.761574733974|-29.902907575092|-29.902907575092|-29.902907575092|-29.902907575092|-29.993229774327|-30.047975574249|-30.047975574249|-30.047975574249|-30.047975574249|-30.047975574249|-30.047975574249|-30.22941815667|-30.351575822881|-30.356204574554|-30.356204574554|-30.455437139778|-30.455437139778|-30.662153089608|29.655667280879|29.655667280879|29.655667280879|29.655667280879|27.548520167367|26.062113312104|26.062113312104|26.062113312104|26.062113312104|26.062113312104|25.34568164439|-27.693708930025|-27.693708930025|-27.693708930025|-27.693708930025|-27.693708930025|-27.693708930025|-27.693708930025|-27.693708930025|||-27.693708930025|-27.693708930025|-27.693708930025|-27.693708930025|-27.693708930025|-27.693708930025|-27.693708930025|-27.693708930025|-27.693708930025|-29.120788399389|-31.280875965413|-31.715417858027|-32.078241979703|-32.212491631094|-32.619123770356|-32.619123770356|-33.050137971904|-33.129029997454|-33.129029997454|-33.129029997454|-33.406700408311|-33.47855534802|-33.631302212616|-33.631302212616|-33.734781423034|-34.080311420695|-34.512569245515|-34.963963624302|32.738047931077|32.738047931077|32.738047931077
05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP|317.31750415885|317.31750415885|317.31750415885|317.31750415885|317.31750415885|317.31750415885|312.67500224735|311.51666679014|310.21851729937|308.0039020069|306.82656049811|304.80728944235|300.741441869|295.14047977577|288.62831425281|-314.22615215401|-314.22615215401|296.25426555099|295.31028318871|295.10901329239|295.10901329239|294.5711330012|293.63719012162|293.63719012162|291.18851088179|291.18851088179|287.57055916933|283.089517648|280.8716723731|279.8463172174|279.09033110147|278.1310287421|278.1310287421||278.1310287421|278.1310287421|||278.1310287421|278.1310287421||||278.1310287421|278.1310287421|278.1310287421|270.90669588966|265.89632368002|264.51371932623|264.51371932623|264.51371932623|264.51371932623|264.51371932623|264.51371932623|264.51371932623|264.51371932623|264.51371932623|264.51371932623|264.51371932623|264.51371932623|264.51371932623|264.51371932623|263.08191782233|262.13014836071|262.13014836071|260.04460657701|-273.00057395394|-273.00057395394|-273.00057395394|-273.00057395394|-273.00057395394|-273.00057395394|-273.00057395394|-273.00057395394|-273.00057395394|-273.00057395394|-273.00057395394|-273.00057395394|-273.00057395394|-273.42231740402|-273.42231740402|-274.78036996443|-277.41151302742|-277.54056155336|-279.53950910714|-280.84945964976|-288.354961609|-294.14105018596|-294.14105018596|-294.14105018596|-294.14105018596|-294.14105018596|-294.14105018596|-294.14105018596|-294.14105018596|-294.14105018596|-294.14105018596|-294.14105018596|-294.14105018596|-296.19003914705|-296.91920688848|-296.91920688848|-301.5435594795|-302.76506574924|-303.49883955859|-303.49883955859|-303.52050172807|-303.52050172807|-303.52050172807|-306.20055645838|-307.31981269095|-307.31981269095|-309.77883863353|-309.77883863353|-309.77883863353|-309.77883863353|-309.77883863353|-309.77883863353|-309.77883863353|-309.77883863353|-309.77883863353|-309.77883863353|-309.77883863353|-309.77883863353|-309.77883863353|-309.77883863353|-311.84871535724|-312.13745303094|-312.85829369161|299.99355703653|299.99355703653|299.99355703653|298.57619143925|295.88464833853|294.46628169613|291.87920358001|290.99910966355|290.87123194225|289.6958254762|289.57870005982|289.04297870416|287.48664605638|285.86294616616|285.63660752946|284.20898476922|284.20898476922|284.20898476922|284.20898476922|282.98774593498|281.87528682446|280.50031869384|277.9281308648|277.72176864422|277.72176864422|277.72176864422|277.72176864422|277.72176864422|277.72176864422|277.72176864422|277.72176864422|277.72176864422|277.72176864422|277.72176864422|277.72176864422|277.72176864422|276.93529306823|273.08365998195|270.5762810699|269.79032145516|266.87194737433|266.87194737433|266.87194737433|266.87194737433|266.87194737433|266.54143705484||266.54143705484|266.54143705484|265.71392776546|265.71392776546|265.71392776546|265.71392776546|265.71392776546|265.71392776546|265.71392776546||265.71392776546|265.71392776546|265.71392776546|265.71392776546|265.71392776546||265.24189419286|265.24189419286|263.16713211292|263.16713211292|262.32459632284|262.16622152733|260.26245446125|257.00828409106|255.33142778509|252.69187775855|252.69187775855|252.69187775855|252.69187775855|252.69187775855|252.31319683133|251.98109808157|251.98109808157|250.93456427466|250.3606279891||247.1784636755|242.80940917015|239.52157829073|238.2795300778|231.10461754774|231.10461754774|231.10461754774|||230.04958200427|229.29397932658|225.99887049606|220.15984898596|219.18206162893|219.18206162893|219.18206162893|219.18206162893|219.18206162893|219.18206162893|215.64118094404|-234.8154675558|-234.8154675558|-234.8154675558|-234.8154675558|-234.8154675558|-234.8154675558|-235.36717617013|-237.19686648026|-240.9076350174|225.02097984814|225.02097984814|225.02097984814|225.02097984814|225.02097984814|225.02097984814|225.02097984814|225.02097984814|225.02097984814|-238.94097969302|-238.94097969302
05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP|-3.8015005479657|-3.8628895691593|3.4943111392112|3.4943111392112|3.4943111392112|3.4943111392112|3.4943111392112|3.4943111392112|3.4943111392112|3.3899013435677|3.2423348201464|3.2097053542347|3.1774503008758|3.1584847197659|3.1584847197659|3.1584847197659|3.1584847197659|3.1584847197659|3.1584847197659|3.1522053464394|3.1320188482285|3.1320188482285|3.0620850172161|3.0620850172161|2.8973887767772|2.8973887767772|2.8973887767772|2.8973887767772|2.8973887767772|2.8300986517778|2.7936413608287|2.7936413608287|2.7936413608287|2.7936413608287|2.7936413608287|-3.1003706687581||-3.1003706687581|-3.1003706687581|-3.1003706687581|||-3.1003706687581|-3.1003706687581|-3.1003706687581|-3.1003706687581|-3.1003706687581|-3.1003706687581|-3.1003706687581|-3.1003706687581|-3.1003706687581|-3.1003706687581|-3.1003706687581|-3.4249674869788|3.304480377009|3.304480377009|3.304480377009|3.304480377009|3.304480377009|3.304480377009|3.304480377009|3.304480377009|3.304480377009|3.304480377009|3.304480377009|3.2244304730963|3.2244304730963|3.2244304730963|3.2244304730963|3.2244304730963|3.2244304730963|3.1774783084207|-3.4786129905828|-3.4786129905828|-3.4786129905828|-3.4786129905828|-3.5475699453495|-3.6211888027348|-3.6236542675405|-3.6465362513395|-3.6465362513395|-3.6810628086045|-3.6810628086045|-3.6810628086045|-3.6810628086045|-3.6810628086045|-3.6810628086045|-3.6810628086045|-3.7272919316771|-3.7377688376642|-3.8107431429996|-3.8916034321403|-3.9584483548905|-3.9819425261579|-3.9886028806989|-4.0352253163992|-4.1171393488445|-4.1720436650954|-4.2666040745535|-4.3058934307936|-4.35388151549|-4.4424240604893|-4.4788568716303|-4.4788568716303|-4.5901741298322|-4.630415853779|-4.7539064187921|-4.8268475232199|-4.8268475232199|-4.8907195525782|-5.1476166784783|-5.1476166784783|-5.1976596213194|-5.1976596213194|-5.1976596213194|-5.1976596213194|-5.1976596213194|-5.1976596213194|-5.1976596213194|-5.1976596213194|-5.2185105059778|-5.261344959806|-5.319894790736|-5.319894790736|-5.4104386701487|-5.5342651091573|-5.6003501903743|-5.6591668671735|-5.6945184410024|-5.7260207269378|-5.7720229464314|-5.7916363430842|-5.8304927878165|-5.8304927878165|-5.8304927878165|-5.8304927878165|-5.8304927878165|-5.8304927878165|-5.8304927878165|-5.9167988623274|-7.6557743370019|-7.6557743370019|-7.6557743370019|-7.6557743370019|-7.6557743370019|-7.6557743370019|-7.6561382412339|-7.6771075001864|-7.6771075001864|-7.6771075001864|-7.6771075001864|-7.6771075001864|-7.6771075001864|-7.6771075001864|-7.6771075001864|-7.6771075001864|-7.6771075001864|-7.7378975276051|7.4003453980982|7.4003453980982|7.4003453980982|7.4003453980982|7.4003453980982|7.4003453980982|7.4003453980982|7.4003453980982|7.4003453980982|7.4003453980982|7.4003453980982|7.4003453980982|7.4003453980982|7.4003453980982|7.4003453980982|7.4003453980982|7.4003453980982|7.4003453980982|7.4003453980982|7.4003453980982|7.4003453980982|7.3801060000062|7.3208145600878|7.3208145600878|7.3208145600878|7.3208145600878|7.3208145600878|7.3208145600878|7.3208145600878|7.3208145600878|7.3208145600878|7.3208145600878|7.3208145600878|7.3208145600878|7.3208145600878|-7.7875974748815|-7.7875974748815|-7.7875974748815|-7.7875974748815|-7.7875974748815|-7.7875974748815|-7.7875974748815|-7.7875974748815|-7.7875974748815|-7.7875974748815|-7.7875974748815|-7.7875974748815|-7.7875974748815|-7.7875974748815|-7.7875974748815|-7.7875974748815|-7.7875974748815|-7.7875974748815||-7.7875974748815|-7.7875974748815|-7.7875974748815|-7.7875974748815|-7.7875974748815|-7.7875974748815|-7.7875974748815|||-7.7875974748815|-7.7875974748815|-7.7875974748815|-7.8958869084478|-7.9184906255889|-7.9184906255889|-7.9184906255889|-8.1270652360042|-10.760440621809|-11.075267723352|-11.295744547651|-11.295744547651|-11.295744547651|-11.295744547651|-11.295744547651|-11.395826853432|-11.491089439517|-11.491089439517|-11.491089439517|-11.491089439517|-11.491089439517|-11.491089439517|-11.491089439517|-11.491089439517|-11.491089439517|-11.491089439517|-11.491089439517|-11.491089439517|-11.491089439517|-11.491089439517|-11.491089439517
05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP|-23.527476014499|-23.527476014499|-23.527476014499|-24.83052898977|20.796925209626|20.796925209626|20.796925209626|20.796925209626|20.796925209626|20.796925209626|20.796925209626|20.796925209626|20.796925209626|20.796925209626|20.796925209626|20.796925209626|20.796925209626|20.796925209626|19.720575722479|19.720575722479|19.720575722479|19.720575722479|19.720575722479|19.720575722479|19.720575722479|19.720575722479|19.720575722479|19.720575722479|19.720575722479|19.720575722479|19.720575722479|19.720575722479|19.720575722479|19.720575722479|19.720575722479|19.720575722479||19.720575722479|19.720575722479|19.720575722479|||19.720575722479|19.720575722479|19.720575722479|19.720575722479|19.720575722479|19.720575722479|19.720575722479|19.720575722479|19.720575722479|19.720575722479|19.720575722479|19.720575722479|19.720575722479|19.720575722479|18.483437600645|18.483437600645|18.483437600645|16.94251492057|16.94251492057|11.063905954733|-12.416165422051|-12.416165422051|-12.995739484991|-13.467488157711|11.571490895174|11.571490895174|11.571490895174|11.571490895174|11.571490895174|11.571490895174|11.571490895174|11.571490895174|11.571490895174|11.571490895174|11.571490895174|11.571490895174|11.571490895174|11.571490895174|11.571490895174|11.571490895174|11.571490895174|11.571490895174|11.571490895174|11.475297500349|-13.486396682822|-13.486396682822|-13.486396682822|-13.486396682822|-13.486396682822|-13.486396682822|-13.486396682822|-13.486396682822|-13.486396682822|-13.486396682822|-13.486396682822|-13.486396682822|-13.486396682822|-13.486396682822|-13.486396682822|-13.486396682822|-13.663774371769|-13.847527743077|-14.276141538328|-14.761268445856|-14.850577721633|-14.850577721633|-15.107309166632|-15.209232771884|-15.258206856773|-15.258206856773|-15.258206856773|-15.617044994033|-15.617044994033|-15.881161129912|-16.142401708983|-16.2737794075|-16.615310579934|-16.92923387598|-16.944499400842|-16.944499400842|-16.944499400842|-16.944499400842|-16.944499400842|-16.944499400842|-16.944499400842|-16.944499400842|-16.944499400842||-16.944499400842|-16.944499400842|-16.944499400842|-17.146110909501|-17.567900756244|-18.012112356164|-18.069013252234|-18.41470780193|-18.41470780193|-18.790787218005|-18.861985045441|-19.292205843404|-19.469117042174|-19.662352372927|-19.712613107675|-20.239570513824|17.094759993278|17.094759993278|17.094759993278|17.094759993278|17.005691110012|17.005691110012|-20.114759690142|-20.114759690142|-20.114759690142|-20.114759690142|-20.114759690142|-20.813066224893|-21.558962111827|-22.037180747319|-22.094645435864|-22.132939161255|-22.243266014472|-22.290851491707|-22.507612327753|20.150066742043|20.150066742043|20.150066742043|20.150066742043|20.150066742043|20.150066742043|20.150066742043|20.150066742043|20.150066742043|20.150066742043|20.150066742043|20.150066742043|20.150066742043|20.119489663455|20.119489663455|20.119489663455|20.119489663455|20.119489663455|20.119489663455|20.119489663455|20.119489663455|20.119489663455|20.119489663455|20.119489663455|20.119489663455|20.119489663455|19.679989065962|19.233321205595|19.059245762801||18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625||18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.903120150625|18.13052867898|-23.508987832879|||-23.793875509738|-24.707084132829|-24.738982573261|-25.126647621514|-25.365719219184|-25.520024188918|-25.520024188918|-25.707746039402|-25.707746039402|-28.361384827308|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802|-28.47646205802
05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP|-188.14083556468|-188.14083556468|-189.13374610367|-189.13374610367|-191.47638506826|-193.35153913428|-198.01608392023|-198.01608392023|-198.01608392023|-198.01608392023|-198.01608392023|-198.01608392023|-198.01608392023|-198.01608392023|-198.01608392023|-199.39010239997|-199.74820169102|-199.74820169102|-199.74820169102|-199.74820169102|-199.74820169102|-199.74820169102|-199.74820169102|-202.36466464611|-206.52740753593|-211.5637847947|-213.41393591432|-213.41393591432|-214.23080762759|-214.23080762759|-214.23080762759|-214.23080762759|-214.23080762759||-214.23080762759|-214.23080762759|||-214.23080762759|-214.23080762759||||-214.23080762759|-214.23080762759|-214.23080762759|-214.23080762759|-214.23080762759|-214.23080762759|-214.23080762759|-214.23080762759|-214.23080762759|-214.23080762759|-214.23080762759|-214.23080762759|-214.23080762759|-214.23080762759|-214.23080762759|-214.23080762759|-214.23080762759|-214.23080762759|-214.23080762759|-214.23080762759|-214.23080762759|-214.23080762759|-215.50090295888|-220.58382955128|-220.58382955128|-221.54869509333|-226.70966562291|-227.8885149852|-233.59823318649|-233.59823318649|-233.59823318649|-234.14720069244|-234.14720069244|-235.16355971578|-238.57061512474|-240.10068652369|223.42262643386|223.42262643386|223.42262643386|223.42262643386|223.42262643386|223.42262643386|212.75847957983|194.60941938178|193.3215731914|192.09063925292|189.48959577907|-207.10319833198|-207.10319833198|-207.10319833198|-207.10319833198|-207.10319833198|-207.93689398676|-208.56377932736|-208.56377932736|-208.56377932736|-208.89863742401|-210.0429255544|-211.49214204802|-211.95202667348|-211.95202667348|-212.11917246262|-212.11917246262|-214.02686202173|-216.54724926059|-216.54724926059|-216.54724926059|-216.54724926059|-216.54724926059|-216.54724926059|-216.54724926059|-216.54724926059|-216.54724926059|-216.54724926059|-216.54724926059|-216.54724926059|-216.54724926059|-216.54724926059|-216.54724926059|-217.70804896956|-219.83986312033|201.93281613274|201.93281613274|201.93281613274|201.93281613274|201.93281613274|201.93281613274|201.49220628635|201.49220628635|201.49220628635|201.49220628635|201.49220628635|201.49220628635|201.49220628635|201.49220628635|201.49220628635|201.49220628635|201.49220628635|201.49220628635|201.49220628635|201.49220628635|201.49220628635|201.49220628635|201.49220628635|201.49220628635|198.6357851017|197.87308608033|194.22565662572|192.93944072577|192.93944072577|192.93944072577|192.93944072577|192.93944072577|192.93944072577|192.93944072577|192.93944072577|192.93944072577|192.93944072577|192.93944072577|-208.43856561583|-208.43856561583|-208.43856561583|-208.43856561583|-208.43856561583|-208.43856561583|-208.43856561583|-208.43856561583|-208.43856561583|-208.43856561583|-208.43856561583|-208.43856561583|-208.43856561583||-211.61507392373|-215.29452742964|-217.4272494783|-218.60805294138|-220.09784033146|200.30636182905|200.30636182905|200.30636182905|200.30636182905||200.30636182905|200.30636182905|200.30636182905|200.30636182905|200.30636182905||200.30636182905|200.30636182905|200.30636182905|200.30636182905|200.30636182905|200.30636182905|200.30636182905|200.30636182905|200.30636182905|200.30636182905|199.83994912661|199.83994912661|198.17772260813|195.24255415622|195.24255415622|195.24255415622|195.24255415622|186.73649162352|186.73649162352||182.31832317843|178.70924085526|176.63804471657|174.69228021486|-194.57132838024|-194.57132838024|-194.57132838024|||-194.57132838024|-194.57132838024|-194.57132838024|-194.57132838024|-194.57132838024|-194.57132838024|-194.57132838024|-200.63621543089|-200.63621543089|-205.41800799016|-210.67000616528|191.73908624153|191.73908624153|191.73908624153|191.73908624153|191.73908624153|191.73908624153|191.73908624153|191.73908624153|191.73908624153|191.73908624153|190.68787648392|-210.24477276376|-210.24477276376|-210.24477276376|-210.24477276376|-210.24477276376|-210.24477276376|-210.24477276376|-210.24477276376|-210.24477276376
05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-307.99890092202|-340.34211146377|-376.50290215835|-416.73544664763|-461.71994124941|1045.2945098712|1044.9993949027|1044.9993949027|1033.7215498919|1017.1208796309|1017.1208796309|1017.1208796309|1017.1208796309|1017.1208796309|1017.1208796309|1005.2454218121|968.38380201349|958.59311334832|932.35940459192|932.35940459192|932.35940459192|932.35940459192|932.35940459192|932.35940459192|932.35940459192|932.35940459192|932.35940459192|932.35940459192|921.45489399102|908.27302577693|908.27302577693|908.27302577693|908.27302577693|908.27302577693|878.58113975215|877.09015528016|842.82239475574|828.09999280622|828.09999280622|828.09999280622|809.11110311802|788.90122568669|747.02913965188||741.10469387575|741.10469387575|741.10469387575|741.10469387575|736.49931804575|736.49931804575|736.49931804575|736.49931804575|736.49931804575|736.49931804575|736.49931804575|736.49931804575|736.49931804575|736.49931804575||727.55479782861|723.14421980956|712.49357756618|697.5206417402|690.384046378|621.67671819778|576.75190910864|495.50741990212|495.50741990212|||495.50741990212|489.05237024953|489.05237024953|464.91930027725|454.87567935464|454.87567935464|450.98232019091|450.98232019091|394.9525779899|-324.75324665882|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772|-798.35695963772
05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP||||||31.729425249301||||||||31.47713916589|||||||||||||||||||30.709286261994|||||||||||||||||||||||||||30.709286261994||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.709286261994|||||||||||||||||||||||||||||||||25.584760826383||||||||||||||||||||||||||||||||24.116401850685||||||||||||||||||||||||||||||-26.149552888887|||||||||||||||||||||||
05684|6932|/equities/boskalis-westmin|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP|202.03501932147|200.82688557664|200.82688557664|199.01597719236|198.32886558157|197.10430373728|195.03533341686|192.15998257874|192.15998257874|-199.87333030022|-199.87333030022|-199.87333030022|-199.87333030022|-199.87333030022|-199.87333030022|-199.87333030022|-199.87333030022|-201.86369280591|-202.80826056935|-202.80826056935|-202.80826056935|-202.80826056935|-202.80826056935|-203.72498437025|-203.72498437025|-203.72498437025|-203.72498437025|-203.72498437025|-203.72498437025|-203.72498437025|-204.14856721268|-204.14856721268|-204.32618375736|-205.87297615428|-207.7371998299|200.1923224879||200.1923224879|200.1923224879|199.60812626423|||199.44291454489|197.7587932606|196.27088970823|194.00764682208|191.93326416082|191.93326416082|191.93326416082|191.54321965228|191.54321965228|191.54321965228|191.20829599888|191.20829599888|190.77000147658|190.77000147658|189.97555061796|189.85727412413|188.07140972559|186.69692320226|186.69692320226|185.77936399643|185.15373482378|-189.98811283995|-189.98811283995|-189.98811283995|-189.98811283995|-189.98811283995|-190.65346549274|-191.55884212037|-191.55884212037|-193.23426949735|-193.6572028743|-193.6572028743|-193.6572028743|-195.14243990699|-195.79212203686|-195.79212203686|-195.79212203686|-195.79212203686|-195.79212203686|188.0029071831|188.0029071831|188.0029071831|188.0029071831|188.0029071831|188.0029071831|188.0029071831|188.0029071831|188.0029071831|188.0029071831|188.0029071831|187.78322898274|187.25964775275|187.25964775275|187.25964775275|187.25964775275|187.25964775275|187.25964775275|187.25964775275|187.25964775275|187.25964775275|187.25964775275|187.25964775275|187.25964775275|187.25964775275|187.25964775275|187.25964775275|187.25964775275|187.25964775275|187.25964775275|187.25964775275|187.25964775275|187.25964775275|187.25964775275|-193.93519292449|-193.93519292449|-193.93519292449|-193.93519292449|-194.47059239585|-194.47059239585|-194.47059239585|-194.47059239585|-195.16065204627|-196.79500188954|-196.79500188954|-197.33519827446|-197.33519827446|-197.88496042489|-197.88496042489|-197.88496042489|-197.88496042489|-197.88496042489|-198.13490841725|-198.13490841725|-198.13490841725|-198.13490841725|-198.49607075713|-198.49607075713|-198.49607075713|-198.49607075713|-198.49607075713|-198.49607075713|-198.49607075713|-198.49607075713|-198.49607075713|-199.02563125846|-200.23967460641|-200.23967460641|-200.61561801098|-200.61561801098|-200.61561801098|-200.61561801098|-200.61561801098|195.01098101807|195.01098101807|195.01098101807|195.01098101807|195.01098101807|195.01098101807|195.01098101807|195.01098101807|195.01098101807|192.84109076606|191.39566166254|190.59167777574|190.59167777574|188.09698853065|188.09698853065|188.09698853065|-192.01467832654|-192.01467832654|-192.01467832654|-192.01467832654|-192.01467832654|-192.01467832654|-192.01467832654|-194.51186809638|189.4260479747|189.4260479747|189.4260479747|189.4260479747|189.4260479747|189.4260479747|188.95756984487|188.95756984487|188.95756984487|188.95756984487|188.95756984487|188.95756984487|188.95756984487|188.95756984487|188.95756984487|188.95756984487|188.95756984487|188.95756984487|187.89083216826|187.89083216826|-194.11676411421|-194.11676411421|-194.11676411421|-194.11676411421|-194.11676411421|-194.11676411421|-194.11676411421|-194.11676411421|185.19424630646|185.19424630646|184.80583065355|183.90870357447|181.73967145211|179.347408859|176.70248548689|176.70248548689|174.41942662334|172.38929519065|172.38929519065|170.8192104698|169.26001838117|||169.26001838117|168.42236449872|168.42236449872|-176.19933675104|-176.19933675104|-176.19933675104|-176.19933675104|-176.19933675104|-176.19933675104|-183.95149202671|-185.07699504651|-185.07699504651|-185.07699504651|-185.07699504651|-185.07699504651|-185.07699504651|-185.07699504651|-185.07699504651|-185.07699504651|-186.59977463393|184.57675816814|184.57675816814|184.57675816814|182.63084535908|180.01538308805|-185.03433531834|-185.03433531834|-185.03433531834|-185.03433531834|-185.03433531834|179.75213898348
05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP|283.40227649811|283.40227649811|283.40227649811|283.40227649811|283.40227649811|283.40227649811|283.40227649811|283.40227649811|283.40227649811|280.3580829634|277.8583994022|277.8583994022|277.8583994022|276.74268024398|276.01945846138|276.01945846138|276.01945846138|265.08827429411|259.98347710908|259.98347710908|259.98347710908|259.98347710908|259.98347710908|259.98347710908|259.98347710908|259.98347710908|257.32143635739|-273.83639317766|-273.83639317766|-273.83639317766|-273.83639317766|-273.83639317766|-273.83639317766||-273.83639317766|-273.83639317766|||-273.83639317766|-273.83639317766||||-273.83639317766|-273.83639317766|-273.83639317766|-273.83639317766|-273.83639317766|-273.83639317766|-273.83639317766|-273.83639317766|-273.83639317766|-273.83639317766|-274.94246067548|-274.94246067548|-275.82496817404|-276.22773427758|-276.41970983913|-279.89968709339|-283.04410287395|-283.13141201834|-283.13141201834|-283.13141201834|-283.68148075086|-283.68148075086|-283.68148075086|-283.68148075086|-283.68148075086|-285.49053823663|-288.23814183953|-288.23814183953|-288.23814183953|-288.23814183953|-288.23814183953|-288.23814183953|-288.23814183953|272.96969030609|272.96969030609|272.96969030609|272.96969030609|272.96969030609|272.96969030609|272.96969030609|272.96969030609|272.96969030609|272.96969030609|272.96969030609|272.96969030609|272.96969030609|272.96969030609|272.96969030609|272.96969030609|272.96969030609|272.78854749722|271.20948365576|269.98833246636|269.24258349127|-282.95356353251|-282.95356353251|-282.95356353251|-282.95356353251|-282.95356353251|-282.99131870488|-282.99131870488|-282.99131870488|-283.85702451313|-285.30779280756|-285.37196454036|-285.37196454036|-285.37196454036|-285.37196454036|-285.37196454036|-285.37196454036|-285.37196454036|-285.37196454036|-285.37196454036|-285.37196454036|-285.37196454036|-285.37196454036|-285.37196454036|-285.37196454036|-285.37196454036|-285.37196454036|-287.36884677662|271.47870538463|271.47870538463|271.47870538463|271.47870538463|271.47870538463|271.47870538463|268.49855611313|266.0317157903|264.73052688473|-278.51325236052|-278.51325236052|-278.51325236052|-278.51325236052|-278.51325236052|-278.51325236052|-278.51325236052|-278.51325236052|-278.51325236052|-278.51325236052|-278.51325236052|-278.51325236052|-278.51325236052|-279.19102561121|-279.19102561121|-279.19102561121|-279.28466267489|-279.28466267489|-279.28466267489|-279.28466267489|-279.28466267489|261.99771182921|261.99771182921|261.99771182921|261.62927382555|261.62927382555|258.63316394259|258.63316394259|258.63316394259|256.24796264889|252.83107469614|247.63452167572|244.61613655158|242.38283836935|-260.46504134268|-260.46504134268|-260.46504134268|-260.46504134268|-260.46504134268|-260.46504134268|-260.46504134268|-260.46504134268||-260.46504134268|-260.46504134268|-260.46504134268|-263.1778285544|-263.1778285544|-267.0144421433|-267.0144421433|-267.0144421433|-268.56048974445||-269.24498928311|-270.21665221588|-274.04071841126|254.29777813712|254.29777813712||254.29777813712|254.29777813712|254.29777813712|254.29777813712|254.29777813712|254.29777813712|254.29777813712|253.73429000279|253.73429000279|248.27142214665|245.34729127201|245.34729127201|245.34729127201|245.34729127201|245.34729127201|240.70150205933|240.70150205933|240.70150205933|234.37018080789||234.37018080789|234.37018080789|234.37018080789|231.37797070696|227.88637548849|227.88637548849|225.6634299952|||225.6634299952|224.08159888654|220.62400079732|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.48714075567|-248.99894227512|-248.99894227512|-253.34326817733|-253.98140671233|-255.22377981057
05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP|-320.8635865302|-320.8635865302|-320.8635865302|-320.8635865302|-322.12620725577|-323.47356361753|-327.51057236732|-327.51057236732|-331.93494151895|-331.93494151895|-331.93494151895|-332.12215724328|-340.49684138142|292.92312082945|292.92312082945|292.92312082945|292.92312082945|292.92312082945|286.85902314383|282.28780349314|269.06978165905|263.6053129545|260.86701439389|260.13307872961|260.13307872961|260.13307872961|259.24092064152|259.24092064152|259.24092064152|259.24092064152|259.24092064152|257.68435626835|257.31595140928|254.73994601031|250.01660667813|242.6295629757||239.39395886189|235.57662095765|234.33842093537|||234.33842093537|234.01348263626|234.01348263626|233.76498070696|223.97837124316|223.97837124316|220.89263471462|215.82512357676|215.82512357676|215.82512357676|215.82512357676|215.82512357676|215.82512357676|215.82512357676|215.82512357676|215.82512357676|215.82512357676|215.82512357676|215.82512357676|215.82512357676|215.82512357676|215.82512357676|215.82512357676|215.82512357676|215.82512357676|215.82512357676|215.82512357676|215.82512357676|215.82512357676|207.11124841862|-262.55092787825|-262.55092787825|-263.75103097583|-265.91781219537|-266.57398286265|-266.57398286265|-266.57398286265|-266.57398286265|-266.57398286265|-266.57398286265|-266.57398286265|-266.57398286265|-266.57398286265|-266.57398286265|-266.57398286265|-266.57398286265|-266.57398286265|-266.57398286265|-266.57398286265|-274.94331429183|-278.84782481732|-278.84782481732|-278.84782481732|-281.99758313036|-290.19175903373|-293.21306559304|-298.48673954782|-304.52723265534|-304.52723265534|-304.52723265534|-304.52723265534|-304.52723265534|-304.52723265534|-304.52723265534|-304.52723265534|-304.52723265534|-304.52723265534|-304.52723265534|-304.52723265534|-304.52723265534|-304.52723265534|-304.52723265534|-304.52723265534|-304.52723265534|-304.52723265534|-304.52723265534|-304.52723265534|-304.52723265534|-304.52723265534|-304.52723265534|-304.52723265534|-305.78025850594|-315.03362056215|-319.56513395795|-330.15570439772|-330.75633821969|-333.59037579965||-335.8091059255|-335.8091059255|-338.70456213944|-347.19699029561|-347.19699029561|-348.32998921734|-352.33887690816|-354.93277346992|-354.93277346992|-354.93277346992|-354.93277346992|-354.93277346992|-354.93277346992|-354.93277346992|-354.93277346992|-358.20308163325|308.83516301293|308.83516301293|308.83516301293|308.83516301293|308.83516301293|308.83516301293|295.62240334769|289.99711483077|285.83039948136|285.83039948136|285.83039948136|285.83039948136|285.83039948136|285.83039948136|282.89488831262|281.1887647918|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|280.4644721758|276.81332445633|276.81332445633|276.81332445633|276.81332445633|275.96476578018|275.96476578018|275.96476578018|275.96476578018|275.96476578018||275.96476578018|275.96476578018|275.96476578018|275.96476578018|266.94724170393|266.94724170393|266.24693522659|263.53152527859|263.53152527859|263.53152527859|263.53152527859|263.53152527859|263.53152527859|263.53152527859||263.53152527859|263.53152527859|263.53152527859|263.53152527859|263.53152527859|263.53152527859|263.53152527859|263.53152527859|255.58521639332|||255.58521639332|-299.58937889|-299.58937889|-299.58937889|-299.58937889|-299.58937889|-299.58937889|-307.76597654445|-310.93441838272|249.53338716879|249.53338716879|249.53338716879|249.53338716879|249.53338716879|249.53338716879|249.53338716879|249.53338716879|249.53338716879|244.90376894622|239.24864538675|-279.2683490882|-279.2683490882|-287.71895111167|-287.71895111167|-303.48772650917|-311.98634413834|-317.6515138321|-320.69056041294|-329.03396381331|-333.05994249928|-338.68883924073
05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP|878.13175699836|878.13175699836|872.75750777596|861.03389885498|861.03389885498|861.03389885498|861.03389885498|861.03389885498|861.03389885498|861.03389885498|861.03389885498|861.03389885498|861.03389885498|861.03389885498|847.53247228049|847.53247228049|847.53247228049|840.14719142277|826.44132380308|825.60147089231|816.3627454359|801.29193937322|787.7688215258|787.48192253196|787.48192253196|787.48192253196|775.75769170218|771.28727370639|771.28727370639|-785.63187811178|-785.63187811178|-785.63187811178|-785.63187811178|759.74636085651|750.21817872946|748.1313096994||738.36812188822|737.74235765358|-755.68838051897|||-755.68838051897|-755.68838051897|-755.68838051897|-755.68838051897|-755.68838051897|-755.68838051897|-755.68838051897|-770.54264502108|-775.05882101368|-775.05882101368|-776.81535668186|-782.87554279756|-786.90609355979|-788.23591797504|-788.23591797504|-797.37711792692|-800.35657417227|-805.14266338553|-805.14266338553|-805.14266338553|-805.14266338553|-805.14266338553|-805.14266338553|-807.95465406009|-818.61084249118|-818.61084249118|781.01236061654|781.01236061654|781.01236061654|781.01236061654|781.01236061654|766.57128612091|766.57128612091|766.57128612091|766.57128612091|766.57128612091|763.26235635071|758.40146528117|752.16829475686|749.57588306318|748.47320340353|745.14491910903|745.14491910903|745.14491910903|734.69634363351|712.8006113072|-755.97824237695|-755.97824237695|-755.97824237695|-756.06480435796|-756.06480435796|-756.06480435796|-767.84978261995|-783.61086957772|762.27302304874|762.27302304874|762.27302304874|762.27302304874|752.48974355108|752.48974355108|752.48974355108|745.48860394564|744.26511549516|742.12790610573|735.69767345081|731.58492198784|731.58492198784|731.58492198784|731.58492198784|731.58492198784|-728.64611792884|-728.64611792884|-728.64611792884|-728.64611792884|-728.64611792884|-728.64611792884|-728.64611792884|-728.64611792884|-732.71790880982|707.37872591245|707.37872591245|707.37872591245|705.19858434717|701.33176038574|698.86328442684|698.86328442684|695.18142714094|694.40299647029|694.40299647029|688.61444052255|670.34937835838|666.36814878488|666.36814878488|666.36814878488|666.36814878488|666.36814878488|666.36814878488|659.5907390739|659.5907390739|659.5907390739|658.91508775172|658.91508775172|658.91508775172|658.91508775172|657.40565305747|-666.72230257104|-666.72230257104|-666.72230257104|-666.72230257104|-666.72230257104|-666.72230257104|-666.72230257104|-666.72230257104|-672.58033619005|-674.42259576672|-685.3584397408|-687.34271082311|-689.07182310134|-689.07182310134|-689.07182310134|-689.07182310134|-689.07182310134|-691.33152653108|-691.33152653108|-691.33152653108|-691.33152653108|-691.33152653108|-693.15092802618|-693.15092802618|-693.15092802618|662.33050004881|662.33050004881|662.33050004881|662.33050004881|662.33050004881|660.06166672091|657.56851857878|653.68724286532|644.20804762813|624.09227514236|622.40808349152|610.62009276835|-624.03917104853|-624.03917104853|-624.03917104853|-624.03917104853|-624.03917104853|-624.03917104853|-624.03917104853|-624.03917104853|-624.03917104853|-624.03917104853|-624.03917104853|-624.03917104853|-624.03917104853|-630.87685672059|-631.69650746732|601.72323964743|601.72323964743|601.72323964743|601.72323964743|596.47026627493|589.4669625277|574.40773614188|-604.82420950787|-604.82420950787|-604.82420950787|-604.82420950787|-607.08245500875|583.35282776806|579.55869752006|578.67633057785|578.02925619761|574.15083370915|571.53130828794|569.09034254216|-583.51927338899|||-583.51927338899|-583.51927338899|-583.51927338899|-583.51927338899|-583.51927338899|-583.51927338899|-583.51927338899|-598.47441159135|-598.47441159135|-604.25679928336|-622.23881018464|602.66225476361|602.66225476361|602.66225476361|602.66225476361|602.66225476361|602.12472751512|596.92075104955|596.92075104955|596.92075104955|596.61821117229|596.61821117229|590.90912352476|574.78791502751|-603.72439639573|-603.72439639573|-603.72439639573|-606.60333729572|-606.60333729572|-606.60333729572|-606.60333729572
05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP|2.6856718631344|2.6856718631344|2.6856718631344|2.6856718631344|2.6856718631344|2.6856718631344|2.6856718631344|2.6856718631344|2.6561163041595|2.6561163041595|2.6561163041595|2.637057190766|2.637057190766|2.6032524812711|2.6032524812711|2.6032524812711|2.6032524812711|2.6032524812711|2.6032524812711|2.6032524812711|2.6032524812711|2.6032524812711|2.6032524812711|2.6032524812711|2.6032524812711|2.5975027469013|2.583447552082|2.5504184949541|2.5504184949541|2.5504184949541|2.5504184949541|2.5504184949541|2.5242425322691|2.457491861467|-2.608732280543|-2.608732280543|||-2.608732280543|-2.608732280543||||-2.608732280543|-2.608732280543|-2.608732280543|-2.608732280543|-2.608732280543|-2.608732280543|-2.608732280543|-2.608732280543|-2.608732280543|-2.6430358063408|-2.6710397547294|2.5312907707051|2.5312907707051|2.5312907707051|2.5312907707051|2.5312907707051|2.5312907707051|2.5066563830724|-2.6569113941228|-2.6569113941228|-2.6569113941228|-2.6569113941228|-2.6569113941228|-2.6569113941228|-2.6569113941228|-2.6569113941228|-2.6569113941228|-2.6569113941228|-2.6569113941228|-2.6569113941228|-2.6830126810113|-2.6884207178672|-2.6884207178672|-2.6884207178672|-2.6884207178672|-2.6884207178672|-2.7175786682323|-2.7726429776302|2.6294301375719|2.6294301375719|2.6294301375719|2.6294301375719|2.6294301375719|2.6294301375719|2.6294301375719|2.6294301375719|2.6163669278194|2.5590949458312|2.5590949458312|2.5559944226158|2.5530349370237|2.5530349370237|2.5530349370237|2.5431499874587|-2.6657210425953|-2.6657210425953|-2.6657210425953|-2.6657210425953|-2.6657210425953|-2.6657210425953|-2.6657210425953|-2.6657210425953|-2.6657210425953|-2.6657210425953|-2.6657210425953|-2.6657210425953|-2.6657210425953|-2.6657210425953|-2.6657210425953|-2.6657210425953|-2.6657210425953|-2.6657210425953|-2.6657210425953|-2.6657210425953|-2.6657210425953|-2.6657210425953|-2.6657210425953|-2.6657210425953|-2.6657210425953|-2.6657210425953|-2.6775006083539|-2.6775006083539|-2.6775006083539|-2.6775006083539|-2.6775006083539|-2.6775006083539|-2.6775006083539|-2.6775006083539|-2.6775006083539|-2.6775006083539|-2.6775006083539|-2.6775006083539||-2.6775006083539|-2.6775006083539|-2.6775006083539|-2.6775006083539|-2.7042035846407|-2.7042035846407|-2.7042035846407|-2.7042035846407|-2.7042035846407|-2.7042035846407|-2.7042035846407|2.5141926448293|2.5141926448293|-2.6254926074623|-2.6254926074623|-2.6254926074623|-2.6254926074623|-2.6254926074623|-2.6254926074623|-2.6254926074623|-2.6254926074623|-2.6254926074623|-2.6254926074623|-2.6254926074623|-2.6254926074623|-2.6254926074623|-2.637880549285|-2.6430896624958|-2.6605439434488|-2.6824934493656|-2.6954371279208|-2.730665985642|-2.730665985642|-2.730665985642|-2.730665985642|-2.730665985642|-2.730665985642|-2.730665985642|-2.730665985642|2.6180139549809|2.6180139549809|2.6180139549809|2.6180139549809|2.6180139549809|2.6051406208181|2.6051406208181|2.6030947163733|2.6030947163733|2.6030947163733|2.6030947163733|2.6030947163733|2.6030947163733|2.6030947163733|2.5851052022678|2.5638946401524|2.5408829701661|2.5399812076621|2.5187568371089|2.5113964417016|2.4977739230831|2.459082048915|2.4444246885756|2.3975506786628|2.3975506786628|2.3975506786628|2.3975506786628|2.3975506786628|2.3975506786628|2.3975506786628|2.3975506786628|2.3975506786628|2.3975506786628|2.3915006854052|2.3703340797418|2.3388157584925||2.3301285614195|2.3075873178047|2.275763688463|2.2512763287035|2.2512763287035|2.2367514267462|2.2327237807929|||2.2078043049375|-2.3867104804677|-2.3867104804677|-2.3867104804677|-2.3867104804677|-2.3867104804677|-2.3867104804677|-2.3867104804677|-2.3867104804677|2.2547402043202|2.2547402043202|2.2403610682916|2.2403610682916|2.2403610682916|2.2218456507205|2.1916063494682|2.1775626548131|2.1369585469916|2.1111093881634|2.1111093881634|2.1001214719378|2.0982461479597|2.0884956019115|2.0748840191841|2.044426650789|2.0114740475313|2.0059711121074|1.9994123536736|1.978902573761|-2.1299952228787|-2.1299952228787
05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP|1322.0121773612|1322.0121773612|1322.0121773612|1305.5612858178|1305.5612858178|1305.5612858178|1303.956984242|1282.3419558543|1282.3419558543|1279.7250927847|1279.7250927847|1279.7250927847|1279.7250927847|1279.7250927847|1279.7250927847|1279.7250927847|1279.7250927847|1279.7250927847|1279.7250927847|1279.7250927847|1279.7250927847|1279.7250927847|1279.7250927847|1279.7250927847|1279.7250927847|1274.2501030941|1261.8334478823|1251.7125485354|1251.7125485354|1251.7125485354|1239.902831706|1217.1616347133|1217.1616347133|1217.1616347133|1204.5205366831|1204.5205366831||1203.6056008434|1203.6056008434|1201.4506676037|||1201.0562973375|1193.0625525972|1179.447595799|1179.447595799|1175.7195508878|1161.1328343198|1150.8142603553|-1239.372131728|-1239.372131728|-1239.372131728|-1239.372131728|-1239.372131728|-1239.372131728|-1239.372131728|-1239.372131728|-1239.372131728|-1239.372131728|-1239.372131728|-1239.372131728|-1239.372131728|-1239.372131728|-1239.372131728|-1239.372131728|-1239.372131728|-1239.372131728|-1239.372131728|-1244.9690352533|-1248.8544836148|-1255.5049817942|-1285.7833131047|-1311.8703478941|-1315.4114976601|-1340.7905529557|-1342.7661147601|-1342.7661147601|-1375.0734608445|-1395.2018035118|-1395.2018035118|-1407.7797816797|-1429.6442018664|-1443.160224296|-1475.8446936622|1316.542581187|1316.542581187|1316.542581187|1316.542581187|1316.542581187|1316.542581187|1316.542581187|1316.542581187|1316.542581187|1259.1848992989|1259.1848992989|1259.1848992989|1259.1848992989|1259.1848992989|1198.3165547766|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469||-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|-1302.0363852469|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1195.8661838313|1190.6290931459|1172.5481313898|1172.5481313898|1172.5481313898|1172.5481313898|1172.5481313898|1172.5481313898|1172.5481313898||1172.5481313898|1172.5481313898|1172.5481313898|1172.5481313898|1172.5481313898|1172.5481313898|1172.5481313898|1172.5481313898|1172.5481313898|1172.5481313898|1151.1088041849|1151.1088041849|1126.0097824276|1125.7886471418||1098.9873857131|1012.7637619035|965.29306878165|-1053.0631948995|-1053.0631948995|-1053.0631948995|-1053.0631948995|-1053.0631948995|-1053.0631948995|||-1053.0631948995|-1053.0631948995|-1053.0631948995|-1053.0631948995|-1053.0631948995|-1053.0631948995|-1053.0631948995|-1053.0631948995|-1053.0631948995|-1086.5146609995|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|-1101.0969384187|982.33422887616|982.33422887616|982.33422887616|982.33422887616|982.33422887616
05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP|-85.790378904998|-85.861591785301|-85.861591785301|-85.861591785301|-85.861591785301|-85.861591785301|-85.861591785301|-85.861591785301|-85.861591785301|-85.861591785301|-86.190658217391|-87.850731352657|-89.161922962235|-91.385471060063|-91.544967759743|-92.688855185657|-95.276505168444|-95.938893875671|-95.938893875671|-97.165435350817|87.493119086704|87.493119086704|87.493119086704|87.493119086704|87.493119086704|87.493119086704|87.493119086704|87.493119086704|87.493119086704|85.453462854448|83.776072466178|82.484521402036|82.305026492714|78.670866450708|78.670866450708|78.670866450708||78.670866450708|78.09540691314|77.580133743466|||77.580133743466|77.483482700124|77.449979282621|77.449979282621|77.111086820236|75.934542098168|75.082823875351|72.436472498491|69.950590006885|69.950590006885|69.950590006885|69.950590006885|69.860109831208|69.860109831208|69.860109831208|69.860109831208|69.860109831208|69.860109831208|67.974828091808|-79.598739728685|-79.598739728685|-79.598739728685|-79.598739728685|-79.598739728685|-80.337488926512|-81.091653599852|-82.550070524697|-82.550070524697|-82.550070524697|-84.233408981434|-84.271412120914|-84.271412120914|-84.271412120914|-84.751571481598|-85.873966447924|-86.754408351154|-88.160456436178|-90.16717737836|-90.807973423737|-94.597749859246|-95.708611971971|-97.039064658373|84.700668328595|84.700668328595|84.700668328595|84.700668328595|84.700668328595|84.700668328595|84.700668328595|84.700668328595|84.700668328595|84.700668328595|84.700668328595|84.700668328595|84.700668328595|84.700668328595|84.700668328595|84.700668328595|84.700668328595|84.700668328595|82.772965318176|82.343287052473|82.343287052473|82.343287052473|82.343287052473|82.343287052473|82.343287052473|82.343287052473|82.343287052473|82.343287052473|82.343287052473|82.343287052473|82.343287052473|82.343287052473|82.343287052473|82.343287052473|82.343287052473|82.343287052473|82.343287052473|81.003652958694|80.676276741892|-89.985407670877|-89.985407670877|-89.985407670877|-89.985407670877|-89.985407670877|-89.985407670877||-89.985407670877|-89.985407670877|-89.985407670877|-89.985407670877|-89.985407670877|-89.985407670877|-89.985407670877|-89.985407670877|-89.985407670877|-89.985407670877|-89.985407670877|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.42379001423|80.284633263205|80.284633263205|80.284633263205|80.284633263205|80.284633263205|79.735084337459|79.735084337459|79.735084337459|79.735084337459|79.25009303012|-89.859780622385|-89.859780622385|-89.859780622385|-89.859780622385|-89.859780622385|-90.416419692461|-91.690470054883|-91.804676587776|-91.804676587776|-91.804676587776|-91.804676587776||-91.804676587776|-91.804676587776|-91.804676587776|-91.804676587776|-91.804676587776|-91.804676587776|-91.804676587776|-91.804676587776|-91.804676587776|-91.804676587776|-91.804676587776|-91.804676587776|-91.804676587776|-91.804676587776||-91.804676587776|-91.804676587776|-91.804676587776|-92.682969366396|-94.397745859716|-98.54749421289|-112.68055183811|-123.81186824106|-123.81186824106|||-123.81186824106|-123.81186824106|-123.81186824106|-123.81186824106|-123.81186824106|-123.81186824106|-123.81186824106|-123.81186824106|-123.81186824106|-123.81186824106|-128.79096471229|-131.95662415203|-134.39713699987|-134.39713699987|-134.39713699987|-134.39713699987|-134.39713699987|-134.39713699987|-134.39713699987|-134.39713699987|-134.39713699987|-134.39713699987|-134.39713699987|-134.39713699987|-134.39713699987|-134.39713699987|-138.62045874112|-138.62045874112|-138.62045874112|-138.62045874112|-138.62045874112
05692|466|/equities/mapfre|MSCI_EU_SMALLCAP|-4.0571806537779|-4.0571806537779|-4.0571806537779|-4.0571806537779|-4.0571806537779|-4.0571806537779|-4.0571806537779|-4.0860896361837|-4.0930392174456|-4.0930392174456|-4.0930392174456|-4.0930392174456|-4.0930392174456|-4.0930392174456|-4.0930392174456|-4.0930392174456|-4.1198214588931|-4.1322460238989|-4.1373036178611|-4.1373036178611|-4.1628430823761|-4.1628430823761|-4.1628430823761|-4.3549367167638|4.129845262267|4.129845262267|4.129845262267|4.129845262267|4.129845262267|4.129845262267|4.129845262267|4.129845262267|4.129845262267|4.129845262267|4.129845262267|4.129845262267||4.129845262267|4.129845262267|4.1136060563479|||4.1125620567968|4.0940689736131|4.0922330786568|4.0922330786568|4.0357037837618|4.023337476266|3.971263692128|3.9349598060574|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1373988906011|-4.1508325622712|-4.1508325622712|-4.1508325622712|3.9801964310056|3.9801964310056|3.9801964310056|3.9801964310056|3.9801964310056|3.978662546834|3.938402635478|3.8912252658197|3.8770278817623|3.8655238291045|3.8655238291045|3.8655238291045|3.8655238291045|3.8543596687604|3.7771774599606|3.7555138453451|3.7555138453451|3.7555138453451|3.7555138453451|3.7555138453451|3.7555138453451|3.7555138453451|3.7555138453451|3.7555138453451|3.7555138453451|3.710015268746|3.6982392156819|3.6889405558725|3.6889405558725|3.6889405558725|3.6889405558725|3.6889405558725|3.6889405558725|3.6889405558725|3.6889405558725|3.6889405558725|3.6889405558725|3.6889405558725|3.6889405558725|3.6889405558725|3.6889405558725|3.6889405558725|3.6889405558725|3.6889405558725|3.6889405558725|3.674044961203|3.636938936698|3.5784877088198|3.5243196516709|3.5064661800283|3.5056290559656|3.4595878579756|3.4043199462516|-3.5907785270246|-3.5907785270246|-3.5907785270246|-3.5907785270246|-3.5907785270246|-3.5907785270246|-3.5907785270246|-3.5907785270246|-3.5907785270246|-3.5973095334937|3.4366931953703|3.4366931953703|3.4366931953703|3.4366931953703|3.4366931953703|3.4366931953703|3.4366931953703|3.4366931953703|3.4366931953703|3.4095481411919|3.3797201333559|3.3530223566202|3.3330828276719|3.3330828276719|3.3330828276719|3.2837587029233|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2751135221095|3.2652373568847|3.2327080718493|3.2290090445916|3.1504544819108|3.1273801412316|3.1273801412316|3.1273801412316|3.1273801412316|3.1182000069852|3.0747778580183|3.0097532322666|2.9466145756797|2.890238563546||2.8862574006408|2.8862574006408|2.8678415114449|2.813268442371|2.6955204489259|2.6760227153067|2.6586919967073|||2.6201022271468|2.5774468850376|2.5360521024335|-2.8180890637251|-2.8180890637251|-2.8180890637251|-2.8180890637251|-2.8180890637251|-2.8180890637251|-2.9619938789279|2.7716338986517|2.7716338986517|2.7716338986517|2.7716338986517|2.7716338986517|2.7716338986517|2.7716338986517|2.757465418985|2.757465418985|2.757465418985|2.757465418985|2.757465418985|2.7357392673256|2.6864879666171|2.6383200286055|-2.7694828712106|-2.7694828712106|-2.7694828712106|-2.7694828712106|-2.7694828712106|-2.7694828712106
05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP|-119.93580011467|-119.93580011467|-119.93580011467|-119.93580011467|-119.93580011467|-119.93580011467|-119.93580011467|-119.93580011467|-119.93580011467|-119.93580011467|-119.93580011467|-120.13155218507|-120.13155218507|-120.13155218507|-120.13155218507|115.49171875787|115.49171875787|115.49171875787|115.49171875787|115.49171875787|114.08524586175|112.78916376403|110.68569350894|110.68569350894|110.59838706691|110.59838706691|109.77938843801|109.77938843801|109.77938843801|109.77938843801|103.77431743492|102.54357343791|102.54357343791|102.54357343791|102.45719370575|102.45719370575||101.5982771812|101.5982771812|101.5982771812|||100.6764059742|100.6764059742|100.6764059742|100.6764059742|-103.8465313174|-103.8465313174|-103.8465313174|-103.8465313174|-103.8465313174|-103.8465313174|-103.8465313174|-103.8465313174|-103.8465313174|-103.8465313174|-103.8465313174|-103.8465313174|-103.8465313174|-103.8465313174|-103.8465313174|-103.8465313174|-103.8465313174|-103.8465313174|-103.8465313174|-103.87392724639|-105.3437367855|-105.3437367855|-105.90269047876|-105.90269047876|-105.90269047876|-106.54187602091|-107.59652857304|-107.63055671227|-107.63055671227|-107.63055671227|-108.2561745486|-108.32353092137|102.41925677429|102.41925677429|102.41925677429|102.41925677429|101.7563323368|101.7563323368|101.7563323368|101.7563323368|101.7563323368|101.41815009264|100.67757875591|100.67757875591|100.67757875591|100.67757875591|100.67757875591|100.67757875591|100.67757875591|100.67757875591|98.880646622509|98.589604391356|-103.02303605901|-103.02303605901|-103.02303605901|-103.21726338981|-103.33921241317|-103.33921241317|-103.36077837927|-103.36077837927|-104.97789449423|-104.97789449423|-104.97789449423|-104.97789449423|-105.61432848738|-106.57981332989|-106.74978970655|-107.02476574721|-107.42632326448|-107.42632326448|-107.42632326448|-107.42632326448|-107.42632326448|-107.42632326448|-107.42632326448|-107.42632326448|-107.62369107498|102.44650532427|102.44650532427|102.44650532427|102.44650532427|102.35166758103|100.24386404402|99.839208748692|99.839208748692|99.288562189724|99.288562189724|99.288562189724|-104.24414546728|-104.24414546728|-104.24414546728|-104.24414546728|-105.52116370201|-105.52116370201|-105.52531367819|-105.52531367819|-105.52531367819|-105.52531367819|-105.52531367819|101.17015912419|101.17015912419|101.17015912419|101.17015912419|101.17015912419|101.17015912419|101.17015912419|100.68906654126|99.221181061604|96.940921733488|95.801323305357|94.84696958991|94.27084174534|94.27084174534|94.14887720104|94.101855831332|94.101855831332|93.386926151525|93.386926151525|93.386926151525|92.516027531371|91.021976984591|90.261891655317|90.261891655317|90.261891655317|90.261891655317|87.218768336366|86.259743189359|85.146178396674|85.146178396674|85.146178396674|84.781864546109|84.638186558937|84.58409405732|84.436490599578|84.329435101554|83.990346321232|83.990346321232|83.990346321232|83.990346321232|83.990346321232|83.990346321232|83.990346321232|83.990346321232|83.990346321232|83.990346321232|83.990346321232|83.990346321232|83.990346321232|83.990346321232|83.990346321232|83.990346321232|83.990346321232|83.990346321232|83.990346321232|83.990346321232|83.990346321232|83.990346321232|83.144830263066|82.719256865104|82.289514761305|82.289514761305|76.726409618177|76.726409618177|75.91406471654|74.858529544585|74.858529544585|74.858529544585|74.858529544585|74.858529544585|73.888924864477|73.888924864477|73.579363164578|72.56178867516|||-77.205165647887|-77.205165647887|-77.205165647887|-77.205165647887|-77.205165647887|-77.205165647887|-77.205165647887|-77.205165647887|-77.205165647887|-81.511293807982|-81.941101940765|-81.941101940765|77.87138197771|77.87138197771|77.87138197771|77.87138197771|77.87138197771|77.87138197771|77.87138197771|77.87138197771|77.87138197771|76.357878495039|76.357878495039|-80.332313689327|-80.332313689327|-80.332313689327|-80.332313689327|-80.332313689327|-80.332313689327|-80.332313689327|-81.183127253956
05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP|4.8019045468249|4.8019045468249|4.8019045468249|4.8019045468249|4.8019045468249|4.8019045468249|4.8019045468249|4.8019045468249|4.6243382688008|4.5524314504688|4.465235622371|4.465235622371|4.465235622371|4.465235622371|4.465235622371|4.465235622371|4.465235622371|4.465235622371|4.465235622371|4.465235622371|4.465235622371|4.462462611636|4.462462611636|4.462462611636|4.462462611636|4.462462611636|4.462462611636|4.3752488124343|4.3752488124343|4.3752488124343|4.3752488124343|4.3752488124343|4.3752488124343||4.2896096693114|4.2307888122219|||4.137209743462|4.0707885625208||||4.0145537653529|4.0145537653529|4.0145537653529|4.0139486302891|4.0072762955073|3.9923071054224|3.9512300919166|3.9440331669506|3.8689647146944|3.8689647146944|3.8689647146944|3.8342940750921|3.8205488989976|3.7674989115559|3.7613319731744|3.7613319731744|3.7610355192855|3.7572044980912|3.7572044980912|3.7137825502719|-3.9392195000258|-3.9392195000258|-3.9392195000258|-3.9392195000258|-3.9392195000258|-3.9392195000258|-3.9392195000258|-3.9392195000258|-3.9392195000258|-3.9392195000258|-3.9392195000258|-3.9392195000258|-3.9392195000258|-3.9392195000258|-3.9392195000258|-4.0252439991199|-4.1044934210471|-4.1429926485146|-4.210658467514|-4.3331762030199|-4.4491080385543|-4.4491080385543|-4.4491080385543|-4.4491080385543|-4.4491080385543|-4.4491080385543|-4.4491080385543|-4.4491080385543|-4.4877866486815|4.1506186150782|4.1506186150782|4.1506186150782|4.1506186150782|4.1506186150782|4.140798531558|4.130281929354|4.130281929354|4.0323134574405|3.8412372705133|3.7023586066377|3.7023586066377|3.7023586066377|3.6545095611294|3.6215662612606|3.5905180522787|3.5747978895889|3.5488865739755|3.5150961618348|3.4755513514329|3.4347235455832|3.4174706952132|3.3981895199922|3.3975045883085|3.3975045883085|3.3975045883085|3.3975045883085|3.3842273380387|3.3759191992138|3.3533749049168|3.3533749049168|3.3533749049168|3.3533749049168|3.3533749049168|3.3533749049168|3.3533749049168|3.3533749049168|3.3533749049168|3.3176554259185|3.3176554259185|3.3176554259185|3.3176554259185|-3.5477206869617|-3.5477206869617|-3.5477206869617|-3.5477206869617|-3.5477206869617|-3.5477206869617|-3.5477206869617|-3.5477206869617|-3.5477206869617|-3.5558204172501|-3.5558204172501|-3.5558204172501|-3.5558204172501|-3.694689273663|3.4436700417854|3.4436700417854|3.4436700417854|3.4436700417854|3.4436700417854|3.4436700417854|3.4436700417854|3.4436700417854|3.4436700417854|3.4436700417854|3.4436700417854|3.4436700417854|3.4436700417854|3.4170779469121|3.3526422053033|3.3169225123403|3.3169225123403|3.3169225123403|3.3169225123403|3.3169225123403|3.3169225123403|3.3169225123403|3.3169225123403|3.2346760586159|3.2346760586159|3.2346760586159|3.2346760586159||3.2346760586159|3.2346760586159|3.2346760586159|3.2346760586159|3.2346760586159|3.2346760586159|3.2346760586159|3.2127481702984|3.2127481702984|3.2055117084184|3.2055117084184|3.2055117084184|3.2055117084184|3.1884575103829|3.1835894612999||3.1835894612999|3.1675437985229|3.1630108241899|3.1630108241899|3.1630108241899|3.1630108241899|3.1446785799511|3.1400377647096|3.1400377647096|3.1400377647096|3.1400377647096|3.1400377647096|3.1400377647096|3.1400377647096|3.1400377647096|3.1400377647096|3.1400377647096|3.1400377647096|3.1400377647096||3.098503372308|3.098503372308|3.0481892701976|3.0481892701976|2.9586548139643|2.9403942746135|-3.2805080314397|||-3.2805080314397|-3.2805080314397|-3.2805080314397|-3.2805080314397|-3.2805080314397|-3.2805080314397|-3.2805080314397|-3.2805080314397|-3.2805080314397|-3.4201200957562|-3.6709668233953|-3.7739631417683|-3.7767368161337|-3.7832075714686|3.5580863037037|3.5580863037037|3.5580863037037|3.5580863037037|3.5580863037037|3.5580863037037|3.5580863037037|3.5580863037037|3.5562795647213|3.5562795647213|3.5562795647213|3.5562795647213|3.5562795647213|3.5562795647213|3.5562795647213|3.5562795647213|3.5562795647213
05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP|80.165685542343|78.805210413666|-86.042501815561|-86.042501815561|-86.042501815561|-86.042501815561|-86.042501815561|-86.042501815561|-86.042501815561|-86.042501815561|-86.042501815561|-86.042501815561|-86.042501815561|-86.042501815561|-86.042501815561|-86.042501815561|-86.042501815561|-86.437224476871|-89.028024772072|-89.062247915692|-90.392502753411|-91.491359106888|-91.491359106888|-91.985954461484|-94.183280293576|-98.369200512692|-101.83466593085|94.413481505272|94.413481505272|94.413481505272|94.413481505272|94.413481505272|94.413481505272|94.413481505272|94.413481505272|94.413481505272||94.413481505272|94.413481505272|94.413481505272|||94.413481505272|94.413481505272|94.413481505272|94.413481505272|93.647753379474|92.394173778571|92.120748269865|91.775275906268|90.295862101121|89.642067271916|87.989008297438|87.989008297438|87.989008297438|87.856676699845|-93.628678578997|-93.628678578997|-93.628678578997|-93.628678578997|-93.628678578997|-93.628678578997|-93.628678578997|-93.628678578997|-93.628678578997|-93.628678578997|-93.628678578997|-93.628678578997|-93.628678578997|-93.869556839949|-93.869556839949|-93.869556839949|-93.869556839949|-93.869556839949|-93.869556839949|-93.869556839949|-94.362903916402|-94.362903916402|-94.371004249832|-94.731116138323|-94.731241052265|-95.332488396559|-96.014430385655|-96.014430385655|-96.014430385655|-96.014430385655|-96.014430385655|-96.014430385655|-96.014430385655|-96.014430385655|-96.014430385655|-96.014430385655|-96.014430385655|-96.014430385655|-96.014430385655|-96.014430385655|-96.014430385655|-96.014430385655|-96.014430385655|-96.014430385655|-96.014430385655|-96.014430385655|-96.014430385655|-96.014430385655|-96.014430385655|-96.014430385655|-105.80547730771|98.01792906136|98.01792906136|97.205153269172|97.205153269172|96.535089095598|96.535089095598|96.535089095598|94.655653618183|-101.39602567302|-101.39602567302|-101.39602567302|-101.39602567302|-101.39602567302|-101.39602567302|-101.39602567302|-101.39602567302|-101.39602567302|-101.39602567302|-101.39602567302|-101.39602567302|-101.39602567302|-101.39602567302|-101.39602567302|-101.39602567302|-101.39602567302|-101.39602567302|-101.39602567302|-101.39602567302|-101.89447171541|-101.94274306134|-102.32460940025|-102.32460940025|-102.32460940025|-102.32460940025|-102.32460940025|-102.32460940025|-103.42289779077|-103.59543871759|-103.7360436638|-107.13227051715|-108.33362857409|-108.33362857409|-108.33362857409|-108.33362857409|-108.84847356553|102.2635594275|102.2635594275|102.2635594275|102.2635594275|102.2635594275|102.2635594275|102.2635594275|102.2635594275|102.2635594275|102.2635594275|101.31118423929|101.31118423929|101.31118423929|101.31118423929|101.31118423929|100.65409249718|98.404549592682|-104.85606244626|-104.85606244626|-104.85606244626|-104.85606244626|-104.85606244626|-104.85606244626|-104.85606244626|-104.85606244626|-104.85606244626|-104.85606244626|-104.85606244626|-104.85606244626|-108.15840671925|-109.3360068894|-109.55667110025|103.30691563782|103.30691563782|103.30691563782|103.30691563782|103.30691563782|103.30691563782|103.30691563782|103.30691563782|103.30691563782|103.30691563782|103.30691563782|103.30691563782|103.30691563782|103.30691563782|103.30691563782|103.30691563782|103.30691563782|101.32712933418|100.79125337465|100.13750383438|97.833335474479|95.014818804516|94.707161806668|94.707161806668|94.707161806668|94.707161806668|-102.48944979047|-102.48944979047|-102.48944979047|-102.48944979047|-102.48944979047|-102.48944979047|-102.48944979047|-102.48944979047|-102.48944979047|||-102.48944979047|-102.48944979047|-102.48944979047|-102.48944979047|-102.48944979047|-102.48944979047|-102.48944979047|-103.93938584168|-104.34376255494|-105.11807035319|-109.62563592982|-113.84514959202|-114.5489522423|-114.5489522423|-116.3821700906|-116.39584445943|-116.39584445943|-116.39584445943|-116.88622608878|-116.88622608878|-118.19681492986|-118.19681492986|-118.19681492986|-119.28558404633|-119.28558404633|-119.28558404633|-119.28558404633|-119.28558404633|-121.04509245233|-122.93343699063|-127.2982610341
05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP|99.525117875113|98.384102000229|98.384102000229|98.384102000229|98.384102000229|98.384102000229|98.384102000229|98.384102000229|97.630662429589|96.950740695285|95.423535532739|94.851588349636|88.633894502118|86.598577235822|86.598577235822|86.598577235822|86.598577235822|86.598577235822|86.598577235822|86.598577235822|86.598577235822|86.598577235822|86.598577235822|86.598577235822|86.598577235822|86.598577235822|86.598577235822|86.598577235822|86.598577235822|86.598577235822|86.133430720705|86.133430720705|85.920476120201|83.956086442964|83.500106361786|83.500106361786||83.168082400212|83.168082400212|82.220273304923|||81.753186226933|81.736871296662|80.688194652948|79.520587917339|78.098513531472|78.098513531472|78.098513531472|78.098513531472|78.098513531472|77.84869609915|77.629553749747|77.629553749747|77.629553749747|77.629553749747|77.480060315338|76.532828348908|76.532828348908|76.390066851845|76.390066851845|76.3204503698|76.3204503698|75.236616099637|74.021240195479|73.635906600102|73.635906600102|73.635906600102|73.635906600102|73.635906600102|-77.267328351128|-77.267328351128|-77.267328351128|-77.267328351128|-77.267328351128|-77.267328351128|73.996011185193|73.996011185193|73.996011185193|73.996011185193|73.996011185193|73.996011185193|73.996011185193|73.692787408325|73.682710716087|73.682710716087|-78.203964690448|-78.203964690448|-78.203964690448|-78.203964690448|-78.203964690448|-78.203964690448|-78.495733482522|-78.495733482522|-78.495733482522|-78.655980811454|-78.655980811454|-78.655980811454|-78.655980811454|-78.655980811454|-78.655980811454|-78.655980811454|-78.85036502541|-78.85036502541|-78.85036502541|-78.85036502541|-78.894849943462|76.025168413739|76.025168413739|76.025168413739|76.025168413739|76.025168413739|75.914096307878|75.914096307878|75.885109212801|75.366788098994|74.804762943788|73.855293600873|-75.258610223123|-75.258610223123|-75.258610223123|-75.258610223123|-75.258610223123|-75.45678803478|-76.493651676556|-77.187394142571|73.970917834662|73.970917834662|73.970917834662|73.970917834662|-76.229679679606|-76.229679679606|-76.229679679606|-76.229679679606|-76.229679679606|-76.229679679606|-76.229679679606|-76.229679679606|-76.229679679606|-76.229679679606|-76.229679679606|-76.229679679606|-76.229679679606|-76.229679679606|-76.229679679606|-76.299996905563|-77.239879560733|-77.359074102946|-77.359074102946|-77.359074102946|-77.359074102946|-77.359074102946|-77.380033806896|-77.380033806896|-77.877814300887|-77.877814300887|-77.877814300887|-78.368408423918|-79.861534723104|-79.861534723104|-79.861534723104|-79.861534723104|-79.861534723104|-79.861534723104|-80.358648336001|-80.684469363746|-80.684469363746|-80.684469363746|-80.715564334748|-80.715564334748|-80.715564334748|-81.246455709535|-82.329396504382|-83.673002923855|-83.673002923855|-83.673002923855|-83.673002923855|80.610049411445|80.610049411445|80.610049411445|80.610049411445|80.610049411445|80.610049411445|80.610049411445|80.610049411445|80.610049411445|80.610049411445|80.610049411445|80.610049411445|80.610049411445|80.610049411445|80.610049411445|80.610049411445|80.610049411445|80.610049411445|80.610049411445|80.610049411445|80.610049411445|80.610049411445|79.250370416117|79.250370416117|78.99207985078|78.230085925645|78.217165819347|77.708637731539|76.775435530705|76.775435530705|76.775435530705|76.775435530705|76.775435530705|76.775435530705|74.476769255467|74.476769255467|74.306717765267|74.306717765267|73.190520061316|71.572799644274|70.761441082206|68.526606288714|||67.850126944407|67.850126944407|-73.432585087913|-73.432585087913|-73.432585087913|-73.432585087913|-73.432585087913|-76.055650436766|-76.295169101696|-79.933522580443|-80.554569847479|-80.554569847479|-80.554569847479|-80.554569847479|-82.118963699754|-82.282070715421|-82.282070715421|-82.282070715421|-82.282070715421|-82.282070715421|-82.282070715421|-82.282070715421|-82.282070715421|-82.282070715421|-82.282070715421|-82.282070715421|-82.810634382558|-83.167372129573|79.339612161911|79.339612161911|79.339612161911
05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP|38.314005466822|38.314005466822|38.314005466822|38.314005466822|38.314005466822|38.314005466822|38.314005466822|38.314005466822|38.314005466822|37.650005336738|37.515523096793|37.515523096793|37.515523096793|36.246136714875|36.111840367838|36.111840367838|36.111840367838|36.111840367838|36.111840367838|36.111840367838|36.111840367838|36.111840367838|36.111840367838|36.111840367838|36.111840367838|36.111840367838|36.111840367838|36.111840367838|36.111840367838|36.111840367838|36.111840367838|36.111840367838|36.111840367838|36.111840367838|36.111840367838|-37.893963783909||-37.893963783909|-37.893963783909|-37.893963783909|||-37.893963783909|-37.939085975663|-37.939085975663|-37.939085975663|-38.034540617219|-38.123932374573|-38.581035734389|-38.994485564998|-39.162203112712|-39.162203112712|-39.280225850333|-39.397252068416|-39.397252068416|-39.397252068416|-39.397252068416|-39.397252068416|-39.397252068416|-39.397252068416|-39.397252068416|-39.397252068416|-39.397252068416|-39.397252068416|-39.397252068416|-39.397252068416|37.129399880532|37.129399880532|37.129399880532|37.129399880532|37.129399880532|37.129399880532|37.129399880532|37.129399880532|37.129399880532|37.129399880532|37.129399880532|37.129399880532|37.129399880532|36.975240818344|36.975240818344|36.975240818344|36.975240818344|36.881922629421|36.881922629421|36.881922629421|36.58991294762|36.442124641168|35.68458206149|35.656152407228|35.656152407228|35.656152407228|35.656152407228|35.656152407228|35.656152407228|35.656152407228|35.656152407228|35.613682612959|35.613682612959|35.613682612959|35.613682612959|35.030759662592|34.320843849142|34.204269154822|33.844745989149|-35.191010336208|-35.191010336208|-35.191010336208|-35.191010336208|-35.191010336208|-35.191010336208|-35.191010336208|-35.191010336208|-35.258902077462|-35.427669000389|-35.477411110933|-35.598233363955|-35.610854145234|-35.610854145234|-35.610854145234|-35.610854145234|-35.610854145234|-35.692060466547|-35.961178881084|-35.994578672604|-35.994578672604|-35.994578672604|-35.994578672604|-35.994578672604|-35.994578672604|-35.994578672604|-35.994578672604|-35.994578672604|-35.994578672604|-35.994578672604|-35.994578672604|-35.994578672604|-35.994578672604|-35.994578672604|-37.270344707598|-37.270344707598|-37.270344707598|-37.270344707598|-37.372606247917|-37.41956283677|-37.621738350263|-38.393040670147|-38.535601948356|-38.746226574156|-38.942131791553|-38.942131791553|-39.35681235574|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|37.076143732235|36.494604630123|-38.322947054246|-38.322947054246|-38.322947054246|-38.322947054246|-38.613276301864|-38.722528469831|36.69608860974|36.69608860974|36.69608860974|36.69608860974|36.69608860974|36.69608860974|36.187875970254|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|36.150953713632|35.897725043005|35.390805069282|34.713117828716|34.353466924417|33.710517177303|33.513908025644|32.978570883033|32.978570883033|32.978570883033|-36.001627336328||-36.001627336328|-36.001627336328|-36.001627336328|-36.001627336328|-36.001627336328|-36.001627336328|-36.001627336328|||-36.001627336328|-36.001627336328|-36.001627336328|-36.001627336328|-36.001627336328|-36.001627336328|-36.001627336328|-36.001627336328|-36.001627336328|-36.745140272583|-37.975711405504|-38.385236276772|-38.784705177045|-39.520784394715|37.016927452682|37.016927452682|37.016927452682|37.016927452682|37.016927452682|37.016927452682|37.016927452682|37.016927452682|37.016927452682|36.482141834496|36.18354545043|36.18354545043|36.18354545043|36.18354545043|36.18354545043|36.18354545043|36.18354545043
05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP|-10.372086515491|-10.372086515491|-10.497651248579|-10.568167533483|-11.042799778443|-11.042799778443|-11.406666300541|-12.036050816286|10.420770473553|10.420770473553|10.420770473553|10.420770473553|10.420770473553|10.286134264285|10.189828318145|10.189828318145|10.189828318145|10.189828318145|10.189828318145|10.189828318145|10.189828318145|10.14785759958|10.14785759958|10.14785759958|10.14785759958|10.14785759958|10.14785759958|10.14785759958|10.14785759958|10.14785759958|10.14785759958|10.14785759958|10.14785759958|10.14785759958|10.14785759958|9.9065084249047||9.5786200927659|9.5436245730427|9.5436245730427|||9.5436245730427|9.5436245730427|9.5436245730427|9.5436245730427|9.5436245730427|9.5436245730427|9.524672196806|9.524672196806|9.524672196806|9.524672196806|9.524672196806|9.524672196806|9.524672196806|9.524672196806|9.4993579371114|9.4612314417781|9.4289187443748|9.4289187443748|9.4289187443748|9.4289187443748|9.3822178836474|9.3822178836474|9.3822178836474|9.3822178836474|9.3822178836474|9.3822178836474|9.3822178836474|9.3822178836474|9.3822178836474|9.3822178836474|9.3822178836474|9.3822178836474|-10.464535036078|-10.464535036078|-10.464535036078|-10.464535036078|-10.464535036078|-10.556599322649|-10.556599322649|9.6936588826608|9.6936588826608|9.6936588826608|9.6936588826608|9.6936588826608|9.6936588826608|9.6936588826608|9.6936588826608|9.6936588826608|9.6936588826608|9.6936588826608|9.6936588826608|9.6936588826608|9.6936588826608|9.6936588826608|9.6936588826608|9.2937875393178|9.2353861571273|9.2353861571273|9.0326662170624|-10.195244353281|-10.195244353281|-10.195244353281|-10.195244353281|-10.195244353281|-10.195244353281|-10.195244353281|-10.195244353281|-10.195244353281|-10.195244353281|-10.195244353281|-10.195244353281|-10.195244353281|-10.195244353281|-10.195244353281|-10.195244353281|-10.274894823834|-10.274894823834|-10.477771827695|-10.596857730014|-10.618953536465|-10.778392816599|-10.790769392711|-11.090632180883|-11.360257921963|-11.363231352467|-11.798590054665|-11.885933574211|-11.920998777591|-11.920998777591|-12.266109852485|10.858931062409|10.858931062409|10.858931062409|10.661033945821|10.584265748788|10.584265748788|10.584265748788|10.584265748788|10.584265748788|10.397876649305|10.397876649305|10.397876649305|10.397876649305|10.397876649305|10.397876649305|10.397876649305|10.397876649305|10.397876649305|10.397876649305|10.261252091113|-11.00947220133|-11.00947220133|-11.00947220133|-11.00947220133|-11.00947220133|-11.00947220133|-11.00947220133|-11.00947220133|-11.00947220133|-11.00947220133|-11.00947220133|-11.00947220133|-11.00947220133|-11.00947220133|-11.00947220133|-11.00947220133|-11.00947220133|-11.00947220133|-11.00947220133|-11.00947220133|-11.00947220133|-11.00947220133|-11.00947220133|-11.178358102356|-11.307065090111|-11.550905528523|-11.808783812498|-11.989481920638|-12.085257736222|-12.32231755754|-12.32231755754|-12.32231755754|-12.32231755754|-12.488686408165|-12.701040362388|-12.769489658177|-12.892488625646|-13.103320337004|-13.225045397547|-13.225045397547|-13.225045397547|-13.225045397547|-13.225045397547|-13.225045397547|-13.225045397547|-13.225045397547|-13.225045397547|-13.225045397547|-13.971994561914|-14.708049371247|-15.444499097935|-16.677221389469|14.8123070547|14.8123070547|14.8123070547|14.287862433902|14.287862433902|14.287862433902|13.799568800917||13.366010112515|13.366010112515|12.943622980903|12.216803297279|11.761448472603|11.303275631384|-13.005158040943|||-13.005158040943|-13.005158040943|-13.005158040943|-13.005158040943|-13.005158040943|-13.005158040943|-13.005158040943|-13.005158040943|-13.005158040943|-13.005158040943|-13.722952999476|11.874197422358|11.874197422358|11.874197422358|11.874197422358|11.874197422358|11.874197422358|11.874197422358|11.874197422358|11.874197422358|11.746663801578|11.746663801578|11.678515161306|11.374461135633|-13.966886798234|-13.966886798234|-13.966886798234|-13.966886798234|-13.966886798234|-13.966886798234|-13.966886798234
05699|948535|/equities/kungsleden-ab?cid=948535|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP|-215.50069588562|-215.50069588562|-222.72298864678|-223.05332071865|-227.08702302072|-228.6522478008|-233.64138644533|-238.05073379871|-238.05073379871|-238.05073379871|-238.05073379871|-242.72303755412|-244.30337506013|-248.70026192885|-248.70026192885|-248.70026192885|-248.70026192885|-248.70026192885|-248.70026192885|-248.70026192885|-248.70026192885|-248.70026192885|-248.70026192885|-248.70026192885|-255.38917992094|-256.66519879416|-256.66519879416|-256.66519879416|-259.29466532685|240.93817333532|240.93817333532|240.93817333532|240.93817333532|240.93817333532|240.93817333532|240.93817333532||240.93817333532|240.51463703925|239.23848559916|||239.12609511018|237.69566123354|235.10884102906|235.10884102906|234.00806675394|234.00806675394|234.00806675394|234.00806675394|234.00806675394|234.00806675394|234.00806675394|234.00806675394|234.00806675394|234.00806675394|234.00806675394|234.00806675394|234.00806675394|234.00806675394|234.00806675394|234.00806675394|234.00806675394|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|228.65575786554|217.25639762838|208.72233546577|208.72233546577|208.72233546577|208.72233546577|208.72233546577|208.72233546577|208.72233546577|208.72233546577|208.72233546577|208.72233546577|208.72233546577|208.72233546577|208.33037273975|207.20041415527|-230.96598082539|-230.96598082539|-230.96598082539|-230.96598082539|-230.96598082539|-230.96598082539|-230.96598082539|-230.96598082539|-230.96598082539|-230.96598082539|-230.96598082539|-230.96598082539|-231.10456903346||-231.10456903346|-231.10456903346|-237.64396559273|-239.59440196634|-239.59440196634|-239.60728637819|-239.60728637819|-240.23031819799|-243.38246666391|-243.38246666391|-243.38246666391|-247.20983081469|-247.20983081469|-247.20983081469|-247.26092312744|-247.85860511308|-247.85860511308|-247.85860511308|-248.10002430098|-248.10002430098|-248.10002430098|-248.10002430098|-248.10002430098|-248.10002430098|-248.10002430098|-249.75002700108|-251.22717491804|-251.22717491804|-251.22717491804|-251.22717491804|-251.22717491804|-251.22717491804|-251.22717491804|-251.22717491804|-251.22717491804|-254.30797213115|-258.34255436372|-258.34255436372|-258.34255436372|-261.63039007369|-261.63039007369|-261.63039007369|-262.80746237817|-262.80746237817|-262.80746237817|-267.03606930908|-269.81785478787|-270.0405614665|-270.0405614665|-271.91427341543|-271.91427341543|-276.7380815727|-284.24454515149|-284.24454515149|249.35073943227|249.35073943227|249.35073943227|249.35073943227|249.35073943227|249.35073943227|249.35073943227|249.35073943227|249.35073943227|249.35073943227||249.35073943227|249.35073943227|249.35073943227|249.35073943227|249.35073943227|249.35073943227|244.41748825808|240.00307031287|240.00307031287|240.00307031287|237.50341145874|229.17045717638|-273.53339913014|-273.53339913014||-273.53339913014|-273.53339913014|-273.53339913014|-273.53339913014|-273.53339913014|-273.53339913014|-273.53339913014|-273.53339913014|-273.53339913014|||-273.53339913014|-273.53339913014|-273.53339913014|-273.53339913014|-273.53339913014|-273.53339913014|-273.53339913014|-283.81488792238|-287.46098658042|-301.87331842269|-312.94257602521|-317.82508447246|-319.41863196078|-319.41863196078|-323.35658574952|-323.35658574952|-323.35658574952|-323.35658574952|-323.35658574952|-323.35658574952|-323.35658574952|-323.35658574952|-323.35658574952|-323.35658574952|-323.35658574952|-323.35658574952|-324.1295353136|-328.81060326999|-331.97845282495|-332.86495097412|-339.71661253255
05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP|-75.525999272696|-75.525999272696|-75.525999272696|-75.525999272696|-75.525999272696|-75.525999272696|-75.525999272696|-75.525999272696|-75.525999272696|-75.525999272696|-75.525999272696|-76.573331423194|-76.81758919865|-77.374491952453|-77.374491952453|-77.69707098849|-77.69707098849|-77.69707098849|-83.10230330237|-83.586841008417|-83.586841008417|-83.586841008417|-83.586841008417|-83.586841008417|-83.586841008417|-83.586841008417|-83.586841008417|-83.586841008417|-83.586841008417|-83.586841008417|-83.586841008417|-83.586841008417|-83.586841008417|-83.586841008417|-83.586841008417|-83.586841008417||-83.586841008417|-83.586841008417|-83.586841008417|||-83.586841008417|-84.060375422628|-84.200632149814|-84.200632149814|-84.200632149814|-84.200632149814|-84.200632149814|-84.200632149814|-84.200632149814|-84.200632149814|-84.603480081689|-85.280998507501|-85.280998507501|-85.280998507501|-85.280998507501|-85.280998507501|-85.280998507501|-85.280998507501|-85.280998507501|-85.280998507501|-85.280998507501|-85.280998507501|-85.732717220873|-85.732717220873|-91.69746535894|-93.062299370726|-93.062299370726|-94.489262033342|-94.489262033342|-96.269320114976|-96.269320114976|-96.269320114976|-96.415913273367|-96.859346047014|-97.869254266001|-97.869254266001|-98.12139040759|-98.336869050883|-98.336869050883|-98.336869050883|-98.336869050883|-98.336869050883|-98.336869050883|-98.336869050883|-98.336869050883|-98.336869050883|-98.336869050883|-98.336869050883|-98.336869050883|-98.336869050883|-98.336869050883|-98.336869050883|-98.971524134634|-99.340580082998|89.272682473951|89.272682473951|89.272682473951|89.272682473951|89.272682473951|89.272682473951|89.272682473951|88.208534132434|85.776146662448|84.217947178653|83.579039177766|83.579039177766|83.579039177766|83.579039177766|83.579039177766|83.579039177766|83.204488738235|82.357703436373|82.357703436373|81.818084151249|81.818084151249|81.818084151249|81.818084151249|81.818084151249|81.818084151249|81.818084151249|81.818084151249|81.818084151249|81.818084151249|81.818084151249|81.818084151249|81.818084151249|80.406201899825||78.240225435163|75.003032075989|74.822810026924|-84.467098159173|-84.467098159173|-84.467098159173|75.138323894169|75.138323894169|75.138323894169|75.138323894169|75.138323894169|75.138323894169|75.138323894169|75.138323894169|75.138323894169|75.138323894169|75.138323894169|75.138323894169|75.138323894169|75.138323894169|75.138323894169|73.246384368299|73.246384368299|71.666201550118|71.666201550118|71.666201550118|71.002330163367|71.002330163367|71.002330163367|69.683148016806|67.841586966292|67.841586966292|67.841586966292|67.841586966292|67.841586966292|67.841586966292|67.841586966292|66.534725799831|66.534725799831|66.534725799831|66.108028242623|65.465601917952|65.465601917952|65.465601917952|65.465601917952|65.465601917952|65.465601917952|65.465601917952|65.465601917952|65.465601917952|65.465601917952|65.465601917952|65.465601917952|65.465601917952|65.465601917952|63.203447338441|54.426054632773|50.442593823398|50.442593823398|50.442593823398|50.442593823398|50.442593823398|50.442593823398|50.442593823398||50.442593823398|50.442593823398|50.442593823398|50.442593823398|50.442593823398|50.442593823398|50.442593823398|49.030660481944|47.854712227918|47.854712227918|-56.773821422242|-56.773821422242|-56.773821422242|-56.773821422242||-56.773821422242|-56.773821422242|-56.773821422242|-56.773821422242|-56.773821422242|-56.773821422242|-56.773821422242|-56.773821422242|-56.773821422242|||-56.773821422242|-56.773821422242|-56.773821422242|-56.773821422242|-56.773821422242|-56.773821422242|-56.773821422242|-56.773821422242|-56.773821422242|-57.197578612062|-58.000641495091|-58.957891365754|-58.957891365754|-59.494879083354|-60.422086853141|-61.174220392989|-61.174220392989|-61.174220392989|-61.174220392989|-61.174220392989|-62.400889246904|-62.400889246904|-63.566376829796|-63.566376829796|-63.566376829796|-63.566376829796|-64.673749659517|-65.54583541338|-66.239816786893|-68.691462969391|-71.959961228469
05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP|-12.809453461592|-12.809453461592|-12.809453461592|-12.809453461592|-12.809453461592|-13.024670360292|11.855551143168|11.855551143168|11.855551143168|11.855551143168|11.642803830536|11.642803830536|11.642803830536|11.597282112342|-12.258665916226|-12.258665916226|-12.258665916226|-12.258665916226|-12.258665916226|-12.258665916226|-12.258665916226|11.640977045606|11.640977045606|11.640977045606|11.640977045606|11.640977045606|11.640977045606|11.640977045606|11.640977045606|11.640977045606|11.640977045606|11.640977045606|11.640977045606|11.640977045606|11.496641738228|11.100713101815||11.025514116763|10.939182536336|10.893813840252|||10.850348622382|10.811232787076|10.811232787076|10.774703111587|10.590781572061|10.417256649553|10.293340745038|10.242045471476|-10.897953365086|-10.897953365086|-10.897953365086|-10.897953365086|-10.897953365086|-10.897953365086|-10.897953365086|-10.897953365086|-10.897953365086|-10.897953365086|-10.897953365086|-10.897953365086|-10.897953365086|-10.897953365086|-10.897953365086|-10.897953365086|-10.944611628849|-10.944611628849|-10.944611628849|10.135765794757|10.135765794757|10.135765794757|10.116128184004|10.068475804509|9.7927511905978|9.7567199577605|9.7567199577605|9.7567199577605|9.7567199577605|9.7567199577605|9.6677449930283|9.5241607282529|9.3707342781369|9.3695515693756|9.3695515693756|9.3695515693756|9.3695515693756|9.3695515693756|9.3695515693756|9.1652631242462|9.1652631242462|9.1652631242462|9.1652631242462|9.1652631242462|9.1652631242462|9.1652631242462|9.1652631242462|9.1652631242462|9.1652631242462|9.1652631242462|9.1652631242462|9.1357368848267|9.0174093926635|9.0174093926635|9.0174093926635|9.0174093926635|8.9608489989017|8.9608489989017|8.9608489989017|8.9608489989017|8.9608489989017|8.9608489989017|8.9608489989017|8.9608489989017|8.9608489989017|8.7351655958731|-9.2468563335495|-9.2468563335495|-9.2468563335495|-9.2468563335495|-9.2468563335495|8.6444919338158|8.6444919338158|8.6444919338158|8.6444919338158|8.6444919338158|8.6444919338158|8.6444919338158|8.6444919338158|8.6444919338158|8.5958797391179|8.5474222430392|8.4873728233114|8.4873728233114|8.4828615430862|8.4828615430862|8.4785126849314|8.3906807551009|8.1856457005191|8.0401617962175|7.9721358506857|7.9721358506857|7.9721358506857|7.9721358506857|7.9721358506857|7.9721358506857|7.9721358506857|7.8043727575605|7.5753030444588|7.3060031362602|-7.9486081710047|-7.9486081710047|-7.9486081710047|-7.9486081710047|-7.9486081710047|-7.9486081710047|-7.9486081710047|-7.9486081710047|-7.9486081710047|-7.9486081710047|-7.9486081710047|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.4231363083163|7.3417072059092|7.2911189133787|7.139465338087|6.9767395457691|6.7881548626628|6.7135053192473|6.6834506762134|6.6221670852885|6.4387834606818|6.4387834606818|6.4387834606818|6.4168705739635|6.2509672683762|6.0900747027978|5.9568053050157|-6.8093532903878|||-6.8093532903878|-6.8093532903878|-6.8093532903878|-6.8093532903878|-6.8093532903878|-6.8093532903878|-6.8093532903878|-6.8093532903878|-6.8093532903878|-7.1478369615572|-7.5935966330654|7.1697408147984|7.1697408147984|7.1697408147984|7.1697408147984|7.1697408147984|7.1697408147984|7.1697408147984|7.1070021944798|7.1070021944798|7.1070021944798|7.1070021944798|7.0125578595043|6.9353408739512|6.9353408739512|6.9353408739512|6.9353408739512|6.9353408739512|6.9353408739512|6.9353408739512|6.918712342839
05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP|-185.79114947487|-185.79114947487|-185.79114947487|-185.79114947487|-185.79114947487|-185.79114947487|-185.79114947487|-185.79114947487|-185.79114947487|-185.79114947487|-185.79114947487|-191.47905259848|-195.07672443126|190.01408045642|190.01408045642|190.01408045642|190.01408045642|190.01408045642|190.01408045642|190.01408045642|190.01408045642|190.01408045642|190.01408045642|190.01408045642|190.01408045642|190.01408045642|189.14342544203|189.08547456371|189.08547456371|189.08547456371|189.08547456371|189.08547456371|189.08547456371|189.08547456371|189.08547456371|189.08547456371|||189.08547456371|186.87275036295||||185.34020650772|185.34020650772|185.34020650772|185.34020650772|185.34020650772|-194.23348150626|-194.23348150626|-194.23348150626|-194.23348150626|-194.23348150626|-194.23348150626|-194.23348150626|-194.23348150626|-194.23348150626|-194.23348150626|-194.23348150626|-194.23348150626|-194.23348150626|-194.23348150626|-194.23348150626|-194.23348150626|-194.23348150626|-194.23348150626|-194.23348150626|-194.23348150626|-194.23348150626|-194.31314431819|-194.31314431819|-194.31314431819|-194.31314431819|-194.31314431819|-194.31314431819|-195.06343612033|-195.06343612033|-195.06343612033|-195.06343612033|-195.06343612033|-195.06343612033|-195.06343612033|-195.06343612033|-195.06343612033|-196.19270578311|-198.23634111535|-198.5732588843|-198.5732588843|-198.72685136602|-198.72685136602|-198.72685136602|-198.72685136602|-198.72685136602|-198.72685136602|-198.72685136602|-198.72685136602|-198.72685136602|-198.72685136602|-200.29649744879|-201.09610929368|-201.58902606108|-201.58902606108|-203.11002454866|-203.47287408939|-203.47287408939|-204.63652252744|-206.25169949609|-207.63799239162|-207.63799239162|-207.63799239162|-209.06998306914|-209.9333158776|-212.09257319734|-213.51952577482|203.66715579316|203.66715579316|203.66715579316|203.66715579316|203.66715579316|203.66715579316|203.66715579316|203.66715579316|203.66715579316|203.66715579316|203.66715579316|203.66715579316|203.66715579316|203.66715579316|203.66715579316|202.68572865906|202.17795426483|202.17795426483|202.17795426483|199.9755047387|199.41722748745|199.07469720828|-205.76239935659|-205.76239935659|-205.76239935659|-205.76239935659|-205.76239935659|-205.76239935659|-205.76239935659|-205.76239935659|-205.76239935659|-205.76239935659|-205.76239935659|-205.76239935659|-205.76239935659|-205.76239935659|-205.76239935659|-205.76239935659|-205.76239935659|-205.76239935659|-205.76239935659|-205.76239935659|-205.76239935659|-211.91377943647|195.57357704759|194.94286338621|194.04762598468|193.05819934799|193.05819934799|193.05819934799|193.05819934799|193.05819934799|191.37022149777|190.48913804928|189.57681615529|189.09824260513|189.09824260513|189.09824260513|185.93137914649|182.65708607558|182.27110015172|182.27110015172|182.27110015172|182.27110015172|182.27110015172|182.27110015172|182.27110015172|182.11233553642|181.97325702648|181.97325702648||180.24805488565|178.86451085384|178.16387880051|178.16387880051|178.16387880051|178.16387880051||178.16387880051|177.59258769694|177.59258769694|177.59258769694|177.59258769694|177.59258769694|177.59258769694|177.59258769694|177.59258769694|176.21310787045|176.21310787045|176.21310787045|176.21310787045|173.1145695563|171.16062978858|170.37237744413|170.37237744413|168.46929979415|166.70284782333||166.70284782333|161.61426772986|160.10474056573|157.58304812479|155.43934782451|155.43934782451|155.43934782451||||155.43934782451|155.43934782451|155.43934782451|155.43934782451|155.43934782451|-170.96165478811|-170.96165478811|-170.96165478811|-177.0217899877|-177.0217899877|-179.07976834842|-179.65403951917|-179.65403951917|-180.97115552993|-181.19017196332|-182.65464224679|-182.65464224679|-182.65464224679|-182.65464224679|-182.65464224679|-182.65464224679|-182.65464224679|-182.65464224679|-182.65464224679|-182.65464224679|-182.65464224679|-184.89404270232|-189.20449206101|-189.82720763669|-191.00801391056
05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP|19.941910779767|19.941910779767|19.941910779767|19.941910779767|19.941910779767|19.941910779767|19.941910779767|19.853149835333|19.853149835333|19.677611289272|19.254654815737|-20.644404812842|-20.644404812842|-20.644404812842|-20.644404812842|-20.644404812842|-20.644404812842|-20.644404812842|-20.644404812842|-20.644404812842|-20.644404812842|-20.644404812842|-20.644404812842|-20.644404812842|-21.022950406637|-21.163053942433|-21.163053942433|-21.163053942433|-21.275615004158|-21.31401695527|-22.16085141806|20.334617249049|20.334617249049|20.334617249049|19.558501684971||||18.888948892217|18.888948892217||||18.888948892217|18.888948892217|18.888948892217|18.888948892217|18.888948892217|18.888948892217|18.888948892217|18.888948892217|18.888948892217|18.888948892217|18.888948892217|18.888948892217|18.888948892217|18.888948892217|18.888948892217|18.888948892217|18.888948892217|-20.122344984404|-20.122344984404|-20.122344984404|-20.122344984404|-20.122344984404|-20.122344984404|-20.122344984404|-20.122344984404|-20.122344984404|-20.122344984404|-20.122344984404|-20.122344984404|-20.122344984404|-20.122344984404|-20.122344984404|-20.143161576977|-20.344793782464|-20.344793782464|-20.344793782464|-20.680013111158|-20.974348839702|-20.992850898462|-20.992850898462|-20.992850898462|-20.992850898462|-20.992850898462|-20.992850898462|-20.992850898462|-20.992850898462|-20.992850898462|-20.992850898462|-20.997938589746|-20.997938589746|-20.997938589746|-20.997938589746|-20.997938589746|-20.997938589746|-20.997938589746|-20.997938589746|-20.997938589746|-20.997938589746|-20.997938589746|-20.997938589746|-21.066096370228|-21.066096370228|-21.185107090746|-21.528797629448|-21.805864145852|-21.805864145852|-21.805864145852|-22.038010945555|-22.038010945555|-22.038010945555|-22.038010945555|-22.038010945555|-22.038010945555|-22.038010945555|-22.038010945555|-22.120568344589|-22.375076052873|-22.424527960054|-22.517254119705|-22.878565953386|-23.2602892697|-23.63404143447|-23.63404143447|-23.829209376195|-23.829209376195|21.591963884739|21.591963884739|21.339314759552|21.339314759552|21.339314759552|21.07590549608|20.722239967729|20.722239967729|20.722239967729|20.722239967729|20.722239967729|20.722239967729|20.722239967729|20.719618183938|20.719618183938|20.719618183938|20.719618183938||20.719618183938|20.719618183938|20.719618183938|20.719618183938|20.039712749105|20.039712749105|19.600792074845|19.357290252025|19.357290252025|19.357290252025|19.357290252025|19.357290252025|19.357290252025|19.357290252025|19.357290252025|19.110322086872|-20.666237337599|-20.666237337599|-20.666237337599|-20.666237337599|-20.666237337599|-20.666237337599|-20.666237337599|-20.666237337599|-20.666237337599|-20.666237337599|-20.666237337599|-20.666237337599|-20.666237337599|-20.765134119705|-20.765134119705|-21.003759993133|-21.231867195299|-21.236582942727|-21.305648375355|-21.784609106738|20.507216510947|20.507216510947||20.507216510947|20.507216510947|20.507216510947|20.507216510947|20.507216510947|20.507216510947||20.507216510947|20.507216510947|20.507216510947|20.507216510947|20.507216510947|20.507216510947|20.507216510947|20.507216510947|20.507216510947|20.507216510947|20.507216510947|20.507216510947|20.409577493168|20.409577493168|20.409577493168|20.409577493168|20.409577493168|20.409577493168|20.181753295767||19.948583925344|19.948583925344|19.76509331396|19.353437833552|18.977152432075|18.886281001426|18.284791754912|||18.284791754912|-20.311694462193|-20.311694462193|-20.311694462193|-20.311694462193|-20.311694462193|-20.311694462193|-20.311694462193|-20.311694462193|-21.365770586213|-22.02863466285|-22.349593819759|-22.602326805483|-22.730364198034|20.940804435989|20.940804435989|20.940804435989|20.940804435989|20.940804435989|20.940804435989|20.940804435989|20.940804435989|20.940804435989|20.630487898041|20.630487898041|20.630487898041|20.630487898041|20.630487898041|20.630487898041|20.630487898041|20.630487898041
05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP|19.073282963107|18.636761888315|18.636761888315|18.636761888315|18.636761888315|18.636761888315|18.636761888315|18.636761888315|18.636761888315|18.636761888315|-19.641312752676|-19.641312752676|-19.641312752676|-19.641312752676|-19.641312752676|-19.641312752676|-19.641312752676|-19.641312752676|-19.8484020879|-19.978225567841|-20.36941756463|-20.65310775174|-20.65310775174|-21.057898112285|19.833012948642|19.833012948642|19.833012948642|19.833012948642|19.833012948642|19.833012948642|19.833012948642|19.833012948642|19.833012948642|19.833012948642|19.833012948642|19.833012948642||19.692792241452|19.63738150181|19.63738150181|||19.63738150181|19.57153441709|19.468372634183|19.287079602624|19.152867085564|19.117074709058|18.849250083632|18.721388981813|18.715204624026|18.715204624026|18.715204624026|18.715204624026|18.715204624026|18.715204624026|18.715204624026|18.715204624026|18.715204624026|18.715204624026|18.715204624026|18.570228156877|18.369780786453|18.369780786453|18.369780786453|18.369780786453|18.369780786453|18.369780786453|18.369780786453|18.369780786453|18.369780786453|18.369780786453|18.267586748115|18.267586748115|18.267586748115|18.267586748115|18.267586748115|18.111207158821|18.109626013809|18.109626013809|18.109626013809|18.109626013809|18.109626013809|18.109626013809|18.109626013809|18.109626013809|18.109626013809|18.109626013809|18.109626013809|18.109626013809|18.109626013809|18.109626013809|18.109626013809|18.109626013809|18.109626013809|18.109626013809|18.109626013809|17.971250223642|17.746389362024|17.503384696994|17.503384696994|17.503384696994|17.317926631541|17.305033890517|17.305033890517|17.170593703358|-18.149899624904|-18.149899624904|-18.149899624904|-18.149899624904|-18.149899624904|-18.149899624904|-18.149899624904|-18.201918762642|-18.201918762642|-18.201918762642|-18.201918762642|-18.201918762642|-18.201918762642|-18.201918762642|-18.201918762642|-18.201918762642|-18.201918762642|-18.626576920039|17.493614343748|17.493614343748|17.493614343748|17.493614343748|17.493614343748|17.493614343748|17.45957284939|17.430357890788|17.35744826669|17.35744826669|17.209109384423|17.205813009804|17.205813009804|17.074377081075|17.074377081075|17.074377081075|17.074377081075|17.074377081075|16.740973602047|16.709412991268|16.709412991268|16.709412991268|16.709412991268|16.538237716603|16.424708209487|16.349894080759|16.349894080759|16.349894080759|-17.232079248877|-17.232079248877|-17.232079248877|-17.232079248877|-17.232079248877|-17.232079248877|-17.232079248877|-17.232079248877|-17.232079248877|-17.232079248877|-17.232079248877|-17.232079248877|-17.232079248877|-17.232079248877|-17.232079248877|-17.280642859639|-17.496566232423|-17.496566232423|-17.496566232423|-17.533411330408|-17.533411330408|-17.533411330408|-17.533411330408|-17.533411330408|-17.533411330408|16.559551246626|16.559551246626|16.559551246626|16.559551246626|16.559551246626|16.559551246626|16.559551246626|16.559551246626|16.428390617351|16.181922610378|16.181922610378|16.181922610378|16.116857086923|16.116694404617|16.116694404617|16.116694404617|16.116694404617|16.116694404617|16.116694404617|16.116694404617|16.116694404617|16.116694404617|16.116694404617|16.116694404617|15.890772344818|15.662492731457|15.662492731457|15.662492731457|15.64776990507|15.384744088892|15.35457856682|15.295642190808|15.083212752733|14.885792197556|14.506714014842|14.376348129725|14.080386921008|14.078763427822|13.737237495944|13.501097567396|13.303441294383|13.026045914437|||12.79255063881|12.622834659832|12.472871384375|-14.105602140695|-14.105602140695|-14.105602140695|-14.105602140695|-14.105602140695|-14.105602140695|-15.143446413974|-15.595705622605|-15.595705622605|-15.595705622605|-15.595705622605|-16.073525527588|14.658860838555|14.658860838555|14.613716705521|14.613716705521|14.456483324478|14.456483324478|14.456483324478|14.199981433495|13.973868721442|13.691520710473|13.647801367977|13.488108815777|13.488108815777|13.488108815777|13.480134321863|13.480134321863
05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP|-137.47874518814|-137.47874518814|-139.13479096561|-139.86606883028|-139.86606883028|-139.86606883028|-141.69007596947|-142.4723064632|-142.48966516321|-142.48966516321|-142.48966516321|-142.48966516321|-142.48966516321|-142.48966516321|-142.86629140449|-145.81810969856|-146.10749356654|-146.10749356654|-146.10749356654|-146.10749356654|139.86541615416|139.86541615416|139.86541615416|139.86541615416|139.86541615416|139.86541615416|138.95090654224|138.95090654224|138.95090654224|138.95090654224|138.95090654224|138.95090654224|138.16327770915|134.20559468497|133.73839526757|133.73839526757||133.73839526757|133.43711382133|132.05789509065|||131.21988784215|130.59987504108|-136.79187513507|-136.79187513507|-136.79187513507|-136.79187513507|-136.79187513507|-136.79187513507|-136.79187513507|-136.79187513507|-136.79187513507|-136.79187513507|-136.79187513507|-138.52430519701|-138.79765939316|-140.20129743771|133.23234918141|133.23234918141|133.0942787332|132.96031445073|132.90717076136|132.90717076136|-137.61127745232|-137.61127745232|-137.61127745232|-137.61127745232|-137.61127745232|-137.61127745232|-137.61127745232|-137.61127745232|-137.61127745232|-137.61127745232|-137.61127745232|-137.61127745232|-139.79518092033|-140.33908126483|-142.11008927701|-144.52232124935|-146.40813183929|-148.13610633375|-149.13025435873|-149.423475223|-149.423475223|-149.423475223|-149.423475223|-149.423475223|146.75219858442|144.21792919642|144.21792919642|144.21792919642|144.21792919642|144.21792919642|142.65890032358|142.65890032358|142.65890032358|142.65890032358|142.65890032358|135.82656422265|135.51562521864|135.30074419367|134.68136209236|132.92373311504|131.27454547351|131.27454547351|131.27454547351|131.27454547351|131.27454547351|131.27454547351|131.27454547351|131.27454547351|131.27454547351|131.27454547351|131.27454547351|-137.80560582101|-137.80560582101|-137.80560582101|-137.80560582101|-137.80560582101|-137.80560582101|-137.80560582101|-139.20622394283|-141.25691549203|-142.85212730723|-143.6042652589|-145.30203718409|-146.17726065566|-147.28306756473|-147.88238038067|-147.88238038067|-147.88238038067|-147.88238038067|-147.88238038067|-147.88238038067|-148.96744887732|-148.96744887732|-148.96744887732|-148.96744887732|-148.96744887732|-148.96744887732|-148.96744887732|-148.96744887732|-148.96744887732|-149.10431551826|-149.81590138422|-150.45656692702|-151.53209886491|-151.53209886491|-151.53209886491|-151.53209886491|-151.53209886491|-151.53209886491|-151.53209886491|-151.53209886491|-152.14429823172|-152.14429823172|-152.14429823172|-152.14429823172|-152.14429823172|-152.14429823172|147.89180778004|147.89180778004|147.89180778004|147.89180778004|147.89180778004|147.89180778004|146.36311365209|145.58402025525|145.09613378648|144.55557155579|144.55557155579|144.55557155579|144.55557155579|-151.21935415367|-151.21935415367|-151.21935415367|-151.21935415367|-151.21935415367|-151.21935415367|-151.21935415367|-151.21935415367|-151.21935415367|-151.21935415367|-151.21935415367|-151.21935415367|-152.08006736501|-152.08006736501|-153.18062667564|-154.95347849214|-157.53824976152|-157.53824976152|-158.67582509988|-159.38571612211|149.88770267638|149.88770267638|149.88770267638|149.88770267638|149.88770267638|149.88770267638|149.88770267638|149.73633969793|149.43900239626|149.43900239626|145.88752934844|145.07484063441|145.07484063441|145.07484063441|145.07484063441|145.07484063441|145.07484063441|141.22245634145|141.22245634145|141.22245634145|141.22245634145|141.22245634145|141.22245634145|141.22245634145|138.33607480865|||136.0928480133|133.81428082613|131.06030965545|-146.65732181703|-146.65732181703|-146.65732181703|-146.65732181703|-148.76230184938|-149.48033250599|-151.67035379109|-151.67035379109|-151.67035379109|-151.90359017405|-151.90359017405|-151.90359017405|-151.90359017405|-153.83262609942|-154.50509425131|-154.50509425131|-155.66676766042|-157.20000236658|-157.20000236658|-157.20000236658|-157.20000236658|-157.20000236658|-157.20000236658|-157.60000873305|-159.65556881933|-161.21449273807|-161.21449273807|-161.21449273807
05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP|427.85938130899|421.62153648318|419.53503104251|414.57780107968|408.62534199283|405.57259644983|404.09334255145|404.09334255145|400.99258927157|396.68622386512|390.17306123902|389.81265498454|377.23627992532|-385.60195222142|-385.60195222142|-385.60195222142|-385.60195222142|-385.60195222142|-385.60195222142|-385.60195222142|-385.60195222142|-385.60195222142|-385.60195222142|-385.60195222142|-385.60195222142|-385.60195222142|-385.60195222142|-385.60195222142|-385.60195222142|378.32615783176|378.32615783176|378.32615783176|378.32615783176|378.32615783176|378.32615783176|378.32615783176||378.32615783176|377.81796060625|375.78662052225|||375.56291982941|375.24213009203|371.51347923637|369.2316364752|367.07222204304|367.07222204304|367.07222204304|367.07222204304|367.07222204304|367.07222204304|367.07222204304|367.07222204304|367.07222204304|367.07222204304|367.07222204304|367.07222204304|367.07222204304|365.48692735142|361.46324277925|357.77027518007|356.53364824424|-372.33506933279|-372.33506933279|-372.33506933279|-372.58340630076|-373.29268078828|-374.71409146018|-376.67542536105|-376.67542536105|-379.30317402089|-379.30317402089|-379.30317402089|-379.30317402089|-379.30317402089|-380.39241557877|-382.50823207211|-384.67024904171|-389.76038853661|-389.76038853661|-389.76038853661|-389.76038853661|-389.76038853661|-389.76038853661|-389.76038853661|-389.76038853661|-389.76038853661|-389.76038853661|-389.76038853661|-389.76038853661|-389.98932602158|-395.31034461382|-405.93371996751|-408.01526000621|-409.81694674627|-411.07439714158|-411.71597953068|-412.90665918177|-412.9790217215|-412.9790217215|-412.9790217215|-415.88236774936|-416.54154157581|-416.54154157581|-416.54154157581|-416.54154157581|-422.17948351902|-428.1357444238|-429.7136933485|412.03708486118|412.03708486118|412.03708486118|412.03708486118|412.03708486118|412.03708486118|411.42452991845|411.08837539225|407.96764091632|407.96764091632|407.96764091632|407.96764091632|407.96764091632|407.96764091632|407.96764091632|407.96764091632|407.96764091632|407.96764091632|407.96764091632|407.96764091632|407.0862785355|404.85141923866|404.50156336847|396.39062596497|391.74514708185|391.60571050273|390.81446694281|390.81446694281|-413.55557642686|-413.55557642686|-413.55557642686|-413.55557642686|-413.55557642686|-413.55557642686|-413.55557642686|-413.55557642686|-417.63744715204|-417.63744715204|-417.63744715204|-417.63744715204|398.38266332076|392.08787702436|392.08787702436|392.08787702436|392.08787702436|392.08787702436|392.08787702436|392.08787702436|392.08787702436|392.08787702436|392.08787702436|392.08787702436|389.71704446897|389.71704446897|389.71704446897|389.71704446897|389.71704446897|385.94116933727|382.1512955337|379.83476942438|377.43004931533|377.43004931533|377.43004931533|370.8889501263|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.20341139664|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-385.48796903462|-395.23107636605|-415.40119630136|383.25265817303|383.25265817303|-398.77862389159|-398.77862389159|-398.77862389159|-398.77862389159|-398.77862389159|-398.77862389159|-398.77862389159|-398.77862389159|-398.77862389159|||-398.77862389159|-398.77862389159|-398.77862389159|-398.77862389159|-398.77862389159|-398.77862389159|-398.77862389159|-399.00200616076|-399.00200616076|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-415.89706069292|-418.796737155|-418.85194509193|-419.44682563583|-419.44682563583|-421.28536758202
05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP|-3.9260183843495|-3.9260183843495|-3.9805759757229|-4.0684178371637|-4.1567974641818|-4.24477764539|-4.24477764539|-4.24477764539|-4.24477764539|-4.24477764539|-4.24477764539|-4.24477764539|-4.2615306926224|-4.3818118917118|-4.4445686193716|-4.468483370433|-4.468483370433|-4.468483370433|-4.468483370433|-4.468483370433|-4.468483370433|-4.468483370433|-4.468483370433|-4.5366481872508|-4.6295386355884|4.1206916274409|4.1206916274409|4.1206916274409|4.1206916274409|4.1206916274409|4.1206916274409|4.1206916274409|4.1206916274409||3.9785462950976|3.957273917652|||3.9194152413219|3.8824614483349||||3.7692905220977|-4.0846641060311|-4.0846641060311|-4.0846641060311|-4.0846641060311|-4.0846641060311|-4.0846641060311|-4.0846641060311|-4.0846641060311|-4.0846641060311|-4.1156267851147|3.7155793461642|3.7155793461642|3.7155793461642|3.7155793461642|3.7155793461642|3.7155793461642|3.7155793461642|3.7155793461642|-4.0919264956165|-4.0919264956165|-4.0919264956165|-4.0919264956165|-4.0919264956165|-4.0919264956165|-4.0919264956165|-4.0919264956165|-4.0919264956165|-4.0978565162985|-4.0978565162985|-4.0978565162985|-4.1447294494144|-4.1697799518754|-4.1697799518754|-4.1697799518754|-4.1809776309519|-4.2773083849515|3.845225897305|3.845225897305|3.845225897305|3.845225897305|3.845225897305|3.845225897305|3.845225897305|3.845225897305|3.845225897305|-4.3065915226267|-4.3065915226267|-4.3065915226267|-4.3065915226267|-4.3065915226267|-4.3065915226267|-4.3065915226267|-4.3065915226267|-4.3629905911867|-4.3934340181819|-4.4197045236684|-4.4450050625378|-4.5106723345181|-4.58308011038|-4.5834222738709|-4.6129140130641|-4.624237457024|-4.7420419223959|-4.7594272584825|-4.7594272584825|-4.7594272584825|-4.7594272584825|-4.7594272584825|-4.7594272584825|-4.7594272584825|-4.7594272584825|-4.7594272584825|-4.7594272584825|-4.7594272584825|-4.7594272584825|-4.8164746199613|-4.8760830996837|-4.9159812793032|-4.9437567773677|4.438983071563|4.438983071563|4.438983071563|4.438983071563|4.438983071563|4.438983071563|4.438983071563|4.438983071563|4.438983071563|4.438983071563|4.438983071563|4.438983071563|4.438983071563|4.438983071563|4.438983071563|4.438983071563|4.438983071563|4.3790778887093|4.3790778887093|4.295864265475|-4.8562104723658|-4.8562104723658|-4.8562104723658|-4.8562104723658|-4.9039750468038|-4.9039750468038|-4.9039750468038|-4.9039750468038|-4.9039750468038|-4.9039750468038|-4.9039750468038|-4.9529160189888|-4.9529160189888|-4.9529160189888|-5.079906800087|-5.1017852124193|-5.3277613649345|-5.4420681540145|4.8883794671289|4.8883794671289|4.8883794671289|4.8883794671289|4.8883794671289|4.8883794671289|4.7756993644759|4.738832777664|-5.2984672893784|-5.2984672893784|-5.2984672893784|-5.2984672893784|-5.2984672893784|-5.2984672893784||-5.2984672893784|-5.2984672893784|-5.2984672893784|-5.2984672893784|-5.2984672893784|4.710024120808|4.710024120808|4.710024120808|4.6236377583614||4.5199274140568|4.5199274140568|4.5199274140568|4.5199274140568|4.5199274140568||4.5199274140568|4.4610302534337|4.4118759525267|4.4118759525267|4.4118759525267|4.4118759525267|4.3823066963584|4.3339967660648|4.3339967660648|4.3339967660648|4.3339967660648|4.3339967660648|4.2698854530898|4.2373169621988|4.2126925238051|4.2126925238051|4.2126925238051|4.2126925238051|4.1103238775012||4.1103238775012|4.0121375138756|3.9863753114802|3.9629724593805|3.8178054457151|-4.6042582811842|-4.6042582811842|||-4.6042582811842|-4.6042582811842|-4.6042582811842|-4.6042582811842|-4.6042582811842|-4.6042582811842|-4.6042582811842|-4.8245092168924|-5.0055656185279|-5.148804888658|-5.148804888658|-5.148804888658|-5.1563815023012|-5.1563815023012|-5.1563815023012|-5.1563815023012|-5.1563815023012|-5.1563815023012|-5.1563815023012|-5.1563815023012|-5.1563815023012|-5.1563815023012|-5.1563815023012|-5.1563815023012|-5.1563815023012|-5.1563815023012|-5.1703598766056|-5.1703598766056|-5.2029875478292|-5.2029875478292|-5.3055416700072
05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP|31.751840317889|31.139822761928|29.993135444229|28.385705197195|27.417450070756|27.077167855785|26.751297909999|24.784423091037|24.784423091037|24.784423091037|24.784423091037|24.784423091037|24.784423091037|24.784423091037|24.784423091037|24.784423091037|24.784423091037|24.784423091037|24.784423091037|24.784423091037|24.784423091037|24.784423091037|24.784423091037|24.784423091037|24.784423091037|24.784423091037|24.784423091037|24.784423091037|24.784423091037|24.784423091037|24.784423091037|24.580470113868|23.941719880239||23.941719880239|23.941719880239|||23.941719880239|23.739688412498||||23.458070460928|23.458070460928|23.458070460928|23.458070460928|23.458070460928|23.458070460928|23.458070460928|23.202301228458|22.753666997413|22.56518631562|22.455763081538|22.318624209284|-24.204715218991|-24.204715218991|-24.204715218991|-24.204715218991|-24.204715218991|-24.204715218991|-24.204715218991|-24.204715218991|-24.204715218991|-24.204715218991|-24.204715218991|-24.204715218991|-24.204715218991|-24.205239471296|-24.828444626719|-24.828444626719|-25.390178424819|-25.390178424819|-25.604641630366|-25.671409892098|-25.671409892098|-26.093788781713|-26.220875809535|-26.614307268841|-27.045441166834|-27.045441166834|-27.696044727912|-27.823383115785|-28.017092783204|24.791796564266|24.791796564266|24.791796564266|24.791796564266|24.791796564266|24.791796564266|24.791796564266|24.791796564266|24.791796564266|24.791796564266|24.791796564266|24.791796564266|24.791796564266|24.730180879412|24.730180879412|24.730180879412|24.730180879412|24.730180879412|24.730180879412|24.730180879412|24.730180879412|24.730180879412|24.730180879412|24.730180879412|24.730180879412|24.730180879412|24.730180879412|24.310017310176|24.310017310176|24.310017310176|24.310017310176|-26.972998132613|-26.972998132613|-26.972998132613|-26.972998132613|-26.972998132613|-26.972998132613|-26.972998132613|-26.972998132613|-27.04333166536|24.169666314394|24.169666314394|24.169666314394|24.169666314394|24.169666314394|24.169666314394|24.169666314394|24.169666314394|24.169666314394|24.169666314394|24.169666314394|24.169666314394|24.169666314394|24.169666314394|24.169666314394|24.169666314394|24.169666314394|24.095928755424|24.095928755424|24.095928755424|24.095928755424|24.095928755424|24.095928755424|24.095928755424|24.095928755424|24.095928755424|24.095928755424|24.074366135754|23.292629395765|23.206981197527|23.206981197527|23.206981197527|-26.092183405104|-26.092183405104|-26.092183405104|-26.092183405104|-26.092183405104|-26.092183405104|-26.092183405104|-26.092183405104|-26.092183405104|-26.092183405104|-26.092183405104|-26.092183405104|-26.092183405104|-26.092183405104|-26.092183405104|-26.092183405104|-26.092183405104|-26.092183405104|-26.092183405104||-26.092183405104|-26.710203177336|-27.19467142622|-27.65519002853|-27.74298586499|-27.74298586499|-27.74298586499|-27.74298586499|-27.74298586499||-27.74298586499|-27.74298586499|-27.74298586499|-27.74298586499|-28.216651859674||-28.916279835605|-29.093643130089|-29.376270547206|-29.391411426658|-29.842679477394|-30.06701143958|-30.06701143958|-30.311124470254|-30.995694428043|-31.618549008454|-32.145396637441|-32.145396637441|-32.145396637441|-32.145396637441|-32.145396637441|-32.145396637441|-32.145396637441|-32.145396637441|-32.145396637441||-32.145396637441|-34.143774482411|26.38136124964|26.224644524023|26.224644524023|-31.329506258758|-31.329506258758|||-31.329506258758|-31.329506258758|-31.329506258758|-31.329506258758|-31.329506258758|-31.329506258758|-31.329506258758|-32.231673404676|-32.666303287063|-33.655892727677|-34.470824321753|-34.470824321753|-34.470824321753|-34.470824321753|-35.098693830709|-35.469659256648|-35.641480734579|-35.641480734579|-35.641480734579|-36.307588499795|-36.307588499795|-36.307588499795|-36.307588499795|-36.307588499795|-36.307588499795|-36.307588499795|-36.57732213207|-36.753455860987|-36.753455860987|-36.753455860987|-36.753455860987
05710|13814|/equities/postnl|MSCI_EU_SMALLCAP|1.1472742635399|1.1472742635399|1.1472742635399|1.1472742635399|1.1472742635399|1.1472742635399|1.1472742635399|1.1472742635399|1.1472742635399|1.1472742635399|1.1472742635399|1.1472742635399|1.1179714156952|1.0983016108767|1.0758986369542|1.0758986369542|1.0758986369542|1.0758986369542|1.0538874087258|1.0273193383133|-1.1465132174456|-1.1465132174456|-1.1465132174456|-1.160878398405|1.0665893752046|1.0665893752046|1.0665893752046|1.0665893752046|1.0665893752046|1.0665893752046|1.0665893752046|1.0665893752046|1.0665893752046|1.0665893752046|1.0343215221241|1.0108572635469||1.0035080681705|0.99762012014381|0.99163349744999|||0.98492607670055|0.97897341733759|0.97847047653005|0.97632438577995|0.97632438577995|0.97632438577995|0.97632438577995|0.97632438577995|0.96163820599831|-1.0279004858125|-1.0279004858125|-1.0279004858125|-1.0279004858125|-1.0279004858125|-1.0279004858125|-1.0279004858125|-1.0279004858125|-1.0279004858125|-1.0279004858125|-1.0279004858125|-1.0279004858125|-1.0279004858125|-1.0279004858125|-1.0279004858125|-1.0279004858125|-1.0279004858125|-1.0279004858125|-1.0326412885349|-1.0326412885349|-1.0326412885349|-1.0326412885349|-1.0326412885349|-1.0326412885349|-1.0326412885349|-1.0326412885349|-1.0326412885349|-1.0326412885349|-1.0338195101176|-1.0338195101176|0.97131623799652|0.97131623799652|0.97131623799652|0.97131623799652|0.97131623799652|0.97131623799652|0.97131623799652|0.97131623799652|0.97131623799652|0.97131623799652|0.97131623799652|0.97131623799652|0.97131623799652|0.97131623799652|0.97131623799652|0.97131623799652|0.97131623799652|0.97131623799652|0.97131623799652|0.93740691272252|0.93656079551965|0.93656079551965|0.93656079551965|0.93640974126866|0.93640974126866|0.93640974126866|0.93640974126866|0.93640974126866|0.93640974126866|0.93640974126866|0.93640974126866|0.93640974126866|0.9327466115369|0.9327466115369|-1.0123748353434|-1.0123748353434|-1.0123748353434|-1.0123748353434|-1.0123748353434|-1.0123748353434|-1.0123748353434|-1.0123748353434|-1.0123748353434|-1.0123748353434|-1.0123748353434|-1.0123748353434|-1.0123748353434|-1.0123748353434|-1.0123748353434|-1.0123748353434|-1.0123748353434|-1.0123748353434|-1.0123748353434|-1.0123748353434|-1.0123748353434|-1.0245831367387|-1.0349812802356|-1.0463958809422|-1.0560997935662|-1.0560997935662|-1.0560997935662|-1.0560997935662|-1.0560997935662|-1.0560997935662|-1.0560997935662|-1.0629719929043|-1.0851355179751|0.95161748049269|0.95161748049269|0.95161748049269|0.95161748049269|0.89950572027392|0.89950572027392|0.89950572027392|0.89950572027392|0.89950572027392|0.89950572027392|0.89950572027392|0.89950572027392|0.89950572027392|0.89950572027392|0.89950572027392|0.89950572027392|0.89950572027392|0.89950572027392|0.89950572027392|0.8929785266367|0.84775392709479|-0.94131915229215|-0.94131915229215|-0.94131915229215|-0.94131915229215|-0.94131915229215|-0.94131915229215|-0.94980771551014|-0.94980771551014|-0.94980771551014|-0.94980771551014|-0.94980771551014|-0.94980771551014|-0.94980771551014|-0.94980771551014|-0.94980771551014|-0.94980771551014|-0.94980771551014|0.88668666032278|0.88668666032278|0.88668666032278|0.88668666032278|0.88006846934915|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.94999415237945|-0.96966019558953|-0.98429961285531|-0.98429961285531||-1.0183884411116|-1.0354038409679|-1.0365524229215|-1.0365524229215|-1.0365524229215|-1.0365524229215|-1.0365524229215|||-1.0365524229215|-1.0365524229215|-1.0365524229215|-1.0365524229215|-1.0365524229215|-1.0365524229215|-1.0365524229215|-1.0365524229215|-1.0365524229215|-1.0365524229215|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526|-1.0583277405526
05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP|-19.136369578935|-19.136369578935|-19.136369578935|-19.136369578935|-19.136369578935|-19.412077339598|-19.620641187505|-20.385712574672|19.092750146658|19.092750146658|19.092750146658|19.092750146658|19.092750146658|19.092750146658|18.88827256542|-20.009616633394|-20.009616633394|-20.009616633394|-20.009616633394|-20.009616633394|-20.009616633394|-20.009616633394|-20.009616633394|19.239709830355|19.239709830355|19.239709830355|19.239709830355|19.239709830355|19.239709830355|19.239709830355|19.239709830355|19.239709830355|19.239709830355|19.239709830355|19.037454896582|18.909950792141||18.8438332471|18.747037136196|18.680041961801|||18.54560182374|18.482348039333|18.482348039333|18.366497545975|18.124997489472|-19.114542814708|-19.114542814708|-19.114542814708|-19.114542814708|-19.114542814708|-19.114542814708|-19.114542814708|-19.114542814708|-19.219454881573|-19.219454881573|-19.219454881573|-19.219454881573|-19.219454881573|-19.219454881573|-19.219454881573|-19.219454881573|-19.219454881573|-19.238838113043|18.184672650596|18.184672650596|18.184672650596|18.184672650596|18.184672650596|18.184672650596|18.184672650596|18.077413780712|17.839349675204|17.469832552832|16.922036106235|16.709119152295|16.709119152295|16.709119152295|16.709119152295|16.609576886746|-17.317314257504|-17.317314257504|-17.317314257504|-17.317314257504|-17.317314257504|-17.317314257504|-17.317314257504|-17.317314257504|-17.317314257504|-17.317314257504|-17.468596548595|-17.468596548595|-17.468596548595|-17.468596548595|-17.468596548595|-17.468596548595|-17.468596548595|-17.468596548595|-17.468596548595|-17.468596548595|-17.468596548595|-17.468596548595|-17.468596548595|-17.468596548595|-17.468596548595|-17.468596548595|-17.638439914427|16.756190828552|16.756190828552|16.756190828552|16.756190828552|16.756190828552|16.756190828552|16.756190828552|16.756190828552|16.756190828552|16.756190828552|16.756190828552|16.756190828552|16.756190828552|16.756190828552|16.756190828552|16.756190828552|16.756190828552|16.756190828552|16.756190828552|16.756190828552|16.756190828552|16.756190828552|16.725211624824|16.685235134454|16.603500173528|16.603500173528|16.376667974215|16.281297045528|16.094774066938|16.030304921482|16.013672524927|15.787414319248|15.698793789778|15.38199276067|15.077214496413|14.865793405947|14.606437297857|14.58652762547|14.58652762547|14.576697022549|14.499663572435|14.464257611339|14.464257611339|14.464257611339|14.300285857589|14.212945624231|14.212945624231|14.177615705654|14.177615705654|14.177615705654|14.177615705654|14.177615705654|14.177615705654|14.177615705654|14.177615705654|-14.810427356877|-14.810427356877|-14.810427356877|-14.810427356877|-14.810427356877|-14.810427356877|-14.810427356877|-14.810427356877|-14.810427356877|-14.810427356877|-14.810427356877|-14.810427356877|-14.817872884732|-14.817872884732|-14.904410754287|-14.904410754287|-15.001680051648|-15.001680051648|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.285468651709|14.200520438019|14.059467229649|13.878297021438|13.697552286308|13.6133917556|13.478768956418|13.326409432352|13.109344002341|12.938160468841|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|||-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-13.813171340924|-14.722412535329|-15.481013983245|14.561988520944|14.561988520944|14.561988520944|14.561988520944|14.561988520944|14.561988520944|14.261654138922|14.162392987542|13.678214803595|13.613722607995|13.613722607995|13.450802217484|13.147002735139|-14.055695907058|-14.055695907058|-14.055695907058|-14.055695907058|-14.055695907058|-14.055695907058|-14.055695907058
05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP|-52.343140456862|-52.343140456862|-52.41276607713|-52.41276607713|-52.733072918884|48.405904124949|48.405904124949|48.405904124949|48.405904124949|48.405904124949|48.405904124949|-51.616054996269|-51.616054996269|-51.616054996269|-51.616054996269|-51.616054996269|-51.616054996269|-51.616054996269|-51.616054996269|-51.616054996269|-51.616054996269|-51.616054996269|-51.616054996269|-51.616054996269|-51.854506263487|49.412520573443|49.412520573443|49.412520573443|49.412520573443|49.412520573443|49.269466371344|48.832740751689|48.764157153705||-51.080122986221|-51.080122986221|||-51.080122986221|-51.080122986221||||-51.080122986221|-51.080122986221|-51.080122986221|-51.084579934438|-51.153978866294|-51.335531175087|-52.617042128632|49.088890498637|49.088890498637|49.088890498637|49.088890498637|49.088890498637|48.543212089008|47.346348401646|46.836497011825|46.591662397036|46.10328720191|46.10328720191|45.899208154711|-48.860134273841|-48.860134273841|-48.860134273841|-48.860134273841|-49.254888236705|-49.254888236705|-49.254888236705|-49.907269569316|-49.907269569316|-50.619188834207|-50.638256038874|-50.638256038874|-50.684730068015|-50.740810305064|-51.473803870498|-51.473803870498|-51.473803870498|-51.473803870498|-51.473803870498|-51.473803870498|-51.473803870498|-51.473803870498|-51.473803870498|-51.473803870498|-51.697591901794|-51.697591901794|-51.697591901794|-51.697591901794|-51.697591901794|48.174220531629|48.174220531629|48.174220531629|48.174220531629|48.174220531629|48.174220531629|48.174220531629|48.021354747532|47.296738479991|-51.429362287532|-51.429362287532|-51.429362287532|-51.429362287532|-51.582807387848|-51.582807387848|-52.02268117218|-52.676051174587|-53.137606387202|-53.137606387202|-53.137606387202|-54.004006656082|-54.518341364763|-55.450934213954|-56.203814606487|-56.24853843502|-56.24853843502|-56.637266199366|-57.085096366036|-57.085096366036|-57.085096366036|-57.085096366036|-58.747329295595|-59.333145738663|55.697755339798|55.697755339798|55.697755339798|55.697755339798|55.697755339798|55.697755339798|55.697755339798|55.697755339798|55.697755339798|55.697755339798|55.697755339798|55.697755339798|55.697755339798|55.697755339798|55.694781467323|55.694781467323|55.694781467323|55.694781467323|55.694781467323|55.694781467323|55.694781467323|55.694781467323|55.694781467323|55.694781467323|55.694781467323|55.694781467323|54.963646752972|54.2484943153|52.789994743305|52.477461694736|52.477461694736|52.377736064084|51.729541811444|51.729541811444|51.729541811444|51.505608940685|51.505608940685|51.011786143608|-53.860726318156|-53.860726318156|-53.860726318156|-53.860726318156|-53.860726318156|-53.860726318156|-53.860726318156|-53.860726318156|-53.860726318156|-53.860726318156|-53.860726318156|-53.874354350463|-53.874354350463||-54.060393637966|49.802614240591|49.802614240591|49.802614240591|49.802614240591|49.802614240591|49.802614240591|49.139013110205|48.482237721598|47.585820411218|46.65424391801|45.204161188942|44.651602644698|44.651602644698|44.651602644698||44.651602644698|43.545116736907|43.025562688671|43.025562688671|43.025562688671|42.961737126071|42.770817511566|42.714607230641|42.714607230641|42.714607230641|42.714607230641|41.866231485448|41.629145671087|40.545715174363|39.497461355711|38.372735594141|38.303039972901|38.241154609918|37.801285570197||36.493649395895|-41.403695261363|-41.403695261363|-41.403695261363|-41.403695261363|-41.403695261363|-41.403695261363|||-41.403695261363|-41.403695261363|-41.403695261363|-41.403695261363|-41.403695261363|-41.403695261363|-41.403695261363|-42.643080325632|-42.643080325632|-44.882035144732|-45.813372383035|-47.399302758019|-48.068113421115|-48.170679832733|-50.236033944329|45.534484914028|45.534484914028|45.534484914028|45.311647895402|44.862868654662|44.862868654662|44.45596542616|-49.246056339831|-49.246056339831|-49.246056339831|-49.246056339831|-49.407839852009|-50.287324143156|-50.30751406175|-50.30751406175|-50.30751406175
05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP|349.36970481607|349.36970481607|346.7384466034|346.7384466034|346.7384466034|346.7384466034|346.7384466034|346.7384466034|346.7384466034|346.7384466034|346.7384466034|346.7384466034|346.7384466034|346.7384466034|346.7384466034|346.7384466034|346.7384466034|346.7384466034|346.7384466034|346.7384466034|346.7384466034|346.7384466034|346.7384466034|346.7384466034|346.7384466034|346.7384466034|346.7384466034|346.7384466034|346.45335711647|346.45335711647|346.45335711647|346.45335711647|346.45335711647|346.45335711647|346.45335711647|345.42698409441||345.42698409441|345.39109343823|344.60849580004|||344.60849580004|344.60849580004|336.37573662558|-351.63683703698|-351.63683703698|-353.23983132645|-353.23983132645|-353.23983132645|-353.69732262524|-353.69732262524|-355.52480291694|-365.33311435215|-372.50901594684|351.84448471827|351.84448471827|351.84448471827|351.84448471827|351.84448471827|351.84448471827|348.91053857586|348.84504286206|342.60560318007|-359.08654076968|-359.08654076968|-359.08654076968|-359.08654076968|-359.08654076968|-359.08654076968|-359.08654076968|-359.08654076968|-359.08654076968|-359.08654076968|-359.08654076968|-359.08654076968|-359.08654076968|342.93105657297|342.93105657297|342.93105657297|342.93105657297|342.93105657297|342.93105657297|342.93105657297|342.93105657297|340.0345073033|337.26056367034|333.48395963371|326.20439959301|318.42827110248|318.42827110248|-325.04420973597|-325.04420973597|-325.04420973597|-326.96485133747|-326.96485133747|-326.96485133747|-326.96485133747|-326.96485133747|-326.96485133747|-326.96485133747|-326.96485133747|-326.96485133747|-326.96485133747|-326.96485133747|-326.96485133747|-326.96485133747|-328.6040779175|-328.6040779175|-328.6040779175|-328.6040779175|-328.6040779175|-328.6040779175|-328.6040779175|-328.6040779175|-336.38378790073|-336.38378790073|-336.38378790073|-336.38378790073|-336.38378790073|-338.50976433414|-342.7052937046|-342.81143744956|-345.08215272173|-345.67717111524|-345.67717111524|-345.67717111524|-345.67717111524|-345.67717111524|-345.67717111524|-345.67717111524|-345.67717111524|-345.67717111524|-345.67717111524|-345.67717111524|-345.67717111524|-345.67717111524|-345.67717111524|-346.52679928603|-346.89135704532|-346.89135704532|-346.89135704532|-351.46261893924|-355.34735437693|-359.52483819659|-362.9164868851|-369.76831876122|352.28282748803|352.28282748803|352.28282748803|345.73091943115|345.5343549235|344.23261658166|338.97581149748|338.97581149748|338.97581149748|332.27867944165|326.41812276746|326.41812276746|324.60099145057|324.60099145057|324.60099145057|321.88186473185|321.88186473185|321.88186473185|321.88186473185|316.45207192428|-326.49105415696|-326.49105415696|-326.49105415696|-326.49105415696|-326.49105415696|-326.49105415696|-326.49105415696|-326.49105415696|-326.49105415696|-326.49105415696|-326.49105415696|-326.49105415696|-328.57339350773|316.10891575352|316.10891575352|316.10891575352|316.10891575352|316.10891575352|316.10891575352|316.10891575352|315.5099063928|315.23322932533|314.87025480593|310.42006766164|310.42006766164|305.68896406849|303.59884896499|298.37218329299|298.37218329299|298.37218329299|298.37218329299|298.37218329299|298.37218329299|298.37218329299|298.37218329299|298.37218329299|298.37218329299|298.37218329299|298.37218329299|298.37218329299|298.37218329299|298.37218329299|298.37218329299|295.89409899037|293.51287962906|288.78931985422|286.3242351272|285.45192249376|282.994037064|282.994037064|279.72113059194|279.54838816175|||279.54838816175|279.54838816175|-301.71022808184|-301.71022808184|-301.71022808184|-301.71022808184|-301.71022808184|-301.71022808184|-301.71022808184|-313.27956870917|-313.27956870917|-313.27956870917|-313.27956870917|-317.5328541213|295.91946032568|295.91946032568|295.91946032568|295.91946032568|295.91946032568|295.91946032568|295.91946032568|295.91946032568|295.91946032568|295.91946032568|-315.64089266015|-315.64089266015|-315.64089266015|-315.64089266015|-315.64089266015|-315.64089266015|-315.64089266015
05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP||-11.135812900115|-11.135812900115|-11.135812900115||-11.20512580612|-11.456806285941|-11.519784882956|10.805213640032|10.805213640032|10.805213640032|10.805213640032|10.805213640032|10.666903599432||-11.207447541595|-11.207447541595|-11.207447541595||-11.207447541595|-11.207447541595|-11.207447541595|-11.207447541595|-11.207447541595||-11.207447541595|-11.207447541595||-11.207447541595|-11.207447541595|-11.207447541595|-11.207447541595|-11.207447541595|10.401860551039|10.401860551039|10.270956759099|||10.120125446353|10.120125446353|10.105016801168||10.105016801168|10.105016801168|10.105016801168||10.105016801168|10.105016801168|10.00909495919|10.00909495919|9.8521478216474|9.8521478216474|9.803552949939|9.7553366428325|9.69141070094|9.69141070094|9.69141070094||9.69141070094|9.69141070094|9.6332340952014||9.3959368771799|9.3959368771799||9.3147618974642|9.3147618974642|9.3147618974642|9.3147618974642|9.3147618974642|9.3147618974642|9.3147618974642|9.0347355433522||8.9213727920385||8.8655779865832|8.8655779865832|8.8655779865832|-9.1723979036874||-9.1723979036874|-9.1723979036874|-9.1723979036874|-9.1723979036874||-9.1723979036874|-9.1856808601465|-9.1856808601465|-9.1856808601465|-9.1856808601465|-9.411541065704|-9.411541065704|-9.411541065704|-9.4689346785139|-9.4937097921745|8.6061598471192||8.6061598471192|8.6061598471192|8.6061598471192|8.6061598471192|8.6061598471192|8.6061598471192|8.6061598471192|8.6061598471192|8.5246224592557|8.4993028850942|8.4871636991625|8.4871636991625|8.485737390532|8.3734049975836|8.3734049975836|8.3734049975836|8.3734049975836|8.3734049975836|8.0213388005852||7.9857272562127|7.9857272562127|-8.6470796792992|-8.6470796792992|-8.6470796792992|-8.6470796792992||-8.6470796792992||-8.6470796792992||7.8359989269836|7.8359989269836|7.8359989269836||7.8359989269836||7.8359989269836|7.708888383294|7.676404511959|7.676404511959|7.4036728776907|7.4036728776907|7.3223586256212|7.0917875429994|-7.9752360824074|-8.2469252758199|-8.2469252758199||-8.2469252758199|-8.2469252758199|-8.2469252758199|-8.2469252758199|-8.2469252758199|-8.2469252758199|-8.3121392123096|-8.3290433477685|-8.379116301634|-8.379116301634|-8.379116301634|-8.379116301634|-8.379116301634|-8.379116301634||-8.379116301634|-8.379116301634|-8.379116301634||-8.379116301634|-8.379116301634|-8.379116301634|-8.379116301634|-8.379116301634|-8.379116301634|-8.379116301634|-8.379116301634|-8.379116301634|-8.379116301634||-8.379116301634|-8.379116301634|-8.4879179849648|-8.566318769811|-8.566318769811|-8.584665007501|-8.584665007501|8.0423954446753|8.0423954446753|7.6982110803128|7.6982110803128|7.6982110803128|7.51529061185|7.2999509689086|7.2999509689086|7.2861125936323|7.2861125936323||7.1953154892007|7.1953154892007|7.1953154892007|7.0478505658088||6.7431917412124||6.7431917412124|6.7431917412124|6.7431917412124|6.5546578282605|6.2998699208642||6.296744219627|6.296744219627|6.1794657355835|6.140406225157|6.1051126709104|6.1051126709104||5.9569414680535|-6.6797183215381|-6.6797183215381|-6.6797183215381|-6.6797183215381||-6.6797183215381|-6.6797183215381|-6.6797183215381|-6.6797183215381|-6.6797183215381|-6.6797183215381|-6.6797183215381|-6.6797183215381|-6.6797183215381|-6.7852424184218|-7.2175131113591|-7.2175131113591||-7.2175131113591|-7.2175131113591|-7.5903480617274|-7.6256341605685|-7.6256341605685|-7.6256341605685||-7.6256341605685|7.0939452190609|7.0939452190609|7.0939452190609||7.0939452190609|7.0939452190609|7.0939452190609|7.0939452190609|7.0939452190609|6.9919073988149
05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP|-51.819866406172|-51.819866406172|-51.819866406172|-51.819866406172|-51.819866406172|-51.819866406172|-51.819866406172|-51.819866406172|-51.819866406172|-51.819866406172|-51.819866406172|-51.819866406172|-51.819866406172|-51.819866406172|-51.819866406172|-51.819866406172|-52.525387253842|-52.525387253842|-52.777976381717|-52.777976381717|-52.777976381717|-52.777976381717|-52.777976381717|-53.25886362122|-54.122627449549|50.364557497321|50.364557497321|50.364557497321|50.364557497321|50.364557497321|49.935618975227|49.645827543668|49.645827543668|49.497520835208|49.497520835208|49.497520835208||49.497520835208|49.441989582757|49.441989582757|||49.441989582757|49.441989582757|49.441989582757|49.441989582757|49.441989582757|49.441989582757|49.441989582757|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|49.158802749763|48.559781129769|48.135868981604|47.875965704657|46.676072242235|46.391192889186|45.935117534421|45.935117534421|45.935117534421|45.935117534421|45.935117534421|45.935117534421|45.935117534421|45.935117534421|45.935117534421|45.935117534421|45.665687988889|45.401853718763|45.401853718763|45.401853718763|45.401853718763|45.401853718763|45.401853718763|45.401853718763|45.401853718763|45.401853718763|45.401853718763|45.401853718763|45.401853718763|45.401853718763|45.401853718763|45.401853718763|45.401853718763|45.401853718763|45.401853718763|45.401853718763|45.401853718763|45.339835447741|42.615373923461|42.313750295816|-45.240567977525|-45.240567977525|-45.240567977525|-45.240567977525|-45.240567977525|-45.240567977525|-45.240567977525|-45.240567977525|-45.240567977525|-45.240567977525|-45.240567977525|-45.240567977525|-45.240567977525|-45.240567977525|-45.240567977525|-45.240567977525|-45.240567977525|-45.240567977525|-45.240567977525|-45.240567977525|-45.240567977525|-45.240567977525|-45.240567977525|-45.240567977525|-47.103962588417|-47.914401663793|-48.438224409966|-48.765768706428|-48.765768706428|-48.765768706428|-49.54872727937|-49.54872727937|-49.830693996744|-49.830693996744|-49.830693996744|-50.776289631797|-50.776289631797|-51.310320829763|47.530424918147|47.530424918147|47.530424918147|47.242139433724|46.921820957244|45.638134990335|44.697928572364|43.554232476867|43.554232476867|43.554232476867|43.554232476867|43.554232476867|43.554232476867|43.554232476867|43.554232476867|43.554232476867|43.554232476867|-47.375183974447|-47.375183974447|-47.375183974447|-47.375183974447|-47.375183974447|-47.375183974447|-47.375183974447|-48.172252310156|-48.172252310156|-48.172252310156|-48.172252310156|-48.172252310156|-48.172252310156|-48.172252310156|-48.172252310156|-48.413613254095|44.770691756781|44.770691756781|44.770691756781|44.770691756781|44.770691756781|44.770691756781|44.770691756781|44.770691756781|44.770691756781|44.770691756781|44.770691756781|44.770691756781|44.770691756781|44.770691756781|44.770691756781|44.039656193583|43.756286126075|43.44541462667|43.44541462667|43.314906742917|43.109893642914|41.455439924147|41.216590568051|41.216590568051|40.861767950571|40.221965355914|39.560190088133|39.560190088133|39.560190088133|||39.560190088133|39.560190088133|39.560190088133|-46.318753777128|-46.318753777128|-46.318753777128|-46.318753777128|-46.318753777128|-46.318753777128|-48.513058514707|-50.144745515524|-50.144745515524|-50.144745515524|-51.033050403262|-52.654499329091|-53.931666785877|48.041344468768|48.041344468768|48.041344468768|48.041344468768|48.041344468768|48.041344468768|47.712604541442|46.944561449313|46.441388562337|46.441388562337|46.441388562337|46.441388562337|46.441388562337|46.441388562337|46.207098911223
05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP|-690.57674251158|-690.57674251158|-690.57674251158|-690.57674251158|-693.80751202458|-704.36387647914|-708.93765613025|-715.45019246677|-727.02863158859|-727.02863158859|-727.02863158859|-727.02863158859|-734.94294229787|670.89245517917|670.89245517917|670.89245517917|670.89245517917|670.89245517917|670.89245517917|670.89245517917|670.89245517917|670.89245517917|670.89245517917|670.89245517917|670.89245517917|645.61382620277|641.73269383134|641.73269383134|641.73269383134|641.73269383134|612.07519570127|592.55298572928|568.00334121287|540.62756365979|540.62756365979|511.31950907403||504.39388947679|491.51543410833|488.16473633045|||488.16473633045|480.58858507203|-522.58934242403|-522.58934242403|-522.58934242403|-522.58934242403|-522.58934242403|-522.58934242403|-522.58934242403|-522.58934242403|-522.58934242403|-522.58934242403|-522.58934242403|-522.58934242403|-522.58934242403|-522.58934242403|-522.58934242403|-522.58934242403|-522.69233272667|-522.69233272667|-522.69233272667|-522.69233272667|-528.28593135537|-549.58993864789|-564.71071368989|-564.71071368989|500.12752104619|500.12752104619|487.3104843193|487.3104843193|-525.90057461517|-525.90057461517|-525.90057461517|-525.90057461517|-525.90057461517|-525.90057461517|-525.90057461517|-525.90057461517|-525.90057461517|-525.90057461517|-525.90057461517|-525.90057461517|-525.90057461517|-525.90057461517|-525.90057461517|-525.90057461517|-525.90057461517|-525.90057461517|-525.90057461517|-537.0756320187|-551.24772169287|-557.92130854058|-568.33480286519|519.24911013719|519.24911013719|519.24911013719|519.24911013719|519.24911013719|519.24911013719|519.24911013719|519.24911013719|519.24911013719|517.9045797043|514.74397338021|506.90719332285|495.99687061914|491.35765786734|491.35765786734|491.35765786734|491.35765786734|491.35765786734|491.35765786734|491.35765786734|491.35765786734|491.35765786734|491.35765786734|491.35765786734|491.35765786734|491.35765786734|491.35765786734|491.35765786734|491.35765786734|491.35765786734|491.35765786734|484.76961035825|484.06624322574|481.34421617655|481.34421617655|481.34421617655|481.34421617655|481.34421617655|481.34421617655|481.34421617655|481.34421617655|481.34421617655|481.34421617655|481.34421617655|481.34421617655|481.34421617655|481.34421617655|481.34421617655|481.34421617655|471.1175065185|471.1175065185|471.1175065185|469.65408592898|469.65408592898|469.65408592898|469.65408592898|469.65408592898|467.22156377191|467.22156377191|467.22156377191|467.22156377191|461.6177990097|461.6177990097|461.6177990097|461.6177990097|461.6177990097|461.6177990097|461.6177990097|461.6177990097|461.6177990097|461.6177990097|461.6177990097|461.6177990097|461.6177990097|461.6177990097|457.55310865444|445.41354445657|-496.65435674904|-496.65435674904|-496.65435674904|-496.65435674904|-496.65435674904|-496.65435674904|-496.65435674904|-496.65435674904|-496.65435674904|-496.65435674904|-496.65435674904|-504.93956203724|464.55611433482|464.55611433482|450.61512263059|449.27018005711|449.27018005711|449.27018005711|449.27018005711|442.28262668606|442.28262668606|431.39583281524|431.39583281524|419.11204188673|418.50226469402|412.39695771938|408.14503845446|408.14503845446|408.14503845446|408.14503845446|408.14503845446|408.14503845446|408.14503845446|408.14503845446|408.14503845446|408.14503845446|408.14503845446|408.14503845446|398.25625678425|379.14336356858|379.14336356858|378.89994881562|378.89994881562|378.89994881562|378.89994881562|378.89994881562|378.89994881562|||375.86384320713|374.198712301|367.6318869588|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|361.17467982811|334.43854128036|332.75223571549|332.75223571549|332.75223571549|332.75223571549|332.75223571549|332.75223571549
05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP|-9.8646452465874|-9.8646452465874|-9.8646452465874|-9.8646452465874||-9.8646452465874|-9.8646452465874|-9.8646452465874|-9.8646452465874|-9.8646452465874|-9.9551728609781|-10.196819822389|9.0919831846299|9.0919831846299|9.0919831846299|9.0919831846299|9.0919831846299|9.0919831846299|9.0919831846299|9.0919831846299|9.0919831846299|9.0919831846299|9.0919831846299|9.0919831846299||9.0919831846299|9.0741485063834|8.9696093604082|8.8573436257038|8.8126043210199|8.6601160245659|8.5833832311928|8.5833832311928|8.5028725618744|8.5028725618744|8.5028725618744||8.5028725618744|8.5028725618744|8.5028725618744|8.5028725618744||8.5028725618744|8.5028725618744|8.5028725618744|8.5028725618744|8.5028725618744|8.5028725618744|8.5028725618744|8.5028725618744|8.5028725618744|8.5028725618744|8.5028725618744|8.5028725618744|8.5028725618744|8.5028725618744|8.5028725618744|8.5028725618744|8.5028725618744|8.5028725618744|8.5028725618744||8.3862474223667|-9.4215456477803|-9.4215456477803|-9.4215456477803|-9.4215456477803|-9.4215456477803|-9.4215456477803|-9.4750505014705|-9.6366834689563|-9.9525927492188|-10.15343639014|-10.182429648746|-10.239388243786|-10.239388243786|-10.582931377746|-10.733534444545|-10.808371876318|-11.011459742497|-11.011459742497|-11.011459742497|-11.444550737638|-11.444550737638|-11.444550737638|-11.444550737638|-11.444550737638|-11.488390058167|-11.55737727868|-11.650697376855|-11.733274833502|-11.995583366621|-12.05229106131|-12.05229106131|-12.05229106131|-12.273415114443|-12.273415114443|-12.393537046929|-12.393537046929|-12.610874761498|-12.713394987921|-12.713394987921|-12.783216596026|-12.843574338907|-13.009165770912|-13.009165770912|-13.123517733043|-13.436686389122|-13.486619062965|-13.486619062965|-13.7095770524|-13.791605661005|-13.791605661005|-13.791605661005|-13.791605661005|-13.791605661005|-13.791605661005|-13.791605661005|-13.949106319845|-14.191229670246|12.803451493271|12.803451493271|12.803451493271|12.803451493271||12.803451493271|12.799870030212|12.799870030212|12.799870030212|12.799870030212|12.799870030212|12.799870030212|12.799870030212|12.799870030212|12.799870030212|12.799870030212|12.799870030212|12.799870030212|-13.822108756149|-13.822108756149|-13.822108756149|-13.822108756149|-13.822108756149|-13.822108756149|-13.822108756149|-13.822108756149|-14.053592905561|12.915752897611|12.915752897611|12.915752897611|12.915752897611|12.915752897611|12.915752897611|12.915752897611|12.915752897611|12.915752897611|12.915752897611|12.915752897611|12.915752897611|12.915752897611|12.915752897611|12.915752897611|12.718336540186|12.329951557543|11.803412897748||11.651015051385|11.199887949444|11.199887949444|11.199887949444|-12.242847588101|-12.242847588101|-12.242847588101|-12.242847588101|-12.242847588101|-12.463997419719||-12.473330135747|-12.923144362154|-13.51962267639|-13.51962267639|-13.772776481341|-13.772776481341|-13.772776481341|-13.772776481341|-13.772776481341|-13.772776481341|-13.772776481341|-13.772776481341|-13.772776481341|-14.069751815477|-14.100280210353|-14.133922229185|-14.168453411278||-14.168453411278|-14.412726565663|-14.624695747499|13.160837695977|13.160837695977|13.160837695977|13.160837695977|13.160837695977|13.160837695977|12.942042401522|12.81252131429|12.81252131429|12.731134573251|12.693530084211|12.693530084211|12.614478218906|12.46393102625|12.46393102625|12.46393102625|12.46393102625|12.46393102625|12.46393102625|12.46393102625|12.134290207525|11.989926295393||11.989926295393|11.749639887405|11.47959994695|-13.468236670513|-13.468236670513|-13.468236670513|-13.468236670513|-13.468236670513|-13.468236670513|-13.468236670513|-14.215262768025|-14.257150736031|-14.257150736031|-14.257150736031|-14.595096872446|-14.595096872446|-14.595096872446|-14.595096872446|-14.595096872446|-14.595096872446|-14.595096872446|-14.595096872446|-14.595096872446|-14.595096872446|-14.595096872446|-14.595096872446|-14.595096872446|-14.595096872446|-14.595096872446|-14.952052061422|-15.102505621573
05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP|-504.96948105415|-504.96948105415|-504.96948105415|-504.96948105415|-504.96948105415|-504.96948105415|-504.96948105415|-504.96948105415|-504.96948105415|-504.96948105415|-504.96948105415|-504.96948105415|-520.71052568843|487.53764614897|487.53764614897|487.53764614897|487.53764614897|487.53764614897|487.53764614897|487.53764614897|487.53764614897|487.53764614897|487.53764614897|487.53764614897|487.53764614897|487.53764614897|481.22507414871|481.22507414871|481.22507414871|481.22507414871|477.58341572079|475.64823968976|474.2138761602|474.2138761602|474.09875128911|465.55416809901||460.44907566557|458.36008407286|456.11941307113|||456.11941307113|456.11941307113|456.11941307113|456.11941307113|456.11941307113|440.83269339717|437.50984918126|437.50984918126|437.50984918126|437.50984918126|437.50984918126|437.50984918126|437.50984918126|437.50984918126|437.50984918126|437.50984918126|437.50984918126|437.50984918126|437.50984918126|417.34428195433|402.92699452987|-447.59762488852|-447.59762488852|-447.59762488852|-447.59762488852|-447.59762488852|-447.59762488852|-463.19734606754|-473.39705864601|-473.86339205297|-481.04823068548|-491.96271066346|-491.96271066346|-491.96271066346|444.5848238337|444.5848238337|444.5848238337|444.5848238337|444.5848238337|444.5848238337|444.5848238337|444.5848238337|444.5848238337|429.227600348|399.93065925439|374.07883001467|374.07883001467|374.07883001467|374.07883001467|374.07883001467|374.07883001467|372.39869187828|371.03190563516|366.15767530154|365.73074524879|365.04527826308|361.48365031347|361.09292953396|354.51437259144|345.23819515911|336.47577511169|335.33974707234|335.00894587905|335.00894587905|335.00894587905|335.00894587905|335.00894587905|335.00894587905|335.00894587905|335.00894587905|335.00894587905|335.00894587905|335.00894587905|335.00894587905|335.00894587905|335.00894587905|335.00894587905|335.00894587905|335.00894587905|335.00894587905|335.00894587905|335.00894587905|335.00894587905|335.00894587905|335.00894587905|335.00894587905|335.00894587905||335.00894587905|335.00894587905|335.00894587905|335.00894587905|333.85161280019|333.85161280019|333.85161280019|331.79070360774|331.47123608318|331.47123608318|326.73978354272|326.73978354272|325.26710804206|325.26710804206|325.26710804206|325.26710804206|325.26710804206|325.26710804206|325.26710804206|325.26710804206|325.26710804206|325.26710804206|325.26710804206|325.26710804206|325.26710804206|321.45234837247|314.85970574055|314.85970574055|314.85970574055|314.85970574055|312.39966456795|306.08850126691|296.14279885233|289.95865148903|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|285.84786636853|280.25316993421|274.46340618442|274.46340618442|274.46340618442|274.46340618442|274.46340618442|274.46340618442|274.46340618442|274.46340618442|274.46340618442||274.46340618442|274.46340618442|274.46340618442|272.76023334566|272.76023334566|272.76023334566|268.32247335716|262.29164316702|252.52670733782|252.52670733782|244.37411824699|236.77125063468|-279.67960220641|-279.67960220641||-279.67960220641|-279.67960220641|-279.67960220641|-279.67960220641|-279.67960220641|-279.67960220641|-279.67960220641|-279.67960220641|-279.67960220641|||-279.67960220641|-279.67960220641|-279.67960220641|-279.67960220641|-279.67960220641|-279.67960220641|-279.67960220641|-279.67960220641|-279.67960220641|-284.68845130411|-299.52805321391|-299.52805321391|-299.52805321391|-305.80895818798|-308.40878293043|-308.40878293043|-308.40878293043|-308.40878293043|-308.40878293043|-308.40878293043|-308.40878293043|-308.40878293043|-308.40878293043|-308.40878293043|-308.40878293043|-308.40878293043|-308.40878293043|-308.40878293043|-318.09309214493|-326.43676904992|-332.51307672213
05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP|21.769402422141|21.769402422141|21.769402422141|-23.093700957359|-23.093700957359|-23.256334172422|-23.390657467667|-23.390657467667|-23.390657467667|-23.390657467667|-23.390657467667|-23.390657467667|-23.390657467667|-23.390657467667|-23.390657467667|-23.390657467667|-23.390657467667|-23.390657467667|-23.390657467667|-23.390657467667|-23.390657467667|-23.390657467667|-23.390657467667|-23.390657467667|21.687567628574|21.687567628574|21.687567628574|21.687567628574|21.687567628574|21.687567628574|21.687567628574|21.687567628574|21.498408755937|21.238158390452|21.238158390452|21.139065183456|||-22.46498908302|-22.46498908302||||-22.46498908302|-22.46498908302|-22.46498908302|-22.46498908302|-22.46498908302|-22.46498908302|-22.46498908302|-22.46498908302|-22.46498908302|-22.72776602927|-23.041963356768|-23.116284945581|-23.116284945581|-23.116284945581|-23.116284945581|-23.116284945581|-23.116284945581|-23.159888165082|-23.159888165082|-23.159888165082|-23.159888165082|-23.159888165082|-23.159888165082|-23.159888165082|-23.159888165082|-23.160109358175|-23.160109358175|-23.180120500307|21.679641826951|21.679641826951|21.679641826951|21.679641826951|21.679641826951|21.679641826951|21.679641826951|21.6213629406|21.6213629406|21.6213629406|21.6213629406|21.6213629406|21.6213629406|21.6213629406|21.6213629406|21.6213629406|21.617070162882|21.532300168264|21.524761217315|21.524761217315|21.524761217315|21.524761217315|21.524761217315|21.524761217315|21.524761217315|21.524761217315|21.200847009242|21.019829277|20.77869977311|20.469666473906|20.332961922267|19.976636661208|19.976636661208|19.976636661208|19.976636661208|19.976636661208|19.976636661208|19.820210609816|19.820210609816|19.820210609816|19.820210609816|19.820210609816|19.820210609816|19.820210609816|19.820210609816|19.820210609816|19.820210609816|19.820210609816|19.820210609816|19.820210609816|19.820210609816|19.820210609816|19.820210609816|19.820210609816|19.820210609816|19.820210609816|19.123621547829|19.123621547829|19.123621547829|19.123621547829|19.123621547829|18.770689845759|18.639100472881|18.317333451856||18.254869417901|18.254869417901|18.254869417901|18.254869417901|18.254869417901|18.254869417901|18.254869417901|18.254869417901|18.243258928996|18.243258928996|18.243258928996|18.243258928996|18.243258928996|18.243258928996|18.23028065734|18.23028065734|18.23028065734|18.014199013763|-19.2272362691|-19.2272362691|-19.2272362691|-19.2272362691|-19.2272362691|-19.2272362691|-19.374459673652|-19.374459673652|-19.374459673652|-19.408844234424|18.326214917298|18.326214917298|18.326214917298|18.104683381314|17.91396191748|17.91396191748|17.91396191748|17.91396191748|17.91396191748|17.91396191748|17.91396191748|17.91396191748|17.91396191748|17.91396191748|17.91396191748|17.91396191748|17.906249083511|17.906249083511|17.708610364058|17.590678131424|17.439642495405|17.349046992474|17.274563552927|17.274563552927|-18.645702921319|-18.645702921319|-18.645702921319|-18.645702921319|-18.645702921319|-18.645702921319|-18.645702921319|-18.645702921319|-18.645702921319|-18.645702921319|-18.645702921319|-18.645702921319|17.020619983144|17.020619983144|17.020619983144|16.995341591057|-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762||-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762|||-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762|-18.165814540762|-18.343683081621|-18.499481553068|-18.499481553068|-18.499481553068|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684|-18.56118461684
05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP|-262.946907214|-262.946907214|-262.946907214|-262.946907214|-262.946907214|-262.946907214|-262.946907214|-262.946907214|-262.946907214|-262.946907214|-262.946907214|-262.946907214|-262.946907214|-262.946907214|-262.946907214|-262.946907214|-267.82989690444|236.74187793036|236.74187793036|236.74187793036|236.74187793036|236.74187793036|236.74187793036|236.74187793036|236.74187793036|236.74187793036|-265.03676479542|-265.03676479542|-265.03676479542|-265.03676479542|-265.03676479542|-265.03676479542|-274.79084977269|-280.10903462376|-280.10903462376|-280.10903462376||-280.10903462376|-280.10903462376|-280.10903462376|||-280.10903462376|-280.10903462376|-280.10903462376|-280.10903462376|-280.10903462376|-280.10903462376|-280.10903462376|-280.10903462376|-280.10903462376|-280.10903462376|-280.10903462376|-286.95448291529|-287.01479372259|-287.01479372259|-287.40532635843|-290.81147373159|-293.72404164393|-293.72404164393|-294.19943412831|-294.19943412831|-299.2215934759|-302.85732608434|-312.42480676038|-313.0287025764|-313.0287025764|-313.0287025764|-313.0287025764|-324.24222540296|-324.24222540296|-329.21358378107|-331.179000466|-331.179000466|-331.179000466|-331.179000466|-331.179000466|-331.28222274|-336.8413586|-337.65706511112|-340.8069077152|-340.8069077152|-340.8069077152|-340.8069077152|-340.8069077152|-340.8069077152|-340.8069077152|-340.8069077152|-340.8069077152|-340.8069077152|-342.03545301689|312.96468083667|312.96468083667|312.96468083667|312.96468083667|312.96468083667|312.96468083667|312.96468083667|312.96468083667|312.96468083667|312.96468083667|312.96468083667|308.73853426297|304.48726029219|300.93028921354|296.20801502151|296.20801502151|296.20801502151|296.20801502151|-326.65890000997|-326.65890000997|-326.65890000997|-326.65890000997|-331.67655556663|-334.02950618515|-334.17167353905|-335.77408171006|-336.61009078895|-342.98343420995|-345.25937134439|-350.61650783258|-350.61650783258|-361.71278648064|-369.79198497849|-380.0466499761|-382.07961108455|-383.40144927469|-383.40144927469|-383.40144927469||-383.40144927469|-383.40144927469|-383.40144927469|-383.40144927469|-383.40144927469|-383.40144927469|-383.40144927469|-383.40144927469|-383.40144927469|-383.40144927469|-383.40144927469|-383.40144927469|-384.97383252744|-387.60981391938|-388.82693076466|-388.82693076466|-396.70608736378|-396.70608736378|-403.56231929309|-410.79947097617|-410.79947097617|-410.79947097617|-410.79947097617|-410.79947097617|-410.79947097617|-410.79947097617|-410.79947097617|-411.86052330686|-420.58570984582|-420.58570984582|-420.58570984582|-420.58570984582|-420.58570984582|-421.76189982869|-423.26322203188|-425.01469114653|-426.91736598518|-426.91736598518|-426.91736598518|-426.91736598518|-426.91736598518|-426.91736598518|-441.82485109464|361.80572100595|-405.74215225521|-405.74215225521|-405.74215225521|367.59931251972|367.59931251972|367.59931251972|367.59931251972|367.59931251972|367.59931251972|365.49923613302|354.28300757163|354.28300757163|350.37000841292|348.74445379213|339.38272643571|336.48080715078|333.76345288173|333.76345288173|333.76345288173|332.29272542415||328.55384967315|328.55384967315|328.55384967315|328.55384967315|328.55384967315|328.55384967315|324.12976635549|324.12976635549|324.12976635549|-373.78624063668|-373.78624063668|-373.78624063668|-373.78624063668|-373.78624063668||-373.78624063668|-373.78624063668|-373.78624063668|-373.78624063668|-373.78624063668|-373.78624063668|-373.78624063668|-373.78624063668|-373.78624063668|||-373.78624063668|-373.78624063668|-373.78624063668|-373.78624063668|-373.78624063668|-373.78624063668|-373.78624063668|-380.48609955146|-380.48609955146|-389.40122172384|-407.83469080427|-410.7607675603|-424.123075067|-430.88120020366|-430.88120020366|-430.88120020366|-430.88120020366|-430.88120020366|-430.88120020366|-430.88120020366|-430.88120020366|-430.88120020366|-430.88120020366|-430.88120020366|-430.88120020366|-430.88120020366|-432.36800022629|-432.88111136254|-443.70123484727|-448.14026094141|-449.82546082498
05721|568|/equities/sydbank|MSCI_EU_SMALLCAP|-570.59240679409|-570.59240679409|-570.59240679409|-570.59240679409|-570.59240679409|-570.59240679409|-580.94877794045|541.82724108281|541.82724108281|541.82724108281|541.82724108281|541.82724108281|541.82724108281|541.82724108281|539.06355679327|539.06355679327|539.06355679327|539.06355679327|539.06355679327|539.06355679327|539.06355679327|539.06355679327|539.06355679327|539.06355679327|539.06355679327|539.06355679327|537.54284088142|534.49780138816|534.49780138816|534.49780138816|534.49780138816|534.49780138816|534.49780138816|534.49780138816|534.49780138816|534.49780138816|||534.49780138816|534.49780138816||||534.49780138816|534.49780138816|534.49780138816|534.49780138816|534.49780138816|534.49780138816|534.49780138816|534.49780138816|534.49780138816|534.49780138816|534.49780138816|534.49780138816|534.49780138816|530.95407578786|530.95407578786|527.4767508754|-557.99123120139|-557.99123120139|-557.99123120139|-557.99123120139|-557.99123120139|-557.99123120139|-557.99123120139|-557.99123120139|-557.99123120139|-557.99123120139|-559.04949906245|-559.04949906245|-559.04949906245|-559.04949906245|-559.04949906245|-560.91611006939|-566.43456674377|523.46984114586|523.46984114586|523.46984114586|523.46984114586|523.46984114586|523.46984114586|523.46984114586|523.46984114586|523.46984114586|507.10796939368|507.10796939368|507.10796939368|507.10796939368|507.10796939368|507.10796939368|507.10796939368|507.10796939368|507.10796939368|507.10796939368|507.10796939368|496.53663265964|491.34625851071|491.27362056746|485.24846729717|482.98566117539|482.98566117539|482.98566117539|482.98566117539|482.15073463932|480.33414959925|480.18971748794|480.18971748794|480.18971748794|-516.04923370934|-516.04923370934|-516.04923370934|-516.04923370934|-516.04923370934|-516.04923370934|-516.04923370934|-516.04923370934|-516.04923370934|-516.04923370934|-516.04923370934|-518.57807037684|-518.57807037684|-519.89785800877|-524.97761351904|-524.97761351904|-529.08625758843|-532.42130076684|-532.42130076684|517.72370577107|517.72370577107|515.44300641229|513.29778490255|510.66420544728|509.32133938586|507.59733257514|507.59733257514|502.27481397238|497.69423774709|496.0769308301|484.11325647789|474.62584053098|471.10649253063|467.97387007798|466.2043245007|465.50783681104|465.50783681104|465.50783681104|462.7753718609|461.1634428835|461.1634428835|461.1634428835|461.1634428835|461.1634428835|461.1634428835|461.1634428835|461.1634428835|461.1634428835|461.1634428835|461.1634428835|461.1634428835|461.1634428835|461.1634428835|461.1634428835|451.9482624107|446.68797010912|446.68797010912|443.19774049667|439.96417272254|439.66070148881|439.66070148881|429.41433997161|429.41433997161|429.41433997161|429.41433997161|429.41433997161|429.41433997161|429.41433997161|429.41433997161|429.41433997161|429.41433997161|424.87836406514|424.87836406514|424.87836406514|424.87836406514||424.87836406514||418.1537283558|417.521706844|417.521706844|||417.521706844|417.521706844|417.521706844|417.521706844|417.521706844|417.521706844|415.3018778437|406.37987546056|404.24429860744|401.72200234543|401.72200234543|401.72200234543|401.72200234543|401.72200234543|401.72200234543|401.72200234543|401.72200234543|401.72200234543|395.75778106198|385.91976148272|379.66641046365|376.06268778731|374.61811596583|374.61811596583|370.92013291994|368.51126998971|359.38428751713||||359.38428751713|355.32188309454|355.32188309454|-398.70030002693|-398.70030002693|-398.70030002693|-398.70030002693|-398.70030002693|-437.27812300898|-454.69791106358|425.24046947351|425.24046947351|425.24046947351|425.24046947351|425.24046947351|425.24046947351|425.24046947351|425.24046947351|425.24046947351|425.24046947351|425.24046947351|423.51163410468|421.40430453973|421.40430453973|421.40430453973|421.40430453973|421.40430453973|421.40430453973|421.40430453973|421.40430453973
05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP|332.87827052631|330.1869597916|327.72696454689|327.72696454689|327.72696454689|327.72696454689|327.72696454689|321.39662083172|320.16743606431|320.16743606431|316.65519329035|316.65519329035|316.65519329035|315.81686990486|309.27044542083|309.27044542083|309.27044542083|309.27044542083|309.27044542083|308.64496906609|308.64496906609|307.7929662177|307.7929662177|307.7929662177|307.7929662177|307.7929662177|307.7929662177|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479||-338.80635565479|-338.80635565479|-338.80635565479|||-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-338.80635565479|-339.56957582435|-339.56957582435|-348.86618756146|-353.46244588263|-355.92675779824|-355.92675779824|-355.92675779824|-355.92675779824|-355.92675779824|-355.92675779824|-355.92675779824|-355.92675779824|-355.92675779824|-355.92675779824|-355.92675779824|-355.92675779824|-355.92675779824|-355.92675779824|-355.92675779824|-355.92675779824|-355.92675779824|-355.92675779824|-355.92675779824|-356.5297444503|-360.75528178397|-367.38364574846|-367.82626525491|-371.51807013187|-375.13118564457|-381.26623473205|-381.26623473205|-381.26623473205|-384.30156126834|-384.30156126834|-384.30156126834|-384.30156126834|-384.30156126834|-384.30156126834|-384.30156126834|-386.52396679826|-388.36867827931|-388.36867827931|-388.36867827931|-389.78465463291|-389.78465463291|-389.78465463291|-389.78465463291|-389.78465463291|-389.78465463291|-389.78465463291|-389.78465463291|-389.78465463291|-389.78465463291|-389.78465463291|-389.78465463291|-389.78465463291|-391.47320632099|-391.47320632099|-391.47320632099|-391.47320632099|-391.47320632099|-391.47320632099||-391.47320632099|-391.47320632099|-391.47320632099|-391.47320632099|-391.47320632099|-391.47320632099|-391.47320632099|-391.47320632099|-391.47320632099|-391.47320632099|-391.47320632099|-391.47320632099|-391.47320632099|-391.47320632099|-391.47320632099|-391.47320632099|-393.46474362497|-393.46474362497|-393.46474362497|-397.6984685866|-397.6984685866|-398.72402063613|-398.72402063613|-417.52669298654|-417.54214670742|-417.54214670742|-417.54214670742|-417.54214670742|-417.54214670742|-417.54214670742|-417.54214670742|-417.54214670742|-417.54214670742|-417.54214670742|-417.54214670742|-420.52460440093|-423.62513589061|-423.62513589061|-423.62513589061|-423.62513589061|-423.62513589061|-423.62513589061|-429.60568925183|-433.97616861241|-433.97616861241|-441.99574256359|-458.39526849785|-474.61021830759|-474.61021830759|-477.75396763057|-477.75396763057|-477.75396763057|-477.75396763057|-477.75396763057|-477.75396763057|-477.75396763057|-477.75396763057|-477.75396763057|-477.75396763057|-477.75396763057|-477.75396763057|-477.75396763057|-477.75396763057|-477.75396763057||-477.75396763057|-477.75396763057|-477.75396763057|-477.75396763057|-477.75396763057|-477.75396763057|-477.75396763057|-477.75396763057|-477.75396763057|-477.75396763057|-477.75396763057|-477.75396763057|-477.75396763057|-477.75396763057||-477.75396763057|-477.75396763057|-478.19330041906|-478.74378179708|-478.74378179708|-478.74378179708|-478.74378179708|-478.74378179708|-478.74378179708|||-478.74378179708|-478.74378179708|-478.74378179708|-478.74378179708|-478.74378179708|-478.74378179708|-478.74378179708|-478.74378179708|-478.74378179708|-487.75776999868|432.05377176482|432.05377176482|432.05377176482|432.05377176482|432.05377176482|432.05377176482|432.05377176482|432.05377176482|432.05377176482|432.05377176482|432.05377176482|432.05377176482|432.05377176482|430.29979547065|430.29979547065|430.29979547065|430.29979547065|430.29979547065|430.29979547065|430.29979547065|430.29979547065
05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP|12.833719976164|12.833719976164|12.833719976164|12.833719976164|12.833719976164|12.833719976164|12.833719976164|12.800244074637|12.499715996643|-13.387150776711|-13.387150776711|-13.387150776711|-13.387150776711|-13.387150776711|-13.387150776711|-13.387150776711|-13.395166834556|12.568782490941|12.568782490941|12.568782490941|12.568782490941|12.568782490941|12.568782490941|12.568782490941|12.568782490941|12.568782490941|12.568782490941|12.426892050073|12.426892050073|12.425991332051|12.387683164595|12.387683164595|12.387683164595|12.249052656431|12.249052656431|11.984502938874||11.754448059027|11.754448059027|11.552294749616|||11.552294749616|11.552294749616|11.552294749616|11.552294749616|11.552294749616|11.552294749616|11.552294749616|11.391121267959|11.391121267959|11.391121267959|11.391121267959|11.391121267959|11.391121267959|11.391121267959|11.391121267959|11.391121267959|11.391121267959|11.386245965609|11.282587616102|11.282587616102|11.240097143535|-11.918063542904|-11.918063542904|-11.918063542904|-11.918063542904|-11.918063542904|-11.918063542904|-11.918063542904|-11.918063542904|-11.918063542904|-11.918063542904|-11.918063542904|-11.918063542904|-11.918063542904|-11.947084170876|-11.947084170876|-11.998148898613|-12.065431276382|-12.065431276382|-12.376832474972|-12.376832474972|-12.376832474972|-12.376832474972|-12.376832474972|-12.376832474972|-12.376832474972|-12.376832474972|-12.376832474972|-12.376832474972|-12.487036481726|-12.579797351345|-12.579797351345|11.70712980814|11.70712980814|11.70712980814|11.546811152247|11.247567548517|11.117297638526|10.994774700393|10.900027779727|10.62519580563|10.62519580563|10.62519580563|10.483273153395|10.390562418048|10.390562418048|10.390562418048|10.390562418048|10.390562418048|10.390562418048|10.286866692045|10.286866692045|10.278328776592|10.278328776592|10.278328776592|10.278328776592|10.278328776592|10.278328776592|10.278328776592|10.278328776592|10.278328776592|10.278328776592|10.278328776592|10.278328776592|10.278328776592|10.278328776592|10.278328776592|10.278328776592|10.278328776592|10.278328776592|10.278328776592|10.197587251922|10.131527647879|10.131527647879|-10.684111147347|-10.684111147347|-10.684111147347|-10.684111147347|-10.684111147347|-10.684111147347|-10.684111147347|-10.684111147347|-10.716789807681|-10.804211234388|-10.868567677932|-11.040824674036|-11.040824674036|-11.044227951428|-11.044227951428|-11.274141913941|10.532860975255|10.532860975255|10.532860975255|10.532860975255|10.532860975255|10.532860975255|10.532860975255|10.469396008373|10.469396008373|10.405440265736|10.269933098776|10.203818576009|10.203818576009|10.203818576009|10.203818576009|10.203818576009|10.203818576009|10.203818576009|10.157576208281|10.105193275373|10.105193275373|10.105193275373|10.105193275373|10.105193275373|10.105193275373|10.105193275373|10.105193275373|10.105193275373|10.105193275373|10.105193275373|10.105193275373|10.105193275373|10.105193275373|10.105193275373|10.105193275373|10.105193275373|10.105193275373|10.020770596311|9.9994242440933|9.9994242440933|9.9994242440933|9.9994242440933|9.9994242440933|9.9994242440933|9.9994242440933|9.9994242440933|9.9943601567739|9.8620674300187|9.7767413642664|9.6705391528012|9.6705391528012|9.6033766669036|9.4422925022243|9.4422925022243|9.4422925022243|9.4422925022243|9.3892140948108|9.3724600036201|9.2888438126839|9.1801853838082|9.1801853838082|9.1801853838082|9.1801853838082|-10.208646844067|-10.208646844067|-10.208646844067|-10.208646844067|||-10.208646844067|-10.208646844067|-10.208646844067|-10.208646844067|-10.208646844067|-10.208646844067|-10.208646844067|-10.208646844067|-10.208646844067|-10.895718387142|-11.547405723483|-11.830173938404|-11.830173938404|-11.830173938404|10.853262154118|10.853262154118|10.853262154118|10.853262154118|10.853262154118|10.853262154118|10.853262154118|10.853262154118|10.853262154118|10.853262154118|10.853262154118|10.853262154118|10.853262154118|10.853262154118|10.853262154118|10.853262154118|10.853262154118
05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP|-79.939883248497|-79.939883248497|-79.939883248497|-79.939883248497|-79.939883248497|-80.192936597587|-81.757216158177|77.279360629568|77.279360629568|77.279360629568|77.279360629568|77.279360629568|77.279360629568|77.279360629568|75.79928891024|75.756982251049|75.756982251049|75.756982251049|75.756982251049|75.756982251049|75.756982251049|75.756982251049|75.756982251049|75.756982251049|75.756982251049|75.756982251049|75.135533884765|74.545036293402|73.81670546679|73.658238644521|73.658238644521|73.658238644521|73.378037609573|73.378037609573|73.378037609573|72.2867075226||72.157305698681|72.157305698681|72.157305698681|||72.157305698681|72.157305698681|72.157305698681|72.157305698681|72.157305698681|72.157305698681|72.157305698681|71.805938650414|71.805938650414|71.54868694152|71.54868694152|71.420764879005|70.226940387532|-72.346073373074|-72.346073373074|-72.346073373074|-72.623412485382|-73.396102785904|-73.396102785904|-73.396102785904|-73.396102785904|-73.396102785904|-73.396102785904|-73.396102785904|-73.396102785904|-73.396102785904|-73.396102785904|-74.723448726688|-74.846242589295|72.6315435103|71.468379304522|70.553758936584|68.798619938625|-69.331149359606|-69.331149359606|-69.331149359606|67.054279252266|67.054279252266|-68.066099537777|-68.066099537777|-68.066099537777|-68.066099537777|-68.066099537777|-68.066099537777|-68.066099537777|-68.066099537777|-68.066099537777|-68.066099537777|-68.066099537777|66.214685356707|66.214685356707|66.214685356707|66.214685356707|66.214685356707|66.214685356707|66.214685356707|66.214685356707|66.214685356707|66.214685356707|66.214685356707|65.909536904859|65.738771029622|65.738771029622|65.738771029622|65.738771029622|65.738771029622|65.738771029622|65.738771029622|65.738771029622|65.656087876757|65.656087876757|65.656087876757|65.656087876757|65.057877860025|-66.764167531499|-66.764167531499|-66.764167531499|-66.764167531499|-66.764167531499|-66.764167531499|-66.764167531499|-67.676852049837|-67.893726364782|-68.45969604564|-69.271880934771|-69.763203751308|-69.770225881716|-70.427194537968|-70.427194537968|-70.427194537968|-70.631444037595|-70.631444037595|-70.631444037595|68.10218036361|68.10218036361|68.10218036361|67.863532465778|67.231701129104|66.168559014162|64.987287878285|63.041430128162|62.751586318617|62.501387905689|62.501387905689|62.501387905689|62.023235609627|62.023235609627|62.023235609627|61.523747105775|61.523747105775|-62.310114589568|-62.310114589568|-62.310114589568|-62.310114589568|-62.310114589568|-63.1890168888|60.684793640799|60.684793640799|60.684793640799|60.581626443539|59.768473656612|58.809414792544|58.699350066192|58.477054272765|57.996727902221|57.17970016988|-58.673752291619|-58.673752291619|-58.673752291619|-58.673752291619|-58.673752291619|-58.673752291619|-58.673752291619|-58.673752291619|-58.673752291619|-58.970836303432|-59.312040803387|-59.329681322843|-59.329681322843|-60.105201639367|-60.994667810017|-61.544073945742|-62.111202618787|-62.111202618787|-62.45133611594|-63.197924740164|-63.50411747015|62.573004686826|62.573004686826|62.418397886989|62.418397886989|62.418397886989|62.418397886989|62.418397886989|62.418397886989|62.195078725547|61.877866606945|60.984795879427|60.984795879427|60.984795879427|59.755328415834|58.700364906482|58.372626656617|57.519588013849|56.843985156175|56.371095635225|56.019513846822|56.019513846822|56.019513846822|56.019513846822|56.019513846822|56.019513846822|55.466125648758|54.736947131976|54.299262868943|53.71029097458|52.764185130954|||52.764185130954|52.764185130954|51.715760959917|51.284178801967|50.824209344476|50.824209344476|-54.186017451667|-54.186017451667|-54.186017451667|-55.834462521235|-57.538290630623|-58.431057149387|-58.431057149387|-58.431057149387|56.851294260488|56.851294260488|56.851294260488|56.579215505903|56.549129992928|-58.287030418989|-58.287030418989|-58.287030418989|-58.287030418989|-58.287030418989|-58.287030418989|-58.287030418989|-58.287030418989|-58.287030418989|55.793791631273|55.793791631273|55.554212203083
05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP|123.27277070994|122.16212750902|122.16212750902|122.16212750902|122.16212750902|122.16212750902|122.02119789973|122.02119789973|122.02119789973|-125.05439570779|-125.05439570779|-125.05439570779|-125.05439570779|-125.05439570779|-125.05439570779|-125.05439570779|-125.05439570779|-125.05439570779|-125.05439570779|-125.05439570779|-125.05439570779|-125.05439570779|-125.05439570779|120.92989791998|120.92989791998|120.92989791998|120.92989791998|-124.63307983447|-124.63307983447|-124.63307983447|-124.63307983447|-124.63307983447|-124.63307983447|-124.63307983447|-124.63307983447|-125.78309156684||-125.94246956017|-125.94246956017|-125.94246956017|||-125.94246956017|-125.94246956017|-126.50274166693|-126.62334659493|-126.62334659493|-126.62334659493|-126.62334659493|-126.70232760019|-127.38961931594|-127.38961931594|-127.83846438072|-128.3038478708|-128.62495327675|-128.62495327675|-128.62495327675|-128.62495327675|-128.90661261571|-129.85179035413|126.33013892925|126.33013892925|126.33013892925|126.33013892925|126.33013892925|126.33013892925|126.33013892925|126.33013892925|126.33013892925|126.33013892925|125.97300597518|125.97300597518|124.69223733842|124.46510354898|124.46510354898|123.96122574168|-129.38756931328|-129.38756931328|-129.38756931328|-130.29587923711|-130.86486887077|-130.92763004413|-131.86852382243|126.94042856142|126.94042856142|126.94042856142|126.94042856142|126.94042856142|126.79049472727|123.9533337478|123.71831000049|123.71831000049|123.11691944024|-127.02658718964|-127.02658718964|-127.02658718964|-127.02658718964|-128.12954318678|-128.84181990049|-128.84181990049|-129.56591430662|-129.70656941729|-130.50832397988|-130.50832397988|-130.50832397988|-130.87035955379|-130.97080807565|-130.97080807565|-131.32312398352|-131.38680273072|125.90158542043|125.90158542043|125.90158542043|125.90158542043|125.90158542043|124.17397820559|122.40164541764|-126.09529696194|-126.09529696194|-126.09529696194|-126.09529696194|-126.09529696194|-126.09529696194|-127.0392241024|122.10953691445|122.10953691445|122.10953691445|122.10953691445|121.26059784318|120.72844340431|120.53716137263|117.50328488228|-121.95964193356|-121.95964193356|-121.95964193356|-121.95964193356|-121.95964193356|-121.95964193356|-121.95964193356|-121.95964193356|-121.95964193356|-121.95964193356|-121.95964193356|-121.95964193356|-121.95964193356|-121.95964193356|-123.52182335337|-123.65758328393|-123.89731518378|-124.24069150566|-124.24069150566|-124.24069150566|-124.24069150566|-124.24069150566|-124.24069150566|-124.24069150566|-124.36470046175|-124.52187109139|-124.7010738956|-124.7010738956|-124.82897192759|-124.93041282092|-124.93041282092|-124.93041282092|120.21280530699|120.21280530699|120.21280530699|120.15321533475|120.15321533475|120.15321533475|120.15321533475|119.86909212608|119.86909212608|119.86909212608|119.76565630721|-124.21974047885|-124.21974047885|-124.21974047885|-124.21974047885|-124.21974047885|-124.21974047885|118.89802112717|118.89802112717|118.89802112717|118.26794101256|118.26794101256|118.26794101256|118.26794101256|118.26794101256|118.26794101256|118.26794101256|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|114.16082071436|113.24535575589|111.37574786562|111.37574786562|110.811942412|110.32152982006|110.32152982006|110.07392337862|109.55436439584|109.39929114526|||106.84921001003|106.42689772232|104.36877982466|-111.85485425549|-111.85485425549|-111.85485425549|-111.85485425549|-114.1276203323|-117.07733694608|-117.07733694608|-117.07733694608|-117.07733694608|-117.07733694608|-117.07733694608|-117.07733694608|-117.07733694608|-117.07733694608|-117.5914832916|-118.25720382687|-118.65245242645|-120.71826327747|-120.71826327747|-120.71826327747|-120.71826327747|-120.71826327747|-121.01473494046|-121.17747996111|-121.19805348257|-121.19805348257|-121.19805348257|-121.931172825
05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP|-578.98463228622|-587.39959142913|-605.22789065325|-605.22789065325|-616.19333049879|593.69768085975|593.69768085975|581.88631206638|580.09590229598|575.30100255109|551.30666950121|535.69650555705|535.69650555705|527.98222839672|-553.33919067031|-566.87687852256|549.94235719715|532.01928577461|529.38253974957|522.17632338762|522.17632338762|522.17632338762|506.63952861218|506.63952861218|506.63952861218|506.63952861218|499.09947623576|494.1660847064|484.86231023693|477.89146361775|471.33497720765|467.22835185262|467.22835185262|462.47594650291|450.65105065265|436.4456135317||435.58399333383|431.99888589013|429.3709985639|||426.75813931613|426.75813931613|426.75813931613|426.55695292573|426.55695292573|422.35218076818|418.34033743664|416.30060075968|408.31817639481|408.31817639481|408.31817639481|-420.0765358577|-420.0765358577|-420.0765358577|-420.0765358577|-420.0765358577|-422.0406028573|-423.56630360507|-423.56630360507|-423.56630360507|-423.56630360507|-425.11171844916|-425.11171844916|-425.11171844916|-425.11171844916|-425.11171844916|-427.35551080126|-441.72835720268|-459.36484133631|-464.09424916274|-465.40472264827|-489.22858332623|-489.22858332623|-489.22858332623|-492.93176671122|-496.97749127398|-496.97749127398|-507.0749930171|497.1037209147|497.1037209147|493.32795445009|493.32795445009|493.32795445009|493.32795445009|475.42550189279|468.01722364715|467.09691482441|463.27435828201|458.14928765818|458.14363803383|-473.7991931645|-473.7991931645|-481.25466280159|467.47819459958|467.47819459958|464.6091081624|458.74345419194|455.22604732807|449.49560780322|444.93955235785|436.92173094557|435.79348376708|435.79348376708|435.16405335643|435.16405335643|435.16405335643|432.62672764701|432.56316336909|432.56316336909|432.56316336909|432.56316336909|432.56316336909|432.56316336909|432.56316336909|429.27797641625|429.27797641625|427.96442264837|-440.48397775556|-440.48397775556|-440.48397775556|-440.48397775556|-445.88219818434|428.7565428141|428.7565428141|420.37394697173|414.83772936908|405.76571866536|405.76571866536|405.76571866536|399.08414100567|397.20459433573|393.11622949196|392.46078314106|392.46078314106|373.52536611323|-383.57122578525|-383.57122578525|-383.57122578525|-383.57122578525|-383.57122578525|-383.57122578525|-383.57122578525|-383.57122578525|-387.36801576507|-398.10891522183|-400.23211107004|396.6755456684|396.6755456684|396.6755456684|395.59505820252|392.03896644355|386.24871646918|386.24871646918|385.85413754822|384.14903866849|383.84271739579|383.84271739579|383.84271739579|383.84271739579|383.84271739579|-392.76709532653|-392.76709532653|-392.76709532653|-392.76709532653|-394.29629264003|-394.29629264003|-394.29629264003|382.28590526069|382.28590526069|382.28590526069|378.69543604812|-390.33514760476|-390.33514760476|-390.33514760476|-390.33514760476|386.20823635053|386.20823635053|386.20823635053|381.47075152756|381.47075152756|381.47075152756|373.96016391517|373.69215397042|372.66905386361|370.36786184513|370.36786184513|370.36786184513|370.36786184513|370.36786184513|369.53811916554|369.53811916554|366.44235530655|353.51364713829|353.51364713829|353.51364713829|353.51364713829|353.51364713829|352.58294460643|352.58294460643|352.58294460643|352.58294460643|322.65054731444|322.65054731444|315.05616029186|312.24858877452|312.24858877452|312.24858877452|312.24858877452|299.66510542004|295.19455038805|291.42727244451|287.68940581906|287.68940581906|287.68940581906|282.62519289667|282.62519289667|-292.66321588346|||-292.66321588346|-292.66321588346|-292.66321588346|-292.66321588346|-292.66321588346|-292.66321588346|-292.66321588346|-296.84472178025|-296.84472178025|-321.03857568682|-338.39842048156|-350.00933981458|-356.73259640314|-360.98067962436|-371.06741705767|-375.75348257531|-375.75348257531|-375.75348257531|-375.75348257531|-375.75348257531|-375.75348257531|-375.75348257531|-375.75348257531|-375.75348257531|-375.75348257531|-375.75348257531|-377.25942711818|-380.22159348581|-385.29066383677|-387.00392637614|-387.00392637614
05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP|-112.01259183037|-112.01259183037|-112.01259183037|-113.58626208464|-113.58626208464|-113.58626208464|-113.58626208464|-114.22362725116|-118.40402748162|-122.6600324001|-129.81114719599|-149.13460740215|138.69716396562|138.69716396562|138.69716396562|138.69716396562|138.69716396562|138.69716396562|138.69716396562|138.69716396562|138.69716396562|138.69716396562|138.69716396562|138.69716396562|138.69716396562|138.69716396562|138.69716396562|138.69716396562|138.69716396562|138.69716396562|138.69716396562|138.69716396562|138.69716396562||138.69716396562|138.69716396562|||138.69716396562|138.69716396562||||137.79684427305|136.41871111177|135.27634771425|134.82252033936|134.82252033936|134.82252033936|-146.32104765178|-146.32104765178|-146.32104765178|-146.32104765178|-146.32104765178|-146.32104765178|-146.32104765178|-146.32104765178|-146.32104765178|-147.13057707434|-147.13057707434|-147.13057707434|-147.13057707434|-147.13057707434|-147.13057707434|-147.13057707434|-147.13057707434|-147.13057707434|-147.13057707434|-147.13057707434|-150.95619369751|-153.0846661065|-154.03501952197|-154.03501952197|-154.03501952197|-154.03501952197|-154.03501952197|-159.5944644401|-159.9827282638|-160.94747890042|-162.94627186751|-162.94627186751|-168.0514114907|143.47726396247|143.47726396247|138.19695826287|136.30200480427|136.30200480427|136.30200480427|135.64667488696|134.42963299886|133.48042809874|133.48042809874|133.48042809874|133.48042809874|133.48042809874|133.48042809874|133.48042809874|133.48042809874|133.48042809874|133.48042809874|133.48042809874|133.48042809874|133.48042809874|133.48042809874|133.48042809874|133.48042809874|133.48042809874|133.48042809874|133.48042809874|133.48042809874|133.48042809874|132.76714979179|131.91841401708|131.91841401708|131.91841401708|131.91841401708|131.91841401708|131.91841401708|131.91841401708|131.91841401708|131.91841401708|131.91841401708|131.91841401708|131.91841401708|131.91841401708|131.91841401708|131.91841401708|131.91841401708|131.91841401708|131.91841401708|129.82045628905|-145.43346769448|-145.43346769448|-145.43346769448|-145.43346769448|-145.43346769448|-145.43346769448|-145.43346769448|-145.48328943748|-145.48328943748|-146.13699097654|-147.88554451224|-148.13895444807|-148.13895444807|-149.67661995288|-150.16289885172|-151.47861779288|-151.47861779288|-151.47861779288|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464|-152.11724828464||-155.15249436412|-157.30277287203|-161.86974797467|147.25077148788|147.25077148788|147.25077148788|147.25077148788|147.25077148788|147.25077148788||146.43434230364|146.43434230364|146.43434230364|146.43434230364|146.43434230364||146.43434230364|145.23816693135|137.53970302863|137.53970302863|137.53970302863|137.53970302863|137.53970302863|136.45521846659|136.10580270431|-151.40152544321|-151.40152544321|-151.40152544321|-151.40152544321|-151.40152544321|-151.40152544321|-151.40152544321|-151.40152544321|-152.40538933201|-152.40538933201||-152.40538933201|-154.21709518878|-157.71899923183|-160.76554758127|-168.12839213538|-174.86487506416|-175.07207831836|||-176.6378165678|-176.6378165678|-176.6378165678|-176.6378165678|-176.6378165678|-176.6378165678|-176.6378165678|-180.49756277445|-182.1084098644|-184.87601299495|-189.25112809308|-189.38274828767|-189.38274828767|-189.38274828767|-196.42527757061|-199.87252622591|-204.99299206777|-204.99299206777|-204.99299206777|-204.99299206777|-205.57515533866|-205.57515533866|-205.57515533866|-205.57515533866|-205.57515533866|-205.57515533866|-209.7501793802|-210.37797556323|-214.62976054132|-214.62976054132|-214.62976054132
05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP|247.41055524434|247.33395128874|245.25994418096|240.82216054015|238.01350170829|237.01173152132|237.01173152132|234.10192594708|233.86880864238|231.75968378694|231.75968378694|231.75968378694|231.75968378694|231.75968378694|231.75968378694|231.75968378694|231.75968378694|227.56631701424|223.24034376094|222.97816668561|218.39796077996|216.18662529289|211.8740264078|209.47137337435|209.47137337435|209.47137337435|209.00153393998|208.73503160757|204.63892502566|203.23823231437|203.23823231437|203.23823231437|203.23823231437|203.23823231437|203.19803353127|196.39781825605||194.02527462531|194.02527462531|194.02527462531|||194.02527462531|194.02527462531|193.57697546801|189.75487491705|189.75487491705|189.75487491705|189.75487491705|189.75487491705|189.75487491705|189.75487491705|189.75487491705|189.75487491705|189.12763608405|186.4751512045|184.38528142441|184.38528142441|184.38528142441|184.38528142441|184.38528142441|184.38528142441|184.38528142441|183.63920429535|-193.94670976178|-193.94670976178|-193.94670976178|-193.94670976178|-193.94670976178|-193.94670976178|-193.94670976178|-193.94670976178|-193.94670976178|-193.94670976178|-193.94670976178|-193.94670976178|-194.42967598721|-195.69408154802|-196.58230893167|-196.77953292797|-196.77953292797|-196.77953292797|-196.77953292797|-202.76058993815|-203.56107616359|-203.56107616359|-203.56107616359|-203.56107616359|-203.56107616359|-204.06922860712|-204.06922860712|-208.59822533495|-212.46594983421|201.39759943192|201.39759943192|201.39759943192|201.39759943192|201.39759943192|201.39759943192|201.39759943192|201.39759943192|201.39759943192|201.39759943192|201.39759943192|201.39759943192|-210.59295238692|-210.59295238692|-210.59295238692|-210.59295238692|-210.59295238692|-210.59295238692|-210.59295238692|-210.59295238692|-210.59295238692|-210.59295238692|-210.59295238692|-210.59295238692|-210.59295238692|-210.59295238692|-210.59295238692|-212.47339748107|-212.47339748107|201.31085835627|201.31085835627|201.31085835627|201.31085835627|201.31085835627|201.31085835627|199.5787287943|198.1763673615|197.61263040167|195.84736456983|195.56341627048|195.56341627048|-207.23682158871|-207.23682158871|-207.23682158871|-207.23682158871|-207.23682158871|-207.23682158871|-207.23682158871|-207.23682158871|-207.23682158871|-207.23682158871|-208.62090707801|-210.02878598131|198.0329866053|198.0329866053|198.0329866053|198.0329866053|198.0329866053|198.0329866053|192.52961260317|192.52961260317|191.84401858116|190.39612921371|188.77880486039|188.77880486039|188.77880486039|188.77880486039|188.77880486039|188.77880486039|187.87089038986|186.53856294922|186.53856294922|186.53856294922|185.13173949246|182.15193310848|181.92858587374|181.92858587374|181.92858587374|181.92858587374|181.92858587374|181.92858587374|181.92858587374|181.92858587374|181.30398396508|181.13073511472|181.13073511472|181.13073511472|181.13073511472|179.27208551158|178.82622606213|175.25692157673|171.4576909799|170.9641060055|170.88234288832|168.00260202245|166.39734100585|165.05408841272|165.05408841272|165.05408841272|163.11566057359|160.05322143224|160.05322143224|160.05322143224|160.05322143224|160.05322143224|160.05322143224|160.05322143224|160.05322143224|160.05322143224|160.05322143224|160.05322143224|158.00912932983|154.31014844699|150.24460836829|148.16067003079|147.96502998518|147.96502998518|147.58892237529|146.41547846116|143.77274740313|142.55524950967|142.55524950967|-154.42809940718|-154.42809940718|-154.42809940718|-154.42809940718|||-154.42809940718|-154.42809940718|-154.42809940718|-154.42809940718|-154.42809940718|-154.42809940718|-154.42809940718|-154.42809940718|-154.42809940718|-161.40344785477|-168.56493646597|161.93977183977|161.93977183977|161.93977183977|161.93977183977|161.93977183977|160.57196955856|160.19663996362|159.58515161566|159.08569668721|158.53451399219|157.66456025853|155.76900178872|-167.62540220833|-167.62540220833|-167.62540220833|-167.62540220833|-167.62540220833|-170.95045062807|-173.42271647748|-176.95302322503
05729|26054|/equities/biotage|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141.63586986819|141.63586986819|141.63586986819|141.63586986819|141.63586986819|141.63586986819|141.63586986819|141.63586986819|141.63586986819|141.63586986819|141.63586986819|141.63586986819|141.63586986819|141.10096262074|141.07329112266|140.88143508936|140.86614424914|140.86614424914|140.86614424914|140.86614424914|140.86614424914||140.86614424914|140.78460912936|140.46067545406|140.347123352|140.347123352|140.3137097994|140.3137097994|140.3137097994|140.3137097994||140.3137097994|140.3137097994|139.90411521765|139.70457195543|139.64396714395||139.45440980269|139.23823887853|139.23692361015|139.22275732939|139.22275732939|138.97527947895|138.71142350824|138.56269244785|138.30299652544|137.70332472553|137.53147700352|137.50163314654|137.34070807379|136.98967733297|136.41631815073|135.89034739729|135.34482332067|134.67757824611|134.35286573515||133.62540620285|132.89489442461|132.36099583963|131.74813801981|131.74813801981|130.60903207171|129.99337727613|||-99.614521847426|-99.614521847426|-99.614521847426|-99.614521847426|-99.614521847426|-99.614521847426|-99.614521847426|-100.71237081444|-100.71237081444|-102.84430624551|-105.43120485658|-105.43120485658|-105.43120485658|-105.43120485658|-108.04856391874|-108.12895601024|-109.64884374131|-111.12926438108|-112.63828340692|-112.63828340692|-112.63828340692|-112.63828340692|-112.63828340692|-112.63828340692|-112.63828340692|-112.63828340692|-112.63828340692|-113.16197910488|-114.86608696183|-115.84009636995|-118.05566415915
05730|993037|/equities/vgp-sa?cid=993037|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP|-930.59204802012|-930.59204802012|-930.82449780013|-936.63833088903|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-937.79435795583|-942.43817550648|-957.87575056276|-958.05307674366||-958.05307674366|-958.05307674366|-958.05307674366|||-958.05307674366|-958.05307674366|-958.05307674366|-958.05307674366|-962.7406590182|-962.7406590182|-962.7406590182|-962.7406590182|-962.7406590182|-966.76739890911|-967.08974933762|-967.08974933762|-967.08974933762|-967.08974933762|-967.08974933762|-967.08974933762|-967.08974933762|-967.08974933762|-967.08974933762|-967.08974933762|-967.08974933762|-967.08974933762|-967.08974933762|-967.08974933762|-983.6552770418|-989.11697449089|-1004.4077494343|-1020.6885795485|-1020.6885795485|-1029.1703323486|-1029.1703323486|-1029.1703323486|-1029.1703323486|-1029.1703323486|-1035.578147054|-1037.3187000667|-1037.3187000667|-1044.7742838359|-1044.7742838359|-1044.7742838359|-1044.7742838359|-1044.7742838359|-1044.7742838359|-1044.7742838359|-1044.7742838359|-1044.7742838359|-1044.7742838359|-1044.7742838359|-1044.7742838359|-1052.1936487066|-1054.0075309265|-1054.0075309265|-1054.0075309265|-1054.0075309265|-1054.0075309265|-1054.0075309265|-1054.0075309265|-1054.0075309265|-1054.0075309265|-1054.0075309265|-1054.0075309265|-1054.0075309265|-1054.0075309265|-1054.0075309265|-1054.0075309265|-1073.0083676961|-1078.6893428347|-1078.6893428347|-1090.3016578206|-1090.3016578206|-1103.6685086896|-1114.406709887|-1114.406709887|-1114.406709887|-1114.406709887|-1114.406709887|-1114.406709887|-1114.406709887|-1114.406709887|-1114.406709887|-1114.406709887|-1117.00745543|-1132.7860615889|-1144.3576852852|-1144.3576852852|-1144.3576852852|-1144.3576852852||-1144.3576852852|-1144.3576852852|-1144.3576852852|-1144.3576852852|-1144.3576852852|-1144.3576852852|-1144.3576852852|-1144.3576852852|-1144.3576852852|-1144.3576852852|-1144.3576852852|-1145.730761428|-1151.1451702597|-1151.1451702597|-1151.1451702597|-1151.1451702597|-1151.1451702597|-1151.1451702597|-1152.9008844075|-1152.9008844075|-1152.9008844075|-1152.9008844075|-1157.939363466|-1157.939363466|-1159.2918414608|-1159.2918414608|-1159.2918414608|-1159.2918414608|-1159.2918414608|-1159.2918414608|-1159.2918414608|-1174.4353794009|-1187.9281993343|-1201.8091103715|-1208.7879004127|-1208.8907331675|-1208.8907331675|-1208.8907331675|-1208.8907331675|-1208.8907331675|-1208.8907331675|-1208.8907331675|-1211.0462732064|-1211.0462732064|-1211.0462732064|-1226.1625257849|-1226.2916953166|-1232.990772574|-1234.8786361933|-1245.1984846592|-1265.6649829547|-1278.0184974749|-1278.0184974749|-1279.0467059841|-1279.0467059841|-1279.0467059841|-1279.0467059841|-1279.0467059841|-1279.0467059841|-1293.3852288712|-1314.5391431903|-1316.8288560482|-1316.8288560482|-1316.8288560482||-1316.8288560482|-1316.8288560482|-1316.8288560482|-1316.8288560482|-1316.8288560482|-1316.8288560482|-1316.8288560482|-1347.9209511647|1231.4127265968|1231.4127265968|1231.4127265968|1231.4127265968|1231.4127265968|1231.4127265968||1211.7919184409|1197.1340015864|1197.1340015864|1197.1340015864|1197.1340015864|1175.1488906516|-1311.5050696451|-1311.5050696451|-1311.5050696451|||-1311.5050696451|-1311.5050696451|-1311.5050696451|-1311.5050696451|-1311.5050696451|-1311.5050696451|-1311.5050696451|-1324.0926785742|-1324.0926785742|-1343.6483316567|-1343.6483316567|-1343.6483316567|-1343.6483316567|-1343.6483316567|-1343.6483316567|-1343.6483316567|-1343.6483316567|-1343.6483316567|-1343.6483316567|-1343.6483316567|-1359.6092573964|-1360.3436193293|-1363.3817992548|-1374.9797769498|-1381.5330854997|-1396.0367616664|-1408.1519574071|-1432.8902022045|-1432.8902022045|-1432.8902022045|-1440.2101261784
05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891||-12.469262640891|-12.469262640891|-12.469262640891|||-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891||-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891||-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|-12.469262640891|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|||10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|10.465339162522|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204|-12.455035897204
05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP|-18.261534962718|-18.261534962718|-18.261534962718|-18.261534962718|-18.339761400294|-18.641956700298|17.270282431431|17.270282431431|17.270282431431|17.237258138466|16.956514029902|16.956514029902|16.956514029902|16.828070699288|-17.617958952873|-17.617958952873|-17.617958952873|-17.617958952873|-17.617958952873|-17.617958952873|16.747120621238|16.747120621238|16.747120621238|16.747120621238|16.747120621238|16.747120621238|16.747120621238|16.747120621238|16.747120621238|16.747120621238|16.747120621238|16.747120621238|16.747120621238|16.747120621238|16.48541222947|15.823235208647||15.811864973166|15.811864973166|15.621515195743|||15.549596541724|15.549596541724|15.549596541724|15.495662629165|15.260736822593|14.900540748689|14.808101088309|14.735945920706|14.60105051438|14.418111265147|-15.299904599756|-15.299904599756|-15.299904599756|-15.299904599756|-15.299904599756|-15.299904599756|-15.299904599756|-15.299904599756|-15.299904599756|-15.299904599756|-15.299904599756|-15.299904599756|-15.299904599756|-15.299904599756|-15.302218320888|-15.302218320888|-15.302218320888|14.709559807934|14.709559807934|14.709559807934|14.709559807934|14.655900038787|14.306833626505|14.012109175725|14.012109175725|13.967896216259|13.967896216259|13.967896216259|13.882107144313|13.721785737096|13.575317013064|13.228963970916|13.200372979473|13.200372979473|13.200372979473|13.200372979473|13.200372979473|-13.571206060664|-13.571206060664|-13.731895993833|-13.796013341868|13.276777486215|13.276777486215|13.276777486215|13.276777486215|13.276777486215|13.276777486215|13.276777486215|13.142530896278|13.045867683724|12.938635020594|12.938635020594|12.938635020594|12.938635020594|12.780470589525|12.780470589525|12.780470589525|12.774688857271|12.717692593727|12.717692593727|12.717692593727|12.717692593727|12.716603362994|12.446912911686|12.322807951274|-12.715678732093|-12.715678732093|-12.715678732093|-12.715678732093|12.133353139168|12.133353139168|12.133353139168|12.133353139168|12.133353139168|12.133353139168|12.133353139168|12.133353139168|12.133353139168|12.117614800406|11.963516666572|11.891159660575|11.891159660575|11.891159660575|11.891159660575|11.870177409117|11.629641370712|11.519632179538|11.519632179538|11.519632179538|11.519632179538|11.519632179538|11.519632179538|11.519632179538|11.519632179538|11.519632179538|11.519632179538|11.455355921896|11.455355921896|11.455355921896|11.455355921896|11.455355921896|11.455355921896|11.455355921896|11.455355921896|11.455355921896|11.455355921896|11.455355921896|11.455355921896|-12.159347638532|-12.159347638532|-12.159347638532|-12.159347638532|-12.159347638532|-12.159347638532|-12.159347638532|-12.159347638532|-12.186426780085|-12.186426780085|-12.186426780085|-12.194489248466|-12.194489248466|-12.194489248466|-12.194489248466|-12.219610545477|-12.219610545477|-12.219610545477|-12.219610545477|11.569872768442|11.569872768442|11.569872768442|11.569872768442|11.569872768442|11.569872768442|-12.121190692242|-12.121190692242|-12.121190692242|-12.121190692242|-12.121190692242|-12.121190692242|-12.121190692242|-12.121190692242|-12.121190692242|-12.121190692242|-12.121190692242|-12.121190692242|-12.121190692242|-12.121190692242|-12.121190692242|11.560438399704|11.560438399704|11.560438399704|11.457986943359|11.448041086324|11.182824060793|11.029804200458|10.785893513679|10.721270271937|10.615300227977|10.452556294178|10.325807374821|10.325807374821|10.325807374821|10.275063932058|9.9903491736752|9.762610197211|9.4989849727957|9.2820671047997|||9.2475749084498|9.0211948365134|-10.234018734776|-10.234018734776|-10.234018734776|-10.234018734776|-10.234018734776|-10.234018734776|-10.234018734776|-10.787383216049|-11.467647863125|-11.733161335258|-11.733161335258|-11.733161335258|11.104894779635|11.104894779635|11.104894779635|11.02821641334|10.984684842252|10.968079970075|10.968079970075|10.968079970075|10.81286644692|10.522629046383|10.471320648349|10.471320648349|10.471320648349|10.471320648349|10.471320648349|10.471320648349|10.426467281091
05734|557|/equities/h-lundbeck|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05735|29884|/equities/sesa|MSCI_EU_SMALLCAP|-88.207034356006|-89.230290844862|-89.230290844862|-90.441988471288|-92.469122078118|-92.469122078118|-93.51569128268|-94.077245073505|-94.077245073505|-94.077245073505|-94.077245073505|-94.077245073505|-96.47172271229|87.350298506372|87.350298506372|87.350298506372|87.350298506372|87.350298506372|87.350298506372|87.350298506372|87.350298506372|87.350298506372|87.350298506372|87.350298506372|87.350298506372|87.350298506372|87.350298506372|86.811445243218|85.251527468756|85.251527468756|85.251527468756|85.251527468756|85.251527468756|84.240585398227|82.847944653513|82.847944653513|||81.531052073374|81.09005828316||||80.690810820877|80.690810820877|78.903677248756|78.251111418397|78.251111418397|78.251111418397|78.251111418397|78.251111418397|78.251111418397|-85.965401623357|-85.965401623357|-85.965401623357|-85.965401623357|-85.965401623357|-85.965401623357|-85.965401623357|-85.965401623357|-85.965401623357|-85.965401623357|-85.965401623357|-85.965401623357|-85.965401623357|-85.965401623357|-85.965401623357|-85.965401623357|-85.965401623357|-85.965401623357|-85.965401623357|-85.965401623357|-85.965401623357|-85.965401623357|-85.965401623357|-85.965401623357|-85.965401623357|-85.965401623357|-85.965401623357|-86.823029992154|-86.823029992154|-87.447808474491|-88.467006279572|-89.192391285828|-89.192391285828|-89.192391285828|-89.192391285828|-89.192391285828|-89.192391285828|-89.192391285828|-89.192391285828|-90.066541549819|-91.407268388687|-91.66085715605|84.309144091487|84.309144091487|84.309144091487|84.309144091487|84.309144091487|84.309144091487|84.309144091487|84.309144091487|84.309144091487|84.309144091487|84.309144091487|84.309144091487|84.309144091487|84.309144091487|84.309144091487|84.309144091487|84.309144091487|84.309144091487|84.309144091487|84.309144091487|80.065712690221|73.47579569272|69.682498482245|69.682498482245|69.682498482245|69.212072869619|69.212072869619|69.212072869619|69.212072869619|69.212072869619|69.212072869619|69.212072869619|68.277301493045|-73.434398764984|-73.434398764984|-73.434398764984|-73.434398764984|-73.434398764984|-73.434398764984|-73.434398764984|-73.434398764984||-73.434398764984|-73.434398764984|-73.434398764984|-73.434398764984|-73.434398764984|-73.434398764984|-73.434398764984|-73.434398764984|-73.434398764984|-73.482661055874|-74.061290740251|-75.509769015046|-77.258073970711|-77.388678152664|-77.388678152664|-78.43464086597|-78.610050461234|-78.610050461234|-80.342964681507|-80.342964681507|-87.097734805081|80.879982970172|80.879982970172|80.879982970172|80.879982970172|80.879982970172|80.879982970172|80.879982970172|80.879982970172|80.879982970172|80.879982970172|80.249978457476|80.249978457476|78.583307701775|78.520342992885|76.444827582155|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|76.240769744438|75.717524396625|74.257793998472|74.257793998472|74.257793998472|74.257793998472|74.257793998472|74.257793998472|74.257793998472|74.257793998472|73.522552278034|72.48616640037|70.99574154688|68.898046587055|68.241490538153|68.241490538153|68.241490538153|67.929433168342||66.600843681438|66.600843681438|65.71760841381|62.883448452547|60.134392255759|-68.845204465182|-68.845204465182|||-68.845204465182|-68.845204465182|-68.845204465182|-68.845204465182|-68.845204465182|-68.845204465182|-68.845204465182|-68.868772621252|-68.868772621252|-71.009744983358|-74.58027135602|-76.553081742827|-77.353425599805|-77.553800796658|69.61472561462|69.61472561462|69.61472561462|69.61472561462|69.61472561462|69.61472561462|69.61472561462|69.61472561462|69.61472561462|67.930249241803|63.900982803265|-73.694400653748|-73.694400653748|-73.694400653748|-73.694400653748|-73.694400653748|-73.694400653748
05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|780.01099079277|764.42887865863||745.0043096207|744.86589957856|738.66290464432|||738.66290464432|738.66290464432|738.66290464432|738.66290464432|738.66290464432|738.66290464432|738.66290464432|738.66290464432|738.66290464432|738.66290464432|738.66290464432|738.66290464432|738.66290464432|731.68100516036|731.25983422787|731.25983422787|731.25983422787|731.25983422787|731.25983422787|731.25983422787|731.25983422787|731.25983422787|731.25983422787|731.25983422787|731.25983422787|716.84426025318|-753.87186691134|-753.87186691134|-753.87186691134|-753.87186691134|-753.87186691134|-753.87186691134|-753.87186691134|-753.87186691134|-755.94460481665|-755.94460481665|-755.94460481665|702.99928709302|702.99928709302|702.99928709302|702.99928709302|702.99928709302|702.99928709302|702.99928709302|702.99928709302|702.99928709302|702.99928709302|702.99928709302|702.99928709302|702.99928709302|688.57211110048|688.57211110048|688.57211110048|688.57211110048|686.27456788942|679.27729765491|665.11366406101|623.23740451224|609.12489390249|602.24988211387|600.64404518172|600.64404518172|600.64404518172|600.64404518172|600.64404518172|600.64404518172|600.64404518172|596.04281220972|596.04281220972|596.04281220972|596.04281220972|596.04281220972|589.88090245524|586.62963337181|586.62963337181|586.62963337181|586.62963337181|579.97737041312|574.07600747175|574.07600747175|574.07600747175|574.07600747175|574.07600747175|574.07600747175|574.07600747175|568.9455638575|565.49322888547|565.49322888547|565.49322888547|558.07580987274|554.74791342314|554.74791342314|547.99768158126|547.9696462014|-584.83928199844|-585.23186204761|-585.23186204761|-585.23186204761|-585.23186204761|-585.23186204761|-585.23186204761|-596.75762449734|559.97344061271|559.97344061271|559.97344061271|559.97344061271|559.97344061271|559.97344061271|549.24826734746|549.22029705273|539.59689384656|539.59689384656|539.59689384656|539.59689384656|523.94099316285|516.20801625043|516.20801625043|502.12001805603|-530.23083855006|-530.23083855006|-530.23083855006|-530.23083855006|-530.23083855006|-530.23083855006|-530.23083855006|-530.23083855006|-530.23083855006|-530.23083855006|-530.23083855006|-530.23083855006|-530.23083855006|-530.23083855006|-531.62314750192|-532.87920699292|-532.87920699292|-548.17134449409|511.70973216622|511.70973216622|511.70973216622|511.70973216622|511.70973216622|511.70973216622|511.70973216622|511.70973216622|511.70973216622|511.70973216622|511.70973216622|511.70973216622|511.70973216622|507.83118131158|507.83118131158|507.83118131158|507.83118131158|507.83118131158|507.83118131158|507.83118131158|507.83118131158|507.83118131158|507.83118131158|507.83118131158|507.83118131158|507.83118131158|507.83118131158|507.83118131158|507.83118131158|504.24373293769|504.24373293769|504.24373293769|496.24303659744|488.10337399715|485.00374888573|476.74845541448|476.74845541448|472.66495046053|463.26661162281|461.40734624757|448.91372415637|||445.45413930786|443.46990898377|443.46990898377|428.16985120439|-478.4838783011|-478.4838783011|-478.4838783011|-478.4838783011|-478.4838783011|-502.01542406448|-507.01714124027|-517.28905794727|-517.28905794727|-523.42117990506|482.62321640805|482.62321640805|482.62321640805|482.62321640805|482.62321640805|482.62321640805|482.62321640805|482.62321640805|476.88690712006|468.23545235562|-517.76065216815|-517.76065216815|-517.76065216815|-517.76065216815|-517.76065216815|-517.76065216815|-517.76065216815
05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP|-48.110715303811|-48.972462347252|-49.340513736123|-49.578348087066|-51.554645977469|-51.554645977469|-51.554645977469|-51.554645977469|-51.554645977469|-51.554645977469|-51.554645977469|-51.554645977469|-51.554645977469|-51.554645977469|-51.554645977469|-51.554645977469|-52.609053146013|47.041051958261|45.89913968473|45.89913968473|42.944600310914|41.785387903444|41.780297387999|41.780297387999|41.780297387999|41.780297387999|-45.900753310971|-45.900753310971|43.054718331438|41.937186060064|38.159398619458|38.140112667315|38.140112667315|38.140112667315|37.621238051778|37.411930202252||-38.660388708414|-38.660388708414|-38.660388708414|||-38.660388708414|-38.660388708414|-38.660388708414|-38.660388708414|-38.660388708414|-38.660388708414|-38.660388708414|-38.660388708414|-38.660388708414|-38.660388708414|-38.660388708414|-39.153765519793|-40.036194095275|-40.253905448969|-40.253905448969|-40.447241634855|-40.852191928369|-40.852191928369|-40.852191928369|-40.852191928369|-40.852191928369|-40.852191928369|-40.852191928369|-40.852191928369|-41.475768198948|-41.819185378795|-42.348538216226|-42.976709798831|-44.203567985979|-45.077904494037|-45.204499968147|-46.101109990649|-46.465122974772|-47.054295643777|-47.054295643777|-47.054295643777|-47.054295643777|-49.110706080883|-49.110706080883|-53.250783220363|48.761079529087|48.761079529087|48.761079529087|47.067587034747|-50.493971574399|-50.493971574399|-50.575236572262|-50.707483995222|-50.8863100876|47.358957629467|47.358957629467|47.358957629467|47.358957629467|47.358957629467|47.358957629467|47.358957629467|47.358957629467|47.358957629467|47.358957629467|46.629953337008|46.40704059637|46.40704059637|-49.323423628925|-49.323423628925|-49.323423628925|-49.323423628925|-49.323423628925|-49.323423628925|-49.674359909824|-49.822667059255|-49.822667059255|-50.29195545443|-50.580564878704|-50.580564878704|-50.8384073027|-51.793786765031|-51.862179664342|-51.862179664342|-51.862179664342|-51.862179664342|-53.004086710312|-53.031207854326|-54.198565808464|-54.607850118399|-55.850944355594|-56.424251872653|-56.424251872653|-57.629298879432|-57.902274954367|-57.902274954367|-57.902274954367|-59.174750924164|-59.527500391066|-60.950556278295|-61.929506619845|-64.430004897023|-64.68801068658|-64.68801068658|-64.68801068658|-65.03612295118|-65.115691354176|-66.065915869956|-66.065915869956|-66.601708153481|-66.601708153481|-66.601708153481|-70.546342562298|-73.29371378009|60.559477776856|60.559477776856|60.559477776856|60.559477776856|60.559477776856|57.665530039169|57.665530039169|57.343677363397|57.343677363397|56.27150548587|56.27150548587|56.27150548587|56.27150548587|56.27150548587|56.27150548587|56.27150548587|55.273893712734|53.928773640234|52.397527216362|52.104971142079|52.104971142079|51.636634848146|48.462927948136|45.276032486115|42.053558538178|42.053558538178|41.681730903762|41.478032921837|40.758369073919|39.048744000386|38.135752808669|38.135752808669|38.135752808669|36.168398889028|36.168398889028|35.535848180994|35.535848180994|35.535848180994|35.535848180994|35.535848180994|35.535848180994|35.535848180994|35.535848180994|35.535848180994|35.535848180994|35.535848180994|35.535848180994|35.535848180994|35.535848180994|35.535848180994|35.535848180994|35.535848180994|35.535848180994|35.535848180994|35.535848180994|35.535848180994|35.535848180994|32.904275409099|29.881881972848|29.881881972848|29.881881972848|29.881881972848|29.871209808582|29.871209808582|29.871209808582|29.0952334894|27.890258949472|27.825842823666|27.357047891265|||26.879256864152|26.879256864152|26.879256864152|25.168619628043|23.257369271143|23.257369271143|21.591319556127|21.591319556127|-24.985200993341|-26.821334856662|-27.400371889177|-27.548746696118|-28.369162999926|-28.554624517027|-29.347361413708|-29.735956130283|-30.273342458659|-30.273342458659|-30.273342458659|-30.497046727001|-30.57419270505|-30.57419270505|-30.664092001097|-30.664092001097|-30.664092001097|-30.664092001097|-30.705102744783|-31.352424049624|-31.352424049624|-31.352424049624|-31.352424049624
05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP|24.429942554734|24.174583804326|24.174583804326|24.174583804326|23.921656472667|23.921656472667|23.921656472667|23.921656472667|23.921656472667|23.655999515074|23.655999515074|23.655999515074|23.655999515074|23.655999515074|23.655999515074|23.655999515074|23.655999515074|23.213332650416|23.197035786568|23.129067900132|23.129067900132|23.129067900132|23.129067900132|23.129067900132|23.129067900132|23.129067900132|22.96301523249|22.96301523249|22.96301523249|22.906683561986|22.649646889044|21.986274863694|-23.460927220891|-23.460927220891|-23.460927220891|-23.604353706423|||-23.604353706423|-23.823726009862||||-23.99414065098|-23.996928390509|-23.996928390509|-23.996928390509|-23.996928390509|-23.996928390509|-23.996928390509|-23.996928390509|-23.996928390509|-24.349919937988|-24.387136837035|-24.387136837035|-24.387136837035|-24.387136837035|-24.387136837035|-24.387136837035|-24.387136837035|-24.387136837035|-24.387136837035|-24.387136837035|-24.387136837035|-24.387136837035|-24.387136837035|-24.524595786233|-24.792884245072|23.256988848319|23.256988848319|23.256988848319|23.256988848319|23.256988848319|23.256988848319|23.256988848319|23.256988848319|23.256988848319|23.256988848319|23.256988848319|23.256988848319|23.256988848319|23.256988848319|23.256988848319|23.256988848319|23.256988848319|23.218186657929|23.218186657929|23.218186657929|23.125763567844|23.055615125423|23.055615125423|23.055615125423|23.04038969176|23.04038969176|22.619504242686|-23.806956666134|-23.806956666134|-23.806956666134|-23.806956666134|-23.806956666134|-23.806956666134|-23.806956666134|-23.806956666134|-23.806956666134|-23.806956666134|-23.806956666134|-23.806956666134|-23.806956666134|-23.806956666134|-23.806956666134|-23.868839256655|-23.918188815105|-23.918188815105|-23.918188815105|-23.944215859568|-23.944215859568|-23.944215859568|-23.944215859568|-23.944215859568|-23.944215859568|-23.944215859568|-23.944215859568|-24.29690677766|-24.41236750405|-24.41236750405|-24.41236750405|-24.41236750405|-24.41236750405|-24.41236750405|-24.41236750405|-24.41236750405|-24.41236750405|-24.41236750405|-24.41236750405|-24.41236750405|-24.41236750405|-24.41236750405|-24.41236750405|-24.41236750405|-24.41236750405|-24.41236750405|-24.41236750405|-24.41236750405|-24.41236750405|-24.41236750405|-24.41236750405|-24.417013144556|-24.417013144556|-24.417013144556|-24.417013144556|-24.417013144556|-24.417013144556|-24.417013144556|-24.417013144556|-24.417013144556|-24.417013144556|-24.417013144556|-24.417013144556|23.118106159613|23.118106159613|23.118106159613|23.118106159613|23.118106159613|23.118106159613|23.118106159613|23.118106159613|23.118106159613|23.118106159613|23.118106159613|23.118106159613|22.900118811313|22.815701405433|22.815701405433|22.695223720236|22.628547383144|22.628547383144|22.523941676699|22.416602312285|22.37844730611|22.330700106371|22.330700106371|22.330700106371|22.330700106371|22.330700106371|22.330700106371|22.330700106371|22.330700106371|22.330700106371|22.330700106371|22.330700106371|22.330700106371|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301||22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|22.168455653301|||21.738284381353|21.522538485486|21.03615423304|-23.727261598126|-23.727261598126|-23.727261598126|-23.727261598126|21.185720858545|21.185720858545|21.185720858545|21.185720858545|-23.746357932936|-23.746357932936|-23.746357932936|-23.746357932936|-23.746357932936|-23.746357932936|-23.746357932936|-23.746357932936|-23.746357932936|-23.746357932936|-23.746357932936|-23.746357932936|-23.746357932936|-23.746357932936|-23.746357932936|-23.781923018427|-23.781923018427|-23.895469465224|22.043209541655|22.043209541655
05739|26063|/equities/catena|MSCI_EU_SMALLCAP|453.11325669965|453.11325669965|453.11325669965|453.11325669965|453.11325669965|453.11325669965|453.11325669965|453.11325669965|453.11325669965|453.11325669965|453.11325669965|453.11325669965|453.11325669965|453.11325669965|453.11325669965|453.11325669965|453.11325669965|453.11325669965|453.11325669965|453.11325669965|453.11325669965|453.11325669965|453.11325669965|453.11325669965|453.11325669965|453.11325669965|441.65916258186|439.25451601693|439.25451601693|437.76058555917|436.60812274708|436.60812274708|426.23124919218||424.1641092195|424.1641092195|||424.1641092195|418.01568199681||||-448.10683168716|-448.10683168716|-448.10683168716|-448.10683168716|-448.10683168716|-448.10683168716|-448.10683168716|-448.10683168716|-448.10683168716|-448.10683168716|-448.10683168716|-453.59648677317|-455.91539956866|-455.91539956866|-456.23934641743|-457.72148482959|-461.78981000625|-461.78981000625|-461.78981000625|-461.78981000625|-461.78981000625|-461.78981000625|-461.78981000625|-468.7220016237|-468.99112953035|-471.42346470983|-472.6473735597|-472.6473735597|-472.6473735597|-472.6473735597|-472.6473735597|-479.47486154528|447.45246743867|447.45246743867|447.45246743867|447.45246743867|447.45246743867|447.45246743867|447.45246743867|447.45246743867|447.45246743867|447.45246743867|447.45246743867|447.45246743867|447.45246743867|442.99163150466|436.17148744837|436.17148744837|436.17148744837|436.17148744837|431.56831192723|417.30924123913|-445.23085645532|-445.23085645532|-445.23085645532|-445.23085645532|-445.23085645532|-445.23085645532|-445.23085645532|-445.23085645532|-445.23085645532|-445.23085645532|-445.23085645532|-445.23085645532|-445.23085645532|-445.23085645532|-445.23085645532|-445.23085645532|-445.23085645532|-445.23085645532|-445.23085645532|-445.23085645532|-445.23085645532|-445.23085645532|-448.7756571074|-448.7756571074|-448.7756571074|-448.7756571074|-448.93961188746|-450.3440043921|-454.08223591852|-462.71358766608|-467.78176169984|-468.46784224772|-468.46784224772|-468.46784224772|-468.46784224772|-468.46784224772|-468.46784224772|-468.46784224772|-468.46784224772|-468.46784224772|-468.46784224772|-468.46784224772|-468.46784224772|-468.46784224772|-468.46784224772|-468.46784224772|-468.46784224772|-468.46784224772|-468.46784224772|-468.46784224772|-468.46784224772|-475.38649850713|-482.45165958257|-484.63516510694|462.14186297264|462.14186297264|462.14186297264|462.14186297264|462.14186297264|462.14186297264|462.14186297264|462.14186297264|462.14186297264|462.14186297264|462.14186297264|462.14186297264|462.14186297264|462.14186297264|462.14186297264|462.14186297264|462.14186297264|462.14186297264|457.81319396591|456.78131069183|455.76812197367|451.9756900646|447.23966681711|444.85518399601|443.98353472159|440.9877945606||440.9877945606|440.9877945606|440.9877945606|440.9877945606|440.9877945606|440.9877945606|440.9877945606|440.9877945606|440.42421394198||440.42421394198|440.42421394198|440.42421394198|440.42421394198|440.42421394198||435.95952700206|435.95952700206|430.71058081066|426.02161354114|426.02161354114|426.02161354114|426.02161354114|422.50926335484|422.50926335484|422.50926335484|422.50926335484|422.50926335484|421.7976137704|421.7976137704|421.7976137704|421.7976137704|421.7976137704|421.7976137704|419.44179816449||413.76865275926|410.50584723978|410.50584723978|410.50584723978|405.96204299429|405.20226795915|398.95807279749|||392.03120522149|388.45687638|376.97431692233|-432.81827622444|-432.81827622444|-432.81827622444|-432.81827622444|-444.48697324362|-460.54108985891|412.36340795876|412.36340795876|-444.40168541112|-444.40168541112|-444.40168541112|-444.40168541112|-444.40168541112|-444.40168541112|-444.40168541112|-447.86298379014|-448.83665096959|-448.83665096959|-448.83665096959|-448.83665096959|-448.83665096959|-448.83665096959|-448.83665096959|-451.56850107732|-453.10684511099|-453.10684511099|-453.10684511099|-453.10684511099
05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP|-62.051457931273|-62.051457931273|-62.1016217886|-62.179579595569|-63.26619938109|-63.349533990798|-63.349533990798|-63.349533990798|-63.349533990798|-63.349533990798|-63.349533990798|-63.349533990798|-63.349533990798|-63.349533990798|-63.349533990798|-63.349533990798|-63.349533990798|-63.349533990798|-63.489136663149|-63.489136663149|-63.489136663149|-63.489136663149|-63.489136663149|-63.965709014149|-64.550786861017|-65.878650329991|-66.539075249119|-66.539075249119|-66.804525765758|-67.581838505224|-67.581838505224|-67.581838505224|-67.581838505224||-67.581838505224|-67.581838505224|||-67.581838505224|-67.581838505224||||-67.581838505224|-67.581838505224|-67.936836963764|-67.936836963764|-68.01977260982|-68.01977260982|-68.01977260982|-68.01977260982|-68.01977260982|-68.01977260982|-68.01977260982|-68.565189206326|-68.565189206326|-68.565189206326|-68.565189206326|-68.565189206326|-68.565189206326|-68.565189206326|-68.565189206326|-68.565189206326|-68.565189206326|-68.565189206326|-68.565189206326|-68.828012910552|-68.828012910552|-69.470011250914|-70.458077395944|-70.458077395944|-70.458077395944|-70.458077395944|-70.458077395944|-70.458077395944|-70.458077395944|-70.673689392576|-70.673689392576|-70.673689392576|-70.673689392576|-70.673689392576|-70.673689392576|-70.673689392576|66.633415221501|66.633415221501|66.633415221501|64.970460679054|64.23939872|63.810442767909|62.989382887737|61.88936006392|61.88936006392|61.52252024043|61.52252024043|61.52252024043|61.52252024043|61.52252024043|61.52252024043|61.52252024043|60.319466679498|-63.662719350439|-63.662719350439|-63.662719350439|-63.662719350439|-63.662719350439|-63.662719350439|-63.662719350439|-63.752126064542|-63.752126064542|-63.802361742924|-64.111425794062|-64.111425794062|-64.111425794062|-64.111425794062|-64.111425794062|-64.111425794062|-64.111425794062|-64.111425794062|-64.111425794062|-64.111425794062|-64.111425794062|-64.111425794062|-64.111425794062|-64.462694606182|-64.652994430724|-65.136661834919|-65.740736770855|-65.84526125615|-65.983623999414|-66.937359617879|-67.085957419795|-67.657926698145|-67.657926698145|-67.657926698145|-67.657926698145|-68.131029071208|-68.245589086078|-68.897081556123|-68.897081556123|-68.897081556123|-68.897081556123|-69.268982982417|-70.187759293207|-70.268835854982|-70.268835854982|-71.070928812529|66.084926765784|66.084926765784|66.084926765784|66.084926765784|66.084926765784|66.084926765784|66.084926765784|66.084926765784|66.084926765784|65.538804126695|65.064955031614|65.064955031614|65.064955031614|65.064955031614|65.064955031614|65.064955031614|65.064955031614|65.064955031614|65.064955031614|65.064955031614|65.064955031614|63.905507709958|62.875317388084|62.875317388084|62.733687512638|61.137431162996|60.370051375667|60.370051375667|60.370051375667||60.370051375667|60.370051375667|60.370051375667|60.370051375667|60.370051375667|60.370051375667|60.370051375667|60.370051375667|59.872280747405||59.731210422505|59.731210422505|59.630267097422|59.630267097422|59.630267097422||59.630267097422|59.630267097422|59.630267097422|59.630267097422|59.630267097422|59.630267097422|57.533629472463|57.266825614408|57.266825614408|56.28748199538|56.28748199538|56.28748199538|54.819424651238|-61.00481561715|-61.00481561715|-61.00481561715|-61.00481561715|-61.00481561715|-61.00481561715||-61.00481561715|-61.00481561715|-61.00481561715|-61.00481561715|-61.00481561715|-61.00481561715|-61.00481561715|||-61.00481561715|-61.00481561715|-61.00481561715|-61.00481561715|-61.00481561715|-61.00481561715|-61.00481561715|-62.833128548271|-63.475699531377|-65.139664238626|-68.277405387753|-69.29711684319|-69.642119832645|-69.642119832645|-70.010640445328|-70.010640445328|-73.045155117883|-73.484341783614|-73.484341783614|-73.484341783614|-73.484341783614|-73.484341783614|-73.484341783614|-73.484341783614|-73.484341783614|-73.484341783614|-74.193711990881|-75.74856667471|-77.065076032745|-77.638975743306|-77.643305703283
05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-27.628741169506|-27.628741169506|-27.628741169506|-27.628741169506|-27.628741169506|-27.628741169506|-27.628741169506|-27.628741169506|-27.628741169506|-27.628741169506|26.183919737937|26.183919737937|26.183919737937|26.183919737937|26.183919737937|26.183919737937|26.142873934498|26.142873934498|26.142873934498|26.142873934498|26.142873934498|26.142873934498|26.142873934498|26.142873934498|26.142873934498|26.142873934498|26.142873934498|24.833749324735|-25.82149910148|-25.82149910148|-25.82149910148|-25.82149910148|-26.351665753082|24.883016902882|24.883016902882|24.883016902882|24.883016902882|24.883016902882|24.883016902882|24.883016902882|24.883016902882|24.664463183038|24.465415556398|24.465415556398|24.465415556398|24.449883406664|24.449883406664|24.449883406664|23.549870642584|23.224856968899|22.934921078911|22.934921078911|22.934921078911|22.847001688619|22.847001688619|22.847001688619|22.847001688619|-24.430183480154|-24.430183480154|-24.430183480154|-24.430183480154|-24.430183480154|-24.430183480154|-25.555759295236|-27.195287554806|26.218720025659|26.218720025659|26.218720025659|26.218720025659|-27.446498678156|-27.446498678156|-27.446498678156|-27.446498678156|-27.446498678156|-27.446498678156|-27.776666427131|-28.382406526667|-28.507181463087|-28.507181463087|-28.507181463087|-28.507181463087|-28.507181463087|-28.685757859376|-29.142508647869|28.126404945451|28.126404945451|28.126404945451|28.126404945451|28.126404945451|27.464080153667|27.464080153667|27.392074586388|27.392074586388|26.857860142916|26.457592407166|26.457592407166|26.457592407166||26.117089773033|26.117089773033|25.816210244336|25.431900419833|24.999334774682|24.999260119011|24.243622863083|||23.804025530582|23.368360704587|23.164846308149|-26.578777206737|-26.578777206737|-26.578777206737|-26.578777206737|-26.578777206737|-26.578777206737|-26.843084428927|-28.295094594051|-29.383438225907|-30.239931234962|-30.763813161459|-32.198680718306|-33.187423211075|-34.133247885149|-35.117498434297|32.222226248531|32.222226248531||32.222226248531|31.379290157812|31.379290157812|28.415877190185|-29.19346868666|-29.406632658198|-29.846258424338|28.326378638417|27.615420984858|26.931023888713
05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP|12.81657180861|12.470635097064|12.410427429983|11.962688948351||11.962688948351|11.962688948351|11.962688948351|11.925433764005|11.925433764005|11.925433764005|11.925433764005|11.925433764005|11.925433764005|11.925433764005|11.925433764005|11.794037166728|11.584485918828|11.315539791129|10.853933442458|10.690278424419|10.690278424419|10.690278424419|10.690278424419||10.690278424419|10.690278424419|10.690278424419|10.454197925105|10.326849335229|10.326849335229|10.187332437872|9.3923136376|-10.294612582822|-10.294612582822|-10.294612582822||-10.294612582822|-10.296746159044|-10.296746159044|-10.296746159044||-10.296746159044|-10.332773315076|-10.360772028827|-10.360772028827|-10.412651741133|-10.506724370438|-10.643732191145|-10.677214226259|-10.765743027278|-10.843136957562|-11.003312935736|10.185267504779|10.185267504779|10.185267504779|10.185267504779|10.185267504779|9.7755360303633|9.7755360303633|9.7755360303633||9.3272622093352|9.2774664319168|9.2774664319168|9.2774664319168|9.2774664319168|9.2002906707272|9.1381357738343|9.1381357738343|9.1381357738343|9.1381357738343|-9.9045262359832|-9.9045262359832|-9.9045262359832|-9.9045262359832|-9.9045262359832|-9.9045262359832|-9.9045262359832|-9.9045262359832|-9.9045262359832|-9.9045262359832|-9.9045262359832|-9.9045262359832|-9.9045262359832|-9.9045262359832|-9.9045262359832|-9.9045262359832|-9.9045262359832|-9.9045262359832|-9.9045262359832|-9.9045262359832|-9.9045262359832|-9.9045262359832|-9.9045262359832|-9.9045262359832|-9.9045262359832|-9.9045262359832|-10.107457375444|9.1462133836853|9.1462133836853|9.1462133836853|9.1462133836853|9.1462133836853|9.1462133836853|9.1462133836853|9.1462133836853|9.1462133836853|8.870223517043|8.870223517043|8.870223517043|8.870223517043|8.870223517043|8.870223517043|8.870223517043|8.8098035304316|8.8098035304316|8.8098035304316|8.8098035304316|8.4336706762588|-9.3011819953518|-9.3011819953518|-9.3011819953518|-9.3011819953518||-9.3011819953518|-9.3011819953518|-9.3011819953518|-9.3011819953518|-9.3011819953518|-9.3011819953518|-9.3011819953518|-9.3011819953518|-9.3011819953518|-9.3011819953518|-9.3011819953518|-9.3713137435469|-9.5871513868563|-9.5871513868563|-9.5871513868563|-9.5871513868563|-9.5871513868563|-9.5871513868563|-9.5871513868563|-9.5871513868563|-9.5871513868563|-9.5896127516685|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934|8.8913160349934||8.746462453958|8.5481827356492|8.5481827356492|8.5481827356492|8.5481827356492|8.5481827356492|8.5481827356492|8.5481827356492|8.5481827356492|8.5481827356492||8.5481827356492|8.5481827356492|8.5481827356492|8.5481827356492|8.5481827356492|8.5481827356492|8.5481827356492|8.5213697329797|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292||8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.5189255799292|8.4337837525472|8.2456741593336|8.2456741593336|-9.3974790492488|-9.3974790492488|-9.3974790492488|-9.3974790492488|-9.3974790492488|-9.3974790492488|-9.3974790492488||-9.3974790492488|-9.3974790492488|-9.3974790492488|-9.3974790492488|-9.3974790492488|-9.3974790492488|-9.3974790492488|-9.3974790492488|-9.3974790492488|-9.4374882290576|-9.9924703781046|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507|-9.9991075233507
05743|26258|/equities/dfds|MSCI_EU_SMALLCAP|-101.96754120942|-101.96754120942|-101.96754120942|-101.96754120942|-102.84727063837|-103.58030155701|-106.79478018596|97.660147551226|97.660147551226|97.116830697244|95.022524293676|95.022524293676|95.022524293676|95.022524293676|94.286056846749|94.286056846749|94.286056846749|94.286056846749|94.286056846749|94.286056846749|94.286056846749|94.286056846749|94.286056846749|94.286056846749|94.286056846749|94.286056846749|94.286056846749|94.286056846749|94.286056846749|93.85117546096|93.679352469833|93.679352469833|93.679352469833|93.679352469833|93.679352469833|93.679352469833|||93.679352469833|93.679352469833||||93.679352469833|93.679352469833|93.679352469833|93.679352469833|93.679352469833|93.679352469833|93.679352469833|93.679352469833|91.340950325232|89.301057103719|88.451171084075|87.117965667147|86.203297898392|84.84533150684|84.161483690597|83.779425644717|83.720589984888|-91.262510979793|-91.262510979793|-91.262510979793|-91.262510979793|-91.262510979793|-91.262510979793|-92.450323591288|-92.450323591288|-92.62258032699|-93.760245382744|-93.760245382744|-93.760245382744|-93.760245382744|-93.760245382744|-93.760245382744|-93.760245382744|-95.655550239124|-95.655550239124|-95.655550239124|-97.170124627972|-97.170124627972|-97.566807007154|-97.993899593083|-97.993899593083|-97.993899593083|-98.02963433013|-98.02963433013|-98.02963433013|-98.02963433013|-98.02963433013|-98.02963433013|-98.02963433013|-98.427372240861|-98.939038776861|-98.939038776861|-101.13782323677|-104.60410372218|-104.60410372218|-104.62083141464|-104.62083141464|-104.62083141464|-104.62083141464|-104.62083141464|-104.62083141464|-106.03981285247|-106.19423845248|-107.91859963687|-108.17697663057|-108.17697663057|-108.17697663057|-108.17697663057|-108.17697663057|-108.17697663057|-108.17697663057|-108.17697663057|-108.17697663057|-108.17697663057|-108.17697663057|-109.54385953202|-110.89951880918|-110.89951880918|-110.89951880918|-110.89951880918|-112.83444732618|-112.83444732618|-112.83444732618|-112.83444732618|-112.83444732618|-112.83444732618|-112.83444732618|-112.83444732618|-113.13507207569|-113.13507207569|-113.13507207569|-113.13507207569|-122.69730730781|113.95764919847|113.95764919847|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|113.41285002048|112.28650392222|112.25722539345|111.47469623795|107.91076944394|107.32863381752|106.89292434463|105.76436046769|105.29277601192|105.29277601192|105.29277601192|105.29277601192|105.29277601192|105.29277601192|105.29277601192|105.29277601192|105.29277601192|105.29277601192|105.29277601192|105.29277601192|105.00308598356|103.07009409619|102.67232914713|102.21925333636||99.997943427732||99.997943427732|99.997943427732|99.997943427732|||99.997943427732|99.997943427732|99.997943427732|99.997943427732|99.997943427732|99.997943427732|98.453269458005|98.374406738277|98.374406738277|96.149341074621|94.265935120754|92.80659568064|91.207327177707|87.772027654321|85.759505343414|85.759505343414|85.759505343414|85.121676842346|84.107418289863|81.224907176453|-91.856914127939|-91.856914127939|-91.856914127939|-91.856914127939|-91.856914127939|-91.856914127939|-91.856914127939||||-91.856914127939|-91.856914127939|-91.856914127939|-91.856914127939|-91.856914127939|-91.856914127939|-91.856914127939|-91.856914127939|-93.927126978363|-95.549582055901|-97.268981672763|-99.201645879214|-100.41572001716|-103.40635684619|-105.62094967773|-107.35302302193|-107.35302302193|-109.87904078665|-109.87904078665|-110.82049648977|-110.82049648977|-110.82049648977|-110.82049648977|-110.82049648977|-110.82049648977|-110.82049648977|-110.82049648977|-110.82049648977|-110.82049648977|-110.82049648977
05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP|42.689906838339|42.689906838339|42.689906838339|42.689906838339|42.689906838339|42.689906838339|42.689906838339|42.259619556976|42.030134239807|41.761259333971|40.765288742254|40.339210942796|40.221345322453|39.776495184196|39.66436204827|39.66436204827|39.66436204827|38.41463059522|38.41463059522|38.41463059522|38.41463059522|38.41463059522|37.808298937342|37.808298937342|37.808298937342|37.808298937342|37.808298937342|37.759220617636|37.630916737162|37.630916737162|37.630916737162|37.630916737162|37.630916737162|37.325208438574|37.325208438574|37.055786306261||36.810847037367|36.810847037367|36.768945885946|||36.768945885946|36.55869015855|36.55869015855|36.55869015855|36.55869015855|36.55869015855|36.55869015855|36.058850597913|36.058850597913|36.058850597913|36.058850597913|36.058850597913|36.058850597913|36.058850597913|35.93765605272|35.93765605272|35.93765605272|35.778785211886|35.778785211886|35.778785211886|35.778785211886|35.778785211886|35.778785211886|-36.323561995389|-36.323561995389|-36.323561995389|-36.323561995389|-36.963908800894|-36.963908800894|-36.963908800894|-36.963908800894|-36.963908800894|-36.963908800894|-36.963908800894|-37.044547049362|-37.044547049362|-37.044547049362|-37.044547049362|-37.044547049362|-37.044547049362|-37.044547049362|-37.044547049362|-37.044547049362|-37.044547049362|-37.044547049362|-37.044547049362|-37.044547049362|-37.044547049362|-37.044547049362|-37.044547049362|-37.116164914059|-37.654071745262|-40.377867232853|-40.377867232853|-40.596925924687|-40.596925924687|-40.596925924687|-40.596925924687|-40.596925924687|-40.596925924687|-40.596925924687|-40.596925924687|38.966758941833|38.966758941833|38.807509765828|38.758345455819|38.350939692053|37.815357277169|37.815357277169|37.704019573572|37.704019573572|37.704019573572|37.704019573572|37.704019573572|37.704019573572|37.704019573572|37.704019573572|37.704019573572|37.704019573572|37.704019573572|37.704019573572|37.704019573572|37.704019573572|37.704019573572|37.704019573572|37.704019573572|37.704019573572|37.704019573572|37.529464327894|36.999407648602|36.974340305901|36.113156276915|36.06228540647|36.06228540647|36.06228540647|36.06228540647|36.06228540647|35.622576210087|35.622576210087|35.28619498366|-37.232255610096|-37.232255610096|-37.232255610096|-37.232255610096|-37.232255610096|-37.255285113241|-37.533650549679|-37.814075774652|-37.814075774652|36.498248927348|36.486943634079|36.273387188438|36.273387188438|36.143477375224|36.143477375224|36.143477375224|36.143477375224|36.143477375224|36.143477375224|36.143477375224|35.609421976093|34.768106090794|34.768106090794|34.768106090794|34.768106090794|34.406557614597|34.406557614597|34.406557614597|34.390619444618|-34.841318133749|-34.841318133749|-34.841318133749|-34.841318133749|-35.119835822275|-35.119835822275|-35.480444417537|-35.480444417537|-35.480444417537|-35.480444417537|-35.60327263468|-35.666012553595|-35.666012553595|-35.666012553595|34.69391836542|34.69391836542|34.69391836542|34.69391836542|34.69391836542|34.69391836542|34.354354375139|-35.467519057972|-35.467519057972|-35.467519057972|-35.467519057972|-35.668076900622|-35.688510324615|-35.688510324615|-35.688510324615|-35.688510324615|-36.553900614996|35.49826992733|35.49826992733|34.581411454222|33.787678291557|33.688182492018|33.688182492018|33.125760019885|33.036954178928|32.668838146128|32.183860308025|32.183860308025|32.183860308025|32.183860308025|31.407065822122|30.935629581343|30.242366922046|29.815576456389|||29.815576456389|29.495083807135|-31.68276976273|-31.68276976273|-31.68276976273|-31.68276976273|-31.68276976273|-31.68276976273|-31.68276976273|-32.917521674606|-34.157248187035|-35.119163804551|-35.674626992036|-36.090697047765|-37.708021008005|34.701580028193|34.701580028193|34.701580028193|34.239532237203|34.189617548217|34.189617548217|34.189617548217|34.189617548217|33.907008155004|33.907008155004|33.907008155004|33.907008155004|33.907008155004|33.907008155004|33.907008155004|33.286896793727
05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP|186.47212505245|184.95236947695|184.63595981245|184.130810478|184.130810478|184.130810478|184.130810478|177.87568844428|177.87568844428|-181.41150720171|-181.41150720171|-181.41150720171|-181.41150720171|-181.41150720171|-181.41150720171|-181.41150720171|-181.41150720171|-181.41150720171|-181.5956957442|-181.5956957442|-181.5956957442|-181.5956957442|-181.5956957442|-181.5956957442|-183.09521511997|178.84976419911|177.52194801421|-181.41703816483|-181.41703816483|-181.41703816483|178.66785076433|178.66785076433|178.66785076433|-178.52742440409|-178.52742440409|-178.52742440409||175.7250809437|174.85009180241|172.45320706521|||172.45320706521|171.84492525591|171.84492525591|171.84492525591|170.0208991076|170.0208991076|168.74544684373|168.18697723295|168.18697723295|167.27774970799|167.27774970799|166.68639127711|165.53504037243|165.53504037243|164.72815393564|164.72815393564|164.72815393564|164.72815393564|164.72815393564|164.36462141801|163.82668858754|163.82668858754|163.65742939034|162.42491815398|159.86102271422|157.16780572847|156.29756446366|156.23062277375|155.81944325689|155.81944325689|155.81944325689|155.81944325689|155.81944325689|155.81944325689|155.16604416375|-159.38217637269|-160.18019037477|-160.22833547275|-160.22833547275|-160.22833547275|-160.22833547275|-160.22833547275|-160.22833547275|-160.22833547275|-160.22833547275|-160.22833547275|-160.22833547275|-160.22833547275|-160.22833547275|-160.49888938975|-160.94711272341|-160.94711272341|-160.94711272341|-160.94711272341|-160.94711272341|-160.94711272341|-160.94711272341|-160.94711272341|-162.03012813045|-162.30013660274|-163.16762546789|-163.24779091158|-163.2738042795|-163.2738042795|158.64278857151|158.64278857151|158.64278857151|158.49079899881|158.49079899881|158.49079899881|157.96888842521|157.96888842521|156.66543192265|-160.79405402738|-160.79405402738|-160.79405402738|-160.79405402738|-160.79405402738|-160.79405402738|-160.79405402738|-160.79405402738|-162.03783373919|-162.78648244106|-164.99608973621|-165.59565797513|-166.30628273956|-166.64667986202|-166.64667986202|-166.64667986202|-166.64667986202|-166.64667986202|-166.64667986202|-166.64667986202|-169.24155106332|165.93672122747|165.93672122747|164.54503944902|164.54503944902|164.54503944902|164.54503944902|164.54503944902|164.54503944902|164.54503944902|164.54503944902|164.54503944902|164.54503944902|164.54503944902|163.85004518858|-167.6630625357|-167.6630625357|-167.6630625357|-167.6630625357|-167.6630625357|-167.6630625357|-167.6630625357|-167.6630625357|165.50771049771|164.23034903458|164.23034903458|164.23034903458|164.23034903458|164.23034903458|164.23034903458|163.24931342791|159.18755942131|158.64760239656|158.64760239656|157.66401029224|155.97123288039|155.97123288039|155.97123288039|155.97123288039|155.03469031523|153.92744046527|153.54281179795|153.54281179795|153.1537486435|152.97375301974|152.97375301974|152.75973558047|151.38859356354|150.62019600884|150.62019600884|150.62019600884|150.62019600884|150.62019600884|150.62019600884|150.62019600884|150.05577198682|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|-154.04681485192|157.28131259265|156.70476789808|155.45073901653|154.37860416306|152.56512455293|152.1723523068|149.75260977476|148.35845327078|146.26319026614|145.68087323137|144.74541232793|143.53504812658|||143.53504812658|143.53504812658|142.29682776598|138.32333720688|-144.63012928242|-144.63012928242|-144.63012928242|-144.63012928242|-144.63012928242|-146.78903796137|144.82796208966|144.82796208966|144.82796208966|144.82796208966|144.82796208966|144.82796208966|144.82796208966|144.82796208966|144.82796208966|144.82796208966|144.08870119652|144.08870119652|-147.75778011776|-147.75778011776|-147.75778011776|-147.75778011776|-147.75778011776|-147.75778011776|-147.75778011776|-147.75778011776|-147.75778011776
05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP|187.85742205069|187.85742205069|187.85742205069|187.85742205069|187.85742205069|187.85742205069|187.85742205069|187.85742205069|187.85742205069|184.34713256012|183.10793354391|-199.65589158134|-199.65589158134|-199.65589158134|-199.65589158134|-199.65589158134|-199.65589158134|-199.65589158134|-199.65589158134|-199.65589158134|-199.65589158134|-199.65589158134|-199.65589158134|-204.99543865076|192.15608310468|192.15608310468|192.15608310468|192.15608310468|192.15608310468|192.15608310468|192.15608310468|192.15608310468|192.15608310468||192.15608310468|192.15608310468|||192.15608310468|190.68453830885||||189.27170651939|187.75744558469|185.63050340167|184.9894455114|184.09600307917|184.09600307917|184.09600307917|184.09600307917|184.09600307917|184.09600307917|184.09600307917|184.09600307917|184.09600307917|184.09600307917|184.09600307917|184.09600307917|184.09600307917|184.09600307917|184.09600307917|184.09600307917|184.09600307917|184.09600307917|184.09600307917|184.09600307917|184.09600307917|184.09600307917|184.09600307917|184.09600307917|184.09600307917|184.09600307917|184.09600307917|184.09600307917|183.11734240301|183.11734240301|183.11734240301|183.11734240301|183.11734240301|183.11734240301|183.11734240301|183.11734240301|181.9970355856|181.45227006934|180.50252823324|175.79169701968|174.76855139638|174.5317151271|173.60386297846|173.60386297846|173.60386297846|172.05984944926|169.13317605772|166.99452860539|166.99452860539|166.99452860539|166.99452860539|166.99452860539|166.99452860539|166.99452860539|166.99452860539|166.99452860539|165.77169251646|164.60340706398|164.60340706398|164.60340706398|164.60340706398|164.60340706398|164.60340706398|164.60340706398|164.20379105199|-176.83166866732|-176.83166866732|-176.83166866732|-176.83166866732|-176.83166866732|-176.83166866732|-176.83166866732|-176.83166866732|-176.83166866732|-176.83166866732|-177.21296501637|-179.06995858617|169.26388894737|169.26388894737|169.26388894737|169.26388894737|169.26388894737|169.26388894737|169.26388894737|169.26388894737|169.26388894737|169.26388894737|169.26388894737|169.26388894737|169.26388894737|169.26388894737|169.26388894737|169.26388894737|169.26388894737|168.9095756056|168.9095756056|168.9095756056|168.9095756056|168.9095756056|168.9095756056|168.9095756056|167.60812032985|167.60812032985|165.36457271893|165.33774421047|165.33774421047|163.40860925593|162.56511885235|160.36124299974|159.58821199193|159.58821199193|159.58821199193|159.58821199193|159.58821199193|159.58821199193|159.58821199193|159.58821199193|159.58821199193|159.58821199193|159.58821199193|157.4424686195|157.09898661019|157.09898661019|157.09898661019|156.67899381822|-168.58324132609|-168.58324132609|-168.58324132609||-168.58324132609|-168.58324132609|-168.58324132609|-168.58324132609|-168.58324132609|-168.58324132609|-168.58324132609|-168.58324132609|-168.58324132609||-168.58324132609|-168.58324132609|-168.58324132609|-168.58324132609|-168.58324132609||-168.58324132609|-168.58324132609|-168.58324132609|-168.97027254819|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312||-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|||-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-170.56950145312|-175.57722468451|-182.17468934672|-185.66534323072|-185.66534323072|-185.66534323072|-185.66534323072|-186.44038850486|-186.44038850486|-186.44038850486|-188.08932242592|-188.17701779692|-190.66335700715|-190.95857306778|-190.95857306778|-190.95857306778|-190.95857306778|-190.95857306778|-190.95857306778|-190.95857306778|-193.94286252459|-194.69207235398|-197.10626519833|-197.10626519833|-200.2847348707
05747|992767|/equities/biffa-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP|149.92410436987|148.78344902859|148.03383493276|147.09648990467|146.67275682903|146.65254138988|146.65254138988|-152.11104523916|-152.11104523916|-152.11104523916|-152.11104523916|-152.11104523916|-152.11104523916|-152.11104523916|-152.11104523916|-152.11104523916|-152.11104523916|-152.776252695|-152.776252695|-152.776252695|-152.776252695|-152.776252695|-152.776252695|147.24228381207|147.24228381207|147.24228381207|-152.35722961664|-152.35722961664|-152.35722961664|-152.35722961664|-153.52913242181|148.25800833215|148.25800833215|148.25800833215|148.25800833215|148.25800833215||148.25800833215|147.86555793009|146.82617449454|||145.71353610016|144.98947994419|144.68427798161|143.78743422261|143.78743422261|143.78743422261|143.78743422261|142.86604290793|142.53560957191|142.03734349407|140.85148609123|140.82610053974|140.32407463869|140.32407463869|140.12404567618|140.12404567618|139.30857692182|138.71297457238|138.71297457238|138.71297457238|138.07543524129|137.69936835349|-142.68912810836|-142.68912810836|-142.68912810836|-142.68912810836|-142.68912810836|-142.68912810836|-142.68912810836|-142.68912810836|-142.68912810836|-142.68912810836|-142.68912810836|-142.95569864416|137.87790793253|137.87790793253|137.87790793253|137.87790793253|137.87790793253|137.87790793253|137.87790793253|137.87790793253|137.87790793253|137.87790793253|137.87790793253|137.87790793253|137.87790793253|137.87790793253|137.87790793253|137.87790793253|137.87790793253|137.87790793253|137.87790793253|137.87790793253|137.87790793253|137.87790793253|137.87790793253|137.87790793253|137.87790793253|137.87790793253|137.87790793253|136.80665007877|136.80665007877|136.80665007877|136.80665007877|136.80665007877|136.80665007877|136.80665007877|136.80665007877|136.03284731813|136.03284731813|136.03284731813|135.32649539254|-141.07932181151|-141.07932181151|-141.07932181151|-141.07932181151|-141.14371486035|-141.14371486035|-141.14371486035|-141.14371486035|-141.80079900255|-142.96794087786|-142.96794087786|-144.47397252535|-144.47397252535|-148.23841095336|-148.23841095336|-148.23841095336|-148.23841095336|-148.23841095336|-149.04224282516|-149.04224282516|-149.04224282516|-149.04224282516|-149.04224282516|-149.71026824595|-150.14140641558|-150.99156207363|-152.73616498181|-152.73616498181|-152.73616498181|-152.73616498181|-152.73616498181|-153.60370964129|-153.60370964129|-153.60370964129|-153.60370964129|-153.60370964129|-153.60370964129|-153.60370964129|-154.23301637525|-155.17334935792|-155.45260490452|-156.69963665902|-156.69963665902|-156.69963665902|-156.69963665902|-156.93738450937|150.98434564877|150.34070377668|147.9388022988|146.7356634768|-148.84082108587|-148.84082108587|-148.84082108587|-148.84082108587|-148.84082108587|-148.84082108587|-148.88030074537|-148.90021033861|-148.90021033861|-149.51216269177|-149.66994551202|-149.97276813211|146.10202199702|146.10202199702|146.10202199702|146.10202199702|146.10202199702|146.10202199702|146.10202199702|144.35262230007|144.35262230007|143.85486712908|143.85486712908|143.85486712908|143.85486712908|143.85486712908|143.85486712908|143.85486712908|143.85486712908|143.85486712908|143.85486712908|143.85486712908|143.85486712908|143.85486712908|143.85486712908|143.85486712908|142.99541171894|140.92045343039|138.91383507646|138.85341154682|138.85341154682|138.85341154682|138.85341154682|138.85341154682|138.57823230544|136.81469781442|133.83412231387|132.23346099789|130.77940368581|128.17710706843|-133.25186333259|-133.25186333259|-133.25186333259|-133.25186333259|||-133.25186333259|-133.25186333259|-133.25186333259|-133.25186333259|-133.25186333259|-133.25186333259|-133.25186333259|-137.94797733193|-137.94797733193|-142.13331167307|-146.12034291257|139.98227553058|139.98227553058|139.98227553058|139.98227553058|139.98227553058|139.53083647278|138.18537138333|136.82486553578|136.56434665367|136.56434665367|136.56434665367|135.33260891885|133.2101204445|131.57012606219|130.16792181417|-133.78889016546|-133.78889016546|-133.78889016546|-133.78889016546|-133.78889016546
05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP|9.2812474854441|9.2812474854441|9.2812474854441|9.1704423441279|9.1704423441279|9.1704423441279|9.0496203592515|9.0496203592515|9.0462449050718|8.9908277168068|8.8809199481311|8.8726890516615|8.7624319871638|-9.082847499941|-9.082847499941|-9.082847499941|-9.082847499941|-9.082847499941|-9.082847499941|-9.082847499941|-9.082847499941|-9.082847499941|-9.082847499941|-9.1542561202558|8.6618428139072|8.6618428139072|8.6618428139072|8.6618428139072|8.6618428139072|8.6618428139072|8.6618428139072|8.6618428139072|-9.0507793893982|-9.0507793893982|-9.0507793893982|-9.0507793893982||-9.0507793893982|-9.0507793893982|-9.0507793893982|||-9.0507793893982|-9.0507793893982|-9.0507793893982|-9.0507793893982|-9.0507793893982|-9.0507793893982|-9.0507793893982|-9.0507793893982|-9.0507793893982|-9.0507793893982|-9.0507793893982|-9.0507793893982|-9.0507793893982|-9.0797551462572|-9.1728826377073|-9.1728826377073|-9.1728826377073|-9.1728826377073|-9.1728826377073|-9.1728826377073|-9.1728826377073|-9.1728826377073|-9.1728826377073|-9.1728826377073|-9.1728826377073|-9.1728826377073|-9.1728826377073|-9.2832027909137|-9.3035590380405|-9.3743953829044|-9.3743953829044|-9.3743953829044|-9.3743953829044|-9.3743953829044|-9.3743953829044|-9.3743953829044|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.4446911465502|-9.5855980510542|-9.5855980510542|-9.5855980510542|9.3885364881934|9.3885364881934|9.3885364881934|9.3885364881934|9.3885364881934|9.3500408984755|9.2220391485216|-9.6652154121868|-9.6652154121868|-9.6652154121868|-9.6652154121868|-9.6652154121868|-9.6652154121868|-9.6652154121868|-9.6652154121868|-9.6652154121868|-9.6652154121868|9.3554167532907|9.3554167532907|9.3554167532907|9.3554167532907|9.3554167532907|9.3554167532907|9.272685027121|-9.5193656926956|-9.5193656926956|-9.5193656926956|-9.5193656926956|-9.5193656926956|-9.5193656926956|-9.5193656926956|-9.5193656926956|-9.5193656926956|-9.5193656926956|-9.6587400972408|-9.7074883844634|-9.7109376173806|-9.7109376173806|-9.7109376173806|-9.835486118616|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.8726087577391|-9.9573431023016|-10.084269948365|-10.116370310184|-10.116370310184|-10.116370310184|-10.120967032508|-10.199824379162|-10.199824379162|-10.199824379162|-10.199824379162|-10.199824379162|9.7110376943196|9.7110376943196|9.6354256033348|9.6354256033348|9.6354256033348|9.6354256033348|9.6354256033348|9.6354256033348|9.6121399004643|9.431159865143|9.431159865143|9.3407333551536|9.3363699050623|9.1737451124939|9.1428945683591|9.1428945683591|9.1065492788015|9.0661663654841|9.0101849904102|8.8590946584324|8.7639934651697|8.5466595350199|8.4029552868664|8.3593943838344|8.1823392213698|8.1823392213698|8.0642658142377|||-8.627954367059|-8.627954367059|-8.627954367059|-8.627954367059|-8.627954367059|-8.690348327102|-8.690348327102|-8.690348327102|-8.7653869919663|8.513486202318|8.513486202318|8.513486202318|8.513486202318|8.513486202318|8.513486202318|8.513486202318|8.513486202318|8.513486202318|8.513486202318|8.5083182738429|8.4631315255834|8.4557899552808|8.4557899552808|8.4557899552808|8.4557899552808|8.4557899552808|8.4557899552808|8.4557899552808|8.2858776602729|8.2259369235861|8.2259369235861
05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP|-21.099829759373|-21.133699618196|-21.400776450739|20.023168715784|20.023168715784|20.023168715784|20.023168715784|20.023168715784|20.023168715784|19.606854925497|-20.723612926369|-20.723612926369|-20.723612926369|-20.723612926369|-20.723612926369|-20.723612926369|-20.723612926369|-20.723612926369|-20.723612926369|-20.723612926369|-20.723612926369|-20.723612926369|-20.723612926369|-20.723612926369|19.44138214666|19.44138214666|19.44138214666|19.130538590901|19.130538590901|19.130538590901|19.079243419909|19.079243419909|19.079243419909||18.796843868155|18.796843868155|||-19.603383817748|-19.603383817748||||-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.603383817748|-19.610845106712|-19.610845106712|-19.909827569979|18.7299859767|18.7299859767|18.7299859767|18.7299859767|18.7299859767|18.7299859767|18.7299859767|-19.689275388875|-19.689275388875|-19.689275388875|-19.689275388875|-19.689275388875|-19.757527807198|-19.767253428524|-19.801392164302|-19.835052490323|-19.835052490323|-19.904633616333|-19.904633616333|-19.9739336505|-19.9739336505|-19.9739336505|-19.9739336505|-19.9739336505|-19.9739336505|-19.9739336505|-19.9739336505|-20.189039760902|-20.189039760902|-20.189039760902|-20.189039760902|-20.243197684026|-20.243197684026|19.330275868704|19.330275868704|19.330275868704|19.330275868704|19.330275868704|19.330275868704|19.330275868704|19.330275868704|19.330275868704|19.330275868704|19.330275868704|19.330275868704|19.330275868704|19.330275868704|19.330275868704|19.330275868704|19.330275868704|19.28030591467|19.085339922143|18.90332117693|18.90332117693|18.695912050057|-19.667231445439|-19.667231445439|-19.667231445439|-19.667231445439|-19.667231445439|-19.667231445439|-19.667231445439|-19.667231445439|-19.667231445439|-19.667231445439|-19.667231445439|-19.667231445439|-19.667231445439|-19.667231445439|-19.667231445439|-19.667231445439|-19.667231445439|-19.667231445439|-19.667231445439|-19.667231445439|-19.667231445439|-19.667231445439|-19.667231445439|-19.667231445439|-19.673778590526|-19.673778590526|-19.673778590526|-19.673778590526|18.804099661128|18.804099661128|18.804099661128|18.804099661128|18.804099661128|18.804099661128|18.761218268988|18.761218268988|18.761218268988|18.761218268988|18.761218268988|18.761218268988|18.761218268988||18.761218268988|18.761218268988|18.761218268988|18.761218268988|18.761218268988|18.761218268988|18.761218268988|-19.878720568526|-19.878720568526|-19.878720568526|-19.878720568526|-19.878720568526|-19.878720568526|-19.878720568526|-19.878720568526||-19.878720568526|-19.878720568526|-19.878720568526|-19.878720568526|-19.878720568526|-19.878720568526|-19.878720568526|-19.878720568526|-19.878720568526|-19.878720568526|-19.878720568526|-19.878720568526|-19.878720568526|-19.878720568526|-19.878720568526|-19.878720568526|-19.878720568526|-19.878720568526|-19.878720568526||-19.878720568526|-19.878720568526|-19.878720568526|-19.878720568526|18.535866208752|18.464851427829|-19.919793252517|||-19.919793252517|-19.919793252517|-19.919793252517|-19.919793252517|-19.919793252517|-19.919793252517|-19.919793252517|-20.30851079158|-20.30851079158|-20.78278945477|-21.398654657284|-21.49637760863|-21.49637760863|-21.49637760863|-21.949308763448|-21.958120860991|20.741115852153|20.741115852153|20.741115852153|20.741115852153|20.741115852153|20.741115852153|20.741115852153|20.741115852153|20.720490166061|20.720490166061|20.720490166061|20.720490166061|20.512767152116|20.45085274304|20.339756574658
05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP|-150.11902689247|-150.11902689247|-150.11902689247|-150.11902689247|-150.56916576291|-150.56916576291|-150.80462726912|-151.87180756818|-153.50042740911|-153.50042740911|-153.50042740911|-154.41158228019|-155.27953095016|-160.09619279502|-160.09619279502|-160.09619279502|-160.4846605261|155.25973694898|155.25973694898|155.25973694898|155.25973694898|155.25973694898|155.25973694898|155.25973694898|155.25973694898|155.25973694898|155.05419369266|155.05419369266|155.05419369266|155.05419369266|154.01576975236|-158.95175405346|-158.95175405346|-158.95175405346|-159.5800671666|-160.9626654467||-160.9626654467|-160.9626654467|-160.9626654467|||-160.9626654467|-161.25851343307|156.60670614416|156.60670614416|156.60670614416|156.60670614416|156.60670614416|156.60670614416|154.69634151651|152.12371127024|149.69301167478|149.51445707734|148.13829564447|146.6536541978|-151.46665141317|-151.46665141317|-151.46665141317|-151.46665141317|-151.46665141317|-151.46665141317|-151.46665141317|-151.46665141317|-151.46665141317|-151.46665141317|-151.46665141317|-151.46665141317|-154.29628528194|-155.3625361504|-155.67103189334|-155.67103189334|-155.67103189334|149.55222227023|149.55222227023|149.55222227023|149.55222227023|149.55222227023|149.55222227023|149.55222227023|149.55222227023|149.55222227023|149.55222227023|149.55222227023|148.40802576196|145.40891056206|142.38768620123|141.7529873807|140.29219531558|-147.14542780366|-147.14542780366|141.75372930569|141.75372930569|141.75372930569|141.75372930569|141.75372930569|141.75372930569|141.75372930569|141.75372930569|141.75372930569|141.75372930569|141.75372930569|141.75372930569|141.75372930569|141.75372930569|141.75372930569|141.75372930569|141.75372930569|141.75372930569|141.75372930569|141.75372930569|141.75372930569|-144.33913667964|-144.33913667964|-144.33913667964|-144.33913667964|-144.33913667964|-144.33913667964|-144.33913667964|-144.33913667964|-144.33913667964|-144.33913667964|-144.33913667964|-144.33913667964|-144.71769988059|-144.99744465085|-145.59102704633|-145.59102704633|-145.59102704633|-145.59102704633|-145.59102704633|-145.59102704633|-145.59102704633|-145.59102704633|-145.59102704633|-145.59102704633|-145.59102704633|-145.59102704633|-145.59102704633|-146.42473111185|-146.42473111185|-146.42473111185|-146.42473111185|-146.42473111185|-146.42473111185|-146.66081370284|-148.32082885009|-148.32082885009|-148.32082885009|-148.32082885009|-148.32082885009|-148.32082885009|-148.32082885009|-149.2786990614|-150.24227179105|-150.28536486398|-150.28536486398|-153.9140832134|-157.32583505992|-157.32583505992|-157.32583505992|-157.32583505992|-157.32583505992|-157.32583505992|-157.32583505992|-157.32583505992|-158.99624763466|-159.24117592681|155.33126340251|155.33126340251|153.72973680872|150.66293049276|149.08649715926|149.08649715926|149.08649715926|149.08649715926|147.46243926713|146.98833114154|146.98833114154|146.98833114154|146.98833114154|146.98833114154|146.53148599738|146.19766603098|146.19766603098|146.19766603098|146.19766603098|-149.80896365515|-149.80896365515|-149.80896365515|-151.17663052205|-152.32423180273|-152.32423180273|-153.13247944173|-153.3203422206|-153.3203422206|-153.52260585817|147.43574500338|147.43574500338|145.62549156927|145.62549156927|144.85055059617|143.66727504935|142.8636404696|142.57146524752|142.26796038245|141.46995292874|141.39389940506|141.39389940506|141.39389940506|137.96581598544|137.96581598544|137.96581598544|137.96581598544|137.96581598544|135.42868239376|129.50118474931|129.25076029003|129.06784840164|||129.06784840164|129.06784840164|127.97156037818|125.81595155409|-129.58943989007|-129.58943989007|-129.58943989007|-129.58943989007|-129.58943989007|-132.35906359584|-133.35933509765|-133.35933509765|-134.48137554524|-134.60123151538|-134.99578911283|-134.99578911283|-135.02134033485|-135.02134033485|-135.02134033485|-135.02134033485|-135.02134033485|-135.02134033485|-135.02134033485|-135.02134033485|-135.02134033485|-135.02134033485|-136.51160363405|-137.18802610567|-137.18802610567|-137.18802610567|-137.18802610567
05752|948486|/equities/autogrill?cid=948486|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP|28.325534391477|28.186461613594|28.186461613594|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.946460919189|27.701624027676|-29.119158880531|-29.119158880531|-29.119158880531||-29.119158880531|-29.119158880531|-29.119158880531|||-29.119158880531|-29.119158880531|-29.119158880531|-29.119158880531|-29.119158880531|-29.119158880531|-29.119158880531|-29.119158880531|-29.119158880531|-29.119158880531|-29.119158880531|-29.299064151246|-29.673961206497|27.894105860758|27.894105860758|27.894105860758|27.894105860758|27.894105860758|27.894105860758|27.718450702085|-29.208984141721|-29.208984141721|-29.208984141721|-29.208984141721|-29.459856840286|-29.459856840286|-29.517704986132|-29.517704986132|-29.517704986132|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.596724759323|-29.871360737728|-29.998733474863|-30.049980731232|-30.049980731232|-30.186088980815|-30.33375188939|-30.33375188939|-30.355147117513|-30.355147117513|-30.355147117513|-30.355147117513|-30.769608014312|-31.105119803975|-31.170885064507|-31.170885064507|-31.170885064507|-31.170885064507|-31.550983722899|-31.832903540584|-31.832903540584|-31.832903540584|-31.832903540584|-31.832903540584|-31.832903540584|-31.832903540584|-31.832903540584|-31.832903540584|-31.832903540584|-31.832903540584|-31.832903540584|-32.106004251874|-32.270560491788|-32.52006577199|30.491575313132|30.491575313132|30.491575313132|30.112862137204|-31.471248749179|-31.471248749179|-31.471248749179|-31.471248749179|-31.471248749179|-31.471248749179|-31.471248749179|-31.471248749179|-31.471248749179|-31.471248749179|-31.471248749179|-31.471248749179|-31.471248749179|-31.471248749179|-31.471248749179|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.982145466146|29.894050454362|29.574868310547|29.574868310547|29.574868310547|29.574868310547|29.471046609447|29.471046609447|29.471046609447|29.121661409386|29.121661409386|28.885180509365|28.53075561289|28.528618174173|28.471440834|28.471440834|28.332157711403|28.032952525236|27.725502784625|27.611660060837|27.611660060837|27.611660060837|27.611660060837|27.611660060837|27.321288384281|27.296468386177|27.296468386177|27.296468386177|27.296468386177|27.296468386177|27.296468386177|27.296468386177|27.296468386177|27.296468386177|27.126631455425|26.58914767834||26.58914767834|26.58914767834|26.58914767834|26.58914767834|26.58914767834|-28.654887666952|-28.654887666952|||-28.654887666952|-28.654887666952|-28.654887666952|-28.654887666952|-28.654887666952|-28.654887666952|-28.654887666952|-28.77073124139|-28.77073124139|-28.77073124139|-28.77073124139|-28.77073124139|-28.77073124139|-28.77073124139|-28.77073124139|-28.77073124139|-28.77073124139|-28.89233812811|-28.89233812811|-28.89233812811|-28.89233812811|-28.89233812811|-28.89233812811|-28.89233812811|-28.89233812811|-28.89233812811|-28.89233812811|-28.89233812811|-28.89233812811|-28.89233812811|-28.89233812811
05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||-46.991106458692|-47.704007727336|-48.243344208081|-49.656177285578|-49.656177285578|-49.656177285578|-49.656177285578|-49.656177285578|-49.656177285578|-49.656177285578|-49.656177285578|-49.656177285578|-49.656177285578|-49.656177285578|-49.656177285578|-49.745752285218|49.433914736335|49.433914736335|49.433914736335|49.418239782722|49.411934109166|49.404927805215|49.397143023047|49.338492120673|49.328880006925|49.318199880538|49.306333073441|49.286510124697|49.286510124697|49.271573215606|49.242270952995|49.218754139802|49.215281953703|49.186424350618|49.165471288759|49.025523315092|49.024103677592|49.024103677592|49.001782881244|48.976981996412|48.893015621895|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.003497158445|-49.103356269049|-49.103356269049|-49.103356269049|-49.123172445482|-49.134079477727|-49.143861933957|-49.143861933957|-49.143861933957|-49.143861933957|-49.143861933957|-49.143861933957|-49.144162462447|-49.144162462447|-49.144162462447|-49.144162462447|-49.144162462447|-49.144162462447|-49.144162462447|-49.144162462447|-49.191830707313|-49.191830707313|-49.191830707313|-49.207589335708|-49.23898887134|-49.251654513417|-49.290727067588|48.996619627193|48.996619627193|48.996619627193|48.996619627193|48.996619627193|48.976799458614|48.948996511158|48.940951416952|48.906610778154|48.887663632831|48.853384846008|48.83431569024|48.823989665995|48.813210368697|48.800789171395|48.786987841061|48.776339385168|48.762413498711|48.749408859055|48.749408859055|48.749408859055|48.707869533056|48.707869533056|48.707869533056|48.707869533056|48.660197367662|48.655184549748|48.644166092806|48.627474790075|48.574974065863|48.499970760437|48.472189309963|48.448546717155|48.448546717155|48.448546717155|48.448546717155|48.427760279112|48.427760279112|48.427760279112|48.427760279112|48.427760279112|48.427760279112|48.427760279112|48.427760279112|48.427760279112|48.311399843884|48.176553940986|48.015616337695|47.90068596407|47.814649672466|47.730165582187|47.636296278113|47.615328265422|47.47814332246|||47.278490291693|47.070546506355|46.981162360983|46.740182138899|46.472424429234|46.423113686063|46.423113686063|46.423113686063|46.423113686063|46.423113686063|46.423113686063|46.178460075036|45.90612109676|45.412947374086|44.749408622031|39.866181803639|39.866181803639|39.035201444554|38.75915750512|38.75915750512|38.75915750512|38.62810045173|38.62810045173|38.62810045173|38.62810045173|38.62810045173|38.62810045173|38.62810045173|38.62810045173|38.62810045173|38.62810045173
05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP|18.66100697196|18.66100697196|18.66100697196|18.66100697196|18.574452661546|18.493835527668|18.327595903884|18.116290943135|18.116290943135|18.046990386103|18.031672127523|18.031672127523|18.031672127523|18.031672127523|18.031672127523|18.031672127523|18.031672127523|18.031672127523|18.031672127523|18.031672127523|18.031672127523|18.031672127523|18.031672127523|18.031672127523|18.031672127523|18.031672127523|18.031672127523|18.031672127523|18.031672127523|18.031672127523|18.031672127523|18.031672127523|18.031672127523|18.031672127523|18.031672127523|18.031672127523||18.031672127523|18.031672127523|18.031672127523|||18.031672127523|18.031672127523|18.002970200421|17.974653456978|17.974653456978|17.87961453682|17.876238179271|17.78915333755|17.776836660253|17.590272232016|17.590272232016|17.590272232016|17.590272232016|17.590272232016|17.590272232016|17.590272232016|17.590272232016|17.590272232016|17.590272232016|17.590272232016|17.590272232016|17.51585769225|-18.090903699643|-18.090903699643|-18.090903699643|-18.090903699643|-18.090903699643|-18.103711950893|-18.103711950893|-18.103711950893|-18.103711950893|-18.103711950893|-18.103711950893|-18.103711950893|-18.103711950893|-18.103711950893|-18.103711950893|-18.213013715341|-18.246681499034|-18.260757339828|-18.306067566704|-18.306067566704|-18.306067566704|-18.306067566704|-18.306067566704|-18.306067566704|-18.306067566704|-18.306067566704|-18.306067566704|-18.306067566704|-18.306067566704|-18.318407911539|-18.358231856293|-18.427479136725|-18.504912603956|-18.504912603956|-18.602125950502|-18.634583283184|-18.842870501146|18.241425682204|18.241425682204|18.241425682204|18.241425682204|18.241425682204|18.108251016557|18.055833623607|17.870995255096|17.870995255096|17.870995255096|17.870995255096|17.870995255096|17.870995255096|17.870995255096|17.870995255096|17.870995255096|17.870995255096|17.836660936788|17.724067029374|17.594519837054|17.393910124735|17.168788383223|17.147543110028|17.142825194613|-17.599687307467|-17.599687307467|-17.599687307467|-17.599687307467|-17.599687307467|-17.599687307467|-17.599687307467|-17.599687307467|-17.599687307467|-17.599687307467|-17.599687307467|-17.599687307467|-17.599687307467|-17.599687307467|-17.599687307467|-17.599687307467|-17.599687307467|-17.599687307467|-17.599687307467|-17.609243331856|-17.609243331856|-17.7662264576|-17.7662264576|-17.778028884469|-17.778929727764|-17.778929727764|-17.778929727764|-17.778929727764|-17.778929727764|-17.778929727764|-17.778929727764|-17.778929727764|-17.778929727764|-17.778929727764|-17.778929727764|-17.778929727764|-17.778929727764|-17.778929727764|-17.778929727764|-17.794366643927|-17.818184638577|-17.885760599327|-17.933161083504|-17.933161083504|-17.935083190824|-17.935083190824|-17.935083190824|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.354453083043|17.306058561543|17.216732938796|17.1297018878|17.123002356107|16.967781086558|16.939248618357|16.939248618357|16.939248618357|16.939248618357|16.879165606226|16.810184218845|16.726442235725|16.726442235725|16.726442235725|16.726442235725|16.726442235725|16.726442235725|16.726442235725|16.726442235725|16.726442235725|16.726442235725|16.726442235725|16.726442235725|16.726442235725|16.726442235725|16.707158611899|-17.062310890561|-17.062310890561|-17.062310890561|-17.062310890561|||-17.062310890561|-17.062310890561|-17.062310890561|-17.062310890561|-17.062310890561|-17.062310890561|-17.062310890561|-17.062310890561|-17.062310890561|16.612017842852|16.483428391887|16.483428391887|16.483428391887|16.483428391887|16.483428391887|16.483428391887|16.404919210489|16.317688270206|16.299653578461|-16.667327690609|-16.667327690609|-16.667327690609|-16.667327690609|-16.667327690609|-16.667327690609|-16.667327690609|-16.667327690609|-16.667327690609|-16.667327690609|-16.667327690609|-16.721475707699
05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP|-340.13222036128|-340.13222036128|-340.13222036128|-340.13222036128|-340.13222036128|-340.13222036128|-340.13222036128|-340.13222036128|-340.13222036128|-340.13222036128|-340.13222036128|-340.13222036128|-340.13222036128|-340.13222036128|-340.13222036128|287.52722070294|287.52722070294|287.52722070294|287.52722070294|287.52722070294|287.52722070294|268.66357652432|251.5595372704|249.79812654625|249.79812654625|249.79812654625|243.09792109739|225.23102751056|213.23447365539|-268.99644420856|-268.99644420856|-268.99644420856|-268.99644420856|-268.99644420856|-268.99644420856|-268.99644420856||-268.99644420856|-275.96271968676|-282.68080134738|||-293.97867664086|-297.90477122314|-297.90477122314|-297.90477122314|-299.67196124402|-311.34662462172|-332.39625195328|-351.66249538863|-370.29165815208|-379.99072788925|305.89978033978|305.89978033978|305.89978033978|305.89978033978|305.89978033978|305.89978033978|305.89978033978|305.89978033978|305.89978033978|305.89978033978|305.89978033978|305.89978033978|305.89978033978|305.89978033978|305.89978033978|305.89978033978|305.89978033978|305.89978033978|305.89978033978|305.89978033978|305.89978033978|305.89978033978|305.48172652943|305.48172652943|305.48172652943|263.87968834487|243.71632648671|234.19030917934|234.19030917934|234.19030917934|228.06699629681|211.81887595804|204.93209423127|194.02290996699|194.02290996699|194.02290996699|194.02290996699|194.02290996699|194.02290996699|194.02290996699|187.4254519585|166.3949520459|162.87783748552|162.87783748552|162.87783748552|162.87783748552|162.87783748552|162.00871289488|140.81524078842|124.76693505706|121.67698175108|121.67698175108|121.67698175108|121.67698175108|121.67698175108|121.67698175108|121.67698175108|117.29109575125|116.74565719866|102.87294837394|-116.7716223785|-116.7716223785|-116.7716223785|-116.7716223785|-116.7716223785|-116.7716223785|-116.7716223785|-120.05735684199|-120.84706815926|-121.06896309552|-124.17662371196|-126.74624568663|110.70203334404|110.70203334404|110.70203334404|110.70203334404|110.70203334404||110.70203334404|110.70203334404|110.70203334404|110.70203334404|110.70203334404|110.70203334404|110.70203334404|110.70203334404|110.70203334404|110.70203334404|110.70203334404|110.70203334404|110.70203334404|110.70203334404|110.70203334404|110.70203334404|110.70203334404|110.70203334404|110.70203334404|100.35781703076|86.519793988175|86.401727048959|86.401727048959|86.401727048959|86.401727048959|86.334971597722|86.334971597722|86.334971597722|86.334971597722|86.334971597722|86.334971597722|86.334971597722|84.3392964509|84.3392964509|84.3392964509|82.338107337209|76.422897380428|72.97265883931|70.514068089685|69.301742830498|67.646380838005|67.426720981572|67.426720981572|67.426720981572|67.426720981572|67.426720981572|67.426720981572|67.426720981572|67.426720981572|67.426720981572|67.426720981572|67.426720981572|65.186059262948|65.186059262948|65.186059262948|65.186059262948|65.186059262948|65.186059262948|64.109916782697|64.109916782697|64.109916782697|64.109916782697|64.109916782697|64.109916782697||64.109916782697|64.109916782697|64.109916782697|64.109916782697|64.109916782697|64.109916782697|64.109916782697|64.109916782697|63.249910249004|61.449902311176|57.480450064176|52.483828869388|-65.281005009675|-65.281005009675||-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|||-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|-65.281005009675|-68.551670613845|-69.799285400747|-69.799285400747|-70.501982464657|-74.913315629811|-77.577517989145|-77.577517989145|-77.577517989145|-77.577517989145|-77.577517989145|-77.577517989145|-77.577517989145|-77.577517989145|-77.577517989145|-77.577517989145|-77.577517989145|-79.477797935259|-82.208662507546|-83.320738577857|-86.595263348701|-90.586405289043
05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP|-212.00346951873|-212.00346951873|-212.00346951873|-212.00346951873|-212.00346951873|-212.00346951873|-212.00346951873|-212.13829427727|-212.80525340966|-212.80525340966|-212.80525340966|-216.97749985513|-224.23042464569|-224.23042464569|-224.23042464569|-224.23042464569|-224.23042464569|-224.23042464569|-224.23042464569|-224.23042464569|-224.23042464569|-224.23042464569|-224.23042464569|-224.23042464569|-224.23042464569|-224.23042464569|-224.23042464569|-224.23042464569|-225.33103874343|-227.23726069284|-228.76362383975|-237.26513336117|211.6054122932||210.77936090429|210.77936090429|||210.77936090429|208.47985070502||||207.12511417257|207.12511417257|207.12511417257|207.12511417257|207.12511417257|207.12511417257|207.12511417257|207.12511417257|206.65391799359|206.65391799359|206.65391799359|206.65391799359|206.65391799359|203.81260132895|203.81260132895|203.81260132895|203.81260132895|203.81260132895|203.81260132895|-218.71939809285|-218.71939809285|-218.71939809285|-218.71939809285|-219.56415846528|-219.56415846528|-219.56415846528|-222.77242823812|-222.77242823812|-224.93961079653|-224.93961079653|-224.93961079653|-224.93961079653|-224.93961079653|208.30343365228|208.30343365228|208.30343365228|208.30343365228|208.30343365228|206.15103959547|205.01782787626|203.01702995637|200.6939167484|-217.16955610313|-217.16955610313|-217.16955610313|-217.26087277207|-217.26087277207|-217.26087277207|-219.53597018755|-220.02565204406|-220.02565204406|-222.89960873684|-229.88733941273|211.07099216022|211.07099216022|211.07099216022|211.07099216022|211.07099216022|211.07099216022|211.07099216022|211.07099216022|211.07099216022|211.07099216022|211.07099216022|211.07099216022|211.07099216022|211.07099216022|203.63165948168|201.12432389941|-219.11661045798|-219.11661045798|-219.11661045798|-219.11661045798|-219.11661045798|-219.11661045798|-219.11661045798|-219.11661045798|-219.11661045798|-219.11661045798|205.03797100779|205.03797100779|205.03797100779|205.03797100779|205.03797100779|205.03797100779|205.03797100779|205.03797100779|202.53454067968|202.53454067968|202.07974104915|202.07974104915|202.07974104915|202.07974104915|202.07974104915|202.07974104915|202.07974104915|202.07974104915|202.07974104915|202.07974104915|202.07974104915|202.07974104915|202.07974104915|202.07974104915|202.07974104915|201.87748988507|199.65275596539|199.65275596539|198.79614811935|198.79614811935|198.79614811935|198.79614811935|198.79614811935|198.79614811935|198.79614811935|198.79614811935|198.79614811935|198.79614811935|198.79614811935|190.54016728973|189.37430936711|189.37430936711|189.37430936711|186.43811609366|185.76457598053|184.13280838314|184.13280838314|184.10311516991|180.72013186604|179.38225172956|179.38225172956|175.49695586054|-194.81865617551||-194.81865617551|-194.81865617551|-194.81865617551|-194.81865617551|-194.81865617551|-202.21517098521|-205.24463052854|188.6217850448|188.6217850448||188.6217850448|188.6217850448|188.6217850448|188.6217850448|188.6217850448||188.6217850448|188.6217850448|188.6217850448|188.6217850448|188.6217850448|188.6217850448|188.6217850448|188.6217850448|188.6217850448|188.6217850448|188.6217850448|186.70753063111|182.43059077691|-201.66173969909|-201.66173969909|-201.66173969909|-201.66173969909|-201.66173969909|-201.66173969909||-201.66173969909|-201.66173969909|-201.66173969909|-201.66173969909|-201.66173969909|-201.66173969909|-201.66173969909|||-201.66173969909|-201.66173969909|-201.66173969909|-201.66173969909|-201.66173969909|-201.66173969909|-201.66173969909|-208.66819504952|-208.66819504952|-217.94798754824|-227.21443027007|-227.93502368439|-227.93502368439|-227.93502368439|-230.1500023335|-230.1500023335|-230.1500023335|-230.1500023335|-230.1500023335|-230.1500023335|-230.1500023335|-230.1500023335|-230.1500023335|-230.1500023335|-230.1500023335|-230.1500023335|-230.1500023335|-230.1500023335|-231.36111709473|-233.59012807075|-237.15015213427
05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP|-153.38077027144|-153.38077027144|-153.38077027144|-153.38077027144|-154.03419597217|-154.62688644802|-155.15210012237|-156.49249652019|-156.49249652019|-156.49249652019|-156.49249652019|-156.49249652019|-156.49249652019|-158.48826857103|-158.48826857103|-160.04251639592|-161.98057987676|154.38996644293|154.38996644293|154.38996644293|154.38996644293|154.38996644293|154.18170879532|154.18170879532|154.18170879532|154.18170879532|154.18170879532|151.00190340864|150.60211591574|150.28013049069|146.97791937659|146.24212602852|146.05792187848|144.55324246263|-153.95685122544||||-153.95685122544|-153.95685122544||||-153.95685122544|-153.95685122544|-153.95685122544|-153.95685122544|-153.95685122544|-153.95685122544|-153.95685122544|-153.95685122544|-153.95685122544|-153.95685122544|-153.95685122544|-153.95685122544|-154.28539448904|-155.03263725697|-155.03263725697|-155.03263725697|-155.18305679646|-155.18305679646|-155.18305679646|-155.18305679646|-155.18305679646|-156.06798092336|-156.06798092336|-157.23961373147|-157.23961373147|-157.23961373147|-158.71324014923|-158.71324014923|-158.71324014923|-158.71324014923|-158.71324014923|-158.71324014923|-158.71324014923|-158.71324014923|-158.71324014923|-158.71324014923|-158.71324014923|-158.71324014923|-158.71324014923|-158.71324014923|-158.71324014923|-158.71324014923|-158.71324014923|-158.71324014923|-158.71324014923|-159.93693214281|-160.67523701818|-160.67523701818|-162.91692747707|-163.33077012308|-163.33077012308|-165.50085196239|-167.22316969481|-168.35908252494|-169.42120585725|-170.0879069587|-170.0879069587|-171.46434818599|-172.03491625869|-172.03491625869|-172.03491625869|-172.03491625869|-172.03491625869|-172.71657599436|-173.69618859806|-176.06242991066|-176.79159641902|-178.45733325394|-180.76369293433|-181.75965678142|170.87012052111|170.87012052111|170.87012052111|170.87012052111|170.87012052111|170.87012052111|170.87012052111|170.74137143693|170.74137143693|170.74137143693|170.74137143693|170.74137143693|170.74137143693|167.92216131546|167.92216131546|167.92216131546|167.92216131546|165.3236569811|165.3236569811|-176.976752338|-176.976752338|-176.976752338|-176.976752338|-179.63258319195|-179.63258319195|-179.63258319195|-179.63258319195|-179.78744752731|-179.78744752731|-179.78744752731|-179.78744752731|-179.78744752731||-179.95981581229|-179.95981581229|-180.38868864397|-180.87631478155|-182.62924474968|172.87153012055|172.87153012055|172.87153012055|172.87153012055|169.84614559565|167.76239348952|165.79594145688|165.79594145688|165.79594145688|165.79594145688|165.79594145688|165.7288287577|164.98125084448|164.98125084448|164.98125084448|164.98125084448|164.98125084448|164.98125084448|164.98125084448|-171.70280910778|-171.70280910778|-171.70280910778|-171.70280910778|-171.70280910778|-172.33928214532|-172.33928214532|-173.89919865376|-174.21021580968|-176.17802180486|-176.39780234449|168.78508190377|168.78508190377|168.78508190377||168.78508190377|168.78508190377|168.78508190377|168.78508190377|168.78508190377|168.78508190377||168.78508190377|168.78508190377|168.78508190377|168.78508190377|168.78508190377|168.78508190377|168.78508190377|168.78508190377|168.78508190377|168.29453154917|167.83667035319|167.83667035319|167.83667035319|166.16626274705|166.16626274705|163.6180707362|161.708968841|161.00996537889|157.69995441133||155.56661584305|155.06290411869|152.48100593266|148.99001320398|145.32223435018|-161.32034552276|-161.32034552276|||-161.32034552276|-161.32034552276|-161.32034552276|-161.32034552276|-161.32034552276|-161.32034552276|-161.32034552276|-161.32034552276|-161.32034552276|-171.76705617573|161.33025874736|161.33025874736|161.33025874736|161.33025874736|161.33025874736|161.33025874736|161.33025874736|160.58917045198|157.92130151945|154.11255758292|152.39173505578|151.43525523912|150.51695484333|-160.04138012059|-160.04138012059|-160.04138012059|-160.04138012059|-160.04138012059|-160.04138012059|-160.04138012059|-160.04138012059
05759|948530|/equities/telenet-group-hldg?cid=948530|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP|-338.31951172577|-338.31951172577|-338.31951172577|-338.56481972136|-338.56481972136|-340.73868518845|-341.21452146324|-341.21452146324|-341.21452146324|-341.44879392675|-341.44879392675|-349.76532421169|-361.5281505591|-365.58109713342|-365.58109713342|-365.58109713342|-365.58109713342|-365.58109713342|-365.58109713342|-365.58109713342|-365.58109713342|-369.35678578247|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021||-371.64909605021|-371.64909605021|-371.64909605021|||-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-371.64909605021|-373.65195528659|-373.65195528659|-381.33550756941|-381.42778399562|-381.42778399562|-388.84787914017|-388.84787914017|-391.37542397952|-391.9042246486|-391.9042246486|-392.59358497739|-395.41675285204|-395.41675285204|-399.80751741047|-402.52125629648|-402.52125629648|-402.52125629648|-402.52125629648|-402.52125629648|-402.52125629648|-402.52125629648|-402.52125629648|-402.52125629648|-402.52125629648|-402.52125629648|-402.52125629648|-402.52125629648|-411.91249851898|-419.94723007101|-424.1714789979|-424.1714789979|-424.1714789979|-424.1714789979|-424.1714789979|-424.1714789979|-424.1714789979|-424.1714789979|-424.1714789979|-424.1714789979|-427.07941093625|-427.28939358027|-427.28939358027|-431.42155622146|-433.56840529598|-436.51673927836|-436.51673927836|-436.51673927836|396.99628942131|396.99628942131|396.99628942131|396.99628942131|396.99628942131|396.99628942131|396.99628942131|394.76253295077|388.902819476|380.55869169751|377.17860994858|377.17860994858|372.88842343159|372.88842343159|366.32045691618|364.53384847783|359.92650509038|357.2738874241||352.32372248296|352.32372248296|352.32372248296|352.32372248296|350.52636509609|338.46261872927|-377.98872682284|-377.98872682284|-377.98872682284|-377.98872682284|-377.98872682284|-377.98872682284|-377.98872682284|-377.98872682284|-377.98872682284|-377.98872682284|-377.98872682284|-377.98872682284|-377.98872682284|-377.98872682284|-377.98872682284|-379.65413243716|-383.2604166135|-383.2604166135|-383.2604166135|-383.2604166135|-383.2604166135|-383.2604166135|-383.2604166135|-384.23379115096|-393.49310195702|-405.22566104219|-417.96639882509|-422.90945094233|-422.90945094233|-422.90945094233|-427.69893352859|-466.54550862172|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726|-546.30846301726||-546.30846301726|500.06440387361|500.06440387361|500.06440387361|500.06440387361|500.06440387361|500.06440387361|500.06440387361|500.06440387361|500.06440387361|494.90358502915|494.90358502915|484.17726546809|484.17726546809||479.97473940899|470.19415489888|460.79350849495|454.17056567256|453.52283379308|442.74761005763|441.99773159035|441.99773159035|441.99773159035|||441.99773159035|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|441.31527084808|438.31696218363|435.74107926545|425.49007111852|-445.68370814229|-445.68370814229|-445.68370814229|-453.81238105497|-453.81238105497|-453.81238105497|-453.81238105497|-453.81238105497
05761|569|/equities/metso|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.925379416011|-23.198399547446|-25.65527730265|-28.392696999606|-31.436274428166|98.813474647429|98.731636886493|98.662929619568|98.536588974813|98.53510106495|98.461221201453|98.401356042793|98.284839962777|98.2442651842|98.149182859831|98.015758478833|97.83973181269|97.683034923578
05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP|-358.67121981687|-358.67121981687|-358.67121981687|-358.67121981687|-358.67121981687|-358.67121981687|-358.67121981687|-358.67121981687|-358.67121981687|-358.67121981687|-358.67121981687|-358.67121981687|-361.15571912221|-361.15571912221|-361.15571912221|-371.98483687777|-371.98483687777|345.04832901869|345.04832901869|345.04832901869|345.04832901869|345.04832901869|345.04832901869|345.04832901869|345.04832901869|345.04832901869|345.04832901869|345.04832901869|345.04832901869|345.04832901869|345.04832901869|345.04832901869|345.04832901869|344.23146888849|337.91275439921|335.99194797612||335.22440088167|328.271547719|318.8350618373|||316.49451043989|312.87166911127|308.17964353563|302.79960155489|299.29949550866|299.29949550866|295.17348181978|295.17348181978|295.17348181978|295.17348181978|295.17348181978|295.17348181978|295.17348181978|295.17348181978|295.17348181978|295.17348181978|288.09894994647|288.09894994647|288.09894994647|288.09894994647|288.09894994647|288.09894994647|288.09894994647|288.09894994647|288.09894994647|288.09894994647|288.09894994647|288.09894994647|288.09894994647|288.09894994647|283.67661003438|278.32958501542|273.13287156118|271.11614409675|271.11614409675|271.11614409675|264.78459370125|259.91621624087|252.36247503597|251.01385267397|247.31539321631|232.40600263509|-238.56622997836|-238.56622997836|-238.56622997836|-238.56622997836|-238.56622997836|-238.56622997836|-238.56622997836|-238.85135986094|-241.65707176796|-242.75230925471|228.55203313121|228.55203313121|228.55203313121|228.55203313121|228.55203313121|228.55203313121|228.55203313121|228.55203313121|227.41336980671|222.82596933411|217.93996982626|215.39996698225|213.00035561328|213.00035561328|213.00035561328|213.00035561328|213.00035561328|213.00035561328|213.00035561328|213.00035561328|213.00035561328|213.00035561328|211.15596017578|207.46217271728|207.15971152987|207.15971152987|207.15971152987|207.15971152987|207.15971152987|207.15971152987|207.15971152987|207.15971152987|207.15971152987|206.47677039411|206.47677039411||206.47677039411|206.47677039411|206.47677039411|206.47677039411|206.47677039411|206.47677039411|206.47677039411|206.08529789477|200.79477069145|197.02615425591|197.02615425591|197.02615425591|196.25575049724|196.25575049724|194.55083659849|191.189811322|188.23312759058|184.05348035645|182.78163721111|180.8795975794|178.39399985357|175.91412723083|175.91412723083|175.91412723083|175.91412723083|175.91412723083|175.91412723083|175.35200259738|175.35200259738|174.95778218963|174.87071771654|174.87071771654|174.81191264294|170.81879436862|169.63498132326|169.63498132326|169.63498132326|169.63498132326|169.63498132326|169.19055089471|169.19055089471|169.19055089471|169.19055089471|169.19055089471|169.19055089471|169.19055089471|169.19055089471|169.19055089471|169.19055089471|169.19055089471|169.19055089471|169.19055089471|169.19055089471|169.19055089471|169.19055089471|169.19055089471|169.19055089471|169.19055089471|168.01728555359|167.66797631793|167.66797631793|167.66797631793|167.66797631793|167.66797631793||167.66797631793|167.66797631793|167.66797631793|166.24219336568|163.89132324919|161.97369148184|-175.80145066133|-175.80145066133|-175.80145066133|-175.80145066133|-175.80145066133|-176.24049920894|162.96666762445|162.96666762445||160.05185071201|159.89649943479|157.80721599932|156.00246188238|154.81940192199|152.52156192965|151.64618738169|149.87353322765|149.73170680757|||149.1385355319|149.1385355319|145.74280657652|141.28089772201|-159.60479216372|-159.60479216372|-159.60479216372|-159.60479216372|-159.60479216372|-170.19977330935|157.48115137168|157.48115137168|156.63461365245|155.43963943909|155.43963943909|155.14960497166|154.53844979897|150.49826890776|149.23141396652|149.09495630542|149.09495630542|148.71661472629|146.81846640188|143.84274485463|141.45305000802|138.20338669375|-147.13770037326|-147.13770037326|-147.13770037326|-147.13770037326|-147.13770037326
05764|25967|/equities/uponor?cid=25967|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403||-23.498881562403|-23.498881562403|-23.498881562403|||-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403||-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|||-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403
05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP|-54.476905080091|-54.476905080091|-54.476905080091|-54.476905080091|-54.476905080091|-54.476905080091|-54.476905080091|-54.476905080091|-54.476905080091|-54.476905080091|-54.476905080091|-54.476905080091|-55.316560979697|-59.406176509695|52.482127487197|52.482127487197|52.482127487197|52.482127487197|52.482127487197|52.482127487197|52.482127487197|52.482127487197|52.482127487197|52.482127487197|52.482127487197|52.482127487197|52.366607825347|52.366607825347|52.366607825347|52.366607825347|51.634700077046|51.634700077046|49.79133380041|48.195925003792|46.212140249439|-50.092713792778||-50.092713792778|-50.092713792778|-50.092713792778|||-50.092713792778|-50.092713792778|-50.092713792778|-50.092713792778|-50.092713792778|-50.092713792778|-50.092713792778|-50.092713792778|-50.092713792778|-50.092713792778|-50.092713792778|-50.092713792778|-50.092713792778|-50.092713792778|-50.092713792778|-50.092713792778|-50.092713792778|-50.092713792778|-50.092713792778|-50.092713792778|-50.092713792778|-50.092713792778|44.404504160747|44.404504160747|44.404504160747|44.404504160747|44.404504160747|44.404504160747|44.404504160747|44.404504160747|44.404504160747|44.404504160747|44.404504160747|44.404504160747|44.404504160747|44.404504160747|44.404504160747|44.404504160747|44.404504160747|44.404504160747|44.404504160747|43.953891070535|42.198767644222|40.960855040347|40.032059706356|39.282289334034|38.535786865687|38.535786865687|38.535786865687|38.535786865687|37.44754118228|37.055050020592|37.055050020592|37.055050020592|37.055050020592|36.197833517278|35.51807264662|35.51807264662|35.51807264662|35.067523688558|35.067523688558|35.067523688558|35.067523688558|35.067523688558|34.802869819422|34.802869819422|33.952077890788|33.515639227137|32.089599522734|-35.872716632002|-35.872716632002|-35.872716632002|-35.872716632002|-35.872716632002|-35.872716632002|-36.180391729753|-36.180391729753|-36.243369511097|-36.243369511097|-36.243369511097|-36.243369511097|-36.503813867599|-36.503813867599|-36.503813867599|-36.503813867599|-36.503813867599|-36.503813867599|-36.503813867599|-36.503813867599|-36.503813867599|-36.503813867599|-37.775347741478|-38.098165547443|-38.219093484144|-38.219093484144|-38.242942471537|-38.242942471537|-38.242942471537|-38.886602025598|34.864672802808|34.864672802808|34.864672802808|34.864672802808|34.864672802808|34.864672802808|34.864672802808|34.864672802808|34.864672802808|34.864672802808|34.864672802808|34.864672802808|34.864672802808|34.806303605904|34.533671919361|34.199013510542|34.199013510542|34.199013510542|34.172105324554|34.172105324554|34.172105324554|33.724943388008|33.724943388008|-37.315548522698|-37.315548522698|-37.315548522698|-37.315548522698|-37.315548522698|-37.315548522698|-37.315548522698|-37.315548522698|-37.315548522698|-37.556165915316|-37.803515996741|33.418070072946|33.418070072946|33.418070072946|33.418070072946|33.418070072946|33.418070072946|33.418070072946|33.418070072946|33.418070072946|33.418070072946|33.418070072946|33.418070072946|33.418070072946|33.418070072946|33.371187045637|32.958996729028|32.958996729028|32.958996729028|32.352219215115|32.055796321984|30.583107931476|30.140380603126|30.140380603126|29.523757014066|28.261953496702|27.599948405962|27.094046540127|27.094046540127|27.094046540127|27.094046540127|27.094046540127|26.507828865963|26.162455427899|26.162455427899|26.162455427899|25.041616612291|24.694017601914|24.613489799331|24.613489799331|24.613489799331|24.613489799331|24.613489799331|24.613489799331|24.613489799331|||24.613489799331|24.613489799331|24.613489799331|24.613489799331|24.613489799331|24.613489799331|24.613489799331|24.613489799331|24.613489799331|24.613489799331|24.613489799331|24.613489799331|24.613489799331|24.613489799331|24.613489799331|24.613489799331|24.613489799331|23.958768387936|23.958768387936|23.958768387936|23.958768387936|23.958768387936|23.213299102327|23.213299102327|23.213299102327|23.213299102327|23.213299102327|23.213299102327|23.213299102327|23.213299102327|23.213299102327
05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP|5.2179852921719|5.0785949184889|5.0376053865745|4.984005987202|4.9161177603789|4.8340709036935|4.8340709036935|4.8340709036935|4.8340709036935|4.7947456380117|4.7806008007611|4.7806008007611|4.7806008007611|4.7722046466626|4.7722046466626|4.7663270097649|4.7663270097649|4.7438076979226|-4.818695181382|-4.818695181382|-4.818695181382|-4.818695181382|-4.818695181382|-4.8203282761928|-4.8203282761928|-4.8203282761928|-4.8203282761928|-4.8203282761928|-4.9469479507744|4.7878467273826|4.7878467273826|4.7878467273826|4.7878467273826|4.7190519385994|4.6250578091609|-4.7305662386647||-4.7305662386647|-4.7305662386647|-4.7305662386647|||-4.7305662386647|-4.7305662386647|-4.7305662386647|-4.7305662386647|-4.7305662386647|4.6337143282189|4.6337143282189|4.6337143282189|4.5821269728624|4.5380855112035|4.5379949974181|4.5379949974181|4.5379949974181|4.5379949974181|4.5379949974181|4.5379949974181|4.5337721691266|-4.6298102294317|-4.6298102294317|-4.6298102294317|-4.6298102294317|-4.6298102294317|-4.6298102294317|-4.6298102294317|-4.6298102294317|-4.6298102294317|-4.6298102294317|-4.6298102294317|-4.6298102294317|-4.6298102294317|-4.6298102294317|-4.6298102294317|-4.6298102294317|-4.6405668429656|-4.6664076041428|4.4622861285308|4.4622861285308|4.4622861285308|4.4622861285308|4.4622861285308|4.4622861285308|4.4622861285308|4.4458733553466|4.3853035497199|4.3803373495219|4.3684857862391|4.3417393381958|4.3417393381958|4.3417393381958|4.3417393381958|4.3417393381958|4.3417393381958|4.3417393381958|4.3078213726552|4.3059127104582|-4.369421486237|-4.369421486237|-4.369421486237|-4.369421486237|-4.369421486237|-4.369421486237|-4.369421486237|-4.3728015998761|-4.3876684616848|-4.4007426048699|4.2588327504308|4.2588327504308|4.2588327504308|4.2588327504308|4.2588327504308|4.2588327504308|4.2588327504308|4.2588327504308|4.2588327504308|4.1737031778926|-4.3405682953427|-4.3405682953427|-4.3405682953427|-4.3405682953427|-4.3405682953427|-4.3405682953427|-4.3405682953427|-4.3405682953427|-4.3405682953427|4.2164074312832|4.2164074312832|4.2164074312832|4.2164074312832|4.2164074312832|4.2164074312832|4.2164074312832|4.2164074312832|4.1865637447201|4.1473686668066|4.1473686668066|4.1473686668066|4.0990763740173|4.0515290450643|4.0291436194922|4.0256038771233|3.9961281747682|3.9961281747682|3.9339203007865|3.733022730422|-4.0183079983658|3.8717146466343|3.8717146466343|3.8717146466343|3.8717146466343|3.8717146466343|3.8407941736743|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.9647331323478|-3.980481250005|-4.2020904564383|-4.2108783747888|-4.2234202784671|-4.2238521421855|-4.2238521421855|-4.2679466765132|4.1164050880656|4.1164050880656|4.1164050880656|4.1164050880656|4.1164050880656|4.1164050880656|4.1164050880656|4.1164050880656|4.1164050880656|4.111894296671|4.1045492479813|4.0613694335222|4.0613694335222|4.0251663662169|4.0251663662169|4.0251663662169|4.0251663662169|3.9792960459627|3.91810685337|3.9007854057728|3.8998616440223|3.8998616440223|3.8998616440223|3.8887351732702|3.8752612119749|3.8522903395841|3.8404337116027|3.8341485866732|3.8330539474693|3.7877266285384|3.7555853655563|3.7462057990748|3.7223398335464|3.6994886936619|3.6508583621171|3.6508583621171|3.6508583621171|3.6133980702456|||3.5266643973519|-3.7199391271534|-3.7199391271534|-3.7199391271534|-3.7199391271534|-3.7199391271534|-3.7199391271534|-3.7199391271534|-3.7199391271534|-3.7762656902674|3.5951500933854|3.5951500933854|3.5951500933854|3.5951500933854|3.5951500933854|3.5071111168562|3.491012370818|3.4866581626576|3.4866581626576|3.4866581626576|3.4866581626576|3.4756201580545|3.4493557033031|3.4157286945415|3.3198096027454|3.3104552814784|3.3064309739367|3.3064309739367|3.3064309739367|-3.4936673276569|-3.4936673276569
05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP|-19.989768046853|-19.989768046853|-19.989768046853|-20.067756348453|-20.067756348453|-20.067756348453|-20.067756348453|-20.067756348453|-20.617005410784|-20.617005410784|-20.617005410784|-20.758893506387|-21.094326673458|-21.408695735877|-21.65021794631|-21.662463541316|-22.052737840334|-22.105818890112|-22.334244249681|-22.499911054285|-22.499911054285|-22.499911054285|-22.499911054285|-22.866567435432|-23.029519627015|-23.307605969022|-23.307605969022|-23.307605969022|-23.307605969022|-23.307605969022|-23.307605969022|-23.307605969022|-23.307605969022||-23.307605969022|-23.307605969022|||-23.307605969022|-23.307605969022||||-23.307605969022|-23.307605969022|-23.307605969022|-23.307605969022|-23.307605969022|-23.307605969022|-23.307605969022|-23.307605969022|-23.307605969022|-23.307605969022|-23.307605969022|-23.307605969022|-23.307605969022|-23.307605969022|-23.553532646325|-23.553532646325|-23.553532646325|-23.553532646325|-23.553532646325|-23.553532646325|-23.553532646325|-23.553532646325|-23.734479955199|-24.09009958609|-24.09009958609|-24.183443136834|-24.689937454487|-24.809251768879|-24.809251768879|-24.809251768879|-24.809251768879|-24.809251768879|-24.849168547317|-25.074075655059|-25.501749837747|23.426097678923|23.426097678923|23.426097678923|23.426097678923|23.426097678923|23.426097678923|23.426097678923|23.21510802351|23.189009042168|22.895866169914|22.895866169914|-24.243118528744|-24.243118528744|-24.243118528744|-24.243118528744|-24.243118528744|-24.243118528744|-24.243118528744|-24.243118528744|-24.243118528744|-24.243118528744|-24.243118528744|-24.243118528744|-24.243118528744|-24.243118528744|-24.243118528744|-24.243118528744|-24.47946766794|-24.47946766794|-24.596629873252|-24.965700643301|-25.03689015468|-25.066173202653|-25.066173202653|-25.066173202653|-25.111336943551|-25.111336943551|-25.111336943551|-25.111336943551|-25.111336943551|-25.111336943551|-25.111336943551|-25.111336943551|-25.111336943551|-25.212597684776|-25.50566358557|-25.80629306359|-25.943103319218|-26.133189407414|-26.133189407414|-26.133189407414|-26.133189407414|-26.133189407414|-26.133189407414|-26.133189407414|-26.133189407414|-26.133189407414|-26.295211173236|-26.400233958761|-26.702757274418|-26.702757274418|-26.814175830184|-27.049083747134|-27.223981686947|-27.279423524403|-27.727138203011|-28.094042108705|-28.248935803496|-28.904372436827|-28.952461201032|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222||26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222||26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.932766450222|26.928072731556|26.825636643902|25.995152970967|25.855725735224|25.666944407873|25.666944407873|25.443827522521|25.195774570813|25.195774570813|25.023081902785||24.197868484173|23.328187882805|-25.740439292419|-25.740439292419|-25.740439292419|-25.740439292419|-25.740439292419|||-25.740439292419|-25.740439292419|-25.740439292419|-25.740439292419|-25.740439292419|-25.740439292419|-25.740439292419|-25.740439292419|-25.740439292419|-26.409376114196|-26.91597447747|-27.279970967704|-27.448262319031|-27.448262319031|-27.448262319031|-27.448262319031|-27.448262319031|-27.448262319031|-27.448262319031|-27.448262319031|-27.449898540585|-27.449898540585|-27.449898540585|-27.449898540585|-27.449898540585|-27.449898540585|-27.59283717131|-27.59283717131|-28.12280906206|-28.12280906206|-28.12280906206
05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP|2.8465138365873|2.8465138365873|2.8465138365873|2.8465138365873|2.8465138365873|2.8465138365873|2.8465138365873|2.7559042694445|2.6823379333677|2.5997089606592|2.4877877612985|2.4672085863657|-2.8329770998813|-2.8329770998813|-2.8624190574065|-2.9536878803455|-3.020892243961|-3.020892243961|-3.020892243961|-3.020892243961|-3.020892243961|-3.020892243961|-3.020892243961|-3.0906579951219|-3.1318422003777|-3.2702691073982|2.9368611176468|2.9368611176468|2.9368611176468|2.9368611176468|2.9368611176468|2.9368611176468|2.9368611176468||2.9088039230978|2.9088039230978|||2.8580042600273|2.7822270128064||||2.765842807173|2.765842807173|2.765842807173|2.765842807173|2.765842807173|2.765842807173|2.765842807173|2.765842807173|2.765842807173|2.765842807173|2.765842807173|2.765842807173|2.765842807173|2.7647143336129|2.7331811795891|2.7331811795891|2.7331811795891|2.7331811795891|2.7231481078691|2.7231481078691|2.7231481078691|2.7231481078691|2.7231481078691|2.7231481078691|2.7231481078691|2.7231481078691|2.7231481078691|2.7231481078691|2.7231481078691|2.7231481078691|2.7231481078691|2.7231481078691|2.7231481078691|2.7231481078691|2.7231481078691|2.7231481078691|2.7231481078691|2.7231481078691|2.7231481078691|2.7231481078691|2.7231481078691|2.711831212422|2.6641458542046|2.5547541298082|-2.833015286097|-2.833015286097|-2.8385725144646|-2.8526361655417|-2.908818067359|-2.9814643873628|-2.9857381862464|-3.00270923443|-3.0641213133088|-3.1041621722987|-3.1041621722987|-3.1627356518431|-3.2424840650209|-3.2457587030301|-3.2457587030301|-3.2457587030301|-3.2457587030301|-3.2457587030301|-3.2457587030301|-3.3123984233946|-3.3173524549714|-3.3173524549714|-3.3173524549714|-3.3173524549714|-3.3536137796234|3.0614036018837|3.0614036018837|3.0614036018837|3.0614036018837|3.0614036018837|3.0614036018837|3.0614036018837|3.0614036018837|3.0614036018837|3.0614036018837|3.0614036018837|3.0614036018837|3.0614036018837|3.0614036018837|3.0614036018837|3.0614036018837|3.0614036018837|3.0614036018837|3.0298928215756|-3.4198074018229|-3.4198074018229|-3.4198074018229|-3.4198074018229|-3.4198074018229|-3.4198074018229|-3.4198074018229|-3.4198074018229|-3.4198074018229|-3.4198074018229|-3.4198074018229|-3.4198074018229|-3.4198074018229|-3.4336748824372|-3.446790888527|3.0697575077947|3.0697575077947|3.0697575077947|3.0697575077947|3.0306195137165|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|3.0048632501342|2.9610702725228|-3.3543056062257|-3.3543056062257|-3.3543056062257|-3.3543056062257|-3.3543056062257|-3.3543056062257|-3.3543056062257||-3.3543056062257|-3.3543056062257|-3.4077883502306|-3.4077883502306|-3.4077883502306|-3.4733679497776|-3.4733679497776|-3.4733679497776|-3.4733679497776|-3.4733679497776|-3.4733679497776|-3.4733679497776|-3.4800755541124|-3.5334172293652|-3.5414090832403||-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403||-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|-3.5414090832403|||-3.5486619706401|-3.5486619706401|-3.5486619706401|-3.5486619706401|-3.5486619706401|-3.5486619706401|-3.5486619706401|-3.5551259497371|-3.5551259497371|-3.6185843657086|-3.7257604544504|-3.7557044153282|-3.7557044153282|-3.8268937937495|-3.9784375287953|-4.008930693938|-4.0365138177541|-4.0365138177541|-4.0365138177541|-4.16568205141|-4.2419800866861|-4.2537556344954|-4.2582299847618|-4.2582299847618|-4.2582299847618|-4.2646999645249|-4.29981593074|-4.29981593074|-4.29981593074|-4.29981593074|-4.29981593074
05770|960701|/equities/intertrust-group-holding-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP|-332.16325536135|-332.16325536135|-332.16325536135|-332.16325536135|-332.16325536135|-332.16325536135|-332.16325536135|-332.16325536135|-332.16325536135|-332.16325536135|-332.16325536135|-332.16325536135|-332.16325536135|-335.38056217451|-335.38056217451|301.01264431719|301.01264431719|301.01264431719|301.01264431719|301.01264431719|301.01264431719|301.01264431719|301.01264431719|301.01264431719|301.01264431719|298.39236914864|298.39236914864|298.39236914864|298.39236914864|298.39236914864|298.39236914864|298.39236914864|298.39236914864|298.39236914864|291.74152127627|-302.70386524859||-303.72580124625|-303.72580124625|-303.72580124625|||-303.72580124625|-303.72580124625|-303.72580124625|-303.72580124625|-303.72580124625|-303.72580124625|-303.72580124625|-303.72580124625|-303.72580124625|-303.72580124625|-303.72580124625|-303.72580124625|-303.72580124625|-303.72580124625|-303.72580124625|-303.72580124625|-303.72580124625|-303.72580124625|-303.72580124625|-303.72580124625|-303.72580124625|-303.72580124625|-303.72580124625|-303.72580124625|-304.20514574245|-304.20514574245|-304.20514574245|-306.92238415828|-312.52487128698|-322.97207920776|-324.83008800862|-328.95009778735|-334.6389975415|-340.57110837945|-342.48951766728|-342.48951766728|-342.48951766728|299.96347496608|299.96347496608|299.96347496608|299.96347496608|299.96347496608|-324.90551497518|-324.90551497518|-324.90551497518|-324.90551497518|-324.90551497518|-324.90551497518|-324.95057219465|-333.83396910516|-340.42663233907|-343.14070259896|-345.79522510996|-348.75336433328|-348.75336433328|-351.83707148143|-352.68007942381|-355.64242719315|-355.64242719315|-355.64242719315|-358.81472492982|-358.81472492982|-365.09969436646|-365.49966040718|-366.83609836732|-366.83609836732|-366.83609836732|-366.83609836732|-366.83609836732|-366.83609836732|-366.83609836732|-367.53840601418|-367.53840601418|-367.53840601418|-367.53840601418|-367.53840601418|-372.67927815917|-372.67927815917|-372.67927815917|-372.67927815917|-372.67927815917|-372.67927815917|-383.36586462129|-384.12452422382|-384.12452422382|-392.77724913758|-394.33161734123||-394.33161734123|-394.33161734123|-394.33161734123|-394.39808860646|-394.39808860646|-394.39808860646|-394.39808860646|-394.39808860646|-405.97912173636|-405.97912173636|-414.39346859596|-425.38163177329|-439.42403530366|-455.55448367073|-503.14387074525|459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|459.94632362819|454.12817731875|454.12817731875|448.86464146528|438.82182385031|-481.43864278747|-481.43864278747|-481.43864278747|-481.43864278747|-481.43864278747|-481.43864278747|-481.43864278747|-481.43864278747|-481.43864278747|-481.43864278747|-481.43864278747|-487.01515865275|-499.96128739194|-507.62365265771|-509.1373918419|-513.52466555893|-513.52466555893|-513.52466555893|-513.52466555893|-513.52466555893|-513.52466555893|-513.52466555893|-513.52466555893|-513.52466555893|-519.55518395437|-519.80269623996|-519.80269623996|-529.69744026662||-534.83048918514|-540.67276576126|-548.19196195696|-559.96329106329|-563.0147678481|-568.23863094233|-588.51514549148|-620.18349499053|-621.98166110059|-622.75740122288|-633.39711246986|-634.5071625446|-634.5071625446|-634.5071625446||-634.5071625446|-634.5071625446|-634.5071625446|-634.50962131474|-634.50962131474|-634.50962131474|-634.50962131474|-647.01069034971|-651.0674337219|||568.68990049265|568.68990049265|568.68990049265|568.68990049265|568.68990049265|568.68990049265|568.68990049265|568.68990049265|568.68990049265|568.68990049265|568.68990049265|551.98877832517|545.6375560016|-607.55273314084|-607.55273314084|-607.55273314084|-607.55273314084|-607.55273314084|-607.55273314084|-607.55273314084|-607.55273314084|-607.55273314084|-607.55273314084|-607.55273314084|-607.55273314084|-607.55273314084|-613.05751781595|-613.05751781595|-613.05751781595|-613.05751781595|-613.05751781595
05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP|17.175540511799|17.175540511799|17.175540511799|17.175540511799|17.175540511799|17.175540511799|17.175540511799|17.175540511799|17.175540511799|17.062822095765|17.044725944724|17.044725944724|17.044725944724|17.044725944724|17.044725944724|17.044725944724|17.044725944724|17.044725944724|17.044725944724|17.044725944724|17.044725944724|16.858584035465|16.741616733657|16.741616733657|16.741616733657|16.741616733657|16.49846332138|16.34260902367|16.34260902367|16.267973028117|16.267973028117|16.078303216225|15.863583980673|15.863583980673|15.856632554553|15.856632554553||15.856632554553|15.856632554553|15.856632554553|||15.856632554553|15.856632554553|15.856632554553|15.777370068786|15.710122164089|15.710122164089|15.710122164089|15.710122164089|15.710122164089|15.710122164089|15.707545815118|15.707545815118|15.707545815118|15.707545815118|15.607604779491|15.607604779491|15.607604779491|15.607604779491|-16.130737622297|-16.130737622297|-16.130737622297|-16.130737622297|-16.130737622297|-16.130737622297|-16.130737622297|-16.130737622297|-16.130737622297|15.516997954319|15.516997954319|15.516997954319|15.516997954319|15.259442644064|15.060625067804|15.060625067804|15.060625067804|15.060625067804|15.060625067804|15.060625067804|14.624583181908|14.282870170331|14.212431897911|14.212431897911|14.163258064889|14.094175167771|-14.431151762962|-14.431151762962|-14.431151762962|-14.431151762962|-14.431151762962|-14.431151762962|-14.532347727411|-14.532347727411|-14.623762608301|-14.623762608301|-14.730392085989|-14.740917917829|-14.740917917829|-14.740917917829|-14.740917917829|-14.740917917829|-14.789353208124|14.405910889167|14.405910889167|14.405910889167|14.405910889167|14.405910889167|14.405910889167|14.405910889167|14.405910889167|14.405910889167|14.405910889167|14.405910889167|14.405910889167|14.28347043228|14.28347043228|14.271169210409|14.271169210409|14.271169210409|14.271169210409|14.271169210409|14.271169210409|14.271169210409|14.271169210409|14.271169210409|14.271169210409|14.271169210409|14.135766870494|14.135766870494|14.135766870494|13.918074535788|13.866749418512|13.688610170434|13.501599012347|13.501599012347|13.501599012347|13.396221675842|13.295026372942|13.295026372942|13.272251154618|12.991359612623|12.991359612623|12.83317798738|12.365197278442|12.30355268207|12.208658309911|12.208658309911|12.208658309911|12.208658309911|12.208658309911|12.208658309911|12.208658309911|12.208658309911|12.208658309911|12.208658309911|12.208658309911|12.208658309911|12.208658309911|12.208658309911|12.208658309911|12.208658309911|12.002953737018|-12.366143196975|-12.366143196975|-12.366143196975|-12.366143196975|-12.502265842717|11.954002102303|11.954002102303|11.954002102303|11.954002102303|11.954002102303|11.954002102303|11.954002102303|11.954002102303|11.954002102303|11.954002102303|11.954002102303|11.954002102303|11.954002102303|11.954002102303|11.947780618058|11.896422872925|11.833247566648|-12.366066984424|-12.366066984424|-12.366066984424|-12.403407949087|-12.429269371058|-12.429269371058|-12.535854827061|-12.5489871898|-12.5489871898|-12.57652796231|-12.57652796231|-12.734475649311|-12.823306230388|-12.883896337716|-12.883896337716|12.320086742099|12.320086742099|12.320086742099|12.320086742099|12.320086742099|11.986206929613|11.88800755334|11.678619764382|11.614021511138|11.587802166476|11.397557676649|11.199639183032|11.199639183032|10.942932506124|10.86492463805|10.621860628412|10.462729012876|10.462729012876|-11.099184086201|||-11.099184086201|-11.099184086201|-11.099184086201|-11.099184086201|-11.099184086201|-11.099184086201|-11.099184086201|-11.099184086201|-11.099184086201|-11.857426380975|11.376941550109|11.376941550109|11.376941550109|11.376941550109|11.376941550109|11.252713270025|10.903014468966|-11.367542797166|-11.367542797166|-11.367542797166|-11.367542797166|-11.367542797166|-11.367542797166|-11.367542797166|-11.367542797166|-11.367542797166|-11.367542797166|-11.367542797166|-11.583015914117|-11.583015914117|11.314864563209
05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP|-25.113773186228|-25.520859011038|-26.058159449493|-26.058159449493|-26.189621928439|-26.619023220524|-27.112683699436|-27.112683699436|-27.241040677833|25.554301970073|25.554301970073|25.554301970073|25.554301970073|25.31033573423|25.206804879711|25.206804879711|25.206804879711|24.999227135497|24.760251673413|24.505835277453|-26.266823980687|-26.266823980687|-26.266823980687|24.744158963355|24.744158963355|24.744158963355|24.744158963355|24.744158963355|24.744158963355|24.744158963355|24.744158963355|24.744158963355|24.744158963355|24.465731863614|24.095258134864|23.798158897615||23.798158897615|23.384064212615|23.290626754556|||23.225140840802|23.225140840802|23.225140840802|-24.204402826406|-24.204402826406|-24.204402826406|-24.213225044781|23.283411182796|23.283411182796|23.283411182796|23.283411182796|23.283411182796|23.283411182796|23.257916114256|23.257916114256|22.944906602883|22.758229134904|22.718492747366|22.718492747366|22.084437530372|21.863263308045|21.692514935066|20.896057075464|20.896057075464|20.896057075464|20.896057075464|20.896057075464|20.896057075464|20.896057075464|20.896057075464|20.896057075464|20.896057075464|20.896057075464|20.896057075464|20.896057075464|20.896057075464|20.896057075464|20.896057075464|20.896057075464|20.896057075464|20.896057075464|20.738827239404|20.738827239404|20.738827239404|20.738827239404|20.738827239404|20.738827239404|19.957029566643|-20.874966796374|-20.921075379557|-21.06362678909|-21.06362678909|-21.06362678909|-21.06362678909|-21.114292973644|-21.114292973644|-21.168102761514|-21.256794482439|-21.256794482439|-21.256794482439|-21.295302863436|-21.295302863436|-21.315891684776|-21.338212796588|-21.44408572253|-21.44408572253|-21.44408572253|-21.44408572253|-21.44408572253|-21.44408572253|-21.44408572253|-21.44408572253|-21.44408572253|-21.44408572253|-21.44408572253|-21.44408572253|-21.44408572253|-21.44408572253|-21.44408572253|-21.599539789187|-21.796711745778|-21.859879072722|-21.859879072722|-21.859879072722|-21.859879072722|-21.859879072722|-21.859879072722|18.496245322166|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.633009332723|-18.685565730275|-18.701738962797|-18.789396680024|-18.789396680024|17.607336984048|-16.167844199874|-16.167844199874|-16.167844199874|-16.167844199874|-16.167844199874|-16.167844199874|15.268841736631|15.268841736631|15.268841736631|15.268841736631|15.172401628784|15.172401628784|15.172401628784|15.172401628784|15.132668294169|14.93963171559|14.805715422646|14.805715422646|14.805715422646|14.704834096245|14.704834096245|14.685350226536|14.685350226536|14.451790643787|||14.451790643787|14.167545399241|-15.128630212902|-15.128630212902|-15.128630212902|-15.128630212902|-15.128630212902|-15.128630212902|-15.128630212902|-15.446824949815|14.108073548037|14.108073548037|14.108073548037|14.108073548037|14.108073548037|14.108073548037|14.108073548037|14.108073548037|14.108073548037|14.108073548037|14.108073548037|14.108073548037|13.771192581078|13.661325435528|13.455917019192|13.301008777049|13.301008777049|13.287787203686|13.100875011965|13.04342559714|13.04342559714
05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP|-4.6460940993671|-4.8517087728453|-4.8517087728453|-5.1278986434884|-5.6804430331066|-5.91894175551|-5.91894175551|-6.0385385717065|-6.0385385717065|-6.0385385717065|-6.069820797566|-6.155750244738|-6.155750244738|-6.155750244738|-6.7042225664206|-8.7364138304467|-8.7896261942911|-8.7937518239604|-8.9355575906553|-8.9764528657903|-9.1421698890251|-9.1523704335181|-9.1523704335181|-9.2026338362129|-9.2693155897361|-9.280350752749|-9.7681673059618|-9.9424596719242|-9.9424596719242|-9.9424596719242|-9.9424596719242|-9.9424596719242|-9.9424596719242|-9.9733452831641|-9.9733452831641|-9.9929337137979|||-9.9929337137979|-9.9929337137979||||-9.9929337137979|-10.062426526684|-10.110795436109|-10.110795436109|-10.110795436109|-10.110795436109|-10.247550047995|-10.329500239824|-10.376666697898|-10.74657435885|-11.087207644278|-11.087207644278|-11.087207644278|-11.110230597185|10.471239542473|10.471239542473|10.471239542473|10.471239542473|10.471239542473|10.471239542473|10.471239542473|10.471239542473|10.471239542473|10.471239542473|10.471239542473|10.471239542473|10.471239542473|10.471239542473|10.471239542473|10.471239542473|10.471239542473|10.405795214498|10.405795214498|10.405795214498|10.405795214498|10.405795214498|10.405795214498|-10.696851618297|-10.696851618297|-10.696851618297|-10.696851618297|-10.696851618297|-10.696851618297|-10.696851618297|-10.696851618297|-10.696851618297|-10.696851618297|-10.696851618297|-10.915391055751|-10.987457583481|-10.987457583481|-11.186064161784|-11.265626763775|-11.271946706244|-11.271946706244|-11.328829754137|-11.452073878152|-11.452073878152|-11.475637508876|-11.498379638469|-11.498379638469|-11.522620017685|-11.522620017685|-11.522620017685|-11.644617811771|-11.644617811771|-11.644617811771|-11.644617811771|-11.644617811771|-11.644617811771|-11.644617811771|-11.644617811771|-11.644617811771|-11.644617811771|-11.644617811771|-11.644617811771|-11.644617811771|-11.73013095495|10.83447587659|10.83447587659|10.83447587659|10.83447587659|10.83447587659|10.83447587659|10.83447587659|10.83447587659|10.83447587659|10.818306474444|10.772145077247|10.772145077247|10.772145077247|10.772145077247||10.767938875113|10.715487346554|10.568874369622|10.481527340148|10.435586465436|10.372318070285|10.286463941858|9.9343838746182|9.9343838746182|9.9343838746182|9.9343838746182|9.8582040529375|-10.546221713131|-10.546221713131|-10.546221713131|-10.546221713131|-10.546221713131|-10.546221713131|-10.546221713131|-10.546221713131|-10.546221713131|-10.546221713131|9.7148579501428|9.7148579501428|9.7148579501428|9.7148579501428|9.3656754916816|9.1079728808567|8.9616366720382|8.8193182256689|8.8020199434482|8.7891429294397|8.7891429294397|8.7891429294397|8.7679372219299|8.6760410101386|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5742678467133|8.5508530740052|8.5067810089621|8.3301755963411|8.3301755963411|8.3301755963411|8.1568618415291|8.1287347606482|7.9613721957539|7.9247156777355|7.9247156777355|7.9247156777355|7.9247156777355|7.9247156777355|7.6521836561596|7.6499266406602|7.6210821082939|7.6210821082939|7.6028690261696||7.5012431589602|7.4869368305734|7.3152075333652|7.2296747679244|7.1249167383523|7.0415739417972|6.7681378656959|||6.7299539903475|6.7299539903475|6.7224491547294|-7.6551689277419|-7.6551689277419|-7.6551689277419|-7.6551689277419|-7.6551689277419|-7.6551689277419|-7.8485209290991|-8.0858566567643|-8.2001184407587|-8.2599302269936|-8.2599302269936|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874|7.7559990321874
05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP|-123.83350770771|-123.83350770771|-124.7065536667|-124.7065536667|-124.7065536667|-124.7065536667|-124.7065536667|-124.7065536667|-124.7065536667|-124.7065536667|-124.7065536667|-124.7065536667|-124.7065536667|-124.7065536667|-124.7065536667|-127.04061510045|-127.19335563044|-127.19335563044|-128.88150752761|-129.79055959625|-130.55617885504|125.45468137223|125.45468137223|125.45468137223|125.45468137223|125.45468137223|125.45468137223|125.45468137223|125.45468137223|125.45468137223|125.45468137223|125.45468137223|125.45468137223|125.45468137223|125.45468137223|125.45468137223||124.69409431306|124.68232921856|124.11398621863|||124.11398621863|122.99330733955|122.54359840684|122.54359840684|122.13406758609|-134.00319109593|-134.00319109593|-134.00319109593|-134.00319109593|-134.00319109593|-134.00319109593|-134.00319109593|-135.53110455478|-135.53110455478|-135.95678402544|-136.48238101058|-136.48238101058|-136.48238101058|-136.48238101058|-136.48238101058|-136.48238101058|-136.6137567632|-136.68195238296|-137.21352111194|-137.21352111194|-137.95946408746|-138.53274177443|-139.9252643997|-140.43918487038|-143.3313670687|-143.3313670687|-143.3313670687|-143.3313670687|-143.3313670687|-143.3313670687|-143.3313670687|-143.3313670687|-143.3313670687|-143.3313670687|-143.3313670687|-143.3313670687|-143.3313670687|-143.3313670687|-143.3313670687|-143.3313670687|-143.3313670687|-143.3313670687|-143.3313670687|-143.3313670687|-143.3313670687|-143.3313670687|-143.3313670687|-143.3313670687|-143.3313670687|-143.3313670687|-143.3313670687|-143.3313670687|-144.86818308875|-146.45578232574|-146.45578232574|-149.10642582363|-150.40423900043|-150.40423900043|-151.87137954936|-152.83485887565|-156.59428763961|-159.72699118295|-165.17442905284|-166.21603957124|-168.84003989904|-173.31115900376|-175.51239126367|-176.65615406698|-176.65615406698|-176.65615406698|-176.65615406698|-177.78461308685|-179.00051016264|-179.00051016264|-179.00051016264|-179.00051016264|-179.77834716828|171.38835441655|171.38835441655|171.38835441655|171.38835441655|171.38835441655||171.38835441655|171.38835441655|171.38835441655|171.38835441655|171.38835441655|171.38835441655|171.38835441655|171.38835441655|171.38835441655|171.38835441655|171.38835441655|171.38835441655|171.38835441655|171.38835441655|171.38835441655|171.38835441655|171.38835441655|171.38835441655|171.38835441655|171.38835441655|171.38835441655|170.13150863721|167.42389000868|164.23766251643|161.37517887839|160.26131223846|158.10136916244|158.10136916244|158.10136916244|158.10136916244|158.10136916244|158.10136916244|158.10136916244|158.10136916244|158.10136916244|158.10136916244|158.10136916244|158.10136916244|158.10136916244|158.10136916244|158.10136916244|158.10136916244|157.80045072635|157.80045072635|157.55733723209|157.55733723209|156.74787745844|156.74787745844|156.74787745844|156.74787745844|156.74787745844|156.74787745844|156.74787745844|155.13097631016|153.19872610704|153.19872610704|151.19858575018|151.19843488437|148.5982552182|148.41513389267|148.41513389267|147.58348617197|144.74831898611|143.03034632122||143.03034632122|143.03034632122|141.46705587611|140.1633889753|139.80376535857|137.48196015319|136.14662578327|136.13040570544|136.13040570544|134.9893420463|133.17704807445|132.41844506089|132.41844506089|132.41844506089||130.67604599865|126.59561327731|121.96178540957|120.57976393978|119.39974059309|115.71082220304|112.32314035879|110.80348165815|107.84831871793|||104.79812775503|101.97569784467|101.08410998787|97.660122463057|94.759018435464|94.759018435464|94.759018435464|94.759018435464|94.759018435464|94.759018435464|94.759018435464|91.710018279802|88.900012681496|82.800021380862|-50.799091411211|-138.9674777201|-138.9674777201|-138.9674777201|-139.14163919855|-139.78742513819|-139.78742513819|-139.78742513819|-139.78742513819|-139.78742513819|-139.78742513819|-141.45268832493|142.64552488132|142.64552488132|142.64552488132|142.64552488132|142.64552488132
05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP|-18.69030439049|-18.69030439049|-18.69030439049|-18.69030439049|-19.049984517579|-19.049984517579|-19.049984517579|-19.049984517579|-19.049984517579|-19.049984517579|-19.049984517579|-19.049984517579|-19.049984517579|-19.192203485176|-19.452448698332|-19.592377556141|-19.592377556141|-19.592377556141|-19.592377556141|-19.592377556141|-19.592377556141|-19.592377556141|-19.592377556141|-20.321530753568|18.346198338009|18.346198338009|18.346198338009|18.346198338009|18.346198338009|18.346198338009|18.346198338009|18.346198338009|18.346198338009||18.346198338009|18.346198338009|||18.298554493031|17.865593578759||||17.865593578759|17.865593578759|17.865593578759|17.865593578759|17.865593578759|17.865593578759|17.865593578759|17.865593578759|17.865593578759|17.865593578759|17.865593578759|17.865593578759|17.865593578759|17.865593578759|17.865593578759|17.865593578759|17.865593578759|17.865593578759|-20.190992429018|-20.190992429018|-20.190992429018|-20.190992429018|-20.246103050709|-20.79011467033|-20.865682263433|-21.171312803758|-21.684793148584|-22.183102036126|-22.867891948099|-23.0287692466|-23.121967041781|-23.754407260474|-24.278229657871|21.249931218062|21.249931218062|21.249931218062|-23.67563048796|21.034888677977|21.034888677977|21.034888677977|21.034888677977|21.034888677977|21.034888677977|21.034888677977|21.034888677977|21.034888677977|21.034888677977|21.034888677977|21.034888677977|20.319876173229|-22.420552792572|-22.420552792572|-22.420552792572|-22.420552792572|-22.420552792572|-22.420552792572|-22.420552792572|-22.420552792572|-22.420552792572|-22.420552792572|-22.420552792572|-22.897280020209|-23.296978308859|-23.465531589921|-24.089480137754|-24.33972833766|-24.33972833766|-24.467600621699|-24.467600621699|-24.467600621699|-24.467600621699|-25.215111721355|-26.242051778761|-26.242051778761|-26.242051778761|-26.242051778761|-26.242051778761|-26.242051778761|-26.242051778761|-27.114630529575|-27.114630529575|-27.82181286513|-28.293124460503|-28.766249417513|-29.076944191422|-29.996604318052|-30.714003530508|-31.291115618818|-31.644573053909|-31.767302337832|-33.430336121659|-39.120128575271|-39.120128575271|-39.120128575271|-39.120128575271|-39.120128575271|-39.120128575271|-39.120128575271|-39.120128575271|-39.555697696414|-39.85299732178|-40.394440671797|35.849297930719|35.849297930719|35.849297930719|35.849297930719|35.849297930719|35.513666393493|34.312961845635|33.435976646672|33.435976646672|33.435976646672|33.435976646672|33.435976646672|33.435976646672|33.435976646672|33.435976646672|33.435976646672|33.435976646672|33.435976646672|33.435976646672|33.435976646672|33.435976646672|33.435976646672|33.054800309647|33.054800309647|33.054800309647|33.054800309647|33.054800309647|33.054800309647|33.054800309647|33.054800309647||33.054800309647|33.054800309647|33.054800309647|33.054800309647|33.054800309647|33.054800309647|33.054800309647|33.054800309647|33.054800309647||33.054800309647|33.054800309647|33.054800309647|33.054800309647|33.054800309647||33.054800309647|33.054800309647|33.054800309647|33.054800309647|33.054800309647|33.054800309647|33.054800309647|33.054800309647|33.054800309647|33.054800309647|33.054800309647|33.054800309647|33.054800309647|33.054800309647|33.054800309647|33.054800309647|33.054800309647|33.054800309647|33.054800309647||33.054800309647|33.054800309647|33.054800309647|33.054800309647|31.773112497847|31.021243804502|31.021243804502|||31.021243804502|31.021243804502|30.40360529534|28.401783441084|27.930548007246|-34.797973056285|-34.797973056285|-34.797973056285|-34.797973056285|-34.797973056285|-35.428858858179|-36.192064927498|-36.712055445796|-36.712055445796|-38.244506572226|-39.509450619463|-41.399388941398|34.836683267688|34.836683267688|34.836683267688|34.836683267688|34.836683267688|34.836683267688|34.836683267688|34.836683267688|34.836683267688|34.836683267688|34.836683267688|34.836683267688|34.836683267688|34.836683267688
05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP|210.4704597243|210.4704597243|210.4704597243|210.4704597243|210.4704597243|210.4704597243|210.4704597243|210.4704597243|210.4704597243|210.4704597243|207.65050673577|-228.64388598234|225.59012922942|223.25570694273|221.99523010591|221.22620721928|221.22620721928|-230.82405101395|-230.82405101395|-230.82405101395|-230.82405101395|-230.82405101395|-230.82405101395|-231.19338577695|222.24970862296|222.24970862296|222.24970862296|222.24970862296|222.24970862296|222.24970862296|222.24970862296|222.24970862296|220.91081923275|214.0908090129|214.0908090129|214.0908090129||214.0908090129|211.60090229406|-220.80105030282|||-220.80105030282|-220.80105030282|-220.80105030282|-220.80105030282|-220.80105030282|-221.36782807491|-222.18497091632|-222.18497091632|212.95069463023|212.95069463023|212.95069463023|212.95069463023|212.95069463023|212.95069463023|211.23848594304|209.44276792337|207.3975200844|206.45742715437|206.45742715437|-216.02505025692|-216.02505025692|-216.02505025692|-216.02505025692|-216.02505025692|-216.50050553139|-216.50050553139|-216.50050553139|-216.50050553139|-216.50050553139|-216.50050553139|-216.50050553139|-216.50050553139|-216.50050553139|-216.50050553139|-216.84500936729|212.73546386949|212.73546386949|212.73546386949|212.73546386949|212.73546386949|212.73546386949|211.56163126883|210.72758597199|-219.75943387854|-219.75943387854|-219.75943387854|-219.75943387854|-219.75943387854|-219.75943387854|-219.75943387854|-221.3385924804|-221.3385924804|-221.3385924804|-222.06730802374|-222.06730802374|-222.06730802374|-222.06730802374|-222.06730802374|-222.06730802374|-222.06730802374|-222.06730802374|-222.06730802374|-222.06730802374|-222.06730802374|-222.06730802374|-226.07478584534|-226.46087502645|-227.57874901214|215.3507224578|215.3507224578|215.3507224578|215.3507224578|215.3507224578|213.34523429013|211.63916057058|203.56573447594|194.45081201536|189.97312954778|-196.56876744318|-196.56876744318|-197.15718575637|-198.00243421308|190.95067914164|190.95067914164|190.95067914164|190.95067914164|190.95067914164|190.95067914164|190.95067914164|190.95067914164|190.95067914164|189.73033983949|189.73033983949|189.73033983949|189.73033983949|189.73033983949|189.73033983949|188.20038522883|187.73931369962|185.41312005985|182.50069065081|179.68966017815|179.471032857|179.471032857|179.471032857|179.471032857|179.471032857|178.05670012269|177.90580361901|177.90580361901|177.35701211513|177.35701211513|177.35701211513|177.35701211513|177.35701211513|177.35701211513|-181.29037704271|-181.29037704271|-181.29037704271|-181.29037704271|-181.29037704271|-181.29037704271|-181.29037704271|-181.29037704271|-181.29037704271|-181.29037704271|-181.29037704271|-181.29037704271|-181.29037704271|-181.29037704271|-185.61152224852|184.57910744862|184.57910744862|184.57910744862|184.57910744862|184.57910744862|184.57910744862|184.57910744862|184.57910744862|183.4591797985|183.4591797985|183.4591797985|183.4591797985|182.34353819571|181.00948959679|179.81886647907|-189.52401930673|-189.52401930673|-189.52401930673|-189.52401930673|-189.52401930673|-189.52401930673|-189.52401930673|-189.52401930673|-189.52401930673|-189.76321463076|-189.76321463076|-189.76321463076|-189.76321463076|-189.76321463076|-189.76321463076|-189.76321463076|-189.76321463076|-189.76321463076|-191.00912787613|179.43253157091|179.43253157091|179.43253157091|179.43253157091|179.43253157091|179.43253157091|179.43253157091|179.43253157091|177.99170157591|173.47410845403|172.54345570278|166.30939844661|||165.77836501392|164.65234220835|-179.58788972367|-179.58788972367|-179.58788972367|-179.58788972367|-179.58788972367|-179.58788972367|-179.58788972367|-191.0476547399|-198.36406709516|-198.63829551101|-198.87567288641|-198.87567288641|-200.95419562628|-200.95419562628|-200.95419562628|-200.95419562628|-200.95419562628|-201.29339398442|-201.29339398442|-201.29339398442|-201.29339398442|-201.29339398442|-201.29339398442|-201.29339398442|-201.29339398442|-201.29339398442|-201.29339398442|-201.29339398442|-202.81488237445
05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.436710469097|28.391406119238|28.391406119238|28.391406119238||28.059896111897|-29.703378577393|-29.703378577393|||-29.703378577393|-29.703378577393|-29.703378577393|-29.703378577393|-29.703378577393|-29.703378577393|-29.703378577393|-29.703378577393|-29.703378577393|-29.703378577393|-29.703378577393|-30.132593519127|-30.132593519127|-30.132593519127|-30.132593519127|28.817623150107|28.344580451378|28.274499785614|28.274499785614|28.274499785614|28.274499785614|28.274499785614|28.274499785614|28.274499785614|28.274499785614|28.274499785614|28.274499785614|28.274499785614|28.274499785614|28.274499785614|28.274499785614|28.274499785614|28.274499785614|28.274499785614|28.274499785614|28.274499785614|28.274499785614|28.274499785614|28.274499785614|28.274499785614|28.274499785614|28.224443845961|28.19382670744|27.79036302946|27.572625058469|26.439028308984|26.059910830888|26.059910830888|-27.381083475514|-27.381083475514|-27.381083475514|-27.381083475514|26.054209207515|26.054209207515|26.054209207515|26.054209207515|26.054209207515|26.054209207515|26.054209207515|26.054209207515|26.054209207515|26.054209207515|26.054209207515|26.054209207515|26.054209207515|26.054209207515|26.054209207515|26.054209207515|26.054209207515|26.054209207515|26.054209207515|26.054209207515|26.054209207515|26.054209207515|26.054209207515|26.054209207515|26.054209207515|26.054209207515|26.013010315343|25.879615232103|25.879615232103|25.879615232103|25.879615232103|25.879615232103|25.849927161373|25.849927161373|25.849927161373|25.849927161373|25.780475535037|25.60886119697|25.351512631813|25.277519715883|25.277519715883|25.277519715883|25.10995111109|25.10995111109|25.10995111109|25.10995111109|25.10995111109|25.10995111109|25.10995111109|25.10995111109|25.10995111109|25.10995111109|25.10995111109|25.10995111109|25.022168473416|24.935742515119|24.81758381824|24.81758381824|23.683426824988|-25.368938940512|-25.368938940512|-25.368938940512|-25.368938940512|-25.368938940512|24.029005978831|24.029005978831|24.029005978831|24.029005978831|24.029005978831|24.029005978831|24.029005978831|24.029005978831|23.785007024615|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.609961067513|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.348077989061|23.295086781668|22.988985715627|22.868317271073|22.85646274443|22.784959028777|22.666621206664|22.405396836362|22.405396836362|22.246908754426|22.246908754426|22.246908754426|22.110454659018||21.892172182438|21.713524647153|21.712250625201|21.419166895093|21.060184951559|20.902982177487|-22.296349462858|||-22.296349462858|-22.296349462858|-22.296349462858|-22.296349462858|-22.296349462858|-22.296349462858|-22.296349462858|-22.675432681291|-22.675432681291|-23.24492486235|21.796344330935|21.796344330935|21.796344330935|21.796344330935|21.796344330935|21.796344330935|21.796344330935|21.796344330935|21.796344330935|21.796344330935|-23.662953142482|-23.662953142482|-23.662953142482|-23.662953142482|-23.662953142482|-23.719948084441|-23.8360533|-23.842495325986|-23.842495325986|-23.842495325986|-23.842495325986
05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP|6.6500070451088|6.6500070451088|6.6500070451088|6.6500070451088|6.6500070451088|6.6500070451088|6.6500070451088|6.6500070451088|6.6500070451088|6.6500070451088|6.6090210924408|6.6090210924408|6.4147481812691|6.4147481812691|6.3352759031957|6.3230842648288|6.2681490644636|6.2098877943028|6.1945973807429|6.1822983810663|6.1822983810663|6.1822983810663|6.1822983810663|6.1822983810663|6.1822983810663|6.1764426307943|6.0996585507157|6.0735095230477|6.0333437619095|5.9689932595232|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|||-6.1936068317101|-6.1936068317101||||-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.1936068317101|-6.2278967456471|6.0176248530228|6.0176248530228|6.0176248530228|6.0176248530228|6.0176248530228|6.0176248530228|6.0176248530228|6.0176248530228|6.0176248530228|6.0176248530228|6.0176248530228|6.0176248530228|6.0176248530228|6.0176248530228|6.0176248530228|6.0176248530228|6.0176248530228|6.0176248530228|6.0176248530228|6.0176248530228|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|6.0155913187689|5.9970460284226|5.9877130781354|5.9877130781354|5.9877130781354|5.9877130781354||5.9877130781354|5.9877130781354|5.9877130781354|5.9877130781354|5.9877130781354|5.9877130781354|5.9877130781354|5.9877130781354|5.9877130781354|5.9877130781354|5.9877130781354|5.9811704335212|5.9811704335212|5.9811704335212|5.9811704335212|5.9811704335212|5.9811704335212|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.099839031225|-6.1656546190111|-6.1801717628735|-6.2456265570883|-6.2456265570883|-6.2456265570883|-6.267363058435|-6.2692922341681|-6.2850469999685|-6.2875519254886|-6.3215459427081|-6.3215459427081|-6.3431064377055|-6.3592851702621|-6.3847766033245|-6.3847766033245|-6.3847766033245|-6.3847766033245|-6.3847766033245|-6.3847766033245|-6.3875294914326|-6.4058663304736|-6.4254880377501|-6.4254880377501|-6.4254880377501|-6.4254880377501|-6.4254880377501|-6.4254880377501|-6.4254880377501|-6.4254880377501|-6.4254880377501|-6.4254880377501|-6.4254880377501||-6.4690803390934|-6.4690803390934|-6.4690803390934|-6.4690803390934|-6.4863646450104|-6.4863646450104|-6.507627242413|||-6.6132747559103|-6.6132747559103|-6.6132747559103|-6.7324073673217|-6.7324073673217|-6.8543415467969|-6.9332390011736|-6.9332390011736|-6.9332390011736|-6.9963767198929|6.9147642169785|6.9147642169785|6.9147642169785|6.913626913052|6.9090298323954|6.9037925912962|6.9037925912962|6.9037925912962|6.9017141344399|6.8982936013905|6.8944930091133|6.8902701288054|6.8830779823539|6.8811977210836|6.8768863747734|6.8570961234987|6.8459400068853|6.8129890109802|6.806654628306|6.7999130337687|6.7999130337687
05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP|23.797780003854|23.797780003854|23.797780003854|23.797780003854|23.797780003854|23.797780003854|23.511457508372|23.511457508372|23.324396735613|22.835441728637|21.835421533993|21.835421533993|21.507681011187|21.507681011187|-24.599155445724|-24.599155445724|-24.599155445724|-24.599155445724|-24.599155445724|-24.599155445724|-24.599155445724|-24.599155445724|-24.599155445724|-24.599155445724|-24.889654470026|21.804361115096|21.804361115096|21.804361115096|21.282069058548|21.011742639686|21.003934171265|21.003934171265|21.003934171265||21.003934171265|21.003934171265|||20.665482709216|20.4655357968||||20.143929125113|19.823810393328|19.760345148504|19.242049613993|19.134002639531|19.134002639531|19.134002639531|19.134002639531|18.546433348507|18.546433348507|18.546433348507|18.546433348507|18.546433348507|18.546433348507|18.546433348507|18.546433348507|18.546433348507|18.519927125342|18.007418108392|16.485463937574|-18.699371576236|-18.699371576236|-18.699371576236|-18.747772966293|-18.747772966293|-18.747772966293|-19.179470789065|-19.321911453793|-19.813234779117|-20.136372536285|-20.262914518365|-20.658792658921|-21.008103234101|-21.540948292203|-22.06855296712|-22.508949063672|19.808782604441|19.808782604441|19.808782604441|19.808782604441|19.808782604441|19.808782604441|19.030314475413|-20.589396554406|-20.589396554406|-20.589396554406|-20.589396554406|-20.589396554406|-20.589396554406|-20.589396554406|-20.589396554406|-20.826273050767|-21.173484460128|-21.173484460128|-21.173484460128|-21.19271046891|-21.19271046891|-21.19271046891|-21.19271046891|-21.19271046891|-21.19271046891|-21.23495618253|-21.311062509805|-21.709236444135|-22.107207100811|-22.490793820002|-22.490793820002|-22.490793820002|-22.490793820002|-22.490793820002|-22.749493620769|-22.887769935281|-23.399188939897|-23.984121854619|21.183723023693|21.183723023693|21.183723023693|21.183723023693|21.183723023693|21.183723023693|21.183723023693|21.183723023693|21.183723023693|21.183723023693|21.183723023693|21.183723023693|21.183723023693|20.67246866575|-23.128888103938|-23.128888103938|-23.128888103938|-23.128888103938|-23.128888103938|-23.128888103938|-23.128888103938|-23.128888103938|-23.128888103938|-23.128888103938|-23.128888103938|-23.128888103938|-23.128888103938|-23.128888103938|-23.375987765497|-23.815897648682|-23.815897648682|-23.815897648682|-23.815897648682|-23.815897648682|-23.815897648682|-23.815897648682|-23.815897648682|-24.50377537713|-24.855862373617|-25.061513205928|-25.624458070776|-26.342731948452|-26.700152950347|-26.700152950347|-26.700152950347|-26.700152950347|-27.113502375352|-28.716670212997|25.455921612567|24.390469191677|-26.852149680718|-26.852149680718|-26.852149680718|-26.852149680718|-26.852149680718|-26.852149680718|-26.852149680718|-26.852149680718||-27.446276986449|-27.923518044872|-27.923518044872|-27.923518044872|-27.923518044872|-27.923518044872|-27.923518044872|-27.923518044872|-27.923518044872||-27.923518044872|-27.923518044872|-27.923518044872|-27.923518044872|-27.923518044872||-27.923518044872|-27.923518044872|-27.923518044872|-27.923518044872|-28.046130876985|-28.541811869373|-29.04759073166|-29.04759073166|-29.04759073166|-29.04759073166|-29.04759073166|-29.04759073166|-29.04759073166|-29.04759073166|-29.04759073166|-29.04759073166|-29.04759073166|23.848350561191|23.848350561191||23.848350561191|23.848350561191|23.848350561191|23.743167599627|22.708520051052|22.54835660834|21.900873788803|||21.900873788803|21.900873788803|21.900873788803|-26.725250580313|-26.725250580313|-26.725250580313|-26.725250580313|-26.725250580313|-26.725250580313|-26.725250580313|-27.642500403194|-27.733334226375|-28.255926100154|-28.509917753426|-29.657923213602|-29.657923213602|-30.345469889774|-30.628855742496|-30.8770623091|-31.943401535698|-32.49989150227|-32.91432331073|-33.299520269392|-33.299520269392|-33.299520269392|-33.299520269392|-33.479467144011|-33.63099717521|-33.63099717521|-33.63099717521|-33.63099717521
05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP|-2.835415299902|-2.835415299902|-2.835415299902|-2.835415299902|-2.8582391961522|-2.8692656605451|-2.9392952222524|-2.96243914177|2.7124367548036|2.7124367548036|2.7124367548036|2.7124367548036|2.7124367548036|2.7124367548036|2.7124367548036|2.700710140127|2.700710140127|2.700710140127|2.700710140127|2.6655309315582|2.6655309315582|2.6655309315582|2.6655309315582|2.6655309315582|2.6655309315582|2.6655309315582|2.6655309315582|2.6655309315582|2.6655309315582|2.6655309315582|2.6655309315582|2.6655309315582|2.6655309315582|2.6655309315582|2.6655309315582|2.6547010735295||2.6421123164254|2.6388495304399|2.6388495304399|||2.6388495304399|2.618493435095|2.618493435095|2.6075481808961|2.5720139222954|2.5720139222954|2.5720139222954|2.5621266583176|2.5495851812066|2.5270944367185|2.5077709825852|2.5077709825852|2.48414933927|2.48414933927|2.4505919366111|2.4505919366111|2.4102132087537|2.3656813839617|2.3609488516693|2.3609488516693|2.3609488516693|2.3609488516693|2.3609488516693|2.3609488516693|2.3609488516693|2.3609488516693|2.3609488516693|2.3609488516693|2.3609488516693|2.3609488516693|2.3599430885187|2.3193812995345|2.2814721415768|2.2814721415768|2.2814721415768|2.215302302918|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4005030743068|-2.4507919711895|-2.4507919711895|-2.4507919711895|-2.4507919711895|-2.4507919711895|-2.4507919711895|-2.4507919711895|-2.4507919711895|-2.4507919711895|-2.4507919711895|-2.4507919711895|-2.4507919711895|-2.4507919711895|-2.472102130235|2.319868847472|2.319868847472|2.319868847472|2.319868847472|2.319868847472|2.319868847472|2.319868847472|2.3042987019293|2.2871095638001|2.2734193248175|2.2734193248175|2.262184330787|2.262184330787|2.2578201933724|2.2578201933724|2.2424670506431|2.2182965994889|2.1849961811762|2.1589914232966|2.1589914232966|2.1589914232966|2.1589914232966|2.1589914232966|2.1589914232966|2.1158793668479|2.0689771948623|1.9908634488634|1.9857818255976|1.9857818255976|1.9857818255976|1.9857818255976|1.9857818255976|1.9857818255976|1.9857818255976|1.9857818255976|1.9857818255976|1.9857818255976|1.9857818255976|1.9857818255976|1.9857818255976|1.9660908657263|1.9110997422181|1.9110997422181|1.8981663765336|1.8830695883023|1.8830695883023|1.864632806909|1.8481476348107|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8207460990188|1.8050426644353|1.8050426644353|1.8050426644353|1.8050426644353|1.8050426644353|1.8050426644353|1.7762140148512|1.764526186034|1.764526186034|1.764526186034|1.750806858854|1.7105631527156|1.6840146908992|1.6410163122011|1.6194624986464|1.5974028073212|1.5794475103374|1.5427750575273|1.5353293276248||1.5353293276248|1.5353293276248|1.5230881214603|1.4844312469677|1.4529236202456|1.4517676288505|1.4517676288505|||1.4517676288505|1.4366862767957|1.4182069626144|1.3788965837482|-1.6070570171658|-1.6070570171658|-1.6070570171658|-1.6070570171658|-1.6070570171658|-1.7478966448907|1.6750280253932|1.6750280253932|1.6750280253932|1.6750280253932|1.6750280253932|1.6750280253932|1.6750280253932|1.6750280253932|1.6750280253932|1.6750280253932|1.6750280253932|1.6750280253932|1.6436978438216|1.6109421362167|1.5794181003314|1.5794181003314|1.5794181003314|1.5794181003314|1.5794181003314|1.5794181003314|1.5779089214782
05782|32244|/equities/zardoya-otis-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP|378.52730610823|378.52730610823|377.00256234248|373.13587943516|373.13587943516|370.34542159462|369.27269066069|365.43542056875|365.43542056875|364.90046729861|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126||364.55736467126|364.55736467126|364.55736467126|||364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|364.55736467126|360.39489465588|360.39489465588|357.41099406209|355.45666006899|338.4518445211|331.90997026558|331.90997026558|331.90997026558|331.90997026558|331.90997026558|331.90997026558|331.90997026558|331.90997026558|331.90997026558|331.90997026558|331.90997026558|331.90997026558|331.90997026558|331.90997026558|331.90997026558|331.42774473953|327.31203054263|327.31203054263|326.6244783807|326.52719820078|323.68511413002|323.68511413002|323.68511413002|321.95568236668|321.75631374076|318.72923748973|315.67137498859|310.41263887622|308.73626541802|304.38786510265|304.38786510265|304.38786510265|304.38786510265|304.38786510265|304.38786510265|302.98651678072|301.14317117182|301.14317117182|301.14317117182|301.14317117182|301.14317117182|301.14317117182|300.71463463535|-329.11013462818|-329.11013462818|-329.11013462818|-329.11013462818|-329.11013462818|-329.11013462818|-329.11013462818|-329.11013462818|-329.11013462818|-329.11013462818|-329.11013462818|-329.11013462818|-329.11013462818|-332.66165162046|-332.66165162046|-332.66165162046|-332.66165162046|-336.21836800023|-336.21836800023|-336.21836800023|-336.21836800023|-336.21836800023|-341.72329382745|-341.72329382745|-346.55365980828|-350.78184423142|-355.5872517748|-355.5872517748||-355.5872517748|-355.5872517748|-355.5872517748|-355.5872517748|-355.5872517748|-355.5872517748|-355.5872517748|-355.5872517748|-355.5872517748|-355.5872517748|-355.5872517748|-355.5872517748|-355.5872517748|-355.5872517748|-355.5872517748|-358.18027974977|-359.35219722194|-359.35219722194|-359.57845983805|-359.57845983805|-359.57845983805|-361.19828870895|-364.14012148324|-364.14012148324|-364.14012148324|-364.14012148324|-364.14012148324|-364.14012148324|-364.14012148324|-364.14012148324|-364.14012148324|-364.14012148324|-370.76680164804|336.66483379062|336.66483379062|336.66483379062|336.66483379062|336.66483379062|336.66483379062|336.66483379062|336.66483379062|335.37148111278|335.37148111278|335.37148111278|335.37148111278|335.37148111278|335.37148111278|335.37148111278|335.37148111278|335.37148111278|334.50100001948|334.50100001948|334.50100001948|334.50100001948|332.50111113275|329.38408781821|329.38408781821|328.06565313135|327.6624538403|327.6624538403|327.6624538403|327.6624538403|327.6624538403|327.6624538403||326.02497097435|326.02497097435|326.02497097435|314.65496704301|314.65496704301|314.65496704301|310.08885227001|308.76539141112|304.29986593966|304.29986593966|300.99985104407|300.80539004896|299.24430870242|299.24430870242||297.71589855825|292.26766506472|288.90851673858|285.92612970953|283.19569967726|281.93966630806|280.98851812007|-304.86465592015|-304.86465592015|||-304.86465592015|-304.86465592015|-304.86465592015|-304.86465592015|-304.86465592015|-304.86465592015|-304.86465592015|-304.86465592015|-304.86465592015|-305.51628435573|-313.54587150636|-313.66207945151|-317.48564383502|-318.27866095338|-318.27866095338|-318.27866095338|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808|-321.28316619808
05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP|-38.276408838648|-38.276408838648|-38.276408838648|-38.276408838648|-38.276408838648|38.053882759067|38.053882759067|38.053882759067|38.053882759067|37.73764840017|37.352386272067|-39.357025491128|-39.357025491128|-39.357025491128|-39.357025491128|-39.357025491128|-39.357025491128|-39.357025491128|-39.357025491128|-39.357025491128|-39.357025491128|-39.357025491128|-39.357025491128|-39.357025491128|-40.13003027321|-40.60358515788|-40.60358515788|-40.60358515788|38.515140103693|38.515140103693|38.515140103693|37.634989219678|37.634989219678|36.932210345812|36.670002743515|36.670002743515||36.670002743515|36.670002743515|36.113443795081|||35.663389885024|35.609195479352|35.609195479352|35.609195479352|35.609195479352|35.609195479352|35.609195479352|35.609195479352|35.609195479352|35.609195479352|35.609195479352|35.609195479352|35.609195479352|35.609195479352|35.609195479352|35.609195479352|35.609195479352|35.609195479352|35.609195479352|-37.150837894109|-37.150837894109|-37.150837894109|-37.150837894109|-37.150837894109|-37.376362901956|-37.463153951731|-37.617947809527|-38.24345571976|-38.283092736989|-38.511324018926|-38.511324018926|-38.511324018926|-38.511324018926|-38.575912999544|-38.718793179628|-38.869769072132|-39.306967390463|37.110998895646|37.110998895646|37.110998895646|37.110998895646|37.110998895646|37.110998895646|-39.468243952294|-39.468243952294|-39.468243952294|-39.468243952294|38.056828133263|38.056828133263|38.056828133263|38.056828133263|38.056828133263|38.056828133263|38.056828133263|38.056828133263|37.600919529241|37.256578865363|36.968417316359|36.577131860434|35.830148291786|35.267942402318|34.863131869533|34.863131869533|34.863131869533|34.863131869533|34.863131869533|34.863131869533|-36.41353740688|-36.41353740688|-36.41353740688|-36.41353740688|-36.41353740688|-36.41353740688|-36.41353740688|-36.41353740688|-36.41353740688|-36.41353740688|-36.41353740688|-36.41353740688|-36.41353740688|-36.524484846281|-36.543444055583|-36.543444055583|-36.543444055583|-36.543444055583|-36.543444055583|-36.543444055583|-36.543444055583|-36.543444055583|-36.543444055583|-36.543444055583|-36.543444055583|-36.543444055583|-36.543444055583|-36.543444055583|-36.543444055583|-36.543444055583|-36.543444055583|-36.543444055583|-36.543444055583|-36.543444055583|-36.543444055583|-36.543444055583|-36.543444055583|-36.997160799267|-37.257240594496|-37.356503304849|-37.356503304849|-37.356503304849|-37.356503304849|-37.356503304849|-37.604589708805|-37.604589708805|-37.723988277117|-38.526653853169|-39.974757218939|-39.974757218939|-40.16084207493|-40.534173397124|-40.534173397124|-40.534173397124|-40.55852636132|-40.667809165964|-40.667809165964|-40.927942647201|-40.927942647201|-40.927942647201|-40.927942647201|-40.927942647201|-40.927942647201|-40.927942647201|-40.927942647201|-40.927942647201|-40.927942647201|-41.259559312551|39.530467740413|39.530467740413|39.530467740413|39.530467740413|39.530467740413|39.530467740413|39.30774067918|39.085821459465|38.254841301389|38.254841301389|37.634270003048|36.980455349412|36.980455349412|36.980455349412|36.980455349412|36.980455349412|36.980455349412|36.980455349412|36.980455349412|36.980455349412|36.980455349412|36.980455349412|36.980455349412|36.980455349412|36.980455349412|36.980455349412|36.961615613794|36.68957207346|35.437301557859|34.62367006761|33.978523535002|33.693915149094|33.146570175358|30.940635435524|30.094487593427|30.094487593427|29.929365231979|29.929365231979|29.282630154809|28.262923449631|28.198803392114|27.108670304288|||27.012538229636|27.012538229636|27.012538229636|-29.392021042451|-29.392021042451|-29.392021042451|-29.392021042451|-30.212245683256|-30.305828337739|-32.298697741904|-33.921886956337|-34.779873463448|-35.140091174101|-35.140091174101|-36.106162392621|-36.106162392621|-37.180854500278|-37.180854500278|-37.180854500278|-37.180854500278|-37.180854500278|-37.180854500278|-37.180854500278|-37.180854500278|-37.180854500278|-37.180854500278|-37.562059920081|-37.883400326579|-38.12155530807|-38.36394943525|-38.559944410342
05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP|-35.728247411851|-35.728247411851|-35.728247411851|-35.728247411851|-35.728247411851|-36.242497717677|-36.927154909818|-36.927154909818|-36.927154909818|-36.927154909818|-36.927154909818|-36.927154909818|-36.927154909818|34.207595833307|34.207595833307|34.207595833307|34.207595833307|34.207595833307|34.207595833307|34.207595833307|34.207595833307|34.207595833307|34.207595833307|34.207595833307|34.207595833307|34.207595833307|34.207595833307|33.558441594977|-37.291078754118|-37.291078754118|-37.291078754118|-37.291078754118|-37.291078754118|-37.291078754118|-37.291078754118|-37.317867062546|||-37.319851952633|-37.458168963416||||-37.830444779393|-37.830444779393|-37.830444779393|-38.10327134132|-38.795301702283|-39.338335811678|-39.338335811678|-39.684262606373|-39.857513583226|-40.216683878416|-40.662982638141|-41.181091184373|-41.212324004433|-41.824802669178|-42.741448385065|-42.971053422099|-43.012283657001|-43.47198205304|-44.163312968412|-44.200901941898|-44.584334855215|-44.722759512991|-44.722759512991|-44.722759512991|-44.722759512991|-44.722759512991|-45.157417202106|-45.157417202106|-45.669352319628|-46.235392441121|-46.342101695104|-46.845496668692|-46.845496668692|-47.392217969757|43.507814302611|43.507814302611|43.507814302611|43.507814302611|43.208683957179|41.463499597954|41.463499597954|41.367775974723|40.505862194136|-44.212227894692|-44.212227894692|-44.212227894692|-44.212227894692|-44.212227894692|-44.719112979129|-44.719112979129|-44.719112979129|-44.719112979129|-44.719112979129|-44.719112979129|-44.719112979129|-44.719112979129|-44.719112979129|-45.074014675567|-45.105575576179|-45.105575576179|-45.437756499626|-45.437756499626|-45.437756499626|-45.500283728018|-46.228092734433|-46.663212571856|-46.663212571856|-46.663212571856|-46.663212571856|-46.663212571856|-46.663212571856|-46.663212571856|-46.663212571856|-46.663212571856|-47.50207561622|43.508628129078|43.508628129078|43.508628129078|43.508628129078|43.508628129078|43.508628129078|43.508628129078|43.508628129078|43.508628129078|43.508628129078|43.508628129078|42.892921075902|-45.849524652727|-45.849524652727|-45.849524652727|-45.849524652727|-45.849524652727||-45.849524652727|-45.849524652727|-45.849524652727|-45.849524652727|-45.849524652727|-45.849524652727|-45.849524652727|-45.849524652727|-45.849524652727|-45.849524652727|-46.253427319772|-46.253427319772|-46.637140067691|-46.982580589505|-46.982580589505|-47.232472608533|-47.232472608533|-47.232472608533|-47.232472608533|-47.232472608533|-47.232472608533|-47.232472608533|-47.232472608533|-47.232472608533|-47.232472608533|-47.93330100491|-47.93330100491|-48.532382916676|-48.532382916676|-48.532382916676|-48.532382916676|-48.532382916676|-49.167904093231|-49.167904093231|-49.167904093231|-49.167904093231|-49.456005310974|45.762096872108|45.762096872108|45.762096872108|45.280109076783|44.975121238811|44.81462530303|44.81462530303|44.81462530303|44.81462530303|44.81462530303|44.81462530303|44.81462530303|44.81462530303|44.656560721294|44.656560721294|44.656560721294|44.656560721294|44.654511149609|44.583211133788|44.583211133788|44.583211133788|43.892455628525|43.233284794634|43.07309260561|42.91177002803|42.664226349287|42.664226349287|42.664226349287|42.664226349287|41.468583009964|40.702264359858|40.702264359858|40.516404208504|40.315622799881|40.315622799881|39.584027494863|39.256416007426|39.256416007426||39.256416007426|38.357129490538|38.149586585013|37.835651930668|36.453501763717|-41.728369960279|-41.728369960279|||-41.728369960279|-41.728369960279|-41.728369960279|-41.728369960279|-41.728369960279|-41.728369960279|-41.728369960279|-41.728369960279|-41.728369960279|37.598304708625|37.598304708625|37.598304708625|37.598304708625|37.598304708625|37.598304708625|37.598304708625|37.598304708625|37.598304708625|36.945336403477|35.386485910005|34.126652028369|-36.837029433502|-36.837029433502|-36.837029433502|-36.837029433502|-36.837029433502|-36.837029433502|-36.837029433502|-36.837029433502|-36.837029433502|-36.837029433502
05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP|-706.99701532212|697.91494297596|697.91494297596|697.91494297596|697.91494297596|697.91494297596|696.01660330663|692.2406703407|690.93407815633|686.78786461814|668.62540513127|-675.92896978565|-675.92896978565|-675.92896978565|-675.92896978565|-675.92896978565|-676.25441087295|658.30598168818|658.30598168818|658.30598168818|658.30598168818|658.30598168818|-675.43779812425|-680.43088680472|-689.25654089413|672.90939900652|-676.62016597185|-676.62016597185|-676.62016597185|669.19115312117|669.19115312117|668.37796681626|668.37796681626|662.75329646251|655.42382279323|655.42382279323||645.51706517682|645.51706517682|639.01896130758|||629.85440145287|628.39377939208|627.65975488009|624.34417208898|614.10463565443|612.39403961603|611.51116001979|611.51116001979|610.76240002199|609.5284142962|609.5284142962|609.5284142962|609.5284142962|609.5284142962|609.5284142962|606.89268255134|604.15853616815|597.7317068535|594.70189650389|591.48382284431|591.48382284431|577.87091427146|-593.54680134895|-593.54680134895|-593.54680134895|-593.54680134895|-593.54680134895|-600.13533483216|-602.84481648018|-609.27201831131|590.64220187632|-596.87352280341|-596.87352280341|-596.87352280341|-597.35946978156|-601.73274420174|-612.53638244637|-614.95541042762|-614.95541042762|-622.33934491958|-645.82149435509|624.19833960546|620.77593289495|615.51967024068|615.51967024068|614.38848177862|614.38848177862|609.87609086513|601.30381588288|601.30381588288|600.94282014113|600.94282014113|600.94282014113|596.38091126792|-602.39582424566|-602.39582424566|-602.39582424566|-602.39582424566|-602.39582424566|-602.39582424566|-602.39582424566|-602.39582424566|-602.39582424566|-602.39582424566|-606.71758249517|595.2251988626|595.2251988626|595.2251988626|595.2251988626|595.2251988626|595.2251988626|595.2251988626|595.2251988626|595.2251988626|595.2251988626|-605.68560202103|-605.68560202103|-605.68560202103|-605.68560202103|-605.68560202103|-606.31733557892|-606.39780346848|-606.39780346848|-606.39780346848|-606.39780346848|-606.39780346848|-606.39780346848||-606.39780346848|-606.39780346848|-606.39780346848|-606.39780346848|-606.39780346848|-632.10867052054|623.1312709623|623.1312709623|621.97918995811|615.08798884235|-624.402220863|-624.402220863|-624.402220863|-624.402220863|-624.402220863|-624.402220863|616.28689092669|616.28689092669|616.28689092669|616.28689092669|610.79863077369|610.79863077369|610.61401581115|610.61401581115|610.61401581115|610.61401581115|607.59108674346|607.59108674346|607.59108674346|607.59108674346|607.59108674346|-617.58440671639|-617.58440671639|-617.58440671639|-617.58440671639|-617.58440671639|-617.58440671639|-617.58440671639|-617.58440671639|-617.58440671639|-617.58440671639|-617.58440671639|-627.28822968488|-629.98692187209|603.22602238014|603.22602238014|581.6678026446|-588.64688595044|-589.94098438938|585.463726076|585.463726076|585.463726076|585.463726076|585.463726076|581.68191786222|579.31324206914|-585.01475710681|-585.01475710681|-585.01475710681|-587.38241618124|-587.38241618124|-588.31379575694|-590.59866195215|579.62598303076|579.62598303076|579.62598303076|579.62598303076|579.62598303076|579.62598303076|579.08442558973|574.59380621081|571.77089578979|-584.74198836595|-584.74198836595|-584.74198836595|-584.74198836595|-584.74198836595|-586.04665373995|-590.69072637772||-595.15636264191|586.60404150899|-601.07152690216|-601.07152690216|-601.07152690216|-601.07152690216|-601.07152690216|-601.07152690216|-601.07152690216|||-601.07152690216|-603.96836322462|-604.35600398101|-604.35600398101|-607.34000442335|564.73332841851|-591.34351382921|-591.34351382921|-591.34351382921|-623.68723758801|-625.54137509779|-630.65708344199|-634.97788079258|-634.97788079258|-645.97886517603|-645.97886517603|-652.86540575114|-655.70432132479|-655.70432132479|-655.70432132479|639.4952459998|636.43916222201|635.32129135778|629.94032373087|617.71147081208|606.12385645787|601.08925131603|598.06453745944|595.2130385834|592.07004287044|-594.42481461925
05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP|74.169267450155|74.169267450155|74.169267450155|74.169267450155|74.169267450155|74.169267450155|74.169267450155|74.169267450155|-78.92643556539|-78.92643556539|-78.92643556539|-78.92643556539|-78.92643556539|-78.92643556539|-78.92643556539|-78.92643556539|-79.357150289127|73.837320272855|73.837320272855|73.837320272855|-78.256105265429|-78.256105265429|-78.256105265429|-78.256105265429|74.573258846345|74.573258846345|74.573258846345|74.573258846345|74.573258846345|72.716955680917|72.513841120479|71.986221580444|71.986221580444|71.172250394392|71.172250394392|69.151388411575||68.138752708271|68.138752708271|68.138752708271|||68.138752708271|68.138752708271|68.138752708271|68.138752708271|68.138752708271|68.138752708271|68.138752708271|68.138752708271|68.138752708271|67.866395271966|67.278211051832|67.145792888944|67.098103125167|66.21956018085|65.052845781321|64.259268038002|63.983541891564|63.983541891564|63.696100708866|63.696100708866|63.567893660757|61.513216297596|60.530236024293|59.775315297132|59.775315297132|59.775315297132|59.775315297132|59.775315297132|-63.094282204484|-63.094282204484|-63.094282204484|-63.094282204484|-63.094282204484|-63.094282204484|-63.094282204484|-63.094282204484|-63.099393101302|-63.099393101302|-63.099393101302|-63.099393101302|-63.099393101302|-63.099393101302|-63.099393101302|-63.099393101302|-63.099393101302|-63.099393101302|-63.099393101302|-63.099393101302|-63.099393101302|-64.833214463755|-65.98745885377|-66.139400116657|62.140008833872|62.140008833872|62.140008833872|61.998898297401|60.839254427657|60.839254427657|58.77083826143|56.24204201255|55.089490302777|-56.712057973742|-56.712057973742|-56.712057973742|-56.712057973742|-56.712057973742|-56.712057973742|-56.712057973742|-56.712057973742|-56.712057973742|-56.712057973742|-56.712057973742|-56.712057973742|-56.712057973742|-56.712057973742|-56.712057973742|-56.712057973742|-56.712057973742|-56.712057973742|-56.712057973742|-57.333035271108|-57.333035271108|-58.258926807444|-58.888807970727|-59.40978570166|-59.461126674223|-59.461126674223|-59.461126674223|-59.461126674223|-59.461126674223|-59.461126674223|-59.461126674223|-59.461126674223|-59.487769143844|-59.487769143844|-59.487769143844|-59.487769143844|-59.487769143844|-59.487769143844|-59.487769143844|-59.487769143844|-59.977522974836|-60.298914094354|-61.273239289815|-61.732486472191|-62.936097182236|-63.612998194439|-63.612998194439|-63.612998194439|-64.561421070875|-65.658432707059|60.331740766909|59.465269519385|59.116012633946|59.116012633946|58.507793948859|58.507793948859|58.373510369806|58.373510369806|57.966123167176|56.12736062595|54.891513078177|54.653478351004|54.653478351004|54.653478351004|54.653478351004|-59.082920064753|-59.082920064753|-59.082920064753|-59.082920064753|-59.082920064753|-59.082920064753|-59.082920064753|-59.082920064753|-60.016575060758|-60.777440025082|-60.777440025082|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|57.226312100823|56.990754677847|56.990754677847|56.481057575694|56.481057575694|55.062285347505|54.268094508431|52.964550937306|-59.952095671137|-59.952095671137|||-59.952095671137|-59.952095671137|-59.952095671137|-59.952095671137|-59.952095671137|-59.952095671137|-59.952095671137|-59.952095671137|-59.952095671137|-63.115660000333|-67.197170152144|-68.261824702634|-68.261824702634|-68.261824702634|-70.30091677707|-71.717687511902|66.794853190544|66.794853190544|66.794853190544|66.794853190544|66.794853190544|66.794853190544|65.875391620135|-70.293421633943|-70.293421633943|-70.293421633943|-70.293421633943|64.424828476506|64.424828476506|64.424828476506|64.424828476506
05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP|2.7417190561252|2.4459101369599|-2.7249887331085|-2.7315431550428|-2.8146035886788|-2.8225594203763|-2.9162882744265|-2.9448247214894|-2.9448247214894|-2.9448247214894|-2.9448247214894|-3.0194718993086|-3.0714348274865|-3.0714348274865|-3.0714348274865|-3.0714348274865|-3.0714348274865|-3.0714348274865|-3.0714348274865|-3.0714348274865|-3.0714348274865|-3.0714348274865|-3.0714348274865|-3.0973036485017|-3.0973036485017|-3.0973036485017|-3.0973036485017|-3.0973036485017|-3.0973036485017|-3.0973036485017|-3.0973036485017|-3.0973036485017|-3.0973036485017||-3.0973036485017|-3.0973036485017|||-3.0973036485017|-3.0973036485017||||-3.0973036485017|-3.0973036485017|-3.0973036485017|-3.0973036485017|-3.0973036485017|-3.1515597587493|-3.271510760615|-3.3158757150947|-3.3158757150947|-3.3158757150947|-3.3158757150947|-3.4355286691784|-3.4534836686649|-3.4534836686649|-3.4534836686649|-3.4534836686649|-3.4534836686649|-3.5112685324613|-3.5112685324613|-3.5112685324613|-3.5476316877938|-3.5834587970311|-3.5834587970311|-3.6757320473519|-3.7132577973303|-3.7783977276415|-3.9145045236078|-3.9145045236078|-3.9145045236078|-3.9145045236078|-3.9313383185562|-4.0671337842569|-4.0671337842569|-4.1673708623897|-4.2664121330061|-4.3773466547638|-4.5666074444088|-4.6522304536273|-4.7959228358191|-4.9493587901771|-5.126842967954|-5.4790479124549|-6.1485531529854|5.6159463110541|5.6159463110541|5.6159463110541|-6.3721856598264|-6.3721856598264|-6.3721856598264|-6.3721856598264|-6.3721856598264|-6.3721856598264|-6.3721856598264|-6.3721856598264|-6.3721856598264|-6.3721856598264|-6.4940951669885|-6.6387168394938|-6.7082962975916|-6.7819960366815|-6.933606493377|-6.9398408332393|-7.1035795180012|-7.1035795180012|-7.1035795180012|-7.1035795180012|-7.1035795180012|-7.1589771606314|-7.2052523932841|-7.2499091094163|-7.2499091094163|-7.2499091094163|-7.2499091094163|-7.3233431719784|-7.3233431719784|-7.3233431719784|-7.3233431719784|-7.3233431719784|-7.3233431719784|-7.3628813053771|-7.52188026136|-7.52188026136|-7.52188026136|-7.52188026136|-7.52188026136|-7.52188026136|-7.52188026136|-7.52188026136|-7.52188026136|-7.5601444688753|-7.6004384587556|-7.6652093541126|-7.7837221256984|-7.7837221256984|-7.7837221256984|-7.7837221256984|-7.7837221256984|-7.7837221256984|-7.7837221256984|-7.7837221256984|-7.7837221256984|-7.7837221256984|-7.7999691822013|-7.9244100625737|-8.0234075484726|-8.0234075484726|-8.1147318340198|-8.1147318340198|-8.142841949174|-8.142841949174|-8.142841949174|-8.1651019675966|-8.3612244243352|-8.7877493296429|7.9894755090395|7.9894755090395|7.9894755090395|7.9894755090395|7.9894755090395|7.9894755090395|7.8877501184321|7.7730559435792|7.6408953233237|7.3637727679671|7.1778029536606|7.1561699813606|6.9724109643037|6.7221232512852|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091||6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091||6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091||6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.6668376849091|6.5417639862604|6.3602934293291|6.3299298350631|6.3299298350631|6.2208265201625|6.2208265201625|6.2208265201625|5.9559181946711||5.851819814435|5.851819814435|5.851819814435|5.851819814435|5.8261885258791|-7.4564185582876|-7.4564185582876|||-7.4564185582876|-7.4564185582876|-7.4564185582876|-7.4564185582876|-7.4564185582876|-7.4564185582876|-7.4564185582876|-7.4564185582876|-7.4564185582876|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8061674468902|-7.8368528808915|-8.0933739772871|-8.0933739772871|-8.0933739772871|-8.0933739772871|-8.0933739772871|-8.0933739772871
05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP|-5.0875628561149|-5.1351809866307|-5.1871738471953|-5.1871738471953|-5.2341160468074|-5.2341160468074|-5.3184915601966|-5.3184915601966|-5.3184915601966|-5.3184915601966|-5.3184915601966|-5.4507686363058|-5.5539652491495|-5.7928707659594|-5.7928707659594|-6.0196916065407|-6.0196916065407|-6.0196916065407|-6.0196916065407|-6.0196916065407|-6.0196916065407|-6.0196916065407|-6.0196916065407|-6.1827129215876|-6.2337871211467|-6.2337871211467|-6.2337871211467|-6.2337871211467|-6.2337871211467|-6.2564040252821|-6.2564040252821|-6.4304486192218|-6.7632763823923||5.9756892595888|5.9756892595888|||5.9756892595888|5.9756892595888||||5.9756892595888|5.9756892595888|5.9756892595888|5.9756892595888|5.9756892595888|5.9756892595888|5.9756892595888|5.9756892595888|5.9756892595888|5.9756892595888|5.9756892595888|5.9756892595888|5.9756892595888|5.9756892595888|5.9756892595888|5.9756892595888|5.8902103276387|5.8477337991016|5.8256490826745|5.8256490826745|5.8256490826745|5.8256490826745|5.8256490826745|5.8256490826745|5.8256490826745|5.8256490826745|5.8256490826745|5.8256490826745|5.8256490826745|5.6432211531687|5.549816335039|5.549816335039|5.549816335039|5.549816335039|5.549816335039|5.549816335039|5.5139626803185|5.4621828703413|5.4621828703413|5.4621828703413|5.4621828703413|5.4621828703413|5.4621828703413|5.3149255810324|-6.1621289540297|-6.1621289540297|-6.1621289540297|-6.2223656231569|-6.2592167067438|-6.2592167067438|-6.2713479406929|-6.2713479406929|-6.3503678656213|-6.3503678656213|-6.3503678656213|-6.4542975267429|-6.6322750074619|5.8137655362925|5.8137655362925|5.8137655362925|5.8137655362925|5.8137655362925|5.6982289166903|5.6982289166903|5.6105322674089|5.4422578364802|5.2197312282404|4.9961138242282|4.9961138242282|4.9961138242282|4.9961138242282|4.9961138242282|4.9961138242282|4.9961138242282|4.9961138242282|4.9961138242282|4.8695708903778|4.8611901505246|4.5852112221998|-5.3561096750314|-5.3561096750314|-5.4533555228422|-5.4533555228422|-5.4533555228422|-5.4533555228422|-5.4533555228422|-5.4533555228422|-5.4533555228422|-5.4533555228422|-5.4533555228422|-5.4533555228422|-5.4533555228422|-5.4533555228422|-5.4533555228422|-5.5315061100003|-5.5508956652744|-5.5743286324721|-5.5821430366549|-5.6717142442104|-5.8465159843627|-5.9355734134452|-5.9635437853892|-5.9635437853892|-5.9635437853892|-6.0881038647845|-6.2140046735555|-6.3757607865931|-6.3757607865931|-6.3757607865931|-6.4269560364221|-6.6791178150679|-7.2048532083857|-7.4740035616941|-7.5719837647988|-7.5719837647988|-7.5719837647988|-7.6544974721019|-7.6544974721019|-7.6544974721019|-7.6544974721019|-7.6544974721019|-7.6544974721019|-7.6544974721019|-7.6544974721019|-7.6544974721019|-7.6544974721019|-7.7819415371224|-7.8482684339202|-8.0186316928506|7.0984323082449|7.0984323082449|7.0984323082449||7.0984323082449|7.0984323082449|7.0984323082449|7.0984323082449|7.0984323082449|7.0984323082449|7.0984323082449|7.0984323082449|7.0984323082449||7.0984323082449|6.8963139386179|6.8446967510206|6.8446967510206|6.8446967510206||6.7288298770037|6.5120330038166|6.2483699258275|6.0925925191302|6.0925925191302|6.0925925191302|6.0489140624446|6.0489140624446|6.0489140624446|6.0489140624446|6.0489140624446|6.0489140624446|5.8951824897574|5.0432585868622|4.8394538200989|4.7599486815813|4.4672511286062|4.4672511286062|4.4097793573055||4.2123103929795|-4.9294042365872|-4.9294042365872|-4.9294042365872|-4.9294042365872|-4.9294042365872|-4.9294042365872|||-4.9294042365872|-4.9294042365872|-4.9294042365872|-4.9294042365872|-4.9294042365872|-4.9294042365872|-4.9294042365872|-4.9575117744441|-4.9575117744441|-5.1287908198034|-5.3057673906391|-5.3394083684358|-5.5308621598949|-5.5308621598949|-5.7567911626752|-5.8387682175036|-6.0239136125657|-6.0239136125657|-6.0239136125657|-6.0239136125657|-6.0239136125657|-6.0239136125657|-6.1520538332547|-6.1520538332547|-6.2292266424591|-6.3835851413336|-6.6325944510132|-6.6520491802063|-6.826999130444|-6.915276570007|-7.0369742125105
05791|1172313|/equities/kahoot-as?cid=1172313|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP|-0.95216392811467|-0.95216392811467|-0.95216392811467|-0.95216392811467|-0.95216392811467|-0.95533772570479|-0.97614411050141|0.88373179749666|0.88373179749666|0.88373179749666|0.88373179749666|0.88373179749666|0.88373179749666|0.88373179749666|0.85727630188949|0.85727630188949|0.85688258885202|0.85688258885202|0.85688258885202|0.85017589840013|0.85017589840013|0.85017589840013|0.85017589840013|0.85017589840013|0.85017589840013|0.85017589840013|0.85017589840013|0.85017589840013|0.85017589840013|0.85017589840013|0.85017589840013|0.85017589840013|0.85017589840013|0.85017589840013|0.85017589840013|0.8445621189444||0.8398356666133|0.83780520547954|0.83780520547954|||0.83780520547954|0.83780520547954|0.83780520547954|0.83696132886771|0.82697926614422|0.82252140347315|0.81989597947679|0.81189970326144|0.81189970326144|0.81189970326144|0.81189970326144|0.81189970326144|0.81189970326144|0.81189970326144|0.80012966142449|0.78971964503166|0.77826626526909|0.77170526487833|0.77170526487833|0.77097253449764|0.76735358331692|0.76735358331692|0.76735358331692|0.76735358331692|0.76735358331692|0.76735358331692|0.76735358331692|0.76735358331692|0.76735358331692|0.76735358331692|0.75291568806979|0.7464974111011|0.73952699294214|0.73952699294214|0.73952699294214|0.73952699294214|0.73952699294214|0.73952699294214|0.73952699294214|0.73952699294214|0.73952699294214|0.73234111391312|0.72939015453398|0.72507558482457|0.72507558482457|0.72507558482457|0.72507558482457|0.72507558482457|0.72507558482457|0.72507558482457|0.72507558482457|0.72507558482457|0.72507558482457|0.72507558482457|0.72507558482457|0.72507558482457|0.72507558482457|0.72507558482457|0.72507558482457|0.72507558482457|-0.76186721375813|-0.76186721375813|-0.76186721375813|-0.76186721375813|-0.76186721375813|-0.76186721375813|-0.76186721375813|-0.76186721375813|-0.76186721375813|-0.76186721375813|-0.76186721375813|-0.76186721375813|-0.76186721375813|-0.76186721375813|-0.76186721375813|-0.76186721375813|-0.76186721375813|-0.76963025719182|-0.77188170823235|-0.77188170823235|-0.77188170823235|-0.77240191535574|-0.77308998010312|-0.77308998010312|-0.78597778635726|-0.79256420618412|0.74606725542474|0.74606725542474|0.74606725542474|0.74606725542474|0.74050804938131|0.73939783336116|0.72538649441349|0.72501832910762|0.72381276895954|0.72381276895954|0.7192364115445|0.709718222853|0.70534805615352|0.69410892283041|0.6827654623888|0.67979496319008|0.67506108900918|0.67096923556609|0.67096923556609|0.65068220777008|0.65068220777008|0.65068220777008|0.64849133604867|0.64631258905047|0.63928227146174|0.63928227146174|0.63928227146174|0.63928227146174|0.63928227146174|0.63928227146174|0.63928227146174|0.63928227146174|0.63928227146174|0.63928227146174|0.63928227146174|0.63928227146174|0.63928227146174|0.63928227146174|0.63928227146174|0.63928227146174|0.63928227146174|0.63928227146174|0.63928227146174|0.63928227146174|0.63928227146174|0.63928227146174|0.63928227146174|0.63928227146174|0.63928227146174|0.63928227146174|0.63928227146174|0.63928227146174|0.63474131500761|0.63474131500761|0.63474131500761|0.63474131500761|0.63474131500761|0.63474131500761|0.63474131500761|0.63474131500761|0.63474131500761|0.63474131500761|0.63474131500761|0.63474131500761|0.63241252938951|0.61859173951375|0.61084635917597|0.59193311038567|0.59193311038567|0.59193311038567|0.58238124850672|0.58187686260445|0.58187686260445|0.57712984477925|0.56828869487895|0.55750970273166|0.55661079319482|0.55003419553974|0.54658240119328|0.54252492100784|0.53113879330499|0.52909867374481|0.52565409969821|0.5161110663465|0.5161110663465|0.5161110663465|0.50754565266011|0.50238406290873|0.49784894707317|0.48908215234142|0.4885615459176|||0.4885615459176|0.4885615459176|0.48769059347799|0.4706006532211|-0.53442409487176|-0.53442409487176|-0.53442409487176|-0.53442409487176|-0.53442409487176|-0.57022122543838|0.52506159503563|0.52506159503563|0.52506159503563|0.52506159503563|0.52506159503563|0.52506159503563|0.52506159503563|0.52070985653557|0.52070985653557|0.52070985653557|0.52070985653557|0.52070985653557|0.51389979232856|-0.57369797482139|-0.57369797482139|-0.57369797482139|-0.57369797482139|-0.57369797482139|-0.57369797482139|-0.57369797482139|-0.57369797482139
05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP|127.94394099625|127.94394099625|127.94394099625|127.94394099625|127.94394099625|127.94394099625|127.94394099625|127.94394099625|127.94394099625|127.0693250665|127.0693250665|127.0693250665|125.03430056177|125.03430056177|125.03430056177|125.03430056177|125.03430056177|125.03430056177|125.03430056177|125.03430056177|125.03430056177|124.76590002469|-132.18253836892|-132.18253836892|-132.20281617136|-133.9532398199|-133.9532398199|-133.9532398199|131.67388326188|131.67388326188|131.67388326188|131.67388326188|131.67388326188|131.67388326188|131.67388326188|131.67388326188||131.67388326188|131.47083599797|131.47083599797|||128.09069029185|128.09069029185|126.59719897744|125.98021667795|124.22527124761|124.22527124761|124.22527124761|123.73391064401|123.73391064401|123.73391064401|123.73391064401|123.73391064401|121.14000947676|121.14000947676|120.6527868664|120.31760997958|120.31760997958|120.31760997958|120.31678708601|119.56309989876|118.87011320267|-125.5008031722|-125.5008031722|-125.5008031722|-126.08422829002|-126.3769181182|-127.40491071564|-129.3221232717|-130.62910454193|-132.12878108252|-132.12878108252|-132.12878108252|-132.12878108252|-132.12878108252|-133.17086998875|-133.9454122854|129.129572048|129.129572048|129.129572048|129.129572048|129.129572048|129.129572048|126.33840914812|125.36212297111|120.9968001647|111.91403569554|111.91403569554|111.91403569554|111.91403569554|111.91403569554|-115.9126452303|-115.9126452303|-115.9126452303|-115.9126452303|-115.9126452303|-115.9126452303|-115.9126452303|-116.4584959719|-116.889994168|-117.59382704066|-117.59382704066|-117.59382704066|-117.59382704066|-117.59382704066|-117.67925006335|-118.87927809231|-118.99179513357|-118.99179513357|-119.38555562393|-119.38555562393|-119.38555562393|-119.38555562393|-119.38555562393|-119.38555562393|-119.38555562393|-119.38555562393|-119.38555562393|-119.38555562393|-119.38555562393|-119.38555562393|-119.86728453522|-120.03031343757|-120.98618978702|-120.98618978702|-121.55394045761|-121.55394045761|-121.68816265678|-121.68816265678|-121.68816265678|-121.68816265678|-121.68816265678|-121.68816265678|-121.68816265678|-121.8967692085|-121.8967692085|-121.8967692085|-121.8967692085|-121.8967692085|-121.8967692085|-121.8967692085|-121.8967692085|-121.8967692085|-122.51863084324|-123.07625564478|-123.4805431779|-124.65151727816|-124.65851976926|-124.65851976926|-124.65851976926|-124.65851976926|-124.65851976926|-124.65851976926|-124.65851976926|-128.3574464857|127.50558855914|127.50558855914|127.50558855914|127.50558855914|127.50558855914|127.50558855914|127.50558855914|127.50558855914|127.50558855914|127.50558855914|127.50558855914|124.5339847448|123.13888039738|123.13888039738|-126.58888922105|-126.58888922105|-126.58888922105|-126.58888922105|-126.58888922105|-127.47654629162|-128.98504957017|-129.11671801471|-129.9435781998|122.19803351148|122.19803351148|122.19803351148|121.69225988105|-128.60636341852|-128.60636341852|-128.60636341852|-128.60636341852|-128.60636341852|-128.60636341852|-128.60636341852|-129.84755270365|-129.84755270365|-129.84755270365|-130.12793638426|-130.12793638426|-130.12793638426|-130.12793638426|-130.12793638426|124.97224493277|124.97224493277|124.97224493277|124.97224493277|124.97224493277|124.0719408487|123.16882011346|119.92646738613|118.4321868323|118.31513722721|118.31513722721|118.31513722721|118.16126138174|114.91224732799|114.91224732799|114.91224732799|114.91224732799|114.91224732799|-121.95343005535|-121.95343005535|-121.95343005535|||-121.95343005535|-121.95343005535|-121.95343005535|-121.95343005535|-121.95343005535|-121.95343005535|-121.95343005535|-125.26492253803|-127.84436142735|-131.92151422293|-135.06912935462|-135.06912935462|-135.06912935462|-135.06912935462|-138.27125992473|-138.70140059453|-140.51266207145|-141.22518448749|-141.54157870393|-141.54157870393|-141.5672032096|-141.5672032096|-141.5672032096|-141.5672032096|-141.5672032096|-141.5672032096|-141.90992996|-141.90992996|-141.90992996|-141.90992996|-142.78325093348
05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP|215.47903635513|215.47903635513|215.47903635513|215.47903635513|215.47903635513|215.30084950225|215.30084950225|215.30084950225|215.30084950225|215.30084950225|215.30084950225|215.30084950225|215.30084950225|215.30084950225|215.30084950225|215.30084950225|215.30084950225|215.30084950225|215.30084950225|215.30084950225|215.30084950225|215.30084950225|215.30084950225|215.30084950225|215.30084950225|215.30084950225|215.30084950225|215.30084950225|215.30084950225|215.30084950225|215.30084950225|215.25094389139|215.05054801406|215.05054801406|214.66727557118|214.54697285687||214.52441428541|214.49934920601|214.47149911779|||214.44055457532|214.40617175036|214.36796861151|214.32552067945|214.0283563105|213.89261812278|213.85290902531|213.80878780591|213.75976422878|213.45529358754|213.31143731949|213.26270813276|213.20856459196|213.14840510218|213.08156122464|213.0072902496|212.924766944|212.33307438222|211.81452709136|211.65503010151|211.58892233501|211.51546926112|211.43385473458|211.34317192731|211.24241325257|211.13045916952|211.03550143764|211.03550143764|211.03550143764|211.03550143764|211.03550143764|211.03550143764|210.98322823017|210.98322823017|210.98322823017|210.98322823017|210.98322823017|210.8424758113|210.80985420804|210.80985420804|210.80985420804|210.80985420804|210.80985420804|210.64983800893|210.41648667659|210.37942964066|210.33825515628|210.2925057292|210.2891025092|210.2891025092|210.2891025092|209.98789167688|209.84765741876|209.80295268751|209.7532807639|209.69808973767|209.4019626391|209.4019626391|209.30773626566|209.20921144494|209.20921144494|209.20921144494|209.20921144494|209.20921144494|209.20921144494|209.20921144494|209.20921144494|209.20921144494|209.20921144494|209.20921144494|209.20921144494|209.20921144494|209.20921144494|209.20921144494|208.39912382771|208.17643872114|208.17643872114|208.17643872114|208.14048746793|208.10054163103|207.84017485313|207.84017485313|207.51873438658|207.51873438658|207.40970487397|207.28856097108|206.90395663454||206.58772959393|206.48636621548|206.01262912831|205.84736569812|205.33453848212|205.33453848212|205.33453848212|205.33453848212|205.31615386902|204.75142452966|204.75142452966|203.02936058851|202.17151176501|201.44056862779|200.99186368696|200.99186368696|200.99186368696|-136.53126180711|-137.46516692123|-137.46516692123|-137.46516692123|-137.46516692123|-137.46516692123|-137.46516692123|-137.46516692123|-137.46516692123|-137.46516692123|-137.46516692123|-137.46516692123|-137.46516692123|-137.46516692123|-138.10574221038|-139.96193307664|-142.80238221931|-142.80238221931|-143.71026801015|-143.71026801015|-143.71026801015|-145.30029846723|-146.50032145773|-148.27818726064|-148.27818726064|-151.62839938676|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.71215704737|136.00239773655|135.50322571623|135.50322571623||135.50322571623|135.50322571623|135.50322571623|135.50322571623|133.72498162425|133.72498162425|133.56738147934|133.56738147934|133.56738147934|133.56738147934|132.01931445025|129.89924014301|128.8904224351|128.8904224351||128.35237893388|128.35237893388|127.11528544129|127.11528544129|-139.82617920056|-139.82617920056|-139.82617920056|-139.82617920056|-139.82617920056|||-139.82617920056|-139.82617920056|-139.82617920056|-139.82617920056|-139.82617920056|-139.82617920056|-139.82617920056|-139.82617920056|-139.82617920056|-150.60686501546|-158.3853998083|-159.48378434647|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-159.68782201491|-165.04174811412|-165.04174811412|153.60081008177
05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP|-418.62392524929|-418.62392524929|-418.62392524929|-418.62392524929|-418.62392524929|-418.62392524929|-418.62392524929|-418.62392524929|-418.62392524929|-418.62392524929|-418.62392524929|-418.62392524929|-418.62392524929|-418.62392524929|-418.62392524929|-418.62392524929|-418.62392524929|-418.62392524929|-418.62392524929|-418.62392524929|-420.85559266512|-420.85559266512|-420.85559266512|-423.48400405717|-429.61828009048|-429.61828009048|-429.61828009048|-429.61828009048|-430.26690286622|-430.26690286622|-430.26690286622|-434.56806734901|-434.56806734901||-434.56806734901|-444.2311632247|||-449.91240968651|-450.74125240402||||-450.74125240402|-452.50138884735|-454.22376538594|-461.22640293262|-474.01821971626|-477.56446871016|-477.56446871016|-479.3205383131|-479.3205383131|-479.3205383131|-485.76727293035|-488.75736302188|-488.75736302188|-488.75736302188|-488.75736302188|-492.59706866797|-500.56340861383|-503.00397039914|-503.00397039914|-503.00397039914|-503.00397039914|-503.00397039914|-504.14884447018|-514.27018137233|-514.27018137233|-519.82241493084|-530.45824661098|486.49655140245|486.49655140245|486.49655140245|486.49655140245|486.49655140245|486.49655140245|486.49655140245|486.49655140245|486.49655140245|486.49655140245|486.49655140245|483.91283489161|483.12537210179|480.08374677977|469.1208297553|461.98073123428|461.98073123428|461.98073123428|461.98073123428|416.06139919157|416.06139919157|416.06139919157|416.06139919157|416.06139919157|416.06139919157|416.06139919157|416.06139919157|415.1793341305|411.24370221585|-447.72751544712|-447.72751544712|-447.72751544712|-447.72751544712|-450.61946364241|-456.01052804344|-460.32280927624|-464.23644729152|-474.06272395998|435.9669055567|435.9669055567|435.9669055567|435.9669055567|435.9669055567|435.9669055567|435.9669055567|435.9669055567|435.9669055567|435.9669055567|435.9669055567|435.9669055567|435.9669055567|435.9669055567|435.9669055567|435.9669055567|435.9669055567|435.9669055567|421.90767623162|418.9085213473|417.42058402196|415.18953102049|411.6947016871|411.6947016871|411.6947016871|405.49409772687|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|399.61267239808|395.52553470339|395.52553470339|-427.21262582246|-427.21262582246|-427.21262582246|-427.21262582246|-427.21262582246|-427.21262582246|-427.21262582246|-427.21262582246||-427.21262582246|-427.21262582246|-430.34736372038|-436.50817750344|-440.64243097712|-458.33602153383|418.97866490739|418.97866490739|418.97866490739||418.97866490739|418.97866490739|418.97866490739|418.97866490739|418.97866490739||418.97866490739|418.97866490739|418.97866490739|418.97866490739|418.97866490739|418.97866490739|418.97866490739|418.97866490739|416.89851859828|416.72056943862|412.17840641835|408.76487974435|391.36098495357|384.01221228565|377.39135308757|377.2956996092|377.2956996092|377.2956996092|377.2956996092||372.33265055147|372.33265055147|372.33265055147|368.49184310135|350.43537613746|340.36538867475|-406.55014583362|||-415.95572844361|-427.39880959845|-427.39880959845|-427.39880959845|-429.09866648091|-435.44404783825|-435.44404783825|-452.17115477036|-454.4346296358|-478.73847432135|-481.6666680417|-481.6666680417|-481.6666680417|-481.6666680417|-491.38518196583|-495.5168607129|-500.91805144982|-500.91805144982|-500.91805144982|-500.91805144982|-500.91805144982|-500.91805144982|-500.91805144982|-500.91805144982|-500.91805144982|-500.91805144982|-503.23116759941|-509.15621342904|-509.15621342904|-509.15621342904|-518.72911416432
05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP|34.317519450555|34.317519450555|33.997244808817|33.874376735746|33.874376735746|33.852456233483|33.852456233483|33.852456233483|33.852456233483|33.583283898545|33.409204586029|33.221340293885|32.912598631118|32.686621947508|32.686621947508|32.686621947508|32.649026971637|32.465586880378|32.217317823494|32.000846575105|32.000846575105|32.000846575105|31.996041458439|31.996041458439|31.996041458439|31.996041458439|31.851721211381|31.851721211381|31.851721211381|31.851721211381|31.851721211381|31.663025348393|31.481137665343|31.445708601818|30.98134373862|30.737604662648||30.581342354065|30.581342354065|30.581342354065|||30.581342354065|30.581342354065|30.581342354065|30.581342354065|30.581342354065|30.581342354065|30.581342354065|30.581342354065|30.581342354065|30.581342354065|30.581342354065|30.581342354065|30.581342354065|30.581342354065|30.357047865398|30.243941330917|30.140490876312|29.965823132324|-30.41315094256|-30.41315094256|-30.41315094256|-30.41315094256|-30.41315094256|-30.495168116618|-30.517027882059|-30.517027882059|-30.58003131915|29.888531329226|29.888531329226|29.888531329226|29.888531329226|29.888531329226|29.72028131035|29.72028131035|29.72028131035|29.72028131035|29.710080202848|29.710080202848|29.710080202848|29.710080202848|29.710080202848|29.710080202848|29.710080202848|29.710080202848|29.580644245976|-29.834351195139|-29.834351195139|-29.834351195139|-29.834351195139|-29.834351195139|-29.990945751184|-30.087456848386|-30.087456848386|-30.087456848386|-30.087456848386|-30.175353685766|-30.175353685766|-30.175353685766|29.501962928973|29.424646695703|29.424646695703|29.391273957988|-29.48136398626|-29.48136398626|-29.48136398626|-29.48136398626|-29.48136398626|-29.48136398626|-29.48136398626|-29.48136398626|-29.48136398626|-29.48136398626|-29.48136398626|-29.48136398626|-29.48136398626|-29.48136398626|-29.48136398626|-29.48136398626|-29.48136398626|-29.48136398626|-29.48136398626|-29.48136398626|-29.48136398626|-29.498738737378|-29.597516849052|-29.597516849052|-29.655030389888|-29.655030389888|-29.655030389888|-29.81947808383|-29.855181846082|-29.855181846082|-29.855181846082|-29.966066894272|-29.966066894272|-29.966066894272|-29.966066894272|-30.273408317278|-30.57323106098|30.671409783896|30.382122342383|-30.897996976303|-30.897996976303|-31.086663858015|-31.207403544937|-31.411004574601|30.988129251036|30.988129251036|30.988129251036|30.881254320711|-30.649994708174|-30.649994708174|-30.699993081748|-30.797215192251|30.345075540019|30.345075540019|30.345075540019|30.119547620822|30.119547620822|30.119547620822|30.093941758527|29.898033386169|29.898033386169|29.898033386169|29.898033386169|29.898033386169|29.898033386169|29.898033386169|29.703370047607|-29.942734014338|-29.942734014338|-29.942734014338|-29.942734014338|-29.942734014338|-30.058593603577|-30.060300045796|-30.060300045796|-30.089222039986|-30.139163676368|-30.139163676368|-30.214708152949|-30.214708152949|-30.332249299603|-30.332249299603|-30.332249299603|-30.332249299603|-30.332249299603|-30.613609887845|29.897243451273|29.897243451273|29.897243451273|29.897243451273|29.897243451273|29.897243451273|29.897243451273|29.897243451273|29.897243451273|29.833802355569|29.833802355569|29.833802355569|29.833802355569|-30.489617997029|-30.489617997029|-30.489617997029|-30.489617997029|-30.496750232146|-30.496750232146|-30.735121608849|-30.735121608849|-30.735121608849|-30.735121608849|-30.997119707691|-30.997119707691|-30.997119707691|-30.997119707691|-30.997119707691|-31.24798715216|||-31.24798715216|-31.497763926256|30.902484144913|-31.539568505418|-31.539568505418|-31.539568505418|-31.539568505418|-31.539568505418|-31.539568505418|-31.973628131869|-31.973628131869|-31.973628131869|-31.973628131869|-31.973628131869|-31.973628131869|-31.973628131869|-31.973628131869|-31.973628131869|-31.973628131869|-31.973628131869|-31.973628131869|-31.973628131869|-32.098475553727|-32.183506102523|-32.183506102523|-32.183506102523|-32.484451394567|-32.791058122327|-33.217841319696|32.024620289652|31.946844862972
05798|997109|/equities/lxi-reit-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP|32.132870723486|32.132870723486|32.132870723486|32.132870723486|32.132870723486|32.132870723486|32.132870723486|32.132870723486|32.132870723486|31.824301032755|30.962557771177|30.667284835677|30.066984668154|29.739982091474|29.690860793427|29.690860793427|29.690860793427|29.690860793427|29.690860793427|29.690860793427|29.690860793427|29.690860793427|29.690860793427|29.690860793427|29.690860793427|29.690860793427|29.690860793427|29.526242905459|29.526242905459|29.526242905459|29.334714021508|29.085053301076|29.085053301076|29.085053301076|28.618336748463|28.618336748463||28.521034069245|28.521034069245|28.490037621597|||28.277819939829|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.247372762419|28.109988538217|28.109988538217|28.109988538217|28.109988538217|28.109988538217|28.109988538217|28.109988538217|28.109988538217|28.109988538217|28.109988538217|28.109988538217|28.109988538217|28.109988538217|28.109988538217|28.109988538217|28.109988538217|28.109988538217|28.109988538217|28.109988538217|28.109988538217|28.109988538217|28.109988538217|28.109988538217|28.109988538217|28.109988538217|27.88492383068|27.88492383068|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.784143143775|27.655715710456|27.641905209019|27.336561305208|-28.579650139926|-28.579650139926|-28.579650139926|-28.579650139926|-28.579650139926|-28.579650139926|-28.579650139926|-28.579650139926|-28.579650139926|-28.579650139926|-28.579650139926|-28.579650139926|-28.579650139926|-28.579650139926|-28.579650139926|-28.579650139926|-28.889196507869|-28.889196507869|-28.952231901288|-28.952231901288|-28.952231901288|-28.952231901288|-28.952231901288|-28.952231901288|-28.952231901288|-28.952231901288|-28.952231901288|-28.952231901288|-28.952231901288|-28.952231901288|-28.952231901288|-29.152156679554|-29.152156679554|-29.152156679554|-29.335001724961|-29.335001724961|-29.335001724961|-29.410000873939|-29.651496648319|-29.651496648319|-29.651496648319|-29.726107649812|-29.768560136467|-29.768560136467|-29.768560136467|-29.768560136467|-29.768560136467|-29.768560136467|-29.768560136467|-29.95598009137|-29.95598009137|-29.95598009137|-29.95598009137|-29.95598009137|-29.95598009137|-29.95598009137|-29.95598009137|-29.95598009137|-29.95598009137|-29.95598009137|-29.95598009137|-29.95598009137|-30.151089647387|-30.393432170124|-31.376036677064|29.413292636141|29.340325185176|29.157026843359|29.031141259195|28.693490427867|28.553878380342|28.364309074132|28.270149595574|28.270149595574|28.270149595574|27.806832506739|27.797590894261|27.668434004827|||27.173814831888|27.034239198008|-29.314059434786|-29.314059434786|-29.314059434786|-29.314059434786|-29.314059434786|-29.314059434786|-29.314059434786|28.20753137056|28.20753137056|28.20753137056|28.140590788965|27.887322772481|27.678136363005|-29.031618723586|-29.031618723586|-29.031618723586|-29.031618723586|-29.031618723586|-29.031618723586|-29.031618723586|-29.031618723586|-29.031618723586|-29.031618723586|-29.031618723586|-29.031618723586|-29.222909540285|-29.257446043271|-29.257446043271|-29.257446043271
05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP|-1.1916885283445|-1.1916885283445|-1.1916885283445|-1.1916885283445|-1.1953205628367|-1.2065784647699|1.1301801646748|1.1301801646748|1.1301801646748|1.1301801646748|1.1301801646748|1.1301801646748|1.1301801646748|1.1301801646748|1.1301801646748|1.1301801646748|1.1301801646748|1.1301801646748|1.1301801646748|1.1301801646748|1.1301801646748|1.1301801646748|1.0959779581537|1.0737532665454|-1.1372752979068|-1.1372752979068|-1.1372752979068|-1.1372752979068|-1.1372752979068|-1.1372752979068|-1.1372752979068|-1.1372752979068|-1.1372752979068|-1.1372752979068|-1.1372752979068|-1.1372752979068||-1.1372752979068|-1.1372752979068|-1.1372752979068|||-1.1372752979068|-1.1372752979068|-1.1372752979068|-1.1372752979068|-1.1372752979068|-1.1372752979068|-1.1372752979068|-1.1477503262921|-1.1538892593114|-1.1538892593114|-1.169432484014|-1.1777060426449|-1.1777060426449|-1.1777060426449|-1.1777060426449|-1.1777060426449|-1.1864137762047|-1.1864137762047|-1.1864137762047|-1.1864137762047|-1.1864137762047|-1.1864137762047|-1.1864137762047|-1.1864137762047|-1.1864137762047|-1.1864137762047|-1.1864137762047|-1.1929429091614|-1.1929429091614|-1.2047928347402|-1.2047928347402|-1.2047928347402|-1.2140652356095|-1.2140652356095|-1.2234057516463|-1.231006420388|-1.2501182100664|-1.2595757865785|-1.264639777594|-1.2657108777686|-1.283456536788|-1.3237294650279|-1.3730326864678|1.2346578434688|1.2346578434688|1.2346578434688|1.2346578434688|-1.318244310895|-1.318244310895|-1.318244310895|-1.318244310895|-1.318244310895|-1.318244310895|-1.318244310895|-1.318244310895|-1.318244310895|-1.318244310895|-1.318244310895|-1.318244310895|-1.318244310895|-1.318244310895|-1.318244310895|-1.318244310895|-1.318244310895|-1.318244310895|-1.318244310895|-1.318244310895|-1.318244310895|-1.3272714909352|-1.3397460907077|-1.3574957019063|-1.3714396297901|-1.37343124011|-1.37343124011|-1.37343124011|-1.37343124011|-1.37343124011|-1.37343124011|-1.37343124011|-1.3773225447627|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.3161237992998|1.2911375670693|1.285816372124|1.285816372124|1.285816372124|1.285816372124|1.285816372124|1.285816372124|1.285816372124|1.285816372124|1.285816372124|1.285816372124|1.2623515798954|1.2461685090493|1.2287427351685|1.2110475153627|1.1959646302092|1.1959646302092|1.1959646302092|1.1959646302092|1.1959646302092|1.1959646302092|1.1959646302092|1.1959646302092|1.1959646302092|1.1959646302092|1.1959646302092|1.1729607071731|1.1684007806086|1.1666675720506||1.1547623723001|1.1547623723001|1.1385138067107|1.1044597727834|-1.2302655294462|-1.2302655294462|-1.2302655294462|||-1.2302655294462|-1.2302655294462|-1.2302655294462|-1.2302655294462|-1.2302655294462|-1.2302655294462|-1.2302655294462|-1.2578505890153|-1.2600562259646|1.1440055659002|1.1440055659002|1.1440055659002|1.1440055659002|1.1440055659002|1.1440055659002|1.1204954401483|1.1204954401483|1.1204954401483|1.1204954401483|1.1073282510958|1.105956551268|1.105956551268|1.105956551268|1.0827294553146|-1.1833543205617|-1.1833543205617|-1.1833543205617|-1.1833543205617|-1.1833543205617|-1.1833543205617|-1.1833543205617
05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP|91.948055313755|91.948055313755|91.948055313755|91.520059849078|-95.184453547991|-95.184453547991|-95.184453547991|-95.184453547991|-95.184453547991|-95.184453547991|-95.184453547991|-95.184453547991|-95.184453547991|-95.184453547991|-95.184453547991|-95.976477336909|-95.976477336909|-95.976477336909|-95.976477336909|-95.976477336909|-96.050178004588|-96.050178004588|-96.050178004588|-97.077979460122|-97.714418401058|-98.726531999831|-98.726531999831|-98.726531999831|-99.879052407364|-99.879052407364|-100.39616866335|-100.70963388267|96.04344255456|96.04344255456|96.04344255456|95.32882480631||93.755957285682|93.755957285682|92.539950759454|||91.616613819912|91.351788894684|91.063103773363|90.170113777857|89.583458820693|89.153843049333|88.170941383888|87.400106040692|-89.956621347959|-89.956621347959|-89.956621347959|-89.956621347959|-89.956621347959|-89.956621347959|-89.956621347959|-89.956621347959|-89.956621347959|-89.956621347959|-89.956621347959|-89.956621347959|-89.956621347959|-89.956621347959|-89.956621347959|-89.956621347959|-90.522681561879|-90.522681561879|-90.564092150189|-91.540851746638|-91.540851746638|-92.253012509963|-92.474981992135|-94.365678634677|-94.365678634677|-94.365678634677|-95.289645131466|-96.249605955942|-96.405115355235|-97.839019604504|95.42687616127|95.42687616127|95.42687616127|95.42687616127|95.42687616127|95.42687616127|95.42687616127|95.42687616127|95.42687616127|95.42687616127|94.084738203344|94.084738203344|94.084738203344|94.084738203344|94.084738203344|94.084738203344|94.084738203344|94.084738203344|94.084738203344|94.084738203344|94.084738203344|94.084738203344|94.084738203344|94.084738203344|94.084738203344|94.084738203344|94.084738203344|94.084738203344|94.084738203344|93.263263097586|93.263263097586|92.973067989153|92.592297596184|92.455333120787|92.180925350679|-96.021419404046|-96.021419404046|-96.021419404046|-96.021419404046|-96.163617978487|-96.163617978487|-96.163617978487|-96.163617978487|-97.576244232824|-97.892693781768|-97.892693781768|-98.108712169765|-98.598568992745|-99.753962919592|-99.865518169799|-100.41724181749|94.748624758858|94.748624758858|94.748624758858|94.748624758858|94.748624758858|94.748624758858|94.748624758858|94.748624758858|94.018054391301|94.018054391301|92.381168578903|92.338396068323|92.338396068323|92.338396068323|92.338396068323|92.338396068323|92.338396068323|92.338396068323|92.338396068323|92.200796334229|92.200796334229|-96.11727328437|-96.11727328437|-96.11727328437|-96.11727328437|-96.11727328437|-96.11727328437|-96.11727328437|-96.11727328437|-96.11727328437|-98.335856916038|94.295058379275|94.295058379275|94.295058379275|94.295058379275|94.295058379275|93.605619573706|92.628469414306|92.592742861192|91.564157632634|-95.075474959294|-95.075474959294|-95.075474959294|-95.075474959294|-95.075474959294|-95.075474959294|-95.075474959294|-96.648793995027|-96.981992310555|-97.341473191673|-97.341473191673|-97.341473191673|-97.341473191673|-97.341473191673|-97.341473191673|-97.341473191673|-97.341473191673|-97.341473191673|-97.666018584253|-97.666018584253|-101.7177962229|-102.53767997825|-102.53767997825|-102.53767997825|-102.53767997825|-102.53767997825|-102.53767997825|-102.53767997825|97.562123285849|97.562123285849|96.84398586123|-97.265845770081|-97.265845770081|-97.265845770081|-97.265845770081|-97.265845770081|-98.261127783679|-99.151254364542|94.81005382903|-98.036882999763|-98.036882999763|-98.036882999763|-98.036882999763|-98.036882999763|-98.036882999763|-98.036882999763|-98.036882999763|-98.036882999763|||-98.036882999763|-98.036882999763|-98.036882999763|-98.036882999763|-98.036882999763|-98.036882999763|-98.036882999763|-98.036882999763|-98.036882999763|-99.752095782343|-100.52176834431|-101.77798182531|-102.41327364094|-102.41327364094|-102.41327364094|-102.41327364094|-102.41327364094|-102.41327364094|-102.41327364094|-102.41327364094|-102.41327364094|-102.41327364094|-102.41327364094|-102.41327364094|-102.41327364094|-102.41327364094|-103.20641541091|-104.81685028702|-105.79094696741|-106.08716456868|-106.96907411657
05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP||||||||||-46.4857218911||||||||||||||||44.900863310833||||||||||||||||||||||-45.143485125414|||||||-45.648316975558|||||||||||||||||||||||||||||||||||||||||||||||44.70146016608||||||||44.70146016608||44.201624017406||43.684756837409||43.684756837409||43.684756837409|43.684756837409|||||||||||||||||||||||||||||-44.100271028367|-44.55635293777||||||-44.55635293777|||||||||||||||||||43.107910816925|||||||||||||||43.107910816925||43.107910816925|||||43.107910816925||||||||40.675459006382||||||||||||||||||||||||||||||||||||||||||||||||
05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP|3.1824048192933|3.1824048192933|3.1232275732838|3.1195862832426|3.0744291878142|3.0543384994006|3.0543384994006|2.9863206109445|2.9776339620396|2.9330933723234|2.9067624685113|2.9067624685113|2.9067624685113|2.9067624685113|2.8858735585006|2.8858735585006|2.8858735585006|2.8050816880103|2.748590825491|2.7362676179992|2.6681862845009|2.6318736356702|2.5751928270091|2.5297508514779|2.5297508514779|2.5297508514779|2.5225010223806|2.5209455962114|2.4732172616249|2.4491385345224|2.4491385345224|2.4491385345224|2.4491385345224|2.4491385345224|2.3907094271717|2.3273994030486|||2.3080789331016|2.3080789331016||||2.3080789331016|2.3080789331016|2.2847064744889|2.2847064744889|2.2847064744889|2.2847064744889|2.2847064744889|2.2847064744889|2.2847064744889|2.2847064744889|2.2847064744889|2.2847064744889|2.2542850321597|2.2146500686877|2.199618486982|2.199618486982|2.199618486982|2.199618486982|2.196905624255|2.196905624255|2.1798898961382|-2.347112379168|-2.347112379168|-2.347112379168|-2.347112379168|-2.347112379168|-2.347112379168|-2.347112379168|-2.347112379168|-2.347112379168|-2.347112379168|-2.347112379168|-2.347112379168|-2.3632915126997|-2.3874349713013|-2.4054277472679|-2.4404751783151|-2.4430731058473|-2.4430731058473|-2.4430731058473|-2.4525811540147|-2.4744791440456|-2.4765913166835|-2.4765913166835|-2.4765913166835|-2.4765913166835|-2.4831990433124|-2.4831990433124|-2.5501101229353|-2.5855112841575|2.4061890205301|2.4061890205301|2.4061890205301|2.4061890205301|2.4061890205301|2.4047098910982|2.3669134534568|2.3669134534568|2.3669134534568|2.3669134534568|2.3669134534568|2.3669134534568|2.3106816783184|-2.488218171085|-2.488218171085|-2.488218171085|-2.488218171085|-2.488218171085|-2.488218171085|-2.488218171085|-2.488218171085|-2.488218171085|-2.488218171085|-2.488218171085|-2.488218171085|-2.488218171085|-2.488218171085|-2.5024646726858|2.3071111172855|2.3071111172855|2.3071111172855|2.3071111172855|2.3071111172855|2.3071111172855|2.3071111172855|2.2705680099263|2.2463532782411|-2.4359229714478|-2.4359229714478|-2.4359229714478|-2.4359229714478|-2.4359229714478||-2.4359229714478|-2.4359229714478|-2.4359229714478|-2.4359229714478|-2.4465746533397|-2.4465746533397|-2.4465746533397|-2.4465746533397|-2.4625829338501|-2.4936477210202|2.2853717557124|2.2853717557124|2.2853717557124|2.2853717557124|2.2853717557124|2.2853717557124|2.2801352332622|2.2761503800849|2.2662781460528|2.2343987874211|2.2343987874211|2.2343987874211|2.2343987874211|2.2343987874211|2.2343987874211|2.2343987874211|2.2343987874211|2.2343987874211|2.2343987874211|2.2343987874211|2.2343987874211|2.2343987874211|2.2343987874211|2.2343987874211|2.2343987874211|2.2343987874211|2.2343987874211|2.2343987874211|2.2343987874211|2.2343987874211|2.2343987874211|2.2343987874211|2.2240250053414|2.2240250053414|2.2240250053414|2.2240250053414|2.2240250053414|2.2113054794745|2.166728223107|2.137087067787|2.1337077450136|2.0876752746745|2.0344724669108|-2.23866543355|-2.23866543355|-2.23866543355|-2.23866543355|-2.23866543355|-2.23866543355|-2.23866543355|-2.2555171205204|-2.271352405195|-2.2991693625236|2.1049589272952|2.1049589272952|2.1049589272952|2.1049589272952|2.0822877615266|2.0466530289444|1.9650033542616|1.8867538051586|1.8813932556555|1.8689923704383|1.8666028381185|1.8612808387364||1.8237046980668|1.8237046980668|1.8094495693631|1.7234385256179|1.7033427561001|-1.9485628909193|-1.9485628909193|||-1.9485628909193|-1.9485628909193|-1.9485628909193|-1.9485628909193|-1.9485628909193|-1.9485628909193|-1.9485628909193|-1.9685128125539|-1.9685128125539|-2.1004864609893|-2.2263738023634|-2.2428132817309|-2.2428132817309|-2.2428132817309|-2.2428132817309|-2.2428132817309|-2.2428132817309|-2.2428132817309|-2.2428132817309|-2.2428132817309|-2.2428132817309|-2.2428132817309|-2.2428132817309|-2.2428132817309|-2.2428132817309|-2.2428132817309|-2.2428132817309|-2.2428132817309|-2.2890702006067|-2.2941614054801|-2.3313737404746
05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP|-879.14601412336|-888.88446013707|-895.95332560114|-895.95332560114|-895.95332560114|-895.95332560114|-895.95332560114|802.02289005376|802.02289005376|802.02289005376|802.02289005376|802.02289005376|802.02289005376|802.02289005376|802.02289005376|802.02289005376|802.02289005376|802.02289005376|802.02289005376|802.02289005376|802.02289005376|802.02289005376|802.02289005376|802.02289005376|802.02289005376|802.02289005376|777.91432228196|666.01591364662|652.62879294069|652.19604066752|652.19604066752|650.44004518613|632.37782798459|601.64203109399|586.43559010443|-656.04127372677||-656.04127372677|-656.04127372677|-656.04127372677|||-656.04127372677|-656.04127372677|-656.04127372677|-664.37919302975|-673.72797397771|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|584.70944394646|574.67715994051|572.44648568085|572.44648568085|572.44648568085|572.44648568085|572.44648568085|572.44648568085|572.44648568085|572.44648568085|572.44648568085|572.44648568085|572.44648568085|572.44648568085|572.44648568085|570.49609520095|568.38455022328|559.87172247031|549.69080274478|544.1564474942|541.42729679232|541.42729679232|541.42729679232|541.42729679232|541.42729679232|541.42729679232|541.42729679232|541.42729679232|541.42729679232|541.42729679232|535.93335320032|535.93335320032|535.93335320032|535.93335320032|535.93335320032|535.93335320032|535.93335320032|535.03705911146|527.73711001415|527.73711001415|510.87456668239|510.34829550738|510.34829550738|510.34829550738|510.34829550738|504.5781426017|504.5781426017|490.92015844634|483.46684271815||457.5207934792|457.5207934792|448.02310386578|445.08122651753|444.22914057503|410.39348952781|407.66037089685|407.66037089685|407.66037089685|407.66037089685|407.66037089685|407.66037089685|407.66037089685|407.23374544095|404.32475369128|404.32475369128|404.32475369128|400.11083743476|383.78981937196|365.93313263551|355.51004029075|355.51004029075|345.9000447675|340.25004974167|339.80561082407|333.46797107769|333.46797107769|333.46797107769|333.46797107769|328.18663453077|325.01292725641|324.09769695157|317.60855216841|308.73172463156|306.45191625729|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|298.97089509755|296.77321677505|296.13690752783|290.81518582461|290.81518582461|290.81518582461|290.81518582461|290.81518582461|290.81518582461|290.81518582461||276.62798424956|269.42343734514|269.42343734514|265.49826371682|260.28180705781|260.28180705781|259.86867450867|257.67136420943|257.67136420943|257.67136420943|257.5527410185|257.5527410185|257.5527410185|257.5527410185||257.5527410185|257.5527410185|257.5527410185|257.5527410185|257.5527410185|255.55860113167|252.79591698166|252.79591698166|252.79591698166|||252.79591698166|252.35657442407|247.53508269341|240.92786965934|-286.27452721626|-286.27452721626|-286.27452721626|-290.78953977317|-290.78953977317|-299.23837752574|-308.45930836193|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-316.14408741565|-321.24343046184|-331.35381162426|-338.53201291585|-344.48001435094
05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP|171.01922817926|168.32990430584|168.32990430584|166.38878391838|165.7542130004|163.38245482032|163.25828313369|161.3782191254|161.3782191254|161.3782191254|161.3782191254|161.29802396311|161.07558014673|159.36585828808|159.36585828808|159.36585828808|159.36585828808|159.36585828808|159.36585828808|159.36585828808|159.36585828808|159.36585828808|159.36585828808|159.36585828808|159.36585828808|159.36585828808|159.36585828808|159.36585828808|159.36585828808|159.36585828808|159.36585828808|159.36585828808|159.36585828808|159.36585828808|159.36585828808|159.36585828808||159.36585828808|159.36585828808|159.36585828808|||159.36585828808|159.36585828808|159.36585828808|159.36585828808|158.66206171277|157.41340427667|-166.4904811745|-166.4904811745|-166.4904811745|-166.4904811745|-166.4904811745|-166.4904811745|-166.4904811745|-166.4904811745|-166.4904811745|-166.4904811745|-166.4904811745|-166.4904811745|-166.4904811745|-166.4904811745|-166.4904811745|-166.4904811745|-166.4904811745|-166.4904811745|-166.4904811745|-166.4904811745|157.01412750422|157.01412750422|157.01412750422|157.01412750422|157.01412750422|155.12672525328|155.12672525328|155.12672525328|155.12672525328|155.12672525328|155.12672525328|155.12672525328|155.12672525328|154.82928874072|154.82928874072|154.58809181912|153.69788844567|151.29764925088|149.85294496843|147.96994190557|146.67770635767|146.67770635767|146.66613728414|146.66613728414|146.66613728414|142.14014643442|-144.63176957825|-144.63176957825|-144.63176957825|-144.63176957825|-145.84609719273|-145.84609719273|-145.84609719273|-145.84609719273|-145.84609719273|-145.84609719273|-145.84609719273|-145.84609719273|-145.84609719273|-145.84609719273|-145.84609719273|-145.84609719273|-145.84609719273|-145.84609719273|-145.84609719273|-145.84609719273|-145.84609719273|-145.84609719273|-145.84609719273|-145.84609719273|-145.84609719273|-145.84609719273|-145.84609719273|-145.84609719273|-145.84609719273|-147.25121774669|136.59257908176|136.59257908176|136.59257908176|136.59257908176|136.59257908176||136.59257908176|136.59257908176|136.59257908176|136.59257908176|136.59257908176|136.59257908176|136.59257908176|136.59257908176|136.59257908176|136.59257908176|134.85330978024|134.85330978024|134.85330978024|134.85330978024|-143.31991470465|-143.31991470465|-143.31991470465|-143.31991470465|-143.31991470465|-143.31991470465|-143.31991470465|-143.31991470465|-143.31991470465|-143.31991470465|-143.31991470465|-143.7888010675|-143.98755504625|-144.61950526786|-144.97463212157|-144.97463212157|-144.97463212157|-146.0495900594|-147.25510040508|-148.39455007167|-149.54284275271|-149.54284275271|-149.54284275271|-149.54284275271|-149.88428012507|-149.88428012507|-149.88428012507|-149.88428012507|-150.2324579484|-150.2324579484|-150.2324579484|-150.2324579484|-150.2324579484|-150.2324579484|-150.2324579484|-150.2324579484|-150.2324579484|-150.2324579484|-150.2324579484|-150.2324579484|-150.2324579484|-150.2324579484|-162.72494785065|150.68339738057|150.27043627816|149.66715430239|149.38572734174|148.85080425802|148.8009949268|148.8009949268||145.82332786599|145.29258753502|145.13621379759|144.49578954805|143.07310254959|142.62391291616|142.62391291616|142.62391291616|142.62391291616|142.62391291616|142.62391291616|142.62391291616|141.44433135747|141.44433135747||138.06036800543|135.41151559794|132.76835100346|129.67594742436|128.22882657205|126.69870382056|124.9985581052|122.74284369544|121.65871776029|||119.19858003639|113.24285916248|110.72589513348|110.72589513348|110.72589513348|110.72589513348|110.72589513348|110.72589513348|110.72589513348|110.72589513348|110.72589513348|110.72589513348|110.72589513348|110.72589513348|110.72589513348|110.72589513348|110.72589513348|110.72589513348|110.72589513348|110.72589513348|110.72589513348|110.72589513348|110.72589513348|110.72589513348|110.72589513348|110.72589513348|110.72589513348|110.72589513348|110.72589513348|110.72589513348|110.72589513348
05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141.38052061802|141.08946735336|140.76607483707|140.40674981896|140.00749979885|139.56388866539|139.52099198362|139.05665216469|139.0514180928|139.0514180928|138.57380228898|137.98200067835|137.74111423842|137.20678562977|136.37976587987|135.84417871607|135.0824194393|134.38046248328|134.22273575345|132.94748959585|131.92499505197|129.72776922821|127.11418209737||125.43799231522|125.11396621863|125.11396621863|125.11396621863|125.11396621863|125.11396621863||125.11396621863|123.45440402738|121.20808490288|121.20808490288|121.20808490288|121.20808490288|121.20808490288|121.20808490288|121.20808490288|121.20808490288|121.20808490288|117.72009704921|116.13344752362|115.72605076951|115.14005641057|114.02228184888|110.77503879214|110.77503879214|110.53893182172||110.49881720426|106.90423981218|105.57137824726|105.04597379578|104.89552796564|104.06052494296|104.06052494296||||103.80058521969|102.07479807456|-114.74932004482|-114.74932004482|-114.74932004482|-114.74932004482|-115.94051880933|-115.94051880933|-117.50057374214|-118.96730678584|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512|-119.90154771512
05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP|-9.5733784096904|-9.5733784096904|-9.5733784096904|-9.6065312908168|-9.6922574094131|-9.7380640828162|-9.8135717435672|-9.8135717435672|-9.8135717435672|-9.8135717435672|-9.8135717435672|-9.88619084314|9.401682493103|9.401682493103|9.401682493103|9.401682493103|9.401682493103|9.401682493103|9.401682493103|9.3829802109273|9.3624478728798|9.3624478728798|9.3624478728798|9.3624478728798|9.3624478728798|9.3624478728798|9.2443869810664|-9.7554112211194|-9.7554112211194|-9.7554112211194|-9.7554112211194|-9.7554112211194|-9.7554112211194||-9.7554112211194|-9.7554112211194|||-9.7554112211194|-9.7554112211194||||-9.7554112211194|-9.7554112211194|-9.7771243271261|-9.7774371846995|-9.7774371846995|-9.8621524422788|-9.9251694777965|-9.989406456594|-9.989406456594|-10.068229531849|-10.179699314529|-10.310221182963|-10.345801021943|-10.446550010099|-10.446550010099|-10.446550010099|-10.446550010099|-10.446550010099|-10.446550010099|-10.553389521058|-10.565348429629|-10.565348429629|-10.565348429629|-10.565348429629|-10.565348429629|-10.565348429629|-10.725386985087|-10.848605686974|-10.848605686974|-10.848605686974|-10.848605686974|-10.848605686974|-10.848605686974|-10.848605686974|-10.848605686974|-10.966228863213|-11.210992038069|10.527516129409|10.527516129409|10.527516129409|10.527516129409|10.527516129409|10.527516129409|10.527516129409|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.44844025049|10.437155865667|10.404585235564|10.404585235564|10.404585235564|10.404585235564|10.404585235564|10.404585235564|10.404585235564|10.404585235564|10.404585235564|10.404585235564|10.404585235564|10.309539125195|10.307265915066|10.285261871924|10.285261871924|10.285261871924|10.116958144097|9.8621751498171|9.8179723102724|9.7110804273989|9.694477255202|9.694477255202|9.694477255202|9.694477255202|9.6460855614881|9.6236854290938|9.6236854290938|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5141757846852|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201||9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201||9.5007046331201|9.5007046331201|9.5007046331201|9.5007046331201|9.4913385299879|9.4770429827591|9.3906037782983|9.3363626826638|9.3363626826638|9.2819106510683|9.2819106510683|9.2819106510683|9.2819106510683|9.2393450131465|9.2037168465774|9.0957967928958|9.0725517462704|9.049501599097|9.0077795863413||8.9947280442596|8.9947280442596|8.9054115684186|8.9054115684186|8.9054115684186|8.9054115684186|8.9054115684186|||8.9054115684186|8.8460136951511|8.8155703612506|8.7546656571053|8.7546656571053|8.7546656571053|8.7546656571053|8.7546656571053|8.7546656571053|8.7546656571053|8.7546656571053|8.6040727785585|8.4723034623991|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365|8.2197979936365
05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP|-59.879936619032|-59.879936619032|-59.879936619032|-59.879936619032|-59.879936619032|-59.879936619032|-59.879936619032|-59.879936619032|-59.879936619032|-59.879936619032|-59.879936619032|-60.22544983315|-60.22544983315|-60.42827975405|-60.692530389768|-62.338647573239|-62.763357923038|-62.836598116853|-62.836598116853|-62.836598116853|-62.836598116853|-62.836598116853|-62.836598116853|-62.836598116853|-62.836598116853|-64.285109103496|58.951919931186|58.951919931186|58.951919931186|58.951919931186|58.951919931186|58.951919931186|58.951919931186|57.129705768898|57.129705768898||||57.129705768898|56.745201434249||||56.745201434249|56.745201434249|56.745201434249|56.745201434249|56.745201434249|56.745201434249|56.745201434249|56.745201434249|56.745201434249|56.745201434249|56.745201434249|56.745201434249|56.745201434249|54.480153549109|53.64927501866|53.64927501866|53.64927501866|53.64927501866|-57.396890389715|-57.396890389715|-57.396890389715|-57.396890389715|-57.457657005825|-57.641518383897|-57.641518383897|-57.807020802936|-59.297858604282|-59.858820792139|-60.27758938592|-60.27758938592|-60.27758938592|-60.27758938592|-60.27758938592|-60.27758938592|-60.27758938592|-60.27758938592|-61.466879842229|-61.466879842229|-61.746273461919|-62.46961025832|-62.915823243701|-63.274018480137|-63.274018480137|-63.274018480137|-63.274018480137|-63.274018480137|-63.274018480137|-63.274018480137|-64.440840617103|-64.947868961807|-64.947868961807|-64.947868961807|-64.947868961807|-64.947868961807|-64.947868961807|-64.947868961807|-64.947868961807|-64.947868961807|-64.947868961807|-64.947868961807|-64.947868961807|-65.562543916168|-66.143323738776|-67.121043557814|-67.805472877197|-67.805472877197|-67.805472877197|-68.174995959079|-68.174995959079|-68.174995959079|-68.174995959079|-68.174995959079|-68.174995959079|-68.174995959079|-69.141499722784|-69.141499722784|-69.529870789123|-70.189645759345|-70.499821548198|-71.088774739634|-71.088774739634|-73.315452004948|-74.308267171161|-75.553317554545|-76.124835790793|-76.124835790793|-76.124835790793|-76.124835790793|-76.944259658566|-80.640749255216|-80.640749255216|-81.228614267813|-81.681790070519|-83.163101519463|-84.249830210483|-84.249830210483|-84.249830210483|-85.124808377994|-85.260898028229|-86.156554551494|78.453129814275|78.453129814275||78.453129814275|78.453129814275|78.453129814275|78.453129814275|78.453129814275|78.453129814275|78.453129814275|78.453129814275|78.453129814275|78.453129814275|77.521421960802|-83.337729684994|-83.337729684994|-83.337729684994|-83.337729684994|-83.337729684994|-83.337729684994|-83.337729684994|-83.337729684994|-83.337729684994|77.350531156429|77.350531156429|77.350531156429|77.350531156429|73.681147000931|73.237386912927|73.017757438859|73.017757438859|72.510108559843|72.510108559843|72.510108559843|72.510108559843|72.510108559843|72.510108559843|72.510108559843|72.510108559843|72.510108559843|69.689005950553||68.054451734338|67.992817101019|67.992817101019|67.992817101019|67.992817101019|67.992817101019||67.992817101019|67.992817101019|67.992817101019|67.992817101019|67.992817101019|67.992817101019|67.992817101019|67.992817101019|67.992817101019|67.992817101019|67.98646056336|67.123849308953|65.526498808315|63.165550671077|60.770056470739|59.452752773799|59.452752773799|59.452752773799|58.298699093547||58.298699093547|58.298699093547|58.298699093547|57.626332919561|55.048558679582|55.048558679582|52.415063504115|||50.986181925552|50.314422205663|50.314422205663|-59.567228421734|-59.567228421734|-59.567228421734|-59.567228421734|-63.658031367777|-63.953367126781|-66.681519072142|-71.690577552149|-74.733889947809|-75.939368996695|-75.939368996695|-77.838187943648|-78.870209334902|72.010735815363|72.010735815363|72.010735815363|72.010735815363|72.010735815363|72.010735815363|72.010735815363|72.010735815363|68.240417855262|68.240417855262|65.17268837081|62.596665362369|-60.816328918657|-61.690364320765|-62.685636447401
05809|28054|/equities/smart-metering-systems-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP|99.563522114989|98.889485014717|98.889485014717|98.889485014717|98.889485014717|98.889485014717|98.889485014717|98.889485014717|98.696230898718|98.696230898718|97.925824188701|97.925824188701|97.925824188701|97.274429983024|95.688435759947|-96.926872639932|-96.926872639932|-96.926872639932|-96.926872639932|-96.926872639932|-96.926872639932|-96.926872639932|-96.926872639932|95.355117811863|95.355117811863|95.355117811863|94.939014874238|94.331833795919|94.331833795919|94.331833795919|94.331833795919|94.331833795919|94.331833795919|94.331833795919|94.022639373955|-95.871333632619||-95.871333632619|-95.871333632619|-95.871333632619|||-95.871333632619|-95.871333632619|-95.871333632619|93.354077725774|92.29063733989|91.706268458167|91.312517118233|90.508351590653|90.25928039288|90.110278063189|90.110278063189|90.110278063189|90.110278063189|90.110278063189|90.110278063189|90.110278063189|90.110278063189|89.866978253668|-91.466279190546|-91.466279190546|-91.466279190546|-91.466279190546|-91.466279190546|-91.466279190546|-91.466279190546|-91.466279190546|-91.801419118782|-93.118245923673|-93.831384274866|89.170684393351|87.647987321687|-88.032459204318|-88.032459204318|-88.032459204318|-88.148182181904|-88.148182181904|-88.148182181904|-88.148182181904|-88.601353785629|-88.601353785629|-88.601353785629|-88.601353785629|-88.601353785629|-88.601353785629|-88.601353785629|-88.601353785629|-88.601353785629|-88.723973899384|-88.723973899384|-88.723973899384|-88.723973899384|-88.723973899384|-88.723973899384|-88.723973899384|-88.723973899384|-88.723973899384|-88.880531793723|-89.161703434133|-89.596334605905|-89.865370173689|-90.306941509537|-90.306941509537|-90.456718044874|-90.456718044874|-90.646358469457|-90.81817497515|-91.222617023071|-91.222617023071|89.418196427646|89.418196427646|89.418196427646|89.418196427646|89.418196427646|89.418196427646|89.418196427646|89.418196427646|89.418196427646|89.418196427646|89.418196427646|89.418196427646|89.418196427646|89.418196427646|89.418196427646|89.418196427646|89.418196427646|89.418196427646|89.345949075623|89.345949075623|89.267721703763|89.041911817386|88.852120002988|88.724972058493|88.724972058493|88.724972058493|88.724972058493|88.724972058493|88.724972058493|86.744415178517|85.104906177763|84.794089330189|84.794089330189|84.794089330189|84.794089330189|84.794089330189|84.794089330189|84.794089330189|84.794089330189|84.794089330189|-86.396876228311|-86.396876228311|-86.396876228311|-86.396876228311|-86.396876228311|-86.396876228311|-86.396876228311|-86.396876228311|-86.396876228311|-86.396876228311|-86.396876228311|-86.396876228311|-86.396876228311|-86.396876228311|-86.468755179487|-86.593062751649|-86.778205667337|-86.778205667337|-86.778205667337|-86.787938317917|-86.787938317917|-86.787938317917|-87.144929260305|-87.969367285891|-88.482629215633|-88.694605759529|-88.694605759529|-88.760673659541|-89.486858095833|-89.708559144529|-89.708559144529|-89.708559144529|-89.708559144529|-89.708559144529|-89.708559144529|-89.708559144529|-89.708559144529|-89.708559144529|-89.708559144529|-89.708559144529|-89.708559144529|-90.215065546601|-91.102847386034|-91.486499045328|-91.679350591267|-91.679350591267|-91.679350591267|-92.549280299704|-98.015870983911|94.387922146241|-98.025343105572|-98.025343105572|-98.025343105572|96.561463602587|96.561463602587|96.561463602587|96.561463602587|96.073846243271|94.098719489187|93.681909441517|93.163232034629|92.745259596446|91.550291407482|90.786162768343|90.786162768343|90.656843197057|-93.775645545355|-93.775645545355|-93.775645545355|||-93.775645545355|-93.775645545355|-93.775645545355|-93.775645545355|-93.775645545355|-94.398337579692|-99.870959741049|-99.870959741049|-99.870959741049|-103.03580536245|-103.03580536245|-103.88778924279|-104.42196162312|-104.42196162312|-104.91329450705|-104.99254936751|-105.86394187671|-106.04314102045|-106.04314102045|-106.28682013475|-106.78329712566|-106.78329712566|-106.78329712566|-106.78329712566|-106.78329712566|-106.78329712566|-106.78329712566|-106.78329712566|-108.63143769035|107.27268156283|107.27268156283
05811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.967353211107||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP|171.48122234583|171.48122234583|171.48122234583|171.48122234583|171.48122234583|171.48122234583|171.48122234583|170.16246520413|167.51941290313|-182.75196642426|-182.75196642426|-183.86434872852|-183.86434872852|-183.86434872852|-185.23816355849|-190.28128962147|-191.06255165325|-192.30685189607|-192.30685189607|-192.65767987623|-192.65767987623|-192.65767987623|-192.65767987623|-193.94187348037|177.59468013723|177.59468013723|177.59468013723|177.59468013723|177.59468013723|177.59468013723|177.59468013723|177.59468013723|177.59468013723||177.59468013723|177.59468013723|||177.59468013723|176.63663911181||||176.63663911181|175.92403464138|174.82024916375|-191.84228138255|-191.84228138255|-191.84228138255|-191.84228138255|-191.84228138255|-191.84228138255|-191.84228138255|-191.84228138255|-191.84228138255|-191.84228138255|-191.84228138255|-191.84228138255|-191.84228138255|-191.84228138255|-191.84228138255|-191.84228138255|-191.84228138255|-191.84228138255|-191.84228138255|-191.84228138255|-193.45301169255|-193.45301169255|-193.45301169255|-193.45301169255|-193.59655509006|-193.59655509006|-193.59655509006|-193.59655509006|-193.59655509006|-193.59655509006|-196.51839590085|-199.59821817624|-203.66469364417|-206.07743602608|-206.87585152341|-206.87585152341|188.23093697006|188.23093697006|188.23093697006|181.41215066308|168.89127868407|-184.98478102086|-184.98478102086|-184.98478102086|-184.98478102086|-184.98478102086|-184.98478102086|-184.98478102086|-184.98478102086|-184.98478102086|-184.98478102086|-184.98478102086|-184.98478102086|-184.98478102086|-184.98478102086|-184.98478102086|-184.98478102086|-184.98478102086|-184.98478102086|-184.98478102086|-187.89420588147|-192.60345133816|-192.60345133816|-192.60345133816|-194.27156226421|-194.27156226421|-194.27156226421|-194.27156226421|-194.27156226421|-194.27156226421|-194.27156226421|-194.27156226421|-194.27156226421|-194.27156226421|-194.27156226421|-194.27156226421|-195.65173601867|-198.56859964531|-201.16660257214|-201.16660257214|-201.16660257214|-201.16660257214|-201.16660257214|-201.16660257214|-201.16660257214|-201.16660257214|-201.16660257214|-201.16660257214|-201.16660257214|-201.16660257214|-201.16660257214|-202.70733330905|-205.2470371796|-206.97466960645|-206.97466960645|-206.97466960645|-208.61074315946|-211.88971055261|-212.23300969061|-212.55334003167|-218.55926670186|-219.29538816425|-219.29538816425|-220.28018834|-220.28018834|-220.28018834|-220.28018834|-220.28018834|-222.40577058666|-225.76196596217|211.61062901742|211.61062901742|211.61062901742|211.61062901742|211.61062901742|208.40070314679|-223.6933894268|-223.6933894268|-223.6933894268|-223.6933894268|-223.6933894268|-223.6933894268|-223.6933894268|-223.6933894268|-223.6933894268|-223.6933894268|-223.6933894268|-223.6933894268|-223.6933894268||-224.98154482481|-228.07949865788|-232.53277035256|212.93894602108|212.93894602108|212.93894602108|212.93894602108|212.93894602108|212.93894602108||212.93894602108|212.93894602108|212.93894602108|212.93894602108|212.93894602108||212.93894602108|212.93894602108|212.93894602108|212.93894602108|212.93894602108|212.93894602108|212.93894602108|212.48803832891|212.48803832891|212.48803832891|212.48803832891|209.47561102843|208.02543309265|208.02543309265|206.5838153951|205.01534993037|203.59483885086|202.37203740319|199.24670907347||188.38523484699|186.25025856751|181.43917754246|174.31575587671|-196.32679436565|-196.32679436565|-196.32679436565|||-196.32679436565|-196.32679436565|-196.32679436565|-196.32679436565|-196.32679436565|-196.32679436565|-196.32679436565|-202.15199696091|-203.51559983102|-203.51559983102|-203.51559983102|-203.51559983102|-205.1217332162|-205.1217332162|-210.24637447877|-212.42374331734|-213.95165310278|-213.95165310278|-213.95165310278|-213.95165310278|-213.95165310278|-213.95165310278|-213.95165310278|-213.95165310278|-213.95165310278|-215.19464304877|-215.19464304877|-216.80515165276|-218.38906298685|-221.58229203807|-225.78032923392
05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP|63.099360603655|62.767731165401|62.767731165401|62.672881497267|62.672881497267|62.672881497267|62.202321168968|62.202321168968|59.663694511065|58.239033345701|58.239033345701|58.239033345701|58.239033345701|58.239033345701|58.132257068954|57.302787767029|57.302787767029|56.6530990448|55.808997879028|55.135526387616|55.135526387616|55.135526387616|53.489474103102|53.012127690716|53.012127690716|53.012127690716|53.012127690716|53.012127690716|53.012127690716|53.012127690716|53.012127690716|53.012127690716|53.012127690716|53.012127690716|53.012127690716|53.012127690716||53.012127690716|53.012127690716|53.012127690716|||53.012127690716|53.012127690716|53.012127690716|53.012127690716|53.012127690716|53.012127690716|53.012127690716|53.012127690716|53.012127690716|53.012127690716|53.012127690716|53.012127690716|53.012127690716|53.012127690716|53.012127690716|53.012127690716|53.012127690716|53.012127690716|53.012127690716|53.012127690716|52.973612403187|52.973612403187|51.281792322036|-58.104332627097|-58.104332627097|-58.104332627097|-58.171480484847|-59.029422252315|-59.043801909175|-60.054223622973|-60.135560687453|-60.135560687453|-60.135560687453|-60.135560687453|-61.35062353707|-61.372916567068|-63.042129900434|-63.519032163067|-64.160036160596|-64.427817532363|-65.458685341745|-65.637428538964|-67.186033108682|-67.26146705523|-67.26146705523|-67.26146705523|-67.26146705523|-67.768296643262|-68.536994532485|-69.357771745146|-70.117685882141|-70.117685882141|-70.117685882141|-70.117685882141|-70.117685882141|-70.117685882141|-70.117685882141|-70.117685882141|-70.117685882141|-70.117685882141|-70.117685882141|-70.117685882141|-70.117685882141|-70.441871846042|-71.363192465925|-72.057027490816|-72.057027490816|-72.141140893523|-72.79015663313|-72.794326924482|-72.794326924482|-72.794326924482|-72.794326924482|-72.794326924482|-72.794326924482|-74.310748397363|-74.310748397363|-74.310748397363|-74.310748397363|-74.310748397363|-74.310748397363|-74.653475448113|-74.653475448113|-74.653475448113|-74.653475448113|-74.653475448113|-74.653475448113||-74.653475448113|-74.653475448113|-74.653475448113|-74.653475448113|-74.653475448113|-74.653475448113|-74.653475448113|-74.653475448113|-74.653475448113|-74.653475448113|-74.653475448113|-74.653475448113|-74.653475448113|-74.653475448113|-74.653475448113|-74.792751176072|-75.836390449949|-76.290438495684|-77.939375597689|-79.027082556325|72.814096758595|72.814096758595|70.929734223242|70.929734223242|70.929734223242|70.929734223242|70.929734223242|70.929734223242|70.929734223242|70.929734223242|70.123741376983|70.123741376983|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608||69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608|69.270243724608||69.270243724608|69.270243724608|69.270243724608|69.270243724608|68.578048582898|68.325606739109|-77.207478499511|-77.207478499511|-77.207478499511|||-77.207478499511|-77.207478499511|-77.207478499511|-77.207478499511|-77.207478499511|-77.207478499511|-77.207478499511|-77.207478499511|-77.207478499511|-78.380533192002|-80.178373943261|-80.653746960883|-81.92082698955|-82.273142371066|-84.874868151444|-84.874868151444|-85.697349583358|-85.697349583358|-85.697349583358|-87.174833124711|-88.236534027834|-88.236534027834|-88.236534027834|-88.568370718182|-89.062594675136|-89.062594675136|-89.062594675136|-89.062594675136|-89.062594675136|-92.093804747403|79.60286200656
05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP|24.50847068602|24.50847068602|24.50847068602|24.50847068602|24.50847068602|24.50847068602|24.50847068602|24.50847068602|24.50847068602|24.50847068602|24.50847068602|24.50847068602|24.50847068602|24.50847068602|24.50847068602|24.50847068602|24.50847068602|24.50847068602|24.50847068602|24.50847068602|24.147189731666|23.499100070606|-25.19488900965|-25.243209985291|-25.902455068733|25.443276886747|25.443276886747|25.443276886747|25.443276886747|25.443276886747|25.184196265324|24.565856443114|24.565856443114|24.565856443114|24.565856443114|24.565856443114||24.565856443114|24.565856443114|24.565856443114|||24.565856443114|24.565856443114|24.565856443114|24.565856443114|24.565856443114|24.565856443114|24.565856443114|-25.522105053774|-25.522105053774|-25.522105053774|-25.522105053774|-25.522105053774|-25.522105053774|-25.522105053774|-25.522105053774|-25.522105053774|-25.522105053774|-25.522105053774|-25.522105053774|-25.522105053774|-25.522105053774|-25.522105053774|-25.522105053774|-25.522105053774|-26.013450017363|-26.647166745299|-27.889073707918|-28.172305162593|-28.341449587261|-28.804313631069|-28.804313631069|-28.804313631069|-28.804313631069|-28.804313631069|-29.209238550411|-29.690819763857|-29.982022417605|-30.281200136446|-30.281200136446|-30.324667309946|28.924503229463|28.924503229463|28.924503229463|28.924503229463|28.924503229463|28.924503229463|28.924503229463|28.742780789627|28.161272530807|28.161272530807|-29.197810402312|-29.197810402312|-29.443123436414|-29.6245812315|-29.671592126957|-29.671592126957|-29.671592126957|-29.671592126957|-29.671592126957|-29.671592126957|-29.671592126957|-29.771903469081|-29.771903469081|-30.337670911148|-30.45919899377|-30.45919899377|-30.45919899377|-30.45919899377|-30.815883363181|-30.815883363181|-30.815883363181|-31.138439767719|-31.138439767719|-31.138439767719|-31.177156679234|-31.563279354524|-31.563279354524|-31.572532243145|-31.896147271674|-32.097941527412|-32.189934979595|-32.503260571335|-32.638224920144|-32.638224920144|-32.638224920144|-32.638224920144|-32.799138952748|-33.140190114766|-33.140190114766|-33.140190114766|-33.140190114766|-33.140190114766|-33.140190114766|-33.371323468718|-33.419102960203|-33.419102960203|-33.649003776548|-33.828650627313|-33.828650627313|-33.828650627313|-33.828650627313|-33.994054328267|-34.209944161447|-34.209944161447|-34.492736052464|-34.492736052464|-34.492736052464|-34.77992015291|-34.77992015291|-34.926577943439|33.544912345017|33.10713384304|33.10713384304|33.10713384304|33.10713384304|33.10713384304|33.10713384304|33.10713384304|33.10713384304|33.087925356334|33.084363321139|32.986986819356|32.986986819356|32.986986819356|32.986986819356|-34.526992442077|-34.526992442077|-34.526992442077|-34.526992442077|-34.526992442077|-34.526992442077|-34.526992442077|-34.526992442077|-35.145558235903|-35.145558235903|-35.171777026936|-35.171777026936|-35.171777026936|-35.171777026936|-35.171777026936|-35.171777026936|-35.171777026936|-35.171777026936|-35.171777026936|-35.171777026936|-35.171777026936|-35.171777026936|-35.544397849821|-35.855211916936|-35.855211916936|-35.855211916936|-35.855211916936|35.210372404509|-34.761204979759|-34.798307919879|-35.075996482415|-35.075996482415|-35.075996482415|-35.075996482415|-35.075996482415|-35.075996482415|-35.075996482415|-35.075996482415|-35.075996482415|-35.075996482415|-35.075996482415|-35.563228064161|33.680709594509|-33.749126183362|-33.749126183362|-33.749126183362|-33.749126183362|-33.749126183362|-33.749126183362|-33.749126183362|-33.749126183362|-33.749126183362|||-33.749126183362|-34.082124045895|-34.082124045895|-34.082124045895|-34.082124045895|-34.082124045895|-34.082124045895|-34.082124045895|-34.082124045895|-36.198319226952|-37.669850859876|-38.235515172257|-38.235515172257|-38.235515172257|-38.834916599342|-39.089024662911|-39.089024662911|-39.089024662911|-39.089024662911|-39.20497716791|-39.877630804718|-40.118155008172|-40.118155008172|-40.118155008172|-40.118155008172|-40.552241119649|-40.719661060203|-40.846507183466|-40.846507183466|-40.846507183466|38.553109143536
05815|949193|/equities/secure-income-reit-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP|-10.019754093756|-10.019754093756|-10.048060119008|-10.102805832266|-10.102805832266|-10.102805832266|-10.102805832266|-10.102805832266|-10.102805832266|-10.102805832266|-10.102805832266|-10.102805832266|-10.113117354047|-10.201749751759|9.5484015353967|9.5484015353967|9.5484015353967|9.5484015353967|9.5484015353967|9.5484015353967|9.5484015353967|9.5484015353967|9.4523344600873|9.4523344600873|9.4523344600873|9.3709273961602|9.289363241573|9.2125772486605|9.2125772486605|9.2125772486605|9.0534188494062|8.9343544360637|8.8831715977456|8.8401908782087|8.7811001322105|8.7811001322105|||8.7406663388494|8.675185306258||||8.6424274526117|8.5488084777724|8.5170098923457|8.4583441574057|8.3820490129215|8.3423917798564|8.3423917798564|8.3423917798564|8.3423917798564|8.3423917798564|8.3423917798564|8.3423917798564|8.3423917798564|8.3423917798564|8.3423917798564|8.3423917798564|8.3423917798564|8.3423917798564|8.2957313183851|8.2957313183851|8.0963676907296|-8.8856327940846|-8.8856327940846|-8.8856327940846|-8.8856327940846|-8.8856327940846|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.2862053541406|8.1985622675402|8.0500688322366|8.003257437087|8.003257437087|8.003257437087|8.003257437087|8.003257437087|8.003257437087|8.003257437087|8.003257437087|8.003257437087|8.003257437087|8.003257437087|8.003257437087|8.003257437087|8.003257437087|7.9081448211604|7.9081448211604|7.9081448211604|7.9062719493369|7.8617180316053|7.8617180316053|7.8617180316053|7.8617180316053|7.8617180316053|7.8617180316053|7.8617180316053|7.8617180316053|7.8452424438355|7.8123369049581|7.8123369049581|7.7137074284589|7.6385282710791|7.6385282710791|7.6144089568629|7.6144089568629||7.6144089568629|7.6144089568629|7.6144089568629|7.6144089568629|7.6144089568629|7.6144089568629|7.6144089568629|7.6144089568629|7.6144089568629|7.6144089568629|7.6144089568629|7.6144089568629|7.6144089568629|7.6144089568629|7.6144089568629|7.6144089568629|7.6144089568629|7.6144089568629|7.6144089568629|7.6144089568629|7.5982322018427|-8.0154658136735|-8.0154658136735|-8.0154658136735|-8.0154658136735|-8.0154658136735|-8.0154658136735|-8.0154658136735|-8.0154658136735|-8.0154658136735|-8.0154658136735|-8.0154658136735|-8.0154658136735|-8.0154658136735|-8.0154658136735|-8.0154658136735|-8.0154658136735|-8.0154658136735|-8.0154658136735|-8.0154658136735|-8.0154658136735|-8.0154658136735|-8.0154658136735|-8.0154658136735|-8.0154658136735|7.7417978145707|7.7417978145707|7.7417978145707|7.7417978145707|7.7417978145707|7.7417978145707|7.7417978145707|7.7417978145707|7.7417978145707|7.7417978145707|7.7417978145707|7.7417978145707|7.7417978145707|7.7417978145707|7.7417978145707|7.7417978145707|7.7417978145707|7.7417978145707|7.7375532099525|7.6811700870505|7.6361354488786|7.6361354488786|7.6057064421371|7.5380068760663|7.3677852398323|7.3375393821318|7.2794879491151|7.2494310333796|7.1893678191048|7.1129548052305||7.1129548052305|7.1129548052305|7.1129548052305|7.1129548052305|7.0166164746278|6.9117958667536|6.7417570122338|||6.7417570122338|6.7417570122338|6.7202856019975|-7.4356791967836|-7.4356791967836|-7.4356791967836|-7.4356791967836|-7.4356791967836|-7.4356791967836|-7.5757548273368|-7.7786165542915|-7.8515184000151|-7.9072426772798|-8.019713902549|-8.2307579577166|-8.2307579577166|-8.3603802183771|-8.3603802183771|-8.362089260806|-8.3687537988793|-8.3687537988793|-8.3687537988793|-8.3687537988793|-8.3687537988793|-8.3687537988793|-8.3687537988793|-8.3687537988793|-8.3687537988793|-8.416116415769|-8.416116415769|-8.416116415769
05817|968981|/equities/blue-prism-group-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP|-93.580271306103|-93.580271306103|-93.580271306103|-93.914189831488|-95.585212619297|-95.605791629676|-95.866158976957|-99.229062732508|-100.05088562802|-100.05088562802|-100.05088562802|-102.96066289865|-102.96066289865|-105.65628821014|-107.34310241936|-109.9590023491|-110.81954949672|-110.81954949672|-110.81954949672|-111.22990739624|-111.22990739624|-111.22990739624|-111.22990739624|-111.22990739624|-112.09989948053|-114.30299380246|-114.30299380246|-114.30299380246|-114.30299380246|-114.81444001665|-114.99381834125|-116.82128149774|-116.82874108276||-116.82874108276|-116.88445734737|||-116.88445734737|-116.88445734737||||-116.88445734737|-116.88445734737|-116.88445734737|-116.88445734737|-116.88445734737|-116.88445734737|-116.88445734737|-116.88445734737|-117.81606456702|-118.30118064819|-118.49020216132|-119.06689095127|-120.87661514931|-121.00177341758|115.72894165372|115.72894165372|115.72894165372|115.72894165372|-120.60988007632|-120.60988007632|-120.60988007632|-120.60988007632|-120.60988007632|-120.67208693918|-120.74953824609|-122.0183078087|-123.51061326007|-125.32909479119|-127.98511007073|121.95091223196|121.95091223196|121.95091223196|121.95091223196|121.95091223196|121.95091223196|121.95091223196|121.95091223196|121.35656541669|120.48233700111|120.48233700111|120.48233700111|120.48233700111|120.48233700111|120.48233700111|120.48233700111|120.48233700111|119.5778391131|118.179073291|118.179073291|118.179073291|118.179073291|118.179073291|118.179073291|118.179073291|109.3583289451|109.3583289451|109.3583289451|108.46265115194|108.46265115194|108.46265115194|105.49460866112|105.33211132838|103.31446835187|103.31446835187|103.31446835187|103.31446835187|103.31446835187|103.31446835187|103.31446835187|102.38761070698|102.38761070698|102.38761070698|101.46401265958|100.89334375438|100.32593877643|99.828820947471|97.898691552284|97.831257706884|-99.598789726261|-99.598789726261|-99.598789726261|-100.76310998705|-101.8121660209|-103.00171173682|-103.0463473915|-103.3982428433|-103.3982428433|-103.3982428433|-103.3982428433|-103.3982428433|-103.3982428433|-103.3982428433|-103.3982428433|-103.3982428433|-104.62563990239|-105.85086864414|-105.85086864414|-105.85086864414|-105.85086864414|-105.85086864414|-105.85086864414|-105.85086864414|-106.89263284408|-108.11102398461|-108.39288827611|-108.39288827611|-108.39288827611|-108.39288827611|-108.81365036118|-110.38570757398|-110.38570757398|-113.06189442221|-116.1798831152|114.25504436131|114.25504436131|114.25504436131|114.25504436131|114.25504436131|114.25504436131|114.25504436131|114.25504436131|113.19087827564|113.19087827564|113.19087827564|113.19087827564|113.19087827564|113.19087827564|109.66764320666|105.99514466361|105.99514466361|105.99514466361|-113.80480638372||-113.80480638372|-113.80480638372|-113.80480638372|-113.80480638372|107.62389579301|107.62389579301|107.62389579301|106.23420129185|106.23420129185||106.23420129185|106.23420129185|106.23420129185|106.23420129185|106.23420129185||106.23420129185|106.23420129185|106.23420129185|106.23420129185|106.23420129185|106.23420129185|106.23420129185|105.57262517066|105.57262517066|105.57262517066|105.57262517066|105.57262517066|105.57262517066|105.57262517066|105.57262517066|105.57262517066|105.57262517066|105.57262517066|105.57262517066||105.57262517066|-114.23073373864|-114.23073373864|-114.23073373864|-114.23073373864|-114.23073373864|-114.23073373864|||-114.23073373864|-114.23073373864|-114.23073373864|-114.23073373864|-114.23073373864|-114.23073373864|-114.23073373864|-114.23073373864|-114.23073373864|-118.5788411678|-118.60982657154|-118.72203308431|-119.67809355356|-119.98677129323|-121.64640712269|115.67666212479|115.67666212479|115.67666212479|115.67666212479|115.67666212479|115.67666212479|-119.97351967339|-119.97351967339|-119.97351967339|-119.97351967339|-119.97351967339|-119.97351967339|-119.97351967339|-121.70984794304|-122.44982689404|-123.93777898708
05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP|322.39980249121|318.82756137533|318.16334469763|317.26282006334|314.56980007038|311.85533341153|309.92094688746|309.92094688746|309.92094688746|309.92094688746|309.92094688746|309.92094688746|309.92094688746|309.92094688746|309.92094688746|309.92094688746|309.92094688746|309.92094688746|295.6958551798|295.6958551798|295.6958551798|295.6958551798|295.6958551798|295.6958551798|295.6958551798|295.6958551798|295.6958551798|294.12873102932|293.21636482641|-318.9728671217|-318.9728671217|-318.9728671217|-318.9728671217|-318.9728671217|-318.9728671217|-318.9728671217||-318.9728671217|-321.83163208694|-321.83163208694|||-321.83163208694|-329.14742092315|-329.14742092315|-329.14742092315|-329.14742092315|-329.14742092315|-329.14742092315|-332.73138385574|-332.73138385574|-339.53487095083|-341.09430105648|-344.59173777325|-346.53475827888|-347.26084253208|-348.17871392454|-348.74268502775|-348.74268502775|-348.74268502775|-349.74529626123|-349.74529626123|-350.95158623168|-350.95158623168|-351.36228511855|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|322.15802989613|320.8852090204|320.8852090204|318.76967126399|317.02185695999|312.78118590799|312.78118590799||310.67892239879|310.67892239879|310.67892239879|310.67892239879|310.67892239879|310.67892239879|310.67892239879|310.67892239879|310.67892239879|310.67892239879|310.67892239879|310.67892239879|310.67892239879|309.05657718789|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|306.97254792335|305.94171991483|294.15746657204|292.75329130834|292.42700533012|291.2228359894|291.2228359894|278.71592338394|276.23170641044|276.23170641044|276.23170641044|276.23170641044|276.23170641044|276.23170641044|276.23170641044|276.23170641044|271.92411823382|266.02679803758||264.05587999455|258.10431164759|256.86701402684|256.37446308158|255.21106357366|255.21106357366|250.294104444|250.294104444|250.294104444|250.294104444|246.54089065284|241.66632435819|237.8514715091|233.11274612123||226.34749569025|224.83055076695|217.4200579336|214.45561924805|208.0617991645|205.84644351611|205.2409630487|205.2409630487|205.2409630487|||205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|205.2409630487|202.83533939919|202.83533939919|202.83533939919|202.83533939919|198.36926783015|197.52259654448
05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP|107.48098606797|107.48098606797|107.48098606797|107.48098606797|107.48098606797|107.48098606797|107.48098606797|107.48098606797|107.48098606797|107.48098606797|102.49998902979|97.5766500864|-105.38067604001|-105.38067604001|-105.38067604001|-105.38067604001|-105.38067604001|-105.38067604001|-105.38067604001|-105.38067604001|-105.38067604001|-105.38067604001|-105.38067604001|-105.49900495091|-105.49900495091|-105.49900495091|-105.49900495091|-105.49900495091|-105.49900495091|-105.49900495091|-105.49900495091|-105.49900495091|-105.49900495091||-105.49900495091|-106.89166833603|||-107.71282855136|100.81681714209||||100.81681714209|100.81681714209|100.81681714209|100.81681714209|100.81681714209|100.81681714209|100.81681714209|100.81681714209|98.483130615644|96.569033271396|96.36744754884|96.36744754884|95.636050627997|-101.49301124295|-101.49301124295|-101.49301124295|-101.49301124295|-101.49301124295|-101.49301124295|-101.49301124295|-101.49301124295|-101.49301124295|-101.49301124295|-102.03968462675|-102.03968462675|-102.03968462675|-104.29187218049|96.891125402703|96.891125402703|96.891125402703|96.891125402703|96.891125402703|96.891125402703|96.891125402703|96.891125402703|96.891125402703|96.891125402703|96.891125402703|95.671251837693|95.467100080985|95.467100080985|95.331978238093|95.331978238093|88.765533037172|88.28335942662|88.28335942662|88.28335942662|88.28335942662|88.28335942662|88.28335942662|88.28335942662|88.28335942662|88.28335942662|88.214288811289|84.744762955333|-94.892833678537|-94.892833678537|-94.892833678537|-94.892833678537|-95.074259829315|-95.239177571173|-95.999642966451|-97.662461437637|-97.662461437637|90.886023692745|90.886023692745|90.886023692745|90.886023692745|90.886023692745|90.886023692745|90.886023692745|90.886023692745|89.704469871144|-96.863428733015|-96.863428733015|-96.863428733015|-96.863428733015|-96.863428733015|-96.863428733015|-97.684918135695|-98.868798488039|92.31020584567|92.31020584567|92.31020584567|92.31020584567|92.31020584567|92.31020584567|92.31020584567|92.31020584567|92.31020584567|92.31020584567|92.31020584567|92.31020584567|92.31020584567|92.31020584567|92.31020584567|92.31020584567|92.31020584567|92.31020584567|92.31020584567|92.31020584567|92.31020584567|92.31020584567|92.31020584567|92.31020584567|90.963562864547|90.540065441402|88.74164817125|88.74164817125|88.74164817125|88.74164817125|88.74164817125|88.74164817125|88.74164817125|88.74164817125|88.74164817125|88.74164817125|88.74164817125|87.430162718896|87.203511877197|86.028906154784|83.943227026366|82.636544346429|82.636544346429|82.636544346429|82.636544346429|82.636544346429|82.636544346429|81.306610269963|81.306610269963|81.306610269963|81.306610269963||81.306610269963|81.182349067727|80.533167580542|80.009071274794|79.317656347013|79.317656347013|79.317656347013|77.462108232128|77.462108232128||77.462108232128|77.462108232128|77.462108232128|77.462108232128|77.462108232128||77.462108232128|77.462108232128|77.462108232128|77.462108232128|77.462108232128|77.462108232128|77.462108232128|77.462108232128|77.462108232128|77.462108232128|77.032893712374|76.405996065506|74.96258579111|74.96258579111|72.76287328773|70.785416306978|70.446052767783|70.446052767783|70.446052767783||69.988952029579|-79.515445997966|-79.515445997966|-79.515445997966|-79.515445997966|-79.515445997966|-79.515445997966|||-79.515445997966|-79.515445997966|-79.515445997966|-79.515445997966|-79.515445997966|-79.515445997966|-79.515445997966|-82.386051074943|-83.688947775056|-85.823274932625|-86.665857882767|-88.073176273007|-88.267380141794|-88.267380141794|-90.937088436086|-92.174545334665|-93.170936844428|-93.170936844428|-93.170936844428|-93.170936844428|-94.677136739858|-94.677136739858|-94.677136739858|-94.693138789912|-94.693138789912|-94.693138789912|-95.00793234483|-95.64881183456|-96.996453705456|-96.996453705456|-96.996453705456
05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP|12.81926515001|12.81926515001|12.81926515001|12.629385863638|12.629385863638|12.629385863638|12.629385863638|12.583761916002|12.378624529132|-13.172922901684|-13.172922901684|-13.172922901684|-13.172922901684|-13.172922901684|-13.172922901684|-13.172922901684|-13.172922901684|-13.218269441046|-13.218269441046|-13.218269441046|-13.218269441046|-13.218269441046|-13.218269441046|-13.36474386577|12.81350451172|12.81350451172|12.81350451172|12.81350451172|12.81350451172|12.81350451172|12.81350451172|12.81350451172|12.597226785957|12.533512182779|12.533512182779|12.533512182779||12.533512182779|12.533512182779|12.533512182779|||12.533512182779|12.533512182779|12.533512182779|12.533512182779|12.533512182779|12.533512182779|12.533512182779|12.533512182779|12.510569541263|12.36975679367|12.36975679367|12.36975679367|12.36975679367|12.136396354759|12.081188446652|12.081188446652|12.081188446652|12.01017443399|12.01017443399|12.01017443399|12.01017443399|12.01017443399|11.768551657452|11.768551657452|11.768551657452|11.567279574887|-12.408377812554|-12.408377812554|-12.408377812554|-12.408377812554|-12.408377812554|-12.408377812554|-12.408377812554|-12.408377812554|-12.533753419639|-12.724170341228|12.058382998451|12.058382998451|12.058382998451|12.058382998451|12.058382998451|11.965981283171|11.828867742732|11.815409101065|11.544808680005|11.544808680005|11.544808680005|11.544808680005|11.473120537276|11.452356540356|11.4203170219|11.4203170219|11.381872337902|11.381872337902|11.3376367554|11.269122712596|11.269122712596|11.269122712596|11.269122712596|11.162126738328|11.162126738328|10.925528301656|10.925528301656|10.925528301656|10.925528301656|10.925528301656|10.925528301656|10.925528301656|10.80392081413|10.726622838881|10.726622838881|10.726622838881|10.726622838881|10.726622838881|10.726622838881|10.726622838881|10.726622838881|10.726622838881|10.726622838881|10.726622838881|10.726622838881|10.726622838881|10.726622838881|10.726622838881|10.726622838881|10.526423383214|10.526423383214|10.526423383214|10.526423383214|10.526423383214|10.526423383214|10.526423383214|10.429358827249|10.407065562822|10.311183642919|-10.946959932437|-10.946959932437|-10.946959932437|-10.946959932437|-10.946959932437|-10.996622676972|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.086734425616|-11.147482593404|-11.168314412288|-11.249456542102|-11.249456542102|-11.249456542102|-11.249456542102|-11.249456542102|10.662692752651|10.662692752651|10.662692752651|10.662692752651|10.662692752651|10.662692752651|10.662692752651|10.662692752651|10.662692752651|10.662692752651|10.662692752651|10.659658713663|10.611842839281|10.463158943433|10.446369003094|10.446369003094|10.400410306495|10.36490031088|10.239889365706|10.104321513213|9.8303572178294|9.7777307911102|9.7777307911102|9.7777307911102|9.7777307911102|9.7777307911102|9.7777307911102|9.7777307911102|9.7777307911102|9.7777307911102|9.7777307911102|9.7777307911102|9.7777307911102|9.7777307911102|9.4758123737114|9.4531246138433|9.2954618608044|9.2954618608044|9.2265804067787|9.2265804067787|9.2265804067787|-9.5909289550549|-9.5909289550549|-9.5909289550549|||-9.5909289550549|-9.5909289550549|-9.5909289550549|-9.5909289550549|-9.5909289550549|-9.5909289550549|-9.5909289550549|-9.7075045608893|-9.7075045608893|-10.160283144251|-10.199415321632|-10.296522638846|-10.38919143947|-10.579379826475|9.8582840374221|9.8582840374221|9.8582840374221|9.8582840374221|9.8582840374221|9.8582840374221|9.8582840374221|9.8582840374221|9.7583712925635|9.6415232409065|9.5950257236234|9.5363270302456|9.5363270302456|9.5303313457308|9.5303313457308|9.5303313457308|9.5303313457308
05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.825845977595|25.901662134009|25.901662134009|25.739465242595|25.739465242595|25.739465242595|25.739465242595|25.093850142393|24.23675803939|24.23675803939|24.23675803939|24.23675803939|23.615842393146|23.389824711731|22.264289640412|22.264289640412|21.379767708233|20.727518828104|20.286478200499|20.286478200499|20.286478200499|20.184976435307|20.094418155489|19.618798798254|19.368206439754|19.368206439754|19.368206439754|18.553562732031|18.339514621419|18.261682916926|-20.123684749287|-20.161119481778|-20.161119481778|-20.161119481778|-20.161119481778|-20.161119481778|-20.357911238908|-20.931494483535|-20.931494483535|19.425570437487|19.425570437487|19.425570437487|19.425570437487|19.425570437487|19.425570437487|19.425570437487|19.425570437487|19.425570437487|19.425570437487|19.089522093729|19.082802156823|18.67558708033|18.67558708033|18.67558708033|18.297874554893|17.562638080673|-20.542991861854|-20.542991861854|-20.542991861854|-20.542991861854|-20.542991861854|-22.405827534672|20.557788749347|20.405876366971|20.269097576747|20.269097576747|20.269097576747|20.269097576747|20.269097576747|20.269097576747|20.269097576747|19.732331446156|18.972034961366|18.727261364883|18.305845486263|18.10234015265|18.10234015265|17.569266878664|17.109185204571|16.255759859158|16.119734075415|-17.334489571682|-17.334489571682|-17.334489571682|-17.334489571682|-17.334489571682|-17.334489571682|-17.334489571682|-17.334489571682|-17.334489571682|-17.922949516763|-17.922949516763|-18.22883204618|16.543818678561|16.543818678561|16.543818678561|16.543818678561|16.543818678561|16.543818678561|16.543818678561|16.543818678561|16.543818678561|-17.688150336078|-17.688150336078|-17.688150336078|-17.688150336078|-17.688150336078|-17.688150336078|-17.688150336078|-17.688150336078|-17.688150336078|16.051502471133|16.051502471133|16.051502471133|16.051502471133|16.051502471133|16.051502471133|16.051502471133|15.231731585716|15.231731585716|15.005256312925|14.343618545089|14.335131867234|13.903479928777|13.436088371062|13.380098501602||13.281726356101|13.281726356101|12.839695978774|12.714106878322|12.151229682545|11.840255435948|-12.960663862874|||-12.960663862874|-12.960663862874|-12.960663862874|-12.960663862874|-12.960663862874|-12.960663862874|-12.960663862874|-12.960663862874|-12.960663862874|-13.213515409551|-14.113350904343|-14.193183314649|-14.193183314649|-14.193183314649|-14.454648587271|13.005330990204|13.005330990204|13.005330990204|13.005330990204|13.005330990204|13.005330990204|13.005330990204|12.926479284905|12.137754697427|11.76583848488|11.566155127024|11.566155127024|11.566155127024|11.566155127024|11.566155127024|11.566155127024
05823|948704|/equities/befimmo-sicafi?cid=948704|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP|235.17464524754|235.17464524754|235.17464524754|235.17464524754|235.17464524754|235.17464524754|235.17464524754|235.17464524754|235.17464524754|235.17464524754|235.17464524754|235.17464524754|235.17464524754|235.17464524754|235.17464524754|235.17464524754|235.17464524754|232.53043320159|232.53043320159|222.54491798061|213.549921583|213.21101482584|210.95297142052|210.95297142052|210.95297142052|202.41107479171|202.41107479171|-228.36723827054|-228.36723827054|-228.36723827054|-228.36723827054|-228.36723827054|-228.36723827054|-228.36723827054|-228.36723827054|-228.36723827054||-228.36723827054|-228.36723827054|-228.36723827054|||-228.36723827054|-228.36723827054|-228.36723827054|-228.36723827054|-228.36723827054|-228.36723827054|-228.36723827054|-228.36723827054|-228.36723827054|-229.88581216257|-230.05091071042|-231.72323751354|-233.55914295938|-233.7745592909|-233.7745592909|-233.7745592909|-233.7745592909|-233.7745592909|-233.7745592909|-233.7745592909|-233.7745592909|-233.7745592909|-233.7745592909|-233.7745592909|-237.0599477827|-237.0599477827|-240.36660661294|-241.3517489851|216.62320572741|216.62320572741|216.62320572741|216.62320572741|216.62320572741|216.62320572741|216.62320572741|216.62320572741|216.62320572741|216.62320572741|216.62320572741|216.62320572741|216.62320572741|214.53689508314|210.71877299277|203.6208598981|199.62317020471|199.27192948918|199.27192948918|199.27192948918|199.27192948918|199.27192948918|198.9132482063|193.91079471489|193.91079471489|193.91079471489|193.91079471489|193.91079471489|193.91079471489|192.14542657235|192.14542657235|187.58380340314|185.33756493171|185.01396188295|183.90439276735|182.51457935884|182.51457935884|182.51457935884|182.51457935884|182.51457935884|182.51457935884|182.51457935884|182.51457935884|182.51457935884|182.51457935884|182.51457935884|182.51457935884|182.51457935884|182.51457935884|182.51457935884|182.51457935884|182.51457935884|182.51457935884|182.51457935884|182.51457935884|182.51457935884|182.51457935884|182.51457935884|182.51457935884||182.51457935884|182.51457935884|182.51457935884|182.51457935884|182.51457935884|182.51457935884|182.51457935884|180.83338927955|180.83338927955|180.83338927955|180.83338927955|180.83338927955|180.83338927955|180.83338927955|180.83338927955|180.83338927955|180.83338927955|180.83338927955|180.83338927955|180.83338927955|180.83338927955|180.83338927955|180.83338927955|180.19820488527|179.65356708715|178.9988514595|178.9988514595|178.9988514595|178.09316981422|174.87242959|174.87242959|174.72961546857|174.72961546857|174.72961546857|174.72961546857|172.0551254162|171.50569660231|169.66745219809|169.25827191254|166.41474928216|164.25527036804|161.48919336683|160.79035359114|160.79035359114|159.70476914298|159.70476914298|159.49437087677|159.49437087677|159.49437087677|159.49437087677|159.49437087677|159.49437087677|159.49437087677|157.52152743497|156.58665547894|156.58665547894|156.58665547894|150.4573949766|148.84155251713|146.4128424032|144.8087080169|142.93189304938|141.59655919196|140.32768112232||140.32768112232|140.32768112232|140.32768112232|140.32768112232|140.32768112232|140.32768112232|140.32768112232|139.28728861935|139.28728861935|139.28728861935|136.73895717517|136.73895717517|136.73895717517|136.73895717517||136.73895717517|136.73895717517|132.14328083347|130.38141721433|129.18491208493|125.51657101776|124.96840240852|123.23711514358|-140.58226808842|||-140.58226808842|-140.58226808842|-140.58226808842|-140.58226808842|-140.58226808842|-140.58226808842|-140.58226808842|-140.58226808842|-140.58226808842|-148.11363129413|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246|-154.33433423246
05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|62.684145359542|61.693489927215|61.087212979973|||60.474682953822|60.00145993761||||60.00145993761|59.048364651761|59.048364651761|59.048364651761|58.937075098975|56.707859101808|55.625399341093|53.589331456805|51.599259081576|51.282510429725|50.069454888618|48.671618704571|48.257353098937|45.899835886501|45.72448786338|45.72448786338|45.708627495744|45.708627495744|45.670695818771|45.45077253857|43.722235130045|-46.574391210083|-46.574391210083|-46.574391210083|-46.574391210083|-46.574391210083|-46.574391210083|-46.574391210083|-46.574391210083|-46.574391210083|-46.574391210083|-46.574391210083|-46.574391210083|-46.629880097181|-46.690652463147|-46.690652463147|-46.690652463147|-46.690652463147|-46.690652463147|-46.690652463147|-46.690652463147|-46.690652463147|-46.690652463147|-46.690652463147|-46.690652463147|-47.203502016276|-47.565002791318|-48.772225662771|46.137067492725|46.137067492725|45.980076560181|45.638067152822|45.638067152822|45.638067152822|45.233963545521|45.040514372411|44.953350065618|44.828721574577|44.687468585739|44.199964586639|43.816626301235|-46.666411256129|-46.666411256129|-46.666411256129|-46.666411256129|-46.666411256129|-46.666411256129|-46.666411256129|-46.666411256129|-46.666411256129|-46.666411256129|-46.666411256129|-46.666411256129|-46.666411256129|-46.666411256129|-46.666411256129|-46.666411256129|-46.666411256129|-46.666411256129|-46.707123702692|-47.416247837993|-47.581941067347|-47.832713059992|-48.608571295838|-49.062302541844|-49.277557532116|46.452109648574|46.452109648574|46.452109648574|46.452109648574|46.452109648574|46.452109648574|46.452109648574|45.963453851131|45.164948977792|44.541410175134|44.541410175134|44.541410175134|44.541410175134|44.151567581814|43.573593517379|43.573593517379|43.573593517379|43.573593517379|43.198437368689|42.826043724813|42.784492095089|-45.187555950567|-45.187555950567|-45.187555950567|-45.187555950567|-45.187555950567|-45.187555950567|-45.187555950567|-45.187555950567|-45.187555950567|-45.187555950567|-45.187555950567|-45.187555950567|-45.187555950567|-45.187555950567|-45.187555950567|-45.187555950567|-45.187555950567|-45.187555950567|-45.187555950567|-45.187555950567|-45.187555950567|-45.187555950567|-45.187555950567|-45.187555950567|-45.187555950567|-45.187555950567|-45.452839394063|-46.017044195036|-46.038381718375|42.961698759863|42.961698759863|42.961698759863|42.961698759863|42.961698759863|42.961698759863|42.961698759863|42.961698759863|42.961698759863|42.961698759863|42.961698759863|42.961698759863|42.961698759863|42.961698759863|42.961698759863|42.961698759863|42.961698759863|42.961698759863|42.645252156591|42.645252156591|42.645252156591|42.645252156591|41.883612447685|41.515125492884|41.298920865502|41.298920865502|41.146024752156|40.687248919292|40.213611309047|40.140121345515|39.961248482593|38.965275540758||38.158637963852|38.026265421533|37.618072181966|37.450633214608|37.059038982011|36.626709047531|35.865787788204|||-40.166439215038|-40.166439215038|-40.166439215038|-40.166439215038|-40.166439215038|-40.166439215038|-40.166439215038|-40.166439215038|-40.166439215038|-41.129376481742|38.692649345143|38.692649345143|38.692649345143|38.692649345143|38.692649345143|38.692649345143|38.441832520944|38.146480112586|37.459796406564|37.459796406564|37.459796406564|37.459796406564|37.035886845916|36.731539710727|35.810046072764|34.966715993663|34.85187594066|34.85187594066|34.85187594066|34.251391430082|34.251391430082
05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP|69.987405370387|-76.121041528724|-76.121041528724|-76.121041528724|-76.121041528724|-76.121041528724|-76.121041528724|-76.121041528724|-76.121041528724|-76.121041528724|-76.121041528724|-76.121041528724|-76.121041528724|-76.121041528724|-76.121041528724|-76.121041528724|-76.121041528724|-76.121041528724|-76.121041528724|-76.32769196474|-76.32769196474|-76.32769196474|-76.32769196474|71.632093594406|71.632093594406|71.632093594406|71.632093594406|71.632093594406|71.632093594406|71.632093594406|71.632093594406|71.632093594406|70.407881178165||-75.398229002722|-75.398229002722|||-75.398229002722|-75.398229002722||||-75.398229002722|-75.398229002722|-75.398229002722|-75.398229002722|-75.398229002722|-75.398229002722|-75.398229002722|-75.398229002722|-75.398229002722|-75.398229002722|-75.398229002722|-76.836925267917|70.919510945204|70.919510945204|70.919510945204|70.919510945204|70.919510945204|70.919510945204|70.919510945204|69.855015552179|-74.905264039894|-74.905264039894|-74.905264039894|-75.059931760746|-75.059931760746|-75.059931760746|-75.059931760746|-75.059931760746|-75.059931760746|-75.059931760746|-75.059931760746|-75.630421943241|-75.630421943241|-75.630421943241|-76.072692997779|-77.108549894587|73.032939673447|73.032939673447|73.032939673447|73.032939673447|73.032939673447|73.032939673447|73.032939673447|73.032939673447|72.386596839718|71.429556706539|70.399251539019|70.399251539019|70.399251539019|70.238055315842|69.120062394528|66.605623611244|-72.118240542278|-72.118240542278|-72.118240542278|-72.118240542278|-72.118240542278|-72.118240542278|-72.118240542278|-72.118240542278|-72.118240542278|-72.118240542278|-72.118240542278|-72.118240542278|-72.118240542278|-72.118240542278|-72.118240542278|-72.118240542278|-72.118240542278|-72.118240542278|-72.118240542278|-72.118240542278|-72.118240542278|-72.118240542278|-72.118240542278|-72.118240542278|-72.118240542278|-72.118240542278|-72.118240542278|-72.118240542278|-72.353600602531|-73.242888456344|-73.477697967318|-73.477697967318|-73.477697967318|-73.477697967318|-73.477697967318|-73.477697967318|-73.477697967318|-73.477697967318|-73.477697967318|-73.477697967318|-73.536043830893|-73.536043830893|-74.067831565033|-74.714253903639|-74.773522012957|-74.773522012957|-74.773522012957|-74.773522012957|-74.773522012957|-74.773522012957|-74.773522012957|-74.773522012957|-75.119154633721|-75.119154633721|-76.419667125077|-76.419667125077|-76.419667125077|-76.419667125077|-76.419667125077|-76.419667125077|-76.419667125077|-77.049625476566|-77.749585134417|-78.816205535366|-78.862452544585|-79.21939281823|-79.53265936509|-79.741846536434|-80.629829908782|-83.99425689531|75.300921971997|75.300921971997|74.878863058203|74.878863058203|74.878863058203|74.878863058203|73.926512305067|73.000449106905|73.000449106905|73.000449106905||73.000449106905|72.806052867806|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969||-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969||-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969||-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|||-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-78.659202359969|-79.049110172914|-79.654568299902|-80.638408883029|-81.224577550021|-81.224577550021|-81.224577550021|-81.224577550021|-81.224577550021|-81.224577550021|-81.698242363036|-81.698242363036|-82.720270987683|-83.072523828274|-84.258365573625
05827|33241|/equities/falck-renewables?cid=33241|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP|5010.7552792874|4963.7719497376|4963.7719497376|4962.6814194291|4962.6814194291|4949.6460215879|4927.384468431|4665.5321348121|4665.5321348121|4665.5321348121|4665.5321348121|4665.5321348121|4665.5321348121|4665.5321348121|4639.4801497912|4606.0890553236|4578.2272287945|4578.2272287945|4566.6413653272|4550.4913351461|4550.4913351461|4550.4913351461|4550.4913351461|4550.4913351461|4550.4913351461|4550.4913351461|4451.6455083291|4451.6455083291|4451.6455083291|4451.6455083291|4451.6455083291|4451.6455083291|4451.6455083291|4451.6455083291|4451.6455083291|4451.6455083291||4451.6455083291|4451.6455083291|4451.6455083291|||4451.6455083291|4451.6455083291|4451.6455083291|4451.6455083291|4451.6455083291|4451.6455083291|4451.6455083291|4451.6455083291|4451.6455083291|4451.6455083291|4451.6455083291|4451.6455083291|4451.6455083291|4445.8895164556|4445.8895164556|4411.6845882168|4411.6845882168|4394.4871459467|4394.4871459467|4358.3190510519|4272.8545011688|-4629.1503785579|-4629.1503785579|-4629.1503785579|-4629.1503785579|-4629.1503785579|-4629.1503785579|-4715.8338006888|-4715.8338006888|-4801.4820007654|-4806.4499324628|-4806.4499324628|-4806.4499324628|-4806.8888138475|-4905.9875709417|4543.5657060376|4543.5657060376|4543.5657060376|4543.5657060376|4543.5657060376|4543.5657060376|4543.5657060376|4543.5657060376|4543.5657060376|4543.5657060376|4543.5657060376|4543.5657060376|4543.5657060376|4543.5657060376|4543.5657060376|4543.5657060376|4540.6971276236|4540.6971276236|4540.6971276236|4524.2541192252|4524.2541192252|4524.2541192252|4524.2541192252|4465.5601324724|4289.2334805249|-4441.2584101623|-4441.2584101623|-4441.2584101623|-4441.2584101623|-4441.2584101623|-4441.2584101623|-4441.2584101623|-4441.2584101623|-4441.2584101623|-4441.2584101623|-4441.2584101623|-4441.2584101623|-4441.2584101623|-4441.2584101623|-4441.2584101623|-4441.2584101623|-4441.2584101623|-4441.2584101623|-4441.2584101623|-4441.2584101623|-4441.2584101623|-4472.5093446248|-4528.3437162497|-4574.8263513886|-4620.6403904318|-4668.7535684343|4282.6691111449||4282.6691111449|4282.6691111449|4282.6691111449|4282.6691111449|4282.6691111449|4282.6691111449|4282.6691111449|4282.6691111449|4282.6691111449|4282.6691111449|4282.6691111449|4282.6691111449|4282.6691111449|4282.6691111449|4282.6691111449|4282.6691111449|4282.6691111449|4282.6691111449|4282.6691111449|4282.6691111449|4282.6691111449|4282.6691111449|4282.6691111449|4282.6691111449|4282.6691111449|4282.6691111449|4274.076790161|4222.1013176013|4222.1013176013|4222.1013176013|4222.1013176013|4222.1013176013|4222.1013176013|4222.1013176013|4222.1013176013|4222.1013176013|4222.1013176013|4222.1013176013|4222.1013176013|4222.1013176013|4151.7792417792|4059.754713088|4034.0181643062|4034.0181643062|3979.264463201|3979.264463201|3979.264463201|3979.264463201|3954.7382924456|3611.9607932398|3611.9607932398|3611.9607932398|3611.9607932398|3611.9607932398|3611.9607932398|3611.9607932398|3611.9607932398|3611.9607932398|3611.9607932398|3611.9607932398|3611.9607932398|3589.9564369331|3576.8960410368|3570.1622678187||3555.1802975763|3526.866997307|3498.7411081189|3487.2123423543|3445.1689015846|3445.1689015846|3445.1689015846|3445.1689015846|3445.1689015846|3445.1689015846|3445.1689015846|3344.8072859069|3344.8072859069|3336.4525398966||3302.9043702427|3302.9043702427|3221.5604113808|3175.3449015342|3161.8608467218|3161.8608467218|3161.8608467218|3161.8608467218|3149.0120519131|||3138.3467243479|3120.1615725203|3120.1615725203|3120.1615725203|3120.1615725203|3120.1615725203|3120.1615725203|3120.1615725203|3120.1615725203|3120.1615725203|3120.1615725203|3120.1615725203|3120.1615725203|3120.1615725203|3120.1615725203|3079.0684139115|3057.2982376794|2943.6647085327|-3211.2682542758|-3211.2682542758|-3211.2682542758|-3211.2682542758|-3211.2682542758|-3246.1313936398|-3268.2015484886|-3285.0981460749|-3285.0981460749|-3285.0981460749|-3362.6090511944|-3400.1211679938|-3470.1346311042
05829|942521|/equities/granges|MSCI_EU_SMALLCAP|-163.89240894033|-163.89240894033|-163.89240894033|-165.08044878325|149.73169418102|149.73169418102|149.73169418102|149.73169418102|148.28520812729|145.85383431544|145.85383431544|145.85383431544|145.85383431544|145.85383431544|145.85383431544|145.85383431544|145.85383431544|145.58465138866|145.58465138866|145.58465138866|145.58465138866|145.58465138866|145.58465138866|145.58465138866|145.58465138866|145.58465138866|145.58465138866|145.58465138866|145.58465138866|145.58465138866|145.58465138866|144.39405591171|143.88784024099||140.7031529411|139.83127816346|||136.69031432631|134.23367546402||||132.22071262983|132.22071262983|132.22071262983|132.22071262983|132.22071262983|132.22071262983|132.22071262983|132.22071262983|132.22071262983|132.22071262983|132.22071262983|132.22071262983|132.22071262983|132.17301640673|-140.33778698349|-140.33778698349|-140.33778698349|-140.33778698349|-140.33778698349|-140.33778698349|-140.33778698349|-140.33778698349|-140.33778698349|-141.77055573954|-141.77055573954|-141.77055573954|133.15033198758|133.15033198758|133.15033198758|132.72815292593|131.51460910634|131.22855194317|131.22855194317|131.22855194317|131.22855194317|131.22855194317|131.22855194317|131.22855194317|131.22855194317|131.22855194317|129.77616509582|128.75684366386|126.36871857291|119.31524769074|-125.37592263627|-125.37592263627|-125.37592263627|-125.37592263627|-125.37592263627|-125.37592263627|-125.37592263627|-125.37592263627|-125.37592263627|-125.37592263627|-125.37592263627|-125.37592263627|-125.37592263627|-125.37592263627|-125.37592263627|-125.37592263627|-125.37592263627|-125.37592263627|-125.37592263627|-127.44866488215|-127.44866488215|-129.69851687481|-131.06502154723|-133.60557559746|-134.09508518397|-135.05565266277|-135.98405715785|-141.37907960486|-141.37907960486|132.8493634908|132.8493634908|132.8493634908|132.8493634908|132.8493634908|132.8493634908|132.8493634908|132.8493634908|132.8493634908|132.8493634908|132.63262067554|132.40187442381|132.40187442381|132.40187442381|131.10601528288|131.10601528288|130.87102419305|130.87102419305|130.87102419305|130.87102419305|130.16781601827|129.23645766488|128.46273107784|127.41084642982|127.41084642982|127.41084642982|127.41084642982|127.41084642982|127.41084642982|127.41084642982|127.41084642982|127.41084642982|127.41084642982|127.41084642982|127.41084642982|126.82316558202|125.02573529702|122.32303938845|121.08115572377|120.44813918109|120.44813918109|120.44813918109|120.44813918109|120.44813918109|120.44813918109|120.44813918109|120.15449560419|120.15449560419|-126.82592427678|-126.82592427678|-126.82592427678|-126.82592427678|-126.82592427678|-126.82592427678|-126.82592427678|-126.82592427678|-126.82592427678|-126.82592427678|-126.82592427678||-128.3565809191|-129.85731696428|-130.56291548953|118.92356002201|118.92356002201|118.92356002201|118.92356002201|118.84285108105|117.61983046549||116.22758711728|116.02531656144|116.02531656144|116.02531656144|116.02531656144||116.02531656144|116.02531656144|116.02531656144|116.02531656144|116.02531656144|116.02531656144|116.02531656144|115.83742784421|115.83742784421|114.45825782264|114.38139783503|113.55710412795|112.9523421585|109.81926762389|106.726963857|106.5948659314|106.5948659314|106.5948659314|106.5948659314||105.91346680923|105.91346680923|105.91346680923|104.75381152624|-119.6456308735|-119.6456308735|-119.6456308735|||-119.6456308735|-119.6456308735|-119.6456308735|-119.6456308735|-119.6456308735|-119.6456308735|-119.6456308735|-122.40070198781|-123.13967014691|-126.26999043248|-126.26999043248|-126.26999043248|-126.26999043248|-126.26999043248|-129.27221328706|-132.56912095779|-139.56013507572|-140.50325445146|-140.50325445146|-143.17584370475|130.81139870821|130.81139870821|130.81139870821|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849|130.04918511849
05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP|-28.116962294694|-28.116962294694|-28.116962294694|-28.116962294694|-28.116962294694|-28.230880628882|-28.230880628882|-28.230880628882|26.169203230087|26.169203230087|26.169203230087|26.169203230087|26.169203230087|26.169203230087|26.169203230087|26.169203230087|25.881335943213|25.764818422519|25.688487047265|25.688487047265|25.688487047265|25.688487047265|25.65165285966|25.626281260353|25.49809000106|25.398988851919|25.33109859296|25.253442804772|24.837716446081|24.837716446081|24.837716446081|24.837716446081|24.837716446081|24.837716446081|24.410796653076|24.25199594635||24.074192095909|24.074192095909|23.731324673928|||23.605916766367|23.468795860301|23.206538598344|23.206538598344|-24.213061836399|-24.213061836399|-24.213061836399|-24.213061836399|-24.213061836399|-24.213061836399|-24.213061836399|-24.213061836399|-24.213061836399|-24.213061836399|-24.213061836399|-24.213061836399|-24.213061836399|-24.213061836399|-24.213061836399|-24.213061836399|-24.213061836399|-24.213061836399|-24.213061836399|-24.213061836399|-24.213061836399|-24.446407845533|-24.446407845533|-24.446407845533|-24.70600833155|-24.823344010526|-24.908159965072|-25.103510796796|-25.174611258296|-25.174611258296|-25.174611258296|-25.174611258296|-25.174611258296|-25.174611258296|-25.174611258296|-25.174611258296|-26.685320940511|-26.685320940511|-26.685320940511|-26.685320940511|-26.685320940511|-26.685320940511|-26.685320940511|-26.685320940511|-26.685320940511|-26.685320940511|-26.685320940511|-26.685320940511|-26.685320940511|-26.685320940511|-26.685320940511|-26.685320940511|-26.685320940511|-26.717023733476|-26.920195970799|-26.920195970799|-26.920195970799|-26.920195970799|-26.920195970799|-26.920195970799|25.787153969228|25.787153969228|25.787153969228|25.787153969228|25.5201715474|25.29574627398|25.270179754404|25.270179754404|24.681310660208|-25.866486613562|-25.866486613562|-25.866486613562|-25.866486613562|-25.866486613562|-25.866486613562|-25.866486613562|-25.866486613562|-25.866486613562|-25.866486613562|-25.866486613562|-25.866486613562|-25.866486613562|-25.866486613562|-25.866486613562|-25.866486613562|-25.866486613562|-25.866486613562|-25.866486613562|-25.940478133333|-25.940478133333|-25.97719732829|-26.121329801039|-26.289255160707|-26.428062459515|-26.562290850267|-26.658101071898|-27.124556530387|-27.279507306848|-27.813897401795|-28.033219954156|-28.157061619993|-28.157061619993|-28.16884166252|-28.16884166252|-28.220936367372|-28.303262151457|-28.342512569137|-28.678347756805|-28.82483056115|-29.215367667398|-29.249296895355|-29.258723647561|-29.258723647561|-29.258723647561|-29.258723647561|-29.258723647561|-29.594697147031|-29.594697147031|-29.594697147031|-29.851884477027|-29.947742653421|-29.947742653421|-29.947742653421|-29.947742653421|-30.18526850865|27.712120152516|27.712120152516|27.712120152516|27.712120152516|27.712120152516|27.712120152516|27.712120152516|27.712120152516|27.419022561227|27.206691425282|27.170768279984|27.064936126311|27.064936126311|27.064936126311|26.983263083122|26.648069138684|26.623414105237|26.623414105237|26.623414105237|26.551190636131|26.551190636131|26.551190636131|26.551190636131|26.551190636131|26.551190636131|26.011323369844|25.672239589897|25.672239589897|25.672239589897|-28.389814339041|-28.389814339041|-28.389814339041|-28.389814339041|-28.389814339041|-28.389814339041|-28.389814339041|-28.389814339041|-28.389814339041|-28.389814339041|-28.389814339041||-28.389814339041|-28.389814339041|-28.389814339041|-28.389814339041|-29.686460770898|27.807355291606|27.807355291606|||27.807355291606|27.807355291606|27.195950913165|27.193278550809|27.089462150766|27.089462150766|27.089462150766|27.089462150766|27.089462150766|26.326044698482|26.326044698482|26.326044698482|26.326044698482|26.326044698482|26.326044698482|26.326044698482|26.082272578086|25.707629720323|25.707629720323|25.707629720323|25.494274480287|25.494274480287|25.494274480287|25.494274480287|25.078058839912|25.078058839912|25.078058839912|24.380064780044|24.303823052642|24.303823052642|24.303823052642
05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP|17.734423516481|17.734423516481|17.734423516481|17.734423516481|17.734423516481|17.734423516481|17.734423516481|17.734423516481|17.734423516481|17.734423516481|17.734423516481|17.734423516481|17.734423516481|17.734423516481|17.734423516481|17.734423516481|17.734423516481|17.734423516481|17.662745385367|17.662745385367|17.539873113841|17.539873113841|17.539873113841|17.539873113841|17.539873113841|17.539873113841|17.448746564885|17.294443580314|17.294443580314|17.294443580314|17.294443580314|-18.388942942394|-18.388942942394||-18.388942942394|-18.388942942394|||-18.388942942394|-18.388942942394||||-18.503269656249|-18.661410843606|-18.751567349693|17.920134015144|17.920134015144|17.920134015144|17.920134015144|17.920134015144|17.920134015144|17.920134015144|17.920134015144|17.920134015144|17.920134015144|17.920134015144|17.920134015144|17.920134015144|17.920134015144|17.920134015144|17.920134015144|17.920134015144|17.920134015144|17.920134015144|17.920134015144|17.920134015144|17.920134015144|17.920134015144|17.920134015144|17.920134015144|17.920134015144|17.920134015144|-19.192621860979|-19.192621860979|-19.192621860979|-19.192621860979|-19.192621860979|-19.192621860979|-19.192621860979|-19.192621860979|-19.192621860979|-19.291802894272|-19.425335472599|-19.507039354659|-19.647821954463|-19.67977240234|-19.67977240234|-19.67977240234|-19.67977240234|-19.837525183949|-19.923133353687|-19.923133353687|-19.923133353687|-19.923133353687|-20.219038305787|-20.508930217456|-20.634469048391|-20.634469048391|-20.634469048391|-20.634469048391|-20.634469048391|-20.634469048391|-20.634469048391|-20.634469048391|-20.634469048391|-20.634469048391|-20.710382959979|-20.710382959979|-20.710382959979|-20.710382959979|-20.710382959979|-20.958758590108|-21.046625976785|-21.046625976785|-21.046625976785|-21.046625976785|-21.046625976785|-21.046625976785|-21.046625976785|-21.046625976785|-21.046625976785|-21.046625976785|-21.046625976785|-21.046625976785|-21.046625976785|-21.046625976785|-21.089913772686|-21.089913772686|-21.089913772686|-21.089913772686|-21.089913772686|-21.089913772686|-21.089913772686|-21.089913772686|-21.089913772686|-21.089913772686|-21.089913772686|-21.089913772686|-21.089913772686|-21.089913772686|-21.089913772686|-21.089913772686|-21.089913772686|-21.089913772686|-21.089913772686|-21.089913772686|-21.089913772686|-21.089913772686|-21.089913772686|-21.089913772686|-21.089913772686|-21.089913772686|-21.110458611497|-21.131065208656|-21.149983025428|-21.149983025428|-21.149983025428|-21.149983025428|-21.338869519627|-21.355015782796|-21.355015782796|-21.355015782796|-21.355015782796|-21.355015782796|-21.355015782796|-21.355015782796|-21.355015782796|-21.355015782796|-21.355015782796|-21.355015782796|-21.355015782796|-21.355015782796|-21.437795140437|-21.451993282296||-21.543882484412|-21.546969810681|-21.546969810681|-21.546969810681|-21.546969810681|-21.546969810681|-21.92552250354|-22.06724779836|-22.181649608917|-22.181649608917|-22.181649608917|-22.276832814025|-22.38343463097|-22.38343463097|-22.489928300226||-22.769364311788|-22.9830101831|20.573412192269|20.573412192269|20.573412192269|20.464901460988|20.244335507665|20.149261314906|19.91698943543|19.91698943543|19.876773802731|-21.00538570371|-21.00538570371|-21.00538570371|-21.00538570371|-21.00538570371|-21.00538570371|-21.00538570371|-21.00538570371||-21.00538570371|-21.00538570371|-21.00538570371|-21.00538570371|-21.00538570371|-21.00538570371|-21.00538570371|||-21.00538570371|-21.00538570371|-21.00538570371|-21.00538570371|-21.00538570371|-21.00538570371|-21.00538570371|-21.00538570371|-21.00538570371|-21.00538570371|-21.00538570371|-21.00538570371|-21.00538570371|-21.00538570371|-21.00538570371|-21.00538570371|-21.00538570371|-21.00538570371|-21.00538570371|-21.042084060598|-21.042084060598|-21.042084060598|-21.042084060598|-21.042084060598|-21.042084060598|-21.042084060598|-21.042084060598|-21.042084060598|-21.042084060598|-21.042084060598|-21.042084060598
05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP|106.33135362484|105.38797956945|105.29266533854|104.52667311741|104.52667311741|104.52667311741|104.52667311741|99.001855628505|97.285395905723|96.42441108121|96.42441108121|96.42441108121|96.42441108121|96.42441108121|96.42441108121|96.42441108121|96.42441108121|94.491013075395|92.259790342696|91.648867626596|91.413717024653|91.413717024653|91.413717024653|91.413717024653|91.413717024653|91.413717024653|90.741157558632|90.741157558632|90.054064462662|-96.205421382053|-96.205421382053|-96.205421382053|-96.205421382053|-96.453247845022|-97.767498877145|88.855558498593||-92.374741358494|-92.374741358494|-92.374741358494|||-92.374741358494|-92.374741358494|-92.374741358494|-92.374741358494|-92.421906688742|-92.421906688742|-94.057984954744|-94.057984954744|-94.057984954744|-94.057984954744|-94.057984954744|-94.057984954744|-94.057984954744|-94.057984954744|-94.057984954744|-94.057984954744|-94.057984954744|-94.057984954744|-94.057984954744|-95.386849755081|-96.476170994826|-96.476170994826|-96.476170994826|-97.601302122614|89.582250569375|89.582250569375|89.582250569375|89.582250569375|89.582250569375|89.582250569375|89.582250569375|84.457934044582|84.457934044582|84.457934044582|84.457934044582|84.200484221492|83.65501557962|83.65501557962|83.65501557962|83.65501557962|83.65501557962|83.65501557962|83.65501557962|83.65501557962|83.65501557962|76.186127997945|74.053698096862|74.053698096862|74.053698096862|74.053698096862|74.053698096862|74.053698096862|74.053698096862|74.053698096862|74.053698096862|73.576328845146|71.53655640783|71.53655640783|71.53655640783|71.53655640783|71.53655640783|71.53655640783|71.53655640783|70.890808119475|70.890808119475|-75.356690836297|-75.356690836297|-75.356690836297|-76.726380083679|-77.180988906504|-77.180988906504|-77.180988906504|-77.614647148584|-78.981706670627|-80.208588869588|-80.208588869588|-80.208588869588|-80.208588869588|75.149049258156|75.149049258156|75.149049258156|75.149049258156|75.149049258156|75.149049258156|75.149049258156|75.149049258156|75.149049258156|74.321166859648|-77.947996042522|-77.947996042522|-77.947996042522|-77.947996042522|-77.947996042522|-77.947996042522|-77.947996042522|-78.894995687573|-79.372215057048|-79.601071014043|-79.640475390755|-79.640475390755|-79.640475390755|-79.640475390755|-80.51424526992|-81.82277303076|-82.211196370089|-82.211196370089|-82.211196370089|-82.211196370089|-82.211196370089|-82.211196370089|-82.211196370089|-82.211196370089|-82.85764591189|-82.85764591189|-84.164054573595|-87.915612208645|-87.98631910169|-87.98631910169|-87.98631910169|-87.98631910169|-87.98631910169|-87.98631910169|82.495282846176|82.495282846176|82.447916189312|82.447916189312|82.447916189312|82.447916189312|82.447916189312|82.447916189312|82.447916189312|82.447916189312|82.447916189312|82.447916189312|82.447916189312|82.447916189312|82.447916189312|82.447916189312|82.447916189312|82.447916189312|-86.381519204817|-86.381519204817|-86.381519204817|-86.381519204817|-86.381519204817|-86.381519204817|-86.381519204817|-86.381519204817|-86.381519204817|-86.381519204817|-86.381519204817|-86.381519204817|-86.381519204817|-86.381519204817|-86.473870893807|80.385597477333|80.385597477333|80.385597477333|80.385597477333|80.385597477333|80.385597477333|77.77728664774|77.77728664774|75.56920509756|-83.153234569468|-83.153234569468|-83.153234569468|-83.153234569468|-83.153234569468|-83.153234569468|-83.209550377075|-83.209550377075|-84.705055550672|-84.756545136418|-84.756545136418|-87.296222395914|-87.296222395914|||-87.469410949305|-87.469410949305|-87.567611088571|-87.567611088571|-87.567611088571|-87.567611088571|-87.567611088571|-87.567611088571|-87.567611088571|-93.375126059648|-100.79900633825|-104.54367157633|-105.74140534738|-105.74140534738|-105.74140534738|-105.74140534738|-105.74140534738|-105.74140534738|-105.74140534738|-105.74140534738|-105.74140534738|-105.74140534738|-105.74140534738|-105.74140534738|-105.74140534738|-105.74140534738|-105.74140534738|-105.74140534738|-108.11822748559|-109.41191917412|-111.87435930032
05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP|127.6778300679||122.77536555531||-126.27238743096|-126.27238743096||||||||121.57512312698|120.03940376627|120.03940376627|120.03940376627||115.8437867097|||112.15708526493|112.15708526493|112.15708526493||112.15708526493||112.15708526493|110.56925265093|110.56925265093|110.56925265093|106.16583322706|-102.85049664285|||-102.85049664285|||||||||||-102.85049664285|-103.98944130767|-105.21048695101||-105.72276514387|-105.95307178868|-109.34785610187|107.5359779171|107.5359779171||||||105.15108657456|103.32342800141|||||||||||||||-95.051748021438|-95.379715107099||||||-95.849686673632||93.199610646709|||||93.199610646709|93.199610646709||||-94.862213354365|-94.862213354365|-95.613567172439|-97.415077009633||||-98.683418899592||||94.151754743726||90.130032402942||90.130032402942|90.130032402942|90.130032402942|90.130032402942||90.130032402942|88.477809542494|||||||||||||||||-84.398690801985||-84.398690801985||-89.227397596551|-89.227397596551||88.250118189705|87.891794767261|87.868661022054|85.990182134694|-88.234656225524|-88.234656225524|85.324958829611||85.324958829611|85.324958829611|83.688530191632|83.688530191632|-86.551196164001|-86.551196164001|-87.006884118042|84.159015103489|81.64271804219|81.64271804219|81.64271804219|81.64271804219|81.64271804219|77.591909953019||77.154898082836|77.105440364528|76.056045781957|75.167824068982|-78.281695411874|-78.281695411874|-79.376883875743|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337||-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337|-80.130142627337||-80.130142627337|-80.151156918145|-80.151156918145|-80.151156918145|-83.445728213629|-84.898034315464|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178||-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178|-84.934914658178||||-85.932722230224|-85.932722230224|-85.932722230224|-85.932722230224|-85.932722230224|-85.932722230224|-87.095029648769|-87.095029648769|-89.242257657567|-92.039450426473|-92.039450426473|-92.039450426473|-92.039450426473|-92.039450426473|-92.039450426473|-92.039450426473|-92.039450426473|-92.039450426473|-92.039450426473|-92.039450426473|-92.039450426473|-93.268277030934|-94.260304404352|-94.352563806214|-98.706942493748|-98.706942493748|-98.706942493748|-102.99326931882|-105.62255403642|-105.62255403642
05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP|74.55616153809|74.55616153809|73.692957603629|72.5248754004|72.5248754004|72.5248754004|72.441527629269|71.390586932912|70.545093201283|69.466765137384|69.428056313031|69.428056313031|69.428056313031|69.428056313031|69.428056313031|69.428056313031|69.428056313031|69.428056313031|69.428056313031|69.049284727639|69.049284727639|69.049284727639|67.757542061879|67.425468802062|67.425468802062|67.425468802062|66.170026631521|66.170026631521|65.653735084503|65.653735084503|64.851372739969|64.573746386831|63.279161973866|62.004625686973|61.002361704872|60.466514827991||60.276682379273|59.943535171645|59.617818764732|||59.287789284259|59.287789284259|59.287789284259|59.287789284259|59.287789284259|59.287789284259|59.287789284259|59.287789284259|58.786431775126|58.254370249679|57.13626027864|57.13626027864|56.656801880654|-60.02665502599|-60.02665502599|-60.02665502599|-60.02665502599|-60.02665502599|-60.02665502599|-60.02665502599|-60.02665502599|-60.02665502599|-60.02665502599|-60.02665502599|-60.02665502599|-60.02665502599|-60.02665502599|-60.02665502599|-60.02665502599|-60.02665502599|-60.02665502599|-60.02665502599|-60.02665502599|-60.02665502599|-62.396281793947|-62.548647115887|-63.367941748501|-64.956046302452|59.789612876873|59.789612876873|59.789612876873|59.789612876873|59.789612876873|59.789612876873|59.423288877487|59.423288877487|57.750877971649|-61.50410384149|-61.50410384149|-61.50410384149|-61.50410384149|-61.50410384149|-61.50410384149|-61.50410384149|57.44520187277|57.44520187277|57.44520187277|57.44520187277|57.322447457781|56.811052391784|55.615057068684|-59.42437280928|-59.42437280928|-59.42437280928|-60.596524495934|57.220073962836|57.220073962836|57.220073962836|57.220073962836|57.220073962836|57.220073962836|57.220073962836|57.220073962836|57.220073962836|56.377859619622|55.86783919538|55.86783919538|55.86783919538|55.86783919538|55.86783919538|55.86783919538|55.86783919538|55.86783919538|55.145625395953|55.145625395953|55.145625395953|55.145625395953|55.145625395953|54.46180735184|54.221682465796|54.221682465796|54.221682465796|53.52964858294|53.052387017679|-56.331977544925|-56.331977544925|-56.331977544925|-56.331977544925|-56.331977544925|-56.331977544925|-56.463308637563|52.515016348891|52.515016348891|52.515016348891|52.515016348891|52.515016348891|52.515016348891|52.515016348891|52.385206367416|52.385206367416|-55.508050976245|-55.508050976245|-55.508050976245|-56.37839069416|-56.678766886943|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|-56.761639855676|53.545421871822|53.545421871822|53.545421871822|53.545421871822|53.545421871822|53.545421871822|53.545421871822|53.545421871822|53.545421871822|53.267135921762|52.985706452579|52.47300776293|51.796613396564|51.796613396564|51.39068125504|50.622978621254|50.575530826527|50.32559247754|49.9392819037|49.9392819037|49.9392819037|49.9392819037|49.9392819037|49.9392819037|49.9392819037|49.9392819037|49.9392819037|49.9392819037|49.9392819037|49.9392819037|49.9392819037|49.221424591757|49.151585380476|49.112064036439|49.112064036439|49.112064036439|49.112064036439|48.474516401369||-51.870900688616|-51.870900688616|-51.870900688616|-51.870900688616|-51.870900688616|-51.870900688616|-51.870900688616|||-51.870900688616|-51.870900688616|-51.870900688616|-51.870900688616|-51.870900688616|-51.870900688616|-51.870900688616|-52.692839823201|-52.692839823201|-54.363154528356|-54.787536530112|-54.787536530112|-55.519486008325|-55.619664602535|-55.619664602535|-55.619664602535|-55.644071611052|-55.772139515239|-55.772139515239|-55.772139515239|-55.772139515239|-55.772139515239|-55.772139515239|-55.772139515239|-56.063488180723|-56.378876773612|-56.591205752063|-56.591205752063|-57.395786245849|-57.411984293755|-57.471726078668
05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP|-29.386710024931|-29.519270745151|-29.519270745151|-29.71030101868|-29.939223502438|-30.479137021481|-30.487929006615|-30.918810363389|-31.61423396598|-32.335721316293|-32.335721316293|-32.580801237904|-33.008668516834|-33.514076549432|30.248587952832|30.248587952832|30.248587952832|30.248587952832|30.248587952832|30.248587952832|30.248587952832|30.248587952832|30.248587952832|30.248587952832|30.248587952832|30.248587952832|30.248587952832|30.248587952832|30.248587952832|30.1395401014|30.105854883742|30.105854883742|29.539837933195||29.531671191293|29.531671191293|||29.531671191293|29.151856794443||||29.060534967271|29.060534967271|29.060534967271|29.060534967271|29.060534967271|29.060534967271|29.060534967271|29.060534967271|29.060534967271|29.060534967271|29.060534967271|29.060534967271|29.060534967271|29.060534967271|29.060534967271|28.785040128328|28.168444147936|28.168444147936|27.637161457132|27.037956886369|26.131795779832|26.131795779832|26.131795779832|26.131795779832|26.131795779832|26.131795779832|26.131795779832|26.131795779832|26.131795779832|26.131795779832|26.131795779832|26.131795779832|26.131795779832|26.131795779832|26.131795779832|26.131795779832|26.131795779832|26.131795779832|26.131795779832|26.131795779832|26.131795779832|26.131795779832|26.131795779832|25.795882276368|25.795882276368|25.795882276368|25.795882276368|25.795882276368|25.795882276368|25.795882276368|25.638759034289|25.591677893107|25.591677893107|25.424826473367|25.424826473367|25.424826473367|25.424826473367|25.424826473367|25.424826473367|25.424826473367|25.424826473367|25.424826473367|25.424826473367|25.424826473367|25.424826473367|25.424826473367|25.286634381268|25.286634381268|25.286634381268|25.0695549601|25.0695549601|25.0695549601|25.0695549601|25.0695549601|25.0695549601|25.0695549601|25.0695549601|25.0695549601|25.0695549601|25.0695549601|25.0695549601|25.0695549601|25.0695549601|25.0695549601|25.0695549601|25.0695549601|25.0695549601|24.432838611435|24.166488202227|23.673876161722|22.858751159407|-24.868393341921|-24.868393341921|-24.868393341921|-24.868393341921|-24.868393341921|-24.95488094425|-24.976534357068|-25.330593840278|22.834733189222|22.834733189222|22.834733189222|22.834733189222|22.834733189222|22.834733189222|22.834733189222|22.834733189222|22.834733189222|22.834733189222|22.834733189222|22.834733189222|22.754147835436|22.547836846116|-25.083810523651|-25.083810523651|-25.083810523651|-25.083810523651|-25.083810523651|-25.083810523651|-25.083810523651|-25.083810523651|-25.083810523651|-25.083810523651|-25.083810523651|-25.083810523651|-25.083810523651|-25.083810523651|-25.083810523651|-25.083810523651|-25.191812270166|-25.191812270166|-25.191812270166||-25.533124015597|-25.774582595591|-25.817262260713|-25.817262260713|-25.894735434097|22.811497266133|22.811497266133|22.811497266133|22.811497266133||22.811497266133|22.811497266133|22.811497266133|22.811497266133|22.811497266133||22.811497266133|22.811497266133|22.811497266133|22.811497266133|22.811497266133|22.811497266133|22.811497266133|22.576416648268|22.576416648268|22.430462056662|22.081624647275|21.402917486975|21.387186891658|21.387186891658|21.387186891658|21.387186891658|21.387186891658|21.387186891658|21.387186891658||21.387186891658|21.387186891658|21.387186891658|21.387186891658|21.387186891658|21.314653377647|20.638503265508|||19.898336728555|19.654818994184|-24.227839692148|-24.227839692148|-24.227839692148|-24.227839692148|-24.227839692148|-25.045933016707|-25.508258670094|21.938136327189|21.938136327189|21.938136327189|21.938136327189|21.938136327189|21.938136327189|21.938136327189|21.938136327189|21.733484307839|-24.866918240982|-24.866918240982|-24.866918240982|-24.866918240982|-24.866918240982|-24.960956091616|-24.960956091616|-24.960956091616|-24.960956091616|-24.960956091616|-24.960956091616|-24.960956091616|-24.979950157507
05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP|-2.1732139103941|-2.2146820749763|2.1436867221722|2.0493034519275|2.0493034519275|2.0493034519275|2.0493034519275|2.0493034519275|2.0493034519275|-2.0141072099386|-2.0178968978125|2.0178922997362|-1.9645641262391|-1.9703260683546|-1.9703260683546|-2.0174395389922|-2.0174395389922|1.9784005143502|-1.9801105814666|-1.9840117513571|1.9870225603892|1.9870225603892|1.9855806226547|1.9839784696163|-1.9628017528784|-1.9644193993691|-1.9644193993691|-1.9644193993691|-1.9704659897622|1.9541161405529|1.9541161405529|1.9473512688704|1.9403902998046|1.9382114399887|1.9357904846378|1.9184450846773||1.9184450846773|1.9154945327024|1.9144802274806|||1.9144802274806|1.9144802274806|1.9144802274806|1.9144802274806|1.9144802274806|-1.9365059340316|-1.9365059340316|-1.9451714435353|-1.9451714435353|-1.9451714435353|-1.9451714435353|-1.9451714435353|-1.9451714435353|1.9164762188842|1.9073473301022|1.9073473301022|1.9073473301022|1.8826080987287|1.8806756414122|-1.8936937079223|-1.9589428111104|1.8910572127315|1.8439524787236|-1.8488946322873|-1.8488946322873|-1.8488946322873|-1.8488946322873|-1.8488946322873|-1.8488946322873|-1.8488946322873|-1.8488946322873|-1.8509185843282|-1.8509185843282|-1.8509185843282|-1.8702655207872|-1.8702655207872|-1.8702655207872|-1.8764061278502|-1.9293400917229|-1.8923998835156|-1.84455572207|-1.8467285747796|-1.849142855568|-1.8681847867814|-1.8681847867814|-1.8681847867814|-1.8681847867814|-1.8681847867814|-1.8713164260484|-1.873927315361|-1.873927315361|-1.873927315361|-1.873927315361|-1.873927315361|-1.873927315361|1.8554747792159|1.8861391177802|1.8845990224049|1.8828878053212|-1.8940135231522|-1.9127927876078|-1.9142142111023|-1.9175484143608|1.8936148530529|1.8936148530529|1.8936148530529|1.8936148530529|1.8936148530529|-1.9063850992634|-1.9070945573862|-1.9078828441894|-1.908758718415|-1.9097319119991|-1.9108132382037|-1.9133496823872|-1.9133496823872|-1.9148329830793|-1.9164810949595|-1.9183123303818|-1.9203470364067|-1.9251198036255|-1.9251198036255|-1.9279108955663|-1.9310121088339|-1.9344579013534|-1.9382865597085|-1.9425406245474|1.9220659834275|-1.9332600189437|-1.9369555792532|-1.9410617573749|-1.9456241775101|-1.9506935332159|-1.9896595316838|-1.9940661410172|1.9677043248461|1.9141159641793|1.8901288032588|1.8631837073737|1.8631837073737|-1.8781585909315|1.8078194419756|1.8036882656828|1.799098069802|1.788997856925|1.7833309484302|1.7770343834359|1.7767048604178|1.7691165083964|1.7687127482683|1.7687127482683|1.7687127482683|1.7687127482683|1.7687127482683|1.7687127482683|1.7687127482683|1.7607919388116|1.7469910441837|1.7070520603064|1.7070520603064|1.7070520603064|-1.7643524136068|-1.7643524136068|1.7007377910613|1.7007377910613|1.7007377910613|-1.7226485212919|-1.7226485212919|-1.7226485212919|-1.7226485212919|-1.7762761734455|-1.7991957291993|-1.8013285911782|-1.8036984378213|-1.8063316007582|-1.8092573373547|-1.812306591802|-1.812306591802|-1.812306591802|-1.812306591802|-1.8239623283422|-1.8239623283422|-1.8239623283422|-1.8239623283422|-1.8239623283422|-1.8239623283422|-1.8321803648247|1.7864604308918|1.7864604308918|1.7864604308918|1.7794004165149|1.7465437325695|1.7465437325695|1.6928264203843|1.68869602053|1.6841066873585|1.6790074282791|1.6333416230044|-1.6799486985224|-1.6799486985224|1.6338287934823|1.6338287934823|-1.6515356988672|-1.6515356988672|-1.6515356988672|-1.6515356988672|1.5940412521096||1.5837546351186|1.5837546351186|1.5769495966955|1.569388442892|1.5609871608882|1.5516524031062|1.5162804738569|1.4947560910701|1.4736178853246|||1.4076102573485|1.4076102573485|1.4076102573485|-1.5346169522257|-1.5346169522257|-1.5393508680822|-1.5393508680822|-1.5393508680822|-1.5393508680822|-1.5393508680822|-1.5581676174272|-1.5816822524752|-1.5816822524752|-1.5816822524752|-1.5816822524752|-1.5816822524752|-1.5816822524752|-1.5816822524752|-1.5816822524752|-1.5816822524752|-1.5816822524752|-1.5816822524752|-1.5816822524752|-1.5816822524752|-1.5816822524752|-1.6191032994223|-1.6191032994223|-1.6191032994223|-1.6191032994223|-1.6191032994223|-1.6191032994223
05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP|-3.6222646958511|-3.6410719296315|-3.646524352164|-3.6673604584744|3.3554136430448|3.3554136430448|3.3554136430448|3.3554136430448|3.3554136430448|3.3554136430448|3.3436515212068|3.3436515212068|3.3436515212068|3.3436515212068|3.3436515212068|3.3436515212068|3.3436515212068|3.3436515212068|3.3436515212068|3.3436515212068|3.3436515212068|3.3436515212068|3.3436515212068|3.3436515212068|3.3436515212068|3.3436515212068|3.3354989131413|3.3354989131413|3.3354989131413|3.3354989131413|3.3354989131413|3.3354989131413|3.3354989131413|3.2544683784439|3.2544683784439|3.2544683784439|||3.2544683784439|3.2544683784439||||3.2544683784439|3.2292917352402|3.2292917352402|3.2292917352402|3.2292917352402|3.2292917352402|3.2292917352402|3.2046575658281|3.1882860387652|3.1857112839007|3.1857112839007|3.1763458333836|3.1468006012056|3.1468006012056|3.1468006012056|3.1468006012056|3.1468006012056|3.1468006012056|3.1468006012056|3.1243339111643|-3.4418984012407|-3.4418984012407|-3.4418984012407|-3.4579857107791|-3.4579857107791|-3.4749842083887|-3.5234989546498|-3.5234989546498|-3.5320359069576|-3.5320359069576|-3.5426623964165|-3.5426623964165|-3.5426623964165|-3.6064026382073|-3.6179046272887|-3.6179046272887|-3.6179046272887|-3.6179046272887|-3.6179046272887|-3.6179046272887|-3.6179046272887|-3.6179046272887|-3.6179046272887|-3.6179046272887|-3.6179046272887|-3.6582274304113|-3.6638362802941|-3.6638362802941|-3.7090402750923|-3.7091492603671|-3.7091492603671|-3.7091492603671|-3.7091492603671|-3.7091492603671|-3.7091492603671|-3.7091492603671|-3.7091492603671|-3.725085620337|-3.725085620337|-3.7487618440316|-3.7607796754399|-3.7607796754399|-3.7607796754399|-3.7607796754399|-3.8624185782011|-3.8624185782011|-3.8624185782011|-3.8624185782011|-3.8624185782011|-3.8624185782011|-3.8624185782011|-3.8624185782011|-3.8624185782011|-3.8624185782011|-3.8624185782011|-3.8624185782011|-3.8624185782011|-3.8624185782011|-3.8624185782011|-3.9620205275809|-4.0586895139786|-4.1392106382684|-4.1661228039349|3.8545834846774|3.8545834846774|3.8545834846774|3.8545834846774|3.8545834846774|3.8545834846774|3.8545834846774|3.8545834846774|3.8178427515952||3.8178427515952|3.8178427515952|3.8178427515952|3.8178427515952|3.8178427515952|3.8178427515952|3.7478253906002|3.6678060364978|3.6548572069877|3.6548572069877|3.6548572069877|3.6548572069877|3.6548572069877|3.6548572069877|3.6548572069877|3.6548572069877|3.6524789194993|3.6524789194993|3.6524789194993|3.6303143801155|3.6303143801155|3.6303143801155|3.6303143801155|3.5691638780314|3.5691638780314|3.5691638780314|3.5176265982211|3.4726962013841|3.407440203627|3.3943671309439|3.3943671309439|3.3943671309439|3.3943671309439|-3.6089009457781|-3.6089009457781|-3.6089009457781|-3.6089009457781|-3.6089009457781|-3.6089009457781|-3.6173342658364|-3.641149197826|3.3636261426226|3.3636261426226|3.3636261426226|3.3636261426226|3.3636261426226|3.3636261426226|3.3534890500135|3.3534890500135|3.33143223297|3.3271879843408|3.3271879843408|3.3271879843408|3.3271879843408|3.3271879843408|3.3271879843408|3.3271879843408|3.308098787043|3.308098787043|3.308098787043|3.308098787043|3.308098787043|3.2714430689519|3.2447211667461|3.2447211667461|3.2447211667461|3.2447211667461|3.2142456819131|3.1666063919679|3.1320070839607|3.1043410937746|3.0520457206787|3.0238588943675|3.0238588943675|2.9460654804657||2.8659615593431|2.8525129641954|2.8095697921585|2.7315219819624|-3.0863205756891|-3.0863205756891|-3.0863205756891|||-3.0863205756891|-3.0863205756891|-3.0863205756891|-3.0863205756891|-3.0863205756891|-3.0863205756891|-3.0863205756891|-3.0863205756891|-3.0863205756891|-3.2428007618308|-3.4245563630396|-3.4731736717548|-3.5109706916109|-3.5966341802032|3.3014762879153|3.3014762879153|3.3014762879153|3.3014762879153|3.3014762879153|3.3014762879153|3.3014762879153|3.3014762879153|3.2394179901304|3.2016867223517|3.0811078661611|3.0811078661611|3.0811078661611|3.0811078661611|3.0811078661611|3.0811078661611|3.0811078661611
05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP|45.691005758682|45.416492307892|45.305587793614||45.305587793614||45.305587793614|45.305587793614|44.366209693778|44.020102163056|44.020102163056|44.020102163056|44.020102163056|43.606601127761|-44.970615876583|-44.970615876583|44.063754807691|44.063754807691|||43.27205272381|42.175206880487|-41.01678055903|-41.01678055903|-41.171980848805||40.43469430021|39.411498610747|38.944183102992|38.569952796728|38.397013371554||37.126682592064|36.92298203114||35.996646040053||||||||35.452484572876|35.452484572876|35.452484572876||35.452484572876|34.784982112765|||33.869980074432|33.671979296502|33.548304200499||32.942223216159|32.942223216159|||32.942223216159|32.942223216159|32.942223216159|32.942223216159|31.903363387963|||-32.39956379866|-32.39956379866|-32.39956379866|-33.206315580733|32.415563132855|32.415563132855|32.415563132855||-33.13030022411|-33.13030022411|-33.13030022411|-33.473666813952|-33.891852329156|||||-34.044267193799|||-34.044267193799|-34.044267193799|-34.190490682255|-34.190490682255||-34.190490682255|-34.190490682255||33.470562449947|33.190626029455|33.082917827459|32.863242725633|32.484715148368|31.776349461253||30.834277166455|30.092688836101||30.092688836101||-28.32247110829|-28.32247110829||||||-28.32247110829|||-28.32247110829|||-28.32247110829||-28.550523402792|-28.880581461172|-29.291756933244|-29.470841214956|-30.436489950619|-30.803878028086||30.469024014814|||29.341137912917|29.261265678592||||29.043628608062|28.899587325337||||28.218429649409|28.086712047665|28.086712047665|28.086712047665|28.086712047665|28.086712047665|||27.8375952239|27.8375952239|27.41639449808|27.133771342403|||||||||||25.749746554832||24.892406933551|24.752803370958|-25.721794972851||-25.721794972851||-25.721794972851||-26.206438367051|||-26.599997114785|-26.979910081898|-27.064764839968||-27.064764839968|||-27.614183804019||27.07372432699|||27.07372432699|27.0041333892|27.0041333892|26.921682749517|26.921682749517|26.878536659619|26.460039728373|26.074703742184|26.074703742184|26.074703742184|26.074703742184|25.945226193708|25.935187653545|25.935187653545|25.935187653545|25.935187653545|25.935187653545|24.561318322292|24.15045751054|24.100910309889|24.100910309889||||22.447678596816|22.146310840538||21.429789475259|20.755174243513|-21.767507016388||||-21.767507016388||-21.767507016388|-21.767507016388|-21.767507016388||-21.767507016388|-21.767507016388|-21.767507016388|-23.125008728468|23.573313163758|23.573313163758|23.573313163758|||23.573313163758|23.573313163758|-23.852985144721|-24.236650203186|-24.468500268148||-25.239888436293|-25.239888436293|-25.239888436293|-25.239888436293|-25.239888436293|-25.239888436293|-25.239888436293|24.396939516687|24.396939516687|24.275621467855
05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP|7.8329408085541|7.8329408085541|7.8329408085541|7.8329408085541|7.8329408085541|7.74271190566|7.651928606374|7.651928606374|7.5857542783495|7.5258379281093|7.4728757607197|7.4275273893296|7.4275273893296|7.4275273893296|7.4275273893296|7.4275273893296|7.4275273893296|7.4275273893296|7.4275273893296|7.4275273893296|7.4047524767915|7.2640419073358|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149||-7.7748974405149|-7.7748974405149|||-7.7748974405149|-7.7748974405149||||-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-7.7748974405149|-8.0187749688735|-8.3400276308712|-8.9036703306566|-8.9036703306566|-8.9036703306566|-8.9036703306566|-8.9036703306566|-8.9036703306566|-8.9036703306566|-8.9404671675773|-9.0735748616426|-9.1786941783923|-9.313549282076|-9.3760647426126|-9.3760647426126|-9.3760647426126|-9.3760647426126|-9.3760647426126|-9.3760647426126|-9.3760647426126|-9.3760647426126|-9.3760647426126|-9.3760647426126|-9.3760647426126|-9.3760647426126|-9.3900724660553|-9.4441635828447|-9.4441635828447|-9.4482375495116|-9.516097637512|-9.5403858252121|-9.6015402020958|-9.6239337062336|-9.6481892384984|-9.6481892384984|-9.7123014002054|-9.7123014002054|-9.8014460701644|9.265571468059|9.265571468059|9.265571468059|9.265571468059|9.265571468059|9.265571468059|9.2464684038072|9.1955201392603|9.0361336342971|9.0259819684735|8.9946974572776|8.9946974572776|8.9946974572776|8.9946974572776|8.9946974572776|8.9946974572776|8.9946974572776|8.9946974572776|8.9946974572776|8.9946974572776|8.9946974572776|8.9946974572776|8.9946974572776|8.9307753573124|8.874666891725|8.874666891725|8.874666891725|8.7107414782391|8.3130458262613|-8.9916159414527|-9.0792953993741|-9.1236609911326|-9.1580081191332|-9.1580081191332|-9.1594531499314|-9.2038368078258|-9.2514856493237|-9.2901675980477|-9.2901675980477|-9.3496307577456|-9.5204233820532|-9.6165812473931|-9.7792982443662|-9.7792982443662|-9.8057343595274|-9.8057343595274|-9.8057343595274|-10.066371347402|-11.130968095963|10.512815517808|10.512815517808|10.512815517808|10.512815517808|10.512815517808|10.512815517808|-11.046786764261|-11.046786764261|-11.046786764261|-11.046786764261|-11.046786764261|-11.046786764261|-11.046786764261|-11.046786764261|-11.046786764261|-11.046786764261|-11.046786764261|-11.046786764261|-11.046786764261||-11.046786764261|-11.075873775611|-11.159859943533|-11.329288694753|-11.406432281483|-11.515479920693|-11.652607575722|-11.652607575722|-11.652607575722|-11.652607575722|-11.785675039631|-11.7932411304|-11.7932411304|-12.013046011978|-12.057273319092||-12.094747837745|-12.186941791864|-12.202713623413|-12.205236530711|-12.277021061258|-12.277021061258|-12.368911887624|-12.667124961723|-13.247360890562|13.296621891249|13.296621891249|13.296621891249|13.296621891249|13.296621891249|13.296621891249|13.296621891249|13.211579742684|13.149643675767|12.96104862103||12.761829659896|12.761829659896|12.761829659896|12.570032593892|12.271925446376|12.105806241416|11.719784191342|||-12.884434406789|-12.884434406789|-12.884434406789|-12.884434406789|-12.884434406789|-12.884434406789|-12.884434406789|-12.986104567885|-12.986104567885|-13.15522721966|-13.171919597077|-13.248799762116|-13.469777223122|-13.589752379006|-13.733037315198|-13.733037315198|-13.733037315198|-13.733037315198|-13.733037315198|-13.845597040199|-13.850580780607|-13.850580780607|-13.850580780607|-13.850580780607|-13.850580780607|-13.850580780607|-13.915645326621|-14.029932927504|-14.029932927504|-14.417073481077|13.556692819229
05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP|-112.41743918496|-112.41743918496|-112.41743918496|-112.41743918496|-112.41743918496|-112.41743918496|-113.27215693878|-115.45553262113|108.36645392622|108.36645392622|108.36645392622|108.36645392622|108.36645392622|108.36645392622|105.95486190263|105.95486190263|105.95486190263|105.95486190263|105.95486190263|105.95486190263|105.95486190263|105.95486190263|105.95486190263|105.95486190263|105.95486190263|105.95486190263|105.95486190263|105.95486190263|105.95486190263|105.95486190263|102.71651890481|101.59613008195|100.23458872563||100.08729130357|100.08729130357|||100.08729130357|98.996991863182||||-103.44775287245|-103.44775287245|-103.44775287245|-103.44775287245|-103.44775287245|-103.44775287245|-103.44775287245|-103.44775287245|-103.44775287245|-103.44775287245|-103.44775287245|-103.79472617677|-104.14691712648|-104.78077848853|-104.78077848853|-104.78077848853|-104.78077848853|-104.78077848853|-104.78077848853|-104.78077848853|-104.78077848853|-104.78077848853|-104.78077848853|-104.78077848853|-104.78077848853|-104.78077848853|-104.78077848853|-104.78077848853|-104.78077848853|-104.78077848853|-104.78077848853|-104.78077848853|-104.78077848853|-104.82864335843|-106.49571179094|-106.99523659483|-107.67803786348|-108.60337472569|-109.32041788776|-110.42268255772|-111.1640955455|103.70289503393|103.70289503393|103.70289503393|103.70289503393|103.70289503393|103.70289503393|103.70289503393|103.70289503393|103.70289503393|103.70289503393|103.70289503393|103.70289503393|103.70289503393|103.70289503393|103.70289503393|103.70289503393|103.70289503393|103.70289503393|103.70289503393|103.70289503393|103.70289503393|103.70289503393|103.70289503393|103.70289503393|103.70289503393|103.61432908704|100.63814453207|99.884131585651|99.884131585651|98.726808295309|98.428883169802|98.428883169802|98.428883169802|98.428883169802|98.428883169802|97.990665475535|97.990665475535|97.990665475535|97.990665475535|97.990665475535|97.990665475535|97.990665475535|97.917406762096|95.463785291218|-100.25553955664|-100.25553955664|-100.25553955664|-100.25553955664|-100.25553955664|-100.25553955664|-100.25553955664|-100.67566578023|-100.67566578023|-100.95390409442|-100.95390409442|-101.19600522753|-101.74105888821|-101.74105888821|-102.84006221005|-103.08062561031|-103.27291666662|-105.03101928141|-105.39453550166|-105.39453550166|-105.39453550166|-107.55436892355|-107.55436892355|-108.16250855296|-108.16250855296|-108.16250855296|-109.70833902193|-113.15926668194|101.58415050477|101.36016697321|100.7335218261|100.27499182212|100.27499182212|100.27499182212|99.422210931638|98.392854772795|98.392854772795|98.053168494159|97.759076443705|97.51439281873|97.51439281873|97.51439281873|-106.19290263529|-106.19290263529|-106.19290263529|-106.35173391849|-106.35173391849||-107.18911864367|-107.18911864367|-107.18911864367|-107.18911864367|-107.18911864367|-107.18911864367|-107.18911864367|-107.18911864367|-107.18911864367||-107.18911864367|-107.18911864367|-107.18911864367|-107.57124505668|-108.37216341375||-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375|-108.37216341375||-108.37216341375|-108.37216341375|-110.29078161526|-110.29078161526|-110.29078161526|-110.29078161526|-110.29078161526|||-110.29078161526|-110.29078161526|-110.29078161526|-110.29078161526|-110.29078161526|-110.63491937025|-110.63491937025|-112.43014801118|-112.43014801118|-116.3456639933|-116.3456639933|-116.3456639933|-116.3456639933|-116.3456639933|-116.3456639933|-116.3456639933|-118.80073480334|-121.12304401096|-122.24767262663|-122.24767262663|-122.24767262663|-122.24767262663|-122.24767262663|-122.24767262663|-122.24767262663|-122.24767262663|-122.24767262663|-122.24767262663|-125.38416324679|-125.38416324679|-127.78795873925
05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP|-7.1333090655231|-7.1333090655231|-7.1333090655231|-7.1333090655231|-7.1333090655231|-7.1333090655231|-7.1333090655231|-7.1333090655231|-7.1333090655231|-7.1333090655231|-7.1333090655231|-7.1333090655231|-7.1333090655231|-7.1333090655231|-7.1333090655231|-7.1333090655231|-7.1333090655231|-7.2525659526082|-7.5561842614514|-7.7307602491757|-7.9094981528944|-7.9094981528944|-7.9094981528944|-7.9094981528944|-8.0561090947993|-8.4378989539551|-8.6548784871014|7.7697739048869|7.7697739048869|7.7697739048869|7.7697739048869|7.7697739048869|7.7697739048869|7.7697739048869|7.7697739048869|7.7697739048869||7.6444705773361|7.5988563750593|7.5423406201831|||7.4995447351128|7.4796692268741|7.4796692268741|7.4796692268741|7.4796692268741|7.4796692268741|7.4796692268741|7.4796692268741|7.2972068492459|7.2972068492459|7.2972068492459|7.2972068492459|7.2972068492459|7.2972068492459|7.2972068492459|7.2972068492459|7.2972068492459|7.2972068492459|7.2972068492459|6.995230059258|6.9397000255759|6.8969767671623|6.8969767671623|6.8969767671623|6.8969767671623|6.8969767671623|6.8969767671623|6.8969767671623|6.8969767671623|6.8969767671623|6.8969767671623|6.7591407676315|6.5676565059662|6.4770818192644|6.4770818192644|6.4770818192644|6.4770818192644|6.4770818192644|6.4770818192644|6.4770818192644|6.4770818192644|6.4770818192644|6.2556463831976|6.0104404151787|5.5788225002145|5.4389695400502|5.4299663961492|5.3996847669904|5.3212879706706|5.3212879706706|5.3212879706706|5.3212879706706|5.3212879706706|5.3212879706706|5.3212879706706|5.3212879706706|5.0916206632237|5.0916206632237|4.982634177272|4.7459824509802|4.6900400256157|4.6900400256157|4.6742715531937|4.6742715531937|4.6742715531937|4.6742715531937|4.6742715531937|4.6742715531937|4.6464126302524|4.5136307336134|-4.9576856687513|-4.9576856687513|-4.9576856687513|-4.9576856687513|-4.9576856687513|-4.9576856687513|-4.9576856687513|-4.9576856687513|-4.9576856687513|-4.9576856687513|-4.9576856687513|-4.9576856687513|-4.9576856687513|-4.9576856687513|-4.9576856687513|-4.9576856687513|-4.9576856687513|-4.9576856687513|-4.9576856687513|-4.9576856687513|-4.9576856687513|-4.9576856687513|-4.9576856687513|-4.9702888726161|-4.9702888726161|-4.9702888726161|-5.0129878254915|-5.0738862998428|-5.0738862998428|-5.1365401752726|-5.1444893421879|-5.2487658198399|-5.3828509047873|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.3876012054135|-5.486556897235|-5.510563198805|-5.6484588429665|-5.6947860465585|-5.6947860465585|-5.6947860465585|-5.8685096844804|-5.8685096844804|-5.8685096844804|-5.9055663595345|-5.9311847167706|-6.0777052196635|5.4829953959706|5.4829953959706|5.4829953959706|5.4829953959706|5.4829953959706|5.4829953959706|5.4829953959706|5.4829953959706|5.4829953959706|5.4829953959706|5.4829953959706|5.4829953959706|5.4829953959706|5.4829953959706|5.4829953959706|5.4829953959706|5.4829953959706|5.2905503965221|-5.6889592579636|-5.6889592579636|-5.6889592579636|-5.6889592579636|-5.6889592579636|-5.6889592579636|-5.6889592579636|-5.6889592579636|-5.6889592579636|-5.6889592579636|-5.6889592579636|-5.6889592579636|-5.6889592579636|-5.6889592579636|||-5.6889592579636|-5.7671214664019|-5.9667460481366|-6.1241623074965|-6.1504969694918|-6.1504969694918|-6.1504969694918|-6.2108295555842|-6.2108295555842|-6.4950883251575|-6.6934313357039|-6.9132570492077|-7.0197303015709|-7.0538667792215|-7.2456852985901|-7.4024281582879|-7.4832533820522|-7.5486150829937|-7.7170723112586|-7.7617472975522|-7.8383301727275|-7.8751470415344|-7.8751470415344|-7.8751470415344|-7.8751470415344|-7.8751470415344|-7.8751470415344|-7.8751470415344|-7.8751470415344|-7.8751470415344|7.1235129295139
05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP|25.300207497169|||||||||||||||||||-23.192953043159|-23.192953043159|||||||||||22.810051038336||||-22.313817677349|||-22.313817677349|-22.313817677349||||||||-22.313817677349|||-22.393686490423|||||||22.369028579592||22.369028579592|22.037810550133|||||22.032010009995|||||||||||||20.843593348091||||||||||20.843593348091|||||||20.198436883892|20.147152322096|||||19.705725132936|19.669713452746||||||||||||||||||19.669713452746|19.669713452746||||19.669713452746||||-20.277515207189|||||||||||||||||||||||-20.277515207189|||-20.328659841624|||||||-20.328659841624||-20.786844912731|-20.810938190049|||-21.192515695323||||-21.192515695323||-21.240572757444|-22.047859424707||||||21.567933989502||||||||21.257571857329|||||21.257571857329|||||20.391951965038|20.391951965038||||||20.391951965038|20.357722413478||19.870804614422|||||19.181447791388||||18.8988321085||||||-19.163290498675||-19.163290498675||-19.163290498675|||18.984122914273||18.3806924491||||18.048546224708|17.851717001724|||17.031935699839||17.031935699839|||||||-17.03801221801|-17.03801221801
05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP|166.46219832208|166.46219832208|166.46219832208|166.46219832208|166.46219832208|166.46219832208|166.46219832208|166.46219832208|166.46219832208|164.86355470845|160.54445749444|160.54445749444|160.54445749444|-186.43368084168|-186.43368084168|-186.43368084168|-186.43368084168|-186.43368084168|-187.54578176036|-187.54578176036|-187.54578176036|-187.54578176036|-187.54578176036|-187.54578176036|-187.54578176036|-187.54578176036|-187.54578176036|-187.54578176036|-190.97998025112|-190.97998025112|166.51562549273|166.51562549273|166.51562549273||166.51562549273|166.51562549273|||165.20109391279|165.20109391279||||165.20109391279|165.20109391279|165.20109391279|165.20109391279|165.20109391279|165.20109391279|165.20109391279|165.20109391279|165.20109391279|165.20109391279|165.20109391279|160.34566397211|157.5840705715|153.2489666235|152.12610792713|152.12610792713|152.12610792713|152.12610792713|152.12610792713|152.12610792713|152.12610792713|152.12610792713|152.12610792713|152.12610792713|152.12610792713|152.12610792713|152.12610792713|152.12610792713|152.12610792713|152.12610792713|142.77659084045|142.77659084045|142.77659084045|142.77659084045|142.77659084045|142.77659084045|142.77659084045|142.77659084045|142.77659084045|142.77659084045|142.77659084045|142.77659084045|134.9628746426|114.5754132178|112.05601680572|-124.60914574576|-124.60914574576|-124.60914574576|-124.60914574576|-124.60914574576|-124.60914574576|-124.60914574576|-126.71016482195|-127.20760584271|-127.20760584271|-128.81537074475|-128.81537074475|-128.81537074475|-128.81537074475|-128.81537074475|-129.00596554443|-130.06600632693|-130.06600632693|-136.27334324547|-141.95926577988|123.35896146065|123.35896146065|123.35896146065|122.94328898596|-132.93634850917|-132.93634850917|-132.93634850917|-132.93634850917|-132.93634850917|-132.93634850917|-132.93634850917|-134.11261301502|-134.15878063348|-134.15878063348|-134.33753412197|-138.76948354454|-140.80497696898|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.08300592637|-142.35494861161|-142.35494861161|-144.56951715244|-144.56951715244|129.26578209749|129.26578209749|129.26578209749|129.26578209749|129.26578209749|129.26578209749|129.26578209749|129.26578209749|129.26578209749|125.33582739665|125.33582739665|125.33582739665|125.33582739665||125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665||125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665||125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.33582739665|125.28980906621|123.90533662521|120.22815858748|116.20906153681|112.86057614695|112.86057614695|112.55618656355|111.36243595766||104.45270373741|104.25300711966|-115.2628239049|-115.2628239049|-115.2628239049|-115.2628239049|-115.2628239049|||-115.2628239049|-115.2628239049|-115.2628239049|-115.2628239049|-115.2628239049|-115.2628239049|-115.2628239049|-116.19434089674|-116.19434089674|-116.19434089674|-117.23284300939|-117.23284300939|-117.23284300939|-117.31427001044|-122.51029924866|-127.70589017334|-133.95654412842|-136.28504776001|-137.22227854788|-137.22227854788|-139.41364155941|-139.421963393|-139.421963393|-139.421963393|-139.421963393|-139.84089621762|-139.84089621762|-139.84089621762|-142.5621024156|-143.1356751151|-145.37367854824
05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP|-22.742026306848|-22.742026306848|-22.742026306848|-22.742026306848|-22.742026306848|-22.742026306848|-22.742026306848|-22.742026306848|-22.911761315345|-22.911761315345|-22.999602928737|-22.999602928737|-22.999602928737|-23.249819509015|-23.249819509015|-23.83868772876|-24.018750948815|-24.018750948815|-24.681945053635|-25.192735549383|-25.192735549383|-25.192735549383|-25.192735549383|-25.192735549383|-25.69748388018|23.193200443999|23.193200443999|23.193200443999|23.193200443999|23.193200443999|23.193200443999|23.193200443999|23.193200443999|23.193200443999|23.193200443999|23.193200443999|||23.193200443999|23.193200443999||||23.193200443999|23.193200443999|23.193200443999|23.193200443999|23.193200443999|23.193200443999|23.193200443999|23.193200443999|22.845223054639|22.844681039584|22.844681039584|22.844681039584|22.732979102413|22.700288124302|22.700288124302|22.700288124302|22.700288124302|22.700288124302|22.393282962034|22.393282962034|22.393282962034|22.393282962034|22.393282962034|22.393282962034|21.817536115856|21.569484128125|21.404982449355|21.278095640768|21.278095640768|21.278095640768|21.278095640768|21.278095640768|21.278095640768|21.278095640768|21.278095640768|21.278095640768|21.278095640768|21.278095640768|21.278095640768|21.278095640768|21.278095640768|21.278095640768|21.278095640768|21.278095640768|21.278095640768|20.847884617502|-22.753929542832|-22.753929542832|-22.753929542832|-22.892506510305|-22.892506510305|-23.068217603129|-23.068217603129|-23.51746425779|-23.958294022429|-24.030164633325|-24.030164633325|-24.030164633325|-24.030164633325|-24.030164633325|-24.080739138448|-24.509155509564|-24.554466320516|-24.554466320516|-24.554466320516|-24.554466320516|-24.554466320516|-24.554466320516|-24.554466320516|-24.554466320516|-24.554466320516|-24.554466320516|-24.554466320516|-24.554466320516|-24.554466320516|-24.554466320516|-24.554466320516|-24.554466320516|-24.671629562909|-24.715699980584|-24.961888443461|-25.329876620494|-25.660973132675|23.300223726599|23.300223726599|23.300223726599|23.300223726599|23.300223726599|23.300223726599|23.300223726599|23.300223726599|22.72386589603||22.72386589603|22.72386589603|22.72386589603|22.693923249724|22.693923249724|22.693923249724|22.693923249724|21.939677754122|21.939677754122|21.939677754122|21.939677754122|21.939677754122|21.939677754122|21.939677754122|21.668044670893|21.668044670893|21.668044670893|21.668044670893|21.668044670893|21.606954022299|21.606954022299|21.606954022299|21.093838395952|21.071337662911|21.071337662911|21.071337662911|21.071337662911|21.071337662911|21.071337662911|21.071337662911|21.071337662911|21.071337662911|21.071337662911|21.071337662911|21.071337662911|21.071337662911|21.071337662911|21.071337662911|21.071337662911|21.071337662911|20.846712467081|20.846712467081|20.638014657638|20.392782880005|20.392782880005|20.392782880005|20.392782880005|20.230868446757|20.178742845776|19.86974453426|19.86974453426|19.508050330221|19.295971768909|19.295971768909|19.295971768909|19.295971768909|18.923301266094|18.673112920544|18.628720518686|18.628720518686|18.628720518686|18.466630990537|18.466630990537|18.168479238651|18.02761078031|18.02761078031|18.02761078031|17.507346684746|17.195940608242|16.796370560258|16.796370560258|16.796370560258|16.796370560258|16.796370560258|16.192633582849||15.811814680915|15.799794081429|15.569771426231|15.511967704594|15.03107457459|-17.052910933914|-17.052910933914|||-17.052910933914|-17.052910933914|-17.052910933914|-17.052910933914|-17.052910933914|-17.052910933914|-17.052910933914|-17.052910933914|-17.052910933914|-18.03212312639|-18.666802765929|-18.775806305834|-18.775806305834|-19.092008138176|-19.538897965215|-19.606551777282|-19.965058047416|-20.440064543753|-20.796738326847|-20.985285741161|-20.985285741161|-20.985285741161|-20.985285741161|-20.985285741161|-21.280317498656|-21.465907946132|-22.150206621475|-22.150206621475|-22.150206621475|-22.150206621475|-22.150206621475
05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP|3.6167078383984|3.6167078383984|3.6167078383984|3.6167078383984|3.5402308843999|3.4980344134866|3.4416474302976|3.4416474302976|3.3493305665883|3.3295339194307|3.3240177181372|3.3240177181372|3.3240177181372|3.3175196942365|3.2877996560243|3.2475553217096|3.2300613392904|3.2084014933986|3.2020157390606|3.2020157390606|3.2020157390606|3.2020157390606|3.2020157390606|3.2020157390606|3.2020157390606|3.2020157390606|3.2020157390606|3.2020157390606|3.2020157390606|3.2020157390606|3.2020157390606|3.2020157390606|-3.3678142049185|-3.3678142049185|-3.3678142049185|-3.3678142049185||-3.3678142049185|-3.3678142049185|-3.3678142049185|||-3.3678142049185|-3.3708353325015|-3.3708353325015|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2341549942316|3.2137832718229|3.2119815037356|3.20220166287|3.1999462163137|3.1360514203361|3.1342608418057|3.1342608418057|3.1227898825086|3.0625443313825|3.0186603305856|2.984344667651|2.9795709844831|2.9795709844831|2.9795709844831|2.9700788520445|2.9687386095477|2.9687386095477|2.9687386095477|2.9687386095477|2.9687386095477|2.9687386095477|2.9549873603663|2.9291616653261|2.9291616653261|2.9291616653261|2.9291616653261|2.9291616653261|2.9291616653261|2.9291616653261|2.8923155727985|-3.0124516708324|-3.0124516708324|-3.0124516708324|-3.0124516708324|-3.0124516708324|-3.0124516708324|-3.0124516708324|-3.035224025191|-3.0551503620802|-3.0551503620802|-3.0551503620802|-3.0551503620802|-3.0551503620802|-3.0551503620802|-3.0551503620802|-3.0551503620802|-3.0551503620802|-3.0551503620802|-3.0551503620802|-3.0807226192353|-3.0941325454716|-3.0941325454716|-3.0941325454716|-3.0992993357746|-3.0992993357746|-3.1134412704145|-3.1134412704145|-3.1134412704145|-3.1134412704145|-3.1134412704145|-3.1134412704145|-3.1134412704145|-3.1134412704145|-3.1204214182209|-3.1204214182209|-3.1313015185805|-3.1497794878717|-3.156977323717|-3.1663042155824|-3.1663042155824|-3.1663042155824|-3.1663042155824|-3.1695046919277|-3.1775052699436|-3.206394781999|-3.2487719879461|3.0596416052221|3.0596416052221|3.0596416052221|3.0596416052221|3.0237683781913|2.9994648307486|2.9846831791847|2.9788549512526|2.9788549512526|2.9788549512526|2.9788549512526|2.9788549512526|2.9788549512526|2.9788549512526|2.9617832468506|2.9436479593379|2.9405330970566|2.9405330970566|2.9405330970566|2.9405330970566|2.9405330970566|2.9405330970566|2.9405330970566|2.9405330970566|2.9353145046014|2.9192384396415|2.9047092502228|2.8963436092394|2.8805271468526|2.8805271468526|2.8805271468526|2.8805271468526|2.8588524507405|2.8588524507405|2.8588524507405|2.8588524507405|2.8551137366694|2.8455724896229|2.8455724896229|2.8142472970527|2.7992237263301|2.7700922363309|2.7700922363309|2.7501025060048|2.7417805436839|-2.8861162492494|-2.8861162492494|-2.8861162492494|-2.8861162492494|-2.8861162492494|-2.8861162492494|-2.8861162492494|-2.8861162492494|-2.8861162492494|-2.8861162492494|-2.9773513552061|2.7519118893157|2.7519118893157|2.7392219514184|2.7392219514184|2.7392219514184|2.7392219514184|2.6952465077829|2.6777833551635|2.6777833551635|2.6777833551635|2.6736481819406|2.6665535407877|-2.8442280026187|||-2.8442280026187|-2.8442280026187|-2.8442280026187|-2.8442280026187|-2.8442280026187|-2.8442280026187|-2.8442280026187|-2.8442280026187|-2.8442280026187|2.7072731408673|2.7072731408673|2.6728034453478|2.6542259539594|2.637473367478|2.6280259013458|2.6016954448801|2.5624395373774|2.5565993524605|2.5519129289293|2.5519129289293|2.5441208034268|2.5441208034268|2.5348564816306|2.5253959842071|2.5193289857821|2.5184210121319|2.4979678325835|2.4902420632247|2.4763801619083|2.4378945067464|2.4378945067464
05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP|25.560124288341|25.560124288341|25.560124288341|25.08902717778|24.921141690114|24.8892889675|24.8892889675|24.8892889675|24.629765900915|-25.973217883279|-25.973217883279|-25.973217883279|-25.973217883279|-25.973217883279|-25.973217883279|-25.973217883279|-26.05688573729|-26.05688573729|-26.05688573729|-26.05688573729|-26.231736888106|-26.231736888106|-26.231736888106|-26.396374002227|-26.620969947983|-26.959412134146|25.685894637744|25.685894637744|25.685894637744|25.685894637744|25.685894637744|25.685894637744|25.487105004699|-26.616727173442|-26.616727173442|-26.616727173442||-26.616727173442|-26.616727173442|-26.616727173442|||-26.616727173442|-26.616727173442|-26.616727173442|-26.616727173442|-26.616727173442|-26.616727173442|-26.616727173442|-26.616727173442|-26.76302932381|-26.826910822437|-26.826910822437|-26.826910822437|-26.826910822437|-26.826910822437|-26.826910822437|-26.826910822437|-26.826910822437|-26.826910822437|-26.826910822437|-26.826910822437|-26.826910822437|-26.826910822437|-26.826910822437|-26.826910822437|-26.9243449556|-26.985331437399|-26.985331437399|-26.985331437399|-26.985331437399|-26.985331437399|-26.985331437399|-26.985331437399|-26.985331437399|-26.985331437399|-26.985331437399|-26.985331437399|-26.985331437399|-27.072590507192|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.128282863739|-27.259202673306|-27.585225001827|-27.668179490261|-27.668179490261|-27.675753993119|-27.904897164488|-27.904897164488|-27.904897164488|-27.904897164488|-27.904897164488|-28.272108342012|-28.334701086955|-28.334701086955|27.111081864882|27.111081864882|27.111081864882|27.111081864882|27.111081864882|27.111081864882|27.111081864882|27.111081864882|27.111081864882|27.111081864882|27.111081864882|27.111081864882|27.111081864882|27.111081864882|27.062313056046|26.735902971751|26.395448255016|25.942164261555|25.624626406272|25.568983370678|25.568983370678|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.528641601762|25.376267958968|25.243076060977|24.914266988813|24.914266988813|24.914266988813|24.914266988813|24.524186581571|-26.445766802243|-26.445766802243|-26.445766802243|-26.492519347327|-26.783355254219|-27.012060927336|25.791748114534|25.791748114534|25.791748114534|25.791748114534|25.791748114534|25.791748114534|25.791748114534|25.791748114534|25.704935969771|25.704935969771|25.369373575251|25.265970935867|24.934411727108|24.63003794604|24.63003794604|24.63003794604|24.63003794604|24.63003794604|24.63003794604|24.63003794604|24.63003794604|24.63003794604|24.63003794604|24.63003794604|24.63003794604|24.63003794604|24.63003794604|24.63003794604|24.569487645156|24.310541552446||23.831157492423|23.670731225305|23.400811582465|23.125902817932|23.031558644206|22.818590702136|22.818590702136|||22.395655276068|-24.416191914353|-24.416191914353|-24.416191914353|-24.416191914353|-24.416191914353|-24.416191914353|-24.846841980245|-24.846841980245|-25.968713523311|24.042505790937|24.042505790937|24.042505790937|23.997845840733|23.997845840733|23.922606362547|23.914946979022|23.914946979022|23.814748921188|23.814748921188|23.652498207922|23.471603794887|23.471603794887|23.13511553958|-24.846482141367|-24.846482141367|-24.846482141367|-24.846482141367|-24.846482141367|-24.846482141367|-24.910161333775
05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP|28.034503429783|28.034503429783|28.034503429783|28.034503429783|28.034503429783|28.034503429783|28.034503429783|27.982782436359|27.564202071282|27.463002470967|27.461669157872|27.426854874171|27.371504970698|26.971949847865|26.971949847865|26.971949847865|26.971949847865|26.971949847865|26.971949847865|26.971949847865|26.971949847865|26.971949847865|26.971949847865|26.971949847865|26.971949847865|26.971949847865|26.971949847865|26.971949847865|26.971949847865|26.971949847865|26.971949847865|26.971949847865|26.829943533659|26.661049705876|26.253942973231|26.251782044973||26.251782044973|26.251782044973|26.251782044973|||26.251782044973|26.251782044973|26.251782044973|26.251782044973|26.042764366805|26.042764366805|26.042764366805|26.042764366805|26.042764366805|26.042764366805|26.042764366805|26.042764366805|26.042764366805|26.042764366805|26.042764366805|25.880850356088|25.770388224904|-27.004720952337|-27.004720952337|-27.004720952337|-27.004720952337|-27.004720952337|-27.004720952337|-27.004720952337|25.875610821721|25.875610821721|25.875610821721|25.875610821721|25.875610821721|25.875610821721|25.875610821721|25.586789865491|25.518677258847|25.518677258847|25.518677258847|24.895752191938|24.795280192072|24.605865926406|24.200962352379|24.145514275877|24.012363242328|24.012363242328|23.869292364319|23.838633372705|23.838633372705|23.826259006307|23.762509519574|23.738898682061|23.639689697973|23.639689697973|23.221877484578|-24.296566531058|-24.296566531058|-24.296566531058|-24.296566531058|-24.296566531058|-24.296566531058|-24.296566531058|-24.296566531058|-24.296566531058|-24.296566531058|-24.296566531058|-24.296566531058|-24.296566531058|-24.296566531058|-24.296566531058|-24.296566531058|-24.296566531058|-24.296566531058|-24.296566531058|-24.296566531058|-24.296566531058|-24.296566531058|-24.296566531058|-24.296566531058|-24.296566531058|-24.296566531058|-24.367539492412|-24.367539492412|-24.367539492412|-24.367539492412|-24.569488409674|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.656701014|-24.71300138098|-24.808890804781|-24.892882566262|-24.892882566262|-24.892882566262|-24.892882566262|-24.892882566262|-24.892882566262|-24.892882566262|-24.892882566262|-24.892882566262|-24.892882566262|-24.892882566262|-24.892882566262|-25.062818421024|-25.062818421024|23.375323046345|23.375323046345|23.375323046345|23.375323046345|23.375323046345|23.375323046345|23.375323046345|23.375323046345|23.040532209891|23.040532209891|23.040532209891|23.040532209891|23.040532209891|23.040532209891|22.922812994341|22.673672898664|22.673672898664|22.673672898664|22.673672898664|22.673672898664|22.647488544988|22.647488544988|22.647488544988|22.647488544988|22.647488544988|22.605543082078|22.331157941641|22.212397861284|22.129810968792|22.129810968792|21.972013225992|21.802237659516|21.517885533161|21.517885533161|21.358761724705|21.193067798874|21.178409640283|20.967677717176|-22.20157907584|-22.20157907584|||-22.20157907584|-22.20157907584|-22.20157907584|-22.20157907584|-22.20157907584|-22.20157907584|-22.20157907584|-22.253492415425|-22.253492415425|-22.817663731719|-22.817663731719|-22.817663731719|-22.817663731719|-22.817663731719|-22.817663731719|-22.817663731719|-22.916848781533|-23.004831131771|-23.094257470055|-23.190841591008|-23.232010438105|-23.232010438105|-23.232010438105|-23.232010438105|-23.232010438105|-23.232010438105|-23.255010368714|-23.31112305576|-23.449534792154|-23.449534792154|-23.624116490468
05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-68.80033410512|-68.800370888827|-68.800411759612|-68.800457171596|-68.800507629356|-68.800563693533|-68.800625987064|-68.800695202098|-68.800772107691|-68.800857558351|-68.800952503528|-68.801057998169|-68.801175214437|-68.801305454734|-68.801450166176|-68.801610956667|-68.801789612768|-68.801988119547|-68.802208682635|-68.802453752732|-68.80272605284|-68.803028608516|-68.80336478149|-68.803738307015|-68.804153335377|-68.804614478002|-68.805126858695|-68.805696170577|-68.806328739335|-68.80703159351|-68.807812542594|-68.808680263798|-68.809644398469|-68.810715659215|-68.811905948932|-68.813228493063|-68.814697986541|-68.816330757072|-68.818144946552|-68.82016071264|-68.822400452738|-210.22488294933|210.17234583592|-68.811694548326|-68.811694548326|-68.811694548326|-68.811694548326|-68.811694548326|-68.8129936035|-68.814436998138|-68.816040769958|-68.817822738647|-68.830180847976|-68.830180847976|-68.830180847976|-68.830180847976|-68.830180847976||-68.833533936445|-68.837259590299|-68.841399205692|-68.845998778352|-68.85110941464|-68.856787899405|-68.863097326921|-68.870107801939|-68.877897218626|||-68.886552126056|-68.896168689866|-68.89736221609|-68.89736221609|-68.89736221609|-68.89736221609|-68.89736221609|-68.89736221609|-68.89736221609|-68.920199550933|-68.920199550933|-68.933554717508|-68.948393791481|-69.051304072474|-69.051304072474|-69.051304072474|-69.051304072474|-69.051304072474|-69.079226408109|-69.110251225482|-69.144723244784|-69.183025488454|-69.225583536976|-69.272870257556|-69.379472844605|-69.379472844605|-69.379472844605|-69.379472844605|-69.379472844605|-69.379472844605|-69.379472844605
05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP|15.654359098943|15.609702918598|15.609702918598|-16.078566360762|-16.078566360762|-16.078566360762|-16.078566360762|15.455888261447|15.455888261447|15.455888261447|15.455888261447|15.455888261447|15.455888261447|15.366542169396|14.920174736231|14.920174736231|14.882416983941|14.860734185753|14.860734185753|14.860734185753|14.860734185753|14.860734185753|14.860734185753|14.860734185753|14.860734185753|14.860734185753|14.860734185753|14.860734185753|14.860734185753|14.860734185753|14.860734185753|14.7763708004|14.755651486117|14.755651486117|14.755651486117|14.755651486117|||14.755651486117|14.755651486117||||14.755651486117|14.670159304375|14.670159304375|14.670159304375|14.670159304375|14.38671093522|14.38671093522|14.38671093522|14.38671093522|14.38671093522|14.291160694529|14.291160694529|14.291160694529|14.291160694529|14.291160694529|14.291160694529|14.291160694529|14.291160694529|14.267956274272|14.127729806107|13.790810541755|13.358678239856|13.120343271932|13.120343271932|12.74704791886|12.68210811956|12.68210811956|12.68210811956|12.68210811956|-13.154021091201|-13.154021091201|-13.154021091201|-13.154021091201|-13.154021091201|-13.154021091201|-13.154021091201|-13.154021091201|-13.154021091201|-13.154021091201|-13.154021091201|-13.154021091201|-13.154021091201|-13.154021091201|-13.154021091201|-13.154021091201|-13.154021091201|-13.154021091201|-13.178912183684|12.784014002962|12.784014002962|12.784014002962|12.784014002962|12.784014002962|12.681126877647|12.605696145011|12.341884338539|12.276277226775|12.276277226775|-12.713212625444|-12.713212625444|-12.713212625444|-12.713212625444|-12.713212625444|-12.713212625444|-12.713212625444|-12.713212625444|-12.713212625444|-12.713212625444|-12.713212625444|-12.713212625444|-12.713212625444|-12.713212625444|-12.713212625444|-12.713212625444||-12.713212625444|-12.713212625444|-12.756450777927|-12.756450777927|-12.756450777927|-12.850500722372|-12.874198454941|-12.874198454941|-13.044665356836|-13.18871753168|-13.18871753168|-13.18871753168|12.685016266805|12.685016266805|12.685016266805|12.685016266805|12.595573019431|12.532859351289|12.474288492348|12.304765097461|12.299738689884|12.225964977887|12.225964977887|12.225964977887|12.08218378772|12.056870563711|11.97070088892|11.97070088892|11.97070088892|11.841889598952|11.727641674455|11.727641674455|11.398490690055|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-11.947907999756|-12.020569040836|-12.020569040836|-12.020569040836|-12.020569040836|-12.020569040836|-12.171319611354|-12.171319611354|-12.232577729538|-12.370641629249|-12.471162562937|-12.471162562937|-12.800180653036|-12.804645356536|-13.155161019829|12.197598381543|12.180615990868|12.180615990868|12.124463779827|12.124463779827|12.040515298203|11.912794557495|11.887549364218|11.697277028967|11.687132314901|11.687132314901|11.541891856523|11.541891856523|11.393213585054|11.239125811431|11.071250795626|10.829167921569|10.745742249517|10.681603098564|10.681603098564|10.681603098564|10.681603098564|10.681603098564|10.579558532163|10.412842451119|10.250936440388|10.124374049415|9.9504150742846|9.8304614352471||9.812734741556|9.7524487012199|9.7524487012199|9.7524487012199|9.5949428339326|9.5888254664036|9.4470281624897|||9.332809291957|9.0920099535233|8.9877892907732|-9.433356646994|-9.433356646994||-9.433356646994|-9.433356646994|-9.433356646994|-10.014285012858||9.6674608425112|9.6216628208115|9.6216628208115|9.6216628208115|9.6216628208115|9.6216628208115|9.5612921333262|9.5197685665498|9.4518752385817|9.4518752385817|9.4148618699932|9.3204015627861|9.2532239374585||8.924693365568|8.8440408541598|8.8440408541598|8.8440408541598|8.8440408541598|8.7333784449805
05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP|-89.388770150888|-89.388770150888|-89.388770150888|-89.388770150888|-89.388770150888|-89.388770150888|-89.388770150888|-89.388770150888|-89.388770150888|-89.388770150888|-89.388770150888|-89.388770150888|-89.388770150888|-91.012519677202|-91.941688360682|-92.990049638266|-92.990049638266|-93.136525559947|-93.136525559947|-93.136525559947|-93.136525559947|-93.136525559947|-93.136525559947|-93.136525559947|-93.262806601574|-93.702850171138|-93.702850171138|-94.814276611595|-95.150890994925|-95.150890994925|-95.150890994925|-95.150890994925|-95.150890994925|-95.150890994925|-95.150890994925|-95.989880324358||93.577910581171|93.008790297574|92.090663483068|||92.090663483068|92.090663483068|92.090663483068|92.090663483068|91.57017893518|90.694647415092|90.368389233163|90.368389233163|89.998213565141|89.542460534076|89.482665282095|89.482665282095|89.319628006446|88.668455044082|88.668455044082|88.668455044082|88.668455044082|87.340996396458|87.340996396458|87.228882511363|86.257093544256|-89.02162275185|-89.02162275185|-89.02162275185|-89.02162275185|-89.02162275185|-89.418468367941|-89.568484327759|-89.568484327759|-89.568484327759|-89.568484327759|-89.568484327759|-89.568484327759|-89.568484327759|-90.200117982721|-91.472198183112|-91.64133546835|-93.823703956668|-95.348561816817|-100.80951219731|99.111713713408|99.111713713408|98.946347044575|98.552284333279|98.552284333279|-101.61989768964|-101.61989768964|-101.61989768964|-101.61989768964|-101.61989768964|-101.61989768964|-101.61989768964|-101.61989768964|-101.61989768964|-101.61989768964|-101.61989768964|-101.61989768964|-102.80544306418|-102.95604606889|-103.47280936942|-103.47280936942|-103.47280936942|-103.47280936942|-103.47280936942|-103.47280936942|-103.47280936942|99.957989048667|99.957989048667|99.957989048667|99.957989048667|99.957989048667|99.957989048667|99.875539911795|98.845045448462|98.694492314833|97.216103843603|97.034559148057|94.638398799083|94.542661941473|-98.105699034298|-98.105699034298|-98.105699034298|95.548795776128|95.548795776128|95.548795776128|95.548795776128|95.548795776128|95.548795776128|95.069506835672|-98.345974736649|-98.345974736649|-98.345974736649|-98.345974736649|-98.345974736649|-98.345974736649|-98.345974736649|-98.345974736649|-98.345974736649|94.497841852739|94.497841852739|94.497841852739|94.37720730618|94.37720730618|94.37720730618|94.37720730618|94.37720730618|94.37720730618|93.075278924505|93.075278924505|93.075278924505|93.075278924505|93.075278924505|93.075278924505|93.075278924505|92.500310763827|92.228160174677|92.228160174677|91.767401465651|90.330441749622|87.222716106894|84.577720308504|84.577720308504|84.577720308504|84.577720308504|83.782928943856|83.081872803154|83.081872803154|83.081872803154|83.081872803154|83.081872803154|83.081872803154|83.081872803154|83.081872803154|83.081872803154|81.618745439783|79.78816670474|79.78816670474|79.78816670474|79.78816670474|79.78816670474|79.581293625926|77.920326780381|77.920326780381|77.920326780381|77.920326780381|77.920326780381|77.666644469375|77.666644469375|77.666644469375|77.666644469375|77.666644469375|77.666644469375|77.666644469375|77.666644469375|77.666644469375|77.666644469375|77.573366650608|77.573366650608|77.573366650608|77.573366650608|77.573366650608|77.573366650608|77.573366650608|77.573366650608|77.392626983884|76.719584181312|76.040662026409|75.517134375046|73.48015032286|-78.027081335133|-78.027081335133|-78.027081335133|-78.027081335133|-78.616199957603|-79.614087321622|-79.614087321622|-79.614087321622|||-80.537875310428|-80.817081813291|-80.838369086293|-80.838369086293|-81.531526462797|-81.66835858266|-82.996988646021|-82.996988646021|-82.996988646021|-84.886156682427|-86.251284100673|82.602260926318|82.602260926318|82.602260926318|82.602260926318|82.105291104925|81.972543213779|80.807854922131|80.807854922131|80.807854922131|80.807854922131|80.807854922131|80.807854922131|78.992061278903|-81.095360183076|-81.095360183076|-81.095360183076|-81.095360183076|-81.095360183076|-81.095360183076|-81.095360183076
05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP|5.0559978416979|5.0559978416979|5.0559978416979|5.0559978416979|5.0559978416979|5.0559978416979|5.0361086186899|-5.3113871958551|-5.3113871958551|-5.3113871958551|-5.3113871958551|-5.3113871958551|-5.3113871958551|-5.3113871958551|-5.3113871958551|-5.3113871958551|-5.3113871958551|-5.3113871958551|-5.3113871958551|-5.3113871958551|-5.3113871958551|-5.3113871958551|-5.3113871958551|-5.3304301529788|5.0796218343877|5.0796218343877|5.0796218343877|5.0796218343877|5.0796218343877|5.0796218343877|5.0796218343877|5.0796218343877|5.0796218343877|5.0290241184393|4.9566937224246|4.9485105450499||4.9485105450499|4.9485105450499|4.9485105450499|||4.9466782339798|4.8979759225565|4.8230285919726|4.7764207298027|4.7334208820174|4.7334208820174|4.6829673552855|4.6353806151664|4.6235186437666|4.6235186437666|4.6235186437666|4.6235186437666|4.6235186437666|4.6235186437666|4.6235186437666|4.5852984962529|4.5811651611401|4.574628130603|4.5459756498073|4.528306180077|4.4928402435307|4.4462115777339|4.4225913576744|4.4225913576744|4.4225913576744|4.4043157365127|4.4043157365127|4.4043157365127|4.3895566083526|4.3895566083526|4.3421378365965|4.3421378365965|4.3421378365965|4.3421378365965|4.3421378365965|4.3421378365965|4.3421378365965|4.3421378365965|4.3421378365965|4.3421378365965|4.3421378365965|4.3421378365965|4.3421378365965|4.3421378365965|4.3421378365965|4.3387644281886|4.2883216265067|4.2749682933339|4.2732633933914|4.2732633933914|4.1950252677368|4.1950252677368|4.1950252677368|4.18830265839|4.18830265839|4.1831697605175|4.1580219955491|4.1374810059923|4.1374810059923|4.1302235519025|4.1302235519025|-4.3445564799057|-4.3445564799057|-4.3445564799057|-4.3659160556567|-4.3659160556567|-4.3659160556567|-4.3659160556567|-4.3659160556567|-4.3659160556567|-4.3659160556567|-4.3659160556567|-4.3659160556567|-4.3659160556567|-4.3659160556567|-4.3659160556567|-4.3659160556567|-4.3659160556567|-4.3659160556567|-4.3659160556567|-4.3659160556567|-4.3659160556567|-4.3659160556567|-4.3659160556567|-4.3659160556567|-4.3659160556567|-4.3659160556567|-4.417048845266|-4.4245662704923|-4.4245662704923|-4.4245662704923|-4.4245662704923|-4.4245662704923|-4.4245662704923|-4.4245662704923|-4.4342401574958|-4.4505446035453|-4.4737477593063|-4.4737477593063|-4.4737477593063|-4.5258308044671|-4.5442565140458|-4.5911184347704|-4.6559647230126|-4.6610718466416|-4.6700105303451|-4.6700105303451|-4.6700105303451|-4.6700105303451|4.4359832961629|4.3837296706745|4.3837296706745|4.3712091895176|4.3712091895176|4.3554242522074|4.3554242522074|4.3554242522074|4.3440113222836|4.3440113222836|4.3350488764361|4.3350488764361|4.3350488764361|4.3350488764361|4.3350488764361|4.3350488764361|4.3350488764361|4.3350488764361|4.3297761924085|4.314465220128|4.314465220128|4.314465220128|4.314465220128|4.314465220128|4.314465220128|4.314465220128|4.314465220128|4.314465220128|4.314465220128|4.314465220128|4.314465220128|4.3044059622669|4.1627573281424|4.1627573281424|4.1627573281424|4.1627573281424|4.1627573281424|4.1627573281424|4.1627573281424|4.1622302035377|4.1304891036668|4.1304891036668|4.1304891036668|4.1304891036668|4.1304891036668|4.1304891036668|4.1304891036668|4.1304891036668|4.1304891036668|4.1304891036668|4.1304891036668|4.1304891036668|4.1304891036668|4.1304891036668|4.1304891036668|4.1304891036668|4.1304891036668|4.1304891036668|4.1304891036668|4.0710990877857|3.9951101378059|3.9734555698606|3.9355059969395|3.9286178602079|3.8367974507919|3.8000527474737|3.7686698010074|-4.0253176528182|||-4.0253176528182|-4.0253176528182|-4.0253176528182|-4.0253176528182|-4.0253176528182|-4.0253176528182|-4.0253176528182|-4.107019644972|-4.1236330469408|3.7438479902373|3.7438479902373|3.7019144166428|3.6471151566089|3.6471151566089|3.6471151566089|3.6284613184996|3.5110682439879|3.3272980663594|3.3025534918371|-3.4886684650179|-3.4886684650179|-3.4913045436098|-3.4913045436098|-3.4913045436098|-3.5033939050253|-3.5329375848301|-3.5754245635677|-3.5983693861088|-3.598562989558|-3.598562989558|-3.598562989558
05852|964568|/equities/aurelius-ag|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05853|949103|/equities/hibernia-reit?cid=949103|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP|931.33427102239|911.42696780266|-1037.2712263724|-1037.2712263724|-1037.2712263724|-1037.2712263724|-1037.2712263724|-1037.2712263724|-1037.2712263724|-1037.2712263724|-1037.2712263724|-1037.2712263724|-1037.2712263724|-1037.2712263724|-1037.2712263724|-1046.9680293026|-1050.3257136101|-1050.3257136101|-1050.3257136101|-1050.3257136101|-1050.3257136101|-1050.3257136101|-1050.3257136101|-1050.3257136101|-1050.3257136101|-1052.4730151224|-1076.0255723582|-1078.7476201953|-1078.7476201953|-1114.7751335503|-1126.5680661115|-1126.5680661115|-1135.5756290128|-1143.8318321112|-1143.8318321112|-1143.8318321112||-1143.8318321112|-1143.8318321112|-1143.8318321112|||-1143.8318321112|-1143.8318321112|-1143.8318321112|-1152.5909245681|-1163.3517483787|-1163.3517483787|-1163.3517483787|-1192.6130537541|1059.458451872|1059.458451872|1059.458451872|1059.458451872|1059.458451872|1046.6908167541|1046.6908167541|1046.6908167541|1046.6908167541|1046.6908167541|1046.6908167541|1046.6908167541|1046.6908167541|1046.6908167541|1046.6908167541|1046.6908167541|1046.6908167541|1046.6908167541|1046.6908167541|1046.6908167541|1011.8231297268|1010.3034774742|1008.5038638602|972.33762651136|951.43069612373|939.53410680414|937.09345200461|916.32605778289|-1050.2128977571|-1050.2128977571|-1050.2128977571|-1050.2128977571|-1050.2128977571|-1050.2128977571|-1050.2128977571|-1050.2128977571|-1050.2128977571|-1050.2128977571|-1050.2128977571|-1052.3754419523|-1060.3585703115|-1060.3585703115|-1062.8809510018|-1062.8809510018|-1092.6177233354|-1105.2131890495|-1105.2131890495|-1105.2131890495|-1105.2131890495|-1134.3479878327|-1141.3864047318|-1141.3864047318|-1142.2626719242|-1152.1251910269|-1160.7254747505|-1160.7254747505|-1160.7254747505|-1160.7254747505|-1160.7254747505|-1160.7254747505|-1175.9758947537|-1175.9758947537|-1208.1954386152|1098.6443039478|1098.6443039478|1098.6443039478|1098.6443039478|1098.6443039478|1098.6443039478|1098.6443039478|1098.6443039478|1098.6443039478|1098.6443039478|1098.6443039478|1098.6443039478|1098.6443039478|1098.6443039478|1098.6443039478|1094.0492266087||1079.1102517875|1053.2618498736|1053.2618498736|1053.2618498736|1053.2618498736|1053.2618498736|1053.2618498736|1053.2618498736|1053.2618498736|1053.2618498736|1053.2618498736|1053.2618498736|1053.2618498736|1053.2618498736|1053.2618498736|1053.2618498736|1053.2618498736|1053.2618498736|1053.2618498736|1003.7353887484|996.30238204927|996.30238204927|996.30238204927|996.30238204927|996.30238204927|996.30238204927|996.30238204927|996.30238204927|996.30238204927|984.66931338808|975.12452777382|975.12452777382|975.12452777382|975.12452777382|975.12452777382|975.12452777382|975.12452777382|975.12452777382|975.12452777382|975.12452777382|975.12452777382|975.12452777382|975.12452777382|975.12452777382|975.12452777382|975.12452777382|975.12452777382|975.12452777382|975.12452777382|975.12452777382|975.12452777382|975.12452777382|975.12452777382|942.58280863758|932.31669862552|932.31669862552|932.31669862552|932.31669862552|932.31669862552|932.31669862552|932.31669862552|932.31669862552|932.31669862552|932.31669862552||924.28472543941|924.28472543941|924.28472543941|924.28472543941|924.28472543941|924.28472543941|924.28472543941|924.28472543941|908.3823770857|-1024.1281654785|-1024.1281654785|-1024.1281654785|-1024.1281654785|-1024.1281654785||-1024.1281654785|-1024.1281654785|-1024.1281654785|-1024.1281654785|-1024.1281654785|-1024.1281654785|-1024.1281654785|-1024.1281654785|-1024.1281654785|||-1024.1281654785|-1024.1281654785|-1024.1281654785|-1024.1281654785|-1024.1281654785|-1024.1281654785|-1024.1281654785|-1060.7785993561|-1060.7785993561|-1116.2817770624|913.30644807116|913.30644807116|892.00716452351|886.65016849056|886.65016849056|886.65016849056|886.65016849056|886.65016849056|886.65016849056|886.65016849056|864.72240943395|-1047.4473018559|-1047.4473018559|-1047.4473018559|-1047.4473018559|-1047.4473018559|-1047.4473018559|-1047.4473018559|-1067.635890951|-1090.2621010567|-1139.3467789519
05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-4.0948294005002|-4.0948294005002|-4.0948294005002|-4.0948294005002|-4.0948294005002|-4.0993660248215|-4.1022454300695|-4.1022454300695|-4.1022454300695|-4.1022454300695|-4.1022454300695|-4.1022454300695|-4.1022454300695|-4.1022454300695|-4.1022454300695|4.0048822131209|4.0048822131209|4.0010913970794|3.9994349880048|3.9982612048066|3.9929567613509|3.9893966558141|3.9866629311953|3.9849585901272||3.9685095030479|3.9584549752002|3.9555199139061|3.9555199139061|3.9555199139061|3.9555199139061|3.9555199139061|3.9555199139061|3.9555199139061|3.9555199139061|3.9555199139061|3.9555199139061|3.9389109073681|3.9359009727949|3.9055565711651|3.8890630003251|3.8739589846175|3.8608432518157|3.8468258896042|3.8143618944143|3.8036245375711|3.766026924036|3.7600301879226|3.692789035215|3.692789035215|3.692789035215|3.692789035215|3.612210094017|3.5964979457188|3.5964979457188|3.5964979457188|3.5577628729432|3.5577628729432|3.4685144819252|3.3349048205473|3.2490055106589|-3.5685523774958|-3.5685523774958|-3.5685523774958|-3.6403913527436|-3.7045460574833|-3.711576167967|-3.711576167967|-3.711576167967|3.5354577672983|3.5354577672983|3.5354577672983|3.5354577672983|3.5354577672983|3.5354577672983|3.5354577672983|3.5354577672983|3.5354577672983|3.5354577672983|3.5354577672983|3.5300059648393|3.5300059648393|3.5300059648393|3.5300059648393|3.5300059648393|3.5300059648393|3.5300059648393|3.5300059648393|3.4562288756766|3.4112542465438|3.3873936020786|3.3775484389127|3.3691648317775|3.3632943976147|3.3359937654848|3.317548591441|3.2758006629459|3.2758006629459|3.2222228908|3.2160254345401||3.211472668699|3.1790807671586|3.1355341747116|3.1142600459866|3.0814000945414|3.021889128191|-3.3906129826702|||-3.3906129826702|-3.3906129826702|-3.3906129826702|-3.3906129826702|-3.3906129826702|-3.3906129826702|-3.3906129826702|-3.3906129826702|-3.3906129826702|-3.5695698779598|-3.6718554675331|-3.7015061047066|-3.7227844426355|-3.7416493571821|-3.7453547042848|-3.7453547042848|-3.7453547042848|-3.7453547042848|-3.7453547042848|-3.7453547042848|-3.7453547042848|-3.7453547042848|-3.7453547042848|-3.7453547042848|-3.7453547042848|-3.7453547042848|-3.7453547042848|-3.7453547042848|-3.7776164392896|-3.7986848862379|-3.8293165532978
05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP||||||||||-94.165811395742|||-94.165811395742||||||||||||||||||-94.165811395742||||||||||||||||||||||-94.165811395742|||||||||||||||||-94.40090121174||-94.589885488088|-96.280986113609|||||||||||||||||||||-102.2044297272|||||-109.31047747466|-111.12275274963|104.56083002388|||96.384257955677||||||||||||||||93.38251036552||||||||||||||||||-99.013817223165|||||||||||-99.013817223165|-100.70557866108|||||||||||||||||||||||||-100.70557866108|-102.5039499602||||||||98.468932858078|||||96.911228328908|||88.796941776291||||88.796941776291|||||||||-89.135620519833||||||||||||||||||||||||||||||||-94.898241278547|||||||||||||||-104.90904813013
05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP|-27.853971295385|-27.853971295385|-27.853971295385|-27.853971295385|-28.557186942339|-28.557186942339|-28.557186942339|-28.557186942339|-29.333369304856|-29.333369304856|-29.333369304856|-29.333369304856|-29.333369304856|-29.333369304856|-30.484299609087|-33.61033338642|-37.842035654914|-38.257757490808|-38.257757490808|-38.257757490808|-38.257757490808|-38.267601835794|-38.267601835794|-38.748579852457|34.895508623629|34.895508623629|34.895508623629|34.895508623629|34.895508623629|34.895508623629|34.895508623629|34.895508623629|34.895508623629||34.895508623629|34.895508623629|||34.22002325519|34.22002325519||||34.22002325519|34.22002325519|34.22002325519|34.22002325519|33.860191584255|-38.609492277466|-38.609492277466|-38.609492277466|-38.609492277466|-38.609492277466|-38.609492277466|-38.609492277466|-38.609492277466|-38.609492277466|-38.609492277466|-38.609492277466|-38.609492277466|-38.609492277466|-38.609492277466|-38.609492277466|-38.609492277466|-38.609492277466|-38.609492277466|-38.609492277466|-38.609492277466|-38.609492277466|-38.965228531328|-38.965228531328|-38.965228531328|-38.965228531328|-38.965228531328|-39.035466809291|-39.035466809291|-39.542185513199|-39.760763080055|-40.825846679933|36.127447478382|36.127447478382|36.127447478382|36.127447478382|36.127447478382|36.127447478382|36.127447478382|36.127447478382|34.644386892416|-36.141779050139|-36.141779050139|-36.141779050139|-36.141779050139|-36.299108869386|-36.299108869386|-37.032343103436|-37.513459404343|-37.513459404343|-37.513459404343|-37.513459404343|-37.513459404343|-37.513459404343|-37.513459404343|-37.513459404343|-37.513459404343|-37.513459404343|-37.513459404343|-37.513459404343|-38.356622916717|-38.446247558085|-39.190273369118|-40.553084361072|-42.30342439757|36.856204763269|36.856204763269|36.856204763269|36.856204763269|36.856204763269|36.856204763269|36.856204763269|36.856204763269|36.856204763269|36.856204763269|36.856204763269|36.856204763269|36.856204763269|36.856204763269|36.856204763269|36.856204763269|36.856204763269|36.734670602851|35.191300669835|-39.152757343776|-39.152757343776|-39.152757343776|-39.152757343776|-39.152757343776|-39.152757343776|-39.152757343776|-39.152757343776|-39.719730466745|-40.874700221907|-41.269112756396|-41.837902257338|-41.969890591717|-42.149879028638|-42.497087216201|-43.435650216012|-43.950723606645|-44.450805194178|-46.145338807944|-47.05315355288|-47.109058740261|-49.179509669015|43.162929955428|43.162929955428|43.162929955428|43.162929955428|42.637258318846|42.637258318846|42.33530820307|42.33530820307|42.33530820307|42.33530820307|40.953120479946|39.842356427913|39.418260131093|39.418260131093|39.418260131093|39.418260131093|39.418260131093|39.418260131093|39.418260131093|39.418260131093|39.418260131093|39.418260131093||39.418260131093|39.418260131093|39.418260131093|39.418260131093|39.418260131093|39.418260131093|39.17584348808|38.81204802339|37.613388981474||37.336656988498|37.336656988498|37.336656988498|37.336656988498|37.336656988498||37.336656988498|37.336656988498|37.336656988498|37.336656988498|37.336656988498|37.336656988498|37.336656988498|37.21572922428|36.903079361447|36.903079361447|36.903079361447|36.903079361447|36.903079361447|36.156199502424|-40.236263871513|-40.236263871513|-40.236263871513|-40.236263871513|-40.236263871513||-40.236263871513|-40.236263871513|-40.236263871513|-40.236263871513|-40.236263871513|-40.236263871513|-40.236263871513|||-40.515066255557|-40.515066255557|-40.515066255557|-40.515066255557|-40.515066255557|-40.515066255557|-40.515066255557|-41.54053121599|-41.54053121599|-41.54053121599|-42.39966220088|-42.39966220088|-42.39966220088|-42.39966220088|-42.714584137961|-42.714584137961|-42.714584137961|-42.714584137961|-42.714584137961|-42.714584137961|-43.171091429447|-43.171091429447|-43.510102342737|-43.962335029324|-44.223707003815|-44.506342776862|-45.553712721498|-46.301902422012|-47.055065972203|-47.055065972203|-48.967851275198
05858|6788|/equities/chemring|MSCI_EU_SMALLCAP|-541.93607098114|-541.93607098114|-541.93607098114|-541.93607098114|-541.93607098114|-541.93607098114|-541.93607098114|-541.93607098114|-541.93607098114|-541.93607098114|-541.93607098114|-546.56785664571|-547.25769087204|-547.25769087204|-547.25769087204|-554.20298985782|-555.66497926685|507.29636679385|507.29636679385|507.29636679385|507.29636679385|507.29636679385|507.29636679385|507.29636679385|507.29636679385|507.29636679385|507.29636679385|507.29636679385|507.29636679385|507.29636679385|480.05151865983|475.33502073315|463.20557859238|-502.69095234958|-502.69095234958|-502.69095234958||-502.69095234958|-502.69095234958|-502.69095234958|||-504.87883594398|-508.73313079504|-508.73313079504|-510.48125643893|-512.27375472028|-512.27375472028|-512.27375472028|-512.27375472028|-512.27375472028|-512.27375472028|-512.27375472028|-512.27375472028|-512.27375472028|-512.27375472028|-512.27375472028|-512.27375472028|-512.27375472028|-516.0819496892|-520.95469393263|-520.95469393263|-520.95469393263|-520.95469393263|-530.14410436959|-537.66011596621|-549.48779748915|-549.48779748915|-554.48644165461|-559.14375512915|-559.14375512915|-569.3819501435|-570.53550015944|-584.65055573271|-585.8832588126|-585.8832588126|-585.8832588126|-585.8832588126|-585.8832588126|-585.8832588126|-585.8832588126|-585.8832588126|-585.8832588126|-585.8832588126|-585.8832588126|-585.8832588126|-585.8832588126|-585.8832588126|-585.8832588126|-585.8832588126|-585.8832588126|545.72125913777|545.72125913777|545.72125913777|545.72125913777|545.72125913777|545.72125913777|545.72125913777|545.72125913777|545.72125913777|545.72125913777|545.72125913777|540.46451745404|540.46451745404|536.19239105456|536.19239105456|536.19239105456|536.19239105456|536.19239105456|536.19239105456|536.19239105456|536.19239105456|536.19239105456|536.19239105456|-572.89340446662|-572.89340446662|-572.89340446662|-572.89340446662|-572.89340446662|-572.89340446662|-572.89340446662|-572.89340446662|-572.89340446662|-572.89340446662|-572.89340446662|-572.89340446662|-572.89340446662|-572.89340446662|-572.89340446662||-572.89340446662|-572.89340446662|-572.89340446662|-575.15899222166|-575.15899222166|-575.15899222166|-575.15899222166|-575.15899222166|-575.15899222166|-575.15899222166|-575.15899222166|-575.15899222166|-575.15899222166|-575.15899222166|-575.15899222166|-575.15899222166|-575.15899222166|-575.15899222166|-575.15899222166|-577.73221357962|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|530.25314731051|528.12107234953|528.12107234953|528.12107234953|528.12107234953|528.12107234953|528.12107234953|508.85674705503|491.84083006115|460.96203340128|449.45781489031|443.56423876701|439.34915418557|430.61017131729|426.62241257477||412.01223774663|412.01223774663|407.73581971848|402.34535524276|396.46706138084|395.32451264538|387.97261197544|387.97261197544|387.97261197544|387.97261197544|387.97261197544|387.24734663938|384.38594071042|380.37326745602||373.72029717336|-404.91851194845|-404.91851194845|-404.91851194845|-404.91851194845|-404.91851194845|-404.91851194845|-404.91851194845|-404.91851194845|||-404.91851194845|-404.91851194845|-404.91851194845|-404.91851194845|-404.91851194845|-404.91851194845|-404.91851194845|-409.0321135166|-409.0321135166|-409.47412067368|-409.47412067368|-409.47412067368|-409.47412067368|-409.47412067368|-416.2822674496|-416.2822674496|-416.2822674496|-416.2822674496|-418.50279932049|-418.50279932049|-425.41977702277|-434.92264761802|-434.92264761802|-434.92264761802|-434.92264761802|-434.92264761802|-434.92264761802|380.15257183657|380.15257183657|380.15257183657|380.15257183657
05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP|192.29728604579|192.29728604579|192.29728604579|192.29728604579|192.29728604579|192.29728604579|192.29728604579|192.29728604579|192.29728604579|192.29728604579|192.29728604579|192.29728604579|192.29728604579|192.29728604579|192.29728604579|192.29728604579|192.29728604579|192.29728604579|192.29728604579|192.29728604579|166.52806949415|166.52806949415|166.52806949415|166.52806949415|166.52806949415|166.52806949415|166.52806949415|166.52806949415|163.86451318306|-179.10754650546|-179.10754650546|-179.10754650546|-179.10754650546|-179.10754650546|-179.10754650546|-179.10754650546||-179.10754650546|-180.05282707692|-180.22536680965|||-181.77225048001|-181.77225048001|-181.77225048001|-183.74694413008|-184.52461356663|-184.52461356663|-186.98290294567|-188.61434050577|-190.09371642025|-191.22634632225|-193.17371338866|-197.20412751328|-198.78236475135|-205.23596371705|-211.5177318685|-222.69748053205|-234.96698479555|-234.96698479555|-234.96698479555|-234.96698479555|-234.96698479555|-234.96698479555|-234.96698479555|-234.96698479555|-235.35220532839|-236.44408065234|-236.44408065234|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.19628174614|224.13475749572|220.71743140702|220.71743140702|220.71743140702|216.2242133928|216.2242133928|216.2242133928|216.2242133928|-220.76640321876|-220.76640321876|-220.76822579863|-222.32580644292|-224.02568696656|-224.02568696656|-225.02735104473|-225.02735104473|-225.02735104473|-225.02735104473|-225.02735104473|-225.02735104473|-229.61372338304|212.4109792155|212.4109792155|212.4109792155|212.4109792155|212.4109792155||211.45664357278|206.98217830913|206.98217830913|206.98217830913|206.98217830913|206.98217830913|206.98217830913|202.81353145459|-223.54788573119|-223.54788573119|-223.54788573119|-223.54788573119|-223.54788573119|-224.38653970132|-226.37393300147|-230.33214777941|214.74523695121|214.74523695121|214.74523695121|214.74523695121|214.74523695121|214.74523695121|214.68915216802|213.12549650372|213.12549650372|213.03228586307|213.03228586307|213.03228586307|213.03228586307|213.03228586307|213.03228586307|213.03228586307|213.03228586307|213.03228586307|213.03228586307|212.42476207008|210.48012629641|210.48012629641|210.48012629641|209.47855098322|209.47855098322|204.92061220358|202.52290244842|199.60878049825|195.99232160277|195.99232160277|195.21448780615|195.21448780615|195.21448780615|195.21448780615|195.21448780615|195.21448780615|195.21448780615|194.21054200684|192.28949111871|191.57165679857|189.46850755396|188.97655253576|188.97655253576|186.81000636287|186.81000636287|186.81000636287|186.81000636287|186.81000636287||186.81000636287|186.81000636287|186.81000636287|186.81000636287|186.81000636287|186.81000636287|186.81000636287|186.81000636287|186.81000636287|186.81000636287|186.81000636287|186.81000636287|185.18888900752|185.09320966927||181.65913033185|179.65458790127|178.3162031843|175.37356129771|172.37062095145|170.16736119036|167.31928309074|166.80120742097|166.80120742097|||166.80120742097|166.76802113072|166.35757866194|166.35757866194|166.35757866194|166.35757866194|166.35757866194|166.35757866194|166.35757866194|166.35757866194|166.35757866194|-188.15171322332|-188.15171322332|-188.15171322332|-188.15171322332|-188.15171322332|-192.42412529507|-192.7045877302|-192.767396272|-192.767396272|-198.11283605282|-198.11283605282|-198.71831434382|-198.71831434382|-199.29813298266|-199.8201436895|-199.84148151278|-199.84148151278|-199.84148151278|-210.37942220767|-222.08824350657
05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-144.34068331492|-148.0229818001||-148.54293126641|-148.54293126641|-148.54293126641|||-148.54293126641|-148.54293126641|-148.54293126641|-148.54293126641|-148.54293126641|-148.54293126641|-148.54293126641|-148.54293126641|-148.54293126641|-148.54293126641|-152.83659182189|-155.26287810668|-156.53652834743|-156.60516910588|-156.60516910588|-156.60516910588|-156.60516910588|-156.60516910588|-156.60516910588|-156.60516910588|-156.60516910588|-156.60516910588|-156.60516910588|-156.60516910588|-156.60516910588|-156.60516910588|-156.60516910588|-158.1323050515|-158.1323050515|-158.26785271292|-158.26785271292|-158.26785271292|-158.26785271292|-158.26785271292|144.17197397583|144.17197397583|144.17197397583|144.17197397583|144.17197397583|144.17197397583|144.17197397583|144.17197397583|144.17197397583|144.17197397583|144.17197397583|137.06944908923|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634||-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-152.58940533634|-153.34494335264|-153.34494335264|-154.43882594738|-154.50537927602|-154.50537927602|-154.50537927602|-154.50537927602|-154.50537927602|-154.50537927602|-154.50537927602|-154.50537927602|-154.50537927602|-154.50537927602|-154.50537927602|-154.50537927602|-154.50537927602|-154.50537927602|-154.50537927602|-154.50537927602|-154.50537927602|-154.50537927602|-154.50537927602|-155.86916412024|-155.86916412024|-155.86916412024|-155.86916412024|-155.86916412024|-155.86916412024|-155.86916412024|-155.86916412024|-156.27683749362|-157.59649441159|-157.97242078025|-157.97242078025|-157.97242078025|-158.60268856904|-159.78076338129|-160.52307483175|-161.0367479481|-162.21861120481|-168.63297535434|153.85889024638|153.85889024638|153.85889024638|151.51961481894|151.51961481894|149.96623275373|147.78470916322|145.97190263063|145.42433608671|145.03187096947|145.03187096947|145.03187096947|143.91450162148|143.91450162148|143.91450162148|143.3050016321|143.25224858904||143.25224858904|143.25224858904|143.25224858904|143.25224858904|142.72871132427|142.72871132427|139.88745244933|139.48605658161|138.26227915671|137.71365062822|135.08183725265|131.66653148659|131.66653148659|131.66653148659||131.66653148659|131.66653148659|131.66653148659|131.66653148659|131.66653148659|126.66164109415|126.66164109415|126.66164109415|126.66164109415|||126.66164109415|126.66164109415|126.66164109415|126.66164109415|126.66164109415|126.66164109415|126.66164109415|126.66164109415|126.66164109415|126.66164109415|126.66164109415|126.66164109415|126.66164109415|124.89822448619|124.89822448619|124.89822448619|124.89822448619|124.131357658|-141.03578930293|-141.03578930293|-141.03578930293|-141.03578930293|-141.03578930293|-141.03578930293|-141.03578930293|-141.03578930293|-141.03578930293|-141.03578930293|-141.03578930293|-141.03578930293|-141.03578930293
05861|1080046|/equities/team17|MSCI_EU_SMALLCAP|-323.07601484034|-323.07601484034|-323.07601484034|-323.07601484034|-326.75433930907|-326.75433930907|-327.22704367674|-329.13365901043|-329.13365901043|-329.13365901043|-329.13365901043|-335.81517667825|-337.23908519806|-346.17710456459|-346.17710456459|-346.17710456459|-346.17710456459|-346.17710456459|-346.17710456459|-346.17710456459|-346.17710456459|-346.17710456459|-346.17710456459|-346.17710456459|-346.17710456459|-346.17710456459|-346.17710456459|-346.17710456459|-346.17710456459|-346.17710456459|-346.17710456459|-346.17710456459|-346.17710456459|-346.93520371404|-346.93520371404|-346.93520371404||-346.93520371404|-346.93520371404|-346.93520371404|||-346.93520371404|-346.93520371404|-346.93520371404|-346.93520371404|-348.70672663106|-348.70672663106|-348.70672663106|-354.56302959007|-361.12558843341|-368.12418325112|-368.12418325112|-370.8046480568|-372.46659541399|-372.46659541399|-372.46659541399|-376.40732823777|-377.72335560437|-377.72335560437|-377.72335560437|-377.72335560437|-377.72335560437|-377.72335560437|-377.72335560437|-377.72335560437|-377.72335560437|-377.72335560437|-385.85928400486|-391.616400006|-391.616400006|-402.18488889555|368.39857492579|368.39857492579|368.39857492579|368.39857492579|368.39857492579|368.39857492579|368.39857492579|368.39857492579|368.39857492579|368.39857492579|368.39857492579|368.39857492579|368.39857492579|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.5366472051|362.09627467233|354.81425049669|354.81425049669|354.81425049669|354.81425049669||354.81425049669|354.81425049669|354.81425049669|354.81425049669|354.81425049669|354.81425049669|354.81425049669|354.81425049669|354.81425049669|354.81425049669|354.81425049669|352.18250055188|346.25833394654|345.77567208223|345.77567208223|345.77567208223|345.77567208223|345.77567208223|345.77567208223|345.77567208223|345.77567208223|345.77567208223|345.77567208223|345.77567208223|345.77567208223|345.77567208223|345.77567208223|345.77567208223|345.77567208223|345.77567208223|339.63963564692|331.6551507188|306.22794524311|292.69771693679|292.3485245188|292.3485245188|292.3485245188|292.3485245188|289.88724946534|289.1113896346|289.1113896346|289.1113896346|289.1113896346|289.1113896346|286.9214686847|286.9214686847|283.60057862308|283.60057862308|278.44508735898|277.5378449517|277.5378449517|277.5378449517|277.5378449517|277.5378449517|277.5378449517|275.26427216856|275.04848415871|275.04848415871|272.55387128746|269.8931903194|263.38132257711|254.90538420532|254.90538420532|254.90538420532||254.90538420532|250.89487133925|245.65127141071|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653||-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|||-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-281.08007302653|-287.13240820992|-287.13240820992|252.18905927463|252.18905927463|252.18905927463|252.18905927463|252.18905927463|252.18905927463|240.54339919403|238.99266577115|230.49185085683|229.10205650759|-235.96020457594|-235.96020457594|-235.96020457594|-235.96020457594|-235.96020457594|-235.96020457594|-235.96020457594|-235.96020457594|-235.96020457594|-235.96020457594|-235.96020457594|-235.96020457594|-235.96020457594|-235.96020457594
05862|1009008|/equities/dalata-hotel-g?cid=1009008|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05863|15203|/equities/cfe|MSCI_EU_SMALLCAP|9.6378944781633|9.6378944781633|9.6378944781633|9.5671054419778|9.4023386700177|9.0603765098281|8.988519274955|8.988519274955|8.988519274955|8.988519274955|8.988519274955|8.988519274955|8.92057730066|8.8528637500518|8.6976266538559|8.6840296493039|8.6757152034012|8.6757152034012|8.6722840714966|8.6722840714966|8.6722840714966|8.6428314439928|8.6428314439928|8.6428314439928|8.6259960470425|8.6259960470425|8.6259960470425|8.597772252146|8.597772252146|8.5516944897808|8.5516944897808|8.4674384872822|-8.9408923614174|-8.9408923614174|-8.9408923614174|-8.9408923614174||-8.9408923614174|-9.0343248566157|8.5809196267556|||8.5809196267556|8.5809196267556|8.5809196267556|8.5809196267556|8.5809196267556|8.5809196267556|8.5809196267556|8.5809196267556|8.5809196267556|8.5710215871014|8.4233573084052|-9.0781041617317|-9.0781041617317|-9.0781041617317|-9.0781041617317|-9.1367823807314|-9.1738056802841|-9.1738056802841|-9.217562002616|-9.2506245978198|-9.2684715464734|-9.2838571551799|-9.3309523268275|-9.3466140080086|-9.3666817191415|-9.3666817191415|-9.3666817191415|-9.3666817191415|-9.3666817191415|-9.3666817191415|-9.3666817191415|-9.3763134747935|-9.3830971384536|-9.3830971384536|-9.3830971384536|-9.3830971384536|-9.3830971384536|-9.3830971384536|-9.3830971384536|-9.4578858641001|-9.465661852842|-9.465661852842|-9.4985130024016|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5080590581305|-9.5280023752548|-9.5280023752548|-9.5280023752548|-9.5280023752548|-9.5280023752548|-9.5280023752548|-9.5280023752548|-9.5280023752548|-9.5280023752548|-9.5280023752548|-9.5619779676687|-9.5619779676687|-9.5744203031605|-9.6092839815667|-9.6092839815667|-9.7480935099446|-9.8767707615785|-9.913883616853|-9.913883616853|-9.913883616853|-9.9183749180372|-9.9183749180372|-9.9470833121997|-9.9923148485535|9.4407775061487|9.4407775061487|9.4407775061487|9.4407775061487|9.4407775061487|9.4407775061487|9.4407775061487|9.4407775061487|9.4407775061487|9.4407775061487|9.4407775061487|9.4407775061487|9.4407775061487|9.4407775061487|9.4407775061487|9.4407775061487|9.4407775061487|9.4407775061487|9.4407775061487|9.3364194385607|8.9504658902573|8.8633900368053|8.8633900368053|8.8633900368053|8.8633900368053|8.8633900368053|8.4693223330531|8.3436914387846|8.2462567964077|8.2462567964077|8.2462567964077|-8.6862794125245|-8.6862794125245|-8.6862794125245|-8.6862794125245|-8.6862794125245|-8.6862794125245|-8.6862794125245|-8.6862794125245|-8.6862794125245|-8.6862794125245|-8.6862794125245|-8.6862794125245|-8.6862794125245|-8.6862794125245|-8.6862794125245|-8.6862794125245|-8.6862794125245|-8.6862794125245|-8.8103105452508|-8.8325671517022|8.3598971490477|8.3598971490477|8.3598971490477|8.3598971490477|8.3598971490477|8.3598971490477|8.3598971490477|8.3598971490477|8.3598971490477|8.3598971490477|8.3598971490477|8.3598971490477|8.3598971490477|8.3598971490477|8.3598971490477|8.3598971490477|8.3598971490477|8.3598971490477|8.2621083926728|8.1045644759658|7.7261828316057|7.4868695882519|7.3187440929104||-7.9277677783511|-7.9277677783511|-7.9277677783511|-7.9277677783511|-7.9277677783511|-7.9277677783511|-7.9277677783511|||-7.9277677783511|-7.9742903741492|-7.9742903741492|-7.9742903741492|-7.9856523788696|-7.9856523788696|-7.9856523788696|7.3818056803638|7.3818056803638|7.3818056803638|7.3818056803638|7.3818056803638|7.3818056803638|7.3818056803638|7.3818056803638|7.3818056803638|7.3818056803638|7.3818056803638|7.3818056803638|7.3818056803638|7.3818056803638|7.3818056803638|7.3818056803638|7.3818056803638|7.3818056803638|7.3818056803638|7.3818056803638|7.335624457104|7.335624457104|7.1495825722295|7.0306473787712
05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP|1866.5631789982|1840.3479766647|1811.2029858226|1811.2029858226|1811.2029858226|1779.6703528674|1779.6703528674|1777.3954973672|1777.3954973672|1768.9949970747|1745.7722189719|1734.4135766354|1723.6817518171|1705.9797242412|1680.8638570879|1680.8638570879|1671.5153967644|1654.017107516|1637.0190083511|1626.0211203901|1617.0429297925|1617.0429297925|1617.0429297925|1617.0429297925|1617.0429297925|1617.0429297925|1617.0429297925|1617.0429297925|1617.0429297925|1617.0429297925|1617.0429297925|1617.0429297925|1599.1588108805|1577.8431232006|1573.9035644607|1573.9035644607||1573.9035644607|1573.9035644607|1573.9035644607|||1573.9035644607|1564.2261827342|1547.5846474824|1537.2051638693|1536.3520541597|1536.3520541597|1525.3012106768|1525.3012106768|1525.3012106768|1525.3012106768|1525.3012106768|1525.3012106768|1525.3012106768|1525.3012106768|1507.1237457844|1507.1237457844|1507.1237457844|1490.6930508715|1489.881167635|1475.8679640389|1451.4088489322|-1578.6469587602|-1578.6469587602|-1578.6469587602|-1578.6469587602|-1578.6469587602|-1578.6469587602|-1578.6469587602|-1578.6469587602|-1578.6469587602|-1578.6469587602|-1578.6469587602|-1578.6469587602|-1608.2743986225|1506.817697607|1506.817697607|1506.817697607|1506.817697607|1506.817697607|1506.817697607|1506.817697607|1506.817697607|1502.4292563049|1502.4292563049|1471.1436181166|1451.048464574|1447.5387806297|1447.5387806297|1447.5387806297|1447.5387806297|1447.5387806297|1447.3142518361|1447.3142518361|1447.3142518361|1447.3142518361|1427.3491687068|1418.2768541186|1416.7886817842|1416.7886817842|1416.7886817842|1416.7886817842|1388.2096464269|1352.2329404744|1329.8586289086|1329.8586289086|1329.8586289086|1325.25534051|1325.25534051|1325.25534051|1325.25534051|1308.9503783444|1304.1670870493|1294.9634300548|-1373.9976071004|-1373.9976071004|-1373.9976071004|-1373.9976071004|-1373.9976071004|-1373.9976071004|-1373.9976071004|-1373.9976071004|-1395.9888856719|-1395.9888856719|-1395.9888856719|-1395.9888856719|-1395.9888856719|-1419.6719136804||-1419.6719136804|-1419.6719136804|-1419.6719136804|-1419.6719136804|-1419.6719136804|-1419.6719136804|-1419.6719136804|-1419.6719136804|-1419.6719136804|-1419.6719136804|-1419.6719136804|-1419.6719136804|-1419.6719136804|-1419.6719136804|-1419.6719136804|-1430.3021263116|-1441.6690292351|-1458.0766991501|-1465.5296657224|-1486.0329619137|-1487.2588465708|-1488.5098295231|-1491.5664772479|-1496.1849747199|-1509.4277496888|-1516.794372285|-1516.794372285|-1516.794372285|-1516.794372285|-1516.794372285|-1516.794372285|-1516.794372285|-1516.794372285|-1516.794372285|-1516.794372285|-1516.794372285|-1516.794372285|-1568.4381914278|-1568.7488057123|-1568.7488057123|-1568.7488057123|-1568.7488057123|-1573.4986730136|-1583.9968079748|-1583.9968079748|-1583.9968079748|-1602.4158123146|1486.0802867441|1486.0802867441|1486.0802867441|1486.0802867441|1486.0802867441|1486.0802867441|1486.0802867441|1486.0802867441|1486.0802867441|1486.0802867441|1486.0802867441|1486.0802867441|1486.0802867441|1486.0802867441|1486.0802867441|1486.0802867441|1486.0802867441||1474.20889814|1474.20889814|1474.20889814|1455.1209979334|1442.0672125286|1442.0672125286|1442.0672125286|1440.1857916985|1410.4286574427|1390.9281995099|1390.9281995099|1390.9281995099|1370.5868883444|1346.3187648271||1325.131960919|1321.2577343544|1296.2688078449|1296.2688078449|1273.1132220603|1273.1132220603|1273.1132220603|1273.1132220603|1273.1132220603|||1273.1132220603|1268.4591356226|-1419.5671575071|-1419.5671575071|-1419.5671575071|-1419.5671575071|-1419.5671575071|-1419.5671575071|-1419.5671575071|-1488.2737775251|1326.4515309713|1326.4515309713|1326.4515309713|1326.4515309713|1326.4515309713|1326.4515309713|1326.4515309713|1326.4515309713|1326.4515309713|1326.4515309713|1326.4515309713|1326.4515309713|1326.4515309713|1326.4515309713|1326.4515309713|-1401.4982989208|-1401.4982989208|-1401.4982989208|-1401.4982989208|-1401.4982989208|-1401.4982989208
05865|40129|/equities/clinigen-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05866|26128|/equities/know-it|MSCI_EU_SMALLCAP|-125.46926407374|-127.0436293765|-127.60403348827|-128.44892694579|117.77647422509|117.77647422509|117.77647422509|117.77647422509|117.77647422509|117.27385906331|109.51539828106|-120.40511378398|111.02087087458|111.02087087458|111.02087087458|111.02087087458|111.02087087458|111.02087087458|111.02087087458|111.02087087458|111.02087087458|111.02087087458|111.02087087458|111.02087087458|111.02087087458|111.02087087458|111.02087087458|111.02087087458|111.02087087458|111.02087087458|111.02087087458|110.96763769593|110.54181762764||109.75286333145|109.75286333145|||108.56129398229|108.56129398229||||108.56129398229|108.56129398229|108.56129398229|108.56129398229|108.56129398229|108.56129398229|108.56129398229|107.34588432182|106.78431531974|105.64923585331|104.39731330259|-113.58302827941|-113.58302827941|-113.58302827941|-113.58302827941|-113.58302827941|-113.58302827941|-113.58302827941|-113.58302827941|-113.58302827941|-113.58302827941|-113.58302827941|-113.58302827941|-114.41429926909|-114.41429926909|-114.41429926909|-118.20477662658|-120.96348562453|-120.96348562453|-120.96348562453|-120.96348562453|-120.96348562453|-122.5372059104|-124.14133837456|113.13280637752|113.13280637752|113.13280637752|113.13280637752|113.13280637752|113.13280637752|113.13280637752|109.2046990808|109.2046990808|-108.41935732808|-108.41935732808|-108.41935732808|-108.41935732808|-109.16393945509|-109.16393945509|-109.16393945509|-109.16393945509|-109.16393945509|-109.16393945509|-109.16393945509|-109.16393945509|-109.16393945509|-109.16393945509|-109.16393945509|-109.16393945509|-109.16393945509|-109.16393945509|-109.16393945509|-109.16393945509|-110.0710400243|-111.53449256104|-113.39196069939|-113.39196069939|-113.47676289239|-113.47676289239|-113.47676289239|-113.48737028921|-113.48737028921|-113.48737028921|-113.48737028921|-113.48737028921|-113.48737028921|-113.48737028921|-113.48737028921|-113.48737028921|-113.48737028921|-114.51897414923|-114.51897414923|-115.75441682339|-118.39379435116|-118.83754910953|-119.87505626156|-121.39877041181|-121.39877041181|-121.39877041181|-121.39877041181|-121.39877041181|-121.39877041181|-121.39877041181|-121.39877041181|-121.39877041181|-121.91032899459|-121.91032899459|-121.91032899459|-121.91032899459|-121.91032899459|-123.27814264915|-123.30905077879|-124.06561197643|-126.78401686753|-127.6489084783|-128.56545623837|-131.55556130826|-131.55556130826|-131.55556130826|-131.55556130826|-131.55556130826|-133.2283997582|-135.19822152971|-135.35358676776|-135.53731388367|-135.97100223536|-135.97100223536|-135.97100223536|-135.97100223536|-135.97100223536|-135.97100223536|-135.97100223536|-135.97100223536|-135.97100223536|-135.97100223536|-135.97100223536|-136.9414280458|-136.9414280458|-136.9414280458|-136.9414280458|-136.9414280458|-136.9414280458||-136.9414280458|-136.9414280458|-136.9414280458|-136.9414280458|-136.9414280458|-136.9414280458|-139.51269748958|-139.99188220007|-140.05008320897||-140.05008320897|-140.05008320897|-140.05008320897|-140.14453808565|-141.64120843824||-141.64120843824|-141.64120843824|-141.64120843824|-141.64120843824|-144.39022888537|-148.22247891289|-149.41386545877|-149.95985305287|-151.05877944409|-151.05877944409|-151.05877944409|-152.35303098656|-152.35303098656|-152.35303098656|-152.35303098656|-152.35303098656|-152.35303098656|-152.35303098656|-152.35303098656||-152.35303098656|-152.35303098656|-152.35303098656|-152.35303098656|-152.35303098656|-152.35303098656|-152.35303098656|||-152.35303098656|-152.35303098656|-152.35303098656|-152.35303098656|-152.35303098656|-153.64818937957|-153.64818937957|-155.29282434119|-155.29282434119|-158.56980702759|-161.25534097223|-162.81704247294|-165.39757727176|-165.39757727176|152.41246560598|152.41246560598|152.41246560598|152.41246560598|152.41246560598|152.41246560598|152.41246560598|152.41246560598|152.41246560598|152.41246560598|152.41246560598|152.41246560598|152.41246560598|152.41246560598|152.41246560598|149.55829443959|148.77587864164
05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP|-409.46750206631|-409.46750206631|-409.46750206631|-409.46750206631|-410.08950872384|-410.08950872384||-416.95078299626|-416.95078299626||-416.95078299626|-416.95078299626|-422.36198110695|-428.84664567439|-430.43583304687|-430.43583304687|-430.43583304687|-430.43583304687|-430.43583304687|-430.43583304687|-430.43583304687|-430.43583304687|-430.43583304687|-430.53981449652|-439.6275716628|426.94158704133|422.96287449036|420.50046233378||420.50046233378|413.83384703754|413.73205226393|408.61894695992|396.54882995547|395.7591465838|395.7591465838||395.7591465838|395.7591465838|-405.35872305638|||-405.35872305638|-405.35872305638|-405.35872305638|-405.35872305638|-405.35872305638|-405.35872305638|-405.35872305638|-405.35872305638|-405.35872305638|-405.35872305638||-405.35872305638|-405.98430315744|-405.98430315744|-405.98430315744|-405.98430315744||-405.98430315744||-405.98430315744|-405.98430315744|-407.87144795272|-411.55160883635|-414.16845426261|-421.71494918068|-424.04438797853|-431.93820886504|-438.70912096115|-443.20457884573|-454.94953205081|-463.38836894534|-465.93152105038|-475.95169005598|-479.44632228442||-497.27369142713|-506.41521269681|-524.90579188535|-539.99038318207|-549.90674086202|-572.97971206891|-591.64412452101|-615.07680502335|-638.07145002594|-667.7182778066|-688.82586422956|-712.19540469951|-749.27267188834|-776.41407987594|-822.87675541771|-875.55750601967|-923.17500668853||-986.47222965392|-1057.3042338494|-1135.7269264993|-1216.7910233402|-1309.6733619796|-1412.3870688662|-1518.8189654069|-1641.1044060076|-1781.8382288974||-1932.2924765526|-2106.5471961696|-2297.0378799128|-2506.2720387432|-2737.8855986035|-2991.8173317817|-3279.547035313||-3600.6078170145|-3954.4809077938|-4337.3676753265||-4761.2418614739|-5251.6576238599|-5782.9251376221|-6379.4168195801|-7041.435355089|-7781.2615056544|-8608.6794507271|-9528.171611919|-10546.996235466|-11660.690261628|-12901.405846254|-14290.97871806||-44593.587464511|||44057.125039432|-44525.416622853|-46017.129580948||464.79779141553|440.68878895342|438.18198772602|435.20220858447|433.47467620496|-450.73741261322|-450.73741261322|-450.73741261322|-450.98601401469|||-457.64940001814|-457.64940001814||441.3895555354|437.49374678545|437.49374678545|437.49374678545|437.49374678545|437.49374678545|437.49374678545|435.54860753939|429.49845282154|425.49828091282|423.83142323647|416.00713692941|415.75792992157|415.05047769063|414.43755513118|414.43755513118|414.43755513118|409.7491243838|409.7491243838|409.7491243838|409.7491243838|409.7491243838|409.7491243838|409.7491243838|409.7491243838|409.7491243838|409.7491243838|409.7491243838|409.7491243838|409.7491243838|409.7491243838|408.26006591666|408.26006591666|408.26006591666|408.26006591666|408.26006591666|408.26006591666|408.26006591666|408.26006591666|408.26006591666|408.26006591666|399.41538534522|399.41538534522|399.41538534522|390.60042816135|390.491269335|390.491269335|386.07363259444|383.90827516385|383.90827516385|383.90827516385|383.54416686895|383.54416686895|||376.68796318772|368.04218131969||||||358.7835571848|358.7835571848||343.95395242756|335.05994714173|||||330.48327460192||-349.05856877393|-349.05856877393|-349.05856877393|-349.05856877393|-349.05856877393|-349.05856877393|-366.48174308214|-385.6186034246|-390.96511491623|||-394.31269241072|-394.31269241072|-394.31269241072|-394.31269241072|-394.31269241072|-394.31269241072||-394.31269241072|-394.31269241072|-394.31269241072|-394.31269241072|-405.84743601191|||-416.41967408878|-416.41967408878|
05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP|4.1572082597986|4.1572082597986|4.1572082597986|4.1572082597986|4.1572082597986|4.1449485952196|4.1449485952196|4.0829427964751|4.0699365411935|3.9797069534922|3.8890077786605|3.8666812175687|3.8666812175687|3.8666812175687|3.8666812175687|3.8666812175687|3.8666812175687|3.8666812175687|3.8666812175687|3.8666812175687|3.8666812175687|3.8666812175687|3.8666812175687|3.8666812175687|3.8666812175687|3.8666812175687|3.8666812175687|3.8666812175687|3.8666812175687|3.8666812175687|3.8666812175687|3.8666812175687|3.8666812175687|3.8134593824739|-4.0092911660239|-4.0092911660239||-4.0092911660239|-4.0092911660239|-4.0092911660239|||-4.0092911660239|-4.0092911660239|-4.0092911660239|-4.0092911660239|-4.0092911660239|-4.0092911660239|-4.0092911660239|-4.0092911660239|-4.0092911660239|-4.0092911660239|-4.0387678741928|3.7554802630217|3.6987559501629|-3.905478811972|-3.905478811972|-3.905478811972|-3.905478811972|-3.905478811972|-3.905478811972|-3.905478811972|-3.905478811972|-3.905478811972|-3.905478811972|-3.905478811972|-3.905478811972|-3.905478811972|-3.905478811972|-3.9853098930172|-4.0054088234474|-4.0054088234474|-4.0054088234474|-4.0054088234474|-4.0054088234474|-4.0190538706751|3.7224404470692|3.7224404470692|3.7224404470692|3.7224404470692|3.7224404470692|3.7224404470692|3.7224404470692|3.7224404470692|3.7224404470692|3.7224404470692|3.7224404470692|3.7224404470692|3.7224404470692|3.7224404470692|3.7224404470692|3.7224404470692|3.7224404470692|3.6419338403554|3.6411487458383|3.5788318711558|3.5614798552503|3.5180491158391|3.5180491158391|3.4953569847155|3.4953569847155|-3.6583214793767|-3.6583214793767|-3.6583214793767|-3.6583214793767|-3.6719400851036|-3.6719400851036|-3.7092666988136|-3.7276863392283|-3.7276863392283|-3.7276863392283|-3.7276863392283|-3.7276863392283|-3.7276863392283|-3.7276863392283|-3.7276863392283|-3.7276863392283|-3.7276863392283|-3.7276863392283|-3.7276863392283|-3.7276863392283|-3.7276863392283|-3.7276863392283|-3.7546514996874|-3.7858349359684|3.5854736963066|3.5854736963066|3.5854736963066|3.5854736963066|3.5854736963066|3.5854736963066|3.5627691913579|3.5627691913579|3.5627691913579|3.5531879055206|3.5479357978081|3.5479357978081|3.5291507663965|3.4713898039129|3.4179885891043|3.4123206168372|3.4036121240299|3.4036121240299|3.4036121240299|3.4036121240299|3.4036121240299|3.4036121240299|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.402566163227|3.3536291569306|3.3430717782501|3.3430717782501|3.3430717782501|3.3430717782501|3.3430717782501|3.3001907883225|3.2854342789714|3.2808123802539|3.2808123802539|3.2808123802539|3.2365693753954|3.2072993059949|3.1561102889197|3.1399003821631|3.1121116035536|3.0963461921562|3.0783846031681|3.0537607814488|3.0119603127196|3.0119603127196|3.0119603127196|2.9879382683121|2.9074421430913|2.9074421430913|2.8762690783968|2.8265212775856|||2.7911347947286|2.7583719317302|2.7303754983481|-3.0372621210096|-3.0372621210096|-3.0372621210096|-3.0372621210096|-3.0372621210096|-3.0372621210096|-3.2776246370737|-3.3977881294354|-3.3977881294354|-3.3977881294354|-3.3977881294354|-3.3977881294354|-3.3977881294354|-3.3977881294354|-3.3977881294354|-3.3977881294354|-3.3977881294354|-3.3977881294354|-3.3977881294354|-3.3977881294354|-3.3977881294354|-3.3977881294354|-3.3977881294354|-3.3977881294354|-3.4394311752435|3.2037528626488|3.2037528626488|3.2037528626488
05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP|11.175774937107|11.175774937107|11.175774937107|11.175774937107|11.175774937107|11.175774937107|11.175774937107|11.175774937107|11.175774937107|11.175774937107|11.175774937107|11.175774937107|11.175774937107|11.175774937107|11.175774937107|11.175774937107|11.175774937107|11.175774937107|11.175774937107|11.175774937107|11.175774937107|11.091971906505|11.067584953943|11.067584953943|11.067584953943|11.067584953943|11.067584953943|11.067584953943|10.865094725997|10.737882685562|10.675833581598|10.675833581598|10.675833581598|10.442263719367|10.442263719367||||10.348070538626|10.342300428931||||10.194778563782|10.066420795967|9.9771338595833|9.7901492266616|9.750165478914|9.700268194957|9.700268194957|9.700268194957|9.6010052331757|9.6010052331757|9.6010052331757|9.6010052331757|9.5966727610508|9.5177433544814|9.5177433544814|9.42733797105|9.42733797105|9.1514868633818|8.9944300007899|8.773811427761|8.2209015864011|-9.0286396204841|-9.0286396204841|-9.1068220866402|-9.1259131710485|-9.1610149057657|-9.4177946682275|-9.4347720273668|-9.4379047185624|-9.4379047185624|-9.4379047185624|-9.4379047185624|-9.507228036776|-9.507228036776|-9.5552532894245|-9.7041701456829|8.9574569539486|8.9574569539486|8.9574569539486|8.9574569539486|8.9574569539486|8.9574569539486|8.9574569539486|8.8805079279408|8.5005640252944|-9.5241950909751|-9.5241950909751|-9.5241950909751|-9.5241950909751|-9.5241950909751|-9.5241950909751|-9.5241950909751|-9.5241950909751|-9.5241950909751|-9.5241950909751|-9.5241950909751|-9.5241950909751|-9.6463276987227|-9.6986969979773|-9.7724410728359|-9.8677128901906|-10.006903077808|-10.094336564505|-10.346485304792|-10.6079420827|-10.6079420827|-10.6079420827|-10.667713777022|-10.877942881403|-10.877942881403|-10.877942881403|-10.877942881403|-10.877942881403|-10.877942881403|-10.94549246344|-11.160546891259|-11.343884823704|-11.343884823704|-11.393205402057|-11.42578352575|-11.615315104905|-11.619495435439|-11.619495435439|-11.619495435439|-11.619495435439|-11.653176288331|-11.653176288331|-11.653176288331|-11.696760948455|-11.696760948455|-11.788840857008|-11.788840857008|-11.805378850808|-11.9426434134|-12.018819638063|-12.018819638063|-12.262021457674|-12.426691068016|-12.481878771608|-12.629865132244|11.403191847499|11.403191847499||11.403191847499|11.403191847499|11.403191847499|11.403191847499|11.403191847499|11.403191847499|11.403191847499|11.403191847499|11.403191847499|11.403191847499|11.403191847499|11.403191847499|11.403191847499|11.403191847499|11.403191847499|11.365768585929|11.124186898083|11.095168968299|11.095168968299|10.757965348671|10.746234271588|10.746234271588|10.746234271588|10.746234271588|10.746234271588|10.746234271588|10.746234271588|10.746234271588|10.746234271588|10.746234271588|10.388038420746|10.228931294623|9.7301802930921|9.7301802930921|9.7301802930921|9.7301802930921|9.7301802930921|9.5690887567831||9.5182919904692|9.5182919904692|9.5182919904692|9.5182919904692|9.5182919904692|9.4366722682778||9.4366722682778|9.4366722682778|9.4366722682778|9.4366722682778|9.4366722682778|9.4366722682778|9.4366722682778|9.4366722682778|9.4366722682778|9.4316939664554|9.4316939664554|9.38077124762|9.3192502753497|9.3192502753497|9.3192502753497|9.3192502753497|9.3192502753497|9.274722763406|9.2108035578846||-10.555958144607|-10.555958144607|-10.555958144607|-10.555958144607|-10.555958144607|-10.555958144607|-10.555958144607|||-10.555958144607|-10.555958144607|-10.555958144607|-10.555958144607|-10.555958144607|-10.555958144607|-10.555958144607|-10.555958144607|-10.555958144607|-10.827176059552|-11.291306616276|-11.680340688989|-11.824741738281|-11.824741738281|-11.827256021959|-11.827256021959|-11.827256021959|-11.827256021959|-11.827256021959|-11.827256021959|-11.827256021959|-11.827256021959|-11.827256021959|-11.827256021959|-11.827256021959|-11.827256021959|-11.827256021959|-11.956950834573|-12.117723230058|-12.420803285897|-12.426095159701
05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP|-24.191750594371|-24.440835074576|-24.474362807991|-24.474362807991|-25.242844956731|-25.242844956731|-25.242844956731|-25.846620325016|-25.846620325016|-25.846620325016|-25.846620325016|-26.964022375662|-27.536691269962|-29.494804823948|-29.494804823948|-30.39200577532|-31.094945681374|-31.094945681374|-31.524528288539|-31.524528288539|-31.524528288539|-31.524528288539|-31.524528288539|-31.629474401138|-31.999416509891|-32.632423177009|-32.632423177009|-32.632423177009|-32.632423177009|-32.632423177009|-33.039360539389|-34.603732974742|-34.687818088911||-34.687818088911|-35.049034354596|||-35.049034354596|-35.925593002537||||-36.583992542932|-37.768879429179|-38.038756175922|-38.080839152785|-39.925378158856|-40.644862416904|-42.260960529822|-43.487480691649|-43.487480691649|-43.796090182969|-44.113434325003|-44.236950167608|-44.236950167608|-44.236950167608|-44.541046141341|-44.541046141341|-44.629314527122|-44.629314527122|-44.629314527122|-44.629314527122|-44.913684325315|-46.352980989988|37.810588038135|37.810588038135|37.810588038135|37.810588038135|37.810588038135|37.810588038135|37.810588038135|37.284007836827|37.284007836827|37.284007836827|37.284007836827|37.284007836827|37.284007836827|37.284007836827|37.284007836827|37.284007836827|37.284007836827|37.284007836827|37.284007836827|33.755563313705|29.856183536563|29.423439968891|29.423439968891|29.423439968891|29.423439968891|29.423439968891|29.423439968891|29.423439968891|29.423439968891|29.423439968891|29.423439968891|29.423439968891|29.423439968891|29.423439968891|29.423439968891|29.423439968891|29.423439968891|29.423439968891|29.423439968891|29.423439968891|29.423439968891|29.423439968891|29.423439968891|29.423439968891|28.572273241231|28.572273241231|26.921415420317|-30.057561036695|-30.057561036695|-30.057561036695|-30.057561036695|-30.057561036695|-30.057561036695|-30.057561036695|-30.057561036695|-30.057561036695|-30.057561036695|-30.057561036695|-30.057561036695|-30.291734188518|-31.51899012088|-31.51899012088|-31.51899012088|-31.721100049541|-31.897501218525|-31.897501218525|-31.897501218525|-31.897501218525|-31.897501218525|-31.897501218525|-31.897501218525|-31.91944571359|-32.381606852822|-33.027340875524|-33.382600769354|-34.219556791863|-35.273952253749|29.846948148312|29.846948148312|29.846948148312|29.846948148312|29.846948148312|29.846948148312|29.846948148312|29.846948148312|29.846948148312|29.521050454844|28.828335940677|28.828335940677|28.725927551409|27.365476404981|26.137196208985|-27.278740299822|-27.278740299822|-27.278740299822|-27.278740299822|-27.278740299822|-27.278740299822|-27.278740299822|-27.278740299822|-27.278740299822|-27.278740299822|-27.278740299822|-27.278740299822|-27.278740299822|-27.278740299822|-27.278740299822|-27.498655850043|-27.498655850043|-27.498655850043||-27.498655850043|-27.498655850043|-27.498655850043|-27.498655850043|-27.498655850043|-27.498655850043|-27.498655850043|-27.498655850043|-27.498655850043||-27.498655850043|-27.498655850043|-27.498655850043|-27.498655850043|-27.498655850043||-27.498655850043|-27.656283756484|-27.833649313438|-27.94738701978|-28.364327669113|-28.364327669113|-28.364327669113|-28.364327669113|-28.364327669113|-28.364327669113|-28.364327669113|-28.364327669113|-28.364327669113|-28.364327669113|-28.364327669113|-28.364327669113|24.279508192667|24.279508192667|24.279508192667||24.279508192667|24.279508192667|24.279508192667|24.279508192667|24.279508192667|24.279508192667|24.279508192667|||24.279508192667|24.279508192667|24.279508192667|23.139453339718|-29.282645036872|-29.282645036872|-29.282645036872|-29.282645036872|-29.282645036872|-29.422350568526|-29.422350568526|-29.422350568526|-29.422350568526|-29.422350568526|-29.422350568526|-29.422350568526|-29.422350568526|-29.422350568526|-29.422350568526|-29.422350568526|-30.332611475777|-30.340679286135|-30.624666323648|-30.624666323648|-31.420741097117|-31.901934429435|-31.966708202455|-31.966708202455|-33.151898087499|-33.21544148021|-33.809380812701
05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP|-262.3566813128|-262.3566813128|-262.3566813128|-262.3566813128|-262.3566813128|-263.22964590311|-270.89405100346|-278.2989455594|-285.25659205485|-285.25659205485|-285.25659205485|-285.25659205485|-285.25659205485|-285.25659205485|-285.25659205485|-287.8684356165|-291.937150685|-295.62461187222|-295.94437834534|-295.94437834534|-295.94437834534|-295.94437834534|-295.94437834534|-295.94437834534|-299.52153149482|279.10582729077|279.10582729077|279.10582729077|279.10582729077|279.10582729077|279.10582729077|279.10582729077|279.10582729077||279.10582729077|279.10582729077|||279.10582729077|277.42314143419||||276.08126826021|273.22918695579|271.97687439532|270.13503011768|270.13503011768|269.48177434075|269.48177434075|269.48177434075|269.48177434075|269.48177434075|269.48177434075|269.48177434075|269.48177434075|269.48177434075|-286.85012348366|-286.85012348366|-286.85012348366|-286.85012348366|-286.85012348366|-286.85012348366|-286.85012348366|-286.85012348366|-286.85012348366|-288.29953516501|-288.29953516501|-290.9717057389|272.90562930229|272.90562930229|272.90562930229|272.90562930229|272.90562930229|272.90562930229|272.90562930229|272.90562930229|272.90562930229|272.90562930229|272.90562930229|270.32808154594|270.32808154594|270.32808154594|270.32808154594|266.75342393993|253.22602659992|-261.44360992909|-261.44360992909|-261.44360992909|-261.44360992909|-261.44360992909|-261.44360992909|-261.44360992909|-261.44360992909|-261.44360992909|-261.44360992909|-261.44360992909|-261.44360992909|-261.44360992909|-261.44360992909|-261.44360992909|-261.44360992909|-261.44360992909|-261.44360992909|-264.99289992121|-265.84925916199|-265.84925916199|249.2053976899|249.2053976899|249.2053976899|249.2053976899|249.2053976899|249.2053976899|249.2053976899|249.2053976899|246.92266409988|242.58073788876|239.56193098751|236.70770109724|-254.08923031929|-254.08923031929|-254.08923031929|-257.26581146588|-260.48979051764|-263.87754501961|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|250.44462152578|227.50178076814|227.50178076814|227.50178076814|227.50178076814|227.50178076814|227.3353119646|227.317013294|226.54668143778|226.02409048642|225.29825985978|225.29825985978|219.63695539975|214.30796962933|214.30796962933|212.67552181036|209.38946867818|208.27026457903|208.27026457903|208.27026457903||208.27026457903|208.27026457903|208.27026457903|208.27026457903|208.27026457903|208.27026457903|208.27026457903|207.89473879153|207.89473879153||207.89473879153|203.85526532393|201.91699422707|201.91699422707|201.70307929268||201.70307929268|201.33675476964|196.81861641071|194.58795118068|194.58795118068|194.58795118068|194.08600985004|194.08600985004|194.08600985004|192.08841617137|192.08841617137|192.08841617137|192.08841617137|188.76490685708|185.46100761898|180.48445290998|179.22842084418|179.22842084418|179.22842084418||179.22842084418|179.22842084418|176.4760231602|165.54002725943|-181.32129709218|-181.32129709218|-181.32129709218|||-181.32129709218|-181.32129709218|-181.32129709218|-181.32129709218|-181.32129709218|-181.32129709218|-181.32129709218|-187.94588430164|-188.91764956312|-197.20850087092|-202.3427736592|188.24477294481|188.24477294481|188.24477294481|188.24477294481|188.24477294481|188.24477294481|186.96641438312|186.07379375902|185.9527745636|185.9527745636|185.9527745636|185.9527745636|185.9527745636|185.9527745636|185.9527745636|185.9527745636|185.9527745636|185.9527745636|183.81903784316|183.81903784316
05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP|-909.08914765112|-909.08914765112|-909.08914765112|-909.2478972778|-909.2478972778|-909.2478972778|-909.2478972778|-909.2478972778|-909.2478972778|-909.2478972778|-909.2478972778|-909.2478972778|873.68542798512|873.68542798512|873.68542798512|873.68542798512|873.68542798512|873.68542798512|873.68542798512|873.68542798512|873.68542798512|873.68542798512|873.68542798512|873.68542798512|873.68542798512|873.68542798512|873.68542798512|873.68542798512|873.68542798512|873.68542798512|873.68542798512|873.68542798512|868.87269776124|856.13633084582|845.54036760647|840.7670751183||837.68563902033|835.87293224481|830.85881360535|||825.89868178372|822.89652072064|822.89652072064|816.77391191183|794.3043465687|787.58816285411|752.15351428234|726.86544973128|726.86544973128|717.68383303476|-745.50809801495|-745.50809801495|-745.50809801495|-745.50809801495|-745.50809801495|-745.50809801495|-745.50809801495|-745.50809801495|-745.50809801495|-745.50809801495|-745.50809801495|-745.50809801495|-745.50809801495|-745.50809801495|-745.50809801495|-745.50809801495|-745.50809801495|-746.57172594438|-746.57172594438|-755.92689582547|-755.92689582547|-755.92689582547|-755.92689582547|-755.92689582547|-755.92689582547|-765.36321758386|-767.01468620428|-771.68298467143|-775.0644274127|751.8357302047|751.8357302047|751.8357302047|751.8357302047|743.62303356078|736.19225951198|726.60251056886|724.80834507651|724.23149452946|718.28668659734|718.28668659734|718.28668659734|716.9220188955|716.9220188955|716.9220188955|716.9220188955|695.77409740185|695.77409740185|683.91566377983|676.12851531093|674.80946145658|659.4271793962|647.94686599578|643.99875798021|643.99875798021|643.99875798021|643.99875798021|643.99875798021|643.99875798021|643.99875798021|635.72084220023|-665.0773702478|-665.0773702478|-665.0773702478|-665.0773702478|-665.0773702478|-665.0773702478|-665.0773702478|-665.0773702478|-665.0773702478|-665.0773702478|-665.0773702478|-665.11374471977|-681.93193857753|-684.4939896688|-684.4939896688|693.35442882579|693.35442882579|693.35442882579|693.35442882579|693.35442882579|693.35442882579|693.35442882579|693.35442882579|693.35442882579|693.35442882579|693.35442882579|693.35442882579|693.35442882579|693.35442882579|693.35442882579|693.35442882579|693.35442882579|693.35442882579|693.35442882579|693.35442882579|693.35442882579|693.35442882579|683.47714313977|682.86684338243|682.86684338243|675.74093709159|674.61174179583|674.61174179583|674.61174179583|674.61174179583|674.61174179583|674.61174179583|674.61174179583|674.61174179583|663.70749088426|657.45276764918|640.33640849908|633.37378722121|632.60258805603|632.60258805603|632.60258805603|632.60258805603|632.60258805603|-648.09729960536|-648.09729960536|-648.09729960536|-648.09729960536|-648.09729960536|624.48110111033|624.48110111033|624.48110111033|624.48110111033|624.48110111033|618.53455678926|610.20506309917|606.45007011019|606.03712359283|606.03712359283|603.95791510314|598.50879455905|597.76446441571|597.76446441571|597.76446441571|578.13702080595|578.13702080595|578.13702080595|578.13702080595|578.13702080595|570.67835501502|570.67835501502|570.67835501502|570.22595001669|566.69550001854|565.77277779838|565.02530866487|561.63923184985|549.82621216031|549.82621216031|538.95397678186|538.04978325693|538.04978325693|531.97504105793|531.97504105793|520.0278233977|509.55869266412|502.34299184902|497.49221316557|496.76256106939|493.83914188374|481.53123949767|481.53123949767|478.60646851564|||478.60646851564|475.55803122018|461.36143551374|450.59603945971|-474.08608620008|-474.08608620008|-474.08608620008|-474.08608620008|-474.08608620008|-491.65120688898|482.88964461409|482.88964461409|482.88964461409|482.88964461409|482.88964461409|482.88964461409|482.88964461409|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707|-511.32440624707
05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP|-435.76130466943|-435.76130466943|-435.76130466943|-437.8181264719|-448.74367017322|-448.74367017322|-451.4940581378|-451.4940581378|-451.4940581378|-451.4940581378|-451.4940581378|-451.4940581378|-451.4940581378|-451.4940581378|-451.4940581378|-451.4940581378|-451.4940581378|-451.4940581378|-451.4940581378|-451.4940581378|-451.4940581378|-451.4940581378|-451.4940581378|-451.4940581378|-454.14895789454|-464.38759857134|-464.38759857134|-467.57729179422|-467.57729179422|-470.95933803252|-470.95933803252|-470.95933803252|-470.95933803252|-500.56314726596|-508.88683436452|458.65908064526||458.65908064526|458.65908064526|458.65908064526|||458.65908064526|458.65908064526|458.65908064526|458.65908064526|458.65908064526|458.65908064526|458.65908064526|458.65908064526|458.65908064526|458.65908064526|458.65908064526|458.65908064526|458.65908064526|458.65908064526|458.65908064526|458.65908064526|458.65908064526|458.65908064526|458.65908064526|458.65908064526|457.96859517599|457.96859517599|457.96859517599|457.2926928382|457.2926928382|443.58721756053|443.58721756053|443.58721756053|429.26448134522|429.26448134522|-508.21650177545|-508.21650177545|-508.21650177545|-508.21650177545|-533.90167508199|445.75032179146|445.75032179146|445.75032179146|444.85591276254|-501.01985260961|-501.01985260961|-501.01985260961|-505.28872613904|-509.55706516309|-509.55706516309|-515.53007206435|-516.53990630744|-516.53990630744|-518.98323397767|461.79845907487|461.79845907487|461.79845907487|461.79845907487|461.79845907487|461.79845907487|461.79845907487|461.79845907487|461.79845907487|458.50938439146|457.90486849431|427.36650868128|420.05671179405|420.05671179405|420.05671179405|420.05671179405|420.05671179405|420.05671179405|420.05671179405|420.05671179405|407.19005764786|407.19005764786|407.19005764786|407.19005764786|407.19005764786|407.19005764786|407.19005764786|407.19005764786|407.19005764786|407.15875507894|407.15875507894|407.15875507894|406.08180845008|406.08180845008|397.24089726061|395.03432791598|379.38814484154|375.81437533032|375.81437533032|373.20486283447|362.70542044271|357.34211958369|351.96345603158|339.15940440683|315.83821830251|-365.14061826104|-365.14061826104|-365.14061826104|-365.14061826104|-365.14061826104|-365.14061826104|-365.14061826104|-372.65525192775|-372.65525192775|-372.65525192775|340.09214187452|340.09214187452|340.09214187452|340.09214187452|340.09214187452|339.61627383573|-385.95396626605|-385.95396626605|-394.93220067701|-401.89687438233|-402.11321105144|-403.56466673902|-403.98540297912|-403.98540297912|-407.23176403394|-407.23176403394|-407.23176403394|-407.23176403394|-407.23176403394|-407.23176403394|-407.23176403394|-407.23176403394|-407.23176403394|-407.23176403394|-410.59230640041|-410.59230640041|-423.47200338164|-429.34814629485|-429.34814629485|-445.73964959247|-445.73964959247|-445.73964959247|-452.59404628656|-486.57671979159|444.84208211887|444.84208211887|444.84208211887|440.94676197886|434.68529922565|425.75587751689|416.21124755382|416.21124755382|-463.99977506001|-463.99977506001|-463.99977506001|-463.99977506001|-463.99977506001|-463.99977506001|-463.99977506001|-463.99977506001|-467.01514928058|-467.01514928058|-467.01514928058|-467.01514928058|-467.01514928058|-467.01514928058|-481.74461404168|-485.6911963161|-485.6911963161|-498.03465850444|-499.33295491107|418.28892083706|418.28892083706|418.28892083706|410.6182457136|-488.21257456476|-488.21257456476|-488.21257456476|-488.21257456476|-488.21257456476|-488.21257456476|-488.21257456476|-488.21257456476|||-504.49175155091|-512.51161971238|-512.51161971238|-512.51161971238|-512.51161971238|-512.51161971238|-512.51161971238|-512.51161971238|-512.51161971238|-541.56292740666|-563.25299732582|-563.25299732582|-610.54778090998|-635.03642052063|-639.27953150696|-639.27953150696|535.87856332792|535.87856332792|535.87856332792|535.87856332792|535.87856332792|535.87856332792|535.87856332792|535.87856332792|535.87856332792|535.87856332792|535.87856332792|-597.11270436167|-622.53633953597|-640.45704392885|-663.36893769873
05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP|158.33754675086|158.06213883135|158.06213883135|158.06213883135|158.06213883135|158.06213883135|158.06213883135|158.06213883135|158.06213883135|156.43848725131|156.29961226572|154.91115213091|153.04016988206|-162.63190300311|-162.63190300311|-162.63190300311|156.43120411012|156.43120411012|156.43120411012|156.43120411012|156.43120411012|-163.09295159685|-163.09295159685|-164.31995011819|-165.13883465145|-165.78481241899|-165.78481241899|-165.78481241899|-166.63868148279|160.27200299192|160.27200299192|-164.69560411077|161.5089538589|160.63182620446|160.63182620446|160.63182620446||160.63182620446|160.44085035765|160.36800840656|||158.32040563385|158.32040563385|157.07135101357|157.07135101357|153.87447297577|153.87447297577|153.87447297577|153.20106609666|152.30045094318|145.70981205467|145.70981205467|145.70981205467|143.98312959145|141.62284055761|141.08075932454|139.13876621751|139.13876621751|138.85714784346|138.85714784346|138.85714784346|138.85714784346|138.85714784346|-145.13117010762|-145.13117010762|-145.13117010762|-145.13117010762|-145.13117010762|-147.25684974117|-148.00235840929|-148.00235840929|-148.00235840929|-148.00235840929|-148.00235840929|-148.00235840929|-148.58595124497|-150.00105965153|-151.31227951597|-154.31364441526|-155.29016622583|-157.01129546739|-159.00699462468|-160.7466583205|-162.94073146723|-163.36726675973|-163.36726675973|-166.22474237002|-178.21081993886|174.97717338254|174.97717338254|174.97717338254|174.97717338254|174.97717338254|174.97717338254|174.97717338254|174.97717338254|174.58019824215|174.44188473168|-183.28225569483|-183.28225569483|-183.28225569483|-183.28225569483|-183.28225569483|-183.28225569483|-183.28225569483|-184.00250514079|177.75243912845|177.75243912845|177.75243912845|177.75243912845|177.75243912845|177.74903144533|177.74903144533|177.74903144533|-184.35258153689|-184.35258153689|-184.35258153689|-184.35258153689|-184.35258153689|-184.35258153689|-184.35258153689|-184.35258153689|-186.71398813208|182.20913295625|182.20913295625|182.20913295625|182.20913295625|182.20913295625|182.20913295625|182.20913295625|-188.42069407914|-188.42069407914|-188.42069407914|-188.42069407914|-188.42069407914|-188.42069407914|-188.42069407914|-188.42069407914|-188.42069407914|-188.42069407914|-188.42069407914|-188.42069407914|-188.42069407914|-188.42069407914|-189.49521818662|-191.18356526761|-191.18356526761|-191.18356526761|-191.18356526761|-191.18356526761|-192.30296588114|-192.30296588114|-192.30296588114|-194.22552103656|-195.37718354499|-195.37718354499|-196.08020614293|-200.81134354965|-203.92927230614|-215.99363352213|-216.5884397814|-216.5884397814|211.76839719114|209.17044963105|206.70049942051|206.33388994043|203.13097869572|203.13097869572|203.13097869572|200.57331288321|-208.12108689473|-208.12108689473|-208.12108689473|-208.12108689473|-209.41862197185|-209.41862197185|-211.52624612676|-212.61250078266|-215.70276813579|-216.26974762891|-216.82073652775|-216.82073652775|-216.82073652775|-216.82073652775|-216.82073652775|-216.82073652775|-216.82073652775|-216.82073652775|-218.35808000588|-218.35808000588|-218.35808000588|-218.35808000588|-218.35808000588|-218.35808000588|-218.35808000588|-220.49230586184|212.06363113455|212.06363113455|212.06363113455|212.06363113455|212.06363113455|209.42023264624|206.60274979776|206.60274979776|206.11416135569|203.09351397377|199.83723164511|199.18247181634|199.18247181634|198.21385062249|192.11339652724|192.11339652724|190.54821785497|188.18135927571|184.41262497784|184.27987530645|184.27987530645|181.13047330585|||181.13047330585|181.13047330585|181.13047330585|-192.28488032146|-192.28488032146|-192.28488032146|-192.28488032146|-192.63960712097|-192.63960712097|-202.24956923218|-205.31618956164|-209.33612923142|-209.33612923142|-209.33612923142|-211.87348031464|-212.0440523764|-212.0440523764|-212.0440523764|-212.0440523764|-212.0440523764|-212.0440523764|-212.0440523764|-212.0440523764|-212.0440523764|-212.0440523764|-212.0440523764|-212.0440523764|-212.0440523764|-212.66768118869|-212.66768118869|-212.66768118869
05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.25430232277198|-0.26402480807219|-0.29114978657072|-0.29785532141068|-0.31507257134097|-0.32301397357138|-0.33616725847496|-0.33616725847496|-0.34107472632078|-0.39219413817754|-0.40693255232858|0.23025947050972|0.23025947050972|0.23025947050972|0.23025947050972|0.23025947050972|0.23025947050972|0.23025947050972|0.23025947050972|0.22192163916345|0.1754881162534|0.1754881162534|0.1754881162534|0.15930901926865|0.15771113203766|0.15771113203766|0.13901237913637|-0.17448287588183|-0.17448287588183|-0.17448287588183|-0.17448287588183|-0.17448287588183|-0.17448287588183|-0.17448287588183|-0.17448287588183|-0.17448287588183|-0.17448287588183|-0.17448287588183|-0.17493097215697|-0.17908441308256|-0.1828493454734|-0.18714372247232|-0.19274302522091|-0.19812557708056|-0.20722286001213|-0.21941985653912|-0.22346649751702|-0.2286016715968|-0.23642799266257|-0.23642799266257|-0.23881443598843|-0.24541604446014|-0.25682893645586|-0.27217104812267|-0.28941227335402|-0.29576363815941|-0.30524848185289|-0.32166498079684|-0.32901664409137|-0.34358516372019|-0.35211996208952|-0.35211996208952|-0.37338329268083|-0.43731476380411|-0.49178308595091|-0.50490342631241|-0.50857046196086|-0.53078940785839|-0.53559934074033|-0.56735483169941|-0.58369424509105|-0.61363806180487|-0.63656449375693|-0.65366055135533|-0.68166728389048|-0.69246365871455|-0.73279295526639|-0.75586963505514|-0.75586963505514|-0.75586963505514|-0.79322181212645|-0.85183533383456|-0.90025036481847|-0.93794460556947|-0.93794460556947|-0.93794460556947|-1.0152384560091|-1.0600295664606|-1.0600295664606||2.8258004517756|2.8196671639772|2.7994080025721|2.7897865859191|2.7712072892896|2.758785901678||2.7473176035753|2.7315751351108|2.7190835252062|2.7127595096447|2.701843794807|2.6829374991348|2.665375109347|2.645861144234|2.6336928681695|2.6336928681695|2.5888808917297|2.5572010224939|2.5266676816544|-2.8734187177723|-2.8734187177723|-2.8734187177723|-2.906020726529|-2.9274674938423|-2.9992972663489||-3.0242192404632|-3.0820213972599|-3.1563572021625|-3.2303086587954|-3.2303086587954|-3.2303086587954|-3.2303086587954||||-3.6546950084224|-3.6546950084224|-3.6546950084224|-3.6546950084224|-3.6546950084224|-3.6546950084224|-3.6881296377435|-3.6881296377435|-3.7588074554325|-3.7588074554325|-3.7588074554325|-3.7974527532658|-3.8546140386883|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9193929011438|-3.9800358011561
05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP|147.51744475608|147.51744475608|147.51744475608|147.51744475608|147.51744475608|147.51744475608|147.51744475608|147.51744475608|147.51744475608|147.21938763995|146.86875641499|146.51528202333|146.08920496082|145.67448557187|145.67448557187|145.67448557187|145.67448557187|143.94648665842|143.94648665842|143.94648665842|143.94648665842|143.94648665842|143.94648665842|143.94648665842|143.61356277741|143.61356277741|143.47343636182|143.47343636182|143.47343636182|143.47343636182|143.36011496476|-151.16784677374|-151.16784677374||-151.16784677374|-151.16784677374|||-151.16784677374|-151.16784677374||||-151.16784677374|-151.16784677374|-151.44760989997|-151.77789497213|-153.54210874589|-154.57456951176|-156.82174322379|-158.41027177453|-159.03085532321|-160.71484094343|-162.6276044391|-165.06677813248|-165.1547693049|-165.1547693049|-165.1547693049|-166.76086020857|-167.29964906955|-167.29964906955|-167.29964906955|-167.29964906955|-167.29964906955|-167.29964906955|-167.29964906955|-167.74404909637|-167.92949340108|-169.49388681256|161.6430861661|161.6430861661|161.6430861661|161.6430861661|161.6430861661|161.6430861661|161.6430861661|161.6430861661|161.6430861661|161.6430861661|161.6430861661|161.6430861661|161.6430861661|161.6430861661|161.6430861661|161.6430861661|161.6430861661|161.6430861661|161.41175918548|161.38252088724|161.25625631553|161.25625631553|161.25625631553|161.25625631553|158.67639183713|-169.32271677573|-169.32271677573|-169.32271677573|-169.73079624793|-170.65088166817|-171.30633490301|-171.30633490301|-172.077598405|-172.077598405|-172.077598405|-172.077598405|-172.077598405|-172.077598405|-173.1278896598|-174.00382955945|-174.00382955945|-174.00382955945|-174.00382955945|-174.00382955945|-174.00382955945|-174.00382955945|-174.00382955945|-174.00382955945|-174.00382955945|-174.00382955945|-174.00382955945|-174.00382955945|-174.00382955945|-174.66815141479|-175.74793618299|-177.85817057116|-177.85817057116|-177.85817057116|-177.85817057116|-177.85817057116|-177.85817057116|-177.85817057116|-177.85817057116|-177.85817057116|-177.85817057116|-178.11007570906|-178.11007570906|-179.08342271031|-179.47602998086|-181.12614442318|-181.82766641108|-181.82766641108|-181.82766641108|-181.82766641108|-181.82766641108|-181.82766641108|-181.82766641108|-183.30573604867|-184.55915353877|-184.58239214269|-187.49155258964|178.77359002829|178.77359002829|178.77359002829|178.77359002829|178.77359002829|178.77359002829|178.77359002829|178.77359002829|178.77359002829|178.77359002829|178.77359002829|178.77359002829|178.77359002829|178.77359002829|178.77359002829|178.77359002829|178.77359002829|178.77359002829|178.77359002829|178.21382413539|178.21382413539|178.21382413539|178.21382413539|178.21382413539|175.75980595122||174.98311263731|174.0034649285|172.91217681129|169.95719434019|169.95719434019|169.95719434019|169.95719434019|169.95719434019|169.95719434019||169.95719434019|169.95719434019|169.95719434019|169.95719434019|169.95719434019||168.05522135889|167.19191211236|164.96601447544|164.50056641006|164.50056641006|164.50056641006|164.18674418555|161.57138429335|160.40886968648|160.40886968648|160.40886968648|160.40886968648|160.40886968648|160.40886968648|160.40886968648|158.92096174067|158.69500842882|158.69500842882|156.71945228392||154.05772950709|151.48914440539|150.11778123176|150.11778123176|149.02256493847|149.02256493847|147.15562126682|||146.42013965763|145.26959690691|143.30232328443|-159.26821351441|-159.26821351441|-159.26821351441|-159.26821351441|146.7100262765|146.7100262765|146.7100262765|139.98901851742|-153.57791562405|-153.57791562405|-153.57791562405|-153.57791562405|-153.57791562405|-153.57791562405|-154.24213372697|-156.70236843415|-156.74429859925|-157.34089580961|-157.90621677064|-157.90621677064|-157.90621677064|-157.90621677064|-157.90621677064|-158.95135111967|-159.12649870094|-162.03394645154|-162.03394645154|-163.99049910903
05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP|67.680875879906|67.356173472802|67.356173472802|67.356173472802|67.356173472802|65.706702079155|-66.031364726989|-66.031364726989|-66.031364726989|-66.031364726989|-66.031364726989|-66.031364726989|-66.031364726989|-66.031364726989|-66.031364726989|-66.031364726989|-66.031364726989|-66.031364726989|-66.031364726989|-66.031364726989|-66.031364726989|-66.031364726989|-66.031364726989|-66.972627973938|-66.972627973938|-66.972627973938|-66.972627973938|-66.972627973938|65.006083203714|65.006083203714|65.006083203714|65.006083203714|64.228401927331|63.972400219549|63.753760370846|63.753760370846||63.753760370846|63.753760370846|63.168069452307|||-64.725520980346|-64.725520980346|-64.725520980346|-64.78913600529|-64.78913600529|-64.78913600529|-64.78913600529|-65.120617205178|-65.136996426554|-65.136996426554|-65.136996426554|63.535081887153|63.535081887153|63.535081887153|63.535081887153|63.535081887153|63.535081887153|63.535081887153|63.535081887153|-65.279539838035|-65.279539838035|-65.279539838035|-65.279539838035|-65.279539838035|-65.279539838035|-65.279539838035|-65.69087546983|-65.69087546983|-65.69087546983|-65.69087546983|-65.69087546983|-65.69087546983|-66.308251313794|-66.619444666559|-66.780502542582|-66.959027644359|-67.329476431965|-67.952364475594|-68.312203865433|-69.044112608592|-69.546237333792|-69.740264636695|-70.308623559409|-70.868433209089|68.731330992345|68.569531045097|68.106666337271|67.252956580423|67.252956580423|67.252956580423|67.171492893721|66.462771662104|64.998910329991|-66.64537154345|-66.64537154345|-66.64537154345|-66.64537154345|-66.64537154345|-66.64537154345|-66.64537154345|-66.64537154345|-66.64537154345|-66.64537154345|-66.64537154345|-66.785948472605|-66.785948472605|-67.48481532157|64.519324196693|64.519324196693|64.519324196693|64.519324196693|64.519324196693|64.519324196693|62.705183157357|-64.948695119339|-64.948695119339|-64.948695119339|-64.948695119339|-64.948695119339|-64.948695119339|-64.948695119339|-65.512438385705|-66.463822886921|-66.536187010316|-66.55313368107|-66.55313368107|-66.55313368107|-66.55313368107|-66.55313368107|-66.55313368107|-66.55313368107|-66.55313368107|-66.55313368107|-67.084921415924|-67.427689190572|-67.683547359777|64.408168750436|64.408168750436|64.408168750436|-66.124338696047|-66.124338696047|-66.124338696047|-66.124338696047|-66.124338696047|-67.082908389352|-67.336577253632|-67.740641732008|-67.752025821806|-67.752025821806|-68.045763656967|-68.045763656967|-68.045763656967|-68.045763656967|-68.045763656967|-68.607787526838|-68.775506951669|-68.775506951669|-68.775506951669|-68.775506951669|-69.016984606794|-69.016984606794|-69.410533959127|-71.095040275495|67.297171001767|67.297171001767|67.128650494271|67.128650494271|67.128650494271|67.128650494271|66.876278581281|66.743088923184|66.445029376047|66.000066463702|65.783406673265|65.464896134085|65.119325562259|-67.682856953263|-67.682856953263|-67.682856953263|-67.682856953263|-67.682856953263|-67.682856953263|-67.682856953263|-67.682856953263|-67.7072345741|-67.7072345741|-67.756259288873|-67.756259288873|-67.756259288873|-67.756259288873|-67.756259288873|-67.756259288873|-67.756259288873|-67.756259288873|64.39803405477|64.39803405477|64.39803405477|64.39803405477|64.39803405477|64.39803405477|64.39803405477|64.39803405477|64.39803405477|64.39803405477|64.39803405477|64.39803405477|64.39803405477|64.39803405477|64.39803405477|62.930905091338|62.930905091338|62.534847103918|62.534847103918|62.534847103918|61.809686774781|61.809686774781|60.699653964099|||60.391284895006|60.176421218518|59.587694015109|-63.019962373893|-63.019962373893|-63.019962373893|-63.019962373893|-64.577735123282|-66.383594284726|-68.870710206448|-68.870710206448|-68.870710206448|-68.870710206448|-68.870710206448|-68.870710206448|-68.870710206448|-68.870710206448|-68.870710206448|-68.870710206448|-68.870710206448|-68.870710206448|-68.870710206448|-68.870710206448|-68.870710206448|-68.870710206448|-68.870710206448|-69.766834074059|-70.899180384083|-70.899180384083|-70.932421546958|-71.541578140283
05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP|32.018786230826|-33.776821995047|-33.776821995047|-33.860911793474|-34.079490073261|-34.387629596986|-34.594310010581|-34.600760155852|-34.600760155852|-34.600760155852|-34.600760155852|-34.600760155852|-34.600760155852|-34.600760155852|-34.600760155852|-34.600760155852|-34.600760155852|-34.600760155852|-34.600760155852|-34.600760155852|-34.600760155852|-34.600760155852|-34.600760155852|-35.648649089795|33.711233661497|33.711233661497|33.711233661497|33.711233661497|33.711233661497|33.711233661497|33.514802188447|33.514802188447|32.789512866924||-33.410419773707|-33.410419773707|||-33.410419773707|-33.410419773707||||-33.410419773707|-33.410419773707|-33.495067560636|-33.495067560636||-33.495067560636|-33.65562985999|-33.748585637491|-33.748585637491|-33.841624931143|-33.901511102472|-33.901511102472|-33.901511102472|-33.901511102472|-33.901511102472|-33.901511102472|-33.901511102472|-33.901511102472||-33.901511102472|-33.901511102472|-33.901511102472|-33.901511102472|-33.901511102472|-33.92917835001|-34.032420812755|-34.392032300873|-34.392032300873|-34.45127195968|-34.45127195968|-34.45127195968|-34.900022237982|-35.274192935323|-35.280374735438|-35.280374735438|-35.280374735438|34.125791663189||34.125791663189|34.125791663189|34.125791663189|34.125791663189|34.125791663189|34.125791663189|33.905881372049|33.643883668664|32.722055233396|32.722055233396|32.722055233396|32.504643533933|32.117691356062|31.392101850906|30.454835457713|-32.036653360566|-32.036653360566|-32.036653360566|-32.036653360566|-32.036653360566|-32.036653360566|-32.036653360566|-32.036653360566|-32.036653360566|-32.036653360566|-32.113087160543|-32.705651688527|-33.014791906556|-33.014791906556|31.680361172937|31.680361172937|31.366965673619|31.366965673619|31.366965673619|31.004128348224|-31.930984603702|-31.930984603702|-31.930984603702|-31.930984603702|-31.930984603702|-31.930984603702|-32.119427057702|-32.600896460699|-32.630115340661|-32.630115340661|-32.630115340661|-32.630115340661|-32.630115340661|-32.630115340661|-32.630115340661|-32.630115340661|-32.630115340661|-32.630115340661|-32.630115340661|-32.970166443135|-33.245248250933|-33.245248250933|-33.290152740888|-33.290152740888|-33.290152740888|-33.290152740888|-33.290152740888|-33.290152740888|-33.290152740888|-33.290152740888|-33.802744653945|-34.27330608183|-34.451102120358|-34.451102120358|-34.451102120358|-34.451102120358|-34.451102120358|-34.451102120358|-34.451102120358|-34.451102120358|-34.640261281515|-34.640261281515|-34.661068652754|-34.661068652754|-34.661068652754|-34.661684111171|-34.661684111171|-34.805739591975|-35.747360015864|33.015409945271|33.015409945271|32.775469586751|32.775469586751|32.775469586751|32.775469586751|32.567743510561|32.385906541988|32.385906541988|32.385906541988||32.385906541988|32.385906541988|32.385906541988|32.385906541988|32.385906541988|32.385906541988|32.385906541988|32.385906541988|32.124618888613||-33.716847711095|-33.716847711095|-33.716847711095|-33.716847711095|-33.716847711095||-33.716847711095|-33.716847711095||-33.716847711095||-33.716847711095|-33.716847711095|-33.716847711095|-33.971906032042|-34.154201973231|-34.741056747736|-34.952508361621|-34.952508361621|-35.120844107517|-35.395271366764|33.319172479568|33.319172479568|33.319172479568|33.319172479568||31.792827820179|31.391755235854|31.231085174692|31.231085174692|30.771483705454|30.633872029973|30.224581821972|||-31.733102994954|-31.733102994954|-31.733102994954|-31.733102994954|-31.733102994954|-31.733102994954|-31.733102994954|-33.305448114646|-34.08471961791|32.741334446483|32.741334446483|-34.158258780324|-34.158258780324|-34.158258780324|-34.158258780324|-34.158258780324|-34.158258780324|-34.158258780324|-34.749408610579|-34.749408610579|-34.749408610579|-34.749408610579|-34.749408610579|-34.749408610579|-34.749408610579|-34.749408610579|-34.749408610579|-35.21045566479|-35.596063146764|-35.675878654505|-35.675878654505
05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP|-27.419922593807|-27.458247877464|-27.809530630176|-27.809530630176|-27.809530630176|-27.813368045031|-27.850569143262|-27.850569143262|-27.850569143262|-27.850569143262|-27.850569143262|-27.850569143262|-27.850569143262|-27.850569143262|-27.850569143262|-27.850569143262|-27.850569143262|-27.850569143262|-27.850569143262|-27.850569143262|-27.850569143262|-27.850569143262|-27.850569143262|-27.850569143262|-28.253410010831|-28.695456351722|-29.025507544903|-29.497785885497|-29.724123552726|-29.724123552726|-29.724123552726|-29.846248074027|-30.209719997481|-30.265578236217|-30.265578236217|-30.265578236217||-30.265578236217|-30.265578236217|-30.265578236217|||-30.265578236217|-30.265578236217|-30.265578236217|-30.265578236217|-30.265578236217|-30.265578236217|-30.481198061434|-30.723554228111|-30.925684279331|-30.925684279331|-30.986871739371|-31.318745741296|30.116760477403|30.116760477403|30.116760477403|30.116760477403|30.116760477403|30.116760477403|30.116760477403|-31.026791660681|-31.026791660681|-31.026791660681|-31.026791660681|-31.026791660681|-31.026791660681|-31.026791660681|-31.026791660681|29.806452804285|29.806452804285|29.806452804285|29.727808375576|29.280278718725|29.280278718725|29.280278718725|29.280278718725|29.125310831882|-30.90750080762|-30.90750080762|-31.255555753549|-31.324156905587|-31.324156905587|-31.324156905587|-31.324156905587|-31.324156905587|-31.324156905587|-31.367977721934|-31.367977721934|-31.367977721934|-31.367977721934|-31.367977721934|-31.639419563882|-31.643800956532|-31.773667263239|-31.917963265544|-32.013034342799|-32.133892482159|-32.140435688625|-32.317151909548|-32.474613063289|-32.701376615339|-32.701376615339|-32.701376615339|-32.701376615339|-32.701376615339|-32.784863033089|-32.941514163318|-33.062795167834|-33.319770925211|-33.366414088857|-33.568237325496|-33.642574854038|-33.642574854038|-33.927861288015|-34.255956096587|-34.276063516336|-34.340510330325|-34.340510330325|-34.350566609839|-34.597851576782|-34.642057858548|-34.74673002146|-35.435256088026|-35.655842132312|-36.031489817017|-36.534989533285|-36.622209956756|-36.658577329614|-36.658577329614|-36.658577329614|-36.658577329614|35.405150281674|-36.45510034582|-36.45510034582|-36.45510034582|-36.45510034582|-36.45510034582|-36.45510034582|-36.45510034582|-36.53963079596|-36.53963079596|-36.938479848973|-37.417755387747|-37.494727318512|-37.586996320162|-37.586996320162|-37.586996320162|35.997542398267|35.997542398267|35.997542398267|35.997542398267|35.997542398267|35.997542398267|35.997542398267|35.997542398267|35.52567019653|35.52567019653|35.52567019653|34.42286082294|-35.998636264047|-35.998636264047|-36.130156082285|-36.130156082285|-36.130156082285|-36.130156082285|-36.233524986713|-36.233524986713|-36.770583360955|35.431246462393|35.431246462393|35.431246462393|35.431246462393|35.431246462393|35.195826520443|34.867586336666|34.525094573292|34.027884554634|34.022648996523|33.611279163549|-35.504135279976|34.47491862537|34.47491862537|34.47491862537|34.348956874504|34.348956874504|34.348956874504|34.348956874504|34.348956874504|34.348956874504|33.986812709807|33.986812709807|33.986812709807|33.986812709807|33.986812709807|-32.537178482246|-32.537178482246|-32.737405315187|-32.791560613608|-32.896178629107|31.62743052966|31.62743052966|31.62743052966|31.205478662988|31.200531847764|30.484385409069|30.484385409069|30.484385409069|30.484385409069|30.484385409069|30.34996031062|30.34996031062|30.34996031062|30.34996031062|30.34996031062|30.34996031062|30.34996031062|29.871724731182|29.871724731182|||29.871724731182|29.871724731182|29.871724731182|29.871724731182|29.633457856971|29.633457856971|28.46229258388|28.46229258388|-30.194675648547|-31.599638846557|-32.735709617581|-33.229955406151|-33.498561774318|-33.615067917577|-34.316752095864|-34.316752095864|-34.316752095864|-34.316752095864|-34.316752095864|-34.316752095864|-34.316752095864|-34.316752095864|-34.316752095864|-34.316752095864|-34.316752095864|-34.316752095864|-34.316752095864|-34.368612125898|-34.454012795051|-34.504136003781|-34.504136003781
05881|7061|/equities/accell|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP|-1.7814206325583|-1.7814206325583|-1.8083562479607|-1.8402291322408|-1.8531435159244|-1.8612705433145|-1.8837729328047|-1.8837729328047|-1.8837729328047|-1.8837729328047|-1.8837729328047|-1.9026366199797|-1.9054295978883|-1.919870826997|-1.919870826997|-1.919870826997|-1.919870826997|-1.919870826997|-1.919870826997|-1.919870826997|-1.919870826997|-1.919870826997|-1.9349120164332|-1.9740133974748|-2.0290703744576|1.7189390033509|1.7189390033509|1.7189390033509|1.7189390033509|1.7118211223048|1.6847834058317|-1.9036244713168|-1.9036244713168||-1.9036244713168|-1.9036244713168|||-1.9036244713168|-1.9036244713168||||-1.9036244713168|-1.9036244713168|-1.9036244713168|-1.9036244713168|-1.9045857734274|-1.9045857734274|-1.9131537948699|-1.9131537948699|-1.9131537948699|-1.9131537948699|-1.9131537948699|-1.9131537948699|-1.9131537948699|-1.9131537948699|-1.9131537948699|-1.9131537948699|-1.9131537948699|-1.9131537948699|-1.9131537948699|-1.9131537948699|-1.9131537948699|-1.9131537948699|-1.9131537948699|-1.9269058930838|-1.9269058930838|-1.9737287349132|-2.0370874743359|-2.0600891441825|-2.0600891441825|-2.0600891441825|-2.065821326521|-2.0965792081389|-2.1153076310257|-2.1153076310257|1.8434309821322|1.8434309821322|1.8434309821322|1.8434309821322|1.8434309821322|1.8434309821322|1.8434309821322|1.8434309821322|1.8434309821322|1.8434309821322|1.8434309821322|1.8434309821322|1.8408867060505|1.8408867060505|1.8408867060505|1.8408867060505|1.8408867060505|1.8408867060505|1.8408867060505|1.8408867060505|1.7338742414407|1.6969713678285|1.6785793028854|1.605365868253|1.5520096833059|1.5520096833059|-1.7354733755514|-1.7354733755514|-1.7354733755514|-1.7354733755514|-1.7354733755514|-1.7354733755514|-1.7354733755514|-1.7354733755514|-1.7354733755514|-1.7354733755514|-1.7651885208995|-1.7651885208995|-1.7651885208995|-1.7733412206459|-1.7733412206459|-1.7733412206459|-1.7733412206459|-1.7733412206459|-1.7733412206459|-1.7733412206459|-1.7733412206459|-1.7733412206459|-1.7733412206459|-1.7733412206459|-1.7733412206459|-1.7733412206459|-1.7733412206459|-1.7733412206459|-1.7733412206459|-1.7733412206459|-1.7733412206459|-1.7733412206459|-1.7781012787077|-1.7835014477541|-1.7893349809967|-1.7990387792413|-1.8008649029056|-1.8008649029056|-1.8008649029056|-1.8008649029056|-1.8008649029056|-1.8008649029056|-1.8041275979986|-1.8419751394579|-1.8649322958136|-1.8649322958136|-1.8878854779727|-1.8878854779727|-1.9332105243067|-1.9332105243067|-1.9395116925086|-1.9644018610147|-1.9903914797655|-1.9903914797655|-1.9903914797655|-1.9949904998531|-2.0359338544464|-2.1007062128672|-2.1007062128672|-2.1007062128672|-2.1282291734096|-2.1964768396348|-2.2684742793474|-2.3638603207174|-2.4031196319797|-2.4031196319797|-2.4031196319797|-2.4031196319797|-2.4031196319797|-2.4031196319797|-2.4031196319797|-2.4031196319797||-2.4031196319797|-2.4031196319797|-2.4031196319797|-2.4031196319797|-2.4031196319797|-2.4031196319797|-2.4031196319797|-2.4031196319797|-2.4031196319797||-2.4031196319797|-2.4031196319797|-2.4962439894387|-2.499271194108|-2.5821964544027||-2.5821964544027|-2.5821964544027|-2.5821964544027|-2.5821964544027|-2.6717738091911|-2.7243042455741|-2.7641158751457|-2.8179064648912|-2.8603775027649|-2.8603775027649|-2.8603775027649|-2.8603775027649|-2.8603775027649|-2.8603775027649|-2.8603775027649|-2.8788084656283|-2.9603426556107|-2.9850921356526|-2.9850921356526||-3.0119374818104|-3.0657154991116|-3.8730897892705|-3.8730897892705|-3.8730897892705|-3.8730897892705|-3.8730897892705|||-3.8730897892705|-3.8730897892705|-3.8730897892705|-3.8730897892705|-3.8730897892705|-3.8730897892705|-3.8730897892705|-3.9891107628364|-3.9891107628364|-4.2563452532577|-4.3026485726038|-4.3026485726038|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256|-4.3063663244256
05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP|66.343076833406|66.343076833406|66.343076833406|65.76452693268|65.021699050227|64.196333464824|63.749791132623|63.749791132623|63.623818370067|63.623818370067|63.620909554387|63.438155535593|63.438155535593|62.809064418888|62.540817840129|62.540817840129|62.528687591056|62.487432182608|61.830483424198|61.693392910599|61.693392910599|61.693392910599|61.580752256215|61.580752256215|61.580752256215|61.580752256215|61.580752256215|61.580752256215|61.580752256215|61.580752256215|61.580752256215|61.580752256215|61.580752256215|-63.922428077849|-63.922428077849|-63.922428077849||-63.922428077849|-63.922428077849|-63.922428077849|||-63.922428077849|-63.922428077849|-63.922428077849|-63.922428077849|-63.922428077849|-63.922428077849|-63.922428077849|-63.922428077849|-63.922428077849|-63.922428077849|-64.236029459803|-64.578922300172|-64.866342779271|-64.866342779271|-64.866342779271|-64.866342779271|-64.866342779271|-64.866342779271|-64.866342779271|-64.866342779271|-64.866342779271|-64.866342779271|-64.866342779271|-64.866342779271|-64.866342779271|-64.866342779271|-64.866342779271|-64.866342779271|-64.866342779271|-65.090381035398|-65.125423626978|-65.175214867629|-65.175214867629|-65.192268168863|-65.192268168863|-65.192268168863|-65.27996146524|-65.27996146524|-65.542318729703|-65.542318729703|-65.542318729703|-65.542318729703|-65.542318729703|-65.542318729703|-65.542318729703|-65.542318729703|-65.542318729703|-65.542318729703|-65.542318729703|-65.542318729703|-65.542318729703|-65.542318729703|-65.542318729703|-65.542318729703|-65.542318729703|-65.542318729703|-65.747021573721|-66.184679862507|-66.184679862507|-66.184679862507|-66.184679862507|-66.184679862507|-66.184679862507|-66.184679862507|-66.860754300762|-68.223062199143|-69.164514826169|66.333112239409|66.333112239409|66.333112239409|66.333112239409|66.333112239409|66.333112239409|65.575677977192|65.370663199601|65.370663199601|65.370663199601|65.370663199601|65.370663199601|65.370663199601|65.370663199601|65.370663199601|65.370663199601|65.370663199601|65.370663199601|65.370663199601|65.370663199601|65.370663199601|65.156295071904|65.084772386886|64.999747266082|64.977496029832|64.963887190265|64.9221678493|64.9221678493|64.9221678493|64.9221678493|64.9221678493|64.9221678493|64.385741207068|64.067485991523|63.597205046598|63.441344026927|63.075109263266|63.075109263266|62.790152477015|62.790152477015|62.790152477015|62.790152477015|62.790152477015|62.67239181067|62.363763931343|61.893072899789|61.128487962522|61.128487962522|60.85387610731|60.815415481036|60.560446351031|60.560446351031|60.560446351031|60.560446351031|60.560446351031|60.560446351031|60.489386445129|-63.652787323763|-63.652787323763|-63.652787323763|-63.652787323763|-63.652787323763|-63.652787323763|-63.652787323763|-63.652787323763|-63.652787323763|-63.652787323763|-63.652787323763|-63.652787323763|-63.757146035656|-63.757146035656|-64.069051701741|-64.088626419765|-64.088626419765|-64.088626419765|-64.088626419765|-64.088626419765|-64.600855387824|-64.600855387824|-64.600855387824|-64.600855387824|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.964047558967|62.376717814542|62.335243287724|62.094709677875|61.327458588481||60.269396269983|59.793775413507|58.887527516676|58.88614363493|58.662379315842|58.380422860769|58.328247580692|||-61.939499647085|-61.939499647085|-61.939499647085|-61.939499647085|-61.939499647085|-62.301232163631|-62.301232163631|-63.329147780961|-63.482385278881|59.408781020803|59.408781020803|58.887535484812|58.630595746064|57.928439633077|57.598264394012|57.331378627251|57.331378627251|57.331378627251|57.331378627251|57.331378627251|57.095977439295|56.991948727486|56.991948727486|56.829941674203|-59.788690348334|-59.788690348334|-59.788690348334|-59.788690348334|-59.788690348334|-59.788690348334|-59.788690348334
05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP|-29.103434751684|-29.103434751684|-29.103434751684|-29.103434751684|-29.103434751684|-29.103434751684|27.551739376723|27.321280441084|27.321280441084|27.321280441084|-29.295243835671|-29.372492790469|-29.499953894306|-29.499953894306|-29.499953894306|-29.859948957948|-30.167721471287|-30.385416921197|-30.385416921197|-30.385416921197|-30.385416921197|-30.385416921197|-30.385416921197|-30.516678739718|-30.919853873972|29.788429576524|29.788429576524|29.788429576524|29.788429576524|29.788429576524|29.788429576524|29.788429576524|29.788429576524|29.765477637856|29.278307893109|29.268120741659||29.056568740098|29.056568740098|28.410631310375|||28.401813440225|28.381867844261|28.381867844261|28.128742913843|27.777491600912|27.374528871952|27.374528871952|27.374528871952|27.374528871952|27.374528871952|27.374528871952|27.374528871952|26.85058793644|26.824418699519|26.576166096754|26.576166096754|26.147962719674|26.092006396947|26.092006396947|25.726611454948|25.078456913612|24.712540449622|24.712540449622|24.712540449622|24.712540449622|24.712540449622|24.712540449622|-27.142048782661|-27.142048782661|-27.142048782661|-27.142048782661|-27.44640582066|-27.44640582066|-27.44640582066|-27.73711790488|-27.786241684201|-27.934713427494|-28.103525973838|-28.103525973838|-28.103525973838|-28.103525973838|-28.103525973838|-28.15064861338|-28.15064861338|-28.702618454513|26.895790789286|26.895790789286|26.895790789286|26.895790789286|26.895790789286|26.525858055397|25.787385318238|25.787385318238|25.787385318238|25.584871342402|25.488596336291|25.427951804185|25.364946249882|25.264384247374|25.231654952055|25.231654952055|25.231654952055|25.231654952055|25.052191832043|25.052191832043|24.617395155607|24.617395155607|24.617395155607|24.617395155607|24.531550028786|24.318625446177|24.318625446177|24.318625446177|24.318625446177|24.318625446177|24.318625446177|24.318625446177|24.318625446177|24.318625446177|24.318625446177|24.318625446177|24.318625446177|24.318625446177|24.318625446177|24.277560224113|24.277560224113|24.277560224113|24.277560224113|24.216743209178|24.216743209178|24.216743209178|24.216743209178|24.216743209178|24.216743209178|24.162892503275|24.162892503275|23.81901397439|23.81901397439|23.81901397439|23.81901397439|23.81901397439|23.81901397439|23.81901397439|23.81901397439|23.81901397439|23.81901397439|23.81901397439|23.81901397439|23.81901397439|23.81901397439|23.402793881321|22.662748867788|22.662748867788|22.662748867788|22.498608861277|-24.550970975341|-24.550970975341|-24.550970975341|-24.550970975341|23.808492376258|23.808492376258|23.208880850397|23.049741096897|23.049741096897|23.049741096897|22.645118863306|22.645118863306|22.645118863306|22.645118863306|22.645118863306|22.645118863306|22.044696762519|21.913620726956|21.913620726956|21.913620726956|21.913620726956|21.913620726956|21.454022267012|21.178546237539|21.178546237539|20.635051197024|20.155057317914|19.678952728048|19.24994726792|18.980023115633|18.980023115633|18.980023115633|18.980023115633|18.819671289137|18.819671289137|18.819671289137|18.819671289137|18.819671289137|18.819671289137|18.819671289137|18.819671289137|18.819671289137|18.819671289137|18.819671289137|18.819671289137|18.819671289137|18.819671289137|18.819671289137|-19.567376940433|-19.567376940433|-19.567376940433|-19.654907589691|-19.710578778176|-19.710578778176|-19.710578778176|-20.01353977673|-20.01353977673|-20.01353977673|-20.01353977673|-20.01353977673|-20.01353977673|-20.01353977673|||-20.01353977673|-20.01353977673|-20.01353977673|-20.01353977673|-20.01353977673|-20.01353977673|-20.01353977673|-20.01353977673|-20.01353977673|-20.765599552711|-21.616572609566|-22.195627573488|-22.834630201655|-22.972922535293|-23.50880264745|-23.648668654604|-23.664158377435|-23.664158377435|22.047487848039|22.047487848039|22.047487848039|22.047487848039|22.047487848039|21.819368805085|21.808401268519|21.808401268519|21.808401268519|21.808401268519|21.808401268519|21.808401268519|21.808401268519
05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP|2.2165344302688|2.2165344302688|2.2165344302688|2.2165344302688|2.2165344302688|2.2165344302688|2.2165344302688|2.2165344302688|2.1627911135923|2.1236083690073|2.1056248814691|2.0981172302167|2.0981172302167|2.0570746636833|2.054027224819|2.054027224819|2.0435319877093|2.0435319877093|2.0435319877093|2.0435319877093|2.0435319877093|2.0435319877093|2.0435319877093|2.0435319877093|2.0435319877093|2.0435319877093|2.0367549606319|2.0367549606319|2.0367549606319|2.0367549606319|2.0189581492412|2.0189581492412|2.0189581492412|2.0189581492412|1.9755089392119|1.9536211214522||1.9409678735181|1.9260753170035|1.9006700343118|||1.9006700343118|1.9006700343118|1.9006700343118|1.9006700343118|1.9006700343118|1.9006700343118|1.9006700343118|1.8439110723056|1.803685383324|1.7943490182993|1.7943490182993|1.7943490182993|1.7943490182993|1.7780544664724|1.748401282182|1.748401282182|1.748401282182|1.748401282182|1.748401282182|-1.8758103207714|-1.8758103207714|-1.8758103207714|-1.8758103207714|-1.8758103207714|-1.8776030756773|-1.8877034692567|-1.8998926710863|-1.9561144746109|-1.9561144746109|-1.9683593552161|-1.976437936402|-1.976437936402|-1.976437936402|-1.976437936402|-1.9985977920963|-2.1049975391973|-2.1849973065709|-2.2311064383558|-2.2454914010423|-2.2715183537158|-2.2994169382608|-2.2994169382608|-2.2994169382608|-2.2994169382608|-2.2994169382608|-2.2994169382608|-2.2994169382608|-2.2994169382608|-2.3043520481892|-2.3217800360595|-2.364755588734|-2.3750062584478|-2.4120902617329|-2.4405033896379|-2.4405033896379|-2.4405033896379|-2.4405033896379|-2.4405033896379|-2.4405033896379|-2.4405033896379|-2.4730591453901|2.2675250046292|2.2675250046292|2.2675250046292|2.2675250046292|2.2675250046292|2.2675250046292|2.2675250046292|2.2675250046292|2.2675250046292|2.2675250046292|2.2143827005716|2.2143827005716|2.1823695947166|2.1558274085252|2.1100859835113|2.0842621276075|-2.2030419564584|-2.208925384104|-2.208925384104|-2.2272781992618|-2.258920089477|-2.298800102068|-2.3089291401211|-2.3089291401211|-2.3089291401211|-2.3438101419148|-2.3764557450278|-2.4160102730013|-2.4160102730013|-2.4586225753599|-2.4956917901364|-2.5146574200885|2.3006695644231|2.3006695644231|2.3006695644231|2.3006695644231|2.3006695644231|2.1951884711419|-2.3492845207832|-2.3492845207832|-2.3492845207832|-2.3492845207832|-2.3492845207832|2.2120393075264|2.2120393075264|2.2120393075264|2.2120393075264|2.1678213320084|2.1598014789497|2.0886683682242|2.0364313981642|2.0364313981642|2.0364313981642|2.0364313981642|2.0364313981642|2.0364313981642|2.0242237299856|2.0242237299856|2.0242237299856|2.0242237299856|2.0242237299856|2.0242237299856|2.0242237299856|2.0242237299856|2.0242237299856|2.0242237299856|2.0242237299856|2.0242237299856|2.0242237299856|2.0242237299856|2.0242237299856|2.0242237299856|2.0242237299856|2.0242237299856|2.0242237299856|2.0242237299856|1.8889708088698|1.8509515360626|1.8509515360626|1.8478482696974|1.8478482696974|1.8478482696974|1.8478482696974|1.8478482696974|1.8478482696974|1.8478482696974|1.7517295771337|1.7517295771337|1.7517295771337|1.7517295771337|1.7435883938711|1.7053204376875|1.6512449603808|1.600827685278|1.5658085846032|1.4930650418694|1.4709611143994|1.3987875554526|1.3987875554526|1.3987875554526|1.3554306729595|1.3477942190638|-1.4717562700441|-1.4717562700441|-1.4759514756921|-1.5035571597155|-1.5220216929758|-1.5220216929758|-1.5220216929758|-1.5220216929758|-1.5220216929758|-1.5220216929758|-1.5220216929758|-1.5220216929758|-1.5220216929758|-1.5220216929758|||-1.5220216929758|-1.5220216929758|-1.5235876939667|-1.5235876939667|-1.5235876939667|-1.5235876939667|-1.5235876939667|-1.5235876939667|-1.5235876939667|-1.5253196118024|-1.5586328901347|1.3857720870609|1.3857720870609|1.3857720870609|1.3857720870609|1.3857720870609|1.3857720870609|1.3857720870609|1.3857720870609|1.3857720870609|1.3857720870609|1.3857720870609|1.3857720870609|1.3243022780545|-1.5983844015813|-1.5983844015813|-1.5983844015813|-1.6402271493515|-1.658141233771|-1.7116013459022|-1.747112597763
05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP|209.61504864753|209.61504864753|209.61504864753|209.61504864753|209.61504864753|209.61504864753|209.61504864753|209.61504864753|209.61504864753|209.61504864753|209.61504864753|209.61504864753|209.61504864753|209.61504864753|209.61504864753|209.61504864753|209.61504864753|209.61504864753|209.61504864753|209.61504864753|209.61504864753|209.61504864753|209.61504864753|209.61504864753|209.61504864753|209.61504864753|209.21116516392|206.48462795992|206.36904539715|206.36904539715|206.36904539715|206.36904539715|206.36904539715|206.36904539715|206.36904539715|206.36904539715||206.36904539715|206.36904539715|206.36904539715|||206.36904539715|206.36904539715|206.36904539715|206.36904539715|206.36904539715|206.36904539715|206.36904539715|206.36904539715|206.36904539715|206.36904539715|206.36904539715|206.36904539715|206.36904539715|206.36904539715|206.36904539715|206.36904539715|206.36904539715|206.36904539715|206.36904539715|206.36904539715|205.2062670759|205.2062670759|205.2062670759|205.2062670759|205.2062670759|205.2062670759|205.2062670759|205.2062670759|205.2062670759|205.2062670759|205.2062670759|205.2062670759|205.2062670759|205.2062670759|205.2062670759|205.2062670759|205.2062670759|205.2062670759|205.2062670759|205.2062670759|205.2062670759|205.2062670759|205.2062670759|205.2062670759|205.2062670759|204.98792777732|204.98792777732|204.98792777732|204.98792777732|204.98792777732|204.98792777732|204.7921419748|204.22255144731|204.22255144731|204.22255144731|204.22255144731|204.22255144731|204.22255144731|204.22255144731|204.22255144731|204.22255144731|200.38616827479|198.40652076633|198.40652076633|198.40652076633|198.40652076633|196.43574534087|196.43574534087|196.43574534087|196.43574534087|196.43574534087|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749||195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|195.42778686749|192.32200540038|192.32200540038|192.32200540038|192.32200540038|192.32200540038|192.32200540038|192.32200540038|192.32200540038|192.32200540038|192.32200540038|192.32200540038|192.32200540038|192.32200540038|192.32200540038|192.32200540038|188.19383382763|188.19383382763|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768||-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768||-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|-210.00113221768|||-214.49015385976|-216.20016773399|-221.96685608953|-222.71873187058|-223.03192158797|-226.53632294811|-226.53632294811|-232.72369063869|-235.87076805449|202.72245837442|202.72245837442|202.72245837442|202.72245837442|202.72245837442|200.49717597158|193.36049034519|-220.02945170896|-220.02945170896|-220.02945170896|-222.13238635776|-222.13238635776|-222.13238635776|-222.13238635776|-222.13238635776|-222.13238635776|-222.13238635776|-224.53598484196|-226.2066498244|205.35134082332|205.35134082332|205.35134082332
05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP|179.63518051194|179.63518051194|179.63518051194|179.63518051194|179.63518051194|175.50575917614|173.41750477036|168.62160421547|168.62160421547|165.99067694541|165.35579791901|165.35579791901|165.35579791901|-184.8410932479|-184.8410932479|-184.8410932479|-184.8410932479|-184.8410932479|-184.8410932479|-184.8410932479|-184.8410932479|-184.8410932479|-184.8410932479|-188.2789906327|171.67281390008|171.67281390008|171.67281390008|171.67281390008|171.67281390008|171.67281390008|171.67281390008|171.67281390008|171.67281390008|171.15779719893|171.15779719893|-186.65867669649||-186.65867669649|-186.65867669649|-186.65867669649|||-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-186.65867669649|-189.74296885141|-192.56333660296|-192.56333660296|-192.56333660296|-192.56333660296|-194.65926407897|-198.4287260207|-198.4287260207|-201.38487820319|-201.38487820319|-201.38487820319|-201.38487820319|-201.38487820319|-201.38487820319|-201.38487820319|-201.38487820319|-201.38487820319|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494||183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|183.43993163494|182.94019829642|182.94019829642|182.94019829642|182.94019829642|182.94019829642|182.94019829642|182.94019829642|182.45021880347|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|182.34249312937|180.89165208141|180.01850400809|176.4983338873|176.11470701311||176.11470701311|176.11470701311|176.11470701311|176.11470701311|176.11470701311|176.11470701311|176.11470701311|176.11470701311|176.11470701311|172.15927658418|172.15927658418|172.15927658418|168.17687941602|168.17687941602||166.83837555535|166.83837555535|166.83837555535|165.06466119828|165.06466119828|162.36072940895|161.14534613612|161.14534613612|156.74290030726|||156.74290030726|156.74290030726|156.74290030726|156.74290030726|156.74290030726|156.74290030726|156.74290030726|156.74290030726|156.74290030726|156.74290030726|156.74290030726|156.74290030726|156.74290030726|156.74290030726|156.74290030726|150.64766124363|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608|-169.81347107608
05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP|-40.460171758232|-40.460171758232|-40.460171758232|-40.460171758232|-40.460171758232|-40.460171758232|-40.460171758232|-43.047275186511|40.278601463759|40.278601463759|40.278601463759|40.278601463759|40.278601463759|40.278601463759|40.278601463759|40.278601463759|40.278601463759|40.278601463759|40.278601463759|40.278601463759|40.278601463759|40.278601463759|40.278601463759|40.278601463759|40.278601463759|40.278601463759|40.278601463759|40.278601463759|40.278601463759|40.278601463759|40.278601463759|40.278601463759|40.278601463759||40.278601463759|40.278601463759|||40.126223679079|39.943259569464||||39.943259569464|39.943259569464|39.943259569464|39.844720829004|39.844720829004|39.844720829004|39.844720829004|39.844720829004|39.694135229316|39.479657025872|39.479657025872|39.479657025872|39.479657025872|39.479657025872|39.479657025872|39.479657025872|39.479657025872|39.479657025872|39.479657025872|39.479657025872|39.479657025872|39.479657025872|39.479657025872|39.479657025872|39.479657025872|39.479657025872|39.479657025872|39.479657025872|39.479657025872|39.479657025872|38.855791445365|38.855791445365|38.855791445365|38.855791445365|34.126359663043|34.126359663043|34.126359663043|33.934845299228|33.913779622007|33.913779622007|33.913779622007|33.913779622007|33.913779622007|33.864514995422|33.864514995422|33.864514995422|33.864514995422|33.864514995422|33.864514995422|33.864514995422|33.864514995422|33.864514995422|33.864514995422|33.864514995422|33.857796007623|-37.129891917825|-37.129891917825|-37.129891917825|-37.129891917825|-37.129891917825|-37.129891917825|-37.129891917825|-37.297102342844|-37.810670626163|-39.103520459599|-39.89200176362|-39.89200176362|-39.965435687897|-39.965435687897|-39.965435687897|-39.965435687897|-39.965435687897|-39.965435687897|-39.965435687897|-40.058817642925|-40.238783925091|-40.238783925091|-40.238783925091|-40.238783925091|-40.238783925091|-40.795870773566|-41.587078933995|-42.055087068656|-42.833428889489|-43.103309409089|-43.103309409089|-43.531454263204|-43.58123073397|-43.58123073397|-43.58123073397|-43.58123073397|-43.58123073397|-44.168033173988|-44.256147547243|-44.791850585111|-44.791850585111|-45.135389242313|-47.303212176585|-47.925791646401|49.065171593817|49.065171593817|49.065171593817|49.065171593817|49.065171593817|49.065171593817|49.065171593817|49.065171593817|48.644635909567|48.405149611907|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-50.850152263137|-51.533501794043|47.887978689795|47.887978689795||47.887978689795|47.887978689795|47.887978689795|47.887978689795|47.887978689795|47.887978689795|47.887978689795|47.258865507582|46.815405907608|46.08656254342|45.798959102131|44.993288611811|44.825357012594|44.825357012594|44.661860212676||44.661860212676|44.349288447028|44.192915490236|44.192915490236|44.192915490236|44.192915490236|44.192915490236|44.192915490236|44.192915490236|43.506016999446|43.487240135628|42.799713042001|42.158012498993|41.736746792904|41.736746792904|39.829717429602|-42.567744933761|-42.567744933761|-42.567744933761||-42.567744933761|-42.567744933761|-42.567744933761|-42.567744933761|-42.567744933761|-42.567744933761|-42.567744933761|||-42.567744933761|-42.567744933761|-42.567744933761|-42.567744933761|-42.567744933761|-42.567744933761|-42.567744933761|-43.760487629059|-43.760487629059|-45.536654658983|-47.237948942924|-47.46940846538|-47.46940846538|-47.46940846538|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896|-48.267320915896
05890|6890|/equities/fugro|MSCI_EU_SMALLCAP|11.174241617622|11.174241617622|11.013012547677|11.013012547677|11.013012547677|11.013012547677|11.013012547677|10.684294585548|10.684294585548|10.684294585548|10.684294585548|10.684294585548|10.684294585548|10.509216498625|10.45094656563|10.45094656563|10.115495995418|10.064439327337|9.9404881605587|9.0099869976531|8.9047078302713|8.8405085328787|8.7727973131148|8.7727973131148|8.7727973131148|8.7727973131148|8.769774824139|8.627407398926|8.627407398926|8.5187855728321|8.4958726573711|8.32154068838|8.32154068838|8.3042113503973|8.2720544375255|8.2720544375255||8.2720544375255|8.2720544375255|8.2720544375255|||8.2720544375255|8.2720544375255|8.2720544375255|8.2720544375255|8.2720544375255|8.2720544375255|8.2720544375255|8.2720544375255|8.2720544375255|8.2720544375255|8.2720544375255|8.2720544375255|8.2720544375255|8.2720544375255|-8.9107120171223|-8.9107120171223|-8.9107120171223|-8.9107120171223|-8.9107120171223|-8.9107120171223|-8.9107120171223|-8.9107120171223|-8.9107120171223|-8.9591244740656|-9.0462024514642|-9.0462024514642|-9.0462024514642|-9.0462024514642|-9.0462024514642|-9.0462024514642|-9.0462024514642|-9.0462024514642|-9.0462024514642|-9.0468914580308|-9.0496016157957|-9.1417793315089|-9.2503107434551|-9.3895879837865|-9.3895879837865|-9.3895879837865|-9.3895879837865|-9.3895879837865|-9.3895879837865|-9.3895879837865|-9.3895879837865|-9.3895879837865|-9.3895879837865|-9.3895879837865|-9.3895879837865|-9.5392646892197|-9.6319607212948|-9.6563453624433|-9.8251052906984|-9.9403952548762|-10.151550287434|-10.209974360558|-10.209974360558|-10.209974360558|-10.209974360558|-10.209974360558|-10.209974360558|-10.209974360558|-10.256881655112|-10.256881655112|-10.289708618915|-10.289708618915|-10.289708618915|-10.289708618915|-11.070874561248|-11.070874561248|-11.288194194301|-11.309621888011|-11.309621888011|-11.318469186193|-11.449965419114|-11.666072569225|-11.912857861357|-12.012064663389|-12.09951598536|-12.157889631338|-12.157889631338|-12.157889631338|-12.157889631338|-12.157889631338|-12.157889631338|-12.157889631338|-12.157889631338|-12.157889631338|-12.157889631338|-12.157889631338|-12.314690160909|-12.314690160909|-12.314690160909|-12.323321631119|-12.323321631119|-12.327474275341|-12.327474275341|-12.327474275341|-12.327474275341|-12.327474275341|-12.327474275341|-12.327474275341|-12.327474275341|-12.327474275341|12.085130714762|12.085130714762|12.085130714762|11.968478705472|11.823985895979|11.823985895979|11.823985895979|11.823985895979|11.823985895979|11.823985895979|11.823985895979|11.823985895979|11.823985895979|11.686095857474|11.661217318479|11.466908042633|11.363786239319|11.20965152576|11.20965152576|11.20965152576|11.20965152576|11.20965152576|11.20965152576|11.20965152576|11.1235018394|10.950732547713|10.950732547713|10.950732547713|10.950732547713|10.950732547713|10.950732547713|10.950732547713|10.873113728962|10.873113728962|10.873113728962|10.873113728962|10.873113728962|10.791237779681|-11.594047982808|-11.594047982808|-11.594047982808|-11.594047982808|-11.594047982808|-11.594047982808|-11.594047982808|-11.594047982808|-11.594047982808|-11.594047982808|-11.594047982808|-11.594047982808|-11.594047982808|-11.594047982808|-11.594047982808|-11.594047982808|-11.594047982808|-11.594047982808|-11.594047982808|-11.594047982808|-11.594047982808|-11.594047982808|-11.594047982808|-11.594047982808|-11.594047982808|-11.771164743233|-11.784153604861||-11.784153604861|-12.08239301085|-12.333770257892|-12.526685812748|-12.526685812748|-12.526685812748|-12.526685812748|||-12.683376945435|-12.683376945435|-13.183196930288|-13.224684349036|-13.224684349036|-13.224684349036|-13.224684349036|-13.224684349036|-13.224684349036|-13.50242732999|-13.954363547401|-14.249292650307|-14.419770018353|-14.57696630347|-15.00496235808|-15.067736000047|-15.192237196883|-15.192237196883|-15.192237196883|-15.192237196883|-15.192237196883|-15.192237196883|-15.192237196883|-15.192237196883|-15.192237196883|-15.273596245404|-15.36066267927|-15.37629167724|-15.423836181028|-15.423836181028|-15.423836181028
05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP|4.6363567214056|4.6363567214056|4.6298847851983|4.6298847851983|4.5868163834934|4.5661848663096|4.4902054864835|4.4605062359651|4.4330622745973|4.396736020669|4.3548334385423|4.3548334385423|4.3548334385423|4.255092491206|4.2134359031877|4.1952066322125|4.1860630401811|4.1636464614383|4.1636464614383|4.1636464614383|4.1293291271519|4.0543633363921|4.0543633363921|4.0543633363921|4.0543633363921|4.0543633363921|4.0543633363921|3.9973484567225|3.9689981994166|3.9522203932354|3.9093734519721|3.9093734519721|3.9093734519721|3.9093734519721|3.8681468973763|3.8681468973763||3.8681468973763|3.8346075095741|3.8342862965893|||3.8222053686571|3.8222053686571|3.7905621444973|3.7905621444973|3.7268745541343|3.7237494786326|3.6938883419107|3.6693204901031|-3.7981290437034|-3.7981290437034|-3.7981290437034|-3.7981290437034|-3.7981290437034|-3.7981290437034|-3.7981290437034|-3.7981290437034|-3.7981290437034|-3.7981290437034|-3.7981290437034|-3.7981290437034|-3.7981290437034|-3.7981290437034|-3.7981290437034|-3.7981290437034|-3.7981290437034|-3.7981290437034|-3.7981290437034|-3.7981290437034|-3.7981290437034|-3.7981290437034|-3.7981290437034|-3.8284765986658|-3.8333390042584|-3.8333390042584|-3.8333390042584|-3.8492655804202|-3.8572394771096|-3.8613042679047|-3.8613042679047|-3.8613042679047|-3.8613042679047|-3.8613042679047|-3.8613042679047|-3.8613042679047|-3.8613042679047|-3.8613042679047|-3.8613042679047|-3.8613042679047|-3.8613042679047|-3.8720047701967|-3.8916719610572|-3.9054687878689|-3.910798631465|-3.9361712485621|-3.9361712485621|-3.9374123844912|-3.9693470832827|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7992096674353|3.7852328366604|3.7802258679119|3.7802258679119|3.718306376851|-3.8399230151677|-3.8399230151677|-3.8399230151677|-3.8399230151677|-3.8399230151677|-3.8399230151677|-3.8399230151677|-3.8399230151677|-3.8399230151677|-3.8399230151677|-3.8399230151677|-3.8399230151677|-3.8421365982188|-3.8445572492535|-3.8445572492535|-3.8445572492535|-3.8445572492535|-3.8445572492535|-3.8445572492535|-3.940338298851|-3.940338298851|3.7779151017392|3.7779151017392|3.7779151017392|3.7779151017392|3.7779151017392|3.7779151017392|3.7779151017392|3.7779151017392|3.7779151017392|3.7779151017392|3.7779151017392|3.7779151017392|3.7779151017392|3.7721277535982|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.742983924887|3.7369266081093|3.7335295068156|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9025979078947|-3.9384420356418|-3.9404911819724|-3.9662545717827|-3.9662545717827|-3.9988940995127|-4.030160153485|-4.0504557033123|-4.1088396729961|-4.1529899901997|-4.1529899901997|-4.1529899901997|||-4.4145816930429|-4.4145816930429|-4.4145816930429|-4.4145816930429|-4.4145816930429|-4.4145816930429|-4.4145816930429|-4.4193293911312|-4.4193293911312|4.2840994780331|4.2840994780331|4.2573328487375|4.224814414128|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.2083366871945|4.1645408207699|4.1174888236194
05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP|-209.50739111096|-209.50739111096|-209.50739111096|-212.46376773153|-218.87640096119|-219.07378664471|-221.79865148837|-224.55961140852|-233.2106813773|-238.84519813949|197.49368000593|197.49368000593|197.49368000593|197.49368000593|197.49368000593|197.49368000593|197.49368000593|197.49368000593|197.49368000593|197.49368000593|197.49368000593|190.49297693665|187.10021727996|187.10021727996|187.10021727996|187.10021727996|187.10021727996|176.06690707159|171.15767113314|169.98074824662|166.98913365195|166.98913365195|166.98913365195||166.98913365195|166.98913365195|||166.98913365195|166.98913365195||||164.94580398158|164.94580398158|164.94580398158|164.94580398158|164.94580398158|164.94580398158|164.94580398158|164.94580398158|164.94580398158|164.94580398158|164.94580398158|164.94580398158|164.08978287992|163.87567908146|163.87567908146|163.87567908146|163.87567908146|163.87567908146|163.2451014532|163.2451014532|163.2451014532|-183.75834016694|-183.75834016694|-183.75834016694|-183.75834016694|-185.21955600655|-185.21955600655|-187.8050634163|-190.7945104989|-191.94945848348|-192.64384818477|-192.88205099551|-196.80006632942|169.6295865162|169.6295865162|169.6295865162|169.6295865162|169.6295865162|169.6295865162|169.6295865162|169.6295865162|169.6295865162|168.17731275644|162.05812443723|-181.85428333189|-181.85428333189|-181.85428333189|-181.85428333189|-181.85428333189|-182.5269819885|-183.25776403806|-186.58084316675|-187.06497303762|-187.06497303762|-187.06497303762|-187.06497303762|-187.06497303762|-187.06497303762|-188.45216830023|-188.45216830023|-188.45216830023|-188.45216830023|-188.45216830023|-188.45216830023|-188.45216830023|-188.45216830023|-188.45216830023|-188.45216830023|-188.45216830023|-188.45216830023|-188.45216830023|-188.45216830023|-188.45216830023|-188.45216830023|-188.45216830023|-188.45216830023|-188.45216830023|-188.45216830023|-188.45216830023|-192.80367046773|-192.80367046773|-192.80367046773|-192.80367046773|-196.45392755152|-196.45392755152|-200.94919497843|-200.94919497843|-200.94919497843|-200.94919497843|-203.87688347891|-206.88541727149|-207.33380222413|-208.19420204748|-208.19420204748|-208.40466097316|-208.7551814022|-214.22242598427|-219.11936457833|-221.28817794809|-227.28686913395|-228.77985476282|-232.05539045098|-234.57265843024|-239.04535140016|-239.04535140016|-239.04535140016|-257.60597883026|-257.60597883026|-257.60597883026|-257.60597883026|-257.60597883026|-257.67651129113|-257.67651129113|-265.81834994804|-271.6198230151|-271.6198230151|-271.6198230151|-275.76646289601|-308.8532214291|-308.8532214291|-308.8532214291|-308.8532214291|-308.8532214291|-308.8532214291|-308.8532214291|-308.8532214291|-308.8532214291|-308.8532214291|-308.8532214291|-308.8532214291|-308.8532214291|-308.8532214291||-310.64966780255|-310.64966780255|-320.6996227537|289.14104333371|289.14104333371|289.14104333371|289.14104333371|289.14104333371|289.14104333371||289.14104333371|289.14104333371|289.14104333371|289.14104333371|289.14104333371||289.14104333371|289.14104333371|289.14104333371|289.14104333371|289.14104333371|289.14104333371|289.14104333371|289.14104333371|289.14104333371|289.14104333371|289.14104333371|283.75672091874|276.74079322189|270.3442466754|270.3442466754|270.3442466754|270.3442466754|270.3442466754|264.3824878289||259.51387570452|-315.78356543313|-315.78356543313|-315.78356543313|-315.78356543313|-315.78356543313|-315.78356543313|||-315.78356543313|-315.78356543313|-315.78356543313|-315.78356543313|-315.78356543313|-315.78356543313|-315.78356543313|-315.78356543313|-315.78356543313|-326.15395684518|-335.86550760576|-337.01723067307|-343.60247852563|-345.30830947292|-361.28701052547|-375.09667836163|-393.30186484626|-403.52984982918|-433.35305421794|-433.35305421794|-433.35305421794|-433.35305421794|-433.35305421794|-433.35305421794|-433.35305421794|-433.35305421794|-434.6145046866|-437.34944965178|-447.69383294642|-450.85425882936|-454.69917647706
05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412||112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.62582172412|112.520856673|112.520856673|112.520856673|112.520856673|112.520856673|112.520856673|112.520856673|112.520856673|112.520856673|112.50095643653|-115.52137600736|-115.52137600736|-115.52137600736|-115.52137600736|-115.52137600736|-115.52137600736|-115.52137600736|-115.52137600736|-115.52137600736|-115.52137600736|-115.5348607893|111.42982419725|111.42982419725|111.42982419725|111.06647039779|110.74052308807|110.54508832955|110.54508832955|104.79454479243|104.6272708048|104.44141081854|104.33489819681|104.07210859894|103.72456163432|103.51618018709|103.28464524572|103.02738419975|102.74153859312|102.42393236353|102.07103655288|101.67893009659|101.3432547304|100.92583833502|100.22871129564|98.454123153194|-105.08650720762|-105.08650720762|-105.08650720762|-105.08650720762||-105.08650720762|-105.08650720762|-105.08650720762|-105.08650720762|-105.17408781567|-105.17408781567|-105.17408781567|-105.17408781567|-105.17408781567|-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701||-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|||-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|-109.29983244701|100.95496415509|100.95496415509|100.95496415509|100.94580410507|100.94580410507|100.94580410507|100.94580410507|98.26919229332|98.26919229332|98.26919229332|98.26919229332|98.26919229332|98.26919229332|98.26919229332|97.454557510847|97.454557510847|97.282840831008|96.703160717451|95.736842528938|93.34649169882|93.337972076697|93.337972076697
05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP|3.9195457767841|3.87005075607|3.8446398193873|3.8446398193873|3.8446398193873|3.8446398193873|3.8446398193873|3.8446398193873|3.8446398193873|3.8446398193873|3.8446398193873|3.8446398193873|3.8446398193873|3.8446398193873|3.8446398193873|3.8446398193873|3.8446398193873|3.8446398193873|3.8446398193873|3.8446398193873|3.8446398193873|3.8446398193873|3.8446398193873|3.8446398193873|3.8446398193873|3.8446398193873|3.8268221412805|3.8103580778073|3.7747266224478|3.7747266224478|3.7747266224478|-4.0666304021331|-4.0666304021331|-4.0666304021331|-4.0666304021331|-4.0666304021331|||-4.0666304021331|-4.0666304021331||||-4.0666304021331|-4.0666304021331|-4.0666304021331|-4.0666304021331|-4.0666304021331|-4.0666304021331|-4.1379225948621|-4.1631452614351|-4.1631452614351|-4.1768279930269|-4.2100867320338|-4.2731058903408|-4.2731058903408|-4.2731058903408|-4.2906732634121|-4.3357479920446|-4.4294423516657|-4.4802393358597|-4.4802393358597|-4.4802393358597|-4.4802393358597|-4.4827335962112|-4.4827335962112|-4.4999183088241|-4.4999183088241|-4.6104647218848|-4.6333790380318|-4.6333790380318|-4.6333790380318|-4.6333790380318|-4.6333790380318|-4.6333790380318|-4.6333790380318|-4.658476308381|-4.7313626379828|-4.7663717276953|-4.7663717276953|-4.7663717276953|-4.7663717276953|-4.8659683606252|-4.8810760071129|-4.9014735277329|-4.9126833937092|-4.9126833937092|-5.1196479291301|4.5024960997|4.5024960997|4.5024960997|4.5024960997|4.5024960997|4.5024960997|4.5024960997|4.5024960997|4.5024960997|4.5024960997|4.5024960997|4.5024960997|4.5024960997|4.5024960997|4.5024960997|4.5024960997|4.5024960997|4.5024960997|4.5024960997|4.5024960997|4.5024960997|4.3790129548272|4.3790129548272|4.3790129548272|4.3790129548272|4.3790129548272|4.2461255265563|-4.8867886464908|-4.8867886464908|-4.8867886464908|-4.8867886464908|-4.8867886464908|-4.8867886464908|-4.8867886464908|-5.0180985310689|-5.0478870713065|-5.0718191026924|-5.1167435247896|-5.2597148240935|-5.3113500079988|-5.3240004903639|-5.3240004903639|-5.3240004903639|-5.3240004903639|-5.3394451281058|-5.365216456147|-5.3683653970452||-5.3683653970452|-5.3683653970452|-5.3683653970452|-5.4674826186186|-5.4674826186186|-5.4674826186186|-5.4674826186186|-5.4674826186186|-5.4674826186186|-5.4705338410986|-5.4705338410986|-5.5609372123569|-5.5609372123569|-5.5609372123569|-5.5609372123569|-5.5609372123569|-5.5609372123569|-5.5609372123569|-5.5893746464882|-5.6526384717263|-5.7032090961974|-5.7571769356773|5.0229051068713|5.0229051068713|5.0229051068713|5.0229051068713|5.0229051068713|5.0229051068713|5.0229051068713|4.9471168733625|4.7667493350452|4.7667493350452|4.6105545634634|4.5628385140506|4.4934317617513|4.3635350365216|4.3083724598944|4.2445780272756|4.2445780272756|4.2445780272756|4.198124094715|4.198124094715|4.198124094715|4.198124094715|4.198124094715|4.198124094715|4.198124094715|4.0712489771735|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|4.0356553757195|3.8718394133784|-4.4450705999859|-4.4450705999859|-4.4450705999859|-4.4450705999859|-4.4450705999859|-4.4450705999859||-4.4450705999859|-4.4450705999859|-4.4450705999859|-4.4450705999859|-4.4450705999859|-4.4450705999859|-4.4450705999859|||-4.5392452207679|-4.5724946092096|-4.58704339424|-4.58704339424|-4.58704339424|-4.6402366338805|-4.6402366338805|-4.6402366338805|-4.6402366338805|-4.7427630091856|-4.8541795834832|-4.8541795834832|-4.8541795834832|-4.8541795834832|-4.8541795834832|-5.1183072651031|-5.1183072651031|-5.1183072651031|-5.1183072651031|-5.1183072651031|-5.1183072651031|-5.1183072651031|-5.1183072651031|-5.1183072651031|-5.1183072651031|-5.1183072651031|-5.1183072651031|-5.1183072651031|-5.1472003593124|4.6539517756172|4.6539517756172
05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP|-12.630397539246|-12.630397539246|-12.630397539246|-12.630397539246|-12.630397539246|-12.630397539246|-12.630397539246|-12.630397539246|-12.630397539246|-12.630397539246|-12.630397539246|-12.630397539246|12.018984633994|12.018984633994|12.018984633994|12.018984633994|12.018984633994|12.018984633994|12.018984633994|12.018984633994|12.018984633994|12.018984633994|12.018984633994|12.018984633994|12.018984633994|12.018984633994|12.018984633994|12.018984633994|12.018984633994|12.018984633994|12.018984633994|12.018984633994|12.018984633994||12.018984633994|12.006649739557|||11.878499727573|11.752777820523||||11.610864009786|11.51873825913|11.43637618892|11.289306480273|11.261451648987|11.18939100296|11.061545223999|11.018383815341|10.978203643752|10.957055668053|10.957055668053|10.957055668053|10.90117338412|10.691448450003|-11.201519783196|-11.201519783196|-11.201519783196|-11.201519783196|-11.201519783196|-11.201519783196|-11.201519783196|-11.201519783196|-11.201519783196|-11.201519783196|-11.201519783196|-11.213911171155|10.684401715302|10.684401715302|10.684401715302|10.543779545915|10.488644368|10.382937756453|10.307665089242|10.307665089242|10.307665089242|10.307665089242|10.307665089242|10.274072571454|10.188969475095|10.025521761912|10.006199379931|10.006199379931|9.9738265920696|9.9738265920696|9.9364737326368|9.8051863399171|-10.279090648031|-10.279090648031|-10.279090648031|-10.279090648031|-10.279090648031|-10.279090648031|-10.279090648031|-10.279090648031|-10.282409849372|-10.282409849372|-10.282409849372|-10.282409849372|-10.282409849372|-10.282409849372|-10.282409849372|-10.282409849372|-10.282409849372|-10.303232553498|-10.408036579574|-10.493929295501|-10.520362453643|-10.520362453643|-10.520362453643|-10.568180699021|-10.657978582018|10.190303206091|10.190303206091|10.190303206091|10.190303206091|10.190303206091|10.190303206091|10.190303206091|10.190303206091|10.190303206091|10.190303206091|10.190303206091|10.190303206091|10.190303206091|10.190303206091|10.190303206091|10.190303206091|10.097003380066|10.04555926456|9.9883997190214|9.9647732948866|9.9647732948866|9.9647732948866|9.9308589537504|9.8460696140864|9.8460696140864|9.8460696140864|9.8460696140864|9.8460696140864|9.8460696140864|9.8460696140864|9.8460696140864|9.8460696140864|9.8460696140864|9.8460696140864|9.8045221876147|9.7972465699517|9.7624960150545|9.7086853345829|9.7086853345829|9.7086853345829|9.7086853345829|9.7086853345829|9.7086853345829|9.7086853345829|9.7086853345829|9.7086853345829|9.7086853345829|9.7086853345829|9.6174283911341|9.4988097007135|9.4547880816304|9.4414311170405|9.4232571124839|9.3575083944319|-9.7200042411819|-9.7200042411819|-9.7200042411819|-9.7200042411819|-9.7200042411819|-9.7200042411819|-9.7200042411819||-9.7200042411819|-9.7200042411819|-9.7200042411819|-9.7200042411819|-9.7200042411819|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314||9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3307638201314|9.3258490599082||9.3076103569055|-9.9261021517632|-9.9261021517632|-9.9261021517632|-9.9261021517632|-9.9261021517632|-9.9261021517632|||-9.9261021517632|-9.9261021517632|-9.9261021517632|-9.9261021517632|-9.9261021517632|-9.9261021517632|-9.9261021517632|-9.9261021517632|-9.9261021517632|-10.54178056705|10.769036493331|10.769036493331|10.755595906609|10.699429855091|10.699429855091|10.699429855091|10.699429855091|10.699429855091|10.592699485071|10.510698815932|10.510698815932|10.510698815932|10.486331750674|10.393701608228|10.218557736661|10.20447898362|10.20447898362|10.20447898362|10.20447898362|10.12053182891|10.059479907387
05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.550407724413|83.262221908943|||||83.262221908943|83.262221908943|83.262221908943|83.262221908943||||83.262221908943|83.262221908943||83.262221908943||83.262221908943|83.262221908943|83.262221908943|83.262221908943|83.262221908943|83.262221908943|83.262221908943|83.262221908943||83.262221908943|83.262221908943||83.262221908943|83.262221908943|83.262221908943|83.262221908943||83.262221908943
05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP|182.3220711268|181.15352085258|181.15352085258|181.15352085258|181.15352085258|181.15352085258|180.98212324722|180.98212324722|180.57576060207|180.57576060207|180.57576060207|179.04493290187|179.04493290187|179.04493290187|176.26858881935|176.26858881935|176.26858881935|176.26858881935|174.72618922198|174.72618922198|174.72618922198|169.46242839985|163.73603155539|-178.98095299556|-178.98095299556|-178.98095299556|-178.98095299556|-178.98095299556|-178.98095299556|-178.98095299556|-178.98095299556|-178.98095299556|-178.98095299556|-178.98095299556|-179.12328059756|-182.17031211415||-183.268972888|-183.268972888|-183.268972888|||-183.268972888|-183.268972888|-183.268972888|-183.268972888|-183.268972888|-183.268972888|-183.268972888|-183.268972888|-183.93331122104|-183.93331122104|-184.91278580832|-184.91278580832|-184.91278580832|-184.91278580832|-184.91278580832|-184.91278580832|-184.91278580832|-184.91278580832|-184.91278580832|-184.91278580832|-184.91278580832|-184.91278580832|-184.91278580832|-184.91278580832|-184.91278580832|-184.91278580832|-184.91278580832|-184.91278580832|-184.91278580832|-185.54418607611|-185.54418607611|-188.1268713834|-188.35207778901|-189.66897955967|-190.50997152409|-191.38886674335|-191.95428502218|-193.10476723927|-193.15598035995|-193.15598035995|-193.15598035995|-193.15598035995|-193.15598035995|-193.15598035995|-193.15598035995|-193.15598035995|-193.15598035995|-193.15598035995|-193.15598035995|-193.15598035995|-193.15598035995|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948|-193.97137465948||-193.97137465948|-193.97137465948|-193.97137465948|-194.40152756897|-195.11280162828|-196.34756414644|-197.03155355385|-197.03155355385|-197.73574407769|-197.73574407769|-197.73574407769|-199.33971106424|-199.98612729061|-200.08254143672|-200.08254143672|-200.08254143672|-200.08254143672|-200.08254143672|-200.08254143672|-200.08254143672|-200.08254143672|-200.08254143672|-200.08254143672|-200.08254143672|-200.08254143672|-200.08254143672|-200.08254143672|-203.77249311067|-203.77249311067|-203.77249311067|-203.85832313539|-205.40924521553|-207.67693404211|-208.20770940795|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136|194.97949212136||194.97949212136|194.97949212136|194.97949212136|194.97949212136|192.86610235707|192.7416854233|192.7416854233|192.7416854233|192.7416854233|192.7416854233|192.7416854233|190.17965352209|190.10018248803|190.10018248803||189.02242803846|187.21380350628|185.84867056253|184.40962938073|183.07362584424|183.07362584424|182.49291133165|181.71434761948|180.79371788177|||179.8930196991|179.37002205743|176.52223740566|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.26416944586|-193.49953317437|-193.49953317437|-193.49953317437|-193.49953317437
05899|993275|/equities/civitas-social-housing-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP|56.642105041395|56.642105041395|55.907895126222|-60.119585720706|-60.119585720706|-60.119585720706|-60.119585720706|-60.119585720706|-60.119585720706|-60.119585720706|-60.119585720706|-60.119585720706|-60.119585720706|-60.119585720706|-60.119585720706|-60.119585720706|-60.119585720706|-60.119585720706|-60.119585720706|-60.119585720706|-60.119585720706|-60.119585720706|-60.119585720706|-60.621762081438|-61.329735010259|57.547163015178|57.547163015178|57.547163015178|57.547163015178|57.547163015178|57.547163015178|57.547163015178|57.547163015178|57.285737997483|56.05637402688|54.773749300225||54.665275940612|54.589198202243|54.454662210798|||54.377403346538|54.163780945142|53.20420007529|51.555572712314|51.555572712314|51.555572712314|51.555572712314|-55.019840203126|-55.019840203126|-55.019840203126|-55.019840203126|-55.019840203126|-55.019840203126|-55.019840203126|-55.019840203126|-55.019840203126|-55.019840203126|-55.019840203126|-55.019840203126|-55.019840203126|-55.019840203126|-55.019840203126|-55.019840203126|-55.019840203126|-55.019840203126|-55.019840203126|-55.019840203126|51.627927158856|51.627927158856|51.627927158856|51.627927158856|51.618329420441|51.618329420441|51.618329420441|51.618329420441|51.618329420441|51.618329420441|51.618329420441|51.618329420441|51.618329420441|51.274698060299|-54.966881599145|-54.966881599145|-54.966881599145|-54.966881599145|-54.966881599145|-54.966881599145|-54.966881599145|-54.966881599145|-54.966881599145|-54.966881599145|-54.966881599145|-54.966881599145|-54.966881599145|-54.966881599145|-54.966881599145|-54.966881599145|-54.966881599145|-54.966881599145|-54.966881599145|-54.966881599145|-54.966881599145|-54.966881599145|-54.966881599145|-55.368756866143|50.949247019538|50.949247019538|50.949247019538|50.949247019538|50.949247019538|50.949247019538|50.949247019538|50.949247019538|50.949247019538|50.560273533672|-53.688490839481|-53.688490839481|-53.688490839481|-53.688490839481|-53.688490839481|-53.688490839481|-53.688490839481|-53.688490839481|-53.688490839481|-53.688490839481|-53.688490839481|-53.887212933964|51.059679444999|51.059679444999|51.059679444999|51.059679444999|51.059679444999|51.059679444999|51.059679444999|51.059679444999|51.059679444999|51.059679444999|51.059679444999|51.059679444999|51.059679444999|51.059679444999|51.059679444999|51.059679444999|51.059679444999|51.059679444999|51.059679444999|51.059679444999|51.059679444999|50.738533479605|49.892814511098|47.869795766184|47.835547300411|47.835547300411|46.889497381927|46.588330805833|46.199795102551|46.199795102551|46.08462042803|46.08462042803|44.74124627637|-47.731203377941|-47.731203377941|-47.731203377941|-47.731203377941|-48.316288412182|-48.316288412182|-48.316288412182|-48.316288412182|-48.316288412182|-48.316288412182|-48.423653960855|-48.500499837967|-48.500499837967|-48.658888200226|-49.004323062303|46.628041680749|46.628041680749|46.628041680749|46.628041680749|46.628041680749|46.628041680749|46.628041680749|46.628041680749|46.572276519768|46.572276519768|46.194194183341|45.807439337827|45.563195583086|45.563195583086|45.489660021178|45.234067762633|45.234067762633|45.234067762633|45.234067762633|45.234067762633|45.234067762633|44.954520795897|44.833573349188|44.833573349188|44.833573349188|44.833573349188|44.445636969883|44.178486751272|42.380261870174|41.628140318416|41.628140318416|41.628140318416|41.217376775237|40.816532208624|40.407255890306|39.791397044323|39.5709967583|39.47610695821|38.598452599644|37.66772506833|37.408583197328|36.509537945558|||-39.671193393461|-39.671193393461|-39.671193393461|-39.671193393461|-39.671193393461|-39.671193393461|-39.671193393461|-39.671193393461|-39.671193393461|-41.198546392379|38.589750810664|38.589750810664|38.589750810664|38.263611630379|38.046144623938|38.046144623938|38.046144623938|38.046144623938|38.046144623938|38.046144623938|37.865158870687|37.441843062496|36.88876208861|36.88876208861|36.88876208861|36.88876208861|36.88876208861|36.88876208861|36.88876208861|36.88876208861|36.88876208861
05901|29804|/equities/societa-cattolica-di-assicurazione|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP|21.794458677771|21.794458677771|21.794458677771|21.794458677771|21.794458677771|21.794458677771|21.794458677771|-22.574212071628|-22.761576263701|-22.761576263701|-22.761576263701|-22.761576263701|-22.761576263701|-22.965640059881|-23.003489061387|22.262318179102|22.262318179102|22.262318179102|22.262318179102|21.999215828896|21.999215828896|21.829682813221|21.757325402668|21.757325402668|21.735918194906|21.692685929554|21.259195124991|21.259195124991|21.259195124991|21.259195124991|21.259195124991|21.259195124991|21.259195124991|21.259195124991|21.259195124991|21.259195124991||20.771328806753|20.657031774383|20.643923918253|||20.568249455034|20.489721235235|20.434840242313|20.434840242313|-20.948580122514|-20.948580122514|-20.948580122514|-20.948580122514|-20.948580122514|-20.948580122514|-20.948580122514|-20.948580122514|-21.32897795629|20.633386105562|20.633386105562|20.633386105562|20.633386105562|20.633386105562|20.602472058958|20.602472058958|20.602472058958|20.602472058958|20.358302796358|-20.965590394147|-20.965590394147|-20.965590394147|-20.965590394147|-21.014737406755|-21.014737406755|-21.014737406755|-21.014737406755|-21.014737406755|-21.014737406755|-21.014737406755|-21.014737406755|-21.014737406755|-21.014737406755|20.271422690941|20.271422690941|20.271422690941|20.271422690941|20.271422690941|20.271422690941|20.271422690941|20.271422690941|20.157136408039|20.006329579513|20.006329579513|20.006329579513|20.006329579513|20.006329579513|20.006329579513|20.006329579513|20.006329579513|19.308153757531|-20.242051629411|-20.242051629411|-20.242051629411|-20.242051629411|-20.242051629411|-20.242051629411|-20.242051629411|-20.242051629411|-20.253534558567|-20.253534558567|-20.253534558567|-20.253534558567|-20.253534558567|-20.253534558567|-20.253534558567|-20.486149950328|-20.656276565462|-21.081974406672|20.655710991791|20.655710991791|20.655710991791|20.655710991791|20.655710991791|20.655710991791|20.600790669047|-21.120836461749|-21.120836461749|-21.120836461749|-21.120836461749|-21.120836461749|-21.120836461749|-21.120836461749|-21.120836461749|-21.120836461749|-21.524262760708|-21.565848084103|-21.76760771077|-21.77512033561|-21.994901799605|-21.994901799605|-22.027669111275|-22.03301623888|-22.03301623888|-22.03301623888|-22.236685260878|-22.276872194195|-22.782636470689|-22.939039993169|-23.251710361774|21.584977422525|21.584977422525|21.584977422525|21.584977422525|21.584977422525|21.584977422525|21.584977422525|21.584977422525|21.584977422525|-22.28351902273|-22.28351902273|-22.28351902273|-22.28351902273|-22.28351902273|-22.28351902273|-22.28351902273|-22.28351902273|-22.28351902273|-22.28351902273|-22.891075869193|-22.891075869193|-22.891075869193|22.104216183668|22.104216183668|22.104216183668|22.016708999415|22.016708999415|22.016708999415|22.016708999415|22.016708999415|21.876898400805|21.472957743491|21.472957743491|21.472957743491|21.472957743491|21.472957743491|21.472957743491|21.472957743491|21.472957743491|21.472957743491|21.292175757979|21.178302267567|21.178302267567|21.081447048735|20.940496784395|20.911106258196|-21.623540087684|-21.623540087684|-21.623540087684|-21.623540087684|-21.623540087684|-21.623540087684|-21.623540087684|-21.623540087684|20.986987960506|20.986987960506|20.864151134813|20.864151134813|20.864151134813|20.864151134813|20.734612719575|20.478844038694|20.478844038694|20.437603597342|20.133448420298|19.75827620905|19.725862433307|19.403736566827|19.158040443312|18.717603431279|18.717603431279|18.717603431279|18.717603431279|||18.717603431279|18.717603431279|18.717603431279|18.717603431279|18.717603431279|18.717603431279|-19.007004323736|-19.007004323736|-19.007004323736|18.652310410156|18.652310410156|18.652310410156|18.652310410156|18.652310410156|18.652310410156|18.626815690772|18.626815690772|18.626815690772|18.53423922832|18.486063124897|18.486063124897|18.470069490276|-18.982564583208|-18.982564583208|-18.982564583208|-18.982564583208|-18.982564583208|-18.982564583208|-18.982564583208|-18.982564583208|-18.982564583208
05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP|-39.401635681747|-39.401635681747|-39.401635681747|-39.401635681747|35.151324088167|35.151324088167|35.151324088167|35.151324088167|35.151324088167|35.151324088167|35.151324088167|35.151324088167|35.151324088167|35.151324088167|35.151324088167|35.151324088167|35.151324088167|35.151324088167|35.151324088167|35.151324088167|34.965362556324|34.192063766781|34.192063766781|34.192063766781|34.192063766781|34.192063766781|34.192063766781|34.192063766781|32.320071597964|30.027856822445|28.719841104562|28.6612851485|28.6612851485|28.414761051468|27.555290205536|26.171433006456||25.709743876749|25.709743876749|-27.82659920094|||-27.82659920094|-27.82659920094|-27.82659920094|-27.82659920094|-27.82659920094|-27.82659920094|-27.82659920094|-27.82659920094|-27.82659920094|-27.82659920094|-27.82659920094|-27.82659920094|-27.82659920094|-27.82659920094|-27.82659920094|-27.82659920094|-27.82659920094|-27.82659920094|-27.82659920094|-27.82659920094|-27.82659920094|-27.82659920094|-27.82659920094|-27.82659920094|-27.82659920094|-27.82659920094|-27.82659920094|-28.499772918858|-28.499772918858|-28.499772918858|-28.499772918858|-28.60085804003|-29.180318985671|-29.180318985671|-30.065948357663|-30.065948357663|-30.111054913293|-31.116727634812|-31.768586684758|-31.888428530753|-31.978431707621|-31.978431707621|-32.611643904522|-32.611643904522|-32.909603986558|-32.992892805533|-33.547659202633|30.331631381147|30.331631381147|30.331631381147|30.331631381147|28.410701865214|27.765759468978|27.765759468978|27.765759468978|27.765759468978|27.546615354448|27.546615354448|26.917350813448|26.679278211129|26.057470904257|26.057470904257|26.057470904257|26.057470904257|25.369411056203|25.210679391162|25.210679391162|25.210679391162|25.210679391162|25.210679391162|25.210679391162|25.210679391162|25.210679391162|25.210679391162|25.185537170032|25.185537170032|25.185537170032|25.185537170032|24.219622313011|24.219622313011|24.219622313011|24.219622313011|24.219622313011|24.219622313011|23.706246467684|-25.964643409877|-25.964643409877|-25.964643409877|-25.964643409877|-25.964643409877|-25.964643409877|-25.964643409877|-25.964643409877|-25.964643409877|-25.964643409877|-25.964643409877|-25.964643409877|-25.964643409877|-25.964643409877|-26.337382134496|-26.53375721938|-26.539730930401|-27.028589248737|24.045718457282|24.045718457282|24.045718457282|24.045718457282|24.045718457282|24.045718457282|24.045718457282|24.045718457282|24.045718457282|23.814131606487|23.201257243054|22.749175935208|22.680411221267|22.680411221267|22.680411221267|22.680411221267|21.828234012129|20.960259551474|20.376954205244|20.191172324703|20.191172324703|20.191172324703|20.055777735868|20.055777735868|20.055777735868|20.055777735868|18.806974299924|17.438304777693|-19.273081978958|-19.273081978958|-19.612867471025|-19.84429785548|-20.040855616602|-20.040855616602|-20.040855616602|-20.040855616602|-20.215034133536|-20.215034133536|-20.215034133536|-20.215034133536|-20.215034133536|-20.215034133536|-20.215034133536|-20.215034133536|-20.471149689999|-20.500698732019|-20.500698732019|-20.500698732019|-20.500698732019|-20.500698732019|-20.500698732019|18.413822905735|18.413822905735|18.413822905735|18.413822905735|18.413822905735|18.413822905735|18.413822905735|18.031468780522|17.812743725251|17.588603405899|16.094003682606|15.08278243329|14.896980362754|14.820532460589|14.477258942281|14.286002829948|14.286002829948|14.286002829948|14.286002829948|13.975558496491|13.375071821115|13.375071821115|12.825079186649|||-14.755746771681|-14.755746771681|-14.755746771681|-14.755746771681|-14.755746771681|-14.755746771681|-14.755746771681|-14.755746771681|-14.755746771681|-15.232496766898|-15.909440972908|-16.261601318367|-16.524001242329|-17.343890059446|15.111500418663|15.111500418663|15.111500418663|15.111500418663|15.111500418663|15.111500418663|15.111500418663|15.111500418663|15.040556444592|14.703863606156|14.703863606156|14.703863606156|14.703863606156|14.703863606156|14.703863606156|14.703863606156|14.703863606156
05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP|165.36058521803|165.36058521803|165.20091217656|165.20091217656|165.20091217656|165.20091217656|165.20091217656|165.20091217656|164.49545339632|163.29494448821|161.38141541618|161.38141541618|160.88490618753|-170.65266904317|-170.65266904317|-170.65266904317|-170.65266904317|-170.65266904317|-170.65266904317|-170.65266904317|-170.65266904317|-170.65266904317|-170.65266904317|-170.65266904317|-170.65266904317|-172.47533697155|-172.47533697155|-172.47533697155|-172.47533697155|-172.47533697155|-172.70402846794|-172.70402846794|-172.70402846794||-172.70402846794|-174.68224944517|||-175.3716187083|165.78075233075||||165.78075233075|165.78075233075|165.78075233075|165.78075233075|165.78075233075|165.78075233075|165.78075233075|165.78075233075|164.92748371932|164.92748371932|164.92748371932|164.92748371932|164.92748371932|162.68772730346|162.68772730346|162.68772730346|162.68772730346|162.68772730346|162.68772730346|161.45858928357|158.14842745104|157.58221278994|157.58221278994|157.58221278994|157.58221278994|157.58221278994|157.58221278994|157.58221278994|157.58221278994|-165.32967941835|-165.32967941835|-165.32967941835|-165.32967941835|-165.32967941835|-165.32967941835|-165.32967941835|156.25175152517|156.25175152517|156.25175152517|156.25175152517|156.25175152517|156.25175152517|156.25175152517|155.23528015057|152.02809007345|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-159.85617157887|-160.34575331951|-161.37136640019|-161.37136640019|-161.37136640019|-161.37136640019|-161.37136640019|-161.37136640019|-161.37136640019|-161.37136640019|-161.37136640019|-161.37136640019|-161.37136640019|-161.37136640019|-161.37136640019|-161.37136640019|-162.10171796367|-162.10171796367|-162.10171796367|-162.10171796367|-162.71804942987|-162.71804942987|-162.71804942987|-162.71804942987|-163.34677538195|-163.34677538195|-163.34677538195|-163.34677538195|-165.01864066961|-165.08042436621|-165.08042436621||-165.28935565972|-166.45724786772|-166.45724786772|-166.45724786772|-166.45724786772|-167.96361450634|-170.19289805582|-170.28100190881|-172.47889355292||-172.68766475905|-175.17518357423|165.82922133282|165.82922133282|165.82922133282||165.82922133282|165.82922133282|164.38246916483|163.05656818419|163.05656818419|163.05656818419|163.05656818419|163.05656818419|163.05656818419|163.05656818419|163.05656818419|163.05656818419|160.75730815496|-172.47210888028|-172.47210888028|-172.47210888028|-172.47210888028|-172.47210888028|-172.47210888028||-172.47210888028|-172.47210888028|-172.47210888028|-172.47210888028|-172.47210888028|-172.47210888028|-172.47210888028|||-172.47210888028|-172.47210888028|-172.47210888028|-172.47210888028|-172.47210888028|-172.47210888028|-172.47210888028|-172.47210888028|-172.47210888028|-175.41382104561|157.68591593162|157.68591593162|157.68591593162|157.68591593162|157.68591593162|157.68591593162|157.68591593162|156.48285635589|156.48285635589|156.48285635589|156.48285635589|-169.75277397959|-169.75277397959|-169.75277397959|-169.75277397959|-169.75277397959|-169.75277397959|-170.31418686806|-171.59909991091|-171.83789591066|-173.06987586808
05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP|-31.08340708638|-31.08340708638|-31.08340708638|-31.08340708638|-31.08340708638|-31.08340708638|-31.120452530127|-31.747500227614|-31.747500227614|-31.747500227614|-32.191665859933|-32.349073220089|-32.946192636308|-34.231873463492|-34.231873463492|-34.231873463492|-34.231873463492|-34.231873463492|-34.231873463492|-34.231873463492|-34.231873463492|-34.231873463492|-34.231873463492|-37.113193033912|34.091461372044|34.091461372044|34.091461372044|34.091461372044|34.091461372044|34.091461372044|34.091461372044|34.091461372044|34.091461372044|34.091461372044|34.091461372044|34.091461372044||33.309956444266|32.385281678996|32.385281678996|||32.385281678996|32.385281678996|32.385281678996|32.385281678996|32.385281678996|-40.641354749643|-40.729464814773|-40.729464814773|-40.729464814773|-41.485516545629|-41.629300453917|-41.629300453917|-41.629300453917|-41.629300453917|-42.179779214611|-43.258086278428|-44.661764227008|-45.536826714937|-45.536826714937|-45.536826714937|-45.536826714937|-45.536826714937|-46.41314083676|-47.10348888614|-48.195544308846|-48.72560381274|-49.450670818273|-50.759079407524|-52.793420631434|-54.931579835708|-55.421199435984|-56.145777829261|-57.634197588068|-59.229663605273|-61.160738144517|-61.987331767877|-61.987331767877|-63.391480123555|-63.606145274147|-63.606145274147|-63.606145274147|-63.606145274147|-63.606145274147|-63.606145274147|-63.606145274147|-63.606145274147|-63.606145274147|-63.606145274147|-63.606145274147|-64.362525783331|-64.362525783331|-64.552806044454|-65.742006249819|-65.863341591528|-67.148752825647|-67.148752825647|-67.148752825647|-67.764510923439|-67.764510923439|-68.438344114151|-71.051043190002|-71.051043190002|-72.478938912286|-72.754373178364|-72.793749501839|-72.95416416342|-73.793513872171|-75.581682843129|-76.079643958322|-76.172432011871|-76.172432011871|-76.172432011871|-76.172432011871|-76.172432011871|-76.172432011871|-76.172432011871|-77.039046455828|-77.039046455828|-77.039046455828|-77.039046455828|-79.56672260669|-79.56672260669|-81.096360655925|-82.513403988058|-82.513403988058|-84.584371501601|-84.584371501601||-84.584371501601|-84.743743400216|-86.559713871876|-89.810792428034|-91.950879288799|-95.856534747157|-97.818369737239|-99.33152311706|-104.04613874647|-110.47904415365|86.502603817725|86.502603817725|86.502603817725|86.502603817725|78.108447499566|70.176051081875|68.362278979861|66.614857038629|66.614857038629|66.614857038629|-80.096645232345|-80.096645232345|-80.096645232345|-80.096645232345|-81.762941012013|-82.081042856229|-83.645603173588|-85.761784864371|72.499195926321|72.499195926321|72.499195926321|72.499195926321|69.865774862118|69.223084282155|64.725650389189|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|64.010429275549|58.344920145711|-69.297631479535|-69.297631479535|-69.369589091709|-69.493989998953|-69.548875657338|-70.773922085784|-70.773922085784|-71.343245956657|-72.973144286647||-72.973144286647|-77.164604127159|-81.298421459835|-81.298421459835|-81.298421459835|-81.298421459835|-81.298421459835|-81.298421459835|-85.803802469749|-85.832001981226|-88.272019653773|-88.272019653773|-88.272019653773|-91.307799106677||-94.069775005005|-94.354060202888|-94.354060202888|-94.354060202888|-94.354060202888|-94.354060202888|-94.354060202888|-94.354060202888|-94.354060202888|||-94.354060202888|-94.354060202888|-94.354060202888|-94.354060202888|-94.354060202888|-94.354060202888|-94.354060202888|-94.354060202888|-94.354060202888|-94.554510573603|-100.72167849988|-102.91297695869|-105.45330866436|-108.04559354086|-108.04559354086|-108.04559354086|-108.04559354086|-110.77288213593|-112.39764368117|-112.76160160254|-112.76160160254|-112.76160160254|-112.76160160254|-112.76160160254|-112.76160160254|-112.76160160254|-112.76160160254|-112.76160160254|-112.76160160254|-112.76160160254|-112.76160160254
05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP|53.125395490863|52.877245359247|52.877245359247|52.877245359247|52.877245359247|52.877245359247|52.877245359247|52.877245359247|52.636105443011|52.636105443011|49.681056181441|49.681056181441|49.681056181441|49.681056181441|49.681056181441|49.681056181441|49.681056181441|49.006729514345|48.985253659602|48.478060766189|47.939510182241|47.067788896405|46.594080901878|46.594080901878|46.594080901878|46.594080901878|46.594080901878|46.594080901878|46.594080901878|46.594080901878|46.594080901878|46.594080901878|46.594080901878||46.094461095372|46.094461095372|||46.094461095372|45.519400742362||||-48.87405697603|-48.87405697603|-48.87405697603|-48.87405697603|-48.87405697603|-48.87405697603|-48.87405697603|-48.87405697603|-48.87405697603|-48.87405697603|-48.87405697603|-48.87405697603|-48.87405697603|-48.87405697603|-48.87405697603|-48.87405697603|-48.87405697603|-48.87405697603|-48.87405697603|-48.87405697603|-48.87405697603|-48.87405697603|-48.87405697603|-48.87405697603|-48.87405697603|-49.220062645486|-50.078737799805|-50.078737799805|-50.078737799805|-50.078737799805|-50.078737799805|-50.078737799805|-50.078737799805|-50.078737799805|-50.078737799805|-50.078737799805|-51.814153424548|-52.083410824608|46.791636504756|46.791636504756|46.791636504756|46.791636504756|46.791636504756|46.791636504756|46.791636504756|46.369594827875|46.134550588644|45.659692031999|45.659692031999|45.610651875789|45.610651875789|45.610651875789|45.610651875789|45.610651875789|45.610651875789|45.475211957292|45.475211957292|45.475211957292|45.475211957292|45.475211957292|45.475211957292|45.475211957292|45.293761347164|45.293761347164|45.293761347164|45.293761347164|45.293761347164|45.293761347164|45.293761347164|45.293761347164|45.049237424878|45.049237424878|45.049237424878|45.049237424878|45.049237424878|45.049237424878|45.049237424878|45.049237424878|45.049237424878|45.049237424878|45.049237424878|45.049237424878|45.049237424878|45.049237424878|45.049237424878|45.049237424878|45.049237424878|45.049237424878|44.646930251682|44.516023435823|44.516023435823|44.516023435823|44.516023435823|44.516023435823|44.516023435823|44.516023435823|44.516023435823|44.516023435823|44.516023435823|44.516023435823|44.516023435823|44.516023435823|44.516023435823|44.516023435823|44.516023435823|44.516023435823|44.516023435823|44.516023435823|44.210025988941|43.978094242825|43.978094242825|43.978094242825|43.978094242825|43.978094242825|43.978094242825|43.978094242825|43.978094242825|41.78287109482|41.78287109482|41.78287109482|41.78287109482|41.78287109482|41.727632990013|41.396258555662|40.256952509628|39.572168175099|38.859075987469|38.163417458679|37.677129560208|37.420145040856|37.327939358139|36.721043417613||36.444430562945|36.444430562945|36.444430562945|36.444430562945|36.444430562945|36.444430562945|36.444430562945|36.444430562945|36.444430562945||36.444430562945|36.424176457619|36.424176457619|36.424176457619|36.424176457619||36.424176457619|36.424176457619|36.322417421578|36.114836810841|36.114836810841|36.038705321168|35.947059763278|35.947059763278|35.947059763278|35.828709192955|35.828709192955|35.828709192955|35.828709192955|35.828709192955|35.828709192955|35.828709192955|35.828709192955|35.828709192955|35.253010612818||34.894540938707|34.894540938707|34.894540938707|34.894540938707|33.951712247367|33.806345008739|-35.610416898457|||-35.610416898457|-35.610416898457|-35.610416898457|-35.610416898457|-35.610416898457|-35.610416898457|-35.610416898457|-35.656687406512|-35.656687406512|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099|32.431167460099
05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP|15.041045261115|15.041045261115|15.041045261115|15.041045261115|15.041045261115|15.041045261115|15.041045261115|15.041045261115|15.041045261115|15.026716683407|14.994129947048|14.973061801011|14.973061801011|14.946180026857|14.941703493614|14.941703493614|14.937382457077|14.937382457077|14.937382457077|14.937382457077|14.937382457077|14.933202475772|14.929324508284|14.929324508284|14.91536047787|14.909845117403|14.909272144981|14.879191079347|14.866879055465|14.864526080843|14.864526080843|14.864526080843|14.864526080843|14.85169855135|14.85169855135|14.770220661354|||14.736911297056|14.726012601028||||14.707815338121|14.707815338121|14.707815338121|14.707815338121|14.707815338121|14.707815338121|14.707815338121|14.707815338121|14.707815338121|14.707815338121|14.707815338121|14.702105822368|14.702105822368|14.702105822368|14.691229094182|14.646921463713|14.621244888273|14.621244888273|14.621244888273|14.621244888273|14.621244888273|14.621244888273|14.621244888273|14.621244888273|14.621244888273|14.621244888273|14.621244888273|14.621244888273|14.621244888273|14.621244888273|14.621244888273|14.621244888273|14.621244888273|14.621244888273|14.621244888273|14.621244888273|14.621244888273|14.621244888273|14.621244888273|14.621244888273|14.621244888273|14.615616770055|14.615616770055|14.615616770055|14.615616770055|14.615616770055|14.615616770055|14.615616770055|14.615616770055|14.615616770055|14.615616770055|14.615616770055|14.615616770055|14.615616770055|14.615616770055|14.615616770055|14.615616770055|14.615247878813|14.615247878813|14.615247878813|14.615247878813|14.592158181901|14.592158181901|14.554064705897|14.552849825806|14.518722384712|14.468024829517|14.42827596838|14.42827596838|14.42827596838|14.42827596838|14.42827596838|14.373084229173|14.341204239198|14.318560151334|14.286177931092|14.261309316712|14.255343360986|14.19538176864|14.169509114464|14.169509114464|14.169509114464|14.141985845223|14.141985845223|14.117207102924|14.0991185031|14.093464727938|14.043849966857|13.973166807861|13.911852210065|13.870946558869|13.834384874675||13.813931894123|13.813931894123|13.638257874183|13.550842220179|13.484269016972|13.363076388826|13.340991133026|13.340991133026|13.340991133026|13.340991133026|13.340991133026|13.340991133026|13.340991133026|13.059990849287|12.707211775019|12.424680385804|12.372978221284|12.263864158377|12.231807836762|12.231807836762|11.155907116099|11.155907116099|11.155907116099|11.155907116099|11.155907116099|11.155907116099|11.00100751471|10.924615236162|10.924615236162|10.924615236162|10.924615236162|10.924615236162|10.924615236162|10.924615236162|10.831794681416|10.809215799819|10.444128954687|10.170143088012|-11.749647946396|-11.749647946396|-11.749647946396|-11.749647946396|-11.749647946396|-11.749647946396|-11.749647946396|10.445161691334|10.445161691334|10.445161691334|10.445161691334|10.445161691334|10.445161691334|10.445161691334|10.445161691334|10.445161691334|10.445161691334|10.445161691334|10.424068520495|10.108964785414|9.9021835420714|9.8473252953554|9.8473252953554|9.7931394777325|9.4576330421104|9.4576330421104|9.4576330421104|9.4576330421104|9.4576330421104|9.4118142920218|9.2031267304644|8.9287520138671|8.6122243899162|8.5080270257322|8.4425945712127|8.4425945712127|8.4237165928988||8.33474252267|8.33474252267|8.2697141175283|8.0655154127559|-9.3115736425062|-9.3115736425062|-9.3115736425062|||-9.3115736425062|-9.3115736425062|-9.3115736425062|-9.3115736425062|-9.3115736425062|-9.3115736425062|-9.3115736425062|-9.449442635365|-9.449442635365|8.0190697043088|8.0190697043088|8.0190697043088|8.0190697043088|8.0190697043088|8.0190697043088|7.9680483303133|7.9680483303133|7.7454675675617|7.7454675675617|7.7454675675617|7.7454675675617|7.7454675675617|7.7454675675617|7.6231513648687|7.6231513648687|7.6231513648687|7.6231513648687|7.6231513648687|7.6231513648687|7.6231513648687|7.5790568092861
05909|15254|/equities/recticel|MSCI_EU_SMALLCAP|10.127076661631|10.127076661631|10.127076661631|10.127076661631|10.127076661631|10.127076661631|10.127076661631|10.033418165362|9.9182422809201|9.8554488267861|9.8554488267861|9.8554488267861|9.6849434735998|9.6493315896522|9.6493315896522|9.6493315896522|9.5773231788342|9.5773231788342|9.5348031039442|9.4942261372899|9.4313618513053|9.3309025434591|9.3309025434591|9.3309025434591|9.3309025434591|9.3309025434591|9.3309025434591|9.3309025434591|9.3309025434591|9.3309025434591|9.3309025434591|9.2185515797242|9.2185515797242|9.2185515797242|9.2185515797242|9.2185515797242||9.1634586549228|9.1634586549228|9.0593987279938|||9.0377980100844|9.0377980100844|9.0377980100844|9.0377980100844|9.0377980100844|9.0377980100844|9.0377980100844|8.9864661999677|8.9864661999677|8.9864661999677|8.9864661999677|8.9864661999677|8.9864661999677|8.9864661999677|8.9438517698684|8.9274717300809|8.9274717300809|8.7744126286415|8.4499032195307|8.4076702524001|-8.9471359465422|-8.9471359465422|-8.9471359465422|-8.9471359465422|-8.9471359465422|-8.9471359465422|-8.9523737931585|-8.9942920180901|-8.9942920180901|-8.9942920180901|-8.9942920180901|-8.9942920180901|-8.9942920180901|-8.9942920180901|-9.0364351242498|8.4030893770226|8.4030893770226|8.4030893770226|8.4030893770226|8.4030893770226|8.4030893770226|8.4030893770226|8.4030893770226|-9.0256356884152|-9.0256356884152|-9.0256356884152|-9.0256356884152|-9.0256356884152|-9.0256356884152|-9.0518172238834|-9.120352689267|-9.14594734139|-9.2421632654883|-9.2570074056207|-9.2570074056207|-9.2570074056207|-9.3733415575622|-9.4064716610642|-9.4064716610642|-9.5189149214569|-9.5189149214569|-9.6101812169173|-9.6101812169173|-9.6101812169173|-9.6101812169173|-9.6101812169173|-9.6101812169173|-9.6101812169173|-9.6101812169173|-9.6101812169173|-9.6101812169173|-9.6101812169173|-9.6101812169173|-9.6101812169173|-9.6207570814665|-9.8508410744729|-9.8881567642492|-9.9718406118069|-10.084822963467|-10.153692058712|-10.379658438529|-10.639064658313|-10.647294588253|-10.762549315741|-10.998567986811|-10.998567986811|-10.998567986811|-10.998567986811|-10.998567986811|-10.998567986811|-11.050477056458|-11.050477056458|-11.050477056458|-11.050477056458|-11.050477056458|-11.050477056458|-11.050477056458|-11.050477056458|-11.050477056458|-11.050477056458|-11.050477056458|-11.050477056458|-11.050477056458|-11.082157850464|10.357136228019|10.357136228019|10.291403060997|10.291403060997|10.230807743903|10.230807743903|10.230807743903|10.230807743903|10.230807743903|10.230807743903|10.230807743903|10.230807743903|10.230807743903|10.230807743903|10.230807743903|9.9408975292533|-10.622197586637|-10.622197586637|-10.622197586637|-10.763290494293|-10.763290494293|-10.763290494293|-10.763290494293|-10.763290494293|-10.763290494293|-10.763290494293|-10.786475095034|-10.786475095034|-10.786475095034|-10.971639007198|-11.129599087621|-11.426143957811|-11.426143957811|-11.426143957811|-11.426143957811|-11.505953489076|-11.505953489076|-11.505953489076|-11.505953489076|-11.505953489076|-11.508337433852|-11.508337433852|-11.525930810546|-11.569388575043|10.762563063607|10.762563063607|10.762563063607|10.762563063607|10.616181243245|10.593769664219|10.593769664219|10.593769664219|10.593769664219|10.593769664219|10.593769664219|10.593769664219|10.593769664219|10.552308535196|10.552308535196|10.363676309164|10.118529054385|10.055032912075|9.899550366385|9.899550366385|9.899550366385||9.790612035309|9.6117907158917|-10.594833456375|-10.594833456375|-10.594833456375|-10.594833456375|-10.594833456375|||-10.594833456375|-10.594833456375|-10.594833456375|-10.594833456375|-10.594833456375|-10.594833456375|-10.594833456375|-10.594833456375|-10.594833456375|-10.735370515561|-10.989855791436|-11.070951277797|-11.179945582355|-11.254384325836|10.386610479791|10.386610479791|10.386610479791|10.386610479791|10.386610479791|10.386610479791|10.386610479791|10.386610479791|10.386610479791|10.386610479791|10.386610479791|10.386610479791|10.386610479791|10.386610479791|10.386610479791|10.224665728425|10.224665728425
05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4222.185040526|4220.1667166988|4220.1667166988|4215.740796332|4213.8786625911|4212.9207362123|4209.8404150769|4209.8404150769|4208.1212826844|4208.1212826844|4208.1212826844|4175.9680918716|4174.6867687462|4173.2630763846|4171.6811959829|4169.9235510922|4168.3006803607|4168.3006803607|4167.5563115119|4167.4769277924|4167.4769277924|4167.4743642138|4165.2492935709|4160.2769928566|4155.0299920629|4150.8666578476|4148.462953164|4147.8246335358|4147.8246335358|4145.0829261509|4144.1912567228|4144.1912567228|4144.1912567228|4139.3791741364|4136.9495976993|4136.9495976993|4135.777330777|4133.0859230856|4128.7065812062|4124.9517568958|4120.7797298842|4113.6441443158|4108.9641980656|4108.9641980656|4108.9641980656|4108.9641980656|4108.9641980656|4098.8491089618||4093.1656766242|4086.8507518047|4086.2046318576|4086.2046318576|4071.8940353974|4061.2711504415|4058.0790560461|4056.1989511624|4041.8877235137|4022.9308039042|4021.8675598935|4011.241733215|3993.3241480167|3976.4712755741|3956.3569728601|3935.1188587334|3914.0209541483|3886.9677268314|3858.0196964793|3825.8552183104|3793.4502425671|3757.4447139634|3289.9385710705|3149.376316399|3149.376316399|3149.376316399|3149.376316399|3149.376316399|3136.514151439|3136.514151439|3136.514151439|3113.90461271|3091.6414971729|3091.6414971729|3076.8238857476|2971.470984164|2967.2359155068|2967.2359155068|2967.2359155068|2967.2359155068|2937.0196487739|2937.0196487739|2902.4364946192|2902.4364946192|2902.4364946192|2902.4364946192|2902.4364946192|2902.4364946192|2902.4364946192|2902.4364946192|2902.4364946192|2902.4364946192|2902.4364946192|2902.4364946192|2902.4364946192|2902.4364946192|2902.4364946192|2902.4364946192|2902.4364946192|2902.4364946192|2902.4364946192|2848.4350986511|2848.4350986511|2848.4350986511||2848.4350986511|2848.4350986511|2848.4350986511|2848.4350986511|2848.4350986511|2848.4350986511|2839.0286434166|2839.0286434166|2839.0286434166|2839.0286434166|2839.0286434166|2832.5318260185|2778.9242511317|2619.6380568129||2558.4867297922|2498.318588658|2454.7984318422|2408.9427020469|2402.7687679591|2402.7687679591|2362.2430755101|2357.7700839001|2270.8556487779|||-2570.3818505959|-2570.3818505959|-2570.3818505959|-2570.3818505959|-2570.3818505959|-2570.3818505959|-2570.3818505959|-2570.3818505959|-2570.3818505959|-2649.5909451066|-2688.3101448403|-2688.3101448403|-2688.3101448403|-2688.3101448403|-2688.3101448403|-2688.3101448403|-2688.3101448403|-2688.3101448403|-2688.3101448403|-2688.3101448403|-2688.3101448403|-2688.3101448403|-2688.3101448403|-2688.3101448403|-2688.3101448403|-2688.3101448403|-2692.4816602966|-2692.4816602966|-2817.201844774|2567.2069664804|2567.2069664804
05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP|7.4725555710618|7.4575379371427|7.4575379371427|7.424861442869|7.424861442869|7.3689741260416|7.3689741260416|7.3689741260416|7.3689741260416|7.2641382886973|-7.8241085375354|-7.8241085375354|-7.8241085375354|-7.8241085375354|-7.8241085375354|-7.8241085375354|-7.8241085375354|-7.8241085375354|-7.8662941178653|-7.8662941178653|-7.8662941178653|-7.8662941178653|-7.8662941178653|-7.949215540287|-8.1313505536948|-8.2101120028931|-8.2534575499912|-8.3560638999299|-8.3936823579289|-8.4185933426997|-8.4185933426997|-8.4185933426997|-8.4185933426997|-8.4185933426997|-8.4185933426997|-8.4185933426997||-8.4185933426997|-8.4185933426997|-8.4185933426997|||-8.444561613857|-8.444561613857|-8.444561613857|-8.444561613857|-8.444561613857|-8.444561613857|-8.444561613857|-8.444561613857|-8.444561613857|-8.444561613857|-8.444561613857|-8.589790756238|-8.7414341047213|-8.8721489459062|-9.0243321557602|-9.1964798392809|-9.3949777486099|-9.586641828459|-9.7993242390084|-10.017582695476|-10.179536016773|-10.402262246157|-10.655569513137|-10.875771530795|-11.363079265674|-11.811754840303|-12.372227847233|-13.071364150725|-13.730126736653|-14.532362988803|-15.275680916412|-16.058245677532|-17.001450744803|-17.971612020262|-19.153735792116|-20.443595342587|-21.851217089704|-23.537185707149|-25.428817208671|-27.369796920776|-29.613940955267|-32.121878784085|-34.877921176381|-37.904912207333|-41.267957896886|-44.979120142921|-49.020133265372|-53.574870436849|-58.616244944667|-64.302216512997|-70.680518396518|-77.666686940879|-85.5557632189|-94.288903896567|-104.05961515347|-114.76012796207|-126.67708687036|-139.81065192983|-154.36350227247|-170.56166909415|-188.63296570467|-208.79190624739|-231.18934039038|741.53295512816|-7.7914751853926|-7.7914751853926|-7.8830279074756|-7.9119753001627|-7.9916392563115|-8.107394071068|-8.107394071068|-8.1423824580132|-8.2821079457761|-8.2821079457761|-8.2831754645773|-8.2992221035109|-8.2992221035109|-8.2992221035109|-8.2992221035109|-8.2992221035109|-8.2992221035109|-8.3583025311481|7.7870060586388|7.7870060586388|7.7870060586388|7.7870060586388|7.7870060586388|7.7870060586388|7.7870060586388|7.7870060586388|7.7870060586388|7.7870060586388|7.7508397790519|7.733710418446|7.701345481589|7.6020844842874|7.6020844842874|7.6020844842874|7.6020844842874|7.5228712454861|7.4852700993776|7.4852700993776|7.4852700993776|7.4852700993776|7.4852700993776|7.3480778850184|7.3398086668238|7.3383983639859|7.3273293817189|7.3273293817189|7.3273293817189|7.2827865037006|7.2827865037006|7.2827865037006|7.2827865037006|7.2827865037006|7.2827865037006|7.2827865037006|7.2827865037006|7.1564295195519|7.0590884048607|7.0081534472733|6.9017638796677|6.9017638796677|6.8941821118317|6.8293690173849|6.7559098633378|-7.0880169978719|-7.0880169978719|-7.0880169978719|-7.0880169978719|-7.0880169978719|-7.0880169978719|-7.201963172023|-7.2150463293592|-7.2150463293592|-7.2150463293592|-7.2150463293592|-7.2150463293592|6.786825539325|6.786825539325|6.7406396619195|6.6701551004377|6.5015611962176|6.4695123385165|6.4406083025601|6.4406083025601|6.4406083025601|6.4406083025601|6.4406083025601|6.3342694635335|6.3342694635335|6.2919744656986|6.2919744656986|6.2919744656986|6.2877292598165|6.2877292598165|6.2877292598165|6.2877292598165|6.2877292598165|6.2877292598165|6.1652545095458|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|||-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.5166444067283|-6.750716077412|-6.9377739687674|-6.9377739687674|-6.9377739687674|-6.9377739687674|-7.0998623881363|-7.0998623881363|-7.0998623881363|-7.0998623881363|-7.0998623881363|-7.0998623881363|-7.0998623881363|-7.0998623881363|-7.0998623881363|-7.0998623881363|-7.0998623881363|-7.1159580585717|-7.2063422332604|-7.368713711191|-7.4646647467585|6.9397831881871|6.9397831881871
05912|32424|/equities/emis-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP|-52.206140688628|-52.206140688628|-52.206140688628|-52.206140688628|-52.206140688628|-52.217932572597|-52.833814478179|-52.930657996356|-52.930657996356|-52.930657996356|-52.930657996356|-53.184063423143|-53.405573877596|-53.405573877596|-53.405573877596|-53.800593683004|-53.800593683004|-53.800593683004|-53.800593683004|-53.800593683004|-53.800593683004|-53.800593683004|-53.800593683004|-53.961768385304|-54.740855584027|51.464582172246|51.464582172246|51.464582172246|51.464582172246|51.464582172246|51.464582172246|51.464582172246|51.464582172246|51.464582172246|51.393980360926|50.909979874228||50.849979672536|50.51108644815|50.112318445264|||50.036442943805|50.036442943805|50.036442943805|49.695552039701|49.695552039701|49.695552039701|49.695552039701|49.695552039701|49.695552039701|49.695552039701|49.695552039701|49.695552039701|49.156169653556|-52.009254166267|-52.009254166267|-52.009254166267|-52.009254166267|-52.009254166267|-52.009254166267|-52.009254166267|-52.009254166267|-52.009254166267|-52.009254166267|-52.009254166267|-52.009254166267|-52.009254166267|-52.009254166267|-52.106023838127|-52.106023838127|-52.106023838127|-52.106023838127|-52.106023838127|-52.106023838127|-52.106023838127|-52.567803544031|-52.836449060426|-52.932164096816|-53.185452866613|-53.185452866613|-53.185452866613|-53.185452866613|-53.740674748914|51.242889693224|51.242889693224|51.242889693224|51.242889693224|51.242889693224|51.242889693224|51.242889693224|51.242889693224|51.242889693224|51.097655299464|51.086284852866|50.862537411455|50.613932322135|50.414728233685|50.414728233685|50.177475688049|49.958307845934|-52.14171050878|-52.14171050878|-52.14171050878|-52.14171050878|-52.14171050878|-52.14171050878|-52.259512002943|-52.259512002943|-52.259512002943|-52.259512002943|-52.259512002943|-52.259512002943|-52.78557105382|-53.004244770802|-53.004244770802|-53.004244770802|-53.111305129977|-53.111305129977|-53.111305129977|-53.111305129977|-53.111305129977|-54.026449084781|-54.979386515642|-55.738208553554|-56.959121038915|-57.24346807533|-59.633936467697|-59.633936467697|-59.633936467697|-59.633936467697|-59.633936467697|-59.633936467697|-59.633936467697|-59.633936467697|-59.633936467697|-59.633936467697|-59.633936467697|-59.633936467697|-59.633936467697|-59.633936467697|-59.633936467697|-59.633936467697|-59.633936467697|-59.633936467697|-59.633936467697|56.16978606177|56.16978606177|56.16978606177|56.16978606177|56.16978606177|55.83865122213|54.737387915607|54.610357273944|54.610357273944|53.583731109708|-55.740360982509|-55.740360982509|-55.740360982509|-55.740360982509|-55.740360982509|-55.740360982509|-55.740360982509|-55.740360982509|-55.740360982509|-55.740360982509|-55.740360982509|-55.740360982509|-55.740360982509|-55.740360982509|-55.740360982509|-55.740360982509|-55.740360982509|-55.740360982509|-56.252439267941|-56.252439267941|-56.252439267941|-56.252439267941|-56.252439267941|-56.627703393324|-56.627703393324|-57.603003092192|-58.18166137731|-58.18166137731|-58.18166137731|-58.18166137731|-58.18166137731|-58.18166137731|-58.18166137731|-58.18166137731|-58.18166137731|-58.18166137731|-58.18166137731|-58.896291266944|54.663019974915|54.663019974915|54.663019974915|54.663019974915|54.458911719022|53.49323464996|53.448038966196|53.359790265378|53.359790265378|53.359790265378|53.359790265378|52.591988497108|51.582766353123|50.170849706324|49.292056721219|49.111729588518|48.154697169209||47.361887549189|46.495431474874|45.595758813432|44.840842981925|43.859548113733|43.705331508748|42.591756070579|||42.243896074786|41.700439209954|41.091322310783|-45.664980245609|-45.664980245609|-45.664980245609|-45.664980245609|-45.664980245609|-45.664980245609|-48.188866642867|45.700283609908|45.700283609908|45.700283609908|45.700283609908|45.700283609908|45.700283609908|45.700283609908|45.53086978758|45.098190221131|44.159099058906|-48.586438899931|-48.586438899931|-48.586438899931|-48.586438899931|-48.586438899931|-48.586438899931|-48.586438899931|-48.586438899931|-48.586438899931|-48.586438899931|-48.586438899931
05914|40153|/equities/ideagen-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.628870410861|13.628870410861|13.628870410861|13.628870410861|13.628870410861|13.628870410861|13.182456516854|13.182456516854|12.242551617746|11.752835014269|11.675372683124|11.599410718258|11.599410718258|11.597789824157|11.597789824157|11.597789824157|11.597789824157|11.55057899136|11.55057899136||11.55057899136|11.55057899136|11.55057899136|11.55057899136|11.55057899136|11.55057899136|11.55057899136|11.55057899136|11.55057899136|11.55057899136|11.55057899136|11.55057899136|11.55057899136|11.55057899136||11.55057899136|11.55057899136|11.55057899136|11.55057899136|11.55057899136|11.55057899136|11.55057899136|11.55057899136|11.55057899136|||10.800642984649|10.522143711634|10.522143711634|10.522143711634|9.6746041664232|-13.295550789761|-13.295550789761|10.381599167566|10.381599167566|10.381599167566|10.381599167566|10.381599167566|10.381599167566|10.381599167566|10.381599167566|9.6295546730148|9.4161715728031|9.3041639728071|9.3041639728071|9.3041639728071|9.3041639728071|8.9824040645496|8.6026709073269|8.2335231561886|8.1483592213775|7.7320330782014|7.7320330782014|7.7320330782014|7.7320330782014|7.7320330782014|7.7320330782014
05916|1166927|/equities/vaccibody-as|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP|-54.568530320567|-54.642812781248|-54.982175868129|-54.982175868129|-55.205465485254|-55.205465485254|-55.503295026001|-56.337202419056|-56.337202419056|-56.337202419056|-56.627444970623|-58.474941399379|-58.974506489102|-58.974506489102|-58.974506489102|-59.491119931875|-60.576245174075|-61.493050320573|-62.450609559955|-62.829890022718|-62.829890022718|-62.829890022718|-62.829890022718|-63.335989168444|-64.851097719712|59.820865840034|59.820865840034|58.553740839513|57.459712298217|56.999679865111|56.901687504645|56.901687504645|56.901687504645||56.562985395718|56.394983052466|||56.155537021661|55.731153687398||||54.954059186424|-57.644252073896|-57.644252073896|-57.644252073896|-57.644252073896|-57.644252073896|-57.644252073896|-57.644252073896|-57.644252073896|-58.043614347922|-58.109948738936|-58.109948738936|-58.109948738936|-58.109948738936|-58.109948738936|54.28789457617|54.28789457617|54.28789457617|-57.747504985102|-57.747504985102|-57.747504985102|-57.747504985102|-57.747504985102|-58.438893834493|-58.779326270843|55.379732151107|55.379732151107|55.379732151107|55.379732151107|55.379732151107|55.379732151107|54.183033858489|53.993447391207|53.993447391207|53.993447391207|53.993447391207|53.993447391207|53.993447391207|53.993447391207|53.993447391207|53.993447391207|53.737165124344|53.638516804827|53.15113130902|-56.335234445109|-56.335234445109|-56.335234445109|-56.335234445109|-56.335234445109|-56.335234445109|-56.335234445109|-56.335234445109|-56.335234445109|-56.335234445109|-56.335234445109|-56.335234445109|-56.335234445109|-56.335234445109|-56.335234445109|-56.335234445109|-56.335234445109|-56.335234445109|-56.42803763656|-56.675596441474|53.568510855909|53.568510855909|53.568510855909|53.568510855909|53.568510855909|53.568510855909|53.568510855909|53.568510855909|52.012231444513|-55.623377857231|-55.623377857231|-55.623377857231|-55.623377857231|-55.623377857231|-55.623377857231|-55.850976795646|-56.126084268857|-56.290093674449|-56.461478469711|-56.461478469711|-56.461478469711|-56.461478469711|-56.461478469711|-56.461478469711|-56.461478469711|-56.461478469711|-56.461478469711|-56.461478469711|-56.461478469711|-56.461478469711|-56.846086764712|-57.074318810357|-57.074318810357|-57.074318810357|-57.074318810357|-57.136511004529|-57.136511004529|-57.136511004529|54.56268302988|54.56268302988|54.56268302988|54.56268302988|54.56268302988|54.56268302988|54.56268302988|54.56268302988|54.56268302988|54.56268302988|54.56268302988|54.56268302988|54.56268302988|54.56268302988|54.417818117423|54.417818117423|54.27257564364|-57.422587579549|-57.422587579549|-57.422587579549|-57.422587579549|-57.422587579549|-57.422587579549|-57.422587579549|-57.422587579549|-57.422587579549|-57.422587579549|-57.422587579549|-57.422587579549|-57.422587579549||-58.158432212207|-58.873681781142|-58.873681781142|-59.531868137087|-59.827075072092|56.710955306581|56.710955306581|56.710955306581|56.710955306581||56.593412401391|56.593412401391|56.593412401391|56.593412401391|56.593412401391||56.593412401391|56.593412401391|56.593412401391|56.593412401391|56.593412401391|56.593412401391|56.593412401391|56.593412401391|56.593412401391|56.0926780724|56.086310283285|56.015346200313|55.819829789628|55.074808800473|54.330341246674|53.139268984341|53.025643824971|53.025643824971|52.711826217877||52.032583330194|51.99362177677|51.99362177677|50.979023772556|49.723915769081|49.365462516658|47.946247811808|||47.946247811808|47.631942055506|47.316047109809|-53.156634126794|-53.156634126794|-53.156634126794|-53.156634126794|-54.459485496871|-54.459485496871|-57.00220898985|-58.313562704447|54.598718411093|54.598718411093|54.598718411093|54.598718411093|54.598718411093|54.598718411093|54.598718411093|54.598718411093|54.598718411093|54.598718411093|54.598718411093|54.598718411093|54.598718411093|53.757433937393|53.757433937393|53.757433937393|53.757433937393|53.757433937393|53.757433937393|53.757433937393
05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP|15.118811712673|15.118811712673|15.118811712673|15.118811712673|15.118811712673|15.118811712673|15.118811712673|15.118811712673|15.118811712673|15.118811712673|15.118811712673|15.118811712673|15.067568843023|14.986187105329|-15.917137602285|-15.917137602285|-15.917137602285|-15.917137602285|-15.917137602285|-15.917137602285|15.042613891227|15.042613891227|15.042613891227|15.042613891227|15.042613891227|15.042613891227|15.042613891227|14.995126781047|14.805696126687|14.784810250761|14.784810250761|14.697566714289|14.681070245345|14.681070245345|14.603040067115|14.603040067115|||14.603040067115|14.603040067115||||14.603040067115|14.603040067115|14.603040067115|14.445600129674|14.262888380234|14.216543034651|14.099492050915|14.024991328749|13.922212767637|13.900727882749|13.900727882749|13.900727882749|13.900727882749|13.900727882749|13.900727882749|13.849698003538|13.824108318496|13.810120534023|13.770134024179|13.769146957993|13.769146957993|13.769146957993|13.769146957993|13.769146957993|13.769146957993|13.769146957993|13.769146957993|13.769146957993|13.769146957993|13.692385080788|13.672650579317|13.341833860459|13.07814419304|-13.919356088096|-13.919356088096|-13.919356088096|-13.919356088096|-13.919356088096|-13.919356088096|-13.919356088096|-13.919356088096|-13.919356088096|-13.919356088096|-13.919356088096|-13.919356088096|-13.919356088096|-13.919356088096|-13.919356088096|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.951678861914|-13.965283263537|-13.965283263537|-14.090689660226|-14.090689660226|-14.090689660226|13.456009963923|13.456009963923|13.456009963923|13.456009963923|13.416677797032|13.366308835031|13.295898652608|13.286554522575|13.205869892571||13.205869892571|13.060966362925|13.016628864045|12.86403192705|12.775101716946|12.775101716946|12.6456689389|12.579631649946|12.578672320066|12.578672320066|12.578672320066|12.427413258749|12.382681619015|12.330851447597|12.330851447597|12.330851447597|12.330851447597|12.330851447597|12.330851447597|12.330851447597|12.330851447597|12.330851447597|12.330851447597|12.330851447597|12.330851447597|12.330851447597|12.203168220006|11.981297672549|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.885299073895|11.712554520192|11.638393898608|11.60710458822|11.603449769229|11.600308830613|11.600308830613|11.463676275008|11.454084516889|11.358982961847|11.215536825605||11.08510702327|11.08510702327|10.842341033122|-11.966932358675|-11.966932358675|-11.966932358675|-11.966932358675|||-11.966932358675|-11.966932358675|-11.966932358675|-11.966932358675|-11.966932358675|-11.966932358675|-11.966932358675|-11.966932358675|-11.966932358675|-12.597702519025|-13.18950249503|12.359793365307|12.359793365307|12.359793365307|12.359793365307|12.359793365307|12.359793365307|12.294215507316|12.236906231562|12.164562381889|12.164562381889|12.164562381889|12.056179962319|11.985907930433|11.985907930433|11.985907930433|11.985907930433|11.985907930433|11.985907930433|11.985907930433|11.985907930433
05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP|188.75057230098|186.88952477887|180.28675688837|180.28675688837|180.28675688837|180.28675688837|180.28675688837|179.46306609151|177.37007224822|174.55555690138|174.55555690138|174.55555690138|174.55555690138|174.55555690138|174.55555690138|174.55555690138|174.55555690138|174.55555690138|174.55555690138|174.55555690138|174.55555690138|174.55555690138|172.90617416533|171.88112380842|171.88112380842|171.88112380842|171.88112380842|171.88112380842|171.88112380842|171.88112380842|169.60346314333|169.60346314333|169.60346314333|169.60346314333|169.60346314333|169.60346314333||169.60346314333|169.60346314333|169.60346314333|||169.60346314333|169.60346314333|169.60346314333|169.60346314333|169.60346314333|169.60346314333|168.27051901179|167.14501671612|165.07224215203|164.30543880256|164.30543880256|164.30543880256|164.30543880256|164.30543880256|164.30543880256|164.30543880256|164.30543880256|164.19493675002|162.86103099991|162.74695460209|162.74695460209|162.25732123669|-175.91454204108|-175.91454204108|-175.91454204108|-175.91454204108|-175.91454204108|-175.91454204108|-175.91454204108|-175.91454204108|-175.91454204108|-175.91454204108|-175.91454204108|-175.91454204108|-175.91454204108|-175.91454204108|-175.91454204108|-175.91454204108|-175.91454204108|-175.91454204108|-175.91454204108|-175.91454204108|-175.91454204108|-175.91454204108|-175.91454204108|-175.91454204108|-175.91454204108|-178.01615782342|-179.29572837178|-179.38007455493|-179.38007455493|-179.38007455493|-179.38007455493|-179.38007455493|-179.38007455493|-179.38007455493|-182.08896155518|-183.58774031712|-184.67251406516|-184.67251406516|-184.67251406516|-184.67251406516|-184.67251406516|-184.67251406516|-184.67251406516|-184.67251406516|-184.67251406516|-184.67251406516|-185.35834048419|-189.99816304477|-192.10906835432|-193.77673261293|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348||-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-195.96218175348|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.45899764398|-196.89534002488|177.77933232305|177.77933232305|177.77933232305|177.77933232305|177.77933232305|177.77933232305|177.77933232305|177.77933232305|177.77933232305|177.77933232305|177.77933232305|177.77933232305|176.37696081323|176.37696081323|172.4505575459|172.4505575459|170.76565571653|170.76565571653|170.76565571653|170.76565571653|170.76565571653|170.76565571653|170.76565571653|170.76565571653|168.99517505287|167.89463793038||164.3974396381|164.3974396381|164.3974396381|158.33513801074|158.33513801074|158.33513801074|158.33513801074|158.33513801074|158.07237251573|157.64860695151|157.64860695151|-174.91959755969|-174.91959755969|-174.91959755969||-174.91959755969|-174.91959755969|-174.91959755969|-174.91959755969|-174.91959755969|-174.91959755969|-174.91959755969|-174.91959755969|-174.91959755969|||-174.91959755969|-174.91959755969|-174.91959755969|-174.91959755969|-174.91959755969|-174.91959755969|-174.91959755969|-176.22172331015|-176.22172331015|-176.37507006388|-176.37507006388|-176.37507006388|-178.13896419451|-179.10996937139|-182.39995749111|-182.68885318565|-182.99168155331|-182.99168155331|-182.99168155331|-182.99168155331|-182.99168155331|-182.99168155331|-182.99168155331|-182.99168155331|-182.99168155331|-182.99168155331|-182.99168155331|-183.82409315792|-187.62357074497|-187.62357074497|-188.37129755305
05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.676172831194|13.605747437628|13.529719379381|13.356354954988|13.116504884594|13.088895083394|||13.053216140498|13.019685234217||||12.9329835194|12.771092761186|12.734803011829|12.734803011829|12.734803011829|12.734803011829|12.498114641965|12.192348913418|12.119567023256|12.119567023256|12.119567023256|12.119567023256|12.119567023256|11.928963354935|11.877182196368|11.706313661722|11.612923238036|11.612923238036|11.612923238036|11.612923238036|11.237692035301|10.895213353483|10.597486068987|-11.724245933804|-11.724245933804|-11.724245933804|-11.724245933804|-11.724245933804|-11.724245933804|-11.724245933804|-11.724245933804|-11.724245933804|-11.724245933804|-11.842402410254|-11.842402410254|10.985445398527|10.985445398527|10.985445398527|10.985445398527|10.985445398527|10.985445398527|10.985445398527|10.83766376886|10.83766376886|10.83766376886|10.83766376886|10.83766376886|10.83766376886|10.83766376886|10.83766376886|10.83766376886|10.83766376886|10.83766376886|10.83766376886|-11.837690078927|-11.837690078927|-11.837690078927|-11.837690078927|-11.837690078927|-11.837690078927|-11.837690078927|-11.837690078927|-11.837690078927|-11.837690078927|-11.837690078927|-11.837690078927|-11.837690078927|-11.837690078927|-11.837690078927|-11.837690078927|-11.837690078927|-11.837690078927|-11.837690078927|-11.837690078927|-12.325227174669|-12.325227174669|-12.325227174669|-12.325227174669|-12.325227174669|-12.379836550409|-12.379836550409|-12.379836550409|-12.379836550409|-12.379836550409|-12.379836550409|-12.379836550409|-12.379836550409|-12.379836550409|-12.379836550409|-12.379836550409|-12.379836550409|-12.379836550409||-12.379836550409|-12.379836550409|-12.379836550409|-12.379836550409|-12.379836550409|-12.379836550409|-12.379836550409|-12.379836550409|-12.379836550409|-12.453707367241|11.606341056781|11.606341056781|11.606341056781|11.549267959547|11.398046517019|11.398046517019|11.098385148186|11.008244739664|11.008244739664|11.008244739664|10.987505954708|10.987505954708|10.987505954708|10.987505954708|10.987505954708|10.987505954708|10.87556207865|10.7161257381|10.7161257381|10.662361581541|10.615402282849|10.47302758151|10.47302758151|10.391697480211|10.345774520249|10.19752768765|10.189474733782|10.062749765661|10.057796568441|10.057796568441|10.057796568441|10.057796568441|10.057796568441|10.057796568441|10.057796568441|10.057796568441|10.057796568441|9.9081070630285|9.900674789982|9.8435282374278|9.7697390206944|9.7697390206944|9.7697390206944|9.7697390206944|9.7697390206944|9.7697390206944|9.7697390206944|9.6419319188474|9.5490918648578|9.5490918648578|9.5490918648578|9.5490918648578|9.5490918648578|9.5490918648578|9.5490918648578|8.8969960816526|8.8969960816526|8.8786062275727|8.7173408441366|8.4762119112877|8.3416248227124|8.282638380369|8.2365423545136|8.1703246815221|8.0261944911233||7.7454936395476|-8.8349832883467|-8.8349832883467|-8.8349832883467|-8.8349832883467|-8.8349832883467|-8.8349832883467|||-8.8349832883467|-8.8349832883467|-8.8349832883467|-8.8349832883467|-8.8349832883467|-8.8349832883467|-8.8349832883467|-8.8982203290037|-8.8982203290037|-9.3727448036463|-9.7207148281113|-9.7207148281113|-9.7207148281113|-9.7207148281113|-9.7207148281113|-9.7207148281113|-9.921905010649|-10.011839038474|-10.322320759675|-10.381160856957|-10.381160856957|-10.381160856957|-10.520456183481|-10.73772940429|-11.831365688994|10.886546879159|10.886546879159|10.886546879159|10.886546879159|10.886546879159|10.886546879159
05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP|-29.612697815388|-29.612697815388|-29.612697815388|-29.612697815388|-29.612697815388|-29.612697815388|-29.850219964417|-29.953533953904|-29.953533953904|-29.953533953904|-29.953533953904|-29.953533953904|-29.953533953904|-29.953533953904|-29.953533953904|-29.953533953904|28.064660084843|28.064660084843|28.064660084843|28.064660084843|28.064660084843|28.064660084843|28.064660084843|28.064660084843|28.064660084843|28.064660084843|28.000355818797|28.000355818797|28.000355818797|27.972617576441|27.91402037709|27.904467085655|27.7938528896|27.590390827989|27.414324180656|-28.429720834254|||-28.429720834254|-28.429720834254||||-28.429720834254|-28.429720834254|-28.429720834254|-28.429720834254|-28.429720834254|-28.429720834254|-28.429720834254|-28.429720834254|-28.429720834254|-28.58024549855|-28.919717368961|-29.213573519257|-29.392859847311|-29.547622476423|-29.570191622424|-29.570191622424|-29.570191622424|-29.570191622424|-29.570191622424|-29.570191622424|-29.570191622424|-29.570191622424|-29.570191622424|-29.570191622424|-29.722435369147|-30.144372399265|-30.740970540504|-31.226078060447|-31.637308998437|-32.66645338307|-33.555641605487|-33.555641605487|-33.555641605487|31.5375652931|31.5375652931|31.5375652931|31.5375652931|31.5375652931|31.5375652931|31.5375652931|31.5375652931|31.400074709551|31.191748660026|31.076942701271|30.871602026545|30.820588951574|30.820588951574|30.820588951574|30.820588951574|30.52287576515|30.327008445548|30.327008445548|30.219764341895|30.219764341895|29.779922860237|29.779922860237|29.779922860237|29.444358394513|28.890954280307|28.444079640974|28.444079640974|28.224842236808|28.224842236808|28.224842236808|28.224842236808|28.224842236808|28.185935521977|27.905415386701|27.905415386701|27.905415386701|27.905415386701|27.56157265189|27.221191517542|26.997074704384|-28.975458225994|-28.975458225994|-28.975458225994|-28.975458225994|-28.975458225994|-28.975458225994|-28.975458225994|-28.975458225994|-28.975458225994|-28.975458225994|-28.975458225994|-28.975458225994|-28.975458225994|-28.975458225994|-28.975458225994|-28.975458225994|-28.975458225994|-28.975458225994||-28.975458225994|-29.020937313008|-29.020937313008|-29.12333525084|-29.12333525084|-29.12333525084|-29.203706194544|-29.3402289567|-29.478032343653|-29.764479682475|27.741075671713|27.741075671713|27.590082659766|27.372314257141|27.316460603604|27.257179041846|27.174643061938|27.104189558752|27.104189558752|26.821322410116|26.520914679113|26.257610816209|26.257610816209|26.250122726459|26.125137104479|26.111263131529|26.076404411958|25.818226848892|25.525806465471|25.487007289821|25.435564418296|25.3256263685|25.045140684951|-26.021868175215|-26.021868175215|-26.021868175215|-26.021868175215|-26.021868175215|-26.110409782933|-26.376739877005|-26.376739877005|-26.604711207571|-26.646901193396|-27.043778383219|-27.279198500276|25.553602385259|25.553602385259|25.553602385259|25.365114821037|25.319264127457|25.319264127457|25.319264127457|25.319264127457|25.319264127457|25.210293877615|25.01977137779|24.81363539403|24.659594479593|24.31028169864|24.31028169864|24.31028169864|24.283646204666|24.09863678344|24.09863678344|23.948485654017|23.739983869284|23.527759367327|23.386965426259|23.386965426259|23.386965426259|23.386965426259|23.386965426259|23.386965426259|23.386965426259|23.386965426259||23.11847524149|23.11847524149|23.020528363992|22.74225420401|22.499726342332|22.402474773341|21.899971419367|||21.524968604018|-23.51262822276|-23.51262822276|-23.51262822276|-23.51262822276|-23.51262822276|-23.51262822276|-23.51262822276|-23.51262822276|-24.186253072218|-24.701392493199|-24.834880336071|-25.177644499965|-25.358493549766|-25.845548134316|-25.951009216001|-25.951009216001|-25.951009216001|-25.951009216001|-25.951009216001|-25.951009216001|-25.951009216001|-25.951009216001|-25.951009216001|-25.951009216001|-25.951009216001|-26.21223220791|-26.274701753872|-27.183002224253|-27.955505349658|26.087331631537
05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP|6.8042673618474|6.8042673618474|6.8042673618474|6.8042673618474|6.8042673618474|6.8042673618474|6.8042673618474|6.734635806843|6.6743954031162|6.6267040496769|6.6267040496769|6.6267040496769|6.6267040496769|6.6267040496769|6.6267040496769|6.6267040496769|6.6267040496769|6.6267040496769|6.6267040496769|6.6267040496769|6.6267040496769|6.6267040496769|6.6267040496769|6.6267040496769|6.6267040496769|6.6267040496769|6.6267040496769|6.6267040496769|6.6267040496769|6.6267040496769|6.5763378149605|6.5346816876756|6.5346816876756|6.5346816876756|6.5063127786171|6.433125393286||-6.6995283948579|-6.6995283948579|-6.6995283948579|||-6.6995283948579|-6.6995283948579|-6.6995283948579|-6.6995283948579|-6.6995283948579|-6.6995283948579|-6.6995283948579|-6.6995283948579|-6.6995283948579|-6.6995283948579|-6.6995283948579|-6.7489203465425|-6.7844064961931|-6.7844064961931|-6.7844064961931|-6.7844064961931|-6.7844064961931|-6.7844064961931|-6.7844064961931|-6.7844064961931|-6.7844064961931|-6.7844064961931|-6.7844064961931|-6.7844064961931|-6.7844064961931|-6.7844064961931|-6.7844064961931|-6.8487851102111|-6.8864279542761|-6.9353404271854|-6.9353404271854|-6.9353404271854|-6.982044827966|-6.9939386447581|-7.0904874890284|-7.2638748055516|-7.3165277513992|7.1674041094296|7.1674041094296|7.1674041094296|7.1674041094296|7.1484004489015|7.1484004489015|7.1484004489015|7.079889561449|-7.3032625169789|-7.3032625169789|-7.3032625169789|-7.3032625169789|-7.3175140455073|-7.3344599753293|-7.3555109268728|-7.407790025771|-7.423099845317|-7.4258642177855|-7.4258642177855|-7.4454048983559|-7.4529352432723|-7.4529352432723|-7.4529352432723|-7.463816881868|-7.4725744202101|-7.4950825058049|-7.5004219797667|-7.5004219797667|-7.5004219797667|-7.5365800622896|-7.5800889602188|-7.6967655145332|-7.7902952789382|-7.8231057722388|-7.8249065585355|-7.8249065585355|-7.8249065585355|-7.8249065585355|-7.8249065585355|-7.8249065585355|-7.8249065585355|-7.8521211304591|-7.8521211304591|-7.8521211304591|7.5490412737395|7.5490412737395|7.5490412737395|7.5490412737395|7.5490412737395|7.5490412737395|7.5490412737395|7.5490412737395|7.4383792905306|-7.8528652038722|-7.8528652038722|-7.864849868367|-7.9209445747511|-7.9298454664231|-7.9298454664231|-7.9298454664231|-7.9550811701126|-7.9550811701126|-7.9550811701126|-7.9550811701126|-7.9550811701126|-7.9550811701126|-7.9550811701126|-7.9550811701126|-7.9550811701126|-7.9550811701126|-7.9550811701126|-7.9550811701126|-7.9550811701126|-7.9550811701126|-7.9550811701126|-7.9550811701126|-8.0795346822018|7.7996973055231|7.7996973055231|7.7996973055231|7.7996973055231|7.7996973055231|7.7996973055231|7.7996973055231|7.7996973055231|7.7996973055231|7.7996973055231|7.756330492058|-8.0715952372392|-8.0715952372392|-8.0715952372392|-8.0715952372392|-8.0715952372392|-8.0715952372392|-8.0715952372392|-8.0715952372392|-8.078327538035|-8.078327538035|-8.1120305077474|-8.1122559459387|-8.1270711724281|-8.1270711724281|-8.1270711724281|-8.1270711724281|-8.1270711724281|-8.1270711724281|-8.1270711724281|-8.1270711724281|-8.1270711724281|-8.1270711724281|-8.2134125833511|-8.2482360606723|-8.279180403763|-8.279180403763|-8.3240894699692|-8.4828772439559|8.0769518452472|8.0769518452472|8.0769518452472|7.9960578898132|7.9407506964752|7.9407506964752|7.8821607075293|7.8821607075293|7.7912902260444|7.5880998135299|7.4734443294439|7.3843826836385|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|||-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-7.7119152815533|-8.2076407175758|-8.2076407175758|-8.2076407175758|-8.2495561800741|-8.2495561800741|-8.2711734200344|-8.3079709106933|-8.3183007300177|-8.3242227302965|-8.3585809852212|-8.3606454162167|-8.4121044488525|-8.4121044488525|-8.4121044488525|-8.4121044488525|-8.429560697937|-8.531178727044|-8.5451982973828|-8.6004765297323|-8.6217384170273|-8.6217384170273|-8.6217384170273
05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP|46.609748955132|46.609748955132|46.609748955132|46.609748955132|46.609748955132|46.609748955132|46.316388363708|45.973765526732|45.768071663071|45.489524324392|44.573983817755|44.573983817755|44.573983817755|44.573983817755|44.573983817755|44.573983817755|44.573983817755|44.573983817755|44.573983817755|44.573983817755|44.573983817755|44.573983817755|44.573983817755|44.573983817755|44.573983817755|44.573983817755|44.573983817755|43.946094360019|43.570658831757|43.54240052453|43.452037190107|43.452037190107|42.852263502178|41.758165760189|41.758165760189|41.758165760189||41.758165760189|41.758165760189|41.758165760189|||41.758165760189|41.758165760189|41.758165760189|41.758165760189|36.96740640021|35.347116823734|33.793539481841|33.793539481841|33.793539481841|33.793539481841|33.793539481841|33.793539481841|33.793539481841|33.793539481841|33.793539481841|33.793539481841|33.793539481841|33.793539481841|33.793539481841|33.793539481841|33.793539481841|33.793539481841|33.793539481841|33.793539481841|33.793539481841|33.793539481841|33.793539481841|33.793539481841|33.793539481841|33.793539481841|-35.838700489198|-35.838700489198|-35.838700489198|-35.838700489198|-35.838700489198|-35.838700489198|-36.201167796259|-36.201167796259|-36.201167796259|-36.359629867479|-36.519032423148|-36.95725922281|-37.363622291159|-37.879024937497|-38.135026351993|-39.163918804664|-39.590465889527|-40.247738054675|-40.514154411336|-40.726838616287|-41.621488071984|-42.237763591945|-43.316960012847|-43.650832786308|-43.650832786308|-43.650832786308|-43.650832786308|-44.256480153122|-44.359976591577|-45.608309019395|-46.253678468409|-48.320752624607|44.139242657016|44.139242657016|44.139242657016|44.139242657016|44.139242657016|43.07693641273|42.393818405909|42.201464895454|40.854406202333|40.528360840132|40.528360840132|40.528360840132|40.528360840132|40.528360840132|40.528360840132|40.528360840132|40.528360840132|40.528360840132|40.528360840132|40.528360840132|40.528360840132|40.528360840132|39.334397229209|39.334397229209|-43.812743228981||-43.812743228981|-43.812743228981|-43.812743228981|-43.812743228981|-43.812743228981|-44.405824707955|-44.681028326507|-44.681028326507|-44.681028326507|-44.681028326507|-45.001142457851|40.944085586798|40.944085586798|40.944085586798|40.944085586798|40.944085586798|40.944085586798|40.944085586798|40.944085586798|40.944085586798|40.944085586798|40.944085586798|40.056587276062|40.056587276062|38.898986243761|-42.649693245405|-42.649693245405|-42.649693245405|-42.649693245405|-43.002439440085|-44.252709853201|-44.466900811757|-44.927110232871|-45.091233931163|-45.264177947107|-45.264177947107|-45.368531179498|-45.681828993424|-45.681828993424|-46.082587261845|-46.333429782312|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594||42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594|42.863504814594||42.863504814594|39.931673499709|38.943544948015|-45.482200638199|-45.482200638199|-45.482200638199|-45.482200638199|-45.482200638199|-45.482200638199|||-45.482200638199|-45.482200638199|-45.482200638199|-45.482200638199|-45.885778020647|-47.336976341436|-47.763309165316|-48.906453526106|-49.076615240934|-49.618462141755|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242|46.329789671242
05924|949054|/equities/clipper-logistics-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP|138.40378039071|138.40378039071|138.40378039071|138.40378039071|138.40378039071|138.40378039071|138.40378039071|138.40378039071|138.40378039071|138.40378039071|138.40378039071|138.18197126068|138.09108341708|138.07898445675|138.05060417943|138.05060417943|138.03400752603|137.81556222239|137.79506744057|137.77229546076|137.68554688096|137.68554688096|137.52838559283|137.34265099779|137.28072146591|137.16746710866|137.04162893394|137.00180721393|136.81311861796|136.44791144048|136.2643445191|136.06038127312|135.73374934074|135.5486135999|135.24290874706|135.04767892876|||134.88631924566|134.32923750277||||134.09915430673|133.75461877859|133.27180305097|132.9131085671|132.48123733611|132.0569317298|131.40770599101|130.78634253314|129.78482469774|94.503902310086|94.503902310086|94.503902310086|94.503902310086|94.037667029382|93.017238034798|93.017238034798|93.017238034798|90.652487213957|-104.09254529236|-104.09254529236|-104.09254529236|-104.48003275009|-104.48003275009|-104.48003275009|-106.677814082|-107.13090894365|-107.82878279844|-108.39309623682|-108.70086486791|-108.70086486791|-108.70086486791|-108.70086486791|-108.70086486791|-110.57873755533|-111.85415088952|-113.29349912339|-114.7705588201|-115.63395127757|-116.61550447128|-117.66408340462|-117.66408340462|-117.66408340462|-117.66408340462|-117.66408340462|-117.66408340462|-119.12443384121|110.62365274922|110.62365274922|110.62365274922|110.62365274922|110.62365274922|110.62365274922|110.62365274922|110.62365274922|110.62365274922|110.62365274922|110.62365274922|110.62365274922|110.62365274922|110.62365274922|110.62365274922|110.62365274922|110.62365274922|110.62365274922|110.62365274922|109.615171332|108.8701894818|108.8701894818|108.8701894818|108.14465650566|107.4909300393|107.4909300393|106.81214550536|106.5801631985|106.54464138412|106.54464138412|105.60515751732|103.93906619695|102.16563275288|101.55070255013|101.05889331818|101.05889331818|100.6570362387|100.6570362387|100.6570362387|100.6570362387|100.57448496398|98.993867604565|97.482076557291|97.053183977266|97.053183977266|93.859091273568|91.254548911278|90.910608799396|-97.760766049652|-97.760766049652|-97.760766049652|-97.760766049652|-97.760766049652|-97.760766049652|89.551717003074|89.551717003074|89.551717003074|89.551717003074|89.551717003074|89.551717003074|89.551717003074|88.340798280732|87.365892318667|87.365892318667|87.365892318667|87.365892318667|87.365892318667|87.312101474273|86.599147562154|86.599147562154|86.599147562154|86.599147562154|86.43969127765|-93.698853827941|-93.698853827941|-93.698853827941|-93.698853827941|-93.698853827941|-93.698853827941|-93.698853827941|-93.698853827941|-93.698853827941|-93.698853827941|-93.813791826411|-93.813791826411|-93.813791826411|-95.743101944575|88.780636131668|88.780636131668|88.780636131668|88.780636131668|88.463135180532|88.463135180532|88.220147064062|86.722387237386||85.16376317324||83.620849326604|83.012634701043|83.012634701043|||83.012634701043|83.012634701043|82.636259337829|81.97883033747|81.97883033747|81.97883033747|81.97883033747|81.97883033747|81.97883033747|81.97883033747|81.97883033747|81.97883033747|81.97883033747|81.12351509135|81.12351509135|81.12351509135|81.12351509135|81.12351509135|81.053902266214|78.937666387237|78.586300393914|-86.771107604867|-86.771107604867|-86.771107604867|-86.771107604867|-86.771107604867|-86.771107604867||||-86.771107604867|-86.771107604867|-86.771107604867|-86.771107604867|-86.771107604867|-86.771107604867|-89.432232006545|-89.432232006545|-89.624700025447|-92.132998417624|-94.664442431936|-96.422767907025|-96.422767907025|-97.486406411993|-100.05156759671|-100.06546206561|-100.06546206561|-100.06546206561|-100.06546206561|-100.06546206561|-100.06546206561|-100.06546206561|-100.06546206561|-100.06546206561|-100.06546206561|-101.29563191604|-101.29563191604|-103.13403800539|-104.77670694515|-105.72856987582
05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP|14.738367095712|14.738367095712|14.738367095712|14.738367095712|14.738367095712|14.738367095712|14.738367095712|14.602552208787|14.602552208787|14.440613836586|14.335257969566|14.335257969566|14.335257969566|14.335257969566|13.863546637189|13.863546637189|13.79838533257|13.608206323502|13.57967340032|13.336171044731|13.336171044731|13.156856843524|13.030118844219|13.030118844219|13.030118844219|12.735132214435|12.735110822941|12.735110822941|12.735110822941|12.735110822941|-13.431901082547|-13.431901082547|-13.431901082547|-13.431901082547|-13.431901082547|-13.431901082547||-13.431901082547|-13.431901082547|-13.431901082547|||-13.431901082547|-13.431901082547|-13.431901082547|-13.431901082547|-13.431901082547|-13.439102099632|-13.439102099632|-13.439102099632|-13.439102099632|-13.439102099632|-13.439102099632|-13.439102099632|-13.439102099632|-13.439102099632|-13.439102099632|-13.439102099632|-13.439102099632|-13.439102099632|-13.439102099632|-13.439102099632|12.405163912947|12.405163912947|12.405163912947|12.405163912947|12.405163912947|12.405163912947|12.405163912947|12.405163912947|12.405163912947|12.405163912947|12.405163912947|12.405163912947|12.405163912947|12.405163912947|12.405163912947|12.405163912947|12.405163912947|12.405163912947|12.405163912947|12.405163912947|12.405163912947|12.405163912947|12.315737888741|-13.572106718504|-13.572106718504|-13.572106718504|-13.572106718504|-13.572106718504|-13.572106718504|12.676677438047|12.676677438047|12.676677438047|12.676677438047|12.676677438047|12.676677438047|12.531863658987|12.379848552372|11.974134010329|11.974134010329|11.892543156961|11.892543156961|11.892543156961|11.808381380879|11.582075642758|11.582075642758|11.539055935737|11.539055935737|11.539055935737|11.539055935737|11.539055935737|11.510377727168|11.510377727168|11.498274924357|11.498274924357|11.498274924357|-12.667538192394|-12.667538192394|-12.667538192394|-12.667538192394|11.891751628238|11.891751628238|11.891751628238|11.891751628238|11.891751628238|11.891751628238|11.891751628238|11.891751628238|11.891751628238|11.891751628238|11.88027912281|11.754850554148|11.754850554148|11.725232444714|11.725232444714|11.725232444714|11.725232444714|11.689644134161|11.689644134161|11.689644134161|11.689644134161|11.689644134161|11.689644134161|11.689644134161|11.689644134161|11.689644134161|11.689644134161|11.689644134161|11.689644134161|11.689644134161|11.689644134161|11.689644134161|11.689644134161|11.689644134161|11.654151089247|11.654151089247|11.654151089247|11.654151089247|11.506344005808|11.506344005808|11.506344005808|11.345382025225|11.198757863026|10.759269578934|-11.598336524118|-11.598336524118|-11.598336524118|-11.598336524118|-11.598336524118|-11.598336524118|-11.598336524118|-11.598336524118|-11.598336524118|-11.598336524118|-11.628151966851|-11.732641161393|10.785138711103|10.785138711103|10.785138711103|10.785138711103|10.785138711103|10.785138711103|10.785138711103|10.785138711103|10.764043287843|10.594492970142|10.567979777689|10.567979777689|10.567979777689|10.567979777689|10.567979777689|10.567979777689|10.463310732704|10.273123174091|10.077359258223|9.8837327019912|9.7702254739492|9.7702254739492|9.6430281496808|9.6011457503045|9.6011457503045|9.4612733059684|9.2034548042193|9.2034548042193|9.0146721466797|8.9179447969844|8.9179447969844|8.9179447969844|8.9179447969844|8.6738270478171|8.3989742814084|8.2919162708941|7.7468508038722|7.5034456025454|7.3156051933714|7.3156051933714|7.3156051933714|7.3156051933714|||7.3156051933714|-8.088430292408|-8.088430292408|-8.088430292408|-8.088430292408|-8.088430292408|-8.088430292408|-8.088430292408|-8.088430292408|-8.7324224390369|-9.149358422423|-9.3090092946695|-9.3719614659239|-9.3719614659239|-9.3719614659239|-9.3719614659239|-9.3719614659239|-9.3719614659239|-9.3719614659239|-9.5178268428946|-9.5178268428946|-9.5178268428946|-9.5178268428946|-9.5178268428946|-9.5178268428946|-9.5178268428946|-9.5178268428946|-9.5178268428946|-9.5178268428946|-9.5178268428946|-9.8045300373661
05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP|-19.273195798147|-19.273195798147|-19.273195798147|-19.273195798147|-19.273195798147|-19.273195798147|-19.273195798147|-19.273195798147|-19.273195798147|-19.273195798147|-19.273195798147|-19.273195798147|-19.273195798147|-19.273195798147|-19.333550937693|-19.570611750329|-19.760015248326|-19.760015248326|-19.964460106986|-20.048289003524|-20.101947355544|-20.101947355544|-20.101947355544|-20.215496646337|19.294338843278|19.294338843278|19.294338843278|19.294338843278|19.294338843278|19.294338843278|19.153633580684|19.153633580684|19.153633580684|-19.77203156307|-19.77203156307|-19.77203156307||-19.77203156307|-19.77203156307|-19.77203156307|||-19.77203156307|-19.77203156307|-19.77203156307|-19.77203156307|-19.77203156307|-19.77203156307|-19.798923140927|-19.958803528065|-20.067559314563|-20.203955624715|-20.351673671512|-20.351673671512|-20.461860308943|-20.479797429166|-20.479797429166|-20.479797429166|-20.479797429166|-20.479797429166|-20.479797429166|-20.479797429166|-20.479797429166|-20.479797429166|-20.68533004028|-20.730921779545|-20.787136645749|-20.81004524873|-20.81004524873|-20.833383461351|-20.859314808707|-20.892264856657|-20.892264856657|-20.892264856657|-20.892264856657|-20.916704817178|-20.916704817178|-20.916704817178|-20.916704817178|-20.965782557993|-21.059202630287|-21.127095425577|-21.127095425577|-21.127095425577|-21.258944432883|-21.258944432883|-21.258944432883|-21.287715612681|-21.341906744939|-21.365316622912|-21.365316622912|-21.508685793544|-21.610397098469|-21.610397098469|-21.610397098469|-21.610397098469|-21.610397098469|-21.639329855097|-21.643808967702|-21.643808967702|-21.643808967702|-21.643808967702|-21.643808967702|-21.643808967702|-21.643808967702|-21.643808967702|-21.705759340847|-21.705759340847|-21.705759340847|-21.705759340847|-21.705759340847|-21.806398716596|-21.915442933669|-22.081048318667|-22.103955897334|-22.103955897334|-22.103955897334|-22.103955897334|-22.103955897334|-22.103955897334|-22.103955897334|-22.103955897334|-22.103955897334|-22.218283715781|-22.317537483172|-22.336153331285|-22.517949120739|-22.534672008738|-22.534672008738|-22.534672008738|-22.534672008738|-22.534672008738|-22.534672008738|-22.534672008738|-22.54193370384|-22.54193370384|-22.54193370384|-22.54193370384|-22.54193370384|-22.54193370384|-22.54193370384|-22.54193370384|-22.54193370384|-22.54193370384|-22.54193370384|-22.54193370384|-22.771925328937|-22.771925328937|-22.771925328937|-22.94126700615|-22.94126700615|-22.993073561182|-23.097860127014|-23.386511358202|-23.754456979898|-24.318840643727|-24.727580584817|-24.727580584817|23.64502922605|23.64502922605|23.64502922605|23.64502922605|23.64502922605|23.64502922605|23.64502922605|23.338920980808|23.080767332914|23.080767332914|23.039741184317|22.816379072493|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|22.708164290171|21.834070924897|21.807300519037|21.616445487393|21.362717886383|21.246801330308|21.246801330308|21.246801330308|21.246801330308|21.246801330308|21.246801330308|21.102002622529|20.8300026808|20.522666583791|20.522666583791|20.522666583791|20.522666583791|20.522666583791|20.522666583791|20.522666583791|20.522666583791|20.522666583791|20.33351785423||19.926131055108|19.831349243534|19.831349243534|19.831349243534|19.831349243534|19.831349243534|19.831349243534|||-21.194278435609|-21.194278435609|-21.194278435609|-21.194278435609|-21.194278435609|-21.194278435609|-21.194278435609|-21.474198240595|-21.70188659491|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.249782765374|-22.327536278814
05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP|-95.563321277226|-95.563321277226|-95.563321277226|-95.563321277226|-96.431469781227|-97.498852684572|-99.703050366802|-99.703050366802|-99.703050366802|-99.703050366802|-99.703050366802|-99.703050366802|-99.708945530171|-100.1479357028|-100.1479357028|-100.1479357028|-100.79770896434|-102.3724565241|-104.66106093959|-105.11229391712|-107.10492483178|-107.10492483178|-107.10492483178|-108.21102699747|-109.3900276236|-110.91947768047|-112.75497248785|-114.79441455355|105.36624486304|105.36624486304|105.36624486304|105.36624486304|105.36624486304||105.36624486304|105.36624486304|||105.36624486304|105.36624486304||||105.07722548171|105.07722548171|105.07722548171|102.61156064843|102.61156064843|102.61156064843|102.61156064843|102.61156064843|102.61156064843|102.61156064843|102.61156064843|102.61156064843|102.61156064843|102.61156064843|99.4191018787|99.4191018787|99.4191018787|99.4191018787|99.4191018787|99.4191018787|99.4191018787|99.4191018787|99.4191018787|99.4191018787|99.4191018787|99.4191018787|99.4191018787|99.4191018787|99.4191018787|99.4191018787|99.054558405939|97.228380510787|97.228380510787|97.228380510787|97.228380510787|97.228380510787|97.228380510787|97.228380510787|97.228380510787|97.228380510787|97.070422196365|96.795587875197|96.795587875197|95.606207054798|93.51800427828|93.358893557762|91.943217352999|91.80397278484|91.80397278484|91.738951510503|91.738951510503|91.738951510503|91.738951510503|91.738951510503|90.709943579649|90.452404021009|90.452404021009|90.358226774781|89.79802915636|89.064476247002|88.358097959559|88.358097959559|88.358097959559|88.358097959559|88.189552440689|87.424501779395|87.410554650445|-97.128154207549|-97.128154207549|-97.128154207549|-97.128154207549|-97.128154207549|-97.128154207549|-97.128154207549|-97.128154207549|-97.128154207549|-97.128154207549|-97.128154207549|-97.128154207549|-97.128154207549|-100.55072681251|86.814404883579|86.814404883579|86.814404883579|86.814404883579|86.814404883579|86.814404883579|86.814404883579|84.396560896983|-95.47959037785|-95.47959037785|-95.47959037785|-95.47959037785|85.482604686292|85.482604686292|85.482604686292|85.482604686292|85.482604686292|85.482604686292|85.482604686292|85.482604686292|84.247059007125|84.247059007125|84.247059007125|84.247059007125|84.247059007125|84.247059007125|83.510621542884|82.872911977716|81.775459448438|80.592300818908|80.592300818908|80.592300818908|80.592300818908|80.592300818908|80.592300818908|80.592300818908|80.592300818908|80.592300818908|79.382165159399|79.382165159399|78.152402257053|77.152671548092|76.589080515133|-83.565212858122|-83.565212858122|-83.565212858122|-83.565212858122|-83.565212858122|-84.458570520526|-85.036814468444|-85.036814468444||-85.682568834159|-87.325073769726|-88.498242735173|-88.498242735173|-89.411938746004|-91.191043305428|-91.456097060365|-91.456097060365|-91.456097060365||-91.456097060365|-91.456097060365|-91.456097060365|-92.973444229941|-94.321533081684||-94.321533081684|-95.060037689908|-95.213928732059|-96.779366529409|-97.360411154368|-97.878139877898|-97.878139877898|-97.878139877898|-97.878139877898|-97.878139877898|-97.878139877898|-97.878139877898|-97.878139877898|-97.878139877898|-97.878139877898|-97.878139877898|-97.878139877898|-97.878139877898|-97.878139877898||-97.878139877898|-97.878139877898|-98.375712501321|-100.72856724187|86.479365747022|85.871519531196|-97.365924884468|||-97.365924884468|-97.365924884468|-97.365924884468|-97.365924884468|-97.365924884468|-97.365924884468|-97.365924884468|-97.365924884468|-97.365924884468|-103.66213655647|-105.98015520503|-109.21128678244|-109.86022606506|-109.86022606506|-112.52802870687|-112.70892188743|-114.32658055309|-115.44064090521|-117.0729364584|-118.17548054569|-119.03942393056|-120.15552281537|-120.15552281537|-120.15552281537|-121.03946801467|-122.14385521459|-123.98205939981|-126.38844971499|-126.38844971499|-126.38844971499|-126.38844971499
05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP|-1580.8350356902|-1580.8350356902|-1580.8350356902|-1580.8350356902|-1607.5944841002|-1629.2716490002|-1656.4129433336|-1687.1254925929|-1720.1394362143|-1722.3771513492|-1751.5301681658|-1774.4508248961|-1774.4508248961|-1818.278694329|-1839.75410481|-1874.1712275667|-1921.3013639629|-1938.3904044033|-1938.4893382259|-1975.2659313621|-1981.7138109466|-1981.7138109466|-1981.7138109466|-1981.7138109466|-2093.0153454962|-2111.0310140727|-2111.0310140727|-2111.0310140727|-2111.0310140727|-2111.0310140727|-2111.0310140727|-2111.0310140727|-2111.0310140727|-2111.0310140727|-2111.5197704602|-2111.5197704602||-2121.1330782891|-2145.1272729009|-2145.1272729009|||-2145.1272729009|-2145.1272729009|-2145.1272729009|-2145.1272729009|-2145.1272729009|-2145.1272729009|-2145.1272729009|-2145.1272729009|-2156.1756455567|-2156.1756455567|-2169.6396061741|-2205.1551179712|-2261.5612421903|-2282.8458246558|-2287.0509162843|-2303.0534684765|-2303.0534684765|-2303.0534684765|-2303.0534684765|-2303.0534684765|-2303.0534684765|-2303.0534684765|-2303.0534684765|-2303.0534684765|-2303.0534684765|-2303.0534684765|-2311.1705205294|-2339.6339116994|-2341.8154574438|-2381.461619382|-2429.9573548688|-2444.3970609654|-2483.2189566282|-2485.8061276457|-2485.8061276457|-2485.8061276457|-2485.8061276457|-2485.8061276457|-2485.8061276457|-2485.8061276457|-2485.8061276457|-2485.8061276457|-2485.8061276457|-2485.8061276457|-2485.8061276457|-2485.8061276457|-2536.8247606897|-2536.8247606897|-2536.8247606897|-2536.8247606897|-2536.8247606897|-2536.8247606897|-2587.7651997029|-2587.7651997029|-2587.7651997029|-2587.7651997029|-2587.7651997029|-2587.7651997029|-2587.7651997029|-2587.7651997029|-2587.7651997029|-2587.7651997029|-2587.7651997029|-2587.7651997029|-2587.7651997029|-2629.739110781|-2675.2656786456|-2702.5174207173|2296.1558014852|2296.1558014852|2296.1558014852|2226.9879614162|2226.9879614162|2226.9879614162|2226.9879614162|-2363.5951093627|-2363.5951093627|-2371.1764964059|-2371.1764964059|-2371.1764964059|-2371.1764964059|-2371.1764964059|-2373.3223544662|-2373.3223544662|-2373.3223544662|-2423.3581716292|-2440.9535240324||-2452.7261378138|-2470.5421350889|-2470.5421350889|-2470.5421350889|-2470.5421350889|-2470.5421350889|-2470.5421350889|-2501.7134834321|-2516.2698289999|-2516.2698289999|-2516.2698289999|-2516.2698289999|-2516.2698289999|-2516.2698289999|-2516.2698289999|-2516.2698289999|-2516.2698289999|-2580.5053899695|2245.1472792053|2245.1472792053|2245.1472792053|2245.1472792053|2245.1472792053|2245.1472792053|2245.1472792053|2245.1472792053|2245.1472792053|2173.8136001587|2021.6217285909|2021.6217285909|2017.3574762122|2012.6194180135|2009.1049089039|2000.338787671|1963.8441823099|1963.8441823099|1956.9046958391|1939.4717974601|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821||1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1912.6573540821|1868.3970600912|1749.9967334347|1736.4774486848|1736.4774486848|1645.3822789074|1645.3822789074|1645.3822789074|1645.3822789074|1645.3822789074||1645.3822789074|1609.7025321193|1578.6694801326|1577.3660524151|-1750.0645687678|-1750.0645687678|-1750.0645687678|-1755.6453891737|-1755.6453891737|||-1755.6453891737|-1755.6453891737|-1755.6453891737|-1755.6453891737|-1760.7515626525|-1760.7515626525|-1760.7515626525|-1802.9340279661|-1802.9340279661|-1841.5933644067|-1873.6592937853|-1959.9659063977|-1967.9332057186|-1967.9332057186|-1994.9851871819|-1994.9851871819|-1994.9851871819|-1994.9851871819|-1994.9851871819|-1994.9851871819|-1994.9851871819|-1994.9851871819|-1994.9851871819|-1994.9851871819|-1994.9851871819|-1994.9851871819|-1994.9851871819|-1994.9851871819|-1994.9851871819|-2002.8725387091|-2011.5250430101
05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP|83.305456773126|83.305456773126|83.305456773126|83.305456773126|83.305456773126|83.305456773126|82.978282760342|80.947491052584|80.947491052584|80.947491052584|80.947491052584|80.947491052584|80.947491052584|80.847211178626|80.637299654029|80.637299654029|80.446998937419|80.352220278637|80.180645230437|80.180645230437|80.180645230437|80.180645230437|79.956273665058|79.628114882354|79.628114882354|79.197904577127|78.864338334259|78.585605519123|78.585605519123|74.195186912655|74.195186912655|73.650209545691|73.166898647501|-76.286017458864|-76.286017458864|-76.286017458864||-76.286017458864|-76.286017458864|-76.286017458864|||-76.286017458864|-76.906683437502|-77.04487622291|-77.04487622291|-77.04487622291|-77.04487622291|-77.04487622291|-77.04487622291|-77.04487622291|-77.594301149913|-77.954780920422|-78.112884902179|-78.112884902179|-78.112884902179|-78.112884902179|-78.112884902179|-78.112884902179|-78.112884902179|-78.112884902179|-78.112884902179|-78.112884902179|-78.112884902179|-78.112884902179|-78.112884902179|-78.525424956415|-78.81158531941|-79.818428132678|-80.449296336293|-80.449296336293|-81.865886004898|-82.031969501506|76.786221223959|76.786221223959|76.786221223959|76.786221223959|76.786221223959|76.786221223959|76.786221223959|76.786221223959|76.786221223959|76.786221223959|76.786221223959|76.786221223959|76.786221223959|76.786221223959|76.368024938513|75.146900531507|75.146900531507|75.146900531507|75.146900531507|75.146900531507|75.146900531507|74.965001912607|74.965001912607|74.965001912607|74.965001912607|74.965001912607|74.965001912607|74.965001912607|74.797532594367|74.797532594367|74.478565189434|74.478565189434|74.478565189434|74.478565189434|74.478565189434|74.353961491135|73.599331142906|73.599331142906|72.854812889633|72.470138597559|72.470138597559|72.111265023628|-76.084874248806|-76.084874248806|-76.084874248806|-76.084874248806|-76.084874248806|-76.084874248806|-76.084874248806|-76.084874248806|-76.97763729129|-77.902927610982|-77.959921313941|-77.959921313941|-77.959921313941|-77.959921313941||-77.959921313941|-77.959921313941|-77.959921313941|-77.959921313941|-78.377688568632|-78.708545227624|-79.037272475138|-79.14141106382|-79.251570222278|-80.179518908814|-80.279036556442|-80.279036556442|-81.076709573754|-81.741437430583|-81.741437430583|-81.741437430583|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|77.313723702705|76.992867487787|76.992867487787|76.474456961643|76.474456961643|76.474456961643|76.474456961643|75.204949043074|74.299946517723|73.576475025421|73.576475025421|73.357193285896|72.941328585891|72.868141347333|72.459049417095|72.393604274667|72.393604274667||72.393604274667|72.393604274667|72.393604274667|72.393604274667|72.393604274667|72.393604274667|72.393604274667|72.393604274667|72.393604274667|72.393604274667|72.393604274667|72.393604274667|72.393604274667|72.393604274667||71.520667601599|70.345185545831|70.233545175028|69.72615672795|68.359450960944|68.359450960944|67.316057047127|-73.574582527817|-73.574582527817|||-73.574582527817|-73.574582527817|-73.574582527817|-73.574582527817|-73.574582527817|-73.574582527817|-73.574582527817|-73.743313787823|-73.743313787823|67.915046411231|67.915046411231|67.305602715496|67.295115230352|67.111241179341|66.788807803376|66.788807803376|66.788807803376|66.698675930482|66.06318279841|66.06318279841|65.336870793264|64.913184090633|64.659098011673|62.921215011478|62.856906839875|62.202119558683|62.193205743494|62.193205743494|62.193205743494|62.193205743494|62.193205743494
05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP|8.9899570899469|8.9899570899469|8.9605074411478|8.9217970533085|8.9217970533085|8.9217970533085|8.9217970533085|8.8167245920728|8.8167245920728|8.8167245920728|8.7464502015024|8.7464502015024|8.7093386591942|8.7093386591942|8.7093386591942|8.7093386591942|8.7093386591942|8.7093386591942|8.7093386591942|8.7093386591942|8.7093386591942|8.6991543064231|8.6991543064231|8.6991543064231|8.6991543064231|8.6991543064231|8.6991543064231|8.6551712099837|8.6307455239613|8.6074946387961|8.5838830718679|8.5719563925239|8.5719563925239|8.5719563925239|8.5719563925239|8.5719563925239|||8.5719563925239|8.5719563925239||||8.5719563925239|8.5719563925239|8.5719563925239|8.5719563925239|8.5719563925239|8.5719563925239|8.5719563925239|8.5719563925239|8.5719563925239|8.5719563925239|8.5719563925239|8.5719563925239|8.5719563925239|8.45550711552|-8.9592580850452|-8.9592580850452|-8.9592580850452|-8.9592580850452|-8.9592580850452|-8.9592580850452|-8.9592580850452|-8.9592580850452|-8.9592580850452|-8.9592580850452|-8.9592580850452|-9.0836196536851|-9.3062441740911|-9.4424936941907|-9.5649927646634|-9.6267196316185|-9.6267196316185|-9.6697768923018|-9.6697768923018|-9.6897355206837|-9.6897355206837|-9.6897355206837|-9.7980391325807|-9.8002334777042|-9.8002334777042|-10.048188768747|9.2590002413442|9.2590002413442|9.2590002413442|9.2590002413442|9.2590002413442|9.2590002413442|9.2590002413442|9.2590002413442|9.2590002413442|9.2590002413442|9.2590002413442|9.2590002413442|9.2590002413442|9.2590002413442|9.1056173748018|9.1056173748018|9.1056173748018|-9.5855026345014|-9.5855026345014|-9.5855026345014|-9.5855026345014|-9.5855026345014|-9.5855026345014|-9.5908243682036|-9.5908243682036|-9.5908243682036|-9.5908243682036|-9.5908243682036|-9.5908243682036|-9.5908243682036|-9.5908243682036|-9.5908243682036|-9.5908243682036|-9.6059156552563|-9.6571280311225|-9.7156981175341|-9.7929979634724|-9.8516636239646|-9.910737446851|-10.012081846926|-10.012081846926|-10.012081846926|-10.012081846926|-10.012081846926|-10.012081846926|-10.012081846926|-10.012081846926|-10.012081846926|-10.012081846926|-10.012081846926|-10.012081846926|-10.012081846926||-10.035645839609|-10.043205163407|-10.043205163407|-10.229117019891|-10.33290747351|-10.387675059577|-10.402971970527|-10.409446695491|9.7807104902248|9.7807104902248|9.7807104902248|9.7807104902248|9.6674564499303|9.6616177182114|9.5731083028007|9.5731083028007|9.4834537100449|9.4360599067094|9.4233995042777|9.3528080639013|9.3528080639013|9.3528080639013|9.3528080639013|9.3528080639013|9.3528080639013|9.3528080639013|9.3528080639013|9.3528080639013|9.3528080639013|9.3528080639013|9.2858979632201|9.1759975143872|9.0695034894191|9.0695034894191|8.9012542312336|-9.4305448455048|-9.4305448455048|-9.4305448455048|-9.4305448455048|-9.5256106375707|-9.5256106375707|-9.6145670677835|-9.6817413199405|-9.7180759245059|-9.7180759245059|-9.895084413544|-10.06498980974|-10.06498980974|-10.06498980974|-10.06498980974|-10.06498980974|-10.06498980974|-10.06498980974|-10.22998879193|9.5446022342773|9.5446022342773|9.5446022342773|9.5446022342773|9.5446022342773|9.5446022342773|9.5446022342773|9.5446022342773|9.5446022342773|9.5446022342773|9.5446022342773|9.5446022342773|9.5446022342773|9.5446022342773|9.5262243826226|9.3835823888067|9.2806473169596|9.2340360512338|9.2340360512338|9.2340360512338|9.1455951653147||8.9917723296112|8.9064136211548|-9.6368686441644|-9.6368686441644|-9.6368686441644|-9.6368686441644|-9.6368686441644|||-9.6368686441644|-9.6368686441644|-9.6368686441644|-9.6368686441644|-9.6368686441644|-9.6368686441644|-9.6368686441644|-9.6368686441644|-9.6368686441644|-9.9915212264838|-10.166134634634|-10.261260446597|-10.27069484837|-10.27069484837|-10.27069484837|-10.27069484837|-10.374105582052|-10.482894669432|-10.556411583265|-10.556411583265|-10.556411583265|-10.556411583265|-10.556411583265|-10.641013126727|-10.656435755001|-10.656435755001|-10.771595137104|-10.879550131145|-10.986111491775|-10.986111491775|-11.064568300882
05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.114234867178|64.049154006201|64.043505892442|63.987230973428|63.97659812543|63.97659812543|63.97659812543||63.97659812543|63.97659812543|63.97659812543|63.97659812543|63.97659812543|63.97659812543|63.97659812543|63.746221071848|63.712467094669|||63.624959623824|63.566624177838|63.52402889877|63.476700810916|63.424114046635|63.365684308544|63.350761614392|63.341308921548|63.341308921548|63.341308921548|63.28173576732|63.28173576732|63.28173576732|63.28173576732|63.28173576732|63.251929986693|63.141032046982|63.062257575667|63.024733437074|63.010815608251|62.823127944986|62.747919091163|62.714352935087|62.588169673561|62.447966049643|62.392186534109|62.152428719404|61.924921138422|61.711021325473|60.012246552976|59.834451412994
05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP|-264.4397176335|-266.21079737056|-267.40088596729|-270.94542885254|-272.88380983616|-275.35145842527|-276.90995244952|-277.84838941331|-283.01309879881|-284.28160420884|-284.28160420884|-286.95757990719|258.1038768535|258.1038768535|258.1038768535|258.1038768535|258.1038768535|258.1038768535|258.1038768535|258.1038768535|258.1038768535|257.11541872611|256.4306155365|256.4306155365|256.4306155365|255.97606856358|255.97606856358|255.36229840398|254.9025537822|252.27997348287|252.27997348287|252.27997348287|252.27997348287|252.27997348287|252.27997348287|252.27997348287||252.27997348287|252.27997348287|252.27997348287|||252.27997348287|252.27997348287|252.27997348287|252.27997348287|252.27997348287|252.27997348287|252.27997348287|252.09263173716|248.80431982297|243.10701334496|238.61890371663|233.18767079625|-245.62273800528|-245.62273800528|-245.62273800528|-245.62273800528|-245.62273800528|-245.62273800528|-245.62273800528|-245.62273800528|-245.62273800528|-245.62273800528|-245.62273800528|-245.62273800528|-245.62273800528|-245.62273800528|-245.62273800528|-247.24748667253|-251.7749851917|-253.97220576856|-254.32740139193|-254.32740139193|-254.32740139193|-254.32740139193|-254.32740139193|-254.32740139193|-254.32740139193|-254.32740139193|-254.32740139193|-254.32740139193|-254.32740139193|-254.32740139193|-254.32740139193|-254.32740139193|-254.32740139193|-254.56839474565|-254.56839474565|-261.10377193961|-262.55974659957|-265.95527399952|-267.39474888836|-268.17472098707|-273.19413443007|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666||252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|252.70764184666|249.78626871851|246.37363190946|245.69292434385|244.5128695603|244.5128695603|241.84763284478|240.44181427198|237.87979363553|237.31088181726|235.95653535251|234.70392694875|233.89312210108|233.89312210108|233.88124677898|233.72916308776|228.62006230039|228.62006230039|228.62006230039|228.62006230039|228.62006230039|226.07784700043|223.34760167474|219.22789041063|214.50877254827|211.08591406459|206.88846612103|200.9427374218|194.65859713533|186.78733015037|180.15258905597|178.64936859455|178.64936859455|178.05156826803|172.13721344017|-104.25531839504|242.4729795812|240.73393202146|240.73393202146|240.73393202146||240.73393202146|239.91886001516|238.02100897816|236.91213725438|233.95793028265|232.06436698072|228.62707442302|228.29131988792|228.29131988792|228.29131988792|225.92030146421|225.92030146421|221.18922384913|215.96897792442||215.96897792442|212.27052963689|-231.88498778097|-231.88498778097|-231.88498778097|-231.88498778097|-231.88498778097|-231.88498778097|-231.88498778097|||-231.88498778097|-231.88498778097|-231.88498778097|-231.88498778097|-231.88498778097|-231.88498778097|-231.88498778097|-231.88498778097|-231.88498778097|-238.26109753441|217.50329556322|217.50329556322|217.50329556322|216.97639994955|216.97639994955|216.97639994955|216.52933327728|215.36662183396|215.05426493807|215.05426493807|215.05426493807|215.05426493807|213.58538830196|209.17370957705|208.75273101366|208.75273101366|208.75273101366|208.75273101366|208.75273101366|208.75273101366|208.75273101366
05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP|145.95853971361|145.95853971361|145.95853971361|145.95853971361|145.95853971361|145.95853971361|145.95853971361|145.95853971361|145.95853971361|145.95853971361|144.96504565211|141.17227481175|-153.24192297935|-156.19102502398|-158.43447055345|-161.96556412166|-161.96556412166|-161.96556412166|-161.96556412166|-161.96556412166|-161.96556412166|-161.96556412166|-161.96556412166|-161.96556412166|-161.96556412166|-161.96556412166|-161.96556412166|-161.96556412166|-161.96556412166|-161.96556412166|-161.96556412166|-161.96556412166|-161.96556412166||-161.96556412166|-161.96556412166|||-161.96556412166|-161.96556412166||||-161.96556412166|-161.96556412166|-161.96556412166|-161.96556412166|-161.96556412166|-162.69507785843|-164.45008040585|-164.93001918458|-164.93001918458|-164.93001918458|-166.07779672039|-169.45283575868|-169.45283575868|-169.90248040978|-169.90248040978|-169.90248040978|-169.90248040978|-169.90248040978|-169.90248040978|-169.90248040978|-169.90248040978|-169.90248040978|-169.90248040978|-169.90248040978|-169.90248040978|-171.23609087007|-175.17343735184|-176.97048086023|-177.96720434665|-179.39689219262|-179.80766426486|-182.61962780866|-185.00201318187|-185.00201318187|173.80264686428|173.80264686428|173.80264686428|173.80264686428|173.80264686428|173.80264686428|173.80264686428|173.80264686428|173.80264686428|171.53626954646|169.41807066171|167.76180701766|167.76180701766|167.76180701766|167.76180701766|167.76180701766|167.76180701766|167.76180701766|167.76180701766|167.76180701766|166.13533757035|166.0503732132|164.99374771551|164.99374771551|164.99374771551|164.99374771551|164.99374771551|164.99374771551|164.99374771551|164.99374771551|164.99374771551|164.99374771551|164.99374771551|164.99374771551|164.99374771551|164.99374771551|164.99374771551|164.99374771551|164.99374771551|164.99374771551|164.99374771551|161.19495295094|161.19495295094|161.19495295094|161.19495295094|161.19495295094|161.19495295094|161.19495295094|161.19495295094|161.19495295094|161.08705384618|161.08705384618|161.08705384618|161.08705384618|155.86339163655|-171.28396555598|-171.28396555598|-171.28396555598|-172.49328641555|-175.74810059491|-178.78677911696|-179.44086721139|-180.65045135057|-180.65045135057|-180.83383144312|-184.9927721577|-184.9927721577|-184.9927721577|-187.46975057181|-191.85528689023|-191.96142546994|-193.11309407819|-193.11309407819|-193.11309407819|-193.11309407819|-193.11309407819|-193.11309407819|-196.54788010506|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752||178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|178.81257834752|177.52859104094||177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094||177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|177.52859104094|176.83733185592||171.79147136281|168.58497055449|-174.04922870625|-174.04922870625|-174.04922870625|-174.04922870625|-174.04922870625|||-174.04922870625|-174.04922870625|-175.32867615298|-175.32867615298|-176.41642386273|-176.41642386273|-176.41642386273|-178.33138659947|-178.33138659947|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-184.42868695046|-185.54297854929|-187.99220771291|-189.09327732653|-189.09327732653|-189.09327732653
05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP|8.928160659474|8.928160659474|8.8993452831571|8.8937288150455|8.8937288150455|8.7434949387432|8.7434949387432|8.7434949387432|8.7434949387432|8.6802724190686|-9.5368661641522|-9.5368661641522|-9.5368661641522|-9.5368661641522|-9.5368661641522|-9.5368661641522|-9.5560533569062|-9.5560533569062|-9.5560533569062|-9.5560533569062|-9.5560533569062|-9.5560533569062|-9.5560533569062|-9.6453368449436|-9.8266789243797|8.9922599670492|8.9922599670492|8.9922599670492|8.9922599670492|8.9922599670492|8.9922599670492|8.9922599670492|8.9922599670492|8.9922599670492|8.9922599670492|8.8430671026533||8.7109075972576|8.6265644441202|8.5947707712594|||8.5947707712594|8.5178010794789|8.513945563333|8.4588283252901|8.3550868246496|8.3234981083412|8.3234981083412|8.3234981083412|8.3234981083412|8.2945070418975|8.2945070418975|8.2945070418975|8.2945070418975|8.2945070418975|8.192508502499|8.1200088347503|7.9288989532334|7.7981167590596|7.7981167590596|7.6987408836658|7.5730453817906|-8.2587025282716|-8.2587025282716|-8.2587025282716|-8.2587025282716|-8.2587025282716|-8.2587025282716|-8.2587025282716|-8.2587025282716|-8.2587025282716|-8.2587025282716|-8.2587025282716|-8.2587025282716|-8.2587025282716|-8.3937630678724|-8.3937630678724|-8.3937630678724|-8.3937630678724|-8.3937630678724|-8.3937630678724|-8.3937630678724|-8.3937630678724|-8.3937630678724|-8.3937630678724|-8.3937630678724|-8.3937630678724|-8.3937630678724|-8.3937630678724|-8.3937630678724|-8.7350147328455|7.9763724448858|7.8740254113607|7.8666944712988|7.7521538992712|7.7521538992712|7.7298935011569|7.7129083975228|7.7129083975228|7.7129083975228|7.7129083975228|7.7129083975228|7.7129083975228|7.7129083975228|7.7129083975228|7.7129083975228|7.7129083975228|7.7129083975228|7.7129083975228|7.7129083975228|7.6746203484438|7.4858645620854|7.4858645620854|7.4858645620854|7.4337384107943|-7.9749306007987|-7.9749306007987|-7.9749306007987|-7.9749306007987|-7.9749306007987|-7.9749306007987|-7.9749306007987|-8.057423013754|7.4704184222244|7.4704184222244|7.4704184222244|7.4704184222244|7.4704184222244|7.4704184222244|7.4641731240581|7.4641731240581|7.4641731240581|7.4641731240581|7.4641731240581|7.4641731240581|7.4641731240581|7.4641731240581|7.3954701399616|7.2174667755554|7.1541297877045|-7.8728097496472|-7.8728097496472|-7.8728097496472|-7.8728097496472|-7.8728097496472|-7.8728097496472|-7.8728097496472|-7.8728097496472|-7.8728097496472|-7.8728097496472|7.391471080359|7.2901249464304|7.2901249464304|7.2901249464304|7.2901249464304|7.2901249464304|7.2901249464304|7.2901249464304|7.2289815400303|7.2289815400303|7.1930348314909|7.1343060703068|7.1343060703068|7.1343060703068|7.1343060703068|7.1343060703068|7.1343060703068|7.1343060703068|7.1343060703068|7.1343060703068|7.1343060703068|7.1343060703068|7.1343060703068|7.1343060703068|7.1343060703068|7.1343060703068|7.1343060703068|7.1343060703068|7.1343060703068|7.1343060703068|7.1343060703068|7.0464754812964|7.0464754812964|7.0464754812964|7.0464754812964|7.0464754812964|7.0464754812964|7.0464754812964|6.9208059038331|6.8189511790993|6.7716123544642|6.6681805146478|6.6409631173727|6.6409631173727|6.4841265822467|6.4841265822467|6.4841265822467|6.4154183229933|6.2537980963929|6.139497961175|5.9844420900737|5.9010336296702|5.9010336296702|5.9010336296702|5.9010336296702|5.9010336296702|5.7550375347827|5.6580973074937|5.5767744565567|5.4955829011688||5.2978698001183|5.1551332458166|5.0134811384046|4.8083124406431|4.7470139935385|4.6886268406853|4.552362948628|||4.5337812591135|4.5337812591135|-5.2040481479482|-5.2040481479482|-5.2040481479482|-5.2040481479482|-5.2040481479482|-5.2040481479482|-5.2040481479482|-5.3249425260574|5.0016556795718|5.0016556795718|5.0016556795718|5.0016556795718|5.0016556795718|5.0016556795718|5.0016556795718|4.9197213266162|4.9197213266162|4.9197213266162|4.9197213266162|4.9197213266162|4.9197213266162|4.9197213266162|4.9197213266162|4.9197213266162|4.9197213266162|4.9197213266162|4.9197213266162|4.9197213266162|4.9197213266162
05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP|-106.42714730741|-106.42714730741|-106.42714730741|-106.42714730741|-107.37811662357|-107.53123942129|-108.71517531864|-109.62241964861|-109.92403943844|-109.92403943844|-109.92403943844|-109.92403943844|-112.33593375383|-112.33593375383|-112.77881545158|-113.12090766796|-113.70656127806|-114.42395655177|-115.98270154746|-115.98270154746|-115.98270154746|-115.98270154746|-115.98270154746|-115.98270154746|-116.94806889198|115.91160095368|115.91160095368|115.91160095368|115.91160095368|115.91160095368|110.47342456278|110.47342456278|110.47342456278||110.47342456278|110.47342456278|||110.47342456278|109.6800711254||||-114.0128590377|-114.0128590377|-114.0128590377|-114.0128590377|-114.0128590377|-114.0128590377|-114.0128590377|-114.0128590377|-114.0128590377|-114.0128590377|-114.61987355372|-114.86507325696|-114.86507325696|-114.86507325696|-114.86507325696|-114.86507325696|-114.86507325696|-114.86507325696|-114.86507325696|-114.86507325696|-114.86507325696|-114.86507325696|-114.86507325696|-116.13588683457|-116.13588683457|-116.57320962847|-118.71449476812|112.49207351743|112.49207351743|112.49207351743|112.49207351743|112.49207351743|112.49207351743|112.49207351743|-117.16719092779|-117.16719092779|-118.80645878506|-118.99968605783|-119.80454947363|-119.80454947363|115.04465063268|115.04465063268|115.04465063268|114.54683513833|111.39092487972|110.93282694515|110.93282694515|110.93282694515|110.93282694515|110.93282694515|110.93282694515|110.93282694515|110.93282694515|110.93282694515|110.93282694515|110.22536335716|109.83929126273|108.34920997102|-112.25058212657|-112.25058212657|-112.25058212657|-112.25058212657|-112.25058212657|-112.25058212657|-112.25058212657|-112.25058212657|-112.25058212657|-112.25058212657|-112.25058212657|-112.25058212657|-112.25058212657|-112.25058212657|-112.25058212657|-112.25058212657|-112.25058212657|-112.25058212657|-112.25058212657|-112.25058212657|-112.25058212657|-112.25058212657|-112.25058212657|-112.25058212657|-112.94099339178|-112.94099339178|-112.94099339178|-112.94099339178|-112.94099339178|-112.94099339178|-112.94099339178|-112.94099339178|-112.94099339178|-112.94099339178|-114.81974694379|-114.81974694379|-122.46030336234|-122.46030336234|-122.46030336234|-122.46030336234|-122.46030336234|-122.46030336234|-122.46030336234|-122.46030336234|-122.46030336234|-123.45528693567|-125.55614275811|-126.16129256869|-126.16129256869|-126.16129256869|-126.16129256869|-126.16129256869|-126.16129256869|-126.73739896763|-126.73739896763|-127.27984540715|-127.59400984636|-127.59400984636|-127.59400984636|-128.69254479796|-129.29807223644|124.45195405879|124.45195405879|124.45195405879|123.19662325027|121.67402439253|119.49891302471|118.77101498052|118.5844610047|118.28829466763|118.22321906724|118.22321906724|118.22321906724|118.22321906724||118.22321906724|118.22321906724|118.22321906724|118.22321906724|118.22321906724|118.22321906724|118.22321906724|118.22024679889|117.07805327033||116.40407264073|115.45341112107|115.45341112107|115.45341112107|115.45341112107||115.45341112107|115.45341112107|115.45341112107|115.45341112107|115.45341112107|115.45341112107|115.45341112107|115.45341112107|115.45341112107|115.45341112107|115.45341112107|114.60378903249|111.94865532826|109.99850422487|109.63167441272|109.36138490721|109.36138490721|109.36138490721|108.74075946856||107.58711518236|105.56068006034|104.0340928554|101.99343379333|98.126038056767|-94.042042447662|-94.042042447662|||-94.042042447662|-94.042042447662|-94.042042447662|-94.042042447662|-94.042042447662|-94.042042447662|-94.042042447662|-96.209668126047|-96.209668126047|-99.096851099796|-103.2006680582|-104.86463092147|-104.88133318996|-104.88133318996|-105.52572630776|-105.52572630776|-106.34874925438|-106.34874925438|-106.34874925438|-106.34874925438|-106.34874925438|-106.34874925438|-106.34874925438|-106.34874925438|-106.34874925438|-106.34874925438|-107.57638814519|-109.28487647982|-110.9665309479|-112.12948306955|-112.67164870277
05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP|33.459607154795|33.282020176526|33.282020176526|33.282020176526|33.282020176526|33.282020176526|33.282020176526|33.282020176526|33.282020176526|33.282020176526|33.282020176526|33.270157646082|33.270157646082|33.270157646082|33.232293592733|33.232293592733|33.166436180849|-34.028287164078|-34.028287164078|-34.028287164078|-34.028287164078|-34.028287164078|-34.028287164078|-34.234208892568|-34.404180025393|-34.404180025393|-34.404180025393|-34.404180025393|-34.404180025393|-34.404180025393|-34.404180025393|-34.404180025393|-34.404180025393||-34.404180025393|-34.411545956503|||-34.411545956503|-34.411545956503||||-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.411545956503|-34.496102855746|-34.496102855746|-34.496102855746|-34.496102855746|-34.548449355302|-34.555255186486|-34.555255186486|-34.555255186486|-34.555255186486|-34.555255186486|-34.555255186486|-34.555255186486|-34.555255186486|-34.555255186486|-34.555255186486|-34.555255186486|-34.555255186486|-34.555255186486|-34.555255186486|-34.555255186486|-34.555255186486|-34.555255186486|-34.555255186486|-34.583615687079|-34.645649530297|-34.645649530297|-34.645649530297|-34.645649530297|-34.690580500556|-34.690580500556|-34.690580500556|-34.690580500556|-34.690580500556|-34.690580500556|-34.690580500556|-34.690580500556|-34.690580500556|-34.690580500556|-34.690580500556|-34.690580500556|-34.690580500556|-34.690580500556|-34.690580500556|-34.690580500556|-34.690580500556|-34.690580500556|-34.690580500556|-34.690580500556|-34.820088851665|33.582606456609|33.582606456609|33.582606456609|33.582606456609|33.582606456609|33.582606456609|33.582606456609|33.582606456609|33.582606456609|33.582606456609|33.582606456609|33.582606456609|33.582606456609|33.582606456609|33.582606456609|33.582606456609|33.582606456609|33.582606456609|33.582606456609|33.419562814337|33.021735612664|-34.070331753021|-34.070331753021|-34.070331753021|-34.070331753021|-34.070331753021|-34.070331753021|-34.070331753021|-34.070331753021|-34.070331753021|-34.070331753021|-34.070331753021|-34.070331753021|-34.247590370449|-34.319544813669|-34.419951304863|-34.419951304863|-34.419951304863|-34.547166675407|-34.613518231531|-34.676131241212|-34.75449554289|-34.75449554289|-34.75449554289|-34.75449554289|-34.75449554289|-34.75449554289|-34.75449554289|-34.75449554289|-34.75449554289|-34.75449554289|-34.75449554289||-34.75449554289|-34.75449554289|-34.75449554289|-34.75449554289|-34.75449554289|33.07479089822|33.07479089822|33.07479089822|33.07479089822||32.899768554784|32.887848279958|32.887848279958|32.887848279958|32.887848279958||32.887848279958|32.887848279958|32.887848279958|32.887848279958|32.887848279958|32.887848279958|32.887848279958|32.755941812733|32.639937551529|32.51346441958|32.51346441958|32.51346441958|32.51346441958|32.51346441958|32.476072594563|32.292859709969|31.949566590246|31.899238519599|31.88248732877||31.524153426755|31.343504273747|31.163336581493|30.902874013345|30.809074474167|30.809074474167|30.453415845049|||30.074072491474|30.061192445564|29.862713739395|-31.916815543789|-31.916815543789|-31.916815543789|-31.916815543789|-32.19368529388|-32.538538668649|-32.69951753501|-32.69951753501|-32.69951753501|-32.69951753501|-32.69951753501|-32.69951753501|-32.69951753501|-32.69951753501|-32.69951753501|-32.69951753501|-32.69951753501|-32.69951753501|-32.69951753501|-32.69951753501|-32.69951753501|-32.69951753501|-32.69951753501|-32.843908096727|-32.997541470042|-32.997541470042|-32.997541470042|-33.055600425393
05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP|1.7111441571521|1.7111441571521|1.7111441571521|1.7111441571521|1.7111441571521|1.7111441571521|1.7089063725117|1.7089063725117|1.7084515118205|1.7069460643225|1.7058346736202|1.7058346736202|1.7058163271755|1.705795942237|1.7055032986343|1.7055032986343|1.7055032986343|1.7055032986343|1.7055032986343|1.7055032986343|1.7055032986343|1.7055032986343|1.7055032986343|1.7050051539005|1.7050051539005|1.7050051539005|1.7050051539005|1.7050051539005|1.7050051539005|1.7034501531456|1.7030557171872|1.7026174550113|1.702130497038||1.7015894326233|1.7009882499402|||1.7009671341383|1.7009671341383||||1.7009671341383|1.7009671341383|1.7009671341383|1.6997495277677|1.6997495277677|1.6987217514553|1.6969130335956|1.6957922510206|1.6955469241737|1.6948299000659|1.6930332194874|1.6924813335814|1.6924237350267|1.6906175898181|1.6906175898181|1.6906175898181|1.6906175898181|1.6906019454957|1.6906019454957|1.6901132470767|1.6875702745827|1.6874143056696|1.6874143056696|1.6874143056696|1.6874143056696|1.6874143056696|1.6874143056696|1.6874143056696|1.6874143056696|1.6874143056696|1.6874143056696|1.6874143056696|1.6874143056696|1.6861270194391|1.6836967142798|1.682267548417|1.682267548417|1.6819639954026|1.6788488265602|1.6749431619742|1.6683813675353|1.6648681543612|1.6638535219589|1.6608372615619|1.6552636079042|1.6546093738187|1.6546093738187|1.6485659255042|1.6171843291934|-1.6829946193656|-1.6829946193656|-1.6987717850959|1.6854175194355|1.6854175194355|1.6853528204066|1.6852809325967|1.6842010701269|1.6832953962669|1.6832953962669|1.6832953962669|1.6832953962669|1.6832953962669|1.6832953962669|1.6831300873061|1.6831300873061|1.6830659100576|1.6830659100576|1.6830659100576|1.6821843395811|1.6812048168295|1.6791164710912|1.6786376778472|1.6786376778472|1.6763751776338|1.6755495580774|1.6755495580774|1.6738328373809|1.6733697957881|1.6720120474007|1.6720120474007|1.6699022699623|1.6686691696146|1.6679657162007|1.6651841270456|1.6629823498736|1.6595358840636|1.6584843851914|1.6535381584024|1.6485979456213|1.6427754581534|1.6373061207227|1.6358956857182|1.6301063678505|1.6248959393239|1.6185510523822|1.6142789796222|1.6080877797724|1.6039864108431|-1.0586418412781|-1.0586418412781|-1.0586418412781|-1.0586418412781|-1.0586418412781|-1.0586418412781|-1.0586418412781|-1.0586418412781|-1.0586418412781|-1.0586418412781|-1.0586418412781|-1.0586418412781|-1.0586418412781|-1.0741020697859|-1.0754467401799|-1.0991630227364|0.9682757464105|0.9682757464105|0.9682757464105|0.9682757464105|0.9682757464105|0.9682757464105|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767||0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767|0.9633754724767||0.94552826158495|0.93992029817337|0.92166283117278|0.92166283117278|0.92166283117278|0.92166283117278|0.92166283117278|0.92166283117278|0.92166283117278|0.92166283117278|0.92166283117278|0.92166283117278|0.92166283117278|0.91073648782288|0.91014467682906|0.91014467682906|0.91014467682906|0.87810517578731|0.85017242397875||0.83796937891743|0.8310215156266|0.82319613372747|0.82319613372747|0.82319613372747|0.82319613372747|0.82319613372747|||0.82319613372747|0.82319613372747|-0.93569457131797|-0.93569457131797|-0.93569457131797|-0.93569457131797|-0.93569457131797|-0.93569457131797|-0.93569457131797|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417|-0.96659755253417
05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP|-74.321272330793|-74.321272330793|-74.321272330793|-74.321272330793|-74.321272330793|-74.321272330793|-74.321272330793|-74.321272330793|-74.321272330793|-74.321272330793|-75.843417859853|-75.843417859853|-75.843417859853|-75.843417859853|-75.843417859853|-75.843417859853|-76.348242151274|-76.648044969786|-76.947830202567|-78.019810997101|-78.372010269267|-78.885265653983|-78.885265653983|-78.885265653983|75.870895942522|75.870895942522|75.870895942522|74.741152912683|74.741152912683|74.741152912683|74.741152912683|-77.547079303879|-77.547079303879|-77.547079303879|-77.547079303879|-77.547079303879||-77.547079303879|-77.547079303879|-77.547079303879|||-77.547079303879|-77.547079303879|74.870686514228|74.870686514228|74.870686514228|73.97259409484|73.97259409484|73.97259409484|73.97259409484|73.97259409484|73.97259409484|73.97259409484|73.97259409484|73.369548400869|72.096717817508|-73.70577543517|-73.70577543517|-73.70577543517|-73.70577543517|-73.70577543517|-73.70577543517|-73.70577543517|-73.70577543517|-73.70577543517|-73.70577543517|-73.723800470825|-73.723800470825|-73.723800470825|-73.723800470825|-73.723800470825|-73.723800470825|-73.723800470825|-73.723800470825|-73.723800470825|-74.93477694458|-75.227529175483|-75.675032756287|-76.550035632935|-76.844486410184|-77.150876138809|-77.150876138809|-77.150876138809|-77.150876138809|-77.150876138809|-77.150876138809|-77.150876138809|-77.150876138809|-77.150876138809|-77.150876138809|-77.389861528743|-77.527604941808|-77.527604941808|74.432475076313|74.432475076313|74.432475076313|74.432475076313|74.432475076313|74.336081807475|73.606762904438|-77.186590837886|-77.186590837886|-77.186590837886|-77.186590837886|-77.186590837886|-77.186590837886|-77.651763782954|-77.996403016487|-78.190449491518|-79.73383327698|-80.493150882978|76.318205590155|76.318205590155|76.318205590155|76.318205590155|-78.860010354803|-78.860010354803|-78.860010354803|-78.860010354803|-79.285264987732|-79.370431709052|-79.389367209276|-79.915963820176|-80.653398497522|-80.653398497522|-80.653398497522|-80.653398497522|-80.653398497522|76.749499539543|76.749499539543|76.749499539543|76.749499539543|76.082774299173|-77.683657617297|-77.683657617297|-77.683657617297|-77.683657617297|-77.683657617297|-77.683657617297|-77.683657617297|-77.683657617297|-77.683657617297|-77.683657617297|-77.876286580526|-78.712539119149|-80.058376968597|76.398867555246|76.398867555246|76.398867555246|76.398867555246|76.398867555246|76.398867555246|76.398867555246|76.398867555246|76.398867555246|76.398867555246|76.398867555246|76.398867555246|76.398867555246|76.398867555246|76.293187189748|74.614653111222|73.138503711226|-75.887587385975|-75.887587385975|-75.887587385975|-75.887587385975|-75.887587385975|-75.887587385975|-75.887587385975|-75.887587385975|-75.887587385975|-75.887587385975|-75.887587385975|-75.887587385975|-75.887587385975|-76.841762151544|-77.743773432678|-77.743773432678|-77.743773432678|-78.071646176279|-78.071646176279|-78.071646176279|-78.071646176279|-78.071646176279|-78.071646176279|-78.071646176279|-78.071646176279|-78.071646176279|-78.97960584528|-79.413450430573|-79.809390808412|-80.565988939414|-80.617886552851|-80.617886552851|77.320509486678|77.320509486678|77.178344891339|76.05968264919|76.05968264919|75.944093697396|75.621214541161|75.595794951876|74.950882262609|72.645428890014|71.528252965901|69.540467383894|69.540467383894|69.540467383894|68.678301840395|67.931444624364|67.234937539034|66.799927462398|65.983253838022|64.742503671071|63.367287878881|62.802074914387|-68.563659788545|||-68.563659788545|-68.563659788545|-68.563659788545|-68.563659788545|-68.563659788545|-68.563659788545|-68.563659788545|-68.563659788545|-68.563659788545|-72.876287594301|-74.351433373008|-75.451591704194|-75.477272060555|-75.477272060555|-77.452526122378|-78.286143018191|-80.767934482831|74.89837542147|74.89837542147|74.89837542147|74.89837542147|74.89837542147|-77.581100053168|-77.581100053168|-77.581100053168|-78.551222026985|73.700310149122|73.700310149122|73.700310149122|73.700310149122|73.467009666152
05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP|143.23250419254|143.23250419254|143.23250419254|143.23250419254|143.23250419254|143.23250419254|143.23250419254|142.31039155152|142.31039155152|142.31039155152|142.31039155152|142.31039155152|141.95598722196|141.29501676458|141.29501676458|141.29501676458|141.29501676458|140.08335484286|138.98150622866|137.44846144549|137.44846144549|137.44846144549|137.44846144549|137.44846144549|137.44846144549|137.44846144549|137.44846144549|137.44846144549|137.44846144549|137.44846144549|137.44846144549|137.44846144549|137.44846144549|137.44846144549|137.44846144549|137.44846144549||137.44846144549|137.44846144549|137.44846144549|||137.44846144549|137.44846144549|137.44846144549|137.44846144549|137.44846144549|137.44846144549|137.44846144549|137.44846144549|137.44846144549|137.44846144549|137.44846144549|137.0871754844|136.00797157365|135.36441675908|132.00489835482|-145.04931528235|-145.04931528235|-145.04931528235|-145.04931528235|-145.04931528235|-145.04931528235|-145.04931528235|-145.04931528235|-145.04931528235|-145.04931528235|-145.04931528235|-146.69924378025|-148.95472107582|-150.24969228829|140.42029942605|140.42029942605|140.42029942605|140.42029942605|140.42029942605|140.42029942605|140.42029942605|140.42029942605|140.42029942605|140.42029942605|140.42029942605|140.42029942605|140.42029942605|140.42029942605|137.40654044795|137.40654044795|134.78287727677|134.78287727677|134.78287727677|134.78287727677|134.78287727677|134.78287727677|134.78287727677|134.78287727677|134.78287727677|134.78287727677|134.78287727677|134.78287727677|134.78287727677|134.78287727677|-143.82740657747|-143.82740657747|-143.82740657747|-143.82740657747|-143.82740657747|-143.82740657747|-143.82740657747|-143.82740657747|-143.82740657747|-143.82740657747|-143.82740657747|-143.82740657747|-143.82740657747|-143.82740657747|-143.82740657747|-143.82740657747|-143.82740657747|-143.82740657747|-143.82740657747|-143.82740657747|-143.82740657747|-143.82740657747|-144.90822800464|-146.53136411052|-146.7540506558|-146.7540506558|-146.7540506558|-146.7540506558||-146.7540506558|-146.7540506558|-146.7540506558|-146.7540506558|-146.7540506558|-146.7540506558|-147.60450344134|-148.67167557664|-148.82408363496|-150.54897639128|-150.56552830639|-151.83947437011|-153.06921408256|-153.06921408256|-153.06921408256|-153.06921408256|-153.06921408256|-153.06921408256|-153.06921408256|-153.06921408256|-153.06921408256|-153.06921408256|-153.06921408256|-153.06921408256|-153.06921408256|-154.0422444118|-154.0422444118|-156.0913735245|-156.90152749467|-157.84614318662|-158.85126647743|-161.10805264205|-161.10805264205|-161.10805264205|-162.05338775549|-164.13709292846|-167.24121894259|-167.30135556746|-168.79039829625|-172.70043339612|-174.25604253214|-180.93456935943|162.24888009971|162.24888009971|162.24888009971|162.24888009971|162.16403856966|162.16403856966|162.16403856966|162.16403856966|162.16403856966|162.16403856966|161.4590301843|161.4590301843|161.4590301843|161.4590301843|161.4590301843|161.4590301843|157.59221991725|157.59221991725|157.59221991725|156.08024045303|154.08547829201|154.08547829201||153.89326724143|153.89326724143|153.89326724143|153.89326724143|153.32585249048|153.29539013021|150.86155340531|150.21282728357|148.51425847127|148.21018733598|148.21018733598|145.09202857732|145.09202857732|145.09202857732||142.41337220668|139.85354013207|139.85354013207|138.2705935346|137.1562180902|134.71801687892|131.44224555422|128.10249421253|126.79166600058|||124.6574058196|121.35266702937|118.70296031421|-128.3790744042|-128.3790744042|-128.3790744042|-128.3790744042|-130.55452253815|-130.9272484514|-131.17472295992|120.7802957078|120.7802957078|120.7802957078|120.7802957078|120.7802957078|119.21042170492|119.21042170492|119.21042170492|116.56245810119|-126.87300244485|-126.87300244485|-126.87300244485|-126.87300244485|-126.87300244485|-126.87300244485|-126.87300244485|-128.73667124813|-130.52962895571|-131.14403556386|-131.4044831969|-133.84867717166
05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP|-1843.1631892366|-1843.1631892366|-1843.1631892366|-1843.1631892366|-1843.1631892366|-1843.1631892366|-1843.1631892366|-1843.1631892366|-1843.1631892366|-1846.6257658184|-1872.917517576|-1890.2416861956|-1917.002081723|-1917.002081723|-1939.3356463588|-1965.8173848432|-2017.574872048|-2058.4165244977|1831.8526486516|1831.8526486516|1831.8526486516|1831.8526486516|1831.8526486516|1830.805739076|1830.805739076|1827.39526564|1807.1546853772|1807.1546853772|1807.1546853772|1781.5052059747|1747.3150691046|-1912.3030305229|-1912.3030305229|-1912.3030305229|-1912.3030305229|-1912.3030305229||-1912.3030305229|-1912.3030305229|-1912.3030305229|||-1912.3030305229|-1912.3030305229|-1912.3030305229|-1912.3030305229|-1912.3030305229|-1958.2255894698|-1959.079424664|-1959.079424664|-1959.079424664|-1959.079424664|-1959.079424664|-1959.8017588444|-1959.8017588444|-1985.9419784322|-1985.9419784322|-1985.9419784322|-1985.9419784322|-1985.9419784322|-2001.7133093691|-2007.2034754223|-2007.2034754223|-2007.2034754223|-2007.2034754223|-2007.2034754223|-2007.2034754223|-2007.2034754223|-2007.2034754223|-2007.2034754223|-2007.2034754223|-2007.2034754223|-2007.2034754223|-2007.2034754223|-2020.8437968177|-2020.8437968177|-2038.270885353|-2042.7713853799|-2042.7713853799|-2042.7713853799|-2042.7713853799|-2042.7713853799|-2051.6147932044|-2051.6147932044|-2051.6147932044|-2051.6147932044|-2051.6147932044|-2051.6147932044|-2051.6147932044|-2051.6147932044|-2051.6147932044|-2111.9053257827|1946.4774639984|1946.4774639984|1946.4774639984|1946.4774639984|1946.4774639984|1946.4774639984|1946.4774639984|1946.4774639984|1946.4774639984|1946.4774639984|1946.4774639984|1946.4774639984|1946.4774639984|1946.4774639984|1946.4774639984|1946.4774639984|1946.4774639984|1946.4774639984|1946.4774639984|1946.4774639984|1946.4774639984|1946.4774639984|1946.4774639984|1946.4774639984|1846.3638488871|-2056.6821302866|-2056.6821302866|-2056.6821302866|-2056.6821302866|-2056.6821302866|-2065.8050991193|-2065.8050991193|-2074.4501101325|-2083.7223445917|-2085.5803828796|-2093.0893143107|-2121.4682431195||-2121.4682431195|-2121.4682431195|-2121.4682431195|-2131.742492355|-2171.26943595|-2189.4104843889|2027.3862002429|2027.3862002429|2027.3862002429|2027.3862002429|2027.3862002429|2027.3862002429|2027.3862002429|2027.3862002429|1995.6863212179|1995.6863212179|1995.6863212179|1995.6863212179|1995.6863212179|1995.6863212179|1995.6863212179|1995.6863212179|1995.6863212179|1995.6863212179|1995.6863212179|1995.6863212179|1983.5403569088|1946.4337298986|1946.3152554429|1941.1299449913|1941.1299449913|1915.4221611014|1886.8579567793|1871.119951977|1859.68883553|1853.9320394778|1814.4800438643|1804.3580788448|1804.3580788448|1788.9534209386|1753.9482454873|1720.3869394304|1682.5410438115|1675.2235108784|1675.2235108784|1643.9796430598|1643.9796430598|1633.0884922887|1630.7047981132|1630.7047981132|1630.7047981132|1630.7047981132|1630.7047981132|1630.7047981132|1630.7047981132|1630.7047981132|1630.7047981132|1603.0353883584|1603.0353883584|1603.0353883584|1592.2652789552|1592.2652789552|1592.2652789552|1563.9614210614||1508.290467846|1500.8782976066|1473.5314417851|1412.7016019835|1404.3602221996|1404.3602221996|1404.3602221996|1401.7335802217|1388.1484224686|1376.0538027429|1373.7264474921|1371.4738305468|-1483.0540143745|-1483.0540143745||-1483.0540143745|-1483.0540143745|-1483.0540143745|-1483.0540143745|-1506.1817015311|-1506.1817015311|-1506.1817015311|-1506.1817015311|-1515.3307787279|||-1515.3307787279|-1515.3307787279|-1515.3307787279|-1515.3307787279|-1529.568813575|-1529.568813575|-1529.568813575|-1529.568813575|-1529.568813575|1368.3967565438|1368.3967565438|1368.3967565438|1368.3967565438|1368.3967565438|1368.3967565438|1368.3967565438|1330.8183286579|-1480.5722351108|-1480.5722351108|-1480.5722351108|-1492.4135945675|-1520.3484384084|-1525.8802076023|-1525.8802076023|-1525.8802076023|-1525.8802076023|-1525.8802076023|-1525.8802076023|1421.5586855318|1421.5586855318|1421.5586855318
05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP|-10.9290773492|-10.9290773492|-10.9290773492|-10.9290773492|-10.9290773492|-10.9290773492|-10.9290773492|-10.9290773492|-10.9290773492|-10.9290773492|-10.9290773492|-10.9290773492|9.4508769878997|9.4508769878997|9.4508769878997|9.4508769878997|9.4508769878997|9.4508769878997|9.4508769878997|9.4508769878997|9.4508769878997|9.4508769878997|9.4508769878997|9.4508769878997|9.4508769878997|9.4508769878997|9.4508769878997|9.4508769878997|9.4508769878997|9.4508769878997|9.4508769878997|9.4508769878997|9.4508769878997||9.4508769878997|9.4508769878997|||9.4508769878997|9.4508769878997||||9.4508769878997|9.4508769878997|9.4508769878997|9.4508769878997|-10.670760795193|-10.670760795193|-10.670760795193|-10.670760795193|-10.670760795193|-10.670760795193|-10.670760795193|-10.670760795193|-10.670760795193|-10.670760795193|-10.670760795193|-10.670760795193|-10.670760795193|-10.670760795193|-10.670760795193|-10.670760795193|-10.670760795193|-10.670760795193|-10.670760795193|-10.889811771197|-10.889811771197|-10.889811771197|-10.889811771197|-10.889811771197|-11.07645714844|-11.123286174014|-11.274206503978|-11.381340884224|-11.474822838059|-11.497025312043|-11.703361048805|-11.927068037575|-12.217853434423|-12.384756874572|-12.384756874572|-12.486397398325|-12.877107872799|-13.167897663994|-14.118774902471|-14.138068589069|-14.138068589069|-14.138068589069|-14.138068589069|-14.138068589069|-14.138068589069|-14.138068589069|-14.138068589069|-14.138068589069|-14.138068589069|-14.138068589069|-14.138068589069|-14.138068589069|-14.138068589069|-14.138068589069|-14.138068589069|-14.229335176392|-14.229335176392|-14.229335176392|-14.229335176392|-14.229335176392|-14.229335176392|-14.82596936864|-14.82596936864|-14.882992618265|-14.882992618265|-14.882992618265|-14.882992618265|-14.916658632162|-15.06073187921|-15.461924384409|-15.707030085452|-15.707030085452|-15.707030085452|-15.981144458858|-16.236827142601|-16.495363402769|14.195321781164|14.195321781164|14.195321781164|14.195321781164|14.195321781164|14.195321781164|14.195321781164|14.195321781164|14.195321781164|14.195321781164|14.195321781164|14.195321781164|14.195321781164|14.195321781164|14.195321781164|14.195321781164|13.551469359934|13.528792055059|13.528792055059|13.528792055059|13.528792055059|13.528792055059|13.528792055059|13.528792055059|13.528792055059|13.528792055059|13.528792055059|13.528792055059|13.173102334261|12.86566920095|12.170743304418|11.635114500462|11.635114500462|10.882349991731|10.434833553027|10.352440303183|10.352440303183|10.352440303183|10.352440303183|10.352440303183|10.352440303183|10.352440303183|10.352440303183|10.352440303183|9.8982666792871|-11.817177958293|-11.817177958293|-11.817177958293|-11.817177958293|-11.817177958293|-11.817177958293|-11.817177958293||-11.975753619719|-12.116392800596|-12.300436864724|-12.58604111763|-12.871156322649|-13.20350727736|-13.527229676633|-13.657260718089|11.642595518441||11.642595518441|11.642595518441|11.642595518441|11.642595518441|11.642595518441||11.642595518441|11.642595518441|11.642595518441|11.642595518441|11.642595518441|11.642595518441|11.642595518441|11.642595518441|11.642595518441|11.642595518441|11.200662282674|11.130735242332|10.929706189329|10.710378078392|10.710378078392|10.588197871237|9.6613306162417|8.6359227098426|8.2543589182916||8.2170654478142|8.0353890984232|8.0353890984232|8.0254244245367|8.0254244245367|8.0254244245367|-10.009511453052|||-10.009511453052|-10.009511453052|-10.009511453052|-10.009511453052|-10.009511453052|-10.009511453052|-10.009511453052|-10.009511453052|-10.009511453052|-10.711123844142|-11.12791535165|-11.615461633229|-11.788846569617|-11.857051802299|-12.403946135465|-12.743829274645|-13.386476808644|-14.049974500974|-14.679971390124|-15.203939136158|-15.203939136158|-15.203939136158|-16.580487684288|-17.732700352657|-17.732700352657|-17.97300016084|-18.360000892908|-18.991111804413|16.222120982817|16.222120982817|16.222120982817
05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP|29.267100688474|28.88222363733|28.88222363733|28.81015301073|28.81015301073|28.289059960449|28.057790545644|28.057790545644|28.057790545644|28.057790545644|28.057790545644|28.057790545644|28.057790545644|28.057790545644|28.057790545644|28.057790545644|28.057790545644|28.057790545644|28.057790545644|28.057790545644|28.057790545644|28.057790545644|28.057790545644|27.788807009721|27.788807009721|27.788807009721|27.487121366373|27.487121366373|27.487121366373|27.487121366373|27.487121366373|27.487121366373|27.487121366373|27.487121366373|27.487121366373|27.487121366373||27.487121366373|27.435690534238|-29.049837351785|||-29.049837351785|-29.049837351785|-29.049837351785|-29.049837351785|-29.049837351785|-29.049837351785|-29.049837351785|-29.049837351785|-29.049837351785|-29.049837351785|-29.049837351785|-29.049837351785|-29.049837351785|-29.049837351785|-29.049837351785|-29.049837351785|-29.049837351785|-29.049837351785|-29.049837351785|-29.049837351785|-29.049837351785|-29.049837351785|-29.049837351785|-29.049837351785|-29.147041268863|-29.207823801613|-29.625360542509|-30.205956200729|-30.220505851253|-30.594418441296|-30.594418441296|-30.594418441296|-30.735464532111|-31.100515744127|-31.110549383744|-31.110549383744|-31.110549383744|-31.731165494505|-32.104071923961|-32.573969334221|-32.897801397582|29.677497572493|29.677497572493|29.677497572493|29.677497572493|29.677497572493|29.677497572493|29.677497572493|29.677497572493|29.677497572493|29.677497572493|29.677497572493|29.677497572493|29.677497572493|29.677497572493|29.677497572493|29.677497572493|29.677497572493|29.677497572493|29.677497572493|29.677497572493|28.833330360598|28.495056851734|28.495056851734|28.495056851734|28.495056851734|28.495056851734|28.495056851734|28.495056851734|28.495056851734|28.495056851734|28.366471968709|28.366471968709|28.366471968709|28.343301890756|27.723112343047|27.320125419006|27.241805639648|26.543672975327|26.49029189736|26.49029189736|26.49029189736|26.347547018863|26.297274550174|26.23585919139|26.150955610774|25.688257903021||25.688257903021|25.688257903021|25.688257903021|25.688257903021|25.688257903021|25.688257903021|25.533022673388|25.533022673388|25.533022673388|25.533022673388|25.533022673388|24.181137384595|-27.411495847136|-27.411495847136|-27.411495847136|-27.411495847136|-27.411495847136|-27.411495847136|-27.411495847136|-27.411495847136|-27.83499502543|-27.977772335249|-28.189192246549|-28.236956926193|-28.236956926193|-28.236956926193|-29.088285282813|-29.757353252457|-29.757353252457|-29.757353252457|-30.455392672272|-30.551704611759|-30.551704611759|-30.551704611759|-30.832449187151|-30.9471660602|-31.385081772439|-31.385081772439|-31.521817597433|-31.521817597433|-31.521817597433|-31.521817597433|-31.521817597433|-31.764281130479|-31.764281130479|-32.593645149521|-32.998495161591|-33.626105374824|-34.006783770997|-34.321426920845|-34.32658603981|-34.619724033381|-34.619724033381|-34.619724033381|-34.619724033381|-34.655248269003|-35.589163577735|-35.907405310405|-36.558031058296|-36.558031058296|-36.558031058296|-38.142257134103|33.186640186041|33.186640186041||33.186640186041|33.186640186041|33.186640186041|33.186640186041|33.062956538875|33.062956538875|33.062956538875|33.062956538875|33.062956538875|33.019950565452|30.744391424517|29.232656460184|28.492785301201|28.492785301201||27.998010362484|27.998010362484|27.998010362484|27.998010362484|27.998010362484|27.45612283691|26.731803109737|25.940893149477|25.709744365252|||25.709744365252|25.124715919005|-30.80032113898|-30.80032113898|-30.80032113898|-30.80032113898|-30.80032113898|-30.80032113898|-30.80032113898|-30.80032113898|-32.330912313067|-33.07879120465|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408|28.741147027408
05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP||||||||||||||||||74.419634776471|73.797509505146|73.797509505146|73.797509505146|73.797509505146|73.797509505146|73.797509505146|73.797509505146|73.602786728401|73.384405667149|-79.487295427534|-79.487295427534|-79.487295427534|-79.487295427534|-79.487295427534|-79.487295427534|-79.487295427534|-79.487295427534|-79.487295427534||-79.487295427534|-79.487295427534|-79.487295427534|||-79.487295427534|-79.487295427534|-79.487295427534|-79.487295427534|-79.487295427534|-79.487295427534|-79.487295427534|-79.487295427534|-79.487295427534|-79.487295427534|-79.487295427534|-79.791438516216|-80.633869917104|-80.633869917104|-80.844286108838|-80.844286108838|-81.004761325901|-81.299732009112|-81.694788765565|-81.694788765565|-81.694788765565|-81.694788765565|-81.694788765565|-81.694788765565|-82.577545615982|-83.179068049471|-83.179068049471|-83.632798158436|-83.632798158436|-83.749677025712|-83.749677025712|-83.749677025712|-83.749677025712|-83.749677025712|-83.749677025712|-83.749677025712|-83.749677025712|-83.749677025712|-83.749677025712|-83.749677025712|-83.749677025712|-83.749677025712|-83.749677025712|-83.749677025712|-83.749677025712|-83.749677025712|-83.749677025712|-84.516304585047|-85.484785076322|-86.294205979442|-87.671338536049|-89.254738179874|-89.254738179874|-89.299708834436|-89.571900146036|-93.507664963966|-95.188459792217|-95.188459792217|-95.188459792217|-95.188459792217|-95.188459792217|-95.188459792217|-95.188459792217|-95.188459792217|-95.188459792217|-95.188459792217|-95.188459792217|-95.188459792217|-95.188459792217|-95.188459792217|-95.188459792217|-95.188459792217|-95.188459792217|-95.188459792217|-95.188459792217|-95.188459792217|-95.188459792217|-95.188459792217|-95.188459792217|-95.188459792217|-95.188459792217|-95.970509015278|-96.646930154405|-96.646930154405|-97.368809417709|-97.862843115008|-97.862843115008||-97.862843115008|-97.862843115008|-97.862843115008|-97.862843115008|-97.862843115008|-97.862843115008|-97.862843115008|-98.54204917713|-99.257835555562|-100.26426164363|-100.71582728323|-100.71582728323|-100.71582728323|-100.71582728323|-100.71582728323|-100.71582728323|-101.41645595096|-101.41645595096|-101.94606284591|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.834277874502|97.404752685265|97.305282965452|97.155808751075|97.155808751075|97.155808751075|97.155808751075|97.155808751075|97.155808751075|97.155808751075|97.155808751075|97.155808751075|97.155808751075|97.155808751075|97.155808751075|97.139790129097|95.960235753952|95.960235753952|93.694704867401|92.227449683126|91.680496935244|91.428328147857|91.187031868794|89.34670546728|88.605562753062|88.605562753062||88.605562753062|88.605562753062|88.605562753062|88.461738342025|86.763043449961|86.722651408195|86.722651408195|86.722651408195|86.722651408195|86.722651408195|86.722651408195|86.722651408195|86.722651408195|86.722651408195||86.636281885571|85.215160316237|85.215160316237|85.011288901179|84.551437029142|84.37217354403|84.37217354403|84.37217354403|84.37217354403|||82.352415133693|80.730461174888|-88.020533461609|-88.020533461609|-88.020533461609|-88.020533461609|-88.020533461609|-88.020533461609|-88.020533461609|82.058603716438|82.058603716438|80.948444420038|80.687161823046|80.23573535894|79.564602325514|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585|-84.602287599585
05945|1135895|/equities/maersk-drilling?cid=1135895|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP|-469.8046609675|-470.67859378704|-470.67859378704|-481.69270837906|-481.69270837906|-485.26260293712|-485.26260293712|-498.56185547792|-498.56185547792|-500.45761719769|-510.45290799743|447.9929202998|447.9929202998|447.9929202998|447.9929202998|447.9929202998|447.9929202998|447.9929202998|447.9929202998|447.9929202998|447.9929202998|447.9929202998|447.9929202998|447.9929202998|447.9929202998|447.9929202998|442.38102255533|-488.31665491586|-488.31665491586|-488.31665491586|-488.31665491586|-488.31665491586|-488.31665491586|-488.31665491586|-488.31665491586|-488.31665491586||-488.31665491586|-488.31665491586|-488.31665491586|||-488.31665491586|-491.21294990651|-499.37549989613|-504.0561109957|-516.72901221744|-518.17112468605|-523.02347187338|-535.88719097043|-538.95798996714|-558.73109996349|502.0830332506|502.0830332506|502.0830332506|502.0830332506|502.0830332506|502.0830332506|502.0830332506|502.0830332506|502.0830332506|502.0830332506|502.0830332506|502.0830332506|502.0830332506|502.0830332506|502.0830332506|502.0830332506|502.0830332506|502.0830332506|502.0830332506|502.0830332506|502.0830332506|502.0830332506|502.0830332506|495.09225916734|489.54695463037|461.17071965758|461.17071965758|461.17071965758|460.57643300079|460.57643300079|460.57643300079|460.2515922231|439.00176913678|425.11307681864|-472.06241149422|-472.06241149422|-472.06241149422|-472.06241149422|-474.84712388246|424.18668064956|424.18668064956|424.18668064956|424.18668064956|424.18668064956|424.18668064956|424.18668064956|424.18668064956|424.18668064956|418.52676623402|418.52676623402|412.70588423953|412.70588423953|407.36764915503|391.32516572781|385.35205645409|385.35205645409|384.9901931532|384.9901931532|374.98910350356|374.23789278173|373.64554664411|373.64554664411|361.74505182679|357.16848030356|357.16848030356|357.16848030356|357.16848030356|357.16848030356|357.16848030356|357.16848030356|357.16848030356|357.16848030356|357.16848030356|357.16848030356|357.16848030356|357.16848030356|357.16848030356||357.16848030356|357.16848030356|357.16848030356|357.16848030356|357.16848030356|357.16848030356|357.16848030356|357.16848030356|357.16848030356|357.16848030356|357.16848030356|351.60386700395|345.98625556043|345.98625556043|345.24164722885|345.24164722885|345.24164722885|345.24164722885|345.24164722885|345.24164722885|345.24164722885|345.24164722885|345.24164722885|345.24164722885|343.0740524765|342.19339164055|335.99265737839|333.57517486488|332.50019429431|328.13910477146|326.98789419051|319.54210465612|315.26900517347|308.13222797052|303.06358663391|295.29287403768|290.32541559742|288.08379510824|283.34310567583|280.92503061556|280.92503061556|280.92503061556|280.92503061556|280.92503061556|280.92503061556|280.92503061556|277.3611451284|276.40127236489|271.75141373877|267.55976792984|267.55976792984|267.55976792984|267.55976792984|238.89974214426|236.00238977265|236.00238977265|236.00238977265|233.22487752517|228.30541947241|222.17268830267|216.66409811408|216.19641742479|216.19641742479|189.2182415831||182.07582398123|-209.82506832478|-209.82506832478|-209.82506832478|-209.82506832478|-209.82506832478|-209.82506832478|-209.82506832478|-209.82506832478|-209.82506832478|-209.82506832478|-209.82506832478|-209.82506832478|-210.40338615445||-210.40338615445|-210.40338615445|-210.40338615445|-210.40338615445|-210.40338615445|-210.40338615445|-210.90376137658|-212.80781500001|-212.80781500001|||-212.80781500001|-212.80781500001|-217.99757578262|-218.463971905|-221.20055741283|-221.20055741283|-221.20055741283|-221.20055741283|-221.20055741283|200.70366528111|200.70366528111|200.70366528111|200.70366528111|200.70366528111|200.70366528111|200.70366528111|200.70366528111|200.70366528111|200.70366528111|193.50407253457|187.28280559823|-209.23300200809|-209.23300200809|-209.23300200809|-209.23300200809|-209.23300200809|-209.23300200809|-209.23300200809|-209.23300200809|-209.23300200809|-209.23300200809
05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP|190.75914335125|-204.23870717597|-204.23870717597|-204.23870717597|-204.23870717597|-204.23870717597|-204.23870717597|-204.23870717597|-204.23870717597|-204.23870717597|-204.23870717597|-204.23870717597|-204.23870717597|-204.23870717597|-204.23870717597|-204.23870717597|-204.23870717597|-206.62078456429|196.63016342777|196.63016342777|196.63016342777|196.63016342777|196.63016342777|196.63016342777|196.63016342777|196.63016342777|196.63016342777|196.63016342777|196.63016342777|196.63016342777|196.63016342777|196.63016342777|196.63016342777|196.63016342777|196.63016342777|196.63016342777|||195.97240431726|193.99711760349||||193.15779668101|193.15779668101|190.14199512544|188.87999543153|187.60159274633|187.60159274633|185.00955593912|183.14394477041|181.17105042307|180.54560700355|179.81081157176|179.81081157176|179.81081157176|179.2764586922|177.35495413635|176.6810561164|176.673163777|176.673163777|175.77240263688|-184.48697108603|-184.48697108603|-184.48697108603|-184.48697108603|-184.48697108603|-184.48697108603|-184.61329713769|-185.11098199945|-185.11098199945|-185.42696241038|-185.42696241038|-185.42696241038|-186.09662812172|-186.51847874256|-187.47720290921|-188.18244204811|-188.47025512286|-188.47025512286|-188.47025512286|-188.47025512286|-188.47025512286|-188.47025512286|-189.77694684739|-191.63194363623|182.96142304097|182.96142304097|182.96142304097|182.96142304097|182.96142304097|182.96142304097|182.96142304097|182.96142304097|182.96142304097|182.96142304097|182.96142304097|182.96142304097|182.96142304097|182.96142304097|182.96142304097|182.96142304097|182.96142304097|182.96142304097|182.96142304097|182.96142304097|182.96142304097|182.96142304097|182.96142304097|182.96142304097|182.96142304097|182.96142304097|182.96142304097|182.96142304097|181.55935788325|-192.01795711353|-192.01795711353|-192.01795711353|-192.01795711353|-193.07562326299|-193.07562326299|-193.38743546406|-193.38743546406|-194.83936005609|-196.45600892311|-196.45600892311|187.60904505507|187.60904505507|187.60904505507|187.60904505507|187.60904505507|185.64005833485|185.58663123677|185.58663123677|185.58663123677|185.58663123677|185.58663123677|185.58663123677|185.58663123677|185.58663123677|185.58663123677|185.58663123677|185.58663123677|185.58663123677|185.58663123677|185.58663123677|185.58663123677|185.39070154373|184.52994023223|184.52994023223|184.52994023223|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|184.24819302767|182.7524334083|182.37492160112|180.81213060254|180.7857003304|178.78744687997|177.89287214452|177.89287214452|177.89287214452|177.89287214452|177.89287214452|177.00939883457|177.00939883457|177.00939883457|177.00939883457||177.00939883457|177.00939883457|176.92463036093|176.92463036093|176.92463036093|176.92463036093||176.92463036093|176.92463036093|176.92463036093|176.92463036093|176.92463036093|176.92463036093|175.10292350487|172.90213766844|170.83014923501|169.26905331532|168.03227790108|167.64158305255|167.64158305255|167.64158305255|167.64158305255|167.64158305255|166.57398964661|165.1766507548|164.24961147506||161.58512264048|158.62791607948|157.88323734173|-165.87363829346|-165.87363829346|-165.87363829346|-165.87363829346||||-165.87363829346|-165.87363829346|-165.87363829346|-165.87363829346|-165.87363829346|-165.87363829346|-165.87363829346|-165.87363829346|-169.49515379504|-173.87683866902|-175.36127778592|-175.36127778592|-175.36127778592|-176.2503085832|167.26076383279|166.54306824656|164.14633160976|164.14633160976|164.14633160976|164.14633160976|164.14633160976|164.08371036745|163.01301223146|160.96778479006|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888|158.91143074888
05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP|-1.1013121643498|-1.1013121643498|-1.1013121643498|-1.1013121643498|-1.1013121643498|-1.1013121643498|-1.1013121643498|-1.1013121643498|-1.1013121643498|-1.1013121643498|-1.1013121643498|-1.1013121643498|-1.1137913442137|1.0271207318833|-0.96979604974879|-0.96979604974879|-0.96979604974879|0.95422519984145|0.95422519984145|0.95422519984145|0.94615918562867|0.94615918562867|0.94615918562867|0.94615918562867|0.94615918562867|0.94615918562867|0.94615918562867|0.94347124230063|0.94347124230063|0.94347124230063|0.94347124230063|0.93769024622878|0.93651406763003|0.93651406763003|0.93651406763003|0.93651406763003||0.93651406763003|0.93651406763003|0.93651406763003|||0.93057115208225|-0.93948004555902|-0.93948004555902|-0.94376289117104|-0.94376289117104|-0.94376289117104|-0.95073784353973|-0.95073784353973|-0.95073784353973|-0.95263901213399|-0.95263901213399|-0.95263901213399|-0.95637668348674|0.95068841034324|0.95068841034324|0.95068841034324|0.9458983487819|0.9458983487819|0.9458983487819|-0.93400703552181|-0.93400703552181|-0.93400703552181|-0.93400703552181|-0.93400703552181|-0.93400703552181|-0.93430930968192|-0.93430930968192|-0.94578810528546|-0.94843123572435|-0.95016817714656|-0.95016817714656|-0.95090281336348|-0.95090281336348|-0.95090281336348|-0.95422885601141|-0.95422885601141|-0.95422885601141|-0.95847648916882|-0.95941830937776|-0.96369758319759|-0.97178763799357|-0.97178763799357|-0.97178763799357|-0.97178763799357|-0.97178763799357|-0.97178763799357|-0.97178763799357|-0.97178763799357|-0.97178763799357|-0.97178763799357|-0.97178763799357|-0.97178763799357|-0.97178763799357|-0.97178763799357|-0.97178763799357|-0.97178763799357|-0.97785504820332|-0.97785504820332|-0.97785504820332|-0.97785504820332|-0.97785504820332|-0.97785504820332|-0.97785504820332|-0.97995003464471|-0.98307276544271|-0.98307276544271|-0.98307276544271|-0.98327059604746|-0.98327059604746|-0.98327059604746|-0.99224792752085|-0.99224792752085|-0.99224792752085|-0.99224792752085|-0.99224792752085|-0.99224792752085|-0.99224792752085|-0.99224792752085|-0.99224792752085|-0.99224792752085|-0.99224792752085|-0.99412335036956|-0.99412335036956|-0.99412335036956|-0.99619263276748|-1.0001822616251|-1.0001822616251|-1.0021670198369|-1.0021670198369|-1.0021670198369|-1.0153477645607|-1.0153477645607|-1.0153477645607|-1.0158864267106|-1.0261237960651|-1.0270936788633|-1.0270936788633|-1.0270936788633|-1.0270936788633|-1.0270936788633|-1.0270936788633|-1.0270936788633|-1.0270936788633|-1.0270936788633|-1.0300518403795|-1.0300518403795|-1.0300518403795|-1.0300518403795|-1.0300518403795|-1.0300518403795|-1.0335575784077|-1.0373695222128|-1.0417030759785|-1.0417030759785|-1.0470034157936|-1.0514481901796|-1.0538346487846|-1.0538346487846|-1.0538346487846|-1.0538346487846|-1.057505662128|-1.057505662128|-1.0591181012396|-1.0591181012396|-1.0621311899031|-1.0640411336923|-1.0640411336923|-1.0640411336923|-1.0640411336923|-1.0640411336923|-1.0640411336923|-1.0722679583788|-1.0725755325688|-1.0775405821683|-1.0819162591168|-1.0857156404836|-1.0857156404836|-1.0857156404836|-1.088795152967|-1.0913622253044|-1.0913622253044|-1.0913622253044|-1.0913622253044|-1.0913622253044|-1.0913622253044|-1.0913622253044|1.0479404828864|1.0459338649465|1.0437270170319|1.0437270170319|1.0422796051587|1.0422796051587|1.0422796051587|1.0422796051587|1.0422796051587|1.0422796051587|1.0422796051587|1.0422796051587|1.0422796051587|1.030297095477|1.030297095477|1.030297095477|1.030297095477|1.030297095477|1.030297095477|1.0038855814265|0.99001928456613||0.99001928456613|0.98994067400036|0.98994067400036|0.98994067400036|0.98994067400036|0.98994067400036|0.98994067400036|0.98897602859025|0.98897602859025|||0.97364004787345|0.95968335465743|0.95262142299814|0.95262142299814|0.92502383257728|0.90535980756394|-0.95323483507176|-0.95323483507176|-0.95323483507176|-0.97381251309123|-0.97381251309123|-0.97381251309123|-0.97381251309123|-0.97381251309123|-0.98303397170072|-0.98303397170072|-0.99053470518536|-0.99053470518536|-0.99053470518536|-0.99053470518536|-0.99053470518536|-0.99053470518536|-1.0032052069499|-1.0142280160933|-1.019691041167|-1.019691041167|-1.0218171588893|-1.0218171588893|0.99802322412294|0.99802322412294|0.99802322412294
05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP|-516.53365845451|-516.53365845451|-516.53365845451|-516.53365845451|-523.48184272724|-523.75760303026|-531.78622558918|-541.37358398798|-545.02620443109|-548.16273977012|-548.16273977012|-548.16273977012|-553.4308219668|-555.83720434403|-555.83720434403|-555.83720434403|527.23853147569|527.23853147569|527.23853147569|527.23853147569|527.23853147569|527.23853147569|518.8761460841|507.97550903168|507.97550903168|507.97550903168|503.93051241209|503.93051241209|503.93051241209|503.93051241209|503.93051241209|503.93051241209|503.93051241209|503.93051241209|503.93051241209|503.93051241209||503.93051241209|502.26579206047|502.26579206047|||502.26579206047|501.18421340053|499.59357044503|494.21507827225|491.85812132377|491.85812132377|487.95346813752|479.28163126391|478.41769896213|478.41769896213|478.41769896213|478.41769896213|478.41769896213|478.41769896213|478.41769896213|478.41769896213|478.41769896213|464.57366112776|464.57366112776|464.57366112776|460.02629014195|450.83476682439|449.31472063875|446.04859776968|446.04859776968|-470.7423333332|-470.7423333332|-470.7423333332|-470.7423333332|-470.7423333332|-470.7423333332|-470.7423333332|-470.7423333332|-472.86552356847|-476.23697836275|-478.9438648475|-485.74318316389|-493.4368701821|-494.16477391234|-494.16477391234|-494.16477391234|-499.87752656927|-503.41947396586|-504.29941551762|-505.55490613069|468.80010429924|-496.92771931809|-496.92771931809|-496.92771931809|-499.77217294024|-502.91035235378|-502.91035235378|-502.91035235378|-502.91035235378|-502.91035235378|-502.91035235378|471.32183071803|469.34066835572|469.34066835572|469.34066835572|469.34066835572|468.23870919733|463.01708415383|463.01708415383|463.01708415383|463.01708415383|463.01708415383|463.01708415383|463.01708415383|-490.04751440879|-490.04751440879|-490.04751440879|-490.04751440879|-490.04751440879|-490.04751440879|-490.04751440879|-490.04751440879|-490.04751440879|-490.04751440879|-490.04751440879|-490.04751440879|-497.63612712088|-505.15125235654|-510.05694706282|-511.50771895869|-512.36968773187|-514.96445985863|-514.96445985863|-514.96445985863|-514.96445985863|-514.96445985863|-514.96445985863|-514.96445985863|-514.96445985863|-514.96445985863|-514.96445985863|-514.96445985863|-514.96445985863|-517.04384428737|-517.714622577|-517.714622577|492.61458710293|492.61458710293|492.61458710293|492.61458710293|492.61458710293|492.61458710293|492.61458710293|492.61458710293|491.79398566992|491.53289754258|491.53289754258|491.53289754258|491.53289754258|491.53289754258|489.04678708961|489.04678708961|483.38531898845|470.62257665384|442.63893774689|442.63893774689|432.79334554342|431.65927282602|429.5380809178|418.59786768644|417.92923866561|417.92923866561|417.92923866561|417.92923866561|417.92923866561|414.33707318098|411.01341464553|403.69546071725|397.48786949269|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|393.51626921621|392.97190564637|392.97190564637|392.97190564637|391.16322849597|388.69843024194|388.69843024194|380.49825582438|373.07939645905|371.46446461075|371.46446461075|371.46446461075|367.43273845639|362.89748717377|359.63609685975|358.98455206638|353.53839118487|346.59821242763|345.95468097069|345.95468097069|345.95468097069|343.76908996743|337.43787774159|324.40319749066|317.26012035884|||317.26012035884|314.61258344932|314.61258344932|309.69098356348|303.51355995491|303.51355995491|-324.04621405362|-324.04621405362|-324.04621405362|-341.77357117069|332.44475796615|332.44475796615|332.44475796615|332.44475796615|332.44475796615|332.44475796615|332.44475796615|325.32750885128|321.61389872364|315.43210969293|313.29506498271|312.92471264721|312.92471264721|312.92471264721|308.7774584969|-319.70890466817|-319.70890466817|-319.70890466817|-320.43622730421|-320.43622730421|-320.43622730421
05950|1057033|/equities/sumo|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05951|989897|/equities/intervest-offices?cid=989897|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP|-64.627582408564|-64.627582408564|-66.119535712817|-69.432816907673|-70.786191542096|-70.786191542096|-72.740215706767|-73.580515761362|-73.580515761362|-73.790757043846|-73.790757043846|-74.378622752304|-75.831805262163|67.590693153922|67.590693153922|67.590693153922|67.590693153922|66.934107319055|64.082342906725|62.402603144923|-67.90217792126|-67.90217792126|-67.90217792126|-67.90217792126|-67.90217792126|-67.90217792126|-67.90217792126|-67.924642473817|-68.482937607898|-69.358816343032|-69.499929801069|-69.499929801069|-69.499929801069|-69.499929801069|-69.499929801069|-69.499929801069||-69.499929801069|-69.499929801069|-69.499929801069|||-69.499929801069|-69.499929801069|-69.818990382843|-69.818990382843|-69.818990382843|-69.818990382843|-69.818990382843|-69.818990382843|-69.818990382843|-69.818990382843|-69.818990382843|-69.82109711931|-70.553458438056|-70.553458438056|-70.553458438056|-70.553458438056|65.347078683271|65.347078683271|65.347078683271|65.347078683271|65.347078683271|65.347078683271|65.347078683271|65.347078683271|65.347078683271|65.347078683271|65.347078683271|65.347078683271|65.347078683271|65.347078683271|65.347078683271|65.347078683271|65.347078683271|65.347078683271|65.347078683271|65.093927333255|65.093927333255|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|63.514161732509|61.482399890505|-70.370918708788|-70.370918708788|-70.370918708788|-70.374242408431|-70.374242408431|-70.374242408431|-71.293603693287|-71.406039388801|-71.406039388801|-71.406039388801|-71.428932993308|-73.087572359616|-73.087572359616|-73.397302282711|-73.708115936275|-74.323360112717||-74.323360112717|-74.323360112717|-74.323360112717|-74.323360112717|-74.323360112717|-74.325954494002|-74.616537169342|-74.616537169342|-74.616537169342|-75.8405957528|-76.778440827357|-76.832642506949|-76.832642506949|-77.425158341055|-78.561287808556|-79.074323102227|-79.074323102227|-79.074323102227|-79.074323102227|-79.074323102227|-79.074323102227|-79.074323102227|-81.515653724122|-81.515653724122|-81.515653724122|-81.515653724122|-81.515653724122|-81.515653724122|-81.515653724122|-81.515653724122|-81.515653724122|-81.515653724122|-81.515653724122|-81.515653724122|-81.515653724122|-81.515653724122|-81.515653724122|-81.515653724122|-81.515653724122|-81.515653724122|-81.515653724122|-81.515653724122|-81.515653724122|-81.739613553604|-82.966238044721|-85.062484342767|-86.624982603075|-86.745790287957|-86.745790287957|-86.745790287957|-87.384215669616|-88.538956559649|-88.538956559649|-88.538956559649|-88.538956559649|-88.538956559649|-88.538956559649|-88.538956559649|-88.538956559649|-88.538956559649|-88.538956559649|-88.538956559649|-88.538956559649|-91.72106648921||80.91459846679|80.91459846679|80.91459846679|80.91459846679|80.91459846679|80.91459846679|80.449555716952|79.977286588307|78.330316820802|76.91146923774|75.690515695606|74.089586096009|74.089586096009|74.089586096009||74.089586096009|74.089586096009|74.089586096009|72.220477151528|72.220477151528|69.956085893462|67.540095352409|64.877883301044|64.629468114975|||64.629468114975|64.629468114975|62.466078395979|-71.929459144063|-71.929459144063|-71.929459144063|-71.929459144063|-71.929459144063|-71.929459144063|-73.010509227588|-74.011677767253|-74.957421012958|-76.497134628384|-77.026668730121|-77.026668730121|-77.026668730121|-77.026668730121|-77.584161205475|-77.584161205475|-79.576846038174|-79.990939364247|-80.521796681498|-80.521796681498|-80.521796681498|-81.233032392701|-81.233032392701|-81.233032392701|-81.233032392701|-81.281144220786|-83.340160669173|-85.483510667842
05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP|275.6035355732|271.78170619245|266.92411799161|-266.6286935114|-266.6286935114|-266.6286935114|-266.6286935114|-266.6286935114|-266.6286935114|255.41256276511|-257.10682820182|-257.10682820182|250.87051739851|250.87051739851|250.87051739851|250.87051739851|250.87051739851|250.87051739851|250.87051739851|250.87051739851|250.87051739851|250.87051739851|250.87051739851|250.87051739851|250.87051739851|250.87051739851|250.87051739851|250.87051739851|250.87051739851|250.87051739851|250.87051739851|250.87051739851|250.87051739851|250.87051739851|244.4672415539|244.07471283767||-247.16698573593|247.23112696008|-251.45539881471|||-251.45539881471|251.22790269788|251.22790269788|232.28136135541|232.28136135541|231.22698932767|231.22698932767|-229.41887703074|-224.69274440649|-224.69274440649|-225.1586048961|-226.47204308161|-226.47204308161|-227.19115897956|-227.35639990788|-227.35639990788|-227.35639990788|-227.35639990788|-229.31266656431|222.84703715076|221.46893016751|-223.00132078085|214.99867921915|213.30408802128|-215.85656886524|-218.34525051859|-218.34525051859|-218.34525051859|-218.34525051859|-218.81665315007|-218.81665315007|-218.81665315007|-218.81665315007|-218.81665315007|-220.40739238897|-221.61932487663|-223.8270276407|219.49045260597|219.49045260597|219.49045260597|219.49045260597|219.49045260597|215.37247235305|-219.33892639494|-219.33892639494|-219.33892639494|-219.33892639494|-219.33892639494|-219.33892639494|-221.26102024067|-221.26102024067|-221.54002248963|-222.93335832181|-226.97945471829|-226.97945471829|222.12069996509|222.12069996509|222.12069996509|222.12069996509|222.12069996509|222.12069996509|222.12069996509|222.12069996509|222.12069996509|222.12069996509|222.12069996509|222.12069996509|222.12069996509|222.12069996509|-224.98679016655|-224.98679016655|-226.39364716048|-226.39364716048|-226.39364716048|-226.39364716048|-226.39364716048|-226.39364716048|-226.39364716048|-227.38183017831|-229.75758908701|-230.39208529261|-230.39208529261|-233.93565032512|-237.40072258347|-238.11191398163|-239.3465710907|-239.94063454522||234.35608589358|234.35608589358|234.35608589358|234.35608589358|232.75731946993|232.75731946993|232.75731946993|232.19659735244|232.19659735244|232.19659735244|231.29368635452|-237.98568228094|-239.3125707172|-239.3125707172|-240.36118968578|-240.73465520642|239.25133030669|239.25133030669|239.25133030669|236.41676581073|236.41676581073|235.06029534525|233.68554980895|233.68554980895|231.67838867661|-237.71803867085|-237.71803867085|-239.24226518983|-240.32473909981|235.19785296319|235.19785296319|234.71983662577|-234.56743947082|-234.56743947082|230.31626958735|230.31626958735|230.31626958735|230.31626958735|227.15846308279|227.15846308279|227.15846308279|226.84273675865|-227.78382485961|-227.78382485961|-227.78382485961|-227.78382485961|-227.78382485961|-228.02324056742|-228.02324056742|-228.83137840824|-229.31264267582|-230.40293630647|-232.33659589608|-233.26158857912|-233.26158857912|-233.26158857912|-233.26158857912|-233.26158857912|-233.26158857912|-234.52676508791|-240.29847541718|-240.29847541718|-242.80984619404|-242.80984619404|-244.06649577116|-245.18499530129|-248.06666144588|-250.21295716209|-250.60395945937|-250.60395945937|-250.8891474807|-250.8891474807|-252.09502740542|-252.09502740542|-252.09502740542|-252.09502740542|246.83885843842|246.26539826491|243.12822029434|240.17024477149|235.13360530166|233.92622811296|232.75136456995|232.00151618883|227.75168465426|223.39076072696|216.93921077402|216.93921077402|215.73801197113|||215.50680490263|215.50680490263|215.30778383041|215.30778383041|-223.13404138489|-223.13404138489|-223.13404138489|-223.42474245049|-223.42474245049|-232.73582494499|-236.62313882776|-237.42932969334|-237.42932969334|-237.42932969334|-237.42932969334|-237.42932969334|-237.42932969334|-237.42932969334|-237.42932969334|229.55074478518|228.35894417923|228.35894417923|-232.1641246175|-232.1641246175|-232.1641246175|-232.1641246175|-232.1641246175|-232.1641246175|-232.1641246175|-235.68236068611|-237.95262298457
05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP|2.6285329751808|2.6285329751808|2.6285329751808|2.6285329751808|2.6285329751808|2.6285329751808|2.6285329751808|2.6285329751808|2.6285329751808|2.6285329751808|2.6285329751808|2.6285329751808|2.6285329751808|2.6285329751808|2.6285329751808|2.6285329751808|2.6267032416484|2.6080286438844|2.6080286438844|2.5889860857148|2.5889860857148|2.5052621881851|2.4773258848227|2.4773258848227|2.4773258848227|2.4773258848227|-2.6849559556758|-2.6849559556758|-2.6849559556758|-2.6849559556758|-2.6849559556758|-2.6849559556758|-2.6849559556758|-2.6849559556758|-2.6849559556758|-2.6849559556758||-2.6849559556758|-2.6849559556758|-2.6849559556758|||-2.6849559556758|-2.6849559556758|-2.6849559556758|-2.6849559556758|-2.6849559556758|-2.6849559556758|-2.6849559556758|-2.6849559556758|-2.6849559556758|-2.6849559556758|-2.6849559556758|-2.7380066460278|-2.7572295076214|-2.7860884011413|-2.8134314550984|-2.862631568451|-2.862631568451|2.6469362994534|2.6469362994534|-2.8513566071559|-2.8513566071559|-2.8513566071559|-2.8513566071559|-2.8513566071559|-2.8513566071559|-2.8513566071559|-2.8513566071559|-2.8513566071559|-2.8513566071559|-2.8513566071559|-2.8513566071559|-2.8513566071559|-2.8701184916021|-2.8761956485115|-2.8761956485115|-2.8921618232023|-2.9335130198014|-2.9944589251956|2.7615761876223|2.7615761876223|2.7615761876223|2.7615761876223|2.7615761876223|2.7615761876223|2.7615761876223|2.7615761876223|2.7615761876223|2.7534179555175|2.7446518973065|2.7446518973065|2.7121131635984|2.6717923192272|2.6695892197715|2.6695892197715|2.6645436665335|2.646566942837|2.646566942837|2.646566942837|2.646566942837|2.646566942837|2.646566942837|2.6203521926162|2.5704028304652|2.5704028304652|2.5704028304652|2.5704028304652|2.5704028304652|2.5704028304652|2.5704028304652|2.5512809815491|2.5400345261985|-2.8056644039021|-2.8056644039021|-2.8056644039021|-2.8056644039021|-2.8056644039021|-2.8056644039021|-2.8056644039021|-2.8056644039021|-2.8056644039021|-2.8087936591954|-2.8391320444359|-2.8391320444359|-2.8391320444359|-2.8391320444359|-2.8391320444359|-2.8391320444359|-2.8391320444359|-2.8391320444359|-2.8391320444359|-2.8391320444359|-2.8391320444359|-2.8391320444359|-2.8391320444359|-2.8391320444359|-2.8391320444359|-2.8391320444359|-2.8391320444359|-2.8391320444359|-2.8391320444359|-2.8391320444359|-2.868260700518|-2.868260700518|-2.868260700518|-2.9125119657584|-2.9608464739133|-3.0845517605995|2.8218384480248|2.8218384480248|2.8218384480248|2.8218384480248|2.8218384480248|2.8218384480248|2.8145427412204|2.8123675239444|2.8123675239444|2.7806860619519|2.769095691678|2.7331619490485|2.727576297166|2.727576297166|2.6891970834173|2.6891970834173|2.6891970834173|2.6891970834173|2.6769526675095|2.6769526675095|2.6769526675095|2.6769526675095|2.6769526675095|2.6769526675095|2.6769526675095|2.5843074421973|2.5843074421973|2.5843074421973|2.5752163943229|2.5752163943229|2.5752163943229|2.5752163943229|2.5752163943229|2.5752163943229|2.5752163943229|2.5752163943229|2.5752163943229|2.5752163943229|2.5752163943229|2.545961925817|2.545961925817|2.545961925817|2.545961925817|2.545961925817|2.545961925817|2.545961925817|2.545961925817|2.5342119488653|2.5342119488653|2.5342119488653|2.5342119488653|2.5342119488653|2.5342119488653|2.5342119488653|2.5342119488653|2.5342119488653|2.482180109017|2.4610865248488|2.4610865248488|2.3292627216761|2.3036492127865|2.3036492127865|2.3036492127865|2.2471100245018|2.162066807802|2.1072964695377|2.0767183333948|2.0449648731632|2.0330164822917|2.0097405814441|||1.991100605253|1.9773340974953|1.9437044367422|1.8974493593231|-2.0796530068579|-2.0796530068579|-2.0796530068579|-2.0796530068579|-2.0796530068579|-2.1296144790851|-2.1470161088532|-2.1710177470386|2.0365165071123|2.0365165071123|2.0365165071123|2.0365165071123|2.0245702105372|2.0245702105372|2.0245702105372|2.0245702105372|2.0245702105372|2.0245702105372|2.0245702105372|2.0245702105372|2.0245702105372|2.0245702105372|2.0245702105372|2.0245702105372|2.0245702105372|2.0245702105372|1.9927100965526
05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP|-90.920028223623|-90.920028223623|-92.658367490359|86.984377605331|86.984377605331|86.984377605331|86.984377605331|86.984377605331|86.984377605331|-92.253600063915|-92.253600063915|-92.253600063915|-92.253600063915|-92.253600063915|-92.253600063915|-92.253600063915|-92.253600063915|-92.253600063915|-92.253600063915|-92.253600063915|-92.253600063915|-92.253600063915|-92.253600063915|-92.997345513026|-92.997345513026|-94.594272792251|-95.99363685969|93.342114772633|93.342114772633|93.342114772633|93.342114772633|93.342114772633|93.342114772633|93.342114772633|93.160170825709|93.160170825709||92.906169253159|92.906169253159|92.906169253159|||92.906169253159|91.931073048439|91.931073048439|90.626190665394|90.040208713909|88.905788307609|88.459213977856|-92.733986798433|-92.733986798433|-92.733986798433|-92.733986798433|-92.733986798433|-92.733986798433|-92.733986798433|-92.733986798433|85.868686227264|85.868686227264|85.868686227264|85.868686227264|85.029096316698|-90.714041840025|-90.714041840025|-90.714041840025|-90.714041840025|-91.565598738401|-92.003444314234|-99.188550340061|94.007409014159|94.007409014159|94.007409014159|92.286614446793|92.286614446793|90.493458461932|89.963222103565|89.963222103565|88.884132788412|88.180210849702|88.180210849702|88.180210849702|86.365508579611|-88.715406490239|-88.715406490239|-88.715406490239|-88.715406490239|-88.715406490239|-88.715406490239|-88.715406490239|-88.715406490239|-88.715406490239|-89.361561325824|-90.601733450135|-90.740815961847|-91.263408913093|-91.731274914315|-91.731274914315|-91.731274914315|-91.731274914315|-91.731274914315|-92.209748717999|-92.379283564261|-92.379283564261|-92.379283564261|-92.379283564261|-92.379283564261|-92.379283564261|-92.946342607819|-92.946342607819|88.954233341674|88.954233341674|88.954233341674|88.954233341674|88.954233341674|88.954233341674|88.954233341674|88.954233341674|88.954233341674|88.098731338161|-90.29067463464|-90.29067463464|-90.29067463464|-90.29067463464|-90.29067463464|86.317285852089|86.317285852089|86.317285852089|86.248193724676|86.248193724676|86.248193724676|84.675767668666|84.343851865297|84.343851865297|84.143168145821|83.48824509692|83.234159353836|82.818509714983|82.28028831789|81.370646115972|81.370646115972|81.370646115972|81.289604421935|-84.880615854845|-84.880615854845|-84.880615854845|-84.880615854845|-85.703165616569|-85.703165616569|-85.703165616569|-85.703165616569|-85.703165616569|-85.703165616569|-86.700738471942|-87.099434263394|81.38541304763|81.38541304763|81.38541304763|81.38541304763|81.38541304763|81.176128236549|81.176128236549|79.834586505644|79.540342165762|79.540342165762|79.540342165762|79.359549234343|79.359549234343|79.359549234343|78.962833425676|78.962833425676|77.658704145391|76.735119030743|76.735119030743|76.735119030743|75.636833688453|75.636833688453|75.636833688453|75.636833688453|75.636833688453|75.371483401938|-78.52057671052|76.416483976898|76.416483976898|76.416483976898|76.416483976898|75.468315868971|75.025873192926|75.025873192926|75.025873192926|75.025873192926|75.025873192926|75.025873192926|74.950972672723|74.801082951517|74.589037068679|74.589037068679|74.589037068679|74.589037068679|74.589037068679|74.589037068679|74.589037068679|73.676705819583|73.507452945153|72.411060099514|71.623662200242|71.623662200242|71.623662200242|71.623662200242|71.623662200242|71.623662200242|71.623662200242|69.017954948511|68.90606257978|68.809950646831|68.809950646831|67.708278242165|-73.063961553536|-73.063961553536|-73.063961553536|||-73.063961553536|-73.063961553536|-73.063961553536|-73.063961553536|-73.063961553536|-73.063961553536|-73.063961553536|-73.855372381752|-73.855372381752|-77.149808831287|-78.825313293504|-78.825313293504|-78.825313293504|-78.825313293504|-80.775351749049|-81.665887455414|-81.665887455414|-81.665887455414|-81.665887455414|-81.665887455414|-81.676802374359|-81.676802374359|-81.676802374359|-81.676802374359|-81.676802374359|-81.676802374359|-81.93533105479|-82.783700832904|-84.29856012616|-85.623400564033|-87.687108855599
05956|586|/equities/yit|MSCI_EU_SMALLCAP|-3.0229785559599|-3.0229785559599|-3.0229785559599|-3.0229785559599|-3.0553314389054|-3.0553314389054|-3.0930349761981|-3.1397055712826|-3.1493393941595|-3.236154945236|-3.3700149304504|3.0197505945087|3.0197505945087|3.0197505945087|3.0197505945087|3.0197505945087|3.0197505945087|3.0197505945087|3.0197505945087|3.0197505945087|3.0197505945087|3.0197505945087|3.0142960819184|3.0142960819184|3.0142960819184|3.0142960819184|3.0142960819184|3.0142960819184|3.0142960819184|3.0142960819184|3.0142960819184|3.0142960819184|3.0142960819184||3.0142960819184|3.0142960819184|||3.0142960819184|3.0142960819184||||3.0142960819184|3.0142960819184|3.0142960819184|3.0142960819184|3.0142960819184|3.0142960819184|3.0142960819184|3.0142960819184|2.9628222484868|2.9628222484868|2.9393580511191|2.9292867531356|2.8922074094941|2.8744517991476|2.8744517991476|2.8744517991476|2.8729464687167|2.8517184033723|2.8165761116182|2.803556769945|2.803556769945|2.803556769945|2.803556769945|2.803556769945|2.803556769945|2.803556769945|2.803556769945|2.803556769945|2.803556769945|2.7715511398431|2.7715511398431|2.7715511398431|2.7715511398431|2.7715511398431|2.7715511398431|2.7715511398431|2.7715511398431|-2.9567727086706|-2.9567727086706|-2.9567727086706|-2.9567727086706|-2.9567727086706|-2.9567727086706|-2.9567727086706|-2.9567727086706|-2.9567727086706|-2.9567727086706|-2.9567727086706|-3.0004961078772|-3.0004961078772|-3.0004961078772|-3.0188847322606|-3.0418575599045|-3.0418575599045|-3.0791431895826|-3.0791431895826|-3.0791431895826|-3.0791431895826|-3.0791431895826|-3.0791431895826|-3.0791431895826|-3.0791431895826|-3.0791431895826|-3.139270132552|-3.2009667619185|-3.2254074132129|-3.2617859349962|-3.3078733137709|3.0830016876407|3.0830016876407|3.0830016876407|3.0830016876407|3.0830016876407|3.0830016876407|3.0830016876407|3.0830016876407|3.0830016876407|3.0830016876407|3.0830016876407|3.0830016876407|3.0830016876407|3.0830016876407|3.0830016876407|3.0830016876407|3.0830016876407|3.0830016876407|3.0830016876407|3.0435574082476|2.9732860357609|2.9580955142276|2.9532171746643|2.9449283986879|2.9449283986879|2.9449283986879|2.9449283986879|2.9449283986879|2.9449283986879|2.8653648329656|-3.1643938828996|-3.1643938828996|-3.1643938828996|-3.2079932744295|2.9454010522442|2.9454010522442|2.9454010522442|2.9454010522442|2.9454010522442|2.8820011920484|2.6491122981743|2.5856802618984|2.547755907695|2.5285065689798|2.5210679796656|2.5210679796656|2.5210679796656|2.5126310617085|2.4787049301312|2.4787049301312|2.4623389120285|2.4041543266712|2.4016843722115|2.4016843722115|2.3856493417698|2.3833880627903|-2.6178560730402|-2.6178560730402|-2.6178560730402|-2.6178560730402|-2.646860741407|-2.646860741407|-2.646860741407|-2.646860741407||-2.646860741407|-2.646860741407|-2.646860741407|2.4647034902045|2.4647034902045|2.4647034902045|2.4647034902045|2.4483371198915|2.4370574181731|2.4370574181731|2.4370574181731|2.4370574181731|2.4370574181731|2.4370574181731|2.4370574181731||2.4151997516911|2.4151997516911|2.4151997516911|2.4151997516911|2.4151997516911|2.4151997516911|2.4151997516911|2.4151997516911|2.4151997516911|2.4151997516911|2.4151997516911|2.3941108198476|2.383678194174|2.383678194174|2.383678194174|2.383678194174|2.383678194174|2.383678194174|2.3570277448991||2.3570277448991|2.3570277448991|2.2380308438782|2.2160343913506|2.1867047579499|2.1430052685972|-2.3168203812791|||-2.3168203812791|-2.3168203812791|-2.3168203812791|-2.3168203812791|-2.3168203812791|-2.3168203812791|-2.3168203812791|-2.3168203812791|-2.3168203812791|-2.4217800237661|-2.4217800237661|-2.4217800237661|-2.4217800237661|-2.4259040139183|-2.4259040139183|-2.4259040139183|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499|-2.4369231612499
05957|943188|/equities/ergomed|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP|274.77181514502|274.77181514502|274.53683149675|274.53683149675|274.53683149675|274.53683149675|240.37425721861|-282.80356314798|-282.80356314798|-282.80356314798|-282.80356314798|-283.97618127553|-288.66828707206|-288.66828707206|-288.66828707206|-296.9647634134|-302.04418157044|-305.94034761783|-305.94034761783|-310.46149735315|280.18909320539|280.18909320539|280.18909320539|280.18909320539|280.18909320539|279.46010356155|276.02173279204|276.02173279204|275.85748088004|265.14720097782|261.05244553091|255.89160614546|255.65734016162||248.82277554947|-273.21322370353|||-273.21322370353|-273.21322370353||||-273.21322370353|-273.21322370353|-273.21322370353|-273.21322370353|-273.21322370353|-273.21322370353|-273.21322370353|-273.21322370353|-273.21322370353|-273.21322370353|-273.21322370353|-273.21322370353|-273.21322370353|-273.21322370353|-273.21322370353|-273.21322370353|-273.21322370353|-273.21322370353|-273.21322370353|-273.21322370353|-273.34802633725|-275.94225148584|-281.07472387315|-290.38858208128|-290.93175786809|-295.47973096454|-298.31081218282|-303.70645798091|-311.00717553435|-314.61908392706|-320.16009325228|285.70295796586|285.70295796586|285.70295796586|285.70295796586|285.70295796586|285.70295796586|285.70295796586|285.70295796586|285.70295796586|285.70295796586|285.70295796586|285.70295796586|-324.59654364289|-324.59654364289|-324.59654364289|-324.59654364289|-324.59654364289|-324.59654364289|-324.59654364289|-324.59654364289|-324.59654364289|-324.59654364289|-324.59654364289|-324.59654364289|-324.59654364289|-339.19060404765|-344.96893559349|-344.96893559349|-344.96893559349|-347.57659510388|-351.77955011542|312.3241340524|312.3241340524|312.3241340524|312.3241340524|312.3241340524|312.3241340524|312.3241340524|312.3241340524|312.3241340524|312.3241340524|312.3241340524|306.86014894711|-326.69752255768|-326.69752255768|-326.69752255768|-326.69752255768|-326.69752255768|-326.69752255768|-326.69752255768|-326.69752255768|-326.69752255768|-326.69752255768|-326.69752255768|-326.69752255768|-326.69752255768|-326.69752255768|-326.69752255768|-326.96946950854|-332.66052167615|-334.51169075128|-335.59632305698|-336.10702561886|-337.03558402096|-339.70620446773|-339.81244940859|-346.56938823177|-348.5448114816|-348.5448114816|-348.5448114816|-348.5448114816|-348.5448114816|-356.16090164622|-357.94555758792|-357.94555758792|-367.99506398658|-370.09713852755|-370.09713852755|-370.09713852755|-371.85793169727|-394.39770188586|360.77998425816|360.77998425816|360.77998425816|360.77998425816|360.77998425816|360.77998425816|351.44998250907|347.22425584234|347.22425584234|347.22425584234|342.99917315816|341.02685906462|333.00206562735|328.58562847484|326.59514274982|-356.06614928966|-356.06614928966|-356.06614928966|-356.06614928966|-356.06614928966||-356.06614928966|-356.06614928966|-357.57393592546|-357.57393592546|-357.57393592546|-359.80437325051|-368.64374805612|-378.15972006236|-388.76080006928||-391.95644452143|-395.11827169047|-395.74252410053|-396.21391566725|-402.82101740806||-403.81559688076|-403.81559688076|-403.81559688076|-403.81559688076|-403.81559688076|-403.81559688076|-403.81559688076|-403.81559688076|-403.81559688076|-403.81559688076|-403.81559688076|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269||-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|||-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-403.84609229269|-419.02343588077|-425.13818149789|-425.13818149789|-425.13818149789|-425.13818149789|-435.70909055321|395.05537072534|395.05537072534|395.05537072534|395.05537072534|395.05537072534|395.05537072534|395.05537072534|395.05537072534|395.05537072534|395.05537072534|380.069794959|380.069794959|380.069794959|380.069794959|380.069794959|379.91088328778
05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP|264.36329816432|259.74809957711|256.60899444386|-277.90579183139|-277.90579183139|-277.90579183139|-277.90579183139|-277.90579183139|-277.90579183139|-277.90579183139|-277.90579183139|-277.90579183139|-281.68422399668|274.71753092708|272.59359345759|272.59359345759|272.59359345759|272.59359345759|272.59359345759|272.59359345759|272.59359345759|272.59359345759|272.59359345759|272.59359345759|272.59359345759|272.59359345759|272.22447300356|272.22447300356|269.16156865629|269.16156865629|269.16156865629|265.26839300297|257.29821275233|249.73134987618|-251.64404532319|-251.64404532319||-251.64404532319|-251.64404532319|-251.64404532319|||-251.64404532319|-251.64404532319|-253.7711682519|-254.71796472433|-258.57773990502|-263.27684042045|-265.31298342886|253.72101278733|253.72101278733|253.72101278733|253.72101278733|253.72101278733|253.72101278733|253.72101278733|253.72101278733|253.11846405081|244.56006639327|243.76118233828|-255.58508781846|-255.58508781846|-255.58508781846|-255.58508781846|-255.58508781846|-255.58508781846|-255.58508781846|-255.58508781846|-255.58508781846|-255.58508781846|-255.58508781846|-255.77232471501|-259.18908351329|-259.18908351329|-259.18908351329|-259.18908351329|-263.02120593816|-263.06565738939|-263.06565738939|-269.81740099879|-270.67487575712|258.50383640584|258.50383640584|255.2931590219|243.94794666984|242.31439095314|241.19521596693|241.19521596693|241.19521596693|241.19521596693|235.1391266481|233.91014699317|-245.05157985642|-245.05157985642|-245.05157985642|-245.05157985642|-245.05157985642|-245.05157985642|-245.05157985642|-245.05157985642|-245.05157985642|-245.05157985642|-245.05157985642|-245.47953436059|-247.72170959228|-249.78977155972|-249.78977155972|237.30884722609|237.30884722609|237.30884722609|237.30884722609|237.30884722609|236.27242932371|236.27242932371|231.46586119697|231.46586119697|231.46586119697|231.46586119697|231.46586119697|231.46586119697|229.2231789382|227.13131722165|221.60841361035|221.60841361035|-233.141418479|-233.141418479|-233.141418479|-233.141418479|-233.141418479|-233.141418479|-233.141418479|-233.141418479|-233.141418479|-233.141418479|-233.141418479|-237.74046243354|228.20488733356|228.20488733356|228.20488733356|228.20488733356|228.20488733356|225.65171223002|225.65171223002|224.31222364795|224.31222364795|224.31222364795|224.31222364795|224.31222364795|224.31222364795|224.31222364795|223.3691429815|221.72126523226|216.61251641611|212.33677984892|212.33677984892|212.33677984892|211.77975131867|209.78461172181|208.53357273307|208.53357273307|208.53357273307|199.34841024839|197.95379832015|196.10422052527|-211.15484364028|-211.15484364028|-211.15484364028|-211.15484364028|-211.24982508018|-216.51647417627|-216.70922082249|-216.70922082249|-217.61244193791|-217.61244193791|-222.35827882288|212.0417305834|212.0417305834|212.0417305834|212.0417305834|212.0417305834|212.0417305834|203.72415424794|203.49585832748|203.49585832748|203.23985241953|201.7998372085|196.48369967221|196.48369967221|196.48369967221|196.48369967221|196.48369967221|196.48369967221|196.48369967221|196.48369967221|196.48369967221|195.41201991464|195.41201991464|195.41201991464|195.41201991464|194.01360230859|194.01360230859|192.29288891086|191.88099022186|186.03998777907|179.38886920656|179.0109054834|179.0109054834|179.0109054834|179.0109054834|179.0109054834|179.0109054834|171.63433756103|163.01592587619|162.26769796112|161.50989538541|160.2792850745|-174.1509627102|-174.1509627102|-174.1509627102|||-174.1509627102|-174.1509627102|-174.1509627102|-174.1509627102|-174.1509627102|-174.1509627102|-174.1509627102|-174.1509627102|-174.1509627102|-174.1509627102|-182.42329478244|-185.90961601091|-185.90961601091|-187.87735485316|-191.25261819894|-193.68624006967|-201.02243242369|-201.02243242369|-201.02243242369|-201.02243242369|-201.02243242369|-201.02243242369|-201.02243242369|-201.02243242369|-201.02243242369|-201.02243242369|-201.02243242369|-201.2702722997|-201.2702722997|-201.2702722997|-201.2702722997
05960|948973|/equities/caverion-ord?cid=948973|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP|-71.753800478236|-72.1931113034|-72.571483247758|-72.571483247758|-72.571483247758|-72.571483247758|-72.571483247758|-72.767001603507|-72.767001603507|-72.767001603507|-72.767001603507|-72.767001603507|-72.767001603507|-72.767001603507|-72.767001603507|-72.767001603507|-72.767001603507|-72.767001603507|-72.767001603507|-72.767001603507|-72.767001603507|-72.767001603507|-72.767001603507|-72.767001603507|-73.529999492857|69.337006389945|69.337006389945|69.337006389945|69.337006389945|-72.592830705938|-72.592830705938|-72.592830705938|-72.592830705938|-72.592830705938|-72.592830705938|-73.491129518734||-73.491129518734|-73.491129518734|-73.491129518734|||-73.491129518734|-73.491129518734|-73.491129518734|-73.491129518734|-73.491129518734|-73.491129518734|-73.491129518734|-73.491129518734|-73.491129518734|-73.491129518734|-73.491129518734|-73.491129518734|-74.645700482512|-75.405487989674|-75.405487989674|-76.269759977821|-76.269759977821|-76.269759977821|-76.269759977821|-76.269759977821|-76.269759977821|-76.269759977821|-76.269759977821|-76.28687905047|-76.572179826367|-76.572179826367|-78.101427749647|71.760609264397|71.760609264397|71.760609264397|-77.210432879104|-77.210432879104|-77.210432879104|-77.210432879104|-77.210432879104|-77.210432879104|-77.778256380971|74.557072394742|74.557072394742|74.557072394742|74.557072394742|74.557072394742|74.557072394742|73.628626021691|-77.010239960132|-77.010239960132|-77.010239960132|-77.010239960132|-77.10581776983|-78.30924137308|-78.40649566296|-78.40649566296|-78.40649566296|-78.40649566296|-78.40649566296|-78.40649566296|-78.789898762474|-78.813778437255|-79.126419214273|-79.815464182986|-82.750517284753|80.13283614896|80.13283614896|80.13283614896|80.13283614896|80.13283614896|80.13283614896|80.13283614896|80.13283614896|80.13283614896|80.13283614896|80.13283614896|80.13283614896|78.04759597538|-83.386151771235|-83.386151771235|-83.386151771235|-83.386151771235|-83.386151771235|-83.386151771235|-84.406837335877|-85.924262434964|-86.676962330082|-87.33551200467|-88.445692948033|-89.611290538233|-90.692075104676|-90.692075104676|-90.692075104676|-90.692075104676|-90.692075104676|-90.692075104676|-90.692075104676|-90.692075104676|-90.692075104676|-90.692075104676|-90.692075104676|-91.002306773886|-91.815807139708|-91.815807139708|-92.834232528821|-93.263035888821|-93.575594075687|-94.839547192793|-96.038385854541|-98.320432541965|-98.963213975699|-98.963213975699|-98.963213975699|-112.70803622211|-112.70803622211|-112.70803622211|-112.70803622211|-112.79781446419|-112.8774040471|-112.8774040471|-112.8774040471|-112.8774040471|-113.04348983278|-113.04348983278|-113.04348983278|-113.04348983278|-113.52257388181|-113.52257388181|-113.52257388181|-113.52257388181|-113.52257388181|-113.8241497765|-113.8241497765|-113.8241497765|-113.8241497765|-113.8241497765|-113.8241497765|-116.53794572199|-116.5588270541|-117.02091962717|-117.50102002778|114.91896376033|114.91896376033|114.91896376033|114.91896376033|114.91896376033|114.91896376033|114.91896376033|114.25440188933|-117.54361858996|-117.54361858996|-117.54361858996|-117.54361858996|-117.54361858996|-118.75941743914|-118.75941743914|-118.75941743914|-119.4585442021|-119.4585442021|-121.39838159907|-122.66486590028|-123.98318780926|-125.6035384499|-128.31504263734|123.91599642378|123.91599642378|-127.33566905565|-127.33566905565|-127.33566905565|-127.46185399765|122.58166271087|122.58166271087|122.17962599724|121.29926925198|121.29926925198|118.70050404025|118.70050404025|118.70050404025|115.5783404504|115.43149303449|113.53957899544|||113.53957899544|113.53957899544|113.53957899544|113.24398081538|-121.21265181728|-121.21265181728|-121.21265181728|-124.26500239426|-124.26500239426|-126.49444744382|-127.5495769959|-127.5495769959|-127.5495769959|-127.5495769959|-127.65565551742|-127.65565551742|-127.65565551742|-127.65565551742|-127.65565551742|-127.65565551742|-128.33441804165|-128.33441804165|-128.33441804165|-128.33441804165|-128.33441804165|-128.33441804165|-128.33441804165|-128.33441804165|-128.33441804165|-128.33441804165|-128.33441804165
05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP|-4.1719747154239|-4.1719747154239|-4.1719747154239|-4.1719747154239|-4.1737496950364|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|||-4.1959230114289|-4.1959230114289||||-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.1959230114289|-4.2426923302885|-4.2745766979305|-4.2745766979305|-4.2745766979305|-4.2745766979305|-4.2745766979305|-4.2745766979305|-4.2745766979305|-4.2745766979305|-4.2745766979305|-4.2745766979305|-4.2745766979305|-4.2745766979305|-4.2745766979305|-4.2745766979305|-4.2745766979305|-4.3317520598403|-4.3339464377288|-4.3499574551619|-4.3499574551619|-4.3499574551619|-4.3499574551619|-4.3499574551619|-4.3597307083382|-4.4138119217835|-4.4695690204791|-4.5026270026574|-4.5026270026574|-4.5026270026574|-4.5026270026574|-4.5283988624079|-4.5283988624079|-4.5283988624079|-4.5283988624079|-4.5283988624079|-4.5283988624079|-4.5283988624079|-4.5283988624079|-4.6035541593215|-4.6513138272611|-4.6513138272611|-4.6630154426725|-4.6865713950417|-4.6865713950417|-4.6865713950417|-4.7144125696047|-4.7555694310779|-4.8138266425215|-4.8138266425215|-4.8701407226018|-4.9301560490321|-4.9345067970169|-4.9761185372551|-5.057354022472|-5.155837696359|-5.2429308555363|-5.2826308671631|-5.2826308671631|4.6508481489925|4.6508481489925|4.6508481489925|4.6508481489925|4.6508481489925|4.6508481489925|4.6508481489925|4.5353866404193|4.3217242757354|4.3217242757354|4.0754774193786|4.0754774193786|4.0754774193786|4.0754774193786|4.0754774193786|3.8714195468716|3.7416880372157|3.6970979243507|3.68621996045|3.6579505941|3.6579505941|3.6304429636091|3.6304429636091|3.6304429636091||3.6304429636091|3.6304429636091|3.6304429636091|3.6304429636091|3.6304429636091|3.6304429636091|3.6304429636091|3.6304429636091|3.6304429636091|3.6285553889469|3.6285553889469|3.6285553889469|3.6003901106736|-4.0439935033464|-4.0631472716152|-4.0631472716152|-4.0631472716152|-4.0631472716152|-4.1139909710657|-4.1139909710657|-4.1139909710657|-4.1397677622649|-4.1843429051325|-4.1843429051325|-4.1916892016274|-4.1916892016274|-4.1916892016274|-4.1945545482466|-4.1945545482466|-4.2263938771166|-4.2753413863996|-4.2753413863996|-4.2753413863996|-4.2753413863996|-4.2753413863996|-4.2753413863996|-4.2753413863996|-4.2753413863996|-4.2753413863996|-4.4306014851309|-4.4391516397978|-4.4391516397978|-4.4391516397978|-4.4706129178499|-4.546126045085|-4.546126045085|-4.546126045085|-4.5738230413547|-4.5738230413547|-4.5738230413547|-4.6324700720168|-4.6549013022847|-4.6549013022847|-4.6670087766722|-4.6670087766722|-4.6670087766722|-4.6670087766722|-4.6670087766722|-4.6670087766722|-4.6670087766722|-4.6670087766722|-4.6670087766722|-4.6670087766722|-4.6670087766722|-4.6670087766722|-4.6670087766722|-4.6670087766722|-4.6670087766722|-4.6670087766722|-4.6670087766722|-4.6790873869547|-4.6790873869547|-4.6790873869547|-4.6790873869547|-4.6790873869547||-4.6790873869547|-4.6790873869547|-4.6790873869547|-4.6790873869547|-4.6790873869547|-4.6790873869547|-4.6790873869547|||-4.6790873869547|-4.6790873869547|-4.6790873869547|-4.6790873869547|-4.6790873869547|-4.6790873869547|-4.6790873869547|-4.6790873869547|-4.6790873869547|-4.9512447800089|4.2681318107891|4.2681318107891|4.2681318107891|4.2681318107891|4.2681318107891|4.2681318107891|4.2681318107891|4.2152492724878|4.2152492724878|4.1902856204057|4.1902856204057|4.1902856204057|4.1707617809535|4.1422425227987|4.1422425227987|4.1422425227987|4.1422425227987|4.1422425227987|4.1422425227987|4.1422425227987|4.1422425227987
05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP|-99.066147898345|-99.066147898345|-99.066147898345|-99.066147898345|-99.776278918219|-100.62503077502|-102.73420065768|-105.4268900435|-106.87153991514|-108.32532484061|-110.3475806131|-113.3737016137|-114.88482065941|-114.88482065941|-115.62202083563|-117.2507681526|-118.02272490301|-118.02272490301|-118.02272490301|-118.80858526007|-120.25231370764|-120.25231370764|-120.25231370764|-121.08034610569|-121.50593842201|-138.92100491714|-142.21852532375|-142.21852532375|-144.13723628772|-145.38922191044|-145.38922191044|-145.38922191044|-147.04357566193||-147.31914838919|-147.31914838919|||-147.31914838919|-147.31914838919||||-147.31914838919|-147.31914838919|-147.31914838919|-147.31914838919|-147.31914838919|-147.31914838919|-147.31914838919|-147.31914838919|-147.31914838919|-147.31914838919|-147.31914838919|-147.31914838919|-147.31914838919|-147.31914838919|-147.31914838919|-147.31914838919|-147.31914838919|-147.31914838919|-147.31914838919|-147.31914838919|-147.31914838919|-147.31914838919|-147.31914838919|-147.31914838919|-147.31914838919|-147.31914838919|-148.01430254965|-148.01430254965|-149.66899967887|-149.66899967887|-149.66899967887|-151.68394927893|-151.68394927893|-153.52105712795|-153.53450520727|-154.98835047851|146.01890692357|146.01890692357|146.01890692357|146.01890692357|146.01890692357|146.01890692357|146.01890692357|-152.73686182244|-152.73686182244|-152.73686182244|-152.73686182244|-152.73686182244|-152.73686182244|-152.73686182244|-152.73686182244|-152.73686182244|-152.73686182244|-152.73686182244|-152.73686182244|-154.81873535827|-156.37082062513|-157.52784196579|-157.52784196579|-157.52784196579|-157.52784196579|-157.52784196579|-157.52784196579|-157.52784196579|-157.56169556252|-157.56169556252|-157.56169556252|-157.56169556252|-157.56169556252|-157.70838810197|-158.93022024622|-159.66385724208|-159.66385724208|-161.13296251453|-161.59725602457|-161.59725602457|-161.59725602457|-161.59725602457|-161.59725602457|-161.59725602457|-164.18237362988|-164.18237362988|-164.18237362988|-164.18237362988|-164.18237362988|-164.18237362988|-164.18237362988|-164.18237362988|-164.18237362988|-164.18237362988|-164.18237362988|-165.06930013373|-165.58811278558|-166.41457128763|-168.23842017121|-169.27046465285|-169.33941602052|-171.21114126114|-172.12348266076|-172.28165621704|-173.62961276312|-173.63289730571|-175.40321956765|-178.58765452158|-178.58765452158|-178.58765452158|-178.58765452158|-179.54182988021|-180.66870478362|-181.79654508425|-181.79654508425|-183.92394389922|-191.33215564947|191.68241384992|191.68241384992|191.68241384992|191.68241384992|191.68241384992|191.68241384992|191.68241384992|191.68241384992|191.68241384992|191.68241384992|191.68241384992|191.68241384992|191.68241384992|191.68241384992|188.84156077183|188.37673486909|188.30193746576|188.01881448968|186.86472674074||186.86472674074|186.86472674074|185.34415065649|183.97127715087|183.27225172932|183.27225172932|181.8191628237|180.39907421221|179.67951842535||178.96613090555|177.03459515087|175.82666595472|175.82666595472|175.35518647362||175.35518647362|175.35518647362|175.35518647362|175.35518647362|175.35518647362|175.35518647362|175.35518647362|175.35518647362|175.35518647362|174.82520888833|171.23356356652|169.98728810451|165.90668034081|165.90668034081|165.90668034081|165.90668034081|164.62405569823|162.63574666747|157.87012470837||153.70942815875|153.70942815875|148.36603433926|145.73448395552|144.39942407411|144.26047526247|144.03123182762|||144.03123182762|144.03123182762|-157.95673541337|-157.95673541337|-157.95673541337|-157.95673541337|-157.95673541337|-157.95673541337|-157.95673541337|-160.57527265847|-164.25140158666|-165.43198709067|-165.43198709067|-165.43198709067|-165.43198709067|-165.43198709067|-165.43198709067|-165.43198709067|-165.43198709067|-165.43198709067|-165.43198709067|-165.43198709067|-165.43198709067|-165.43198709067|-165.43198709067|-165.43198709067|-166.70097795603|-166.70097795603|157.57613536525|157.57613536525|157.57613536525
05964|6700|/equities/petropavlovsk|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2419.5619290931|2413.6799212145|2411.5888013495|2406.7653348328|2405.8503720364|2404.8337467071|2402.4490700088|2402.4490700088|2401.054522232|2397.0050247022|2396.1166941136|2391.5185490151|2388.3539433501|2385.9488259446|2380.7764732717|2373.6405258575|2372.6561398416|2367.1179331574|2361.7977035082|2354.4974483424|2350.0894423981|2350.0894423981|2345.7536932758|2345.7536932758|2345.7536932758|2339.7718700629|2339.7718700629|2339.7718700629|2330.8576334032|2324.0084815591|2313.3427572879|2309.8252858754|2299.5280954171|2295.6832584597|2295.6832584597|2295.6832584597|2290.7591760664|2286.9546400738|2277.1718223042|2268.8020247824||2265.8911386471|2244.3234873857|2232.0260970952|2220.3067745502|2204.507527278|2186.9528080867|2177.5371862127|2177.5371862127|2177.5371862127|2177.5371862127|2177.5371862127|2109.7635402363|1869.4594891514|1732.270974261||1732.270974261|1663.1899714011|-1866.9383242809|-1866.9383242809|-1866.9383242809|-1866.9383242809|-1866.9383242809|-1866.9383242809|-1866.9383242809|||-1866.9383242809|-1866.9383242809|-1866.9383242809|-1866.9383242809|-1866.9383242809|-1866.9383242809|-1866.9383242809|-1867.6028694826|-1867.6028694826|1649.2030989709|1649.2030989709|1649.2030989709|1649.2030989709|1649.2030989709|1649.2030989709|1649.2030989709|1649.2030989709|1595.6701099677|-1745.7483333659|-1745.7483333659|-1745.7483333659|-1745.7483333659|-1745.7483333659|-1745.7483333659|-1746.3870370732|-1746.7633745258|-1780.4271783193|-1780.4271783193|-1780.4271783193|-1780.4271783193|-1780.4271783193
05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||-2.0873416971318|-2.0873416971318|-2.0873416971318|-2.0873416971318|-2.2553795886428|-2.3893106990822|-2.3992341220122|-2.4547046025309|-2.5774130955784|-2.5774130955784|-2.6189034134644|-2.709448195221|-2.7190718402122|-2.7190718402122|-2.7823020009701|-2.9374098783296|-2.9374098783296|-3.1221387127551|-3.3153319468666|-3.527896615153|-3.6653043427652|-3.6653043427652|-3.7781159655459|-3.7904086824561|-3.7904086824561|-4.1154540375763|-4.1727266925236|-4.4085851529859|-4.5373168498965|-4.583352065825|-4.9756133167209|-5.2618878148035|-5.2618878148035|-5.2618878148035|-5.2618878148035|-5.2618878148035|2.833137025085|2.833137025085|2.833137025085|2.833137025085|2.833137025085|2.833137025085|2.833137025085|2.833137025085|2.833137025085|2.833137025085|2.833137025085|2.833137025085|2.1645965991715|1.4873415450377|-2.5887776248525|-2.5887776248525|-2.5887776248525|-2.5887776248525|-2.5887776248525|-2.5887776248525|-2.6273666252767|-2.6273666252767|-2.6273666252767|-2.6273666252767|-2.6273666252767|-2.6273666252767|-2.6273666252767|-2.6273666252767|-2.6273666252767|-2.6273666252767|-2.6273666252767|-2.6273666252767|-2.6273666252767|-2.6273666252767|-2.6273666252767|-2.6273666252767|-2.6273666252767|-2.6273666252767|-2.6273666252767|-2.6273666252767|-2.6273666252767|-2.6273666252767||-2.6273666252767|-2.8859629090268|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.8886352612428|1.4607559524038|-3.1124577637866|-3.1124577637866|-3.1124577637866|-3.1124577637866|-3.1124577637866|-3.1124577637866|-3.1124577637866|-3.1124577637866|-3.1124577637866|-3.1124577637866|-3.1124577637866|-3.1124577637866|-3.1124577637866|-3.1124577637866|-3.7354355919729|-3.7354355919729|-3.7354355919729|-3.7354355919729|-3.7354355919729|-3.7354355919729|-3.775483991081|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684||-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684|-3.7877269553684||||||||-3.8184619165728|-3.8184619165728|-3.8184619165728|-3.8184619165728|-3.8184619165728|-3.8184619165728|-3.8184619165728|-3.8184619165728|||-3.8184619165728|-3.8184619165728|-3.8184619165728|-3.8184619165728|-3.8184619165728|-3.8184619165728|-3.8184619165728|-3.8184619165728|-3.8184619165728|-4.0859405995973|-4.0859405995973|-4.2927118011721|-4.2934713123767|-4.2934713123767|-4.3846057719433|-4.3846057719433|-4.3846057719433|-4.3846057719433|-4.3846057719433|-4.3846057719433|-4.3846057719433|-4.4467842387319|-4.5650380504529|-4.5839311163072|-4.7460345736747|-4.824088426829|-4.8591802773541|-4.8591802773541|-4.8591802773541|-4.8591802773541|-4.8591802773541
05967|6838|/equities/sthree|MSCI_EU_SMALLCAP|-193.92835001729|-193.92835001729|-193.94260909581|-194.86956413614|-198.58094006246|174.40388568747|174.40388568747|174.40388568747|174.40388568747|174.40388568747|174.40388568747|174.40388568747|174.40388568747|174.40388568747|174.40388568747|174.25986739119|174.02954664723|174.02954664723|174.02954664723|174.02954664723|174.02954664723|174.02954664723|174.02954664723|174.02954664723|174.02954664723|174.02954664723|174.02954664723|174.02954664723|174.02954664723|174.02954664723|174.02954664723|174.02954664723|174.02954664723|174.02954664723|174.02954664723|174.02954664723||174.02954664723|174.02954664723|171.72907443714|||171.72907443714|168.87674750964|166.2630568575|165.33216517343|165.33216517343|164.76907817936|162.16564106517|154.77293400823|152.13067962823|-167.2689069248|-167.2689069248|-167.2689069248|-167.2689069248|-167.2689069248|-167.2689069248|-167.2689069248|-167.2689069248|-167.2689069248|-167.2689069248|-167.2689069248|-167.2689069248|-167.2689069248|-167.2689069248|-167.2689069248|-167.2689069248|-167.2689069248|-167.2689069248|-167.2689069248|-167.2689069248|-167.2689069248|-167.2689069248|-167.2689069248|-167.2689069248|-167.2689069248|-167.2689069248|-167.2689069248|-167.2689069248|-169.95433780625|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-171.46381575261|-172.61535609203|-177.62817258788|-201.76610720238|-201.76610720238|-201.76610720238|-201.76610720238|-206.95123717609|-210.44103353189|-210.44103353189|-211.79510316346|-211.79510316346|-215.06159592032|-215.06159592032|-215.06159592032|-219.95176781945|-223.2741878224|-223.66813006231||-223.66813006231|-224.07014587002|-224.72857514817|-224.72857514817|-224.73174711288|-226.3731491426|-226.3731491426|-226.97016740942|-227.46862031266|-227.46862031266|-227.46862031266|-227.46862031266|-227.46862031266|-227.46862031266|-230.67624411367|-235.69582679297|-240.07869643663|-244.00410715181|-254.2911492561|229.59269199507|229.59269199507|229.59269199507|229.59269199507|229.59269199507|229.59269199507|229.59269199507|229.59269199507|229.59269199507|229.59269199507|229.59269199507|229.59269199507|225.18632443897|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061|-251.44171922061||-251.44171922061|-255.32413246734|-260.49903607482|-263.49892897203|-264.35992108003|-268.27125856521|-268.27125856521|-268.27125856521|-268.27125856521|-268.27125856521|-268.27125856521|-268.27125856521|-268.27125856521|-268.27125856521||-268.27125856521|-268.27125856521|-268.43372514063|-268.43372514063|-268.43372514063|-268.43372514063|-268.43372514063|-268.43372514063|-268.43372514063|||-272.4188062678|-272.4188062678|-272.4188062678|-272.4188062678|-272.4188062678|-272.4188062678|-272.4188062678|-272.4188062678|-272.909784742|-280.09420526888|242.54244851616|242.54244851616|242.54244851616|242.54244851616|242.54244851616|242.54244851616|242.54244851616|242.54244851616|242.54244851616|242.54244851616|242.54244851616|238.60272057352|232.42290896741|-269.11639722648|-269.11639722648|-269.11639722648|-269.11639722648|-269.11639722648|-269.11639722648|-269.11639722648|-269.11639722648
05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP|185.92554905162|185.92554905162|185.92554905162|185.92554905162|185.92554905162|185.92554905162|185.92554905162|185.92554905162|185.92554905162|185.92554905162|185.92554905162|185.92554905162|184.6061635784|183.96239787249|183.4968553074|183.4968553074|183.4968553074|182.92983939999|181.37510859958|181.37510859958|-192.14536465217|-192.14536465217|-192.14536465217|-192.14536465217|-196.36151746698|-197.16738374741|-197.16738374741|-197.16738374741|-197.16738374741|-197.16738374741|-197.16738374741|-197.16738374741|-197.16738374741|-197.16738374741|-197.16738374741|-197.16738374741||-197.16738374741|-197.16738374741|-197.16738374741|||-197.16738374741|-197.16738374741|-198.66961361488|-198.66961361488|-200.53290130386|-201.52086478998|-201.52086478998|-203.791196185|-203.791196185|-204.81243020257|-206.68048054599|-208.52275378862|-210.48242116464|-210.48242116464|-211.07088684169|-211.07088684169|-216.45297983584|-216.45297983584|-216.45297983584|-216.45297983584|-217.86998980241|-217.99980425075|-217.99980425075|-217.99980425075|-217.99980425075|-223.98079683321|-223.98079683321|200.38324607449|200.38324607449|200.38324607449|200.38324607449|200.38324607449|200.38324607449|200.38324607449|200.38324607449|200.38324607449|200.38324607449|200.38324607449|200.38324607449|200.38324607449|200.38324607449|200.38324607449|199.31471786054|196.09968651171|195.37735586728|195.37735586728|-212.11441663468|-212.11441663468|-212.11441663468|-212.11441663468|-212.11441663468|-212.11441663468|-212.11441663468|-212.11441663468|-212.11441663468|-212.11441663468|-212.11441663468|-212.11441663468|-212.11441663468|-212.11441663468|-212.11441663468|-212.11441663468|-212.11441663468|-213.36046021475|-213.38940125586|-215.71044244901|-218.76160272112|-221.84622524569|-222.90829099139|-222.90829099139|-222.90829099139|-222.90829099139|-222.90829099139|-222.90829099139|-222.90829099139|-222.90829099139|-222.90829099139|-222.90829099139|-222.90829099139|-222.90829099139|-222.90829099139|-226.23143443488|-228.47937159431|-229.71167096575|-229.71167096575|-229.71167096575|-229.71167096575||-229.71167096575|-229.71167096575|-229.71167096575|-229.71167096575|-229.71167096575|-232.48663082192|-232.48663082192|-233.67958980213|220.86616226371|220.86616226371|220.86616226371|220.86616226371|220.86616226371|220.86616226371|220.86616226371|220.86616226371|220.86616226371|220.86616226371|220.86616226371|220.86616226371|219.60129140412|215.66810156014|211.15197723474|211.15197723474|208.02997470526|206.14441633918|204.07712926576|201.53014362862|201.08904847624|199.26560941805|194.85067713116|194.38964125685|193.5996013965|192.05197703271|192.05197703271|188.01105324297|188.01105324297|188.01105324297|188.01105324297|187.7345036033|184.38374979877|184.38374979877|184.38374979877|177.00972199863|163.92746888737|157.50274320819|149.97527023132|-81.1098663324|-230.8061313445|-230.8061313445|-231.19892758581|-231.19892758581|-232.5058893221|-232.5058893221|-232.5058893221|-232.5058893221|-232.5058893221|-235.64543258011|-237.82825842235|219.12082480077|219.12082480077|219.12082480077|219.12082480077|219.12082480077||219.12082480077|219.12082480077|218.32200592688|218.32200592688|217.91949639601|217.91949639601|217.91949639601|217.91949639601|217.91949639601|213.04944044001|212.4716004889|206.57955609878|201.90994580097|201.90994580097||198.81660644552|196.1851182728|195.18224478123|195.18224478123|191.59138309026|190.82375898918|187.80417665464|187.35392179585|187.35392179585|||181.14324643983|175.09166074552|175.09166074552|-198.13234771351|-198.13234771351|-198.13234771351|-198.13234771351|-200.95816700833|-203.10906868927|184.97539495222|184.97539495222|184.97539495222|184.97539495222|184.97539495222|184.97539495222|176.21091332788|176.21091332788|176.21091332788|176.21091332788|176.21091332788|176.21091332788|176.21091332788|176.21091332788|176.21091332788|176.21091332788|176.21091332788|176.21091332788|176.21091332788|176.21091332788|-189.10347797734|-189.10347797734
05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP|-3.309504041148|-3.309504041148|-3.309504041148|-3.3295515346006|-3.4368300755239|-3.5202418256045|-3.5450613816845|-4.2675640917267|-4.2675640917267|-4.2675640917267|-4.2675640917267|-4.2675640917267|-4.2675640917267|-4.2675640917267|-4.2675640917267|-4.2675640917267|-4.2675640917267|-4.2675640917267|-4.2675640917267|-4.2675640917267|-4.2675640917267|-4.2675640917267|-4.2675640917267|-4.2675640917267|-4.3397378100781|-4.5307086456515|-4.6102318883713|-4.79681328941|4.6797072974773|4.465841753387|4.3291573073064|4.1895082290078|4.0607869156097||4.0002078488904|3.9643419534452|||3.917268676944|3.8151893172717||||3.8151893172717|3.8151893172717|3.8151893172717|3.8151893172717|3.8151893172717|3.7978768121375|3.7860851829994|3.7695390455975|3.7278846151968|3.7278846151968|3.7278846151968|3.7278846151968|3.7278846151968|3.7278846151968|3.6945383954203|3.6768204821653|3.6279114764605|-4.1026555134219|-4.1026555134219|-4.1026555134219|-4.1026555134219|-4.1026555134219|-4.1026555134219|-4.1026555134219|-4.1026555134219|-4.1716171981408|-4.2963524661145|-4.3435438292618|-4.3435438292618|-4.3435438292618|-4.3759374770186|-4.4377082092521|-4.4683425010308|-4.5019362834939|-4.6638179121027|-4.7260419446859|-4.7260419446859|-4.7260419446859|-4.7260419446859|-4.7260419446859|-4.7260419446859|-4.7260419446859|-4.7260419446859|-4.7260419446859|-4.7260419446859|-4.7260419446859|-4.8635577604399|-4.8635577604399|-4.890639475494|-4.890639475494|-4.9173771049241|-4.9200857111326|-4.9947622560253|-5.0562912913153|4.4665705654684|4.4665705654684|4.4665705654684|4.4665705654684|4.4665705654684|4.4665705654684|4.4665705654684|4.4665705654684|4.4665705654684|4.4665705654684|4.4665705654684|4.4665705654684|4.4245227413777|4.3395808623239|-4.9030836801639|-4.9030836801639|-4.9030836801639|-4.9030836801639|-4.9588710181041|-5.0730753769435|-5.0730753769435|-5.0730753769435|-5.0730753769435|-5.0730753769435|-5.0730753769435|-5.0730753769435|-5.2198151802032|-5.2198151802032|-5.2198151802032|-5.2198151802032|-5.2198151802032|-5.2198151802032|-5.2198151802032|-5.2198151802032|-5.2198151802032|-5.2198151802032|-5.2198151802032|-5.2198151802032|-5.2355695868346|-5.2355695868346|-5.2355695868346|-5.2921884484659|-5.3010410767049|-5.3010410767049|-5.3010410767049|-5.3010410767049|-5.3087505944922|-5.3087505944922|-5.3087505944922|-5.4403895148915|4.6133145395855|4.6133145395855|4.6133145395855|4.6133145395855|4.6133145395855|4.6133145395855|4.6133145395855|4.6133145395855|4.6133145395855|4.6133145395855|4.6133145395855|4.4922938947258|4.3659360955886|4.3659360955886|4.3659360955886|4.3659360955886|4.3659360955886|4.3659360955886|4.3659360955886|4.350873319168|4.165803820843|3.8421153304251|-4.5033261438247|-4.5033261438247|-4.5033261438247|-4.5033261438247|-4.5033261438247|-4.5033261438247||-4.6594735141193|4.0654899583921|4.0654899583921|4.0654899583921|4.0654899583921|4.0654899583921|4.0654899583921|4.0654899583921|3.9378780774126||3.7769754652458|3.6171949179391|3.6131796588595|3.6131796588595|3.6131796588595||3.5488661649156|3.4434065423992|3.4312463514472|3.4312463514472|3.4312463514472|3.3941627335178|3.2616252713322|3.1470903307819|3.1470903307819|3.1470903307819|3.1470903307819|3.1470903307819|3.1470903307819|3.1470903307819|3.1470903307819|3.1470903307819|3.1470903307819|3.1470903307819|3.1470903307819||3.1470903307819|3.1470903307819|3.1470903307819|3.1302115553644|3.1268954926634|3.1268954926634|3.1268954926634|||3.1268954926634|3.1198831156331|3.1198831156331|2.9294258041997|-3.5503830521332|-3.5503830521332|-3.5503830521332|-3.6157938145104|-3.6157938145104|-3.6980416699327|-3.6980416699327|-3.8021574333947|-3.8723971132483|-3.9149968761035|-3.9968853678779|-4.0417615403154|-4.1357351529839|-4.2263724128673|-4.3029693939365|3.8942955472521|3.8942955472521|3.8942955472521|3.8942955472521|3.8942955472521|3.8942955472521|3.8942955472521|3.8942955472521|3.8942955472521|3.8942955472521|3.8942955472521|3.8942955472521
05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP|79.228387188665|79.228387188665|79.228387188665|79.228387188665|79.228387188665|79.228387188665|79.228387188665|79.228387188665|79.228387188665|79.228387188665|79.228387188665|79.228387188665|79.228387188665|79.228387188665|79.228387188665|79.228387188665|79.228387188665|79.032272815399|79.032272815399|77.774744775221|77.197985792784|77.197985792784|77.197985792784|77.197985792784|77.197985792784|77.197985792784|76.422766315305|76.394461563296|76.394461563296|76.38540765084|76.38540765084|76.38540765084|76.29005804076||76.29005804076|76.29005804076|||76.29005804076|75.23894998778||||74.94605893282|74.748399831497|72.898220170033|71.431912065961|71.431912065961|71.431912065961|71.431912065961|71.431912065961|71.431912065961|71.431912065961|71.431912065961|71.431912065961|71.431912065961|71.431912065961|69.058345394994|69.058345394994|69.058345394994|68.625943481552|-78.213983982425|-78.213983982425|-78.213983982425|-78.213983982425|-78.793312145186|-80.925905520068|-83.076004777073|-83.71778740896|-87.189207977864|-88.613007592728|80.603372699337|80.603372699337|80.603372699337|80.603372699337|80.603372699337|80.603372699337|80.603372699337|80.603372699337|80.603372699337|80.603372699337|79.446452072026|79.446452072026|78.473832159971|-79.950484448928|-79.950484448928|-79.950484448928|-79.950484448928|-79.950484448928|-79.950484448928|-79.950484448928|-79.950484448928|-79.950484448928|-79.950484448928|-80.944981449465|-82.855532824574|-84.39637803843|-84.39637803843|-84.39637803843|77.631558079311|77.631558079311|77.631558079311|77.631558079311|77.631558079311|77.631558079311|77.631558079311|77.631558079311|77.631558079311|77.631558079311|77.631558079311|76.287840784467|75.24481809236|-83.444090543473|-83.444090543473|-83.444090543473|-83.444090543473|-83.444090543473|-83.444090543473|-83.444090543473|-83.444090543473|-83.444090543473|-83.444090543473|-83.444090543473|-84.579543098569|-85.955047802528|-87.605610534439|-89.895121120622|-90.45272624821|-90.45272624821|-90.45272624821|-90.45272624821|-90.45272624821|-90.45272624821|-90.45272624821|-90.45272624821|-90.45272624821|-90.45272624821|-90.45272624821|-90.45272624821|-91.18636478683|-92.479292173084|-94.15754431585|-94.501910628041|-94.501910628041|-94.501910628041|-94.501910628041|-95.024153656703|-95.024153656703|-95.024153656703|90.548990109008|90.548990109008|90.548990109008|90.548990109008|90.548990109008|90.548990109008|90.548990109008|90.548990109008|90.548990109008|90.548990109008|90.548990109008|90.548990109008|90.548990109008|89.390542191975|87.067270882387|-95.637245399637|-95.637245399637|-95.637245399637|-95.637245399637|-95.637245399637|-95.637245399637|-95.637245399637|-95.637245399637|-95.637245399637|-95.637245399637|-95.637245399637||-95.758048409536|-97.456167188303|-98.695743524384|-99.58971231442|-99.785792223406|-101.65643190432|90.380006242938|90.380006242938|90.380006242938||90.380006242938|90.380006242938|90.380006242938|90.380006242938|90.380006242938||90.380006242938|90.380006242938|90.380006242938|90.380006242938|90.380006242938|86.511427827758|86.511427827758|86.434922690836|-96.953442752641|-96.953442752641|-96.953442752641|-96.953442752641|-96.953442752641|-96.953442752641|-96.953442752641|-96.953442752641|-96.953442752641|-99.04827243783|-99.705275123231||-99.705275123231|-105.97252715176|91.16385838118|90.570953756867|88.584390011428|87.065992292429|84.731354058663|||84.731354058663|84.731354058663|84.731354058663|84.731354058663|84.731354058663|84.731354058663|84.731354058663|84.731354058663|84.731354058663|84.731354058663|84.731354058663|84.731354058663|84.731354058663|-95.683488551287|-95.683488551287|-95.683488551287|-95.683488551287|-95.683488551287|-95.683488551287|-95.683488551287|-95.683488551287|-95.683488551287|-95.683488551287|-95.683488551287|-95.683488551287|-95.683488551287|-95.683488551287|-97.276100255282|-99.122050989518|-99.122050989518|-99.122050989518
05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP|-18.963065603867|-19.197945487223|-19.197945487223|-19.282453854967|-19.282453854967|-19.282453854967|-19.282453854967|-19.282453854967|-19.282453854967|-19.282453854967|-19.282453854967|-19.387726819172|-19.518918394661|-19.732464233611|-19.811925875997|-19.811925875997|-19.811925875997|-19.811925875997|-19.811925875997|-19.811925875997|-19.811925875997|-19.811925875997|-19.811925875997|-19.811925875997|-20.074361787743|-20.294290527709|-20.457656313984|-20.527509817052|-20.527509817052|-20.527509817052|-20.527509817052|-20.527509817052|-20.737343188313||-20.759542643166|-20.759542643166|||-20.759542643166|-20.759542643166||||-21.172824951384|-21.567138244017|-21.619265186901|-21.991739392408|-22.278821230076|-22.715804125149|-22.715804125149|-22.715804125149|-22.715804125149|-22.715804125149|-22.715804125149|-22.715804125149|-22.715804125149|-22.715804125149|-22.715804125149|-22.715804125149|-22.715804125149|-22.715804125149|-22.715804125149|-22.715804125149|-22.715804125149|-22.754413082373|-22.754413082373|-23.153348130398|-23.266787237412|-23.266787237412|-23.266787237412|-23.266787237412|-23.266787237412|-23.266787237412|-23.908810997311|-23.908810997311|-24.491734610999|19.687283538171|19.687283538171|19.687283538171|19.687283538171|19.687283538171|19.687283538171|19.687283538171|19.687283538171|19.687283538171|19.687283538171|19.687283538171|19.687283538171|19.687283538171|19.687283538171|19.687283538171|19.687283538171|19.687283538171|19.687283538171|19.687283538171|19.687283538171|19.687283538171|19.687283538171|19.687283538171|16.763647633999|15.498219576378|-17.131660624143|-17.131660624143|-17.131660624143|-17.131660624143|-17.131660624143|-17.131660624143|-17.131660624143|-17.131660624143|-17.131660624143|-17.131660624143|-17.131660624143|-17.131660624143|-17.131660624143|-17.341844792495|-17.491771851788|-17.696135267958|-18.105983400063|-18.724981413635|-19.716923884056|-20.836360061061|-21.209954990161|-21.69572815764|-22.572586852842|-22.725096100496|-22.894550820111|-23.082833841905|-23.292037199454|-23.424484993039|-23.949428427019|-24.210475457816|-24.678306170204|-25.464783849428|-25.6942041076|-26.171338151647|-27.701487089476|20.041175702543|20.041175702543|20.041175702543|20.041175702543|20.041175702543|18.801306357352|17.383093792676|17.383093792676|16.743128503494|16.743128503494|16.743128503494|16.743128503494|16.743128503494|16.743128503494|16.743128503494|16.743128503494|16.743128503494|16.743128503494|16.743128503494|16.743128503494|16.743128503494|16.743128503494|16.743128503494|16.743128503494|16.743128503494|16.743128503494|16.743128503494|16.743128503494|16.743128503494|16.743128503494|16.743128503494|16.743128503494|16.743128503494|16.743128503494|16.603475373247|16.044574766469|-23.495905960935|-23.495905960935|-23.495905960935||-24.739894643246|-25.599883148868|-25.894916396326|-25.894916396326|-26.172129795492|-26.824588110646|-27.582876738134|-28.080973793205|-28.923303790817||-29.425893567149|-29.740183301837|-29.740183301837|-29.740183301837|-30.644648600586||-31.271831990356|-31.879812983534|-33.510904925688|-34.567671291943|-35.686302707057|-37.284780128644|-37.45157949209|-37.45157949209|-38.646199880703|-39.717999337629|-41.575554395732|-42.195061287413|31.869026593902|31.869026593902|31.869026593902|31.869026593902|31.869026593902|31.869026593902|31.869026593902||31.869026593902|31.869026593902|27.443363856981|24.470404200763|21.389338657824|-26.562260382067|-26.562260382067|||-26.562260382067|-26.562260382067|-26.562260382067|-26.562260382067|-26.562260382067|-26.562260382067|-26.562260382067|-26.562260382067|-26.562260382067|-27.691400572869|-28.245999492112|-29.340000113848|-29.72963015942|-29.72963015942|-29.72963015942|-30.277367140499|-31.29304692388|-31.29304692388|-31.514496560896|-32.004996136387|-32.761107051329|-33.466161026064|-33.466161026064|-33.466161026064|-33.466161026064|-33.829067404076|-34.42118632242|-35.501318157215|-35.824070221985|-35.824070221985|-35.824070221985
05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP|122.08371220547|122.08371220547|122.08371220547|122.08371220547|122.08371220547|122.08371220547|122.08371220547|122.08371220547|121.74856928673|119.95396443303|118.90440475605|118.14933853306|115.41037496105|113.20041628431|-120.48576339256|-120.48576339256|-120.48576339256|-120.48576339256|-120.48576339256|-120.48576339256|-120.48576339256|-120.48576339256|-120.48576339256|-121.07306865599|-122.83674201861|116.64595908157|116.64595908157|116.64595908157|116.64595908157|116.64595908157|116.64595908157|116.64595908157|116.64595908157|116.64595908157|116.64595908157|116.64595908157|||116.64595908157|116.64595908157||||116.64595908157|116.64595908157|116.64595908157|116.64595908157|116.64595908157|116.64595908157|116.64595908157|116.64595908157|116.64595908157|116.64595908157|116.64595908157|116.64595908157|116.64595908157|116.64595908157|-124.40983360703|-124.40983360703|-124.40983360703|-124.40983360703|-124.40983360703|-124.40983360703|-124.40983360703|-124.40983360703|-124.40983360703|-124.40983360703|-124.40983360703|-124.40983360703|-124.40983360703|-124.40983360703|-124.40983360703|-124.40983360703|-124.40983360703|-124.40983360703|-124.40983360703|-124.40983360703|-124.78870019312|-127.8045702966|-127.8045702966|-129.18285274859|-129.95784491516|-129.95784491516|-131.70871691148|-132.54194777183|-132.54194777183|-132.54194777183|-132.54194777183|-132.54194777183|-132.54194777183|-132.54194777183|-132.54194777183|-134.0577208485|-134.78635565062|123.15794399939|123.15794399939|123.15794399939|120.33104736233|120.01227349069|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|119.28633622012|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|117.73884645614|-124.25166580819|-124.25166580819|-124.25166580819|-124.25166580819|-124.25166580819|-124.25166580819|-124.25166580819|-124.25166580819|-124.25166580819|-124.25166580819|-124.25166580819|-124.25166580819|-124.25166580819|-125.93518016231|-126.19897201867|-126.19897201867|-126.19897201867|-126.19897201867|-126.19897201867|-126.19897201867|-126.19897201867|-126.19897201867|-126.19897201867|-126.19897201867|-126.19897201867|-126.19897201867|-126.19897201867|-126.19897201867|-127.90132782526|-127.90132782526|-127.90132782526|-127.90132782526|-127.90132782526|-127.90132782526|-128.97925008742|-131.34361197118|-132.39088108662|-132.39088108662|-132.57606658301|-132.57606658301|-132.57606658301|-132.57606658301|-132.57606658301|-132.57606658301|-132.57606658301|-132.57606658301|118.72033605138|118.72033605138|118.72033605138||118.72033605138|118.72033605138|117.75593725354|-132.44980031358|-132.44980031358|-132.44980031358|-132.44980031358|||-132.44980031358|-132.44980031358|-132.44980031358|-132.44980031358|-132.44980031358|-132.44980031358|-132.44980031358|-132.44980031358|-132.44980031358|-135.34421816255|-139.76024553937|-139.92249343309|-143.32499363591|-143.70554661939|-147.56172270454|-148.68853720516|-148.68853720516|-151.30949273473|132.98987085689|132.98987085689|132.98987085689|132.98987085689|128.06651944439|125.15168708475|122.82358005322|122.82358005322|122.82358005322|122.04165742832|122.04165742832|122.04165742832|122.04165742832
05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP|6.8503164271762|6.8503164271762|6.8503164271762|6.8503164271762|6.8503164271762|6.8503164271762|6.8503164271762|6.8503164271762|6.8309463341356|6.8309463341356|6.7754957233668|-7.2968935134331|-7.2968935134331|-7.2968935134331|-7.2968935134331|-7.2968935134331|-7.2968935134331|-7.2968935134331|-7.2968935134331|-7.3165486258842|-7.3462804510893|-7.3462804510893|-7.3462804510893|-7.4497563788958|7.0951633356154|7.0951633356154|7.0951633356154|7.0951633356154|7.0951633356154|7.0951633356154|7.0951633356154|7.0951633356154|7.0951633356154|7.0951633356154|6.993514871392|6.9605722160177||6.9289689826785|6.9204102428944|6.9204102428944|||6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.9204102428944|6.8654554588034|-7.2725912108575|-7.2725912108575|-7.2725912108575|-7.2725912108575|-7.3062124798204|-7.3179167550171|-7.3179167550171|-7.3621299842293|-7.4640333762097|-7.4950370115624|-7.5048309532684|-7.5048309532684|-7.5048309532684|-7.5137012764129|-7.5792213579676|-7.5792213579676|-7.5792213579676|-7.5792213579676|-7.5792213579676|-7.5792213579676|-7.5792213579676|-7.5792213579676|-7.5792213579676|-7.5792213579676|-7.5792213579676|-7.5792213579676|-7.5792213579676|-7.5792213579676|-7.5792213579676|-7.5792213579676|-7.5792213579676|-7.5792213579676|-7.5792213579676|-7.5792213579676|-7.5792213579676|-7.5792213579676|-7.5792213579676|-7.5792213579676|-7.5792213579676|-7.7335794922004|-7.8411994241222|-7.87244386392|-7.8938262961216|-7.9403482525094|-7.9403482525094|-7.9403482525094|-7.9403482525094|-7.9403482525094|-7.9403482525094|-7.9403482525094|-7.9403482525094|-7.9403482525094|-7.9403482525094|-7.9403482525094|-7.9403482525094|-7.9403482525094|-7.9403482525094|-7.9403482525094|-7.9403482525094|-7.9403482525094|-7.9403482525094|-7.9403482525094|-7.9403482525094|-7.9403482525094|-7.9403482525094|-7.9848858437632|-7.9848858437632|-7.9848858437632|-7.9848858437632|-8.0215397766005|7.5287369155805|7.5287369155805|7.5287369155805|7.5287369155805|7.5287369155805|7.5287369155805|7.5287369155805|7.5287369155805|7.4630408445907|7.296156741945|7.0790629141507|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0656866688579|7.0435406255557|7.0117115762315|6.9415738611841|6.8457266522143|-7.3958824459105|-7.3958824459105|-7.3958824459105|-7.3958824459105|-7.3958824459105|-7.3958824459105|-7.3958824459105|-7.3958824459105|-7.3958824459105|-7.3958824459105|-7.3958824459105|-7.3958824459105|-7.3958824459105|-7.3958824459105|-7.542091800481|-8.0412129050161|7.1857244137303|7.1857244137303|7.0896940367504|7.0709183148744|7.0709183148744|6.9971315521004|6.8707017785976|6.8657799171816|6.8569776931748|6.8283085734033|-7.4839657336303|-7.4839657336303|-7.4839657336303|||-7.4839657336303|-7.4839657336303|-7.4839657336303|-7.4839657336303|-7.4839657336303|-7.4858836045762|-7.4858836045762|-7.6383129744495|-7.6383129744495|7.0128217014967|7.0128217014967|7.0128217014967|6.9318411867531|6.9318411867531|6.9318411867531|6.9318411867531|6.9318411867531|6.8278286742467|6.8278286742467|6.8051586650647|6.8051586650647|6.8046209042643|6.5929120321379|6.5904580508455|6.538842112354|6.5356604524247|6.5356604524247|6.5356604524247|6.5356604524247|6.5356604524247|6.5356604524247
05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP|447.22169644925|447.22169644925|447.22169644925|444.72740302376|444.72740302376|440.91933669307|429.63259632563|427.8118473156|427.8118473156|426.913544273|426.913544273|426.913544273|426.913544273|426.913544273|426.913544273|426.913544273|426.913544273|426.913544273|426.913544273|426.913544273|426.913544273|426.913544273|408.01543510135|408.01543510135|408.01543510135|408.01543510135|408.01543510135|400.50053716216|400.50053716216|398.08393018018|397.79881905225|397.79881905225|397.79881905225|397.79881905225|389.27646561361|385.67773532545||385.67773532545|383.81510534006|383.81510534006|||382.65567260007|379.14700061679|379.14700061679|379.14700061679|379.14700061679|379.14700061679|379.14700061679|379.14700061679|379.14700061679|379.14700061679|379.14700061679|379.14700061679|379.14700061679|379.14700061679|379.14700061679|379.14700061679|379.14700061679|379.14700061679|379.14700061679|379.14700061679|379.14700061679|379.14700061679|379.14700061679|379.14700061679|379.14700061679|379.14700061679|379.14700061679|379.14700061679|379.14700061679|372.99666735199|357.35740816888|348.18390609372|348.18390609372|348.18390609372|348.18390609372|348.18390609372|348.18390609372|348.18390609372|348.18390609372|348.18390609372|348.18390609372|347.81963715274|347.81963715274|344.74507679699|344.74507679699|344.74507679699|344.74507679699|344.74507679699|344.74507679699|344.74507679699|344.74507679699|344.74507679699|344.74507679699|344.74507679699|344.74507679699|344.74507679699|344.74507679699|344.74507679699|338.49452977443|337.29947752714|335.41608614127|335.21231793475|331.20813103861|-361.6330422341|-361.6330422341|-361.6330422341|-361.6330422341|-361.6330422341|-361.6330422341|-361.6330422341|-361.6330422341|-361.6330422341|-362.92560248234|-363.20761657385|-363.20761657385|-363.20761657385|-366.75120648354|-366.75120648354|-366.75120648354|-366.75120648354|-367.44578498171|-372.32864997968|342.58617240584|342.58617240584|342.58617240584|342.58617240584|342.58617240584||342.58617240584|342.58617240584|342.58617240584|342.58617240584|342.58617240584|342.58617240584|342.58617240584|342.58617240584|342.58617240584|342.58617240584|342.58617240584|342.58617240584|342.58617240584|342.58617240584|342.58617240584|342.58617240584|342.58617240584|342.17908045094|340.63988704089|340.63988704089|340.63988704089|340.63988704089|340.63988704089|340.63988704089|340.63988704089|340.63988704089|340.63988704089|340.63988704089|340.63988704089|340.59909446193|340.59909446193|340.59909446193|340.59909446193|340.59909446193|340.59909446193|340.59909446193|340.59909446193|340.59909446193|340.59909446193|340.59909446193|336.83232717992|319.92480797769|288.24359009592|288.24359009592|287.42109888385|287.42109888385|285.02344320428|283.66493689364|282.03695912795|282.03695912795|279.51328791994|278.24479990117|278.24479990117|276.77199989018|271.07999987798|266.50555541998|261.18499961046|261.18499961046|261.18499961046|261.18499961046|261.18499961046|256.6222217894|251.7774343079|251.7774343079||244.55568405411|244.55568405411|244.55568405411|244.55568405411|238.89281981989|238.89281981989|236.880024469|236.880024469|230.96711175446|230.96711175446|230.96711175446|228.30305861066|228.30305861066|228.30305861066||228.30305861066|222.22562067851|216.40817367718|216.40817367718|215.81463741909|211.1273749101|-245.04663519365|-245.04663519365|-245.04663519365|||-245.04663519365|-245.04663519365|-245.04663519365|-245.04663519365|-245.04663519365|-245.04663519365|-245.04663519365|-245.04663519365|-245.04663519365|-245.04663519365|-259.82959465962|-270.03288295513|-270.28653661681|-274.7905962409|-284.62844026767|-290.17048918629|-292.21721020699|-292.68578911888|-295.76731185261|-295.76731185261|-295.76731185261|-295.76731185261|-295.76731185261|-295.76731185261|-295.76731185261|-295.76731185261|-295.76731185261|-295.76731185261|-295.76731185261|-295.76731185261|-295.76731185261
05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP|25.431705792161|25.375089723945|25.375089723945|25.375089723945||25.375089723945|25.375089723945|25.375089723945|25.375089723945|25.375089723945|25.375089723945|25.375089723945|25.375089723945|25.375089723945|25.375089723945|25.375089723945|25.375089723945|25.375089723945|25.375089723945|25.375089723945|25.375089723945|25.375089723945|25.375089723945|25.375089723945||25.375089723945|25.310881852957|25.310881852957|24.81486950964|24.291038736704|24.085998571585|24.045303915022|23.77717039108|-25.708143697481|-25.708143697481|-25.708143697481||-25.708143697481|-25.708143697481|-25.708143697481|-25.708143697481||-25.708143697481|-26.13960370565|-26.471226687172|-26.704086298125|-26.84597082979|-26.84597082979|-26.896433627677|-26.998766834536|-26.998766834536|-26.998766834536|-26.998766834536|-27.113608731574|-27.113608731574|-27.113608731574|-27.113608731574|-27.113608731574|-27.113608731574|-27.215081521478|-27.456734150214||-27.581928983739|-27.581928983739|-27.581928983739|-27.581928983739|-27.581928983739|-27.581928983739|-27.581928983739|-27.581928983739|-27.581928983739|-27.581928983739|-27.626031203856|25.247306711157|25.247306711157|24.809229937615|24.755810622177|24.207554549689|-25.988837624929|-25.988837624929|-25.988837624929|-25.988837624929|-25.988837624929|-25.988837624929|-25.988837624929|-25.988837624929|-25.988837624929|-25.988837624929|-25.988837624929|-25.988837624929|-25.988837624929|-25.988837624929|-25.988837624929|-25.988837624929|-26.133709591122|-26.183704978328|-26.64467232106|-26.672968783621|-26.681910001176|-26.699664912764|-26.699664912764|-26.699664912764|-26.699664912764|-26.699664912764|-26.699664912764|-26.699664912764|-26.699664912764|-26.699664912764|-26.699664912764|-26.699664912764|-26.816190832122|-26.816190832122|-26.840212099269|-27.022457379451|-27.142480716369|-27.142480716369|-27.142480716369|-27.142480716369|-27.729978200751|25.706333219591|25.706333219591|25.706333219591|25.706333219591|25.706333219591||25.706333219591|25.706333219591|25.454147298671|25.24320777593|25.24320777593|24.944675802499|24.477972321278|23.857842947479|23.857842947479|23.857842947479|23.857842947479|23.857842947479|23.857842947479|23.857842947479|23.857842947479|23.857842947479|23.857842947479|23.857842947479|23.777954438876|23.777954438876|23.664722218531|23.664722218531|23.664722218531|23.664191526857|22.544101709223|-23.582719308123|-23.582719308123|-23.582719308123|-23.582719308123|-23.582719308123|-23.582719308123|-23.582719308123|-23.582719308123|-23.794854323754|-23.794854323754|-23.794854323754|-23.794854323754|-23.794854323754|-23.794854323754|-23.794854323754||-23.794854323754|-23.794854323754|-23.794854323754|-24.238726369418|-24.909696199141|23.12393722869|23.12393722869|23.12393722869|23.12393722869|23.12393722869||23.12393722869|23.12393722869|23.12393722869|23.12393722869|23.12393722869|23.12393722869|23.12393722869|23.12393722869|23.12393722869|23.12393722869|23.12393722869|22.658264163877|22.40584914303|-24.268717046772|-24.268717046772|-24.268717046772|-24.268717046772||-24.268717046772|-24.268717046772|-25.203351281522|23.468769884079|23.468769884079|23.468769884079|23.211368713813|23.211368713813|22.761520237875|22.698356040266|22.533174497051|22.372416264661|22.371410178117|22.371410178117|22.356566851859|22.287573542335|21.975461741704|21.975461741704|21.952129757424|21.696234870865|21.696234870865|21.49859383472|21.212965254079|20.782517172773|20.763811519949||20.763811519949|20.257456915476|-22.495251215903|-22.495251215903|-22.495251215903|-22.495251215903|-22.495251215903|-22.495251215903|-22.495251215903|-22.495251215903|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.651049417517|-23.99616550265|-23.99616550265
05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP|1.835082453241|1.835082453241|1.8263138993471|1.8111265217694|1.802585016294|1.7928721955569|1.7693829629036|1.7693829629036|1.7693829629036|1.7526477876871|1.7298309210902|1.7260342774529|1.725927067878|1.7044745232023|1.6796383753261|1.6663759102249|1.6589732622464|1.6468686383719|1.6468686383719|1.6468686383719|1.6300971191306|1.6300971191306|1.6228235620505|1.6228235620505|1.6171525621421|1.6171525621421|1.5806139138018|1.5656637009368|1.5656637009368|1.5656637009368|1.5656637009368|1.5637946794045|1.5637946794045|1.5367099161821|1.5367099161821|1.5367099161821||1.5367099161821|1.5367099161821|1.5367099161821|||1.5367099161821|1.5367099161821|1.5367099161821|1.5367099161821|1.5367099161821|1.5367099161821|1.5367099161821|1.529790034495|1.529790034495|1.5083704041382|1.5083704041382|1.4851843236708|1.467547039061|1.4616013312404|1.4616013312404|1.4417791922958|1.4381991117168|1.4108879399486|1.3932566834314|1.3932566834314|1.3885212236451|1.3885212236451|1.3885212236451|1.3885212236451|1.3885212236451|1.3885212236451|1.3885212236451|1.3885212236451|1.3885212236451|1.3885212236451|1.3643305674298|1.3643305674298|1.3643305674298|1.3643305674298|1.3643305674298|1.3643305674298|1.3643305674298|1.3643305674298|1.3643305674298|1.3643305674298|1.3643305674298|1.3630227140088|1.3630227140088|1.3630227140088|1.3494697137563|1.3265428986922|1.3265428986922|1.321825441031|1.3105809528087|1.3105809528087|1.3105809528087|1.3105809528087|1.3105809528087|1.3105809528087|1.3105809528087|1.3060149263254|1.3060149263254|1.3060149263254|1.28890550257|1.2742393971148|1.2742393971148|1.2742393971148|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2684604456672|1.2448449654324|1.238753022936|1.238753022936|1.238753022936|1.2319478151831|1.225827164036|1.225827164036|1.225827164036|1.225827164036|1.225827164036|1.225827164036|1.225827164036|1.225827164036|1.225827164036|1.225827164036|1.225827164036|1.225827164036|1.225827164036|1.225827164036|1.225827164036|1.225827164036|1.225827164036|1.225827164036|1.2096792461029|1.2096792461029|1.2096792461029|1.2096792461029|1.2096792461029|1.2096792461029|1.2096792461029|1.2096792461029|1.2096792461029|1.2096792461029|1.194421331259|1.1837459318862|1.1594954853837|-1.223607996805|-1.223607996805|-1.223607996805|-1.223607996805|-1.223607996805|-1.223607996805|-1.223607996805|-1.2261199727141|-1.2296888645582|-1.2375431188933|1.1749008070474|1.1749008070474|1.1749008070474|1.1749008070474|1.1749008070474|1.1749008070474|1.1749008070474|1.1749008070474|1.1749008070474|1.1749008070474|1.1749008070474|1.1749008070474|1.1749008070474|1.1749008070474|1.1749008070474|1.1749008070474|1.1677786653842|1.1515319353569|1.1014799018953|1.0886765545968|1.0886765545968|1.0886765545968|1.0886765545968|1.0886765545968|1.0886765545968|1.0843189871038|1.0843189871038|1.0843189871038|1.0790605588858|1.0790605588858|1.0781784238754|1.0664204030499|1.0556894175725|1.0438215525632|1.0282462075557|1.0246866356696|1.0246866356696|1.0142073378922|-1.0741972479869|-1.0741972479869|||-1.0741972479869|-1.0741972479869|-1.0741972479869|-1.0741972479869|-1.0741972479869|-1.0741972479869|-1.0741972479869|-1.0741972479869|-1.0741972479869|1.0132626194953|1.0132626194953|1.0105140627754|1.0085089901037|1.0085089901037|1.0085089901037|0.99078781504838|0.98331978474953|0.97918759025307|0.97918759025307|0.97918759025307|0.97780544363341|0.97780544363341|0.97780544363341|0.97780544363341|0.97780544363341|0.97780544363341|0.97780544363341|0.97780544363341|0.97780544363341|0.97780544363341|0.97780544363341
05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP|-36.995489312284|-37.247766495935|-37.728076194383|-38.872860615626|-39.986511964682|-41.598901928667|-41.923779157802|37.525626316736|37.525626316736|37.525626316736|37.525626316736|37.525626316736|37.525626316736|37.525626316736|37.525626316736|37.525626316736|37.525626316736|37.228475083985|36.631638304037|36.126818939096|35.927021340139|-38.767939596663|-38.767939596663|-38.767939596663|36.797283424435|36.797283424435|36.797283424435|36.797283424435|36.797283424435|36.797283424435|36.797283424435|36.797283424435|36.797283424435|36.797283424435|36.464238489481|36.464238489481|||36.25192974763|35.649368590303||||35.50520977556|35.50520977556|35.50520977556|35.50520977556|35.50520977556|35.50520977556|35.50520977556|35.50520977556|35.03078656262|34.920414878335|34.920414878335|34.753237354983|34.445263770144|33.966962287736|33.816068276114|33.323408347972|33.234453992352|33.234453992352|33.10217076353|32.499633164447|31.957263363783|31.957263363783|31.608069514107|31.477670961401|31.477670961401|31.477670961401|31.477670961401|31.477670961401|31.477670961401|-33.791606552089|-33.791606552089|-33.791606552089|-33.791606552089|31.380617195928|31.380617195928|31.380617195928|31.380617195928|31.380617195928|31.380617195928|31.380617195928|31.380617195928|31.380617195928|31.380617195928|31.380617195928|31.380617195928|-33.994202911925|-33.994202911925|-33.994202911925|-33.994202911925|-33.994202911925|-34.028955144735|-34.028955144735|-34.443284850487|-34.800871166|-34.87041227951|-35.190892455096|-35.190892455096|-35.190892455096|-35.190892455096|-35.190892455096|-35.190892455096|-35.190892455096|-35.190892455096|-35.190892455096|-35.190892455096|-35.190892455096|-35.190892455096|-35.190892455096|-35.190892455096|-35.190892455096|-35.190892455096|-35.190892455096|-35.190892455096|-35.190892455096|-35.190892455096|-35.190892455096|-35.190892455096|-35.190892455096|-35.190892455096|-35.190892455096|-35.664879106939|-36.080421526631|-36.558853081961|-36.558853081961|34.288942547335|34.288942547335|34.288942547335|34.288942547335|34.288942547335|34.288942547335|34.288942547335|34.288942547335|34.129378870343|34.049310025479|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-35.98167879154|-36.012160826547|-36.012160826547|-36.012160826547|-36.012160826547|-36.03511084116|-36.03511084116|-36.03511084116|-36.03511084116|-36.03511084116|-36.03511084116|-36.03511084116||-36.03511084116|-36.03511084116|-36.03511084116|-36.03511084116|-36.116790755992|-36.471434893879||-36.954371044672|-37.006631489197|-37.006631489197|-37.057295525344|-37.057295525344|-37.057295525344|-37.057295525344|-37.057295525344|-37.057295525344|-37.057295525344|-37.057295525344|-37.057295525344|-37.057295525344|-37.057295525344|-37.057295525344|-37.057295525344|-37.057295525344|-37.057295525344|-37.057295525344||-37.057295525344|-37.057295525344|-37.057295525344|-37.057295525344|-37.057295525344|-37.057295525344|-37.057295525344||||-37.057295525344|-37.057295525344|-37.057295525344|-37.057295525344|-37.057295525344|-37.057295525344|33.746487670956|33.746487670956|33.746487670956|33.746487670956|33.746487670956|33.746487670956|33.746487670956|33.746487670956|33.746487670956|33.746487670956|33.746487670956|33.536403580725|33.536403580725|33.290447787245|32.647720526545|31.725245368579|-34.924324153472|-34.924324153472|-34.924324153472|-34.924324153472|-34.924324153472|-34.924324153472|-34.924324153472|-34.924324153472
05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP|13.375164529266|13.375164529266|13.375164529266|13.375164529266|13.375164529266|13.189627617136|12.859585993307|12.789540494832|12.635044907367|12.410049490174|11.648943534648|11.556603925267|10.987893335068|10.83321432719|10.581349421975|10.555943013824|9.9963502255935|9.9963502255935|9.9721606091534|9.9721606091534|9.8690669620341|9.7977089953221|9.7977089953221|9.7977089953221|9.7977089953221|9.7977089953221|9.7977089953221|9.7977089953221|9.7977089953221|9.7977089953221|9.7977089953221|9.7977089953221|9.7977089953221|9.7977089953221|9.7977089953221|9.7977089953221||9.6730100922891|9.5916772742082|9.5435304000432|||9.4683675053445|9.4334269202164|9.4334269202164|9.4334269202164|9.4334269202164|9.4334269202164|9.4334269202164|9.4334269202164|9.4334269202164|9.4334269202164|9.4334269202164|9.4334269202164|9.4182517436269|9.3604094555801|9.3604094555801|9.3604094555801|9.3604094555801|9.3604094555801|9.3604094555801|9.3282325588803|9.1841470227352|9.0268303537492|-9.6324518042635|-9.6324518042635|-9.6324518042635|-9.6324518042635|-9.6324518042635|-9.7485311306597|-9.7485311306597|-9.7485311306597|-9.7485311306597|-9.7485311306597|-9.7485311306597|-9.7485311306597|-9.7485311306597|-9.7485311306597|-9.7485311306597|-9.8944830174654|-9.8944830174654|-9.9816477823488|-10.017095966132|-10.017095966132|-10.072587943116|-10.072587943116|-10.13509763616|-10.260108777082|-10.331787184649|-10.45087520698|-10.542638959921|-10.916546581024|-10.916546581024|-10.916546581024|-10.916546581024|-10.916546581024|-10.916546581024|-10.916546581024|-10.916546581024|-10.922829519636|-10.952650691543|-11.020201684672|-11.059137405238|-11.059137405238|-11.062374818415|-11.065971944168|-11.136635830484|-11.207372721127|-11.233747756141|-11.293777694727|-11.293777694727|-11.293777694727|-11.293777694727|-11.293777694727|-11.293777694727|-11.293777694727|-11.293777694727|-11.293777694727|-11.293777694727|-11.293777694727|-11.293777694727|-11.293777694727|-11.309752824599|-11.366331673662|-11.366331673662|-11.366331673662|-11.366331673662|-11.366331673662|-11.366331673662|-11.366331673662|-11.366331673662|-11.366331673662|-11.366331673662|-11.366331673662|-11.366331673662|-11.366331673662|-11.366331673662|-11.366331673662|-11.366331673662|-11.440368282575|-11.535762960256|-11.535762960256|-11.647514641882|-11.723905259372|-11.756561206448|-11.886178942376|-12.107976829402|-12.189974426553|-12.32663861836|-12.548487150283|-12.606097128227|-12.830107638388|-12.967897517978|-13.119886088702|-13.327650573886|-13.488501207736|-13.668334846923|13.908133940865|13.908133940865|13.908133940865|13.908133940865|13.908133940865|-14.460664422979|-14.460664422979|-14.460664422979|-14.460664422979|-14.460664422979|-14.460664422979|-14.460664422979|-14.460664422979|-14.460664422979|-14.460664422979|-14.460664422979|-14.460664422979|-14.460664422979|-14.460664422979|-14.655182793924|-14.872424764974|14.137837604402|14.137837604402|14.137837604402|14.137837604402|14.137837604402|14.137837604402|14.137837604402|14.137837604402|14.137837604402|13.589819382428|13.37091048426|13.276162675652|13.276162675652|13.276162675652|13.276162675652|13.276162675652|13.276162675652|13.276162675652|12.983040378458|12.983040378458|12.584489290325|11.75244819659|11.75244819659|11.75244819659|11.75244819659|11.75244819659|11.75244819659|11.749387232661|11.719318619701|11.685909579565|11.676566413564|11.595073650857|11.50341510616|11.389349935698|11.385944576448|11.353271240863|11.333634953668|11.197944246901|11.197944246901|11.033635400417|11.033635400417|||10.931816867858|10.82535145445|10.753724020535|10.567471894748|10.250812553356|10.250812553356|10.250812553356|10.250812553356|10.250812553356|10.250812553356|10.250812553356|10.233124652383|-10.861572543475|-10.861572543475|-10.861572543475|-10.861572543475|10.646518600727|10.646518600727|10.646518600727|10.646518600727|10.646518600727|10.646518600727|10.646518600727|-11.015875897167|-11.015875897167|-11.015875897167|-11.015875897167|-11.015875897167|-11.015875897167|-11.015875897167|-11.015875897167
05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP|-70.682105458539|-70.682105458539|-70.682105458539|-70.682105458539|-71.377337787726|-71.6387055165|-72.659678221459|-73.46654191581|-73.46654191581|-73.46654191581|-73.46654191581|-74.037927422486|-74.037927422486|-74.037927422486|-74.037927422486|-74.372697390409|-75.075549112538|-75.075549112538|-75.700610887982|71.407888130297|71.407888130297|71.407888130297|71.407888130297|71.407888130297|71.407888130297|71.407888130297|71.407888130297|-75.839573462013|-75.839573462013|-75.839573462013|-75.839573462013|-75.839573462013|-75.839573462013||-75.839573462013|-75.839573462013|||-75.839573462013|-75.839573462013||||-75.839573462013|-75.839573462013|-75.839573462013|-75.839573462013|-75.885639807917|-75.947934730558|-76.276732283893|-76.276732283893|-76.276732283893|-76.386034383071|-76.386034383071|-76.386034383071|-76.386034383071|-76.386034383071|-76.386034383071|-76.386034383071|-76.386034383071|-76.386034383071|-76.386034383071|-76.386034383071|-76.386034383071|-76.386034383071|-76.386034383071|-76.517946207098|-76.517946207098|-77.125493751159|-77.720921429506|-77.720921429506|-77.720921429506|-77.720921429506|-77.720921429506|-77.720921429506|-77.720921429506|-78.648249423626|-78.892498850958|-79.022224929749|-80.227471381226|-81.069409085422|76.096126611543|76.096126611543|76.096126611543|76.096126611543|76.096126611543|76.096126611543|76.096126611543|76.096126611543|76.096126611543|76.096126611543|76.096126611543|76.096126611543|76.096126611543|76.096126611543|76.096126611543|76.096126611543|76.096126611543|76.096126611543|75.112363664654|73.457726624393|-78.569019987745|-78.569019987745|-78.569019987745|-78.569019987745|-78.569019987745|-78.882242311552|-79.746940309819|-80.536339750771|-80.536339750771|-80.639431308598|-80.639431308598|-80.639431308598|-80.639431308598|-80.639431308598|-80.639431308598|-80.639431308598|-80.639431308598|-80.639431308598|-80.639431308598|-80.639431308598|-80.639431308598|-80.639431308598|-81.438257772493|76.908583258705|76.908583258705|76.908583258705|76.908583258705|76.908583258705|76.908583258705|76.908583258705|76.908583258705|76.908583258705|76.908583258705|76.908583258705|76.908583258705|76.908583258705|76.908583258705|76.908583258705|76.908583258705|76.908583258705|76.908583258705|76.908583258705|76.908583258705|76.908583258705|76.908583258705|76.908583258705|76.908583258705|76.908583258705|76.908583258705|75.942872152413|75.486144864184|75.486144864184|75.486144864184|75.486144864184|75.486144864184|75.486144864184|75.486144864184|75.486144864184|75.486144864184|75.486144864184|75.486144864184|74.201270460666|73.448631471594|-77.870427063356|-77.870427063356|-77.870427063356|-77.870427063356|-77.870427063356|-77.870427063356|-77.870427063356|-77.870427063356|-77.870427063356|-77.870427063356|-77.870427063356||-78.811585032554|-79.323983284734|-80.271091351798|-81.126211256772|-81.340234644976|76.729502278358|76.729502278358|76.729502278358|76.729502278358||76.729502278358|76.729502278358|76.729502278358|76.729502278358|76.729502278358||76.729502278358|76.729502278358|76.729502278358|76.729502278358|76.729502278358|76.729502278358|76.729502278358|76.729502278358|76.729502278358|75.524382015547|75.524382015547|75.024312757211|73.429792376312|71.846991190151|71.002211924875|70.606767471181|70.606767471181|70.606767471181|70.606767471181||69.534964912157|69.534964912157|69.490517688041|68.783905320968|67.231562620628|66.360626439505|-74.733680228364|||-74.733680228364|-74.733680228364|-74.733680228364|-74.733680228364|-74.733680228364|-74.733680228364|-74.733680228364|-76.405282078422|-76.405282078422|-79.976427566383|-82.418250732261|-83.764720577485|-84.749693599549|-84.92187957323|77.118728966969|77.118728966969|77.118728966969|77.118728966969|77.118728966969|77.118728966969|77.118728966969|77.118728966969|76.798588588787|75.109538637878|-79.966270260031|-79.966270260031|-79.966270260031|-80.356971533227|-81.354595257824|-81.354595257824|-82.052198070554
05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP|137.07282281549|137.07282281549|137.07282281549|135.52839807837|135.52839807837|135.52839807837|135.52839807837|135.52839807837|134.48321507704|134.48321507704|132.9257996163|132.73555385738|132.73555385738|131.73950208194|131.53756711321|131.53756711321|131.53756711321|131.53756711321|131.53756711321|131.53756711321|131.53756711321|131.53756711321|131.53756711321|131.53756711321|131.53756711321|131.53756711321|-141.31615358774|-141.31615358774|-141.31615358774|-141.31615358774|-141.31615358774|-141.31615358774|-141.31615358774|-141.31615358774|-141.31615358774|-142.47351059852||-142.92875538401|-142.92875538401|-142.92875538401|||-142.92875538401|-142.92875538401|-142.92875538401|-142.92875538401|-142.92875538401|-142.92875538401|-142.92875538401|-142.92875538401|-142.92875538401|-142.92875538401|-142.92875538401|-142.92875538401|-142.92875538401|-142.92875538401|-142.92875538401|-142.92875538401|-142.92875538401|-142.92875538401|-142.92875538401|-142.92875538401|-142.92875538401|-142.92875538401|-142.92875538401|-142.92875538401|-142.92875538401|-142.92875538401|-142.92875538401|-143.34196655649|-143.34196655649|-143.34196655649|-143.34196655649|-143.34196655649|-143.34196655649|-143.34196655649|-143.34196655649|-143.34196655649|-143.34196655649|-144.02440423323|-145.20489596607|-146.5054484394|-148.02185651524|-148.02185651524|-148.02185651524|-148.02185651524|-148.02185651524|-148.02185651524|-148.02185651524|-148.06873471719|-149.49860040326|-150.69844268847|-151.8093768655|-152.27708642336|-153.37454793025|-153.61645987981|141.67097130508|141.67097130508|141.67097130508|141.67097130508|141.67097130508|141.67097130508|141.67097130508|141.67097130508|141.67097130508|141.67097130508|141.67097130508|141.67097130508|141.67097130508|141.67097130508|141.67097130508|141.67097130508|141.67097130508|141.67097130508|141.67097130508|141.67097130508|141.67097130508|141.67097130508|141.67097130508|141.67097130508|140.17886480458|138.71736761091|138.71736761091|138.71736761091|-148.70292063821|-148.90444910338|-148.90444910338|-148.90444910338|-148.90444910338||-148.90444910338|-148.90444910338|-148.90444910338|-148.90444910338|-148.90444910338|-148.90444910338|-148.90444910338|-148.90444910338|-148.90444910338|-148.90444910338|-148.90444910338|-148.90444910338|-148.90444910338|-150.50978626572|-150.50978626572|-150.50978626572|-150.50978626572|-150.50978626572|-150.50978626572|-150.50978626572|-150.50978626572|-150.50978626572|-150.50978626572|-152.42198609602|-155.47998862014|-155.48886335941|-156.37652162547|-157.84058161836|-158.25799353482|-158.25799353482|-158.25799353482|-158.25799353482|148.08340864775|148.08340864775|148.08340864775|147.30378670822|145.52566152897|145.52566152897|144.82851755715|143.13168464873|140.05743213466|137.71937005576|136.6240331016|136.6240331016|136.6240331016|136.6240331016|136.6240331016|136.6240331016|136.6240331016|136.6240331016|136.6240331016|136.6240331016|136.6240331016|136.1519215431|136.1519215431|136.1519215431|136.1519215431|136.1519215431|136.1519215431|136.1519215431|134.54928203156|134.54928203156|132.41539259161|132.41539259161||132.41539259161|132.41539259161|132.41539259161|132.41539259161|130.9856648176|130.9856648176|130.65447106931|130.65447106931|130.65447106931|130.65447106931|127.13829745819|125.59464519737|125.59464519737|125.59464519737||125.50944005998|125.50944005998|122.49312834132|-139.23029341253|-139.23029341253|-139.23029341253|-139.23029341253|-139.23029341253|-139.23029341253|||-139.23029341253|-139.23029341253|-139.23029341253|-139.23029341253|-139.23029341253|-139.23029341253|-139.23029341253|-139.23029341253|-139.23029341253|-140.74476766092|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011|127.28035445011
05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP|-16.832191413049|-17.237990266089|-17.339327548516|-17.339327548516|-17.339327548516|-17.339327548516|-17.339327548516|-17.339327548516|-17.339327548516|-17.339327548516|-17.339327548516|-17.339327548516|-17.504809033619|-17.525343086704|-17.738158705483|-17.842302838051|-17.842302838051|-17.842302838051|-17.842302838051|-17.842302838051|-17.862506695172|-17.862506695172|-17.862506695172|15.788952927657|15.788952927657|15.788952927657|15.788952927657|15.788952927657|15.788952927657|15.788952927657|15.788952927657|15.788952927657|15.788952927657||15.788952927657|15.788952927657|||15.483892329029|15.483892329029||||15.187658503642|-16.308096326043|-16.308096326043|-16.308096326043|-16.308096326043|-16.556773517584|-16.607526300191|-16.809473353226|-16.817192375217|-16.896880533468|-17.025423370215|-17.244596611831|-17.244596611831|-17.293995949265|-17.387773139208|-17.517525733544|-17.832806495641|-17.908673820468|-18.504082054531|-18.90231433912|16.326128933316|16.326128933316|16.326128933316|16.326128933316|16.326128933316|16.326128933316|16.326128933316|16.326128933316|16.326128933316|15.984477755815|-17.936125497041|-17.936125497041|-17.936125497041|-17.936125497041|-17.936125497041|-17.936125497041|-17.936125497041|-17.936125497041|-17.936125497041|-17.936125497041|-17.936125497041|-17.936125497041|-18.123695868157|-18.123695868157|-18.123695868157|-18.123695868157|-18.3374398747|-18.362710374253|-18.590790105812|-18.646433857803|-18.688259261322|-18.995842767504|-19.131411017639|-19.131411017639|-19.490457046542|-19.619395773183|-19.970440909345|-20.241599874451|-20.256419841098|-20.256419841098|-20.488245425012|-20.571536705555|-20.571536705555|-20.703928706449|-20.727869055808|-20.727869055808|-20.727869055808|-20.727869055808|-20.727869055808|-20.727869055808|-20.727869055808|-20.727869055808|-20.727869055808|-20.727869055808|-20.727869055808|-20.727869055808|-20.727869055808|-20.892853085197|-20.892853085197|-20.892853085197|-20.892853085197|19.205006865211|19.205006865211|19.205006865211|19.205006865211|19.205006865211|19.205006865211|19.205006865211|19.205006865211|19.205006865211|19.205006865211|19.205006865211|19.205006865211|19.205006865211|19.205006865211|19.205006865211|19.205006865211|19.205006865211|19.205006865211|19.205006865211|19.205006865211|19.205006865211|19.205006865211|19.205006865211|19.205006865211|19.205006865211|19.205006865211|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114|-20.971402849114||-20.971402849114|-20.971402849114|-20.971402849114|-21.390449008849|-21.433832020127|-21.788701740197|-21.921890805487|-21.987656247091|-22.15461809047||-22.162145462663|-22.162145462663|-22.162145462663|-22.162145462663|-22.162145462663||-22.162145462663|-22.162145462663|-22.162145462663|-22.162145462663|-22.162145462663|-22.162145462663|-22.162145462663|-22.447938538294|-22.717154927497|-22.851052370009|-22.851052370009|20.704897477296|20.216553134021|19.198946867051|18.504386276738|-19.752398685629|-19.752398685629|-19.752398685629|-19.752398685629||-19.752398685629|-19.752398685629|-19.752398685629|-19.752398685629|-19.752398685629|-19.752398685629|-19.752398685629|||-19.752398685629|-19.752398685629|-19.752398685629|-19.752398685629|-19.752398685629|-19.752398685629|-19.752398685629|-20.002665948001|-20.154073131446|-20.611571803952|-20.611571803952|-21.128413323191|-21.284903344873|-21.327670319614|-21.649634608226|-21.794571007618|-21.794571007618|-21.794571007618|-21.794571007618|-21.794571007618|-22.083968574612|-22.352742441064|-22.653047199123|-22.775608083797|-23.092341658354|-23.102601630688|-23.314001197285|-23.604445478063|-23.703440861691|-23.703440861691|-23.703440861691
05982|989871|/equities/nobina-publ-ab?cid=989871|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP|-3.5404361834665|3.2696432155644|3.2696432155644|3.2696432155644|3.2696432155644|3.2696432155644|3.2696432155644|3.2696432155644|3.2696432155644|3.2696432155644|3.2696432155644|3.2696432155644|3.2696432155644|3.2696432155644|3.2696432155644|3.2696432155644|3.2201591511872|3.1537878005931|-3.4147840349315|-3.4147840349315|-3.4147840349315|-3.4147840349315|-3.4147840349315|-3.4499598418309|3.230828284639|3.230828284639|3.230828284639|3.230828284639|3.230828284639|3.2070314083032|3.1964586293173|3.1964586293173|3.1868985268222|3.1596093942442|3.1381771486908|3.1326968583696||3.1276101403938|3.1276101403938|3.1276101403938|||3.1276101403938|3.1276101403938|3.1276101403938|3.1276101403938|3.1276101403938|3.1276101403938|3.1276101403938|3.1276101403938|3.1276101403938|3.1276101403938|3.1276101403938|3.1276101403938|3.1276101403938|3.1276101403938|3.1276101403938|3.1276101403938|3.1276101403938|3.1084556903559|-3.3231766895622|-3.3231766895622|-3.3231766895622|-3.3231766895622|-3.3231766895622|-3.3231766895622|-3.3231766895622|-3.3231766895622|-3.3231766895622|-3.3231766895622|-3.3231766895622|-3.3231766895622|-3.3231766895622|-3.3231766895622|-3.3231766895622|-3.3263075568245|-3.3920154161863|-3.3920154161863|-3.4022393433709|-3.4516548678233|-3.4725594525768|-3.4725594525768|-3.4725594525768|-3.4725594525768|-3.4725594525768|-3.4725594525768|-3.5370106570404|3.315791592016|3.315791592016|3.315791592016|3.315791592016|3.3031017614893|3.2767797392266|3.2636623091028|3.2636623091028|3.2636623091028|3.2265943840597|3.2265943840597|3.2265943840597|3.2177398679989|3.2177398679989|3.2155712367792|3.2155712367792|3.2155712367792|3.2155712367792|3.2155712367792|3.2155712367792|3.2155712367792|3.2155712367792|3.1900792653581|3.1898104145815|3.1417337341098|-3.3585983786011|-3.3585983786011|-3.3585983786011|-3.3585983786011|-3.3585983786011|-3.3585983786011|-3.3585983786011|-3.3585983786011|-3.3585983786011|-3.3585983786011|-3.3740248490901|-3.3740248490901|-3.3740248490901|-3.3740248490901|-3.3740248490901|-3.3740248490901|-3.3740248490901|-3.3740248490901|-3.3740248490901|-3.3740248490901|-3.3740248490901|-3.3780831153228|-3.3939813436219|-3.422201362048|-3.4568905198953|-3.4723783029872|-3.4784758768432|-3.5038621913452|-3.5105088403513|-3.5105088403513|-3.5216765062334|-3.5771405185066|-3.5873784052887|-3.687087176857|3.3157637482829|3.3157637482829|3.3157637482829|3.3157637482829|3.3157637482829|3.3157637482829|3.3157637482829|3.3157637482829|3.1664042611859|3.1126232289697|3.1126232289697|3.1126232289697|3.1126232289697|3.015136840545|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.2366947729629|-3.3466052169316|3.0942685883192|3.0942685883192|3.0942685883192|3.0942685883192|3.0942685883192|3.0942685883192|3.0942685883192|3.0942685883192|3.0489095097281|3.0098995771118|2.9915551572054|2.9389117873807|2.9389117873807|2.9389117873807|2.9389117873807|2.9218464998293|2.8962017710801|2.8962017710801|2.8962017710801|2.8962017710801|2.8962017710801|2.8962017710801|2.8832609736519|2.8832609736519|2.8832609736519|2.8832609736519|2.8832609736519|2.8832609736519|2.8832609736519|2.8832609736519|2.8832609736519|2.834178907297|2.8093652665857|2.8017947740294|2.7492164314828||2.7191295028882|2.704172256694|2.704172256694|2.661857952791|2.6316765057667|2.6316765057667|2.6090848829596|||2.5831499393614|-2.8070319566348|-2.8070319566348|-2.8070319566348|-2.8070319566348|-2.8070319566348|-2.8070319566348|-2.8183418965166|-2.8183418965166|-2.8709354373951|-2.9340950750796|-2.954549977458|-2.9656110177178|-2.9873455773612|-3.0124576920885|-3.0124576920885|-3.0124576920885|-3.0124576920885|-3.0124576920885|-3.0124576920885|-3.0124576920885|-3.0124576920885|-3.0124576920885|-3.0124576920885|-3.0124576920885|-3.0124576920885|-3.0168586007195|-3.0168586007195|-3.0168586007195|-3.0168586007195|-3.0168586007195
05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP|-1.6730763018254|-1.6796868031559|-1.6796868031559|-1.6846458422055|-1.6846458422055|-1.6846458422055|-1.7058287380923|-1.7141430641533|1.6289220151207|1.6289220151207|1.6289220151207|1.6289220151207|1.6289220151207|1.6289220151207|1.6289220151207|1.6289220151207|1.6205800172246|1.611977815248|1.611009618649|1.611009618649|1.5891218152412|1.5883889476859|1.5883889476859|1.5883889476859|1.5883889476859|1.5883889476859|1.5883889476859|1.5883889476859|1.5779876621126|1.5574659608355|1.5574659608355|1.5574659608355|1.5502954481432|1.5491473902331|1.5491473902331|1.5491473902331||1.5490527207174|1.5325029949919|-1.6261727888646|||-1.6261727888646|-1.6261727888646|-1.6261727888646|-1.6267475242154|-1.6473861330898|-1.6522220307044|-1.6522220307044|-1.6522220307044|-1.6522220307044|-1.6522220307044|-1.6522220307044|-1.6522220307044|-1.6522220307044|-1.6522220307044|-1.6522220307044|-1.6578022631729|-1.6667802965999|-1.6763706892067|-1.6763706892067|-1.686411880711|-1.6911243523263|-1.6984714694711|-1.7125238387554|-1.7166343270958|-1.7166343270958|-1.7307047909301|-1.74344974158|-1.7569579955037|-1.7569579955037|-1.7569579955037|-1.7569579955037|-1.7569579955037|-1.7569579955037|-1.7569579955037|-1.7569579955037|-1.759130970078|-1.759130970078|-1.759130970078|-1.759130970078|-1.759130970078|-1.759130970078|-1.759130970078|-1.759130970078|-1.759130970078|-1.759130970078|-1.759130970078|-1.759130970078|-1.759130970078|-1.759130970078|-1.759130970078|-1.759130970078|-1.759130970078|-1.7763677674723|-1.7956308941259|1.7014822951203|1.7014822951203|1.7014822951203|1.7014822951203|1.7014822951203|1.7014822951203|1.7012025571802|1.6733361788302|-1.7624985102629|-1.7624985102629|-1.7659855054401|-1.7659855054401|-1.7659855054401|-1.7659855054401|-1.7727616811884|-1.7786241201441|-1.7821379864525|-1.7852644086228|-1.7902937465626|-1.8086597515165|-1.8173453257186|-1.8173453257186|-1.8299392114859|-1.8422657859305|-1.8562953551587|-1.8679948073821|-1.8687481070676|-1.8687481070676|-1.8687481070676|-1.8687481070676|-1.868812484643|-1.868812484643|-1.8812361305523|-1.903373447344|-1.9096371435295|-1.9158190977982|-1.9246112814078|-1.9246112814078|-1.9246112814078|-1.9246112814078|-1.9246112814078|-1.9246112814078|-1.9246112814078|-1.9246112814078|-1.9246112814078|-1.9246112814078|-1.9246112814078|-1.9373459143252|-1.9484516699631|-1.9484516699631|-1.973835185669|-2.0043724482833|-2.0046360697546|-2.0117067326218|-2.0117612895288|-2.0117612895288|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.899076920522|1.8907521430792|1.8629031251285|1.8629031251285|1.8629031251285|1.8629031251285|1.8629031251285|1.8629031251285|1.8629031251285|1.8629031251285|1.8629031251285|1.8629031251285|1.8602256521487|1.8373618705299|1.8317353706919|1.8267641772838|1.8267641772838|1.8267641772838|1.8267641772838|1.8267641772838|1.8156268320715|1.7379187436275|1.700354115982||1.6953934947861|1.6927279344535|1.6927279344535|1.6927279344535|1.6927279344535|1.6927279344535|1.6706763988336|||1.6706763988336|1.6498627337703|1.6149374588409|1.6149374588409|1.6149374588409|1.6149374588409|1.6149374588409|1.590819416673|-1.7603117578217|-1.8452353469739|1.7654146015799|1.7654146015799|1.7654146015799|1.7654146015799|1.7654146015799|1.7654146015799|1.7654146015799|1.7552384270734|1.7454672317821|1.7454672317821|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904|1.7446872656904
05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP|231.07278968618|231.07278968618|227.02532187353|224.52813541503|-238.58502839205|-238.58502839205|-238.58502839205|-238.58502839205|-238.58502839205|-238.58502839205|-238.58502839205|-238.58502839205|-238.58502839205|-238.58502839205|-238.58502839205|-238.58502839205|-238.58502839205|-238.58502839205|-238.58502839205|-238.58502839205|-238.58502839205|-238.58502839205|-238.58502839205|-238.58502839205|-238.58502839205|-238.58502839205|-238.58502839205|-238.58502839205|-238.58502839205|222.56143540355|222.56143540355|222.56143540355|222.56143540355|222.56143540355|222.56143540355|222.56143540355||222.56143540355|222.56143540355|222.56143540355|||222.56143540355|222.56143540355|222.56143540355|222.56143540355|222.56143540355|222.56143540355|222.56143540355|222.56143540355|222.56143540355|222.56143540355|222.56143540355|222.56143540355|222.56143540355|222.56143540355|218.87381711506|216.35979679451|215.55767735872|215.55767735872|215.55767735872|210.56408595414|-229.86687582726|-229.86687582726|-229.86687582726|-229.86687582726|-229.86687582726|-229.86687582726|-229.86687582726|-230.65802144972|-230.65802144972|-230.65802144972|-230.65802144972|-230.65802144972|-230.65802144972|-231.00681660459|212.05114721142|212.05114721142|212.05114721142|212.05114721142|212.05114721142|212.05114721142|212.05114721142|212.05114721142|212.05114721142|212.05114721142|211.69571912381|207.31176296862|207.31176296862|207.31176296862|207.31176296862|207.31176296862|207.31176296862|206.18533236731|206.18533236731|206.18533236731|206.18533236731|206.18533236731|206.18533236731|205.59300292261|205.59300292261|204.28148508964|204.28148508964|201.61911739462|201.61911739462|200.93790821624|199.1254535736|196.91717063734|194.00229168359|194.00229168359|194.00229168359|-207.56892811555|-207.56892811555|-207.56892811555|-207.56892811555|-207.56892811555|-207.56892811555|-207.89402072342|-207.89402072342|-207.89402072342|-207.89402072342|-207.89402072342|-207.89402072342|-209.44891513621|-212.75435896754|-215.80784812827|-215.80784812827|-217.19205364539|-224.64672559449||-226.84940174083|-226.84940174083|-226.84940174083|-226.84940174083|-226.84940174083|-226.84940174083|-226.84940174083|-230.63822415647|-230.87126439071|-230.87126439071|-231.16251598968|-231.60065689632|-231.60065689632|-231.60065689632|-231.60065689632|-234.35139063211|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|217.16322389403|215.20913766003|211.06570851114|210.88207193694|210.88207193694|210.88207193694|210.88207193694|210.88207193694|210.88207193694|210.88207193694|210.88207193694|210.88207193694|210.48817448587|210.48817448587|210.48817448587|210.48817448587|210.48817448587|210.48817448587|208.07019387318|204.66132652576|203.69158897388|203.69158897388|203.69158897388|203.69158897388||202.01898350326|202.01898350326|202.01898350326|198.38220389251|196.77741221298|196.77741221298|194.53075581849|194.53075581849|190.50639535388|181.7918461159|181.7918461159|179.3409386029|178.48993601955|176.24290275177||176.24290275177|176.24290275177|176.24290275177|176.24290275177|176.24290275177|176.24290275177|176.24290275177|176.24290275177|172.49212095032|||166.88013438925|165.63539714351|165.63539714351|165.63539714351|165.63539714351|165.63539714351|165.63539714351|165.63539714351|165.63539714351|165.63539714351|165.63539714351|164.68852580752|164.68852580752|164.68852580752|164.68852580752|164.68852580752|164.68852580752|164.68852580752|164.68852580752|164.68852580752|164.68852580752|-178.05540731688|-178.05540731688|-178.05540731688|-178.05540731688|-178.05540731688|-178.05540731688|-178.05540731688|-178.05540731688|-178.05540731688|-178.05540731688
05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP|36.932406651832|36.382674574694|35.44752376179|35.44752376179|35.44752376179|34.610152392967|34.610152392967|34.400063050362|34.400063050362|34.154515280295|33.340572372597|32.872649599878|32.872649599878|32.872649599878|32.354965569508|32.354965569508|32.354965569508|32.276629317615|31.645221431576|31.645221431576|31.070246704776|30.983606771582|30.435062063547|30.435062063547|30.435062063547|30.435062063547|30.377113575813|30.377113575813|30.204571241666|29.853566138522|29.853566138522|29.853566138522|29.853566138522|29.853566138522|29.737293738542|29.411438432466|||29.367721850096|29.367721850096||||29.367721850096|29.367721850096|29.367721850096|29.367721850096|29.367721850096|29.367721850096|29.367721850096|29.367721850096|29.367721850096|29.149840995916|29.149840995916|29.149840995916|29.149840995916|29.009678622795|29.009678622795|29.009678622795|29.009678622795|29.009678622795|29.009678622795|29.009678622795|29.009678622795|29.009678622795|29.009678622795|29.009678622795|29.009678622795|29.009678622795|29.009678622795|29.009678622795|29.009678622795|29.009678622795|28.734087066201|28.596763801075|28.22418181046|28.175757478168|27.665285930027|27.155873679441|27.079587489488|27.079587489488|27.079587489488|27.079587489488|27.079587489488|27.079587489488|27.079587489488|26.847319530251|25.771466174393|-27.807078555448|-27.807078555448|-27.921198954431|-28.497998359301|-28.681110411328|-28.701232518799|-29.060258642443|-29.845843173406|-30.455380812113|-30.767090257477|-31.315986742625|-31.315986742625|-31.315986742625|-31.315986742625|-31.315986742625|-31.315986742625|-31.315986742625|-31.315986742625|-31.315986742625|-31.315986742625|-31.315986742625|-31.315986742625|-31.912190449922|-31.912190449922|-31.912190449922|-31.931323065458|-32.032243389897|-32.032243389897|-32.032243389897|-32.032243389897|-32.032243389897|-32.032243389897|-32.032243389897|-32.032243389897|-32.032243389897|-32.032243389897|-32.032243389897|-32.032243389897|-32.032243389897|-32.032243389897|-32.032243389897|-32.032243389897|-32.032243389897|-32.032243389897|-32.032243389897|-32.032243389897|-32.032243389897|-32.314715644841|-32.323016984733|-32.536401756223|-32.536401756223|-32.536401756223|-32.744890221419|-32.855788390662|-32.855788390662|-32.855788390662|-32.855788390662|-33.131987219415|-33.26443060831|-33.280356074912|-33.280356074912|-33.280356074912|-33.280356074912|-33.280356074912|-33.280356074912|-33.280356074912|-33.639283764741|-33.941213399271|-33.941213399271|-34.598014176002|-35.312239024497|-36.459154709022|-38.170172594036|34.669543869156|34.669543869156|-37.575575859596|-37.575575859596|-37.575575859596|-37.575575859596|-37.575575859596|-37.575575859596|-37.693956033097|-37.693956033097|-37.693956033097|-37.818341880799|-37.818341880799|34.950773510367|34.950773510367|34.950773510367|34.950773510367|34.704192992747|34.451327081853|34.335917733702|33.839906982353|33.316563610424|32.780626301621||31.922888747751|31.922888747751|31.922888747751|31.433210999766|31.275789321572|30.779541297497||30.779541297497|30.779541297497|30.779541297497|30.779541297497|30.779541297497|30.779541297497|30.779541297497|30.779541297497|30.779541297497|30.779541297497|30.779541297497|29.706157997517|29.142396851015|27.954886987951|-31.510486165064|-31.510486165064|-31.510486165064|-31.510486165064|-31.510486165064||-31.510486165064|-31.510486165064|-31.822612818522|-31.822612818522|-31.822612818522|-31.822612818522|-31.822612818522||||-31.822612818522|-31.822612818522|-31.822612818522|-31.822612818522|-31.822612818522|-31.822612818522|-31.822612818522|-31.822612818522|-34.130680570385|32.079246932068|32.079246932068|32.079246932068|31.878700175155|31.878700175155|31.537443282725|31.438269644447|30.924744744509|30.869808697663|30.869808697663|30.602010011631|-32.987007010419|-32.987007010419|-32.987007010419|-32.987007010419|-32.987007010419|-32.987007010419|-32.987007010419|-33.130008446331|-33.137786798074|-33.573095670888
05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP|2.980299908541|2.980299908541|2.980299908541|2.980299908541|2.980299908541|2.980299908541|2.980299908541|2.980299908541|2.980299908541|2.9679876771546|2.9679876771546|2.9679876771546|2.9679876771546|2.9679876771546|2.9679876771546|2.9679876771546|2.9679876771546|2.9679876771546|2.9679876771546|2.9679876771546|2.9679876771546|2.9679876771546|2.9679876771546|2.9679876771546|2.9679876771546|2.9679876771546|2.9679876771546|2.9679876771546|2.9679876771546|2.9679876771546|2.9679876771546|2.9447009949744|2.9447009949744|2.9282233084639|2.900803787333|2.877115283655||2.8450171000945|2.8427967105958|-3.0021584746318|||-3.0021584746318|-3.0021584746318|-3.0021584746318|-3.0021584746318|-3.0021584746318|-3.0021584746318|-3.0021584746318|-3.0021584746318|-3.0021584746318|-3.0021584746318|-3.0280650321065|-3.0530722741085|-3.0913026072138|-3.1057439107868|-3.1057439107868|-3.1057439107868|-3.1057439107868|-3.1057439107868|-3.1057439107868|-3.1057439107868|-3.1057439107868|-3.1057439107868|-3.1057439107868|-3.1057439107868|-3.1057439107868|-3.1057439107868|-3.1188265238838|-3.1252671346052|-3.1252671346052|-3.1252772694403|-3.1252772694403|-3.1252772694403|-3.1390582359345|-3.1390582359345|-3.2170647687947|-3.367516485324|3.2316078147074|3.2316078147074|3.2316078147074|3.2316078147074|3.2316078147074|3.2125158173533|3.2125158173533|3.2030174978013|3.1286862169631|-3.3320964724634|-3.3320964724634|-3.3320964724634|-3.3320964724634|-3.3320964724634|-3.3320964724634|-3.3506627911565|-3.3707364261412|-3.3813379417917|-3.3813379417917|-3.3813379417917|-3.4673754916214|-3.4784138561366|-3.4784138561366|-3.4784138561366|-3.4784138561366|-3.5099042920137|-3.5362893867428|-3.5362893867428|-3.5362893867428|-3.5362893867428|-3.5362893867428|-3.5362893867428|-3.5362893867428|-3.5362893867428|-3.5362893867428|-3.5362893867428|-3.5752415319063|3.325276403366|3.325276403366|3.325276403366|3.325276403366|3.325276403366|3.325276403366|3.325276403366|3.325276403366|3.325276403366|3.325276403366|3.325276403366|3.325276403366|3.325276403366|3.325276403366|3.325276403366|3.3030848555415|3.2782053343289|3.2698947844497|3.2449943288158|3.2257780182769|3.2257780182769|3.2257780182769|3.2089756846881|3.1706397004101|3.1489749316783|3.1489749316783|3.1094825346502|3.1094825346502|3.1094825346502|3.1094825346502|3.1094825346502|3.1094825346502|3.1094825346502|3.1094825346502|3.0637583687606|3.031491802394|3.031491802394|2.9801020603043|2.9767469643074|2.9767469643074|2.9767469643074|2.9767469643074|2.9767469643074|2.9767469643074|2.9690457256878|2.9690457256878|2.9536737861266|2.9536737861266|2.8693041605012|-3.1504578503537|-3.1504578503537|-3.1504578503537|-3.1504578503537|-3.1504578503537|-3.1624946352657|-3.1624946352657|-3.1624946352657|-3.1624946352657|-3.175067486196|-3.175067486196|-3.2124661067744|-3.2124661067744|3.0020927651925|3.0020927651925|3.0020927651925|3.0020927651925|3.0020927651925|3.0020927651925|2.9249919503047|2.8747689027603|2.8355210510686|2.8343566488111|2.7656185837679|2.7117286781269|2.7117286781269|2.7117286781269|2.7117286781269|2.6565432524233|2.6565432524233|2.6565432524233|2.6565432524233|2.6565432524233|2.6565432524233|2.6476036548117|2.6382396720863|2.6382396720863|2.6382396720863|2.6129330289603|2.5950366934406|2.5327074748793|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167||-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|||-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.6978816701167|-2.781535169945|-2.8086501199514|-2.8265556581053|-2.8317286313941|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164|-2.8913798593164
05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP|70.80621004112|70.80621004112|70.80621004112|70.80621004112|70.80621004112|70.80621004112|70.80621004112|70.80621004112|70.80621004112|70.80621004112|70.80621004112|70.80621004112|70.80621004112|70.80621004112|70.80621004112|70.80621004112|69.237963888463|-72.781878809793|-72.781878809793|-72.781878809793|-73.14387975682|-73.14387975682|-73.14387975682|-73.499049779984|-73.852431426681|-75.602705145585|-76.157171197188|-76.471856377138|-76.821733536561|-76.821733536561|-76.848126897868|-76.848126897868|-76.848126897868|-77.693698787751|-78.793001704815|74.954006058931||74.954006058931|74.689773408307|73.57491836695|||72.834885556077|72.834885556077|72.834885556077|72.746368998262|72.14910158689|72.14910158689|72.14910158689|72.14910158689|72.14910158689|72.14910158689|72.14910158689|72.14910158689|71.049001424126|69.536388945373|68.59264777463|68.59264777463|68.59264777463|68.59264777463|68.59264777463|68.261277763505|67.365308541346|67.183677004761|67.063258077598|67.063258077598|67.063258077598|67.063258077598|67.063258077598|67.063258077598|67.063258077598|67.063258077598|-68.9255475977|-69.145056192404|-69.352836653398|-69.536487628803|-69.6683197571|-70.413897829434|-70.413897829434|-70.897942999095|-71.175399227374|-71.735163604146|-72.652962272836|-72.98107080269|69.19088730659|69.19088730659|69.19088730659|69.19088730659|69.19088730659|69.19088730659|68.384318720918|67.504796120437|66.013707734301|66.013707734301|66.013707734301|66.013707734301|66.013707734301|66.013707734301|66.013707734301|66.013707734301|65.365951722806|65.365951722806|65.365951722806|-69.821342263017|-70.986168951231|-71.555352510736|-71.555352510736|-71.555352510736|-71.555352510736|-71.555352510736|-71.555352510736|-71.555352510736|-71.555352510736|-71.555352510736|-71.555352510736|-71.555352510736|-71.555352510736|-71.555352510736|-71.555352510736|-71.555352510736|-71.555352510736|-71.800389728862|-71.994880528271|-73.329171948313|-73.329171948313|-73.329171948313|-73.329171948313|-73.329171948313|-73.329171948313|-73.329171948313|-73.410698529018|-73.410698529018|-73.410698529018|-73.410698529018|-73.410698529018|-73.623147986479|-73.702769463825|-73.702769463825|-73.702769463825|-73.702769463825|-73.702769463825|-73.702769463825|-73.702769463825|-73.702769463825|-73.702769463825|-73.702769463825|-74.193354281638|-74.623172186981|-75.157969367913|-75.452769581708|-75.452769581708|-75.452769581708|-75.452769581708|-75.452769581708|-75.452769581708|-75.452769581708|-75.452769581708|-75.452769581708|-75.452769581708|-75.452769581708|72.327733073898|72.327733073898|72.327733073898|72.327733073898|72.327733073898|72.327733073898|72.327733073898|72.327733073898|71.073825077593|71.073825077593|70.59608290414|68.23036514631|68.143465427459|67.578851916063|-71.345166837699|-71.345166837699|-71.345166837699|-71.345166837699|-71.345166837699|-71.345166837699|-71.822827314326|-71.822827314326|-71.822827314326|-72.667166026217|-72.667166026217|-72.667166026217|-72.667166026217|-73.988012529428|-73.988012529428|67.339642481389|67.339642481389|67.339642481389|67.339642481389|67.339642481389|67.339642481389|67.339642481389|67.339642481389|67.339642481389|67.339642481389|67.339642481389|67.339642481389|67.018442529641|65.032437036215|65.032437036215|65.032437036215|65.032437036215|65.032437036215|65.032437036215|65.032437036215|65.032437036215|63.419372874034|60.610410405014|60.014345064002|59.615941672676|56.623267126473|54.761957749952|54.761957749952|54.761957749952|-56.244908768869|||-56.244908768869|-56.244908768869|-56.244908768869|-56.244908768869|-56.244908768869|-56.244908768869|-56.244908768869|-56.244908768869|-56.244908768869|-56.347398818573|-56.691913781979|-56.691913781979|-56.691913781979|-56.691913781979|-56.691913781979|-56.838336505733|53.76611225005|53.76611225005|53.76611225005|53.76611225005|53.170680277833|49.678534023507|47.545594207162|-51.823137374514|-51.823137374514|-51.823137374514|-51.823137374514|-51.823137374514|-51.823137374514|-51.823137374514|-51.823137374514
05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP|102.83640508922|102.07378461926|99.815318193356|98.128194480384|97.238784848809|95.821197998921|-100.86238233248|-100.86238233248|-100.86238233248|-100.86238233248|-100.86238233248|-101.21376060556|-102.36894137736|-102.36894137736|-102.36894137736|-102.72122215189|-102.72122215189|-103.43886785326|-103.43886785326|-103.43886785326|-103.43886785326|-103.43886785326|-103.43886785326|-103.78206962808|-105.39674742204|-106.55472122279|-107.64968931506|-108.79965615085|-110.68295229597|-112.98105683507|-121.85104057724|122.36626198342|122.36626198342|122.21768531947|122.21768531947|122.21768531947||121.80695041792|121.80695041792|121.60834041322|||121.15455190843|121.15455190843|121.15455190843|121.15455190843|120.06994567652|119.06660562907|118.80178225211|118.41304612665|118.41304612665|116.95206266541|-120.5376306267|-120.5376306267|-120.5376306267|-120.5376306267|-120.5376306267|-121.86958797458|-122.59096014977|-122.59096014977|-122.59096014977|-122.59096014977|-122.59096014977|-123.04514930514|-124.05746037876|-124.05746037876|-124.05746037876|-124.05746037876|-124.67017107447|-126.17796718235|-126.33018505965|-128.66486414709|-130.12562496175|127.39283231111|-129.24711357699|-129.24711357699|-129.60790482214|-130.47025078524|-130.47025078524|127.10199038313|127.10199038313|127.10199038313|127.10199038313|-129.95125316516|-129.95125316516|-129.95125316516|-129.95125316516|-129.95125316516|-129.95125316516|-129.95125316516|-129.95125316516|-129.95125316516|-129.95125316516|-129.95125316516|-131.19028349866|-133.04476198609|-133.60093908466|-133.60093908466|-133.82326242833|-134.4423052282|-134.4423052282|-134.48202537538|-134.48202537538|-134.48202537538|-135.68002683853|-135.8889192181|-137.1099109205|132.41500088715|132.41500088715|132.41500088715|132.41500088715|132.41500088715|132.41500088715|132.41500088715|130.69999861213|-136.46537025052|-136.46537025052|-136.46537025052|-136.46537025052|-136.46537025052|-136.46537025052|-136.46537025052|-136.46537025052|-139.51707381758|-140.56341891325|-141.50380150517|-141.91533551437|139.73900897188|139.73900897188|139.73900897188|139.73900897188|139.73900897188|139.73900897188|139.73900897188|139.73900897188|139.73900897188|138.41001708952|136.122242906|-135.80861729791|-137.45958020081|-138.25398411236|-138.25398411236|-138.25398411236|-138.25398411236|-138.25398411236|-138.3266432493|-138.47246662408|-138.47246662408|-138.47246662408|-138.47246662408|-138.47246662408|-138.47246662408|-138.47246662408|-138.47246662408|-141.09163534674|136.75723927658|136.75723927658|135.1999472562|135.1999472562|135.1999472562|135.1999472562|135.1999472562|134.24438634885|133.15486914331|132.60847311469|132.60847311469|130.95386749343|129.92175076435|-134.25368799925|-134.25368799925|-134.25368799925|-134.25368799925|-134.25368799925|-135.1699927383|-135.1699927383|-136.46295465723|-136.46295465723|-137.36995097548|-139.24439505902|-139.50068133967|-139.50068133967|-139.50068133967|-139.50068133967|-139.50068133967|-139.56741930265|-139.95825011221|-140.73888207484|-140.73888207484|-140.73888207484|-140.79876243857|-142.02084681488|-142.72316346673|-143.50352293151|-145.270576966|-146.72581536262|-154.40645998814|149.48726040679|147.80806474506|147.6258898581|147.6258898581|147.6258898581|146.08431952142|144.51591346157|144.10656830881|141.38507352509|139.48342350498|139.39824240489|139.1758340496|138.21583689512|138.21583689512|133.93982674083|132.96647619099|131.02941273418|129.86600736741|128.91298061098|128.91298061098|128.85799968053|128.85799968053|128.5644457849|||127.98016737237|127.98016737237|127.98016737237|124.31129708041|121.4028296381|121.4028296381|-126.94632119361|-126.94632119361|-126.94632119361|-132.79591040284|-135.5732376804|-136.42213436012|-136.42213436012|-136.42213436012|-137.13631356|-137.13631356|133.29343046083|133.29343046083|133.29343046083|133.29343046083|133.29343046083|-135.93412647614|-135.93412647614|-135.93412647614|-135.93412647614|-135.93412647614|-136.09768625406|-136.09768625406|-137.61965037615|-139.07738930683|-140.46376182747
05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP|-19.611144863899|-19.611144863899|-19.611144863899|-19.90449049549|-19.90449049549|-19.90449049549|-19.984557708951|-20.222214999963|-20.324328655165|-20.324328655165|-20.324328655165|-20.324328655165|-20.324328655165|-20.543256724215|-20.543256724215|-20.543256724215|-20.574730833743|-20.626366359628|19.723975056334|19.723975056334|19.723975056334|19.723975056334|19.723975056334|19.723975056334|19.723975056334|19.723975056334|19.61377500817|19.387071760991|19.208674387246|19.155718119177|19.00438304709|19.00438304709|19.00438304709|19.00438304709|18.780425027196||||18.349361158283|18.290694161294||||18.290694161294|18.247582245798|18.108056281376|17.989580708928|17.913978662962|17.87768631115|17.87768631115|17.87768631115|17.87768631115|17.87768631115|17.87768631115|17.87768631115|17.87768631115|17.87768631115|17.857324071885|17.710087377186|17.710087377186|17.710087377186|17.628986551094|17.460540773392|17.040600566864|-17.699998855591|-17.699998855591||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP|-214.94580969823|-214.94580969823|-214.94580969823|-214.94580969823|-216.76200755451|-218.20926048547|-218.20926048547|-219.43251453274|-226.3027932471|-227.63925092235|-227.63925092235|-230.37786394413|-230.37786394413|-230.37786394413|-230.37786394413|-230.37786394413|-230.37786394413|-230.37786394413|-230.37786394413|-230.37786394413|-230.37786394413|-230.37786394413|-230.37786394413|-230.50318216014|212.59591457296|212.59591457296|212.59591457296|212.59591457296|212.59591457296|212.59591457296|212.59591457296|212.59591457296|212.59591457296|212.59591457296|212.59591457296|212.59591457296||212.59591457296|212.59591457296|212.59591457296|||212.59591457296|212.59591457296|212.59591457296|212.59591457296|212.59591457296|208.5232384144|207.13693157155|206.01325730173|205.12584144636|202.19537938485|200.30042153872|199.38935726524|196.73817473916|194.24386486688|194.24386486688|194.24386486688|194.24386486688|-206.83702141205|-206.83702141205|-206.83702141205|-206.83702141205|-207.2218411347|-207.2218411347|-207.2218411347|-209.41316529344|-214.63684846108|-218.75761075753|-227.31401195282|-227.40445772535|-229.06037820344|-229.06037820344|-229.06037820344|-229.06037820344|-229.06037820344|-230.88009654746|-230.88009654746|-231.20010727496|-233.57919996123|-233.57919996123|-233.57919996123|-233.57919996123|-233.57919996123|-233.57919996123|-233.57919996123|-233.57919996123|-233.57919996123|-238.78244440136|-243.34581433137|-243.34581433137|-243.34581433137|-243.34581433137|-243.34581433137|-243.34581433137|-243.34581433137|-243.34581433137|-243.34581433137|-243.88423814597|-250.06582016219|-250.82702399324|-250.82702399324|-250.82702399324|-250.82702399324|-250.82702399324|-250.82702399324|-250.82702399324|-251.7244711036|-281.06416185629|-281.06416185629|-281.18240206255|-283.48044673616|-286.45049637352|-289.63944041502|-292.46227211731|-292.46227211731|-293.54141346367|-295.5202635354|-295.5202635354|266.95457200084|266.95457200084|266.95457200084|266.95457200084|266.95457200084|266.95457200084|266.95457200084|266.95457200084|266.95457200084|264.28285777871||264.25873086524|260.03747873915|259.93515893722|259.93515893722|-284.05566401699|-284.05566401699|-284.05566401699|-284.05566401699|-284.05566401699|-284.05566401699|-284.05566401699|-284.05566401699|-284.05566401699|-284.05566401699|-284.05566401699|-291.17296001888|-291.50056792454|-291.50056792454|270.49260788578|270.49260788578|270.49260788578|270.49260788578|270.49260788578|270.49260788578|270.49260788578|270.49260788578|270.49260788578|270.49260788578|270.49260788578|270.49260788578|270.49260788578|270.49260788578|270.49260788578|268.81262197643|268.81262197643|268.81262197643|268.81262197643|268.81262197643|268.81262197643|265.62513552937|257.19459503263|-287.53445343391|-287.53445343391|-287.53445343391|-287.53445343391|-287.53445343391|-287.53445343391|-288.65673263445|-288.65673263445|-290.40028720303|-290.40028720303|264.13236147775|264.13236147775|261.89706830861|-284.84146162784|-284.84146162784|-284.84146162784|-284.84146162784|-284.84146162784|-284.84146162784|-284.84146162784|-284.84146162784|-284.84146162784|-284.84146162784||-284.84146162784|-284.84146162784|-284.84146162784|-284.84146162784|-284.84146162784|-284.84146162784|-284.84146162784|-286.74051291982|252.04722920314|252.04722920314|252.04722920314|252.04722920314|247.80247689238|247.11386321375||242.48762579306|238.68913003163|238.68913003163|238.68913003163|234.90458892403|234.08843213782|233.7727557257|233.7727557257|232.358617473|||227.50957497|227.26063885555|220.62293206173|215.74770229081|-245.09186575247|-245.09186575247|-245.09186575247|-245.09186575247|-245.09186575247|-245.22429595869|-253.02307710399|-253.02307710399|-253.02307710399|-253.02307710399|-253.02307710399|-253.02307710399|-253.02307710399|-253.02307710399|-253.02307710399|-253.02307710399|-253.02307710399|-253.02307710399|-253.02307710399|-253.02307710399|-253.02307710399|-253.677560828|-253.677560828|-253.677560828|-253.677560828|-253.677560828|-253.677560828
05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP|199.34090679736|198.21211866373|194.81902073748|193.0528033796|193.0528033796|192.66978153289|-203.52001872989|-203.52001872989|-205.18891563385|-206.01470297316|-206.01470297316|-208.14531404565|-208.14531404565|-209.5707671798|-209.5707671798|-211.76196285495|-212.12006887293|-212.12006887293|-212.12006887293|-212.12006887293|-213.38706864876|-213.38706864876|-213.38706864876|-213.38706864876|-215.27452139901|203.31966374526|203.31966374526|203.31966374526|203.31966374526|203.31966374526|203.31966374526|199.77184860585|198.91890746884|198.91890746884|198.91890746884|198.91890746884||198.91890746884|196.38211940983|196.38013523436|||196.38013523436|196.38013523436|195.83903914929|191.93226572144|188.09140635715|186.2126762733|184.47320933918|184.47320933918|184.47320933918|182.24587555472|182.24587555472|182.24587555472|182.24587555472|179.19988234632|179.19988234632|179.19988234632|179.19988234632|179.19988234632|176.38876663968|173.73196005077|-188.39825135577|-188.39825135577|-188.39825135577|-188.39825135577|-188.39825135577|-188.39825135577|-188.39825135577|-193.67583636563|-199.03982055762|-204.91091037435|-207.6010084753|-210.71194758238|-210.71194758238|-210.71194758238|-215.1799417582|-217.59771581125|-218.36079412513|-218.65088236126|-220.2509804014|-222.81911160666|-222.81911160666|-226.07142757555|-226.07142757555|-226.07142757555|-226.07142757555|-226.07142757555|-226.07142757555|-226.07142757555|-226.07142757555|-230.66269730616|219.88895121566|219.88895121566|219.88895121566|219.88895121566|219.88895121566|215.34954450656|215.34954450656|215.34954450656|215.34954450656|215.34954450656|215.34954450656|215.34954450656|215.34954450656|215.34954450656|215.34954450656|215.34954450656|215.34954450656|215.34954450656|215.34954450656|215.34954450656|215.34954450656|215.34954450656|215.34954450656|215.34954450656|215.34954450656|215.34954450656|215.34954450656|215.34954450656|215.34954450656|215.34954450656|215.34954450656|215.34954450656|215.34954450656|215.34954450656|214.63838278507|212.54264753897|212.24183059885|212.15758955428|210.75104105825|210.75104105825|210.75104105825|210.75104105825|210.75104105825|209.34260095882|195.9084455098|-206.40101048216|-206.40101048216|-206.40101048216|-206.40101048216|-206.40101048216|-206.40101048216|-206.40101048216|-206.40101048216|-206.40101048216|-206.40101048216|-206.40101048216|-207.44112210672|195.35181441731|195.35181441731|195.35181441731|195.35181441731|195.35181441731|195.35181441731|195.35181441731|195.35181441731|195.35181441731|192.39090490812|189.63711961633|186.54124062731|184.14582393648|182.51758181256|180.57509259827|177.53414178166|177.53414178166|177.53414178166|175.55460977855|172.68289788899|170.20321818123|167.99246142451|-177.1715389667|-177.1715389667|-177.1715389667|-177.1715389667|-179.5796782453|-179.5796782453|-180.31075021504|-180.68297747228|-180.68297747228|-180.68297747228|173.61678580632|169.62195605248|169.62195605248|164.05772589545|162.75915611662|162.75915611662|162.75915611662|161.36124203707|161.36124203707|161.36124203707|161.36124203707|161.36124203707|158.13266677267|158.13266677267|158.13266677267|158.13266677267|157.31979209267|157.31979209267|157.18741214949|157.18741214949|157.18741214949|157.18741214949|157.18741214949|157.18600790455|150.99556501656|147.9839570605|142.15315818874|142.15315818874|142.15315818874|134.24516508411|-147.11402907818|-147.11402907818|-147.11402907818|-147.55540623638|-147.55540623638|-147.55540623638|-147.55540623638|-147.55540623638|||-147.55540623638|-149.02914826794|-149.02914826794|-149.02914826794|-149.02914826794|-149.02914826794|-149.02914826794|-149.47041105837|-149.47041105837|-156.43379311661|-164.24866257884|-168.53184171493|-173.62426975894|-183.38206809017|-191.23585704138|-193.24182174791|-194.05757276868|-196.97508305813|-197.23096547629|-197.23096547629|-198.8899663875|-201.23329649473|-202.26197614168|-202.26197614168|-202.26197614168|-204.1577583893|-207.16973374771|-212.88858830583|-220.45954595288|204.77357366079|204.77357366079
05993|948850|/equities/tods-spa?cid=948850|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP|37.822432466912|37.822432466912|37.822432466912|37.822432466912|37.822432466912|37.194787413606|37.194787413606|37.194787413606|37.194787413606|37.194787413606|36.496984489239|36.391094427944|35.970662891469|35.114624672026|-37.030358128159|-37.030358128159|-37.030358128159|-37.030358128159|-37.030358128159|-37.030358128159|-37.030358128159|-37.030358128159|-37.030358128159|-37.074955203367|35.429383293166|35.429383293166|35.429383293166|35.418760316652|35.283037630474|35.283037630474|35.247818063537|35.025355947062|34.650393419845|34.197659524925|33.255733949881|-33.669325824002||-33.669325824002|-33.669325824002|-33.669325824002|||-33.695922314193|-33.695922314193|-33.695922314193|-33.763791539377|-33.763791539377|-34.399729336861|32.789393166991|32.789393166991|32.789393166991|32.418587284863|32.418587284863|32.418587284863|32.418587284863|31.998431079454|31.423253872733|31.1937252924|31.1937252924|31.1937252924|31.1937252924|30.801362453253|-31.79972178727|-31.79972178727|-31.79972178727|-31.79972178727|-31.79972178727|-31.79972178727|-31.79972178727|-32.06313067805|-32.06313067805|-32.06313067805|-32.272922848454|-32.706024645425|-33.006694686255|-33.320918492134|-33.320918492134|30.895022755691|30.895022755691|30.895022755691|30.895022755691|30.895022755691|30.895022755691|30.895022755691|30.895022755691|30.895022755691|30.895022755691|30.895022755691|30.675027615305|30.450030810828|-33.073420009501|-33.073420009501|-34.298244433808|-35.342494281583|-36.241661160581|-36.739614395925|-36.739614395925|-36.739614395925|-36.739614395925|-36.739614395925|-36.739614395925|-36.739614395925|-36.741769372471|-36.741769372471|-36.949406684484|-36.949406684484|-37.238229818969|-37.513498819564|-37.513498819564|-37.513498819564|-37.513498819564|-37.513498819564|-37.720554286345|-37.94142618457|-37.94142618457|-38.101585285305|-38.302268007213|-38.302268007213|-38.3501545345|-38.3501545345|-38.3501545345|-38.3501545345|-38.3501545345|-38.3501545345|-38.3501545345|-38.3501545345|-38.3501545345|-38.3501545345|-38.3501545345|-38.3501545345|-38.3501545345|-38.3501545345|-38.3501545345|-38.3501545345|-38.3501545345|-38.3501545345|-38.3501545345|-38.3501545345|-38.3501545345|-38.3501545345|-38.3501545345|-38.3501545345|-38.3501545345|-38.3501545345|-38.3501545345|-38.835271980926|-38.835271980926|-38.835271980926|-38.835271980926|37.264350580056|37.264350580056|37.264350580056|37.264350580056|37.264350580056|37.264350580056|37.264350580056|37.264350580056|36.815946869144|36.73994138957|36.71165591406|36.71165591406|36.110171966278|34.922414016419|34.36379369066|33.910458583477|33.910458583477|33.910458583477|33.910458583477|33.792174466057|33.757971798494|33.218580920514|33.183165855337|33.183165855337|33.183165855337|33.183165855337|33.183165855337|33.183165855337|32.765328725091|32.765328725091|32.572587472324|32.41140337524|32.41140337524|32.41140337524|31.934891706674|31.158212032549|30.759122149406|30.574026390643|29.281361788214|28.719479355092|28.719479355092|28.719479355092|28.719479355092|28.719479355092|28.719479355092|28.719479355092|28.719479355092|28.719479355092|28.719479355092|28.719479355092|28.548919152914|28.548919152914|28.534159860123|28.534159860123|28.235176838227|27.933530795119|27.307192850207|27.307192850207|27.307192850207|27.307192850207|27.307192850207|27.116324795721|26.919683905129|26.919683905129|26.919683905129|26.302427260616|25.156196347584|24.661773937399|24.571415655541|24.429349838283|||-26.992616774671|-26.992616774671|-26.992616774671|-26.992616774671|-26.992616774671|-26.992616774671|-26.992616774671|-26.992616774671|-26.992616774671|-28.416796713|-29.249218230916|-30.25468853389|-30.332986602902|-30.578318553632|28.446379308419|28.446379308419|28.446379308419|28.446379308419|28.446379308419|28.446379308419|28.446379308419|28.446379308419|28.145977793487|27.167751747537|26.066947996802|25.354941752429|24.730491429429|24.461656868304|24.374062869113|24.145756188196|24.145756188196
05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP|-11.980789613218|-11.980789613218|-11.980789613218|-11.980789613218|-12.06421142098|-12.380234723585|11.699739868066|11.699739868066|11.699739868066|11.699739868066|11.699739868066|11.699739868066|11.699739868066|11.699739868066|11.699739868066|-12.153012717937|-12.153012717937|-12.153012717937|-12.153012717937|-12.153012717937|-12.153012717937|-12.153012717937|-12.153012717937|-12.153012717937|-12.183347080786|-12.213252323049|-12.213252323049|-12.213252323049|-12.213252323049|-12.213252323049|-12.213252323049|-12.213252323049|-12.213252323049|-12.213252323049|-12.213252323049|-12.213252323049||-12.213252323049|-12.213252323049|-12.213252323049|||-12.213252323049|-12.213252323049|-12.213252323049|-12.213252323049|-12.213252323049|-12.213252323049|-12.213252323049|-12.213252323049|-12.213252323049|-12.213252323049|-12.370279860914|12.049098269244|12.049098269244|12.049098269244|12.049098269244|12.049098269244|12.049098269244|12.049098269244|12.049098269244|11.939145915806|11.939145915806|11.939145915806|11.939145915806|11.727205925228|-12.324869795201|-12.324869795201|-12.324869795201|-12.324869795201|-12.324869795201|-12.324869795201|-12.324869795201|-12.324869795201|-12.324869795201|-12.324869795201|-12.324869795201|-12.324869795201|-12.33541066951|-12.529345383318|-12.534595627092|-12.534595627092|-12.534595627092|-12.534595627092|-12.563945104191|-12.563945104191|-12.598697416956|-12.598697416956|-12.651025584607|-12.651025584607|-12.651025584607|-12.6819693449|-12.6819693449|-12.6819693449|-12.804409914863|-12.876011510305|-12.912235255167|-12.936927419156|-12.992141676446|-13.014602131866|-13.128447050543|-13.179385338328|-13.230428547883|-13.263492190499|-13.263492190499|-13.263492190499|-13.263492190499|-13.406101954931|-13.467990309731|-13.467990309731|-13.467990309731|-13.467990309731|-13.467990309731|-13.467990309731|-13.467990309731|-13.467990309731|-13.467990309731|-13.467990309731|-13.467990309731|-13.467990309731|-13.467990309731|-13.467990309731|-13.467990309731|-13.578844631896|-13.578844631896|-13.578844631896|-13.578844631896|-13.578844631896|-13.725382951879|13.046240749201|12.920267995023|12.824651409842|12.824651409842|12.798501148994|12.758026182867|12.758026182867|12.691143133288|12.691143133288|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.649248866542|12.604721206541|12.56524615168|12.378051120699|12.182279037834|-12.637643176728|-12.637643176728|-12.637643176728|-12.637643176728|-12.637643176728|-12.641587087365|-12.641587087365|-12.641587087365|-12.641587087365|-12.730652779177|-12.755169517283|-12.757966022231|-12.883295673505|-13.006909702923|-13.006909702923|-13.006909702923|-13.006909702923|-13.006909702923|-13.107677405307|-13.268530361331|-13.391914642675|-13.391914642675|-13.391914642675|-13.391914642675|-13.391914642675|-13.391914642675|-13.391914642675|-13.391914642675|-13.391914642675|-13.391914642675|-13.391914642675|-13.391914642675|-13.391914642675|-13.391914642675|-13.391914642675|-13.495460656863|-13.554956387129|-13.74884096632|13.292370667928|13.292370667928|13.292370667928|13.292370667928|13.292370667928|13.142634037328|13.038167971577|13.038167971577|13.038167971577|||12.764630655675|12.678478510544|12.623564077645|-13.427072130237|-13.427072130237|-13.427072130237|-13.427072130237|-13.427072130237|-13.427072130237|-14.032302205865|13.621685403688|13.621685403688|13.621685403688|13.621685403688|13.621685403688|13.621685403688|13.621685403688|13.189364314206|13.189364314206|13.129293839277|13.019127906768|13.019127906768|12.95347570204|12.897195114286|12.770217168763|12.726907929265|12.695716823683|12.695716823683|12.695716823683|12.463030097249|12.463030097249
05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP|85.616726609434|-93.749802960975|-93.749802960975|-93.749802960975|-93.749802960975|-93.749802960975|-93.749802960975|-95.805338742582|-96.192851786543|-96.192851786543|-96.192851786543|-97.203169668967|-99.298352322528|-99.298352322528|-99.495520146146|-99.495520146146|-99.495520146146|-99.495520146146|-99.911139215024|-99.911139215024|-99.911139215024|-99.911139215024|-99.911139215024|-99.911139215024|-99.911139215024|-101.35126698127|-101.62077341744|-101.62077341744|-101.62077341744|-101.62077341744|-101.62077341744|-101.62077341744|-101.62077341744||-101.62077341744|-101.62077341744|||-101.62077341744|-101.62077341744||||-101.62077341744|-101.62077341744|-102.94530667937|-103.76334006301|-103.76334006301|-104.14260066341|-104.51400039803|-104.75582320103|-104.75582320103|-104.75582320103|-104.75582320103|-105.03980431964|-107.14422337667|-107.37704922052|-107.37704922052|-107.37704922052|-107.37704922052|-107.37704922052|-107.37704922052|-107.37704922052|-107.37704922052|-107.37704922052|-107.37704922052|-107.37704922052|-107.37704922052|-107.37704922052|-107.37704922052|-107.37704922052|-107.37704922052|-107.37704922052|-107.37704922052|-107.37704922052|-107.37704922052|-107.37704922052|-107.37704922052|-107.37704922052|-107.37704922052|100.03670685746|100.03670685746|100.03670685746|100.03670685746|100.03670685746|99.885230519787|97.927446244694|97.927446244694|95.428942590262|-101.6937456345|-101.6937456345|-101.6937456345|-101.6937456345|-101.6937456345|-101.6937456345|-101.6937456345|-101.6937456345|-102.01526877344|96.618644973858|96.618644973858|96.618644973858|96.618644973858|96.618644973858|96.618644973858|96.618644973858|96.618644973858|96.618644973858|96.618644973858|96.618644973858|96.618644973858|95.509604424485|94.727333671791|94.041482535714|93.427758618777|93.427758618777|93.265854239553|93.265854239553|93.265854239553|92.956506066951|91.777169905367|91.777169905367|91.557963170677|89.792183335257|88.79131786871|88.240194168258|88.240194168258|88.240194168258|88.240194168258|88.240194168258|88.240194168258|87.166887325897|86.590983967929|85.558822349213|85.558822349213|85.558822349213|85.558822349213|85.558822349213|85.558822349213|85.558822349213|85.558822349213|85.558822349213|85.558822349213|85.558822349213|85.558822349213|85.558822349213|85.558822349213|85.558822349213|85.558822349213|85.558822349213|85.558822349213|85.558822349213|85.115362489116|84.655954506542|84.495504329101|84.139447474365|83.782720009358|83.097467016149|82.958293887165|82.609217295146|82.021349837489|81.095947824261|80.695495378465|80.69499478019|80.088885462689|79.376536012146|79.199889645232|79.199889645232|79.199889645232|79.199889645232|78.612787753607|78.612787753607|78.612787753607|78.612787753607|78.612787753607|78.612787753607||78.612787753607|78.612787753607|78.612787753607|78.612787753607|78.612787753607|78.612787753607|78.502043693351|78.502043693351|78.502043693351||77.839088970141|77.839088970141|77.839088970141|77.839088970141|77.839088970141||77.839088970141|77.839088970141|77.839088970141|77.839088970141|77.839088970141|77.839088970141|77.839088970141|76.179715374679|76.179715374679|76.179715374679|76.179715374679|76.179715374679|76.179715374679|76.179715374679|76.179715374679|76.179715374679|76.179715374679|76.179715374679|76.179715374679||76.179715374679|76.179715374679|76.179715374679|75.144131161074|74.021256845638|73.845836022877|72.34300895211|||72.34300895211|71.547786876856|70.280870832005|-79.1105404183|-79.1105404183|-79.1105404183|-79.1105404183|-79.933931170209|-80.57103582036|75.954251116508|75.954251116508|75.954251116508|75.954251116508|75.954251116508|75.954251116508|75.954251116508|75.954251116508|75.626945515466|75.310901925496|75.310901925496|75.310901925496|73.578781443097|73.571132445494|73.571132445494|73.571132445494|73.571132445494|73.571132445494|73.571132445494|73.571132445494|73.571132445494|73.571132445494
05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP|84.960852120719|84.960852120719|84.960852120719|84.395394720856|83.46154807919|82.040608129167|81.859391235598|81.859391235598|81.750150892243|81.750150892243|81.750150892243|81.750150892243|81.750150892243|81.750150892243|81.750150892243|81.750150892243|81.750150892243|81.750150892243|81.750150892243|81.750150892243|81.750150892243|81.750150892243|80.677947809415|80.634292816833|80.634292816833|80.634292816833|80.634292816833|80.634292816833|79.988104740465|78.747891867254|78.453213864006|77.502934769556|77.502934769556|77.502934769556|77.502934769556|77.502934769556||77.502934769556|77.317741416181|77.317741416181|||77.317741416181|76.655536625594|76.655536625594|76.655536625594|76.655536625594|76.655536625594|76.655536625594|76.655536625594|76.655536625594|76.655536625594|76.655536625594|76.655536625594|76.655536625594|76.655536625594|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|76.246254562878|-80.421906148034|-80.421906148034|-80.421906148034|-80.596565947089|-80.642980770984|-80.642980770984|-80.642980770984|-80.642980770984|-80.642980770984|-80.642980770984|-81.185078331968|-81.185078331968|77.289244311744|77.289244311744|77.289244311744|77.289244311744|77.289244311744|77.289244311744|77.289244311744|77.289244311744|77.289244311744|77.289244311744|77.199158396648|76.888660108471|76.888660108471|76.888660108471|76.888660108471|76.888660108471|76.888660108471|76.304065346082|-79.843052008594|-79.843052008594|-79.843052008594|-79.843052008594|-79.843052008594|-79.843052008594|-79.843052008594|-80.347837769152|-80.375375892455|-81.117081273192|-81.346756207274|-81.501309427362|-81.501309427362||-81.501309427362|-81.501309427362|-81.501309427362|-81.501309427362|-81.501309427362|-81.501309427362|-81.718124213861|-81.886804173441|-82.078156616035|-82.078156616035|-82.614615071419|-83.255128874385|-83.527921480165|-83.682654762915|-83.682654762915|-83.682654762915|-83.682654762915|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-84.279865232193|-85.567236689333|-85.567236689333|-85.567236689333|-86.002360709144|-86.002360709144|-86.002360709144|78.935760944895|78.935760944895|78.935760944895|78.935760944895|78.935760944895|78.935760944895|78.935760944895|78.935760944895|78.589732348711|78.451883421106|78.451883421106|78.451883421106|78.451883421106|77.513200240845|77.209110531006|75.971236636013|74.384706101782|73.699673107341||72.04033400477|72.04033400477|72.006048804011|72.006048804011|72.006048804011|72.006048804011|72.006048804011|72.006048804011|72.006048804011|72.006048804011|72.006048804011|72.006048804011|72.006048804011|72.006048804011||72.006048804011|72.006048804011|72.006048804011|71.751168389547|71.006377167452|71.006377167452|70.918374455697|70.918374455697|70.625967039805|||70.517743868012|68.341654405646|68.341654405646|-74.524576920267|-74.524576920267|-74.524576920267|-74.524576920267|-74.524576920267|-74.524576920267|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.138146138015|-78.447937779761
05998|1122210|/equities/sas-ab?cid=1122210|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP|-5.0808756972918|-5.085756876043|-5.085756876043|-5.1608409373534|-5.1976028384512|-5.1976028384512|-5.1976028384512|-5.2195983122097|-5.2195983122097|-5.2195983122097|-5.2195983122097|-5.2195983122097|-5.2195983122097|-5.2195983122097|-5.2195983122097|-5.2195983122097|-5.2676190886363|4.9166589059513|4.9166589059513|4.9166589059513|4.9166589059513|4.9166589059513|4.9166589059513|4.9166589059513|4.9166589059513|4.9166589059513|4.9166589059513|4.9166589059513|4.7385099241117|4.5584133489266|4.5584133489266|4.5584133489266|4.5584133489266|4.5584133489266|4.4782371105237|-5.0568571472505||-5.0568571472505|-5.0568571472505|-5.0568571472505|||-5.0568571472505|-5.1023413499571|-5.2578791866012|-5.3048408836466|-5.3121703189889|-5.3121703189889|-5.3121703189889|-5.5585225734755|-5.8275251028322|-6.0422501428682|6.351882650244|6.351882650244|6.351882650244|6.351882650244|6.2580057838995|6.2580057838995|6.2580057838995|6.2580057838995|6.173339523589|6.1481940632787|6.0745603117376|-6.3212366428681|-6.3212366428681|-6.3212366428681|-6.3527631325532|-6.4047379541186|-6.4596466541056|6.1615378863194|6.1615378863194|6.1615378863194|6.1615378863194|6.1044930202426|6.1044930202426|6.1044930202426|6.1044930202426|6.1044930202426|6.1044930202426|6.1044930202426|6.1044930202426|6.1044930202426|6.1044930202426|6.1044930202426|6.1044930202426|-6.3628364589423|-6.3628364589423|-6.3628364589423|-6.3628364589423|-6.3628364589423|-6.3628364589423|-6.3628364589423|-6.3628364589423|-6.3628364589423|-6.4042628105713|-6.4262206693181|-6.4262206693181|-6.4262206693181|-6.4677453725082|-6.4939584329126|-6.4939584329126|-6.4939584329126|-6.4939584329126|-6.4939584329126|-6.4939584329126|-6.4939584329126|-6.5540655271209|-6.5890683807822|-6.5890683807822|-6.5890683807822|-6.5890683807822|-6.5890683807822|-6.5890683807822|-6.5890683807822|-6.6223204045265|-6.6374626058968|-6.6440979262891|-6.6796969230861|-6.6796969230861|-6.6796969230861|-6.6796969230861|-6.6796969230861|-6.6796969230861|-6.6796969230861|-6.6796969230861|-6.6796969230861|-6.6796969230861|-6.6796969230861|-6.6796969230861|-6.6796969230861|-6.6796969230861|-6.6796969230861|-6.6796969230861|-6.6796969230861|-6.6796969230861|-6.6796969230861|-6.6796969230861|-6.7013298467233|-6.7662798244073|-6.7662798244073|-6.7707649423363|-6.8362256369858|-6.9392283318074|6.473291232112|6.473291232112|6.473291232112|6.473291232112|-6.8073243352323|-6.8073243352323|-6.8073243352323|-6.8073243352323|-6.8073243352323|-6.8073243352323|-6.8073243352323|-6.8264716435968|-6.8644130284586|-6.9835605682045|-7.1339051790933|7.0428070682177|6.996843107675|6.996843107675|-7.2816754185074|-7.2816754185074|-7.2816754185074|-7.2816754185074|-7.2816754185074|-7.2816754185074|-7.2816754185074|-7.2816754185074|-7.3657507987942|-7.456235349439|-7.456235349439|-7.4897060794548|-7.4964888148489|-7.4964888148489|-7.5694322379631|-7.6277024251667|-7.7432804353201|-7.8192006754835|-7.9046672105745|-7.9719306635758|7.6114099827057|7.6114099827057|7.5679947564753|7.5679947564753|7.5679947564753|7.5679947564753|7.5679947564753|7.5679947564753|7.5679947564753|7.5679947564753|7.4432284511628|7.4290717086861|7.3928574943619|-7.7676170918999|-7.7676170918999|-7.7676170918999|-7.7676170918999|-7.7676170918999|-7.7676170918999|-7.7676170918999|-7.7676170918999|-7.7676170918999|-7.7676170918999|-7.7676170918999|-7.7676170918999|-7.7676170918999|-7.7801855504757|-7.7801855504757|-7.7801855504757|-7.7801855504757|-7.7801855504757|-8.0488171511498|7.9402029852506|7.8430659352008|-8.1613524684296|-8.1613524684296|-8.1613524684296|-8.1613524684296|||-8.1613524684296|-8.1613524684296|-8.1613524684296|-8.1613524684296|-8.1613524684296|-8.1613524684296|-8.1613524684296|-8.2908675534472|-8.2908675534472|-8.7209637808519|8.3698639743138|8.3698639743138|8.3698639743138|8.3698639743138|8.3698639743138|8.3698639743138|8.3698639743138|8.3698639743138|8.3698639743138|8.3698639743138|8.2478898817329|8.2478898817329|8.2478898817329|8.2478898817329|8.2321000953547|7.9933765472153|7.9933765472153|7.9933765472153|7.9933765472153|7.9933765472153|7.9933765472153
06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP|-12.987387933829|-13.151770693669|-13.151770693669|-13.151770693669|-13.151770693669|-13.151770693669|-13.151770693669|-13.151770693669|-13.151770693669|-13.151770693669|-13.151770693669|-13.426967628144|12.870533998926|12.870533998926|12.648235688593|12.648235688593|12.648235688593|12.542483738159|12.247204386631|12.175782401737|11.801980662541|11.119978136703|11.028244536213|11.028244536213|10.911382402637|10.799112957154|10.799112957154|10.799112957154|10.799112957154|10.799112957154|10.799112957154|10.799112957154|10.799112957154|10.799112957154|10.799112957154|10.799112957154||10.799112957154|10.799112957154|10.799112957154|||10.628534044055|10.628534044055|10.417259972656|-10.635267720677|-10.635267720677|-10.635267720677|-10.693630732936|10.473665561889|10.473665561889|10.447405857747|10.245439829288|10.245439829288|9.8856043455754|9.8856043455754|-10.170921240599|-10.170921240599|-10.483801005451|9.9780232899374|9.9780232899374|9.8591641546996|9.8591641546996|-10.181026303486|-10.181026303486|-10.181026303486|-10.201140549134|-10.26126702886|-10.435852459859|-10.661502815828|-10.6929098396|-10.6929098396|-10.6929098396|-10.6929098396|-10.810455034011|-10.948283669941|-11.115589033224|-11.186675957682|-11.344341972928|-11.344341972928|-11.344341972928|-11.344341972928|-11.344341972928|-11.344341972928|-11.344341972928|-11.344341972928|-11.344341972928|-11.344341972928|-11.507347667063|-11.562710439342|-11.562710439342|-11.562710439342|-11.583283171806|-11.696003633245|-11.778955695933|-11.778955695933|-11.96767958048|11.286663200983|11.286663200983|11.286663200983|11.286663200983|11.286663200983|11.286663200983|11.286663200983|11.286663200983|11.135007755104|10.486988747719|-10.784723342933|-10.784723342933|-10.81301314464|-10.941979545173|-10.941979545173|-10.941979545173|-10.963010092374|-10.998943848235|-10.998943848235|-10.998943848235|-10.998943848235|-10.998943848235|-10.998943848235|-10.998943848235|-11.009937174699|-11.078819362743|-11.603132610435|-11.763450442547|-12.089078226348|-12.458975675658|11.520173352586|11.520173352586|11.520173352586|11.520173352586|11.520173352586|11.520173352586|11.518689584749|11.518689584749|11.518689584749|11.518689584749|11.518689584749|11.518689584749|11.518689584749|11.36243285075|-12.215325441205|-12.215325441205|-12.215325441205|-12.215325441205|-12.261472373366|-12.615475660297|-12.645369271142|-12.76540971211|-13.092677968646|-13.289086600039|-13.321195677358|-13.372294206479|-13.372294206479|-13.420735486193|-14.220816753356|12.487684693788|12.487684693788|12.322714569212|12.322714569212|12.322714569212|12.322714569212|12.322714569212|12.320320714449|12.293546955823|12.272110771248|12.272110771248|12.272110771248|12.189376432707|12.16164894348|11.997337006487|11.997337006487|11.997337006487|11.875374210054|11.265801088768|11.265801088768|11.265801088768|11.265801088768|11.265801088768|11.265801088768|11.265801088768|11.265801088768|11.265801088768|-11.774346090984|-11.774346090984|-11.774346090984|-11.774346090984|-11.774346090984|-11.823707396931|-12.00387711784|-12.498751855126|11.879380484844|11.879380484844|11.879380484844||11.70117932357|11.70117932357|11.70117932357|-12.429840440642|-12.429840440642|-12.69815568912|-12.995728333658|-13.032874911737|-13.032874911737|-13.192638602203|12.172823363208|12.172823363208|12.172823363208|12.172823363208|12.172823363208|12.172823363208|11.904247952461|11.810985654665|11.810985654665|11.616650945691|11.398500688372|10.973889836004|10.766544245273|10.602827547424|||10.158428578751|10.158428578751|9.7360321208026|9.4578136519355|9.0595150607341|-9.7138087257052|-9.7138087257052|8.9116473958456|8.9116473958456|8.9116473958456|-9.4970711546225|-9.4970711546225|-9.6254076419638|-9.6254076419638|-9.6254076419638|-9.6254076419638|-9.6254076419638|-9.8660084338504|-9.9858429797842|-10.329547657829|-10.381361232606|-10.381361232606|-10.381361232606|-10.381361232606|-10.381361232606|-10.381361232606|-10.518595521547|-10.811356086309|-10.966126832527|-10.966126832527|-10.966126832527
06001|431|/equities/portucel|MSCI_EU_SMALLCAP|3.2395060292936|3.2395060292936|3.2395060292936|3.2395060292936|3.2395060292936|3.2395060292936|3.2395060292936|3.2395060292936|3.1850067898142|3.1444519409987|3.1390224729945|3.1390224729945|3.1390224729945|3.1390224729945|3.1390224729945|3.1390224729945|3.1390224729945|3.1390224729945|3.1390224729945|3.1390224729945|3.1390224729945|3.1390224729945|3.1390224729945|3.1390224729945|3.1390224729945|3.1390224729945|3.1390224729945|3.1390224729945|3.1336916193885|3.1230726464691|3.1230726464691|3.1230726464691|3.1230726464691|3.1230726464691|3.0798585264884|3.0493984055743||3.024121418439|3.024121418439|2.9906905788433|||2.9496561573889|2.9434132770782|2.9434132770782|2.9434132770782|2.9246428062822|2.9246428062822|2.9246428062822|2.9246428062822|2.9246428062822|2.9246428062822|2.9246428062822|2.9246428062822|2.9246428062822|2.9246428062822|2.9246428062822|2.906136772177|2.906136772177|2.906136772177|2.906136772177|2.906136772177|2.8745963806812|-3.0413259207706|-3.0413259207706|-3.0413259207706|-3.0854731996303|-3.1015259380081|-3.1104731951532|-3.1259937571139|-3.1259937571139|-3.1259937571139|-3.1259937571139|-3.1259937571139|-3.1259937571139|-3.1259937571139|-3.1259937571139|-3.1259937571139|-3.1259937571139|-3.1422152835629|-3.1427466317401|-3.1427466317401|-3.1427466317401|-3.1427466317401|-3.1838294714011|-3.1943661602909|-3.2141835794474|-3.2141835794474|-3.2141835794474|-3.2141835794474|-3.2141835794474|-3.2258707136606|-3.2441897624836|-3.2590996815215|-3.2654206456513|-3.2654206456513|-3.2654206456513|-3.2654206456513|-3.2654206456513|-3.3066897063091|-3.3302262468914|-3.3302262468914|-3.3302262468914|-3.3302262468914|-3.3302262468914|-3.3302262468914|-3.3302262468914|-3.3302262468914|-3.3302262468914|-3.3302262468914|-3.3412515370691|-3.3706127635466|-3.3798720624367|-3.3798720624367|-3.3798720624367|3.2602740765378|3.2602740765378|3.2602740765378|3.2602740765378|3.2602740765378|3.2602740765378|3.2602740765378|3.2602740765378|3.2602740765378|3.2602740765378|3.2602740765378|3.2602740765378|3.2602740765378|3.2602740765378|3.2602740765378|3.2227490346481|3.1830545841378|3.1728383367506|3.1515981693231|3.1413464914208|3.1413464914208|3.1413464914208|3.1413464914208|3.1413464914208|3.1413464914208|3.1349405326717|3.0517117092204|-3.2419707727221|-3.2419707727221|-3.2419707727221|-3.2419707727221|-3.2583671044731|-3.2583671044731|-3.2583671044731|-3.2583671044731|-3.2583671044731|-3.3358547896057|-3.3358547896057|-3.3358547896057|-3.3513942526346|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.3522058874482|-3.4036731488301|-3.4052349336617|-3.4052349336617|-3.4052349336617|-3.4335245433257|-3.4335245433257|-3.4353605578129|-3.439956262132|-3.4683412034085|-3.4683412034085|-3.4955418925296|-3.4955418925296|-3.4955418925296|-3.5320466603185|-3.5733852083313|-3.5882058601499|-3.6006862299089|-3.6006862299089|-3.6095403186088|-3.6552102113953|-3.6552102113953|-3.6646961050377|3.4637842725258|3.4637842725258|3.4637842725258|3.4637842725258|3.4229826210319|3.4142029283641|3.3687811955477|3.3265345477026|3.3178162202748|3.3015735795666|3.2593039197578|3.2320835557256|3.2320835557256|3.2320835557256|3.2320835557256|3.2320835557256|3.2320835557256|3.2130928797495||3.1567540577045|3.1567540577045|3.1567540577045|3.1567540577045|-3.3071128493628|-3.3071128493628|-3.3071128493628|||-3.3071128493628|-3.3071128493628|-3.3071128493628|-3.3071128493628|-3.3071128493628|-3.3071128493628|-3.3071128493628|-3.3254726735261|-3.3254726735261|3.1692071637091|3.1692071637091|3.1692071637091|3.1692071637091|3.1692071637091|3.1692071637091|-3.3084563774014|-3.3084563774014|-3.3084563774014|-3.3084563774014|-3.3084563774014|-3.3084563774014|-3.3084563774014|-3.3084563774014|-3.3084563774014|-3.3084563774014|-3.3084563774014|-3.3373959375912|-3.3684398546808|-3.3773425479802|-3.3773425479802|-3.3773425479802
06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP|587.11926245435|587.11926245435|587.11926245435|587.11926245435|587.11926245435|587.11926245435|587.11926245435|587.11926245435|587.11926245435|584.33754374996|584.33754374996|584.33754374996|584.33754374996|583.93060416662|573.08956018514|564.10832791748|564.10832791748|564.10832791748|564.10832791748|564.10832791748|564.10832791748|564.10832791748|564.10832791748|564.10832791748|564.10832791748|564.10832791748|519.39814213054|-570.40703060313|-570.40703060313|-570.40703060313|-570.40703060313|-570.40703060313|-570.40703060313|-570.40703060313|-570.40703060313|-570.40703060313||-570.40703060313|-570.40703060313|-570.40703060313|||-570.40703060313|-570.40703060313|-570.40703060313|-570.40703060313|-570.40703060313|-570.40703060313|-570.40703060313|-570.40703060313|-570.40703060313|-570.40703060313|-570.40703060313|-570.40703060313|-570.40703060313|-570.40703060313|-570.40703060313|-570.40703060313|-570.40703060313|-570.40703060313|-570.40703060313|-570.40703060313|-570.40703060313|-570.40703060313|-577.88522296683|-577.88522296683|-579.56200366275|-579.56200366275|-584.84667073639|-591.16872930418|537.98105376856|537.98105376856|537.98105376856|537.98105376856|537.98105376856|537.98105376856|537.98105376856|535.8683865138|535.8683865138|535.8683865138|530.63154057089|523.09449453197|523.09449453197|518.69328244819|518.69328244819|518.69328244819|518.69328244819|518.69328244819|518.69328244819|518.69328244819|518.69328244819|518.69328244819|518.69328244819|518.69328244819|518.69328244819|518.69328244819|509.5480916091|493.55343512123|489.94826124581|485.38695693978|474.81884104421|452.10426782689|-486.90931287015|-486.90931287015|-486.90931287015|-486.90931287015|-486.90931287015|-486.90931287015|-486.90931287015|-486.90931287015|-486.90931287015|-486.90931287015|-486.90931287015|-486.90931287015|-486.90931287015|-486.90931287015|-486.90931287015|-486.90931287015|-486.90931287015|-486.90931287015|-486.90931287015|-486.90931287015|-497.53618872858|-497.53618872858|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663||455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|455.57791359663|451.22545955181|441.88939950201|439.43266611335|438.00851790372|433.67613100413|428.97347889348|417.33164321498|412.47960357219|412.36061418424|412.36061418424|412.36061418424|412.36061418424|412.36061418424|412.36061418424|412.36061418424|412.36061418424|412.36061418424|412.36061418424|412.36061418424|412.36061418424|403.45623798249|397.88578598421|397.88578598421|397.88578598421|388.31753998246|387.04726664718|384.49696294131|384.34789928008|384.34789928008|384.34789928008||384.34789928008|384.34789928008|384.34789928008|377.10877697787|374.9614530591|374.9614530591|370.82332381221|370.82332381221|370.82332381221|365.30369312468|-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776||-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776|||-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776|-409.89670805776|-433.4963422864|-453.30149142933|-459.58499047704|-463.68032478792|-463.68032478792|-463.68032478792|-463.68032478792|-463.68032478792|-463.68032478792|-463.68032478792|-463.68032478792|-463.68032478792|-463.68032478792|-463.68032478792|-463.68032478792|-463.68032478792|-463.68032478792|-467.31147198657|-469.06830220731|-470.32529676468|-470.32529676468|-470.32529676468
06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP|-5.6374677276329|-5.6374677276329|-5.6374677276329|-5.6374677276329|-5.7210750685485|-5.7900834465856|-5.8520371014139|-5.905521964325|-5.905521964325|-5.905521964325|-5.905521964325|-6.0097467096796|-6.2441626822673|6.0817874631411|6.0817874631411|6.0817874631411|6.0817874631411|6.0817874631411|6.0817874631411|6.0817874631411|6.0489740485347|6.0489740485347|6.0489740485347|6.0489740485347|6.0489740485347|6.0489740485347|6.0489740485347|6.0385820462082|6.0377328990219|6.0377328990219|6.0377328990219|5.8272028364868|5.5835590802002|5.5389542273204|5.4218935625995|5.1557153747308||5.1252391124023|-5.4398173019515|-5.4398173019515|||-5.4398173019515|-5.4398173019515|-5.4398173019515|-5.4398173019515|-5.4398173019515|-5.4398173019515|-5.4433651644447|-5.4433651644447|-5.4433651644447|-5.4433651644447|-5.4433651644447|-5.4433651644447|-5.4433651644447|-5.4433651644447|-5.4433651644447|-5.4433651644447|-5.4433651644447|-5.4433651644447|-5.4433651644447|-5.4433651644447|-5.4433651644447|-5.4433651644447|-5.4433651644447|-5.4433651644447|-5.5802331963982|-5.5802331963982|-5.5802331963982|-5.5871399910615|-5.5871399910615|-5.6084439813916|-5.6084439813916|-5.6084439813916|-5.6084439813916|-5.6084439813916|-5.6084439813916|-5.6474377380283|-5.661597674254|-5.7501083669435|-5.7867871453775|-5.8447632182983|-5.9419594726461|5.2928103950617|5.2928103950617|5.2928103950617|5.2928103950617|5.2928103950617|5.2928103950617|5.2928103950617|5.2928103950617|5.2928103950617|5.132584204273|5.132584204273|5.132584204273|5.132584204273|5.132584204273|5.132584204273|5.132584204273|5.1305117111417|5.1305117111417|5.1305117111417|5.1305117111417|5.1305117111417|5.1305117111417|5.1305117111417|5.1305117111417|5.1305117111417|5.0972349622748|5.0431446579509|5.0431446579509|5.0431446579509|5.0431446579509|5.0431446579509|5.0431446579509|5.0431446579509|5.0431446579509|5.0431446579509|5.0431446579509|5.0431446579509|4.9257852737398|4.9257852737398|4.9257852737398|4.9257852737398|4.9257852737398|4.9257852737398|4.8350393975544|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.8339021825073|4.7223840053488|-5.3185688067035|-5.3185688067035|-5.3185688067035|-5.3185688067035|-5.3185688067035|-5.3185688067035|-5.3185688067035|-5.3185688067035|-5.3185688067035|-5.3185688067035|-5.3185688067035|-5.5557040405933|-5.5557040405933|-5.5557040405933|-5.5557040405933|5.0855220707522|5.0855220707522|5.0855220707522|5.0855220707522|5.0855220707522|5.0855220707522|5.0855220707522|5.0855220707522|5.0855220707522|4.9944686792808|4.830798615186|4.7483876956487|4.6454305398226|4.5501426045984|4.5501426045984|4.4623378029155|4.4623378029155|4.4623378029155|4.4623378029155|4.4623378029155|4.4623378029155|4.4623378029155|4.4623378029155|4.4623378029155|4.4623378029155|4.4623378029155|4.4374492747694|4.4374492747694|4.4374492747694|4.3808322331541|4.3656471461315|4.1870525115352|4.1390203758846|4.1390203758846|4.1390203758846|4.1390203758846|4.1390203758846|4.1390203758846||4.1390203758846|4.1390203758846|4.1390203758846|4.1390203758846|4.1390203758846|4.1390203758846|4.1390203758846|||4.1390203758846|4.1390203758846|4.1390203758846|-4.9191052805543|-4.9191052805543|-4.9191052805543|-4.9191052805543|-4.951254328468|-4.951254328468|-4.951254328468|-5.0708202741502|-5.0708202741502|-5.1784669714899|-5.3599635315969|4.7138156483919|4.7138156483919|4.7138156483919|4.6255748358222|4.6255748358222|4.6025615433671|4.6025615433671|4.4973044105785|4.4973044105785|4.3640826629628|4.3640826629628|4.3640826629628|4.3640826629628|4.3640826629628|4.3640826629628|4.3640826629628|4.3640826629628
06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP|21.035397271696|20.908142239458|20.908142239458|20.908142239458|20.908142239458|20.908142239458|20.908142239458|20.908142239458|20.908142239458|20.550713281506|20.375792323079|20.219021122106|20.219021122106|20.219021122106|20.085023447814|19.783359789122|19.689067190918|19.689067190918|19.689067190918|19.689067190918|19.689067190918|19.689067190918|19.689067190918|19.689067190918|19.689067190918|19.689067190918|19.689067190918|19.401740623882|19.097490709546|18.810543927354|18.795049041292|18.771166211787|18.710183759997|-19.522378234196|-19.522378234196|-19.522378234196||-19.522378234196|-19.522378234196|-19.522378234196|||-19.522378234196|-19.522378234196|-19.522378234196|-19.522378234196|-19.522378234196|-19.522378234196|-19.522378234196|-19.522378234196|-19.522378234196|-19.522378234196|-19.721531740083|-19.828368680625|-20.080409174659|19.142552952411|19.142552952411|19.142552952411|19.142552952411|19.142552952411|19.142552952411|19.142552952411|18.862837054599|18.732039692522|18.644504472509|18.644504472509|18.644504472509|18.644504472509|18.644504472509|18.644504472509|18.644504472509|18.644504472509|18.644504472509|18.644504472509|18.644504472509|18.644504472509|18.644504472509|18.387227187438|18.296112003381|18.296112003381|18.296112003381|18.296112003381|18.296112003381|18.296112003381|18.296112003381|18.296112003381|18.296112003381|18.296112003381|18.296112003381|18.296112003381|18.296112003381|18.296112003381|18.296112003381|18.296112003381|18.296112003381|18.296112003381|18.296112003381|18.296112003381|18.296112003381|18.296112003381|18.296112003381|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.237796563309|18.141649056592|18.141649056592|18.141649056592|18.141649056592|18.141649056592|18.141649056592|18.141649056592|18.141649056592|18.141649056592|18.141649056592|18.141649056592|17.858499422248|17.589443408312|17.574868721117|17.574868721117|17.574868721117|17.574868721117|17.574868721117|17.574868721117|17.574868721117|17.574868721117|17.574868721117|17.574868721117|17.574868721117|16.998742468213|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.701996465579|-17.801107031389|16.925017912458|16.925017912458|16.925017912458|16.925017912458|16.925017912458|16.925017912458|16.925017912458|16.914464720168|16.850515533463|16.798290648303|16.798290648303|16.761433829027|16.681593512117|16.539251443559|16.539251443559|16.405833797117|16.192038938359|15.945598095607|-16.84071161172|-16.84071161172|-16.84071161172|-16.84071161172|-16.84071161172|-16.84071161172|-16.84071161172|-16.84071161172|-16.84071161172|-16.84071161172|16.140320227971|16.110356249666|16.080502733576|16.080502733576|16.080502733576|16.063892824769|15.847658138937||15.581842296065|15.505379854243|15.481837299571|15.481837299571|15.481837299571|15.481837299571|15.481837299571|||15.198708564159|-16.07551337629|-16.07551337629|-16.07551337629|-16.07551337629|-16.07551337629|-16.07551337629|-16.23915286012|-16.23915286012|15.553021784826|15.553021784826|15.537433908069|15.537433908069|15.316037175483|15.301152226468|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033|-15.954571628033
06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP||1.6032258194088||1.5751776222555||1.5751776222555||1.5751776222555||1.5751776222555|1.5751776222555|||||1.5751776222555||||||||1.5335307258332||||||||1.517044101228||||||1.517044101228|||||||||||-1.5213175340006|-1.5213175340006||||||||-1.5213175340006||-1.5213175340006|-1.5213175340006||-1.5254959470218|-1.5254959470218|-1.5254959470218||1.4541155755315||1.4456839759917||1.4163155511321||||1.3941550038113|1.3941550038113|||1.2531061699672||1.2531061699672|||||||-1.3243265360943|-1.3714738919063|-1.4049709719336|||-1.4898407348776|-1.4898407348776|-1.517845260742||1.4700551567221|||||||1.4700551567221||||||||||||||||||||1.4013027214886||||1.4013027214886|||||||||1.3455454702896|||||||1.3455454702896|||||1.3455454702896|||||||||||||||||||||||||||||||||||||||||1.178828384669||||||||1.114253761803||||||||||||||-1.1858596551138|||||||||||||-1.1858596551138||-1.1858761310231|||-1.1858761310231||||1.3077097932925||1.3077097932925||||||||1.1724553285296|||||1.1027280818815|||
06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP|30.533522479468|-32.45164258858|-32.45164258858|-32.45164258858|-32.610158262213|-32.755731275302|-32.924663287704|-32.924663287704|-32.924663287704|-32.924663287704|-32.924663287704|-32.924663287704|-32.924663287704|-32.924663287704|-32.924663287704|31.003501925566|31.003501925566|30.476112402918|30.134568891528|29.244713707653|29.244713707653|29.244713707653|29.244713707653|29.244713707653|29.244713707653|29.244713707653|29.244713707653|29.213359963666|29.213359963666|29.213359963666|29.213359963666|29.213359963666|29.213359963666|29.012155910703|29.012155910703|29.012155910703||29.012155910703|28.945451308591|28.895960302653|||28.895960302653|28.895960302653|28.895960302653|28.895960302653|28.895960302653|28.862239624494|28.862239624494|28.862239624494|28.862239624494|28.862239624494|28.862239624494|28.862239624494|28.862239624494|28.862239624494|28.862239624494|28.862239624494|28.862239624494|28.862239624494|28.862239624494|28.727489128635|28.447210354856|-29.436117155745|-29.436117155745|-29.436117155745|-29.436117155745|-29.436117155745|-29.436117155745|-29.436117155745|-29.436117155745|-29.436117155745|-29.436117155745|-29.436117155745|-29.436117155745|-29.436117155745|-29.50818483851|-29.904199747932|-29.904199747932|-29.904199747932|-29.904199747932|-29.904199747932|-29.904199747932|-29.904199747932|-29.904199747932|-29.904199747932|-29.904199747932|-29.904199747932|-29.904199747932|-29.904199747932|-29.904199747932|-29.904199747932|-29.904199747932|-29.904199747932|-29.904199747932|-29.904199747932|-30.02619998823|-30.02619998823|-30.02619998823|-30.092035608388|28.581019968809|28.581019968809|28.581019968809|28.581019968809|28.576132450966|28.468519687577|28.468519687577|28.468519687577|28.468519687577|28.468519687577|28.468519687577|28.468519687577|28.468519687577|28.223355717045|27.950950033777|27.487167551907|27.307964010142|27.20329355653|-28.604368014726|-28.604368014726|-28.604368014726|-28.604368014726|-28.627074978521|-29.341194547735|-29.942993708808|-30.411659845995|-30.71573303506|-30.882758228484|-31.161397607793|-31.919201222944|-31.919201222944|-31.919201222944|-32.228157734903|-32.228157734903|-32.228157734903|-32.369452340188|-32.369452340188|-32.369452340188|-32.369452340188|-32.369452340188|-32.369452340188|-32.369452340188|-32.369452340188|-32.369452340188|-32.369452340188|-32.369452340188|-32.716056990162|-32.725557013887|-32.725557013887|-32.725557013887|-32.725557013887|-32.725557013887|-32.725557013887|-32.725557013887|-32.986730227358|-33.039481816329|-33.039481816329|-33.129980389319|-33.35831071717|-33.420346385709|-33.780940195445|32.194317779413|32.194317779413|32.194317779413|32.194317779413|32.194317779413|32.194317779413|32.194317779413|32.194317779413|32.194317779413|32.194317779413|-33.542797383002|-33.542797383002|-33.542797383002|-33.542797383002|-33.862828051968|-34.039254069244|-34.407504478997|-34.436117401726|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|-34.520901979138|33.348748252186|33.348748252186|33.348748252186|33.348748252186|32.778177735312|32.447797242252|32.169775476553|31.820583015126|31.53675763413|30.946397964652|30.628736760467|30.628736760467|30.628736760467|||29.806928504672|-32.587442446838|-32.587442446838|-32.587442446838|-32.587442446838|-32.587442446838|-32.587442446838|-32.587442446838|-32.587442446838|-32.587442446838|-33.191603290914|-33.554187198232|32.005230004352|32.005230004352|32.005230004352|32.005230004352|32.005230004352|32.005230004352|-33.235855465949|-33.328729397522|-33.554144707506|-33.727720095232|-33.727720095232|-33.727720095232|-33.727720095232|32.389510722389|32.389510722389|32.389510722389|32.389510722389|32.389510722389|32.389510722389
06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP|26.39186323869|26.39186323869|26.39186323869|26.39186323869|26.39186323869|26.39186323869|26.39186323869|26.39186323869|26.065957903727|25.82679754227|25.82679754227|25.82679754227|25.82679754227|25.595011657315|25.595011657315|25.595011657315|25.595011657315|25.297234899289|-27.114835019743|-27.114835019743|-27.114835019743|-27.114835019743|-27.114835019743|-27.114835019743|-27.114835019743|-27.114835019743|-27.114835019743|-27.114835019743|-27.114835019743|-27.114835019743|-27.114835019743|-27.114835019743|-27.114835019743|-27.114835019743|-27.114835019743|-27.114835019743||-27.114835019743|-27.114835019743|-27.114835019743|||-27.114835019743|-27.114835019743|-27.114835019743|-27.114835019743|-27.114835019743|-27.114835019743|-27.114835019743|-27.114835019743|-27.114835019743|-27.114835019743|-27.23315127231|-27.722945031605|25.961450745249|25.961450745249|25.961450745249|25.961450745249|25.961450745249|25.657168469588|25.407964478776|25.106071113265|25.078968179134|24.889968857301|24.889968857301|24.889968857301|24.889968857301|24.889968857301|24.889968857301|24.889968857301|24.889968857301|24.889968857301|24.889968857301|24.889968857301|24.889968857301|24.889968857301|24.889968857301|24.889968857301|24.889968857301|24.889968857301|24.889968857301|24.889968857301|24.889968857301|24.889968857301|24.889968857301|24.889968857301|24.827743195971|-26.806135238433|-26.806135238433|-26.806135238433|-26.806135238433|-26.806135238433|-26.806135238433|-26.806135238433|-26.999994700553|-26.999994700553|-26.999994700553|-26.999994700553|-26.999994700553|-26.999994700553|-26.999994700553|-26.999994700553|-26.999994700553|-26.999994700553|-26.999994700553|-26.999994700553|-26.999994700553|-26.999994700553|-26.999994700553|-26.999994700553|-27.012030714173|-27.012030714173|-27.012030714173|-27.19947869846|-27.407754660412|-27.428228954943|-27.428228954943|-27.428228954943|-27.641023653123|-27.641023653123|-27.73600591926|-27.73600591926|-27.73600591926|-27.817783718951|-28.057449506692|-28.057449506692|-28.074944574493|26.069597368742|26.069597368742|26.069597368742|26.069597368742|26.069597368742|26.069597368742|26.069597368742|26.069597368742|26.069597368742|26.069597368742|26.069597368742|26.069597368742|26.069597368742|26.069597368742|26.069597368742|26.069597368742|26.069597368742|26.069597368742|26.069597368742|26.069597368742|26.069597368742|26.069597368742|26.069597368742|26.069597368742|26.069597368742|25.466502326598|25.466502326598|25.466502326598|25.466502326598|25.411627136134|25.411627136134|25.411627136134|25.411627136134|25.411627136134|25.00180809858|-26.830047763688|-26.830047763688|-26.830047763688|-26.830047763688|-26.830047763688|-26.830047763688|-26.830047763688|-26.830047763688|-26.830047763688|-26.830047763688|-26.830047763688|-26.830047763688|-26.830047763688|-27.102798181722|-27.102798181722|-27.102798181722|-27.102798181722|-27.102798181722|-27.102798181722|-27.102798181722|-27.102798181722|-27.102798181722|-27.102798181722|-27.102798181722|-27.102798181722|25.421300347595|25.421300347595|25.421300347595|25.421300347595|25.421300347595|25.332000343831|25.13000042442|25.086111942966|24.934705177007|24.934705177007|24.934705177007|24.934705177007|24.934705177007|24.934705177007|24.934705177007|24.934705177007|24.934705177007|24.934705177007|24.934705177007|24.802451044385|24.644390112895|24.375775642053|24.375775642053|24.375775642053||24.08697236341|24.024413461617|23.618792819901|23.279214435069|22.957460780108|22.913844315172|22.373882054253|||22.373882054253|21.965424377569|-25.2195315153|-25.2195315153|-25.2195315153|-25.2195315153|-25.2195315153|-25.2195315153|-25.2195315153|23.013245734745|23.013245734745|23.013245734745|23.013245734745|23.013245734745|23.013245734745|23.013245734745|23.013245734745|23.013245734745|23.013245734745|23.013245734745|23.013245734745|22.461939768851|22.018822940257|21.645913318425|21.19268195235|21.156503276577|21.156503276577|21.156503276577|21.156503276577|20.743337715721|20.643845876787
06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP|70.210963672224|70.210963672224|69.842989145113|69.842989145113|69.842989145113|69.842989145113|69.842989145113|69.842989145113|69.842989145113|69.842989145113|69.842989145113|69.82554349457|69.557166280125|69.557166280125|69.557166280125|69.557166280125|69.557166280125|69.557166280125|69.557166280125|69.557166280125|69.557166280125|69.557166280125|69.557166280125|69.557166280125|69.557166280125|69.557166280125|69.557166280125|69.557166280125|69.396851846216|69.340944630832|67.822156879307|67.822156879307|67.413507643674|67.126119604083|66.795688194668|-73.509500303127||-73.509500303127|-73.509500303127|-73.509500303127|||-73.509500303127|-73.509500303127|-73.509500303127|-73.509500303127|-73.509500303127|-73.509500303127|-74.533337475166|-74.533337475166|-76.059263098357|-76.143624478046|-78.192917273512|-78.41435371292|-78.598033567556|-78.598033567556|-78.598033567556|-78.598033567556|-78.598033567556|-78.598033567556|-78.598033567556|-78.598033567556|-78.598033567556|-78.598033567556|-79.508401468084|-79.508401468084|-79.508401468084|-79.508401468084|-79.508401468084|-79.508401468084|-79.508401468084|-79.508401468084|-80.962692754975|-80.962692754975|-80.962692754975|-81.346045281775|-81.346045281775|-81.346045281775|-81.346045281775|-82.320015460066|-82.320015460066|-82.320015460066|-82.320015460066|-82.320015460066|-82.320015460066|-82.320015460066|-82.320015460066|-82.320015460066|-82.320015460066|-82.320015460066|-82.320015460066|-82.320015460066|-82.320015460066|-82.320015460066|-82.320015460066|-82.320015460066|-84.077791988642|-84.34199016601|-84.624434026415|-84.944136109462|-84.944136109462|-84.944136109462|-84.944136109462|-84.944136109462|-84.944136109462|-84.944136109462|-84.944136109462|-84.944136109462|-84.944136109462|-84.944136109462|-84.944136109462|-84.944136109462|-86.371263361099|-87.656959798737|-89.752175095791|-90.157970378923|-91.431080233308|-91.478978037009|-91.743307404131|82.41738077475|82.41738077475|82.41738077475|82.41738077475|82.41738077475|82.41738077475|82.41738077475|82.41738077475|81.152643270773|80.091826619354||79.424250697258|77.204722827411|76.194139950515|76.071266272599|73.023629191776|71.119295807116|71.119295807116|70.263327280965|70.263327280965|-80.00769880795|-80.00769880795|-80.00769880795|-80.00769880795|-80.00769880795|-80.00769880795|-80.00769880795|-80.00769880795|-80.00769880795|-80.00769880795|-80.00769880795|-80.00769880795|-80.00769880795|-80.00769880795|-80.00769880795|-80.00769880795|-80.00769880795|-81.449885553904|-81.449885553904|-81.449885553904|-81.449885553904|-81.449885553904|-81.449885553904|-81.449885553904|-81.449885553904|-81.449885553904|-81.449885553904|-81.449885553904|-81.449885553904|-83.86654450583|-84.399431784059|-84.399431784059|-88.49936907281|-90.908600791348|-90.908600791348|-90.908600791348|-91.420667206858|83.677381098256|83.677381098256|83.677381098256|83.677381098256|83.677381098256|83.677381098256|83.677381098256|83.677381098256|83.677381098256|82.097091211197|81.696764112973|81.143818400606|81.143818400606|81.143818400606|81.143818400606|81.143818400606|75.28201900401|72.491110289079||72.491110289079|72.491110289079|72.138406379701|72.138406379701|71.664894112483|70.349886585755|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304||68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|||68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|68.580398943304|57.42266549256|48.469628325067|46.549587027852|-58.177870062435|-58.177870062435|-58.177870062435|-58.177870062435|-58.177870062435|-60.002308078563|-60.002308078563|-61.297009569579|-62.824455797864|-64.13828316021|-66.553647362392|-67.03738693308|-69.791540189046
06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP|-1.5126716663594|-1.5126716663594|-1.5126716663594|-1.5126716663594|-1.5126716663594|-1.5126716663594|-1.5418018025551|-1.5587242954742|-1.6025825400895|-1.6183139306247|-1.6297932313482|-1.6786591594528|-1.7255101342014|-1.741271769683|-1.741271769683|1.536346183122|1.536346183122|1.536346183122|1.536346183122|1.5063533168526|1.5063533168526|1.4652960197815|1.4652960197815|1.4652960197815|1.4652960197815|1.4652960197815|1.4652960197815|1.4652960197815|1.4652960197815|1.4652960197815|1.4316066588173|1.3896740437889|1.335619662547|1.335619662547|1.335619662547|1.335619662547||1.335619662547|1.335619662547|1.335619662547|||1.335619662547|1.335619662547|1.335619662547|1.335619662547|1.335619662547|1.335619662547|1.335619662547|1.335619662547|1.335619662547|1.335619662547|1.335619662547|1.335619662547|1.335619662547|1.335619662547|1.335619662547|1.335619662547|1.335619662547|1.335619662547|1.335619662547|1.335619662547|1.335619662547|1.2908825872747|1.2908825872747|1.2908825872747|1.2908825872747|1.2908825872747|1.2908825872747|1.2908825872747|1.2908825872747|1.2908825872747|1.2728313814585|1.2728313814585|1.2728313814585|1.1582570551705|1.125730103792|-1.2392998927818|-1.249999853636|-1.2593763846281|-1.2593763846281|-1.2593763846281|-1.2824181801878|-1.2874091275095|-1.310502026034|-1.310502026034|-1.310502026034|-1.310502026034|1.143806464486|1.143806464486|1.143806464486|1.143806464486|1.143806464486|1.143806464486|1.143806464486|1.143806464486|1.143806464486|1.143806464486|1.143806464486|1.143806464486|1.143806464486|-1.3252747066986|-1.3252747066986|-1.3252747066986|-1.3252747066986|-1.3252747066986|1.1366993620457|1.1366993620457|1.1366993620457|1.1366993620457|1.1366993620457|1.1366993620457|1.1366993620457|1.1366993620457|1.1366993620457|1.1366993620457|1.1366993620457|1.1366993620457|1.1366993620457|1.1366993620457|1.1366993620457|1.1366993620457|1.1366993620457|1.1366993620457|1.1366993620457|1.1366993620457|1.0951659496694|1.0629621077543|1.0427001804193|1.0427001804193|1.0036668678214|0.9672410112939|0.94142096061296|0.94142096061296|0.93764961568838|0.93764961568838|0.93764961568838|0.93764961568838|0.93764961568838|0.93764961568838|0.93764961568838|0.93764961568838|0.93764961568838|0.93033281529751|0.87464763350848|0.85931807986457|0.85931807986457|-0.9155910519366|-0.9197858531512|-0.9197858531512|-0.9197858531512|-0.9197858531512|-0.9197858531512|-0.9197858531512|-0.93991881997519|-0.93991881997519|-0.93991881997519|-0.93991881997519|-0.93991881997519|-0.93991881997519|-0.94810423024422|-0.95861179583528|-0.95861179583528|-0.95861179583528|-0.96259642368399|-0.96857937315925|-0.97817208859932|-0.97817208859932|-0.9909134186375|-0.99826619270672|-0.99826619270672|-0.99826619270672|-0.99826619270672|-0.99826619270672|-0.99826619270672|-1.025934679014|-1.0289274263189|0.92556105362685|0.92556105362685|0.92556105362685|0.92556105362685|0.92556105362685|0.92556105362685|0.92556105362685|0.92556105362685|0.92556105362685|0.92556105362685|0.92556105362685|0.9029567319741|0.88020188152682|0.84530767400939|0.83148546370239|0.83148546370239|0.83148546370239|0.82442551944443|0.82442551944443|0.82442551944443|0.81125057178281|0.77885044102616|0.77885044102616|0.77885044102616|0.77885044102616|0.77885044102616|0.77885044102616|0.77885044102616|0.77885044102616|0.76127829689391|0.72435602456628|0.72435602456628|0.72435602456628|0.71500669155186||-0.78514192094818|-0.78514192094818|-0.78514192094818|-0.78514192094818|-0.78514192094818|-0.78514192094818|-0.78514192094818|||-0.79279660836873|-0.79434792441234|-0.79434792441234|-0.79434792441234|-0.79434792441234|-0.79434792441234|-0.79434792441234|-0.79434792441234|-0.79434792441234|-0.808497664466|-0.81885851106654|0.71870257509518|0.71870257509518|0.71870257509518|0.71870257509518|0.71870257509518|0.71291954597686|0.71175959301817|0.71175959301817|0.71175959301817|0.71175959301817|0.70787438556199|0.70787438556199|0.70787438556199|0.70787438556199|0.70787438556199|-0.80700653084886|-0.808590579792|-0.82371176698046|-0.84926303799768|-0.87312564447875
06010|989674|/equities/akka-technologies?cid=989674|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP|109.32764689089|109.32764689089|109.32764689089|109.32764689089|109.32764689089|109.32764689089|109.32764689089|109.32764689089|108.21960477432|106.49956204716|100.87785793017|-112.83412914867|-112.83412914867|-112.83412914867|-112.94626563821|-112.94626563821|-112.94626563821|-114.19029642513|-115.3169969604|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515||-116.84342747515|-116.84342747515|||-116.84342747515|-116.84342747515||||-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-116.84342747515|-119.01492034931|-119.62769266786|-119.81410033638|-120.9045550816|-121.30506340583|-123.66673465923|-125.44637040248|-127.13485303576|-127.7831730915|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.09987274501|-129.16651168101|-129.16651168101|-130.86834987262|-132.17038603468|-132.28567033458|-132.28567033458|-132.28567033458|-132.28567033458|-132.28567033458|-132.28567033458|-134.43408103175|-138.12119945097|-140.37355214807|-143.84839822686|-144.42599192633|-144.5166381288|-144.5166381288|-144.5166381288|-144.5166381288|133.61500037659|133.61500037659|133.61500037659|133.61500037659|133.61500037659|133.61500037659|133.61500037659|133.61500037659|133.61500037659|133.61500037659|133.61500037659|133.61500037659|133.61500037659|133.61500037659|133.61500037659|133.61500037659|133.61500037659|133.61500037659|133.61500037659|133.61500037659|131.50857455365|131.50857455365|131.50857455365|129.82618699727|128.39576197396|126.90085019812|124.4898328753|124.1382438192|124.1382438192|124.1382438192|120.8924941497|119.89285097464|119.89285097464|119.89285097464|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533||119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533||119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533||119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.47799913533|119.12592280509|119.12592280509|116.7232513759|113.95916794114|113.91017702812|113.91017702812|113.91017702812|113.3446360561|112.44404421611||110.68226846902|109.58029592532|108.31699962636|105.97999848282|105.32373037191|105.32373037191|105.32373037191|||105.32373037191|105.32373037191|105.32373037191|101.68192492428|-116.99985561873|-116.99985561873|-116.99985561873|-116.99985561873|-116.99985561873|-118.76650598872|-123.06278205832|106.50071276771|106.50071276771|106.50071276771|106.50071276771|106.50071276771|106.50071276771|106.50071276771|106.50071276771|106.50071276771|106.50071276771|106.50071276771|105.47414737302|105.47414737302|105.47414737302|105.47414737302|105.47414737302|105.47414737302|105.47414737302|105.47414737302|105.47414737302
06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-35.671870453748|-35.671870453748|35.352504482395|35.352504482395|35.352504482395|35.352504482395|35.352504482395|35.308338313773|35.245374208771|35.234807421754|35.234807421754|35.234807421754|35.190062657539|34.858401766027|34.78433364255|34.715926523813|34.687176889691|34.687176889691|34.687176889691|34.151721312507|29.405619226014|29.047910674982|28.856011479621|28.333068098763|28.217297993478|26.880331103864|-27.289816759482|-27.289816759482|-27.289816759482|-27.289816759482|-27.419239996159|-27.532488503151|-28.069557407379|-28.069557407379|-28.322153501157|-28.322153501157|-28.397874490278|-28.397874490278|-28.423190624941|-28.423190624941|-28.766357774457|-29.141785377618|-29.755552441163|28.839662915818|28.839662915818|28.839662915818|28.735737039372|28.323040858159|28.13948916423|28.027209165225|27.952455602895|27.841617145815|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.570075305609|27.133160573805|-27.580251196824|-27.580251196824|26.326110968102|26.326110968102|25.84012321312|-26.393078193837|-26.393078193837|-26.393078193837|-26.393078193837|-26.393078193837|-26.393078193837|-26.393078193837|-26.393078193837|-26.393078193837|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|-26.481172382234|25.687586241962|25.160873119391|25.160873119391|25.160873119391|25.160873119391|25.160873119391|24.739860632195|24.560955791754|24.400872113138|24.400872113138|24.122477033165|-24.683359275894|-24.683359275894|-24.683359275894|-24.683359275894|-24.823176846059|-24.839640177126|24.262898828326|23.737943121392|23.567159172118|23.330175925427||-23.760914218499|-23.929777252798|-23.929777252798|-23.929777252798|-23.929777252798|-23.929777252798|-23.929777252798|-23.948182179757|-23.948182179757|||-24.003535034731|23.802820738543|23.547177735578|-23.791309188484|-23.659185334637|-23.659185334637|-23.665549255304|-23.665549255304|-23.665549255304|23.673939023418|23.673939023418|23.673939023418|23.62659738903|23.52621924485|23.474689134903|23.474677114511|23.474677114511|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082|23.448883225082
06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP|-130.342828824|-130.342828824|-130.342828824|-130.342828824|-130.342828824|-132.60869564158|-133.19854867836|130.60597080006|130.60597080006|130.60597080006|129.79422845295|-139.863561847|-139.863561847|-139.863561847|-139.863561847|-139.863561847|-139.863561847|-139.863561847|-139.863561847|-139.863561847|-139.863561847|-139.863561847|-139.863561847|-140.02765846467|-140.02765846467|-140.02765846467|-140.02765846467|-142.02517318964|-144.439086069|134.10536376748|134.10536376748|134.10536376748|133.08464953041||133.08464953041|133.08464953041|||133.08464953041|133.06288210173||||133.06288210173|133.06288210173|133.06288210173|-140.82291798362|-140.82291798362|-140.82291798362|-140.82291798362|-140.82291798362|-140.82291798362|-140.82291798362|-140.82291798362|-140.82291798362|-140.82291798362|-141.59557395227|131.50079433538|131.50079433538|131.50079433538|131.50079433538|129.22310312167|127.64233714094|126.44148859437|122.97943109336|120.41669148076|-130.59829659217|-130.59829659217|-130.59829659217|-130.59829659217|-130.59829659217|-130.59829659217|-130.59829659217|-130.59829659217|-130.59829659217|-130.59829659217|-130.59829659217|-130.59829659217|-130.59829659217|-130.59829659217|-130.59829659217|-130.59829659217|-130.59829659217|-130.59829659217|-130.59829659217|-130.59829659217|-130.59829659217|-130.72033251384|-132.02814418584|-133.25925351604|-133.25925351604|-133.25925351604|-133.92130243612|-133.92130243612|-135.48478150183|-136.987996052|-136.987996052|-137.62000036051|127.06174851991|127.06174851991|127.06174851991|127.06174851991|127.06174851991|126.48527867636|125.33540270617|125.33540270617|125.33540270617|125.33540270617|125.33540270617|125.33540270617|125.33540270617|125.33540270617|125.33540270617|125.33540270617|125.33540270617|125.33540270617|-134.02171635213|-134.02171635213|-134.02171635213|-134.02171635213|-134.02171635213|-134.02171635213|-134.02171635213|-135.42968839609|-137.94409703108|-138.14344267152|-140.73017984877|127.61647344684|127.61647344684|127.42385870721|126.86539805494|123.0726653532|118.7085214672|114.63724624421|-122.43083793029|-123.07871110025|-125.70767227297|117.3093266077|117.3093266077|117.3093266077|117.3093266077|117.3093266077|117.3093266077|117.3093266077|117.3093266077|117.3093266077|117.3093266077|116.85225693619|116.85225693619|113.55806495786|113.48657256437|113.48657256437|113.48657256437|113.48657256437|113.48657256437|113.48657256437|113.48657256437|113.48657256437|112.99205321472|112.99205321472|112.99205321472|112.99205321472|110.29394996609|109.49376409983|109.49376409983|107.27640616601|107.029634248|107.029634248|107.029634248|106.06131296928|106.06131296928|106.06131296928|106.06131296928|105.96256988109|105.93788024857||105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857||105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857||105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857|105.93788024857||105.01986982507|103.19985392008|101.52206126753|100.89699351424|100.89699351424|100.19512003203|100.19512003203|||100.19512003203|99.927907501543|98.519900784321|-111.26291378514|-111.26291378514|-111.26291378514|-111.26291378514|-111.26291378514|-111.26291378514|-114.74213058172|105.65418487803|105.65418487803|105.65418487803|105.65418487803|105.65418487803|105.65418487803|105.65418487803|105.65418487803|105.6435412965|105.12060076239|104.38400211867|104.12666596898|102.26295989894|102.13662490738|101.84624777781|-110.08031212729|-110.08031212729|-110.08031212729|-112.80034697764|103.56020722068|103.56020722068
06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP|-608.02893961683|-608.02893961683|-611.86288841583|-611.86288841583|-626.99393143303|-626.99393143303|-631.3821460367|653.9757544501|653.9757544501|653.9757544501|653.9757544501|653.9757544501|653.9757544501|653.9757544501|653.9757544501|653.9757544501|653.9757544501|653.9757544501|653.9757544501|653.9757544501|653.9757544501|653.9757544501|653.9757544501|653.9757544501|653.9757544501|653.9757544501|647.18611660506|647.18611660506|639.65124067229|628.19582296921|607.32869218801|602.5318802089|581.89670813733||581.89670813733|581.89670813733|||581.89670813733|579.79434132703||||579.79434132703|579.79434132703|579.79434132703|579.79434132703|579.79434132703|579.79434132703|579.79434132703|577.35107301808|577.35107301808|577.35107301808|577.35107301808|577.35107301808|577.35107301808|577.35107301808|577.35107301808|577.35107301808|577.35107301808|577.35107301808|577.35107301808|577.35107301808|577.35107301808|577.35107301808|577.35107301808|577.35107301808|577.35107301808|577.35107301808|577.35107301808|575.1400811312|568.93342347911|564.60658164346|561.2613814476|561.2613814476|-601.98735394711|-608.20817105234|-640.84241228038|-654.75545808931|-656.28046879481|-656.28046879481|-656.28046879481|-657.75607643868|-658.89021782553|-658.89021782553|-668.79468647281|-686.43854052535|-694.89281873693|-699.09903118921|-699.09903118921|-699.09903118921|-704.76423603606|-704.76423603606|-706.99329993816|-706.99329993816|-706.99329993816|-706.99329993816|-706.99329993816|-706.99329993816|-706.99329993816|-706.99329993816|-706.99329993816|-706.99329993816|-706.99329993816|-706.99329993816|-706.99329993816|-713.68699993129|-723.31888881254|-733.77098756949|-738.12255626563|-738.12255626563|-738.12255626563|-738.12255626563|-738.12255626563|-738.12255626563|700.08147375037|700.08147375037|690.69231583412|690.69231583412|690.69231583412|690.69231583412|690.69231583412|690.69231583412|690.69231583412|690.69231583412|690.69231583412|687.43590648236|674.16469936094|674.16469936094|667.37744373437|655.94715970486|-683.49475298627|-683.49475298627|-683.49475298627|-683.49475298627|-683.49475298627|-683.49475298627|-683.49475298627|-683.49475298627|-691.56361442919|-699.29290492132|-713.13100546814|-717.51052502384|-717.51052502384|-717.51052502384|-717.51052502384|672.36514443967|672.36514443967|672.36514443967|672.36514443967|672.36514443967|672.36514443967|658.35479347006|658.35479347006|658.35479347006|644.36643718895|643.9414433319|643.9414433319|643.9414433319|637.37938147989|635.93542386654|632.81713762949|626.84983215931|626.84983215931|626.84983215931|594.09703573257|-638.96106809334|-638.96106809334|-638.96106809334|-638.96106809334|-638.96106809334|-638.96106809334|-638.96106809334|-638.96106809334|-638.96106809334||-638.96106809334|-653.30544551455|-653.30544551455|-663.08026254003|-665.36695837782|607.37821622415|607.37821622415|607.37821622415|607.37821622415||606.03792126438|606.03792126438|-561.64482679783|-561.64482679783|-561.64482679783||-563.27202977537|-570.6713211909|-570.6713211909|-570.6713211909|-582.01258181368|-594.02471519879|-607.30719901645|-615.29966557383|-616.49962841537|-634.44403157263|-681.44311601184|-681.44311601184|625.0493155424|625.0493155424|618.66607070288|618.66607070288|618.66607070288|614.82341189208|577.77601321343||557.19557023714|540.74507804127|539.51861486576|539.51861486576|531.13179429529|-583.85240836332|-583.85240836332|||-583.85240836332|-583.85240836332|-583.85240836332|-583.85240836332|-583.85240836332|-583.85240836332|-583.85240836332|-590.3579130667|-590.3579130667|-614.11990340744|-622.56469556474|-622.56469556474|-625.25271057376|-625.25271057376|-643.13495619306|-645.23328465896|594.61188679618|594.61188679618|588.64951940027|-627.53243750906|-627.53243750906|-627.53243750906|-627.53243750906|-627.53243750906|-627.53243750906|-627.53243750906|-627.53243750906|-627.53243750906|-646.22519640764|-657.78982326543|-665.91159833311
06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP|126.65170364481|125.67966630836|124.22185026694|122.84920820248|122.84920820248|122.68800792707|122.59778743335|122.46420961561|121.87134834067|120.82371834402|119.54857390329|118.94286497881|117.64762283751|115.94180611978|115.05251028565|115.05251028565|115.05251028565|115.05251028565|115.05251028565|115.05251028565|115.05251028565|115.05251028565|115.05251028565|115.05251028565|115.05251028565|115.05251028565|114.6583428121|114.48633830347|114.48633830347|114.48633830347|114.46328734945|114.46328734945|114.46328734945||114.04809908945|113.26455683266|||112.49395152766|112.3154984761||||-117.13775687547|-117.13775687547|-117.13775687547|-117.13775687547|-117.13775687547|-117.13775687547|-117.13775687547|-117.13775687547|-117.13775687547|-117.13775687547|-117.13775687547|-117.13775687547|-117.13775687547|-117.13775687547|-117.13775687547|-117.13775687547|-117.13775687547|-117.13775687547|-117.13775687547|-117.13775687547|-117.13775687547|-117.13775687547|-117.13775687547|-117.13775687547|-117.13775687547|-117.97528473902|-120.14726720092|-120.14726720092|-120.75273469773|-120.75273469773|-120.75273469773|-120.75273469773|-120.75273469773|-121.49459619953|-121.49459619953|-121.49459619953|-121.49459619953|-121.49459619953|-121.49459619953|-121.49459619953|-121.49459619953|-121.49459619953|-121.49459619953|-121.49459619953|-121.49459619953|-121.49459619953|-121.49459619953|-121.6051094315|-121.65844510873|-121.65844510873|-121.65844510873|-121.7896801243|-121.7896801243|-121.7896801243|-121.7896801243|-121.7896801243|-121.7896801243|-121.7896801243|-121.7896801243|-121.7896801243|-121.7896801243|-121.7896801243|-121.7896801243|-122.08853364098|-122.6650346662|-122.97226353766|-123.09990419089|-123.09990419089|-123.09990419089|-123.09990419089|-123.09990419089|-123.09990419089|-123.09990419089|-123.09990419089|-123.09990419089|-123.09990419089|-123.43264660732|-123.43264660732|-123.43264660732|-123.43627468631|-124.68475041439|-125.70527866207|-125.72328335407|-125.72328335407|-125.72328335407|-125.72328335407|-125.72328335407|-125.72328335407|-125.72328335407|-126.28143010275|-127.17936288136|-127.74373924752|-128.04165480485|-128.04165480485|-128.1796165346|-129.25512863518|-129.4390311387|-129.83225326039|-129.85806189089|-130.16451422935|-130.98279536836|-132.74755312196|-133.37505410768|-135.55006359526|127.64327631741|127.64327631741|127.64327631741|127.64327631741|127.64327631741|127.64327631741|127.64327631741|126.82626195343|126.82626195343|126.10696332093|124.04106815254|123.11230371169|122.30179114635|122.30179114635|122.30179114635|119.14643282687|116.20714987423|115.64127687509|115.0460208617|115.0460208617|113.26224006131|112.83610364482|112.83610364482|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044||112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044||112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044||112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044|112.23545558044||112.23545558044|112.23545558044|112.23545558044|111.40939444512|109.59266110493|-117.60002362438|-117.60002362438|||-117.60002362438|-117.60002362438|-117.60002362438|-117.60002362438|-117.60002362438|-117.60002362438|-117.60002362438|-118.19002642686|-118.19002642686|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.77776034758|-120.78138617277|-120.78138617277|-120.78138617277|-120.78138617277
06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP|-117.26432951271|-117.26432951271|-117.26432951271|-117.89925806588|-120.90463853258|-120.90463853258|-123.75083091834|-123.75083091834|-123.75083091834|-123.75083091834|-123.75083091834|-127.36758940064|-127.5584299547|-128.99825525091|-129.67583603115|-130.96360721743|-130.96360721743|-130.96360721743|-130.96360721743|-131.84283302902|-131.84283302902|-131.84283302902|-131.84283302902|-133.22537155812|-134.50597212784|123.07680241321|123.07680241321|123.07680241321|123.07680241321|123.07680241321|123.07680241321|123.07680241321|123.07680241321||123.07680241321|123.07680241321|||123.07680241321|123.07680241321||||123.07680241321|122.75304426975|122.75304426975|122.75304426975|122.75304426975|122.75304426975|122.75304426975|122.75304426975|122.75304426975|122.75304426975|122.29450036061|122.29450036061|121.67331663073|121.67331663073|121.67331663073|121.67331663073|118.35368395846|115.30964969045|114.02738278051|112.49153320149|107.93375564473|107.93375564473|107.93375564473|107.93375564473|107.93375564473|107.93375564473|107.93375564473|107.93375564473|107.93375564473|107.05972730735|-120.52117591198|-120.52117591198|-120.52117591198|-120.52117591198|-120.52117591198|-120.52117591198|-120.75707600113|-120.75707600113|-120.75707600113|-120.75707600113|-120.75707600113|-120.75707600113|-120.75707600113|-120.75707600113|-120.75707600113|-120.75707600113|-120.75707600113|-120.75707600113|-121.18563234743|-121.18563234743|-121.18563234743|-121.18563234743|-121.18563234743|-121.18563234743|-121.18563234743|-122.82292983197|-123.43509720165|-123.43509720165|-124.02232878294|-125.91370076699|-127.22633054039|-127.58406537416|-127.58406537416|-127.58406537416|-129.06562395496|-129.12616090518|-129.12616090518|-129.12616090518|-129.12616090518|-129.12616090518|-129.12616090518|-130.42906877445|-132.41563163252|-134.17847882875|-135.32052931928|-136.86725971592|-137.31142798044|-137.31142798044|-138.51269775605|-141.18633287456|-142.05703754454|132.1129080421|132.1129080421|132.1129080421|132.1129080421|132.1129080421|132.1129080421|132.1129080421|132.1129080421|132.1129080421|132.1129080421|132.1129080421|132.1129080421|132.1129080421|132.1129080421|132.1129080421|132.1129080421|132.1129080421|132.1129080421|129.39212445488|128.93014303038|127.5344163101|-142.00671243906|-142.00671243906|-142.00671243906|-142.00671243906|-142.00671243906|-142.00671243906|-142.00671243906|-142.00671243906|-145.87412950992|-146.332363579|129.26745917212|129.26745917212|129.26538320102|129.26538320102|128.01775602104|128.01775602104|126.95861576665|126.43735492085|125.59211097308|125.59211097308|125.59211097308|125.59211097308|123.45013295363|123.45013295363|121.14214500614|121.14214500614|119.23571040043|116.51170056906|116.51170056906|116.51170056906||116.51170056906|115.06411453658|115.06411453658|115.06411453658|115.06411453658|115.06411453658|115.06411453658|111.10045724991|111.10045724991||111.10045724991|111.10045724991|110.5362279252|110.5362279252|110.5362279252||109.3791433259|107.66571107663|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612|-120.38801673612||-120.38801673612|106.2739187993|106.2739187993|106.2739187993|104.37102156627|104.24002447115|101.35064473548|||101.35064473548|98.978497032752|98.803883133586|96.876537917119|95.529488269998|95.293676608917|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-109.30519811632|-111.20299595728|-112.51444274998|-114.61048880789|-116.15054396759|-118.50615521681
06017|1129422|/equities/cloetta?cid=1129422|MSCI_EU_SMALLCAP|||5.6029494049946|||||||||5.125054969037||||||||||||||||||||||||||||||||4.166727425483||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.347803787426|3.347803787426||3.347803787426|||||||||3.347803787426||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2975597691049||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP|-2.3880203948684|-2.4230225071054|-2.4425806055181|-2.4807561116873|-2.5141735294857|-2.5629706227557|-2.5796338809614|-2.6140376343864|-2.670080517891|-2.670080517891|-2.670080517891|-2.7486449338363|-2.7708278604532|-2.8390308428898|-2.8410342721027|-2.8770380315827|-2.8872644170177|-2.9076272099164|-2.9651414121684|-3.0260460736019|-3.0773845647952|2.776239064105|2.776239064105|2.776239064105|2.776239064105|2.776239064105|2.776239064105|2.776239064105|2.776239064105|2.776239064105|2.776239064105|2.776239064105|2.7695989374404|2.7227254576814|2.7227254576814|2.7227254576814|||2.6373106498139|2.6373106498139||||2.6373106498139|2.5753451208955|2.557253744699|2.557253744699|2.557253744699|2.557253744699|2.557253744699|2.557253744699|2.4283930753088|-2.7276881135022|-2.7276881135022|-2.7276881135022|-2.7276881135022|-2.7276881135022|-2.7276881135022|-2.7276881135022|-2.7276881135022|-2.7276881135022|-2.7276881135022|-2.7276881135022|-2.7276881135022|-2.7276881135022|-2.7276881135022|-2.8004312555564|-2.8450347362374|-2.851483033588|-2.870916490977|-2.870916490977|-2.870916490977|-2.870916490977|-2.870916490977|-2.900240691972|-2.92551811268|-2.92551811268|-2.92551811268|-2.9529796108846|-2.9529796108846|-2.9529796108846|-2.9529796108846|-2.974421751195|-2.9803328902385|-2.9803328902385|-2.9803328902385|-3.0274809235623|-3.0440829334276|-3.0440829334276|-3.0440829334276|-3.0440829334276|-3.1463143491764|2.8498257012915|2.8498257012915|2.8498257012915|2.8498257012915|2.8498257012915|2.8498257012915|2.8498257012915|2.8498257012915|2.8498257012915|2.8498257012915|2.8498257012915|2.8498257012915|2.8498257012915|2.8498257012915|2.8498257012915|2.8498257012915|2.8498257012915|2.8498257012915|2.8498257012915|2.8498257012915|2.8498257012915|2.8399329798398|2.8399329798398|2.759814290755|2.6562382033059|2.6184421898638|2.6184421898638|2.6053579740686|2.6053579740686|2.6053579740686|2.6053579740686|2.6053579740686|2.6053579740686|2.6053579740686|2.6053579740686|2.6053579740686|2.6053579740686|2.6053579740686|2.5105087683116|2.4470098068885|2.4308998508113|2.4257775195062|2.3821972749431||2.3531655669969|2.3531655669969|2.3531655669969|2.3531655669969|2.3261919552359|2.3261919552359|2.2754453719258|2.2754453719258|2.2754453719258|2.2754453719258|2.2754453719258|2.2399393651883|2.1989326050988|2.1775917401039|2.1731019274088|2.0855576082173|-2.4220981233093|-2.4220981233093|-2.4220981233093|-2.4220981233093|-2.4220981233093|-2.4220981233093|-2.5041091036766|2.253400590058|2.253400590058|2.253400590058|2.253400590058|2.253400590058|2.2392382521958|2.2392382521958|2.2392382521958|2.2248202981254|2.1931359961323|2.1931359961323|2.1721513088867|2.1545013781305|2.1135570865998|2.0789521383057|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|2.0407579076619|1.9656198965544|1.9575690628235|1.9575690628235|1.9575690628235|1.849187837833|1.8174867656084|1.8174867656084|1.8174867656084|1.7292630105386|1.7016271631376|1.7016271631376|1.6409191004056|1.5796322614637|1.5763132395686|1.5763132395686|1.5763132395686|1.5738480159906||1.5608679163196|1.5608679163196|1.5489088217128|1.5093431913973|-1.8021848437772|-1.8021848437772|-1.8021848437772|||-1.8021848437772|-1.8021848437772|-1.8021848437772|-1.8021848437772|-1.8021848437772|-1.8021848437772|-1.8021848437772|-1.8021848437772|-1.8021848437772|-1.8622245877438|1.6158861964311|1.6158861964311|1.6158861964311|1.6158861964311|1.6158861964311|1.6158861964311|1.6158861964311|1.6158861964311|1.6158861964311|1.6158861964311|1.6158861964311|1.6158861964311|1.6158861964311|1.5836513339773|1.5503904090209|1.5331773460094|1.5331773460094|1.5331773460094|1.5331773460094|1.5331773460094|1.5331773460094
06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP|5.83901756145|5.83901756145|5.83901756145|5.83901756145|5.706130402369|5.6368114077191|5.6032858938764|5.6032858938764|5.5702966387313|5.5702966387313|5.5702966387313|5.5303293527543|5.5126906635069|5.5126906635069|5.4835687715947|5.4835687715947|5.4414072468338|5.4414072468338|5.4414072468338|5.4414072468338|5.4414072468338|5.4414072468338|5.4414072468338|5.4414072468338|5.4414072468338|5.4414072468338|5.4414072468338|5.4414072468338|5.4414072468338|5.4414072468338|5.4414072468338|5.4414072468338|5.4414072468338|5.4414072468338|5.4414072468338|5.4414072468338|||5.4414072468338|5.4414072468338||||5.3998968815867|-5.5427065268378|-5.5427065268378|-5.5427065268378|-5.6152290725061|-5.6152290725061|-5.6152290725061|-5.6152290725061|-5.6152290725061||-5.6238654612776|-5.637513431029|-5.637513431029|-5.637513431029|-5.637513431029|-5.645014930783|-5.6584229851693|-5.6584229851693|-5.6584229851693|-5.6584229851693|-5.6584229851693|-5.6584229851693|-5.6584229851693|-5.6584229851693|-5.6584229851693|-5.6584229851693|-5.6584229851693|-5.8182478640841|-5.921386451011||-6.0276518336989|-6.0873908457996||-6.0915454160109||5.8795088047478|5.8795088047478|5.8795088047478|5.8795088047478|5.8795088047478|5.8795088047478|5.8795088047478|5.8795088047478|5.8795088047478|5.8795088047478|-6.0348660569754|-6.0348660569754|-6.0348660569754|-6.0348660569754|-6.1159620926741|-6.1182180443108|-6.1182180443108|-6.1182180443108|-6.1182180443108|-6.1182180443108||-6.1182180443108||-6.1182180443108|-6.1182180443108|-6.1182180443108|-6.1182180443108|-6.1182180443108|-6.1182180443108|-6.1257978588011|-6.2008866369356|-6.2641936804144|-6.2641936804144|-6.2641936804144|-6.2641936804144|-6.2641936804144|-6.2641936804144|-6.2641936804144|6.0425625084408|6.0103242071774|6.0103242071774|5.955945488018|5.955945488018|5.955945488018|5.955945488018|5.955945488018|5.955945488018|||5.955945488018|5.955945488018|5.955945488018|5.9497935736606|5.9497935736606|5.9497935736606|5.9497935736606|5.8442149123031||5.8335722773691|5.7742966124904|-5.9596704432819|-5.9596704432819|-5.9596704432819|-5.9954063808848|-5.9954063808848|-5.9954063808848|-5.9954063808848|-5.9954063808848||-5.9954063808848|-6.017661996821|-6.017661996821|-6.0285133478149|-6.0472373032023|-6.0574843853405|-6.0574843853405|-6.1277604599453|-6.1475145246891|-6.1475145246891|-6.1475145246891|-6.1475145246891|-6.1475145246891|-6.1475145246891|-6.193905051804|5.9838751181975|5.9838751181975|5.9838751181975|5.9095997191054|5.9095997191054|5.9095997191054|5.9095997191054|5.9095997191054|5.9095997191054|5.9095997191054|5.9095997191054|5.8684454497841|5.8684454497841|5.8684454497841|5.8684454497841|5.8404946920107|-6.0200681543117|-6.0200681543117|-6.0578535238642|-6.0604829523766|-6.0604829523766|-6.0604829523766|-6.0604829523766|-6.0604829523766|-6.0604829523766|-6.0604829523766|-6.1094255683383|-6.1194140819807|-6.1194140819807||-6.1725436145576|-6.1725436145576|-6.1725436145576|-6.1947558302257|-6.1947558302257|-6.1947558302257|-6.1947558302257|-6.1947558302257|5.9493587295176|5.9493587295176|5.9493587295176||||5.9493587295176|5.9493587295176|5.9020653609834|5.8478502304909|5.7615004415377||5.6988890827877|5.5759880477833|5.5382568491152|5.5382568491152|5.4506257596637|5.4506257596637|5.4001395771929|||5.2862663611249|-5.6779220509518|-5.6779220509518|-5.6779220509518|-5.6779220509518|-5.6779220509518|-5.6779220509518|-5.7293578969095|-5.8120645269921|5.6471365566693|5.6471365566693|5.6471365566693|5.6471365566693|5.6471365566693|5.6471365566693|5.6471365566693|5.6471365566693|5.6471365566693|5.6471365566693|5.6471365566693|5.6471365566693|5.6471365566693|5.5901515611501|5.5796129580439|5.5267922741507|5.5156025204763|5.428049030472|-5.7887560642637|-5.7887560642637|-5.7887560642637|-5.7887560642637
06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP|-109.27047859008|-109.27047859008|102.29269470381|102.29269470381|102.29269470381|102.29269470381|102.29269470381|102.29269470381|100.48076994339|99.745303497484|99.419430197353|99.419430197353|99.419430197353|-105.53468429064|-105.53468429064|-105.53468429064|-105.53468429064|-105.53468429064|-106.08298610554|-106.33664622688|101.24800688126|101.24800688126|101.24800688126|101.24800688126|101.24800688126|101.24800688126|101.24800688126|101.24800688126|101.24800688126|101.24800688126|101.12000874787|100.65309596687|100.65309596687|100.13469003342|100.13469003342|98.430483048622||98.430483048622|-106.48552898285|-106.48552898285|||-106.48552898285|-106.48552898285|-107.34503177932|-108.10256455965|-108.10256455965|-108.10256455965|-108.10256455965|-108.10256455965|-108.10256455965|-108.10256455965|-108.10256455965|-108.10256455965|-108.10256455965|-108.10256455965|-108.10256455965|-108.10256455965|-108.10256455965|-108.10256455965|-108.10256455965|-108.10256455965|-108.10256455965|-108.10256455965|-108.10256455965|-108.31396265633|-108.35996003292|-108.88883871659|-111.29980264603|-111.29980264603|-111.3496317134|-111.3496317134|-111.3496317134|-111.3496317134|-111.75514711116|-112.50571689312|-113.01746304504|-113.18606920233|-113.40009150082|-113.40009150082|-114.27787605451|-116.17541732972|-117.65046692099|-118.51162974267|-118.65736417669|-118.78595807705|-119.06217614979|-119.18787508652|-119.18787508652|-119.6726854427|-119.6726854427|-120.45853743105|-120.62059756946|-121.60066362699|-121.75322978593|-121.75322978593|-121.75322978593|-121.75322978593|-122.32580977123|-122.35089906765|-123.57271512438|-123.57271512438|-125.05064121328|-125.05064121328|-125.05064121328|-125.14399658116|-125.14399658116|-125.72962918586|-125.72962918586|-126.39958662795|-128.02176088544|-129.17904014974|-129.17904014974|-129.17904014974|-129.17904014974|-129.17904014974|-129.17904014974|-129.17904014974|-129.17904014974|-129.17904014974|-129.17904014974|-129.17904014974|-129.17904014974|-129.17904014974|-129.17904014974|-129.17904014974|-129.17904014974|-129.17904014974|-129.17904014974||-129.17904014974|-129.17904014974|-129.17904014974|-129.17904014974|-129.17904014974|-129.17904014974|-129.17904014974|-129.17904014974|-129.41830802505|-129.41830802505|-129.41830802505|-129.41830802505|-129.41830802505|-129.41830802505|-129.41830802505|-130.6855649544|121.07584762853|121.07584762853|121.07584762853|120.58427471896|118.93120500506|118.93120500506|118.63917726481|118.63917726481|118.63917726481|118.63917726481|117.7657520926|117.26018687384|117.26018687384|116.78141828294|116.78141828294|116.78141828294|116.78141828294|116.78141828294|116.78141828294|115.95713346|115.78570384444|114.15078204938|112.81197700311|112.63553110548|111.45059316896|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028||110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.7051261028|110.23958293195|110.23958293195|110.23958293195|110.23958293195|110.23958293195|110.23958293195|110.23958293195|109.95772454174|109.95772454174||109.95772454174|109.76015124978|109.76015124978|108.28784711495|108.28784711495|105.9753850051|-113.6228476487|-113.6228476487|-113.6228476487|||-113.6228476487|-113.6228476487|-113.6228476487|-113.6228476487|-113.6228476487|-113.6228476487|-113.6228476487|-113.6228476487|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-113.7076337038|-116.86403922886|-118.86004172266|-119.39772635641|-119.39772635641
06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP|201.6904645062|201.6904645062|201.6904645062|201.6904645062|201.6904645062|201.6904645062|201.6904645062|201.6904645062|201.6904645062|201.6904645062|201.6904645062|201.6904645062|201.6904645062|201.6904645062|201.6904645062|201.6904645062|201.6904645062|201.6904645062|201.6904645062|201.6904645062|200.68307888368|200.68307888368|-215.80205884308|-215.80205884308|-215.80205884308|-215.80205884308|-215.80205884308|-215.80205884308|-215.80205884308|-215.80205884308|-215.80205884308|-215.80205884308|-215.80205884308|-215.80205884308|-215.80205884308|-215.80205884308||-215.80205884308|-215.80205884308|-215.80205884308|||-215.80205884308|-215.80205884308|-215.80205884308|-215.80205884308|-215.80205884308|-215.80205884308|-215.80205884308|-219.33224902117|-219.33224902117|-219.33224902117|-219.33224902117|-219.33224902117|-219.33224902117|-219.33224902117|-219.33224902117|-219.33224902117|-219.33224902117|-219.33224902117|-219.33224902117|-219.33224902117|-219.33224902117|-219.33224902117|-219.33224902117|-220.2358308894|-221.47061850398|-221.47061850398|-221.47061850398|-225.21735389331|-226.07483765924|-226.20133976272|-226.20133976272|-226.20133976272|-226.20133976272|-226.20133976272|-226.20133976272|-226.20133976272|-226.20133976272|-229.57710031055|210.68285936582|210.68285936582|210.68285936582|210.68285936582|210.68285936582|210.68285936582|210.68285936582|210.68285936582|210.68285936582|210.68285936582|210.68285936582|210.68285936582|210.68285936582|210.68285936582|210.68285936582|210.68285936582|210.68285936582|210.68285936582|210.68285936582|210.68285936582|210.68285936582|210.68285936582|210.61984373981|208.07760415534|207.33622683927|205.31802982141|202.2700331349|200.71670348322|198.99078164802|196.51753516447|195.4917057383|193.40745082033|189.75008692575|-208.4704055734|-208.4704055734|-208.4704055734|-208.4704055734|-208.4704055734|-208.4704055734|-208.4704055734|-208.4704055734|-208.4704055734|-208.4704055734|-211.04489813332|-214.57766798342|-218.46963414444|-218.63226286882|-218.63226286882|-222.20251429868||-223.39168255409|-224.76853617122|-225.62492176683|-225.62492176683|-225.62492176683|-225.62492176683|-226.24991307425|-227.76956257424|-227.76956257424|-227.76956257424|-227.76956257424|-227.76956257424|-227.76956257424|-227.76956257424|-227.76956257424|-230.82729174915|-231.3820874474|-231.3820874474|-231.3820874474|-234.92541660172|-234.92541660172|-235.19490733525|-237.35680505503|-237.35680505503|-237.35680505503|-237.35680505503|-237.35680505503|-237.35680505503|-238.69050006793|-238.69050006793|-243.07277785326|-245.15675974384|-245.15675974384|-245.15675974384|-252.17417749316|-253.92999404377|-253.92999404377|-253.92999404377|-253.92999404377|-253.92999404377|-253.92999404377|-253.92999404377|237.41976043979|237.41976043979|236.79973382198|229.304672911|229.304672911|229.304672911|229.304672911|229.304672911|229.304672911|229.304672911|229.304672911|229.304672911|229.304672911|229.304672911|229.304672911|229.304672911|229.304672911|229.304672911|229.304672911|229.304672911|229.304672911|229.304672911||229.304672911|229.304672911|227.37129343072|227.37129343072|227.37129343072|225.44032603413|221.32258448237|221.13857047938|221.13857047938|221.13857047938|221.13857047938|221.13857047938|219.70952275487|218.14946972763||212.33274414182|209.84193793535|207.55486164858|207.55486164858|203.97762405398|202.33624894887|200.98472105429|200.20524561588|200.12067359986|||200.12067359986|196.10630399984|195.20144888871|192.10156381879|192.10156381879|192.10156381879|192.10156381879|192.10156381879|192.10156381879|192.10156381879|192.10156381879|-221.96119651526|-221.96119651526|-221.96119651526|-221.96119651526|-221.96119651526|-221.96119651526|-221.96119651526|-221.96119651526|-221.96119651526|-221.96119651526|-221.96119651526|-222.36543592948|-222.36543592948|-222.36543592948|-222.36543592948|-224.38937562857|-226.21581382791|202.57654289753|202.57654289753|202.57654289753
06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP|-25.522203604094|-25.522203604094|-25.522203604094|-25.522203604094|-25.522203604094|-25.522203604094|23.15340981505|23.15340981505|23.15340981505|23.15340981505|23.128788365498|22.74031987629|22.089244582494|21.868605006889|21.301228484794|21.173587438447|20.728984961888|20.648873260706|20.501695454231|20.501695454231|20.285215920994|-22.190491265951|-22.190491265951|-22.190491265951|-22.190491265951|-22.190491265951|-22.190491265951|-22.190491265951|-22.190491265951|-22.190491265951|-22.190491265951|-22.190491265951|20.378347380387|20.378347380387|20.378347380387|20.378347380387|||20.378347380387|20.378347380387||||20.378347380387|20.378347380387|20.378347380387|20.378347380387|20.378347380387|20.378347380387|20.378347380387|20.378347380387|20.378347380387|20.378347380387|20.378347380387|20.362052899188|19.905058840454|19.773664462663|19.773664462663|19.773664462663|19.773664462663|19.773664462663|19.773664462663|19.273515900083|-21.252004090641|-21.252004090641|-21.252004090641|-21.252004090641|-21.252004090641|-21.252004090641|-21.252004090641|-21.252004090641|-21.252004090641|-21.252004090641|-21.252004090641|-21.252004090641|-21.252004090641|-21.741671500045|-21.752413362748|-21.943237404566|-22.465263159784|-22.544737797878|-22.858042167185|-23.24504748821|-23.436163070464|-23.752181116838|-23.752181116838|-23.752181116838|-23.752181116838|-23.752181116838|-23.752181116838|-23.752181116838|-23.902422551865|-24.405470455747|-24.453299722253|-25.067555331719|-25.08753003932|-25.08753003932|-25.08753003932|-25.08753003932|-25.08753003932|-25.08753003932|-25.08753003932|-25.08753003932|-25.08753003932|-25.08753003932|-25.08753003932|-25.230587851747|-25.308986756255|-25.55682293114|-25.55682293114|-25.55682293114|-25.55682293114|-25.55682293114|-25.943691743048|23.750933247944|23.750933247944|23.750933247944|23.750933247944|23.750933247944|23.750933247944|23.750933247944|23.750933247944|23.750933247944|23.750933247944|23.750933247944|23.750933247944|23.750933247944|23.750933247944|23.750933247944|23.750933247944|23.750933247944|23.750933247944|23.750933247944|23.750933247944|23.6331741851|23.6331741851|23.6331741851|22.997970850537|22.306078892361|-24.966615464783|-24.966615464783|-24.966615464783|-24.966615464783|-24.966615464783|-24.966615464783|-25.585127065023|22.489964932281|22.489964932281|22.489964932281|22.489964932281|22.489964932281|22.489964932281|22.489964932281|22.485936394223|22.485936394223|22.485936394223|22.485936394223|22.485936394223|22.485936394223|22.485936394223|22.485936394223|22.485936394223|21.376039759857|21.10805442113|21.10805442113|21.10805442113|21.10805442113|21.10805442113|21.10805442113|21.10805442113|20.731172638672|20.520746952447|19.970274455186|-22.329535736692|-22.329535736692|-22.329535736692|-22.329535736692|-22.329535736692|-22.329535736692|-22.329535736692|-22.329535736692|-22.682103057311|-22.682103057311|-22.682103057311|-22.682103057311|-22.682103057311|-22.682103057311|-22.682103057311|-22.682103057311|-23.255114762437|-23.672672468511|-23.672672468511|-23.724645091268|-23.724645091268|-23.724645091268|-23.724645091268|-23.724645091268|-23.931351486514|-23.931351486514|-24.104279959279|-24.51864386938|-24.642938416776|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783||-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|||-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-25.065776515783|-26.93086324884|23.247326497987|23.247326497987|23.247326497987|23.247326497987|23.247326497987|23.247326497987|23.247326497987|23.247326497987|23.247326497987|23.247326497987|23.247326497987|21.92480694448|20.988674976153|20.652201363219|20.652201363219|20.652201363219|20.652201363219|20.652201363219|20.652201363219|20.652201363219
06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915||-7.4927747832915|-7.4927747832915|-7.4927747832915|||-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|||-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915
06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP|-20.502322420341|-20.591468211526|-20.627187804507|-20.801320160017|-20.808133642525|-20.855844170775|-20.855844170775|-21.004270402288|19.32568908754|19.32568908754|19.32568908754|19.32568908754|19.32568908754|19.32568908754|19.228544087576|19.223381620168|19.125979217687|18.557762563066|18.557762563066|18.557762563066|18.557762563066|18.557762563066|18.557762563066|18.557762563066|18.557762563066|18.557762563066|18.557762563066|18.557762563066|18.557762563066|18.557762563066|18.370449828312|18.370449828312|18.353832879779|18.217591567301|18.108434884044|18.101594625019||18.02510546104|17.937894592196|17.752105670406|||17.613449897185|17.503834554238|17.456887537403|17.456887537403|17.456887537403|17.456887537403|17.456887537403|17.456887537403|17.456887537403|17.456887537403|17.456887537403|17.456887537403|17.456887537403|17.416911379874|17.416911379874|17.416911379874|17.416911379874|17.371013076637|17.363346637989|17.272607871454|17.271785917724|16.986429310336|16.714922481659|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.781942507262|-17.907714363199|17.002413276194|17.002413276194|17.002413276194|17.002413276194|17.002413276194|17.002413276194|17.002413276194|17.002413276194|17.002413276194|17.002413276194|17.002413276194|16.854813182265|16.854813182265|16.854813182265|16.854813182265|16.854813182265|16.829792009361|16.718658326475|16.530730855032|16.506939697239|16.506939697239|16.506939697239|16.506939697239|16.506939697239|16.506939697239|16.506939697239|16.506939697239|16.506939697239|16.506939697239|16.506939697239|16.506939697239|16.506939697239|16.506939697239|16.454377810131|16.311531243469|16.015035189683|15.876705740883|15.819672371496|15.053525535302|15.053525535302|15.053525535302|15.053525535302|15.053525535302|15.053525535302|15.053525535302|15.053525535302|15.053525535302|14.895028105529|14.805342592761|14.805342592761|14.692063404786|14.692063404786|14.692063404786|14.692063404786|14.03007054513|-14.513254481496|-14.604727460214|-14.857475282161|-14.909416359231|-14.922685271684|-15.009434394495|-15.009434394495|-15.009434394495|-15.009434394495|-15.009434394495|-15.052221898385|-15.052221898385|-15.052221898385|-15.052221898385|-15.052221898385|-15.052221898385|-15.052221898385|-15.104691165628|-15.177308206964|-15.177308206964|-15.177308206964|-15.177308206964|-15.177308206964|-15.428120115519|-15.450133353605|-15.703481760438|14.385169846563|14.385169846563|14.385169846563|14.385169846563|14.385169846563|14.226855974229||13.980950599281|13.936611711282|13.79623525595|13.544706270158|13.261895573867|13.134328591308|13.051476570722|||12.916390632843|12.916390632843|12.655777044523|12.655777044523|-13.941196539371|-13.941196539371|-13.941196539371|-13.941196539371|-13.941196539371|-14.697800528323|-14.697800528323|-14.697800528323|-14.75913654938|-14.75913654938|-14.82016868521|-14.82016868521|-14.820327661673|-14.820327661673|-14.820327661673|-14.989253519022|-15.071567212142|-15.071567212142|-15.071567212142|-15.071567212142|-15.071567212142|-15.265074105834|-15.493415827857|-16.181558133624|-16.181558133624|-16.181558133624|-16.198397955919
06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP|-0.54810252172825|-0.56259169328077|-0.59171299689195|-0.62394777661321|-0.63399751623203|-0.64771947087767|-0.6708549572574|-0.72083884627145|-0.75248760813387|-1.1314994929083|-1.1314994929083|-1.1314994929083|1.0635863888167|1.0635863888167|1.0635863888167|1.0635863888167|1.0635863888167|1.0635863888167|1.0635863888167|1.0635863888167|1.0635863888167|1.0584293458089|1.0326843346618|1.0326843346618|-1.122128503691|-1.1258966717981||-1.1258966717981|-1.1258966717981|-1.1258966717981|-1.1258966717981|-1.1258966717981|-1.1258966717981|-1.1258966717981|-1.1258966717981|-1.1258966717981||||-1.1258966717981||||-1.1258966717981|-1.1406074468585||-1.162008239637|-1.2012869205852|-1.2191521554942|-1.2412802013816|-1.2709224591721|-1.2851130393945|1.1630397531176|1.1630397531176|1.1630397531176|1.1630397531176||1.1630397531176||1.1630397531176|1.1630397531176||||1.1630397531176|1.1630397531176|1.1120997306135|1.0934929634813||1.0934929634813|1.0934929634813|1.0934929634813|1.0454242347287|1.0454242347287|1.0454242347287|1.0454242347287|1.0454242347287|1.0454242347287|1.0454242347287|1.0454242347287|||1.0454242347287|1.0454242347287|1.0454242347287|1.0454242347287|1.0454242347287|1.0454242347287|1.0454242347287|0.99186025047823|-1.3562108898105|-1.4419009115897|-1.5486121604401|1.4347769600809|1.4347769600809|1.4347769600809|1.4347769600809|1.4347769600809|1.4347769600809|1.3700800261505|1.3700800261505|1.3700800261505|1.3700800261505|1.3700800261505|1.3591050223077|1.3591050223077||1.3235055688979|1.2956588198607|1.2956588198607|1.2956588198607|1.2956588198607||1.2956588198607|1.2956588198607|1.2956588198607|1.2913431050451|1.2876035043566|-1.6728470897848|-1.6728470897848|-1.6728470897848|-1.7198856446671|-1.8891229401615|-2.0776365742183|-2.0812073399729|-2.2173916707444|-2.2173916707444|-2.223324180754|-2.2283601110865|-2.2317334750945|-2.2361482359363|-2.2414980439559|-2.247442394298|-2.2527136601802|-2.2609041176236|-2.2672267183105|-2.2790297120192||-2.2888107530914|-2.293123045745|-2.3012478784085|-2.3178310874834|-2.3243677752696|-2.3377420126821|-2.3540466162259|-2.3770518537688|-2.4162797658893|-2.4339775078002|-2.4510862289207|-2.4787624476504|-2.5139583082278|-2.5581758520426|-2.5745874375683|-2.5745874375683|-2.5745874375683|-2.5745874375683|-2.5745874375683|-2.5745874375683|-2.5745874375683|-2.5745874375683|-2.5745874375683|-2.5745874375683|-2.5745874375683|-2.5745874375683|-2.627985990774|-2.8340955848289|-2.8397824353032|-2.8397824353032|-2.8397824353032|-2.8397824353032|-2.8397824353032|-2.8397824353032|2.199130700026|2.081557882222|2.081557882222|2.081557882222|2.067064272466|2.0575158321225|2.0454621539473|2.0351878784762|2.0351878784762|2.0315194520251|2.0315194520251|2.0315194520251||2.0315194520251|2.0315194520251|2.0315194520251|2.0315194520251|2.0315194520251|2.0315194520251||2.0315194520251|2.0130215919565|2.0069129242446||1.9764588821757|1.9730653220667|1.9536978985368|1.9536978985368|1.9243309923343|1.9068121323245|1.8911246733817||1.8883609194395|1.8835119427174|1.8782987684048|1.8782987684048|1.8567763029838|1.8567763029838|1.8443068728739||1.8195632945491|1.786514813259|1.7591274916626|1.7439194585987|1.4460492502553|1.4460492502553|1.4460492502553||||1.4460492502553|1.4460492502553|1.4299435627574|1.2871040052964|1.2002249876268|1.2002249876268|1.2002249876268|1.1517845499345|1.1517845499345|1.1517845499345|1.1441784385438|1.1441784385438||1.1441784385438|1.1441784385438|1.1441784385438|1.1441784385438|1.1441784385438|1.1441784385438|1.1441784385438|1.1441784385438|1.1441784385438|1.0753093365823|-1.2635714380946|-1.2635714380946|-1.2635714380946|-1.289690550721|-1.3123227849672||-1.3653031670462
06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP|-17.200061068724|-17.200061068724|-17.200061068724|-17.200061068724|-17.200061068724|-17.312289699129|-17.467543690526|-17.515604223503|-17.567337475102|-17.876486312329|-17.968233226603|-18.110909169323|-18.269826863938|-18.269826863938|-18.269826863938|-18.269826863938|-18.595085116154|-18.786381362091|-18.786381362091|-18.786381362091|-18.786381362091|-18.786381362091|-18.786381362091|-18.786381362091|-18.786381362091|-18.786381362091|-18.786381362091|-18.786381362091|-18.786381362091|-18.786381362091|-18.786381362091|-18.85486806566|-19.092164431832|18.410165537996|18.410165537996|18.410165537996||18.410165537996|18.259044468216|18.259044468216|||18.259044468216|18.092271182065|-18.471511526291|-18.471511526291|-18.471511526291|-18.471511526291|-18.471511526291|-18.471511526291|-18.471511526291|-18.471511526291|-18.471511526291|-18.471511526291|-18.471511526291|-18.47847163847|-18.47847163847|-18.555797374179|-18.555797374179|-18.555797374179|-18.555797374179|-18.555797374179|-18.555797374179|-18.555797374179|17.652750467615|17.652750467615|17.652750467615|17.652750467615|17.652750467615|17.652750467615|17.652750467615|17.652750467615|17.652750467615|17.652750467615|17.652750467615|17.652750467615|17.652750467615|17.652750467615|17.652750467615|17.652750467615|17.487155292553|17.487155292553|17.487155292553|17.487155292553|17.487155292553|17.487155292553|17.487155292553|17.487155292553|17.487155292553|17.487155292553|17.487155292553|17.487155292553|17.487155292553|17.444519918209|17.444519918209|17.444519918209|17.407245019018|-18.016933414472|-18.016933414472|-18.016933414472|-18.016933414472|-18.093260629456|-18.415288880446|-18.493933310088|-18.651036066011|-18.682261672501|-18.690568198632|-18.770076369656|18.172677219593|18.172677219593|18.172677219593|18.172677219593|18.172677219593|18.172677219593|18.172677219593|17.941030807719|-18.56732343683|-18.56732343683|-18.56732343683|-18.56732343683|-18.56732343683|-18.56732343683|-18.56732343683|-18.573096257143|-18.573096257143|-18.573096257143|-18.678996065913|18.051075688363|18.051075688363|18.051075688363|18.029805968603|17.900340104987|17.887599866577|17.796879257304|17.759508033813|17.759508033813|17.759508033813|17.759508033813|17.701676152614|17.699997545269|17.699997545269|17.699997545269|17.699997545269|17.699997545269|17.699997545269|17.699997545269|17.699997545269|17.699997545269|17.699997545269|17.699997545269|17.699997545269|17.699997545269|17.699997545269|17.699997545269|17.699997545269|17.689442132344|17.636880528518|17.568755612979|17.026747029355|17.026747029355|17.026747029355|16.751663576588|16.751663576588|16.694069954008|16.691468022764|16.676210693187|16.53833434653|16.53833434653|16.53833434653|16.398148934838|16.357110465894|16.238476291111|16.048704353884|-16.556365686741|-16.556365686741|-16.556365686741|-16.556365686741|-16.62762377669|-16.652764295285|16.185083958877|16.185083958877|16.185083958877|16.185083958877|16.185083958877|16.185083958877|16.185083958877|16.083272491513|16.083272491513|16.083272491513|16.083272491513|16.083272491513|16.083272491513|16.083272491513|16.083272491513|16.083272491513|16.083272491513|15.956969405344|15.864410878476|15.641011451413|15.589151410323|15.589151410323|15.384056016319|15.130617535239|15.029575308302|14.968972850882|14.943547132382|14.943547132382|14.891234577625|14.891234577625|14.891234577625|14.891234577625|14.891234577625|14.891234577625|14.638594138323|14.616524841718|14.604085871833|14.439913110885|-15.317178194789|-15.317178194789|||-15.317178194789|-15.317178194789|-15.317178194789|-15.317178194789|-15.317178194789|-15.317178194789|-15.317178194789|-15.317178194789|-15.317178194789|-15.964087107742|-16.128934228082|-16.128934228082|-16.965482698171|16.318220535303|16.318220535303|16.318220535303|16.286911027724|16.147665036515|16.147665036515|16.147665036515|16.147665036515|16.147665036515|16.147665036515|16.147665036515|16.045739505904|16.002211091935|15.754927911572|15.754927911572|15.754927911572|15.754927911572|15.754927911572
06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP|207.1357209834|203.84524553712|196.60582837457|195.64536486064|192.89041819018|192.89041819018|192.89041819018|192.48148426836|192.48148426836|192.48148426836|192.48148426836|192.48148426836|192.48148426836|192.48148426836|192.48148426836|192.48148426836|192.48148426836|187.45164918707|187.04172258355|187.04172258355|187.04172258355|187.04172258355|183.67969481126|181.99097827207|181.99097827207|180.02330529172|176.4314445597|176.05716452135|173.81907287719|170.16564280327|165.81737716259|-183.46452224231|-183.46452224231|-183.46452224231|-183.46452224231|-183.46452224231||-183.46452224231|-183.46452224231|-183.46452224231|||-183.46452224231|-183.46452224231|-183.46452224231|-183.46452224231|-183.46452224231|-183.46452224231|-183.46452224231|-183.46452224231|-183.46452224231|-188.19391343302|-192.81636986363|-192.81636986363|-192.81636986363|-192.81636986363|-192.81636986363|-192.81636986363|-193.97374836193|-198.65971836764|-200.0885790158|-205.93175107116|-213.03527642482|-213.26141655438|-218.62379532383|195.25278627032|195.25278627032|195.25278627032|195.25278627032|195.25278627032|195.25278627032|195.25278627032|195.25278627032|195.25278627032|195.25278627032|195.25278627032|195.25278627032|195.25278627032|195.25278627032|195.25278627032|188.94754030036|186.83564289035|186.83564289035|186.83564289035|186.83564289035|177.47293501896|-202.24556581171|-202.24556581171|-202.24556581171|-202.24556581171|-202.24556581171|-208.07285141052|-212.71428154907|-214.00475405545|-215.23549909762|-215.23549909762|189.84465282505|189.84465282505|189.84465282505|187.10516980561|177.92796339893|176.28575924178|176.28575924178|159.03974096797|-176.99854415542|-176.99854415542|-176.99854415542|-176.99854415542|-176.99854415542|-176.99854415542|-176.99854415542|-176.99854415542|-176.99854415542|-176.99854415542|-176.99854415542|-176.99854415542|-176.99854415542|-178.57616407216|166.21012971322|166.21012971322|166.21012971322|166.21012971322|166.21012971322|165.93472348221|165.93472348221|164.39414364506|163.5823804715|162.51374794143|-177.82791281952||-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-177.82791281952|-178.43017549796|-178.43017549796|-178.43017549796|-178.43017549796|-178.43017549796|-178.43017549796|-178.43017549796|-178.43017549796|-178.43017549796|-178.43017549796|-178.43017549796|-180.06471094273|-180.06471094273|-180.06471094273|-180.94034230724|-180.94034230724|-180.94034230724|-183.21149484333|163.88655810253|163.88655810253|163.88655810253|161.45174275389|158.97970433755|154.74411779558|153.51569118671|151.56258171199|151.56258171199|145.09086733264|145.09086733264|145.09086733264|145.09086733264|145.09086733264|145.09086733264|145.09086733264|142.64540831692|138.70600856285|136.94001053153|136.3000052591|131.83334256762|129.73704170247||128.36488950368|128.36488950368|128.36488950368|128.36488950368|128.36488950368|127.9276538173|125.40850356327|124.15389488258|-143.7472206221|-143.7472206221|-143.7472206221|-143.7472206221|-143.7472206221|-143.7472206221||-143.7472206221|-144.18580077599|-146.00469371947|-146.00469371947|-146.18678366207|-146.18678366207|-146.18678366207|-146.18678366207|-146.18678366207|||-146.18678366207|-146.18678366207|-146.18678366207|-146.18678366207|-146.18678366207|-146.18678366207|-146.18678366207|-147.11825277215|-147.11825277215|-154.46472530239|125.74847953858|125.74847953858|123.04934814486|123.04934814486|123.04934814486|123.04934814486|123.04934814486|123.04934814486|123.04934814486|123.04934814486|123.04934814486|123.04934814486|123.04934814486|-137.97014183514|-137.97014183514|-137.97014183514|-137.97014183514|-137.97014183514|-137.97014183514|-137.97014183514|-137.97014183514
06028|26083|/equities/duni|MSCI_EU_SMALLCAP|-102.405176832|-102.405176832|-102.405176832|-102.405176832|-103.11130725203|-104.01256361337|-106.11951309146|-106.45328312038|-106.45328312038|-106.45328312038|-106.45328312038|101.88273600624|101.88273600624|101.88273600624|101.88273600624|101.88273600624|101.88273600624|101.88273600624|101.88273600624|101.48081397001|101.16757497726|99.863969484278|-106.46917358923|-106.46917358923|-106.91019711547|101.48709815769|101.48709815769|101.48709815769|101.48709815769|101.48709815769|101.48709815769|101.48709815769|101.48709815769||101.21899778344|100.80999821533|||100.38888792317|99.276541119604||||98.718378258843|98.375977199495|97.995530730288|97.383922185943|96.580762585883|-100.65445525779|-100.65445525779|-100.65445525779|-100.65445525779|-100.65445525779|-100.65445525779|-100.65445525779|-100.65445525779|-100.65445525779|-100.65445525779|-100.65445525779|-100.65445525779|-100.65445525779|-100.65445525779|-100.65445525779|-100.65445525779|-100.65445525779|-100.65445525779|-100.95056279076|-100.95056279076|-101.93951387287|-103.13279141189|-104.10865898928|-105.63184060875|-106.15759965914|-106.83067196759|-108.00074205302|102.52294179469|102.52294179469|102.52294179469|102.52294179469|102.52294179469|102.52294179469|102.52294179469|102.52294179469|102.52294179469|101.05882794624|97.976471342044|-97.438965628431|-97.438965628431|-97.438965628431|-97.438965628431|-97.438965628431|-97.438965628431|-97.798849765775|-98.265082062995|-98.265082062995|-98.265082062995|-98.265082062995|-98.265082062995|-98.527263087152|-98.527263087152|-99.335848722324|94.415714826624|94.415714826624|94.415714826624|94.167459901219|93.402735003768|93.146620091504|93.146620091504|93.146620091504|92.901798575792|92.752764883149|92.752764883149|92.752764883149|92.752764883149|92.752764883149|92.080845716384|89.990552261481|-93.515288008146|-93.515288008146|-93.515288008146|-93.515288008146|-93.515288008146|-93.515288008146|-93.515288008146|-93.515288008146|-93.515288008146|-93.515288008146|-93.515288008146|-93.515288008146|-93.515288008146|-93.515288008146|-93.515288008146|-93.515288008146|-93.515288008146|-93.515288008146|-93.866984302128|-94.041092906092|-94.144706392456|-94.144706392456|-94.144706392456|-94.144706392456|-94.144706392456|-94.144706392456|-94.144706392456|-94.144706392456|-94.144706392456|-94.444115585937|-94.804575755479|-95.016192571192|-95.940217274062|-95.950239889746|-96.344402024928|-96.344402024928|-96.344402024928|-96.344402024928|-96.344402024928|-96.344402024928|-96.344402024928|-96.344402024928|-96.344402024928|-96.344402024928|-97.91840049095|-97.91840049095|-97.948219207339|-98.292693037802|-98.292693037802|-98.292693037802|-98.292693037802|-98.292693037802|-98.338812754552|-98.338812754552|-98.338812754552|-99.037565997354|-99.602851447255|-99.875391598974||-100.1726593667|-100.48073542711|-101.00081425902|-101.63424026962|96.15124339435|96.15124339435|96.15124339435|96.15124339435|96.15124339435||96.15124339435|96.15124339435|96.15124339435|96.15124339435|96.15124339435||96.15124339435|96.15124339435|96.15124339435|96.15124339435|96.15124339435|96.15124339435|96.15124339435|96.15124339435|-101.10176334405|-101.10176334405|-101.10176334405|-101.10176334405|-101.10176334405|-101.10176334405|-101.10176334405|-101.10176334405|-101.10176334405|-101.10176334405|-101.10176334405||-101.10176334405|-101.10176334405|-101.10176334405|-101.10176334405|-101.37322790081|-101.37322790081|-101.37322790081|||-101.37322790081|-101.37322790081|-101.37322790081|-101.37322790081|-101.37322790081|-101.37322790081|-101.37322790081|-102.31015826958|-102.31015826958|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572|96.279868979572
06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP|4.5331340654114|4.5331340654114|4.5331340654114|4.5331340654114|4.5331340654114|4.4938073697182|4.4938073697182|4.3658970001111|4.3637744986094|4.3202783390211|4.3202783390211|4.3202783390211|4.3202783390211|4.3202783390211|4.3202783390211|4.3202783390211|4.3202783390211|4.3202783390211|4.3202783390211|4.3202783390211|4.3202783390211|4.3202783390211|4.3202783390211|4.3202783390211|4.3202783390211|4.3202783390211|4.3120240846189|4.3120240846189|4.3120240846189|4.3067281835653|4.3067281835653|4.3067281835653|4.3067281835653|4.3067281835653|-4.5475553458325|-4.5475553458325||-4.5475553458325|-4.5475553458325|-4.5475553458325|||-4.5475553458325|-4.5475553458325|-4.5475553458325|-4.5475553458325|-4.5475553458325|-4.5675615409339|-4.5764573259845|-4.579361323429|-4.579361323429|-4.5956790490425|-4.6182543749585|-4.6738914991454|-4.6738914991454|-4.6738914991454|-4.6738914991454|-4.6738914991454|-4.6738914991454|-4.6738914991454|-4.6738914991454|-4.6738914991454|-4.6738914991454|-4.6738914991454|-4.6738914991454|-4.6738914991454|-4.7809903649307|-4.8399893208584|-4.8574882529666|-4.9460981711735|-5.0255256079953|-5.0710741318195|-5.0710741318195|-5.0710741318195|-5.0722704792905|-5.0722704792905|-5.0722704792905|-5.0722704792905|-5.0722704792905|-5.0722704792905|-5.0722704792905|-5.0722704792905|-5.0722704792905|-5.0722704792905|-5.0722704792905|-5.0722704792905|-5.0722704792905|-5.0722704792905|-5.0722704792905|-5.0722704792905|-5.0722704792905|-5.0722704792905|-5.0722704792905|-5.0722704792905|-5.0722704792905|-5.0722704792905|-5.0722704792905|-5.0722704792905|-5.0722704792905|-5.1186339220391|-5.1223848715287|-5.1223848715287|-5.1223848715287|-5.1223848715287|-5.1223848715287|-5.1223848715287|-5.1223848715287|-5.1223848715287|-5.1223848715287|-5.1223848715287|-5.1375702753919|-5.1375702753919|-5.1375702753919|-5.1375702753919|-5.1375702753919|-5.1375702753919|4.9268436919212|4.9268436919212|4.9268436919212|4.9268436919212|4.9268436919212|4.9268436919212|4.9268436919212|4.9268436919212|4.9268436919212|4.9268436919212|4.9268436919212|4.9268436919212|4.9268436919212|4.9268436919212|4.8698265564177|4.8546579247217|4.8546579247217|4.8546579247217|4.8546579247217|4.8546579247217|4.8546579247217|4.8546579247217|4.8546579247217|4.8546579247217|4.8546579247217|-5.0652661638597|-5.0652661638597|-5.0652661638597|-5.0652661638597|-5.0652661638597|-5.0759441093132|-5.0759441093132|-5.0759441093132|-5.0759441093132|-5.0759441093132|-5.0759441093132|-5.0759441093132|-5.0759441093132|-5.1146601256977|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.1574808541768|-5.2016426064636|-5.2016426064636|-5.2718250197465|-5.3784169800077|-5.447963225289|-5.4891256617659|-5.5318062357498|-5.5475625519833|-5.5711805031124|-5.6579784999758|-5.6992946949601|-5.6992946949601|-5.7068449615696|-5.7068449615696|-5.7576055658371|-5.8667840309176|-5.8680052928024|-5.8680052928024|-5.9961168690846|-6.1759632609869|-6.3849593028519|-6.5639156335045|-6.5639156335045|-6.5829106959424|-6.5881421142919|-6.5881421142919|-6.5881421142919|6.1216197748865|6.0674109215963|5.9459009165486|5.8990626829298|5.8990626829298|5.8786736744478|5.8786736744478|5.8786736744478|5.8786736744478|5.8786736744478|5.8786736744478|5.8786736744478|5.8786736744478|5.8786736744478|5.8786736744478|5.8786736744478|5.8196373005526|||-6.2229470268482|-6.2229470268482|-6.2229470268482|-6.2229470268482|-6.2229470268482|-6.2229470268482|-6.2229470268482|-6.2229470268482|-6.2229470268482|-6.2817745490863|5.9590978156957|5.9590978156957|5.9590978156957|5.9590978156957|5.9590978156957|5.9590978156957|5.9590978156957|5.9590978156957|5.9590978156957|5.9590978156957|5.8646640954635|5.8646640954635|5.8646640954635|5.8646640954635|5.8646640954635|5.8646640954635|5.8646640954635|5.8646640954635|5.8646640954635|5.8646640954635|5.8646640954635
06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP|-107.4843878202|-107.4843878202|-109.14376390558|-109.30962418013|-109.30962418013|-109.30962418013|-109.84957979447|-111.17731240862|-112.63034729023|-113.41392245012|-113.41392245012|-113.41392245012|-113.59324767542|-114.47299785111|-114.47299785111|-114.47299785111|-114.47299785111|-114.47299785111|-114.47299785111|-114.47299785111|-114.47299785111|-114.47299785111|-114.47299785111|-114.47299785111|-115.51480133802|107.46435927579|107.46435927579|107.46435927579|107.46435927579|107.46435927579|107.46435927579|107.46435927579|107.46435927579|107.46435927579|107.46435927579|107.46435927579||107.46435927579|105.32707001577|103.48563148589|||103.06744827571|103.06744827571|101.98605711529|101.6845078211|100.80500928351|99.916678338015|99.685195610218|99.672443042522|99.36183266417|99.36183266417|99.36183266417|99.36183266417|99.36183266417|98.624259787311|98.227646443987|98.227646443987|98.227646443987|98.227646443987|98.227646443987|98.227646443987|98.227646443987|98.227646443987|98.227646443987|98.227646443987|98.227646443987|98.227646443987|98.227646443987|98.227646443987|98.227646443987|98.227646443987|98.227646443987|98.227646443987|98.227646443987|98.227646443987|98.227646443987|98.227646443987|98.227646443987|98.227646443987|98.227646443987|98.227646443987|98.227646443987|98.195853242344|98.195853242344|95.550949318615|-104.55558406445|-104.55558406445|-104.55558406445|-104.55558406445|-104.60072246123|-104.60072246123|95.888342695308|95.888342695308|95.888342695308|95.888342695308|95.888342695308|95.888342695308|95.888342695308|95.888342695308|95.888342695308|95.888342695308|95.888342695308|94.653718344451|93.315240400898|91.684809782771|91.684809782771|91.684809782771|91.684809782771|91.684809782771|91.684809782771|88.719518853151|88.719518853151|86.932797962784|85.819775853288|-89.550250069154|-90.344723824939|-90.469414565742|-90.469414565742|-90.469414565742|-90.469414565742|-90.469414565742|-90.469414565742|-90.843794131477|-92.237549119746|-93.17505169528|-94.272278050772|-94.528668772621|-94.528668772621||-94.528668772621|-94.528668772621|-94.528668772621|-94.528668772621|-94.528668772621|-94.528668772621|-94.528668772621|-94.528668772621|-94.528668772621|-94.528668772621|-94.528668772621|-94.528668772621|-94.770743674087|-96.834159976959|-97.582401415506|-97.663775705407|-98.017625825285|-98.017625825285|-99.29736245195|-99.630402385305|-100.52822792432|-101.53691771186|-101.65768456632|-101.89742814362|-102.85824925436|-103.26635898795|-103.26635898795|-103.35150998661|-104.57390227394|-104.97597410345|-104.97597410345|-104.97597410345|-104.97597410345|-106.23997478644|-106.7721958178|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.12913422215|-107.47125609305|-108.51806622508|96.027617858492|96.027617858492|96.027617858492|96.027617858492|96.027617858492|96.027617858492|96.027617858492|96.027617858492|96.027617858492||93.851742914055|93.851742914055|93.851742914055|93.851742914055|93.227726359126|93.227726359126|93.227726359126|93.227726359126|93.227726359126|93.227726359126|93.227726359126|93.227726359126|92.708584250076|-100.6606166979||-100.6606166979|-100.6606166979|-100.6606166979|-100.6606166979|-100.6606166979|-100.6606166979|-100.6606166979|-100.6606166979|-100.6606166979|||-100.6606166979|-100.6606166979|-100.6606166979|-100.6606166979|-100.6606166979|-100.6606166979|-100.6606166979|-100.6606166979|-100.6606166979|-101.67290583146|-104.30878544397|-104.34864956082|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576|-105.5399668576
06031|961119|/equities/tobii-ab?cid=961119|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.66021109344417|0.66021109344417|0.62640748129281||0.62640748129281||-0.70296825141202|-0.70296825141202|||-0.70296825141202|||-0.70296825141202|-0.70296825141202|-0.70296825141202||-0.70296825141202|||-0.70296825141202||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP|-17.618697719326|-17.723947713098||-17.723947713098||||||||-19.598830114163||-19.826704408844|-19.826704408844||||-20.123005021633|||19.502772210901|-19.739142233724|||-19.908076506332|||-19.908076506332|19.400769209328|19.400769209328|18.983078187774|18.940086570128|||||||||||-19.250757858655|-19.250757858655|18.979157053209|18.291800388555|18.291800388555|18.290888769605|17.960987496352||||17.229985793405|||||16.923317255768|16.671463346252|16.670515007189|16.589459148171|16.534955783158|15.948838228947|15.674264902281||15.522518151786|-16.007244407465||-16.007244407465|-16.007244407465||||-16.007244407465||||15.302784529083|15.302784529083|15.175042588467||15.175042588467|||||||15.152275146961|||15.152275146961|-16.005249908765|15.846388256991|15.698210200164||||||||13.858037464527|13.858037464527|13.554907340773|13.554907340773|||||||||||13.554907340773|||||||||||||-13.665965032457|-13.665965032457|||-13.665965032457||-13.665965032457|||||-13.665965032457||||||-13.665965032457||-13.665965032457|-13.672549565484|-13.672549565484|-14.747276977091|||||||||||||||||||14.383025059669|14.318673186793|14.318673186793|||-14.290363146978||||-14.327070159071||-14.381188730788|-14.49839803134|-14.49839803134|-14.49839803134|-14.49839803134||-14.49839803134|-14.528220085685||-14.590244192089|-14.619160751728|-14.728346523713||||-14.728346523713|-14.740388779047|-14.740388779047||-14.740388779047||-14.740388779047|-14.740388779047|-14.740388779047|14.388456657857||||14.264396220811||13.793773048859|||13.41197063497||||||||12.978855949544||12.545995142606|12.545995142606|-13.293216296004||-13.293216296004|||||||13.575315241497|||||||||13.341461451497||||||
06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP|-132.96327699877|-132.96327699877|-132.96327699877|-133.3647523904|-135.87194803293|-136.62438729665|-138.82154584882|-143.14545739801|-143.14545739801|-143.14545739801|-143.14545739801|-143.14545739801|-143.14545739801|-145.04315234593|-145.04315234593|-149.89795230684|-150.46438433128|-159.51343765324|-159.51343765324|-159.87461005398|-159.87461005398|-160.5551307593|-161.72236717125|-163.41929041434|-166.63254575254|-166.73538568289|-166.73538568289|-166.73538568289|-166.73538568289|-166.73538568289|-166.73538568289|-168.7226500806|-168.91405818825||-170.57674013646|-171.90315494577|||-171.90315494577|-171.90315494577||||-171.90315494577|-172.78128072994|-173.05697994516|-173.8133042685|-174.74621687695|-174.74621687695|-174.74621687695|-174.74621687695|-174.74621687695|-176.89024046577|161.97136030465|161.97136030465|161.97136030465|161.97136030465|161.97136030465|161.97136030465|161.97136030465|161.97136030465|-176.62485977125|-176.62485977125|-176.62762383302|-178.7418001899|-179.02887546336|161.59581023747|161.59581023747|161.59581023747|161.59581023747|161.59581023747|161.59581023747|161.59581023747|161.59581023747|161.59581023747|161.59581023747|161.59581023747|161.59581023747|159.43177860272|159.43177860272|-181.2912535182|-181.2912535182|-181.2912535182|-181.2912535182|-181.2912535182|-181.2912535182|-181.2912535182|-181.2912535182|-181.2912535182|-181.2912535182|-181.2912535182|-181.2912535182|-181.2912535182|-181.2912535182|-181.2912535182|-181.2912535182|-181.2912535182|-181.2912535182|-181.2912535182|-185.05285021562|-185.05285021562|-185.05285021562|-185.05285021562|171.16374799616|171.16374799616|171.16374799616|171.16374799616|171.16374799616|171.16374799616|171.16374799616|170.92498287015|170.92498287015|169.67405639231|169.67405639231|167.86562109589|167.5117949446|166.98925552348|166.98925552348|166.76028272818|166.67318808236|166.67318808236|164.68686683088|164.44775952947|164.44775952947|164.44775952947|164.44775952947|164.44775952947|164.44775952947|164.44775952947|164.44775952947|164.28639252596|162.23487973669|161.12764279554|-176.14973773299|-176.14973773299|-176.14973773299|-176.14973773299|-176.14973773299|-176.14973773299|-176.14973773299|-176.14973773299|-176.14973773299|-176.14973773299|-176.14973773299|-176.14973773299|-177.98859680293|-181.88177117372|-182.06885605124|-182.06885605124|-185.85428789222|-186.05476991958|-187.01640830908|-187.93383967918|-187.93383967918|-190.93204103622|175.46813826973|175.46813826973|175.46813826973|175.46813826973|175.46813826973|175.46813826973|175.46813826973|175.46813826973|175.46813826973|175.02727065165|175.02727065165|175.02727065165|175.02727065165|175.02727065165|175.02727065165|175.02727065165|175.02727065165|175.02727065165|175.02727065165|-197.67250655512||-197.67250655512|-198.6027872653|-200.8142134979|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862||183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862||183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|183.66019514862|182.54465568135|180.1162796823|174.09587275626||170.4287476765|166.50972252277|165.6219147619|164.93546220289|-184.86929161249|-184.86929161249|-184.86929161249|||-184.86929161249|-184.86929161249|-184.86929161249|-184.86929161249|-184.86929161249|-184.86929161249|-184.86929161249|-189.46032282709|-190.06702112488|-191.36793191114|-191.36793191114|-193.45881798178|-194.37384843716|-194.37384843716|-196.30427604129|-196.6269681234|-202.05773303452|-202.74192103124|-202.74192103124|-202.74192103124|-202.74192103124|-202.74192103124|-202.74192103124|-202.74192103124|-202.74192103124|-202.74192103124|-202.74192103124|-202.74192103124|-206.23546153943|-208.43940747491|-210.38267361578
06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP|-0.11295139743552|-0.11979599825393|-0.12080666430406|-0.13084073787058|-0.13726748705599|-0.14727498583434|-0.15870553784831|-0.18459504334478|-0.1891605485902|-0.1891605485902|-0.2018617183302|-0.21050746680511|-0.43733052430564|-0.43755762053525|-0.43755762053525|-0.43755762053525|-0.44017515163726|-0.4412223827078|-0.4420992637591|-0.4420992637591|-0.4420992637591|-0.44236626864258|-0.44236626864258|-0.44236626864258|-0.44236626864258|-0.44236626864258|-0.44236626864258|-0.44236626864258|-0.44236626864258|-0.44236626864258|-0.44236626864258|-0.44236626864258|-0.44236626864258|-0.44236626864258|-0.44236626864258|-0.44236626864258|||-0.44236626864258|-0.45843557969964||||-0.45843557969964|-0.45843557969964|-0.45843557969964|-0.45843557969964|-0.4704297199813|-0.4704297199813|-0.49022746582467|-0.49547495996112|-0.50908330585288|-0.51287033222039|-0.53507814762679|-0.53517015838719|-0.54955016533641|-0.55822238668366|-0.57583044849684|-0.58336715326099|-0.58722483815676|-0.58722483815676|-0.58722483815676|-0.58722483815676|-0.58722483815676|-0.58722483815676|-0.58722483815676|-0.58722483815676|-0.58722483815676|-0.58722483815676|-0.58722483815676|-0.58722483815676|-0.58722483815676|-0.58722483815676|-0.58722483815676|-0.58722483815676|-0.58722483815676|-0.59838871163269|-0.62465413027495|-0.62887547607885|-0.62887547607885|-0.6311394207529|-0.67126601855532|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.6990751539828|-0.73616684533508|-0.75537983087865|-0.84219980469642|-0.91161093039974|-0.92782632425609|-0.94933665146632|-0.9527135655738|-0.9527135655738|-0.96359506751179|1.5921236154649|1.5800262355378|1.5775216262923|1.5775216262923|1.5775216262923|1.5514684365178|1.5331770674599|1.5331770674599|1.5331770674599|1.5331770674599|1.5331770674599|1.5331770674599|1.5331770674599|1.5331770674599|1.5331770674599|1.5331770674599|1.501957372916|1.501957372916|1.501957372916|1.501957372916|1.501957372916|1.4465152244659|1.4465152244659|1.4336995809153|1.4336995809153|1.4336995809153|1.4336995809153|1.4336995809153|1.4336995809153|1.4336995809153|1.4336995809153|1.4336995809153|1.4336995809153|1.4336995809153|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4305328477842|1.4231476507168|1.4213304376873|1.4213304376873|1.3991449714008|1.3829388155212|-1.4960107185223|-1.4960107185223|-1.4960107185223||-1.4960107185223|-1.4960107185223|-1.4960107185223|-1.4960107185223|-1.4960107185223|-1.4960107185223||-1.4960107185223|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354||-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354||||-1.503512624354|-1.503512624354|-1.503512624354|-1.503512624354|-1.520336524021|-1.520336524021|-1.5413784816081|-1.5413784816081|-1.6659648832709|-1.6659648832709|-1.6659648832709|-1.6832387907671|-1.7069875976958|1.4230157012924|1.4230157012924|1.4230157012924|1.4230157012924|1.4230157012924|1.4230157012924|1.4129063349283|1.3968967713589|-1.7128453325277|-1.7128453325277|-1.7128453325277|-1.7128453325277|-1.7128453325277|-1.7128453325277|-1.7128453325277|-1.7128453325277|-1.7480503597796
06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP|-4.6115251300652|-4.6115251300652|-4.6115251300652|-4.6115251300652|-4.6115251300652|-4.6115251300652|-4.6115251300652|-4.6115251300652|-4.6115251300652|-4.6115251300652|-4.6115251300652|-4.6115251300652|-4.6115251300652|-4.6115251300652|-4.6115251300652|-4.6115251300652|-4.6115251300652|-4.6115251300652|-4.6115251300652|-4.6115251300652|-4.6115251300652|-4.6115251300652|-4.6115251300652|-4.7727777955619|-4.8099750272473|-4.8099750272473|-4.8099750272473|-4.8099750272473|-4.8099750272473|-5.149694402134|3.5411421897433|3.5411421897433|3.5411421897433|3.5411421897433|3.5411421897433|3.5411421897433||3.5411421897433|3.5411421897433|3.5411421897433|||3.5411421897433|3.5411421897433|3.5411421897433|3.5411421897433|3.5411421897433|3.5411421897433|3.5411421897433|3.4842659930672|3.4842659930672|3.4842659930672|3.4842659930672|3.4842659930672|3.4842659930672|3.4842659930672|3.4842659930672|3.4842659930672|3.4842659930672|3.4842659930672|3.4842659930672|3.4842659930672|3.4842659930672|3.4842659930672|3.4458508734666|2.9361121129948|2.8432340761412|2.8432340761412|2.8432340761412|2.8432340761412|2.8432340761412|2.8432340761412|2.8432340761412|2.8432340761412|2.8432340761412|2.8432340761412|2.8432340761412|2.8432340761412|2.8432340761412|2.8432340761412|2.8432340761412|2.8432340761412|2.8432340761412|2.8432340761412|2.8432340761412|2.8432340761412|2.8432340761412|2.8432340761412|2.8432340761412|2.8432340761412|2.5193713396113|-3.8606648288917|-3.8606648288917|-3.8606648288917|-3.8606648288917|-3.8606648288917|-3.8606648288917|-3.8606648288917|-3.8606648288917|-3.8606648288917|-3.8968608470704|-3.9486341975294|-4.1171491303005|-4.1887211841519|-4.3398012366754|-4.382400246665|-4.382400246665|-4.4360142404938|-4.4360142404938|-4.4360142404938|-4.4360142404938|-4.4360142404938|-4.4360142404938|-4.4360142404938|-4.4360142404938|-4.4360142404938|-4.537238153606|-4.7279923589024|-4.9422138566213|3.6181808626897|3.6181808626897|3.6181808626897|3.6181808626897|3.6181808626897|3.6181808626897|3.6181808626897|3.6181808626897|3.6181808626897|3.6181808626897||3.6181808626897|3.6181808626897|3.6181808626897|3.6181808626897|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.5188014136165|3.2266695881783|-4.2377655452581|-4.2377655452581|-4.2377655452581|-4.4355451471377|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.5222074865278|-4.606036013914||-4.8597730787606|-4.8597730787606|-5.0098033648962|-5.1735472627916|-5.1735472627916|-5.1980524536015|-5.3530228026615|-5.3530228026615|-5.3530228026615|-5.3530228026615|-5.3530228026615|-5.4404809616127|-5.5705974788708|-5.6906126599944||-5.6906126599944|-5.6906126599944|-5.6906126599944|-5.6906126599944|-5.6906126599944|-5.6906126599944|-5.6906126599944|-5.6906126599944|-5.6906126599944|||-5.6906126599944|-5.733819548889|-5.7633002851299|-5.7633002851299|-5.7633002851299|-5.7633002851299|-5.7633002851299|-5.7633002851299|-5.7633002851299|-5.7990002205959|4.0121065108422|4.0121065108422|4.0121065108422|4.0121065108422|4.0121065108422|4.0121065108422|4.0121065108422|4.0121065108422|4.0121065108422|4.0121065108422|4.0121065108422|4.0121065108422|4.0121065108422|3.7186741264268|3.7073990406376|3.4263988933941|-6.7922776940593|-6.7922776940593|-6.7922776940593|-6.7922776940593|-6.7922776940593
06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP|3.2440732993832|3.2440732993832|3.2440732993832|3.2440732993832|3.2440732993832|3.2440732993832|3.2073035812103|3.0581150293045|2.9124014068156|2.9124014068156|2.8530509575539|2.8530509575539|2.8365010933007|-3.0887232098508|-3.0887232098508|-3.0887232098508|-3.0887232098508|-3.0887232098508|-3.0887232098508|-3.0887232098508|-3.0887232098508|-3.0887232098508|-3.0887232098508|-3.0887232098508|-3.1309146388292|-3.1806525717383|-3.1806525717383|-3.1806525717383|-3.2541695182197|-3.2893743393453|3.0050459799463|3.0050459799463|2.9556067185594||2.936724323426|2.936724323426|||2.9215485142021|2.9215485142021||||2.9169428267246|2.8947142404721|2.8621268716572|2.8173630466194|2.778625738856|2.7332506977152|2.6533182395599|2.6533182395599|2.6533182395599|2.6533182395599|2.6533182395599|2.6533182395599|2.6533182395599|2.6533182395599|2.6533182395599|2.6533182395599|2.6533182395599|2.6360202115003|2.6210223481858|2.6080248538878|2.6065831917554|2.5587591747476|-2.8688462031901|-2.8688462031901|-2.8688462031901|-2.8688462031901|2.6245912386076|2.6245912386076|2.6245912386076|2.6245912386076|2.6245912386076|2.6245912386076|2.6245912386076|2.6245912386076|2.6245912386076|2.6245912386076|2.6245912386076|-2.8756427602773|-2.8756427602773|-2.9111477883662|-2.9213287203406|-2.9509670567617|-2.960640206762|-2.960640206762|-2.9705514383265|-2.9705514383265|-2.9736769624464|-2.9736769624464|-2.9736769624464|-2.9872678572151|-2.9872678572151|-3.0274087118013|-3.0667874997306|-3.0683055548815|-3.0683055548815|-3.0728426209111|-3.0728426209111|-3.0728426209111|-3.0728426209111|-3.0728426209111|-3.0728426209111|-3.1059363143332|-3.1209292165314|-3.1424768359435|-3.1570854486108|-3.2149450294618|-3.2149450294618|-3.2300499934228|-3.2387222601608|3.0228630413212|3.0228630413212|3.0228630413212|3.0228630413212|3.0228630413212|3.0228630413212|3.0228630413212|3.0228630413212|3.0228630413212|3.0228630413212|3.0228630413212|3.0228630413212|3.0228630413212|3.0228630413212|3.0228630413212|3.0228630413212|3.0228630413212|3.0228630413212|3.0058903123994|3.0058903123994|3.0058903123994|3.0055446785975|2.929938572677|2.8830428587419|2.8253492071577|2.8253492071577|-3.101861277402|-3.101861277402|-3.101861277402|-3.101861277402|-3.101861277402|-3.101861277402|-3.101861277402|-3.1280681327322|-3.1776310685983|-3.1860093822275|-3.1860093822275|-3.1860093822275|-3.1860093822275|-3.1860093822275|-3.1860093822275|-3.1860093822275|-3.1860093822275|-3.1860093822275|-3.1860093822275|-3.1860093822275|2.8634713306047|2.852968310208|2.7817424391054|2.719491730613|2.6639907608237|2.606989609953|-2.8336629257305|-2.8336629257305|-2.8336629257305|-2.8336629257305|-2.8336629257305|-2.8336629257305|-2.8336629257305|-2.8336629257305|-2.8336629257305|-2.8336629257305|-2.8336629257305||-2.9140700350981|-2.9526332628706|-3.0393556832258|2.6908572560249|2.6908572560249|2.6908572560249|2.6908572560249|2.6610635260408|2.6205150926185|2.6041937445189|2.6041937445189|2.6041937445189|2.5999871678511|2.5999871678511|2.5999871678511||2.5333191098283|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389|-2.838340453389||-2.8800449681311|-3.0897166543569|-3.131144343382|-3.131144343382|-3.131144343382|-3.131144343382|-3.131144343382|||-3.131144343382|-3.131144343382|-3.131144343382|-3.131144343382|-3.131144343382|-3.131144343382|-3.131144343382|-3.131144343382|-3.131144343382|-3.3161880159442|-3.516875600822|-3.6354730394231|-3.7131366361895|-3.7611796447214|3.4005197023436|3.4005197023436|3.4005197023436|3.4005197023436|3.4005197023436|3.4005197023436|3.4005197023436|3.4005197023436|3.4005197023436|3.3308275248258|3.285953426455|3.285953426455|3.285953426455|3.2854456402325|3.2854456402325|3.2497452605061|3.2466891196362
06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP|210.09105450145|210.09105450145|210.09105450145|210.09105450145|210.09105450145|210.09105450145|210.09105450145|210.09105450145|210.09105450145|210.09105450145|210.09105450145|210.09105450145|210.09105450145|210.09105450145|210.09105450145|210.09105450145|210.09105450145|203.60117166828|198.72352407586|194.41502675096|193.88419510853|193.88419510853|193.88419510853|187.2046612317|182.77740442031|181.80543152777|181.80543152777|180.50603503086|178.70934174544|178.70934174544|178.70934174544|178.70934174544|178.70934174544|177.46593510317|175.57809888678|175.57809888678||175.57809888678|175.15344558112|173.19271443014|||171.42523588212|168.70582002039|165.67314183309|164.56257230944|164.56257230944|164.56257230944|164.56257230944|164.08063064357|163.37847832331|159.7983119608|158.2870097294|156.23001047135|155.61853849153|155.61853849153|152.43399921146|152.43399921146|149.0897017914|149.0897017914|149.0897017914|147.59064653296|147.59064653296|147.59064653296|147.59064653296|147.59064653296|147.59064653296|147.59064653296|147.59064653296|147.59064653296|147.59064653296|147.59064653296|147.59064653296|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-161.83387172232|-162.31540624311|-163.55853325264|-163.55853325264|-163.88726696854|-167.8858503223|-171.18427593184|-173.57141634571|162.59970196311|162.59970196311|162.59970196311|162.59970196311|162.59970196311|161.04411176647|159.39346328273|157.50385131322|156.56371346437|156.56371346437|156.56371346437||153.83746466066|152.38607082793|151.45070276668|151.45070276668|149.54522631357|148.18358191063|146.55998039896|146.55998039896|145.47775820289|143.11973167563|140.31941477635|140.31941477635|140.25805916038|140.25805916038|140.25805916038|140.25805916038|140.25805916038|140.25805916038|140.25805916038|140.25805916038|140.25805916038|140.25805916038|140.06450933049|-154.56199554982|-154.56199554982|-154.56199554982|-155.13555467992|-157.10617593558|-159.0846361985|-161.59404191598|-163.79337956756|-169.3037511756|-172.35604661501|-172.35604661501|-172.35604661501|-172.35604661501|-172.35604661501|-172.35604661501|-172.35604661501|-172.35604661501|-172.35604661501|-172.35604661501|-173.49561260581|155.92213216879|155.92213216879|155.92213216879|155.92213216879|155.92213216879|155.92213216879|155.92213216879|155.92213216879|155.92213216879|155.92213216879|155.6134788312|152.05941939768|-168.93000569773|-168.93000569773|-168.93000569773|-168.93000569773|-168.93000569773|-168.93000569773|-168.93000569773|-168.93000569773|-168.93000569773||-168.93000569773|-168.93000569773|-168.93000569773|-168.93000569773|-168.93000569773|-169.08894013946|-169.08894013946|-169.08894013946|-169.08894013946|-169.08894013946|-169.08894013946|-169.08894013946|-169.52871754882|-169.52871754882||-169.52871754882|-169.52871754882|-169.52871754882|-169.52871754882|-169.52871754882|-169.52871754882|-169.52871754882|-169.52871754882|-169.52871754882|||-169.52871754882|-169.52871754882|-169.52871754882|-169.52871754882|-169.52871754882|-169.52871754882|-169.52871754882|-169.52871754882|-169.52871754882|-171.76524494221|153.73256415037|153.73256415037|153.73256415037|153.73256415037|153.73256415037|153.73256415037|153.73256415037|149.8734912918|149.8734912918|149.8734912918|149.8734912918|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952|147.42195448952
06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP|33.860536848445|33.860536848445|33.483927924257|32.858968310168|32.858968310168|32.858968310168|32.858968310168|32.151631837212|31.654590930235|31.402324188299|-33.242875369599|-33.242875369599|-33.242875369599|-33.242875369599|-33.242875369599|-33.242875369599|-33.242875369599|-33.242875369599|-33.242875369599|-33.242875369599|-33.242875369599|-33.242875369599|-33.242875369599|-33.436527234769|-33.760030727096|31.76601306339|31.76601306339|30.874227968534|30.874227968534|30.874227968534|29.885254506358|29.336939746636|29.336939746636|29.336939746636|28.835488670951||||-27.914076316332|-27.914076316332||||-27.914076316332|-28.160085029045|-28.233427598122|-28.492696525922|-28.675219591316|27.296272807903|27.296272807903|27.296272807903|27.296272807903|27.296272807903|27.296272807903|27.296272807903|27.245857085991|26.895398288091|26.650442076082|26.402089084072|26.402089084072|-28.136782834318|-28.136782834318|-28.136782834318|-28.136782834318|-28.136782834318|-28.293647551301|-28.437385744257|-29.452651335578|-29.530724024089|27.959101169116|27.959101169116|27.959101169116|27.959101169116|27.959101169116|27.959101169116|27.959101169116|27.959101169116|27.959101169116|27.959101169116|27.959101169116|27.959101169116|27.959101169116|27.959101169116|27.678213151893|27.678213151893|27.309125618362|27.04624992413|-27.451272989996|-27.451272989996|-27.451272989996|-27.451272989996|26.506796137226|26.506796137226|26.506796137226|26.506796137226|26.506796137226|26.506796137226|26.506796137226|26.506796137226|26.465885550592|26.184426857628|26.184426857628|26.133918600859|-27.193306939476|-27.193306939476|-27.193306939476|-27.193306939476|-27.193306939476|-27.193306939476|-27.193306939476|-27.372955650285|-27.372955650285|-27.372955650285|-27.372955650285|-27.394383941924|-27.394383941924|-27.394383941924|-27.61598251797|-27.919113553322|-27.919113553322|-28.142424657949|-28.142424657949|-28.174915608441|-28.483240455031|-28.754136559567|-28.754136559567|-28.754136559567|-28.774040431006|-29.09337776924|-29.584309459006|-29.765898996233|-30.164888282219|28.614421657242|28.614421657242|28.614421657242|28.614421657242|28.575829686841|28.575829686841|28.467587883958|28.147320040607|28.083132488356|-29.25237340523|-29.25237340523|-29.25237340523|-29.25237340523|-29.77485984777|-30.163733312538|-30.259263102899|-30.259263102899|-30.259263102899|-30.259263102899|-30.259263102899|-30.259263102899|-30.332513668681|-30.569460182879|-30.596864842453|-30.596864842453|-30.674293040212|-30.680609007157|-30.680609007157|-30.722373884237|-30.722373884237|-30.722373884237|-30.722373884237|-30.722373884237|-30.722373884237|-30.722373884237|-30.722373884237|-30.722373884237|-30.722373884237|-30.722373884237|-30.722373884237|-30.722373884237|-30.722373884237|-30.916525859873|-31.373918342635|-31.39324262412|-31.427875984661|-31.427875984661|-31.427875984661|-31.427875984661|-31.427875984661|-31.427875984661|-31.427875984661|-31.427875984661|-31.427875984661|-31.769863540323|-32.183180948531|-32.353534429642|-32.503128379182|-32.503128379182|-32.886809394973|-33.377011032256|-33.518900574747|31.061779049041|31.061779049041|31.061779049041|31.061779049041|31.061779049041|31.061779049041|31.061779049041|31.061779049041|31.061779049041|30.746423115335|30.548803503869|-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475||-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475|||-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475|-32.435680812475|-34.603534108927|-36.698370808286||35.324258769626|35.324258769626|35.324258769626|35.324258769626|35.043621448537|34.763223637867|34.763223637867|34.763223637867|34.763223637867|34.763223637867|33.998024187406|33.358918094988|-34.863175612298|-34.863175612298|-34.863175612298|-34.863175612298|-34.863175612298|-34.863175612298|-34.863175612298
06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP|-2.2576659525681|-2.2576659525681|-2.2576659525681|-2.2576659525681|-2.2576659525681|-2.2576659525681|-2.2935177181881|-2.338075409854|-2.4095280816429|-2.4264202835684|2.1941352733611|2.1941352733611|2.1941352733611|2.1941352733611|2.1941352733611|2.1941352733611|2.1941352733611|2.1941352733611|2.1868170641792|2.1678522320734|2.1445580027883|2.1070087510551|2.0827876150835|2.0822151468001|2.0822151468001|2.0822151468001|2.0822151468001|2.0822151468001|2.0822151468001|2.0482945360301|2.0477444198886|2.0477444198886|2.0477444198886||2.0477444198886|2.0477444198886|||2.0477444198886|2.0477444198886||||1.9922159542816|1.9380177513512|1.9300401027645|1.9300401027645|1.9300401027645|1.9300401027645|1.9300401027645|1.9300401027645|1.9133940369538|1.9133940369538|1.9133940369538|1.9133940369538|1.9133940369538|1.9133940369538|1.9133940369538|1.9133940369538|1.9133940369538|1.9133940369538|1.9133940369538|1.9133940369538|1.9133940369538|1.9133940369538|1.9133940369538|1.9133940369538|1.9133940369538|1.9133940369538|1.9133940369538|1.8813537213415|1.8813537213415|-2.0636075454508|-2.0636075454508|-2.0636075454508|-2.0636075454508|-2.0636075454508|-2.0636075454508|-2.0636075454508|-2.0636075454508|-2.0636075454508|-2.0636075454508|-2.0747861749104|-2.1053316220231|-2.1053316220231|-2.1053316220231|-2.1053316220231|-2.121114082098|-2.121114082098|-2.121114082098|-2.121114082098|-2.121114082098|-2.121114082098|-2.121114082098|-2.121114082098|-2.121114082098|-2.121114082098|-2.121114082098|-2.121114082098|-2.121114082098|-2.121114082098|-2.121114082098|-2.121114082098|-2.1409600255224|-2.1576481369951|-2.1576481369951|-2.1580534012029|-2.1704270576577|-2.1704270576577|-2.1704270576577|-2.1704270576577|-2.1704270576577|-2.1704270576577|-2.1704270576577|-2.1704270576577|-2.1704270576577|-2.1704270576577|-2.1704270576577|-2.196738128633|-2.196738128633|-2.196738128633|-2.196738128633|2.0262900951207|2.0262900951207|2.0262900951207|2.0262900951207|2.0262900951207|2.0262900951207|2.0262900951207|2.0262900951207|2.0210597937409|2.0210597937409|2.0210597937409|2.0108997231395|2.0090551912421|2.0044788653622|2.0044788653622|2.0044788653622|2.0044788653622|-2.0594666397197|-2.0594666397197|-2.0594666397197|-2.0594666397197|-2.0594666397197|-2.0594666397197|-2.0607407198596|1.950341585162|1.950341585162|1.950341585162|1.950341585162|1.950341585162|1.950341585162|1.950341585162|1.950341585162|1.950341585162|1.950341585162|1.950341585162|1.950341585162|1.950341585162|1.950341585162|1.950341585162|1.9498239919904|1.9164711154571|-2.0624788467723|-2.0624788467723|-2.0624788467723|-2.0624788467723|-2.0624788467723|-2.0624788467723|-2.0624788467723|-2.0624788467723|-2.0624788467723|-2.0729421337715|-2.0729421337715|-2.0729421337715||-2.10004680248|-2.1143853144723|-2.1303170077092|-2.1550889321912|-2.1550889321912|-2.1789183310948|-2.1789183310948|-2.1808536772686|-2.1898373238199|-2.2000970964027|-2.2170522880104|-2.223955942756|-2.223955942756|-2.223955942756|-2.223955942756||-2.2396177335647|-2.275908547868|-2.3043984640855|-2.3365695480092|-2.3365695480092|-2.3365695480092|-2.3365695480092|-2.3365695480092|-2.3365695480092|-2.3365695480092|-2.3365695480092|-2.3779660599743|-2.4386984756501|-2.4386984756501|-2.4386984756501|-2.4879982792571|-2.5349980684602|-2.542883780422|-2.542883780422||-2.542883780422|-2.542883780422|-2.542883780422|-2.542883780422|-2.542883780422|-2.542883780422|-2.542883780422|||-2.542883780422|-2.542883780422|-2.542883780422|-2.542883780422|-2.542883780422|-2.542883780422|-2.542883780422|-2.5613070702138|-2.5613070702138|-2.6845078573826|-2.7085218193416|-2.7085218193416|-2.7085218193416|-2.7085218193416|-2.7085218193416|-2.7085218193416|-2.7085218193416|-2.7085218193416|-2.7085218193416|-2.7085218193416|-2.7085218193416|-2.718357483798|-2.7309659977678|-2.7309659977678|-2.7313509671692|-2.7334282464419|-2.7334282464419|-2.7334282464419|-2.7334282464419|-2.7334282464419|-2.7334282464419
06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP|-3.4610018533982|-3.48489972535|-3.48489972535|-3.48489972535|-3.4917969310114|-3.4917969310114|-3.4917969310114|-3.4917969310114|-3.4917969310114|-3.4917969310114|-3.4917969310114|-3.5764410853198|-3.6304901573184|-3.671310224463|-3.671310224463|-3.671310224463|-3.671310224463|-3.671310224463|-3.671310224463|-3.6990685697358|-3.6990685697358|-3.6990685697358|-3.6990685697358|-3.8070206505238|-3.8650229487352|-3.9555811256758|-4.018423487808|-4.0865816165625|-4.1356462294988|-4.1807179909207|-4.2192736578546|-4.2192736578546|-4.2192736578546|-4.2278041787238|-4.2597823217281|-4.3547581649233||-4.383064638289|-4.3936621059063|-4.3936621059063|||-4.3936621059063|-4.4315690452393|-4.4446780575899|-4.4446780575899|-4.4446780575899|-4.4446780575899|-4.4446780575899|-4.4941734186734|-4.4941734186734|-4.4941734186734|-4.4941734186734|-4.4941734186734|-4.4941734186734|-4.4941734186734|-4.4941734186734|-4.4941734186734|-4.4941734186734|-4.4941734186734|-4.5786534548249|-4.5786534548249|-4.5786534548249|-4.6757260031663|-4.7775938490245|-4.7775938490245|-5.0098266048799|-6.3248072645808|-7.3731191977025|7.179311846786|-7.36281409694|-7.36281409694|-7.36281409694|-7.36281409694|-7.36281409694|-7.36281409694|-7.4220154598161|-7.4489060855358|-7.4837846729987|-7.5247957968703|-7.5247957968703|-7.5631062746038|-7.6201182206461|-7.6238045225512|-7.6238045225512|-7.6238045225512|-7.6238045225512|-7.6238045225512|-7.6238045225512|-7.6238045225512|-7.7286718962337|-7.8068577578493|-7.8200711824801|-7.8200711824801||-8.0284125648501|-8.1215693511965|-8.3128551154669|-8.4176168076789|-8.4706850970891|-8.5428211204685|-8.5428211204685|-8.5920236367293|-8.6099506195119|-8.6099506195119|-8.6099506195119|-8.6310557585878|8.2164140075875|8.2164140075875|8.2164140075875|8.2164140075875|-8.5968227138943|-8.5968227138943|-8.5968227138943|-8.5968227138943|-8.5968227138943|-8.5968227138943|-8.5968227138943|-8.5968227138943|-8.7564692752037|-8.7724617433038|-8.7724617433038|-8.7724617433038|-8.9188464693987|-8.9580548583341||-8.9580548583341|-8.9580548583341|-8.9580548583341|-8.9580548583341|-8.9580548583341|-8.9580548583341|-9.3061726688094|8.8214744860655|8.7044163605378|8.6571290118613|8.5456992369137|8.3218877294817|8.2198754923386|-8.4826663890702|-8.4826663890702|-8.4826663890702|-8.4826663890702|-8.4826663890702|-8.4826663890702|-8.4826663890702|-8.5986006661234|-8.5986006661234|-8.6089615813351|-8.6089615813351|-8.6089615813351|-8.6089615813351|-8.6089615813351|-8.6089615813351|8.2727502741595|8.2727502741595|8.2727502741595|8.2727502741595|8.2727502741595|8.2727502741595|8.0952774063503|7.9942318029064|7.9942318029064|7.933590790393|7.8384340038587|7.7349270439467|7.5015852557643|-8.0396486898848|-8.0396486898848|-8.0396486898848|-8.0396486898848|-8.0396486898848|-8.0396486898848|-8.0396486898848|-8.0396486898848|-8.1679431752572|-8.1860479068105|7.7140479676197|7.7140479676197|7.7140479676197|7.7140479676197|7.7140479676197|7.7140479676197|7.7140479676197|7.6350532231805|-7.9968995426222|-7.9968995426222|-7.9968995426222|-7.9968995426222|-8.1743329734851|-8.4737034077168|8.0098727491754|8.0098727491754|8.0043027431058|7.8425137910396|7.8425137910396|7.8425137910396|7.770017754535|7.770017754535||7.6333526367391|7.58068223579|7.58068223579|7.2589902301786|7.2589902301786|6.9584755743522|6.9584755743522||6.9584755743522|6.9584755743522|6.9584755743522||6.7926243986341|6.7926243986341|6.7118048629995|6.5853149638054||6.5853149638054|6.4253496577869|||6.3476108103471|6.2929009099225|6.2176678069675|-7.079328640688|-7.079328640688|-7.079328640688|-7.079328640688||-7.079328640688|-7.61573074525|-7.9166109370457|-8.1129587808435|-8.1191753987013||-8.3030615783995|-8.3339572192635|8.2742820049429|8.2686465344059|7.9845212390276|-8.2102494860942|-8.2102494860942|-8.2102494860942|-8.2102494860942|-8.2102494860942|-8.2102494860942|-8.2209234398002|-8.3837472510994|-8.4402744320433|-8.5333102172713|-8.5333102172713|-8.5333102172713
06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP|0.45384353075856|0.45384353075856|0.45384353075856|0.45384353075856|0.45384353075856|0.45384353075856|0.45384353075856|0.45384353075856|0.43727903993328|0.43727903993328|0.43562882984066|0.43562882984066|0.43562882984066|0.43562882984066|0.43500426239861|0.43390958185418|0.43390958185418|0.4298000357616|0.4298000357616|0.4298000357616|0.4298000357616|0.4298000357616|0.4298000357616|0.4298000357616|0.4298000357616|0.4298000357616|0.4298000357616|0.4298000357616|0.4298000357616|0.4298000357616|0.4298000357616|0.4281111350841|0.41751237447467|0.40305564073231|0.40305564073231|0.40305564073231||0.40305564073231|0.40305564073231|0.40305564073231|||0.39856182334055|-0.51038971693882|-0.51038971693882|-0.52704412740214|-0.54387546501462|-0.54387546501462|-0.56069496794878|-0.5797448027828|-0.5797448027828|-0.5797448027828|-0.5797448027828|-0.5797448027828|-0.6258831177264|-0.65153680290443|-0.66698530145996|-0.67948365353338|-0.69725965617755|-0.70406625401817|-0.71001805013906|-0.71974228760149|-0.72360253489179|-0.72533614609156|-0.73181796044678|-0.73370640297446|-0.73370640297446|-0.73370640297446|-0.79106268308464|-0.84279187213385|-0.85650846265231|-0.85650846265231|-0.86395167898881|-0.86395167898881|-0.86395167898881|-0.86395167898881|-0.86395167898881|-0.86395167898881|-0.8683351729948|-0.87970573754649|-0.88095081350915|-0.88700091068073|-0.88861212933642|-0.90156977283566|-0.90156977283566|-0.90156977283566|-0.90156977283566|-0.90518863452374|-0.91065406085053|-0.9167822884299|-0.91903588029826|-0.92370653983713|-0.9282294902179|-0.94075498348843|-0.96567221555855|-0.97269526148978|-0.97269526148978|-0.97269526148978|-0.97269526148978|-0.97269526148978|-0.97269526148978|-0.97269526148978|-0.97269526148978|-0.97269526148978|-0.97269526148978|-0.97269526148978|-0.97269526148978|-0.97269526148978|-0.97269526148978|-0.97860584021876|-0.98549360304307|-0.98549360304307|-0.98549360304307|-1.0014373060645|-1.037319252511|-1.0462212982248|-1.0462212982248|-1.0486347644937|-1.0795941848901|-1.1065491161243|-1.1284434256174|-1.1309371918681|-1.1550412939922|1.0550397473544|1.0550397473544|1.0550397473544|1.0550397473544|1.0550397473544|1.0550397473544|1.0550397473544|1.0550397473544|1.0550397473544|1.0550397473544|1.0550397473544|1.0550397473544|1.0550397473544|1.0550397473544|1.0550397473544|1.0550397473544|1.0550397473544|1.0550397473544|1.0550397473544|1.0550397473544|1.0550397473544|1.0550397473544|1.0550397473544|1.0550397473544|1.0550397473544|1.0550397473544|1.0419330682986|1.0350367522497|0.9962630643071|0.98407005751809|0.95107781980524|0.94286422038619|0.9405847440814|0.9405847440814|0.9405847440814|0.9405847440814|0.9405847440814|0.9405847440814|0.9405847440814|0.9405847440814|0.9405847440814|0.9405847440814|0.9405847440814|0.9405847440814|0.9405847440814|0.9405847440814|-1.0536278641389|-1.0536278641389|-1.0536278641389|-1.0559641284525|-1.0559641284525|-1.0559641284525|0.97049672063555|0.97049672063555|0.97049672063555|0.97049672063555|0.97049672063555|0.97049672063555|0.97049672063555|0.97049672063555|0.97049672063555|0.97049672063555|0.96388521521583|0.9485390752476|0.93415456015993|0.91683837328938|0.90087595421503|0.87202882257248|0.86487066629514|0.86487066629514|0.86487066629514|0.86487066629514|0.86487066629514|0.86487066629514|0.86487066629514|0.86487066629514|0.86487066629514|0.86487066629514|0.86487066629514|0.86487066629514|0.86487066629514|0.85952296061632|0.84846999030773|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948||0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|||0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.84112674713948|0.83752971358673|0.83042187897779|0.80200454306289|0.80200454306289|0.80200454306289|0.80200454306289|0.80200454306289|0.80200454306289|0.80200454306289|0.80200454306289|0.80200454306289|-0.90689559984006|-0.90689559984006|-0.90880382224995|-0.90880382224995|-0.90880382224995
06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP|-371.68652552476|-371.87391724973|-372.08213027748|-372.31347808609|-372.57053120677|-387.40614883706|-387.77350142051|-378.26489784928|-372.54765328395|-372.54765328395|-377.25504905899|370.05167481944|3.8600287707287|3.799198710437|3.7752205392998|3.6871897932867|3.6060440272071|3.5179124018265|3.5179124018265|3.4368473844079|3.3789967780144|3.229857710206|3.0590084958997|3.0072318634421|2.96374247803|2.96374247803|2.8263805523372|2.7207565986289|2.5041735661442|2.3157484280197|2.1063871634368|1.7587637650044|1.5674231567947|1.1781035572255|0.89233723282424|0.67481899923315||0.28868776632934|-0.14034693689711|-0.61705216270428|||-1.1467246358234|-1.685249892058|-2.389166239436|-3.2567405474799|-3.9480246716757|-4.6535139805762|-5.9070380801059|-6.9750422100334|-8.1969969250657|-9.5867365441828|-11.127672906508|-12.758298604345|-14.628930746025|-16.659230747163|-18.943589729667|-21.481766376893|-24.40196279464|-27.535514210968|-31.087237940131|-34.955819935598|-39.254244375006|-44.030271529904|-49.336968368679|-55.188298113247|-61.76977590179|-69.294195319277|-77.075772551543|-86.054191726056|-96.030213031071|-107.11468114775|-374.42924314161|-3.7470602577646|-3.7470602577646|-3.7470602577646|3.7225780824511|3.7323237317295|3.7323237317295|-3.7772280848788|-3.7772280848788|-3.7772280848788|-3.7772280848788|-3.7772280848788|-3.7772280848788|-3.7772280848788|-3.7772280848788|-3.7858089779005|-3.8170480990834|-3.8170480990834|-3.823942452054|-3.8557988951137|-3.8557988951137|-3.8557988951137|-3.8564432273893|-3.8571591521401|-3.8579546240854|-3.8588384818023|-3.8598205459323|-3.863471291875|-3.863471291875|-3.863471291875|-3.8649681126797|-3.9166314376421|-3.9184793645615|-3.9705325690104|-3.9758139812498|3.9903178520171|3.9892420577968|-3.9119533644821|3.8367184945051|-3.8277680815419|-3.8277680815419|-3.8277680815419|-3.8277680815419|-3.8277680815419|-3.8277680815419|-3.8277680815419|-3.8308534292337|3.8323849143853|3.8304276932468|3.8282530030928|3.7508368714343|3.7298380820583|3.7298380820583|3.7298380820583|3.7298380820583|3.7275978689537|3.7251087432819||-3.7276569995927|-3.7307299942493|-3.7341444327566|3.7409761717094|3.7409761717094|3.7409761717094|3.7409761717094|3.7409761717094|3.7399735241215|-3.7113665784995|-3.7113665784995|-3.7113665784995|-3.7113665784995|-3.7113665784995|-3.7113665784995|-3.7226295433222|-3.724032821675|-3.7255920198448|-3.7273244622556|-3.7292493982677|-3.7313882160589|-3.7337646802713|-3.7364051960629|-3.739339102498|3.7330401136554|3.7330401136554|3.7330401136554|3.7330401136554|3.7330401136554|-3.7518697268419|-3.7518697268419|-3.7518697268419|3.7458171409381|3.7458171409381|3.6981300824233|3.6951445466222|3.6699748958999|-3.7025144994274|-3.7025144994274|-3.7025144994274|-3.7025144994274|3.6683682767431|3.6683682767431|3.6683682767431|3.6683682767431|3.6683682767431|3.6370758842407|3.6356398607822|3.6340442791616|3.6322714106943|3.6303015568417|3.6281128303389|-3.5493192787325|-3.5520214102175|-3.5572521460699|-3.5572521460699|-3.5572521460699|-3.5572521460699|-3.5572521460699|-3.5572521460699|-3.5572521460699|-3.5572521460699|-3.5572521460699|-3.5572521460699||-3.5572521460699|-3.5572521460699|-3.5572521460699|-3.5572521460699|-3.5572521460699|-3.5572521460699|-3.5572521460699|-3.5572521460699|3.5328598902389|3.530955438897|3.5288393818504|3.5264882073542|3.5238757912472|3.520973106684||3.4927480446649|3.4891644834758|3.4451826677588|3.3407584943007|3.3369538825563|3.1730295132477|3.1730295132477|3.0617427239903|3.0617427239903|||3.0617427239903|3.0617427239903|3.0574919261411|3.0527688174198|-3.0524789857919|-3.0583099842132|-3.0647888713481|-3.1299862132398|-3.1299862132398|-3.1638735119864|-3.1876373097151|3.2220696558722|3.1789663224494|3.0955182081102|2.9426044811085|2.9426044811085|2.9426044811085|2.9426044811085|2.9426044811085|2.9426044811085|2.9426044811085|2.9426044811085|2.9426044811085|2.9426044811085|2.9426044811085|2.9426044811085|2.9426044811085|2.9426044811085|2.9295605409228|-3.0449327640971|2.949959545317
06043|1167757|/equities/meltwater-bv|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP|-2.4785169133349|-2.5099206359474|-2.5099206359474|-2.5099206359474|-2.5099206359474|-2.5221340293452|-2.5653711419155|-2.584583246739|-2.584583246739|-2.584583246739|-2.584583246739|-2.6740925312388|-2.6783251232955|-2.7119167189966|-2.7675742287515|-2.787304721395|-2.8134495396523|2.5766612300811|2.5766612300811|2.5766612300811|2.5766612300811|2.5766612300811|2.5766612300811|2.5766612300811|2.5766612300811|2.5766612300811|2.5766612300811|2.5766612300811|2.5766612300811|2.5766612300811|2.5766612300811|2.5766612300811|2.5766612300811|2.5766612300811|2.5766612300811|2.5766612300811|||2.5567346159548|2.5397113274278||||2.5397113274278|2.5397113274278|2.3524571205445|2.344329306791|2.344329306791|2.344329306791|2.2084770305397|-2.3943485040484|-2.3943485040484|-2.3943485040484|-2.3943485040484|-2.448053984622|-2.4852822144603|-2.5037580684132|-2.5421756986453|-2.5567507085616|-2.5571674436789|-2.5734082295344|-2.5992314102303|-2.6230348615791|-2.6638164552213|-2.7192405762674|-2.7563782866798|2.626635156559|2.626635156559|2.626635156559|2.626635156559|2.626635156559|2.626635156559|2.626635156559|2.626635156559|2.626635156559|2.626635156559|2.626635156559|2.626635156559|2.626635156559|2.626635156559|2.626635156559|2.626635156559|2.626635156559|-2.8296784171619|-2.8296784171619|-2.8296784171619|-2.8296784171619|-2.8296784171619|-2.8296784171619|-2.8296784171619|-2.8333499735279|-2.8333499735279|-2.8333499735279|-2.8333499735279|-2.8913888871319|-2.9193209740461|-2.923578802407|-2.9254457191024|-2.9254457191024|-2.9254457191024|-2.9316168617692|-2.9316168617692|-2.9316168617692|-2.9693519618209|-2.9915022746386|-3.0121632083038|-3.0121632083038|-3.0258480292537|-3.0684978412233|2.876647814888|2.876647814888|2.876647814888|2.876647814888|2.876647814888|2.876647814888|2.876647814888|2.876647814888|2.876647814888|2.876647814888|2.876647814888|2.876647814888|2.876647814888|2.876647814888|2.876647814888|2.876647814888|2.876647814888|2.876647814888|2.876647814888|2.876647814888|2.876647814888|2.8447198699782|2.8194948910781|2.8194948910781|2.8194948910781|2.8044389087964||-2.9652316689947|-2.9652316689947|-2.9652316689947|-2.9652316689947|-2.9652316689947|-2.9652316689947|-2.9652316689947|-2.9652316689947|-2.9652316689947|-2.9652316689947|-2.9655907419499|-2.983323166456|-2.9970257124263|-3.0267354466981|-3.0267354466981|-3.0690395410929|-3.0862214913675|-3.0862214913675|-3.1110239945858|-3.1316932796339|-3.1500631418707|-3.1500631418707|-3.1500631418707|-3.1500631418707|-3.1735146406494|-3.2189051711121|-3.2282745726367|-3.2282745726367|-3.2282745726367|-3.2736383684763|-3.2882649775224|-3.3405165005477|3.0191736154765|3.0191736154765|3.0191736154765|3.0191736154765|2.9701928621101|2.8876587953355|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8864722955147|2.8316357652258|-3.2224971596961|-3.2224971596961|-3.2224971596961|-3.2224971596961|-3.260996878651|-3.3095521667569|2.8404787554455|2.8404787554455|2.7831987687959|2.747331812317||2.7276929075039|2.7276929075039|2.7276929075039|2.7276929075039|-3.1120228175732|-3.1120228175732|-3.1120228175732|||-3.1120228175732|-3.1120228175732|-3.1120228175732|-3.1120228175732|-3.1120228175732|-3.1120228175732|-3.1120228175732|-3.1120228175732|-3.1120228175732|-3.1701365184357|-3.30334605901|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361|2.8283099070361
06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP|-1.8131593916607|-1.8131593916607|-1.8131593916607|-1.8131593916607|-1.8131593916607|-1.8131593916607|-1.8131593916607|-1.8131593916607|-1.8131593916607|-1.8131593916607|-1.8131593916607|-1.8131593916607|-1.8131593916607|-1.8131593916607|-1.8271215794034|-1.8464649397585|-1.8464649397585|-1.8530728402492|-1.8530728402492|-1.8530728402492|-1.8530728402492|-1.8530728402492|-1.8530728402492|-1.8530728402492|-1.8530728402492|-1.8530728402492|-1.8530728402492|-1.8530728402492|-1.8530728402492|-1.8530728402492|-1.8530728402492|-1.8530728402492|-1.8530728402492|-1.8530728402492|-1.8530728402492|-1.8530728402492||-1.8530728402492|-1.8588587181168|-1.8645652219539|||-1.8655169192161|-1.8679653248186|-1.8679653248186|-1.868128162953|-1.876531309919|-1.8837570095906|1.8374989116307|1.8374989116307|1.8374989116307|1.8374989116307|1.8374989116307|1.8374989116307|1.8374989116307|1.8374989116307|1.8146098547639|1.8098380732623|1.8098380732623|1.8098380732623|1.8098380732623|1.7964867009153|-1.8520501244255|-1.8520501244255|-1.8520501244255|-1.8520501244255|-1.8520501244255|-1.8520501244255|-1.8520501244255|-1.8747223403926|-1.8811914619335|-1.9036571777009|-1.915341348134|-1.9172125731161|-1.9664028390967|-1.9677254275837|-1.9986393602202|-2.0143449205319|-2.0143449205319|-2.0563832144119|-2.0581892196752|-2.0581892196752|-2.0775479302439|-2.0775479302439|-2.0775479302439|-2.0775479302439|-2.0775479302439|-2.0775479302439|-2.0775479302439|-2.0775479302439|-2.0775479302439|-2.0988365567969|-2.0988365567969|-2.0988365567969|1.9468907653822|1.9468907653822|1.9468907653822|1.9468907653822|1.9468907653822|1.9113611952906|1.9113611952906|-2.0654275317072|-2.0654275317072|-2.0654275317072|-2.0654275317072|-2.0654275317072|-2.1009749791224|-2.1081343788123|-2.1081343788123|-2.1081343788123|2.0035173740413|1.9804636865221|1.9637374512976|1.9577608226066|1.9577608226066|1.9577608226066|1.9577608226066|1.9577608226066|1.9577608226066|1.9577608226066|1.9577608226066|1.9577608226066|1.9577608226066|1.9577608226066|1.9577608226066|1.9577608226066|1.9577608226066|1.9577608226066|1.9577608226066|1.9352898463413|1.9117664744242|1.8828889224209|1.8828889224209|1.8828889224209|1.8828889224209|1.8828889224209|1.8828889224209|1.8828889224209|1.8828889224209|1.8828889224209|1.8828889224209|1.8828889224209|1.8828889224209|1.8828889224209|1.8828889224209|1.8828889224209|1.8828889224209|1.8828889224209|1.8828889224209|1.8828889224209|1.8582099447954|1.8572888783071|1.8274031555536|1.8274031555536|1.8274031555536|1.8274031555536|1.8274031555536|1.8274031555536|1.8274031555536|1.8274031555536|1.8274031555536|1.8274031555536|1.8274031555536|1.8274031555536|1.8274031555536|1.8274031555536|1.8216146005394|1.7993495280215|1.7874747464035|1.7874747464035|1.7555274973285|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8526809950309|-1.8842010652176|-1.8957872806882|-1.8957872806882|-1.8957872806882|-1.8957872806882|-1.8957872806882|-1.8957872806882|-1.9217503557055|-1.9217503557055|-1.9217503557055|-1.9217503557055|-1.9217503557055|-1.9217503557055|-1.9461670859488|||-1.9526267996377|-1.9526267996377|-1.9526267996377|-1.9526267996377|-1.9526267996377|-1.9526267996377|-1.9526267996377|-1.9550577589693|-1.9550577589693|-2.0537383472726|-2.0537383472726|-2.0537383472726|-2.070153703933|-2.0857262971722|-2.1107361695309|-2.1107361695309|-2.1663180149418|-2.1756411618569|-2.1756411618569|-2.1756411618569|-2.1756411618569|-2.1756411618569|-2.1756411618569|-2.1756411618569|-2.1756411618569|-2.1756411618569|-2.1756411618569|-2.1756411618569|-2.1756411618569|-2.1756411618569|-2.1763841900534
06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP|-9.9431296633104|-9.9431296633104|-9.9431296633104|-10.084310881122|-10.445345419231|-10.642050709529|-10.715611473502|-10.887068289056|9.7191791763532|9.7191791763532|9.7191791763532|9.7191791763532|9.7191791763532|9.7191791763532|9.7191791763532|9.7191791763532|9.7191791763532|9.5629771275241|9.4410855552575|9.1684288207051|8.530198011504|8.1574428983379|8.1188024900651|8.1188024900651|8.1188024900651|8.1188024900651|8.001446978063|7.9374038925517|7.9374038925517|-8.9870900296232|-8.9870900296232|-8.9870900296232|-9.0224099396276||-9.0224099396276|-9.0224099396276|||-9.0224099396276|-9.0224099396276||||-9.0224099396276|-9.0224099396276|-9.115454912032|-9.1412411146268|-9.1412411146268|-9.1608233377785|-9.2502238229351|-9.2502238229351|-9.2502238229351|-9.2502238229351|-9.2502238229351|-9.2502238229351|-9.2502238229351|-9.2502238229351|-9.3292655001066|-9.3292655001066|-9.3292655001066|-9.3991836982725|-9.4485598206223|-9.4485598206223|-9.5127894524808|-9.5127894524808|-9.5555997826518|-9.7184440800285|-10.054660076205|8.4718058312876|8.4718058312876|8.4718058312876|8.4718058312876|8.4718058312876|-9.7174376685373|-10.113709148991|9.0028205112534|9.0028205112534|9.0028205112534|9.0028205112534|9.0028205112534|9.0028205112534|9.0028205112534|9.0028205112534|9.0028205112534|9.0028205112534|9.0028205112534|9.0028205112534|8.957856093945|8.8770623329634|8.6456251280567|8.5489195591458|8.5489195591458|8.3621333711951|8.197258830394|8.197258830394|8.197258830394|8.197258830394|8.197258830394|8.197258830394|8.197258830394|8.197258830394|8.197258830394|8.197258830394|8.197258830394|8.197258830394|8.197258830394|8.197258830394|8.197258830394|8.197258830394|7.9597324004059|7.7536515265194|7.7536515265194|7.6935582414659|7.6935582414659|7.6935582414659|7.6935582414659|7.6935582414659|7.6935582414659|7.6935582414659|7.6935582414659|7.6935582414659|7.6935582414659|7.6935582414659|7.6935582414659|7.6935582414659|7.6935582414659|7.6935582414659|7.6935582414659|7.6935582414659|7.6935582414659|7.6935582414659|-8.4382282257527|-8.4382282257527|-8.4382282257527|-8.4382282257527|-8.4382282257527|-8.5185219386911|-8.5185219386911|-8.5185219386911|-8.5185219386911|-8.5185219386911|-8.5185219386911|-8.5185219386911|-8.5185219386911|-8.5185219386911|-8.5185219386911|-8.5447462509843|-8.6563849659731|-8.6615386773005|-8.7821001439764|-8.7821001439764|-8.7821001439764|-8.7821001439764|-8.7821001439764|-8.7821001439764|-8.8998338281528|-8.9381488759667|-8.9948876653943|-9.129299958908|-9.129299958908|-9.129299958908|-9.129299958908|-9.129299958908|-9.1919995241291|-9.3772216298985|8.2327846623911|8.2327846623911|8.2327846623911|8.2327846623911|8.2327846623911|8.2327846623911|8.2327846623911|8.2327846623911|8.2327846623911|8.2327846623911||8.2327846623911|8.2327846623911|8.14267598906|8.14267598906|8.14267598906|8.14267598906|8.14267598906|8.1082523884983|8.1082523884983||8.1082523884983|7.965558588793|7.7783432310098|7.7783432310098|7.7783432310098||7.7783432310098|7.7783432310098|7.4292702482005|7.2205104244793|7.2205104244793|7.2205104244793|7.2205104244793|7.2205104244793|7.2205104244793|7.1425117268656|7.0409097041729|7.0409097041729|6.078185240063|6.078185240063|6.078185240063|6.078185240063|6.078185240063|6.078185240063|6.078185240063||6.078185240063|6.078185240063|6.078185240063|6.078185240063|5.9365947684016|5.8495496865076|5.6675553714745|||5.6312969472664|5.6312969472664|5.6312969472664|5.4331076439506|-6.3185617841152|-6.3185617841152|-6.3185617841152|-6.3185617841152|-6.3185617841152|-6.3185617841152|-6.3185617841152|-6.3185617841152|-6.3185617841152|-6.3185617841152|-6.3185617841152|-6.3584020575845|-6.4504466278645|-6.5385516201228|-6.6695019177563|-6.7329493682806|-6.7329493682806|-6.7329493682806|-6.7329493682806|-6.7329493682806|-6.7329493682806|-6.7329493682806|-6.7810549649072|-6.9647831290378|-7.0128146641137|-7.1161830152275|-7.1296479663586
06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP|-6.2035202478741|-6.2908556963972|-6.3203953135866|-6.3727908016572|-6.3727908016572|-6.3727908016572|-6.3727908016572|-6.3727908016572|-6.3727908016572|-6.3727908016572|-6.3727908016572|-6.5153229105616|-6.5192877466473|-6.5192877466473|-6.551430748016|-6.7002008205325|-6.7880008756751|6.60559596917|6.60559596917|6.60559596917|6.60559596917|6.54871760365|-6.8326942567886|-6.8326942567886|-6.9346602100863|-6.9636547617871|-6.9636547617871|-7.1229496060431|-7.126610709409|6.9195744066899|6.9195744066899|6.9195744066899|6.9195744066899|6.9195744066899|6.9195744066899|6.9195744066899||6.9067492517569|6.8536717784673|6.8536717784673|||6.8124128858546|6.8104315881596|6.8104315881596|6.8104315881596|6.8104315881596|6.8104315881596|6.8104315881596|6.8104315881596|6.7358105924231|6.7358105924231|6.6797897050228|6.6652341591172|6.6652341591172|6.6652341591172|6.6652341591172|6.3849824520011|6.2088694144243|6.1067992370387|6.0820360086902|6.0820360086902|5.9705957729004|5.7692730513306|5.566409879397|5.566409879397|5.566409879397|5.566409879397|5.566409879397|5.566409879397|5.4232333296654|-5.7312990027657|-5.7312990027657|-5.7312990027657|-5.7312990027657|-5.7544988877234|-5.8494431714942|-5.9488257280908|-5.9520284193448|-6.0975317444726|-6.1939238934963|-6.3176932499639|-6.5796592683518|-7.2051773039196|-7.7313080328144|-7.7808977782105|-7.8532195819059|-7.8957997706906|-7.9622216699761|-7.9622216699761|-8.0652462904368|-8.2670941667686|-8.2670941667686|-8.287882310034|-8.5059807895302|-8.6141451330847|8.1406719450745|8.0918577252265|7.968175152765|7.8729725720996|7.6894145412042|7.239071493104|-7.6837291701792|-7.6837291701792|-7.6837291701792|-7.6986163025724|7.3351039418995|7.3351039418995|7.3351039418995|7.3351039418995|7.3351039418995|7.3150331735039|7.3150331735039|7.3150331735039|-7.4565458887202|-7.4565458887202|-7.4565458887202|-7.4947321287531|-7.4947321287531|-7.4947321287531|-7.4947321287531|-7.4947321287531|-7.5674801525957|-7.6544223822363|-7.8115805031202|7.4494695497609|7.4494695497609|7.4494695497609|7.4494695497609||7.4494695497609|7.4494695497609|7.4494695497609|7.4280216244699|7.3083575597341|7.3076398163934|7.3076398163934|7.3076398163934|7.3076398163934|7.3076398163934|7.3076398163934|-7.4432305503257|-7.4432305503257|-7.4432305503257|-7.4769229544939|-7.5254696887667|-7.6916329642066|-7.8454257669193|7.5182460036142|7.5182460036142|7.5182460036142|7.5182460036142|7.4811065689572|7.4632800763341|7.4632800763341|7.4419779187542|7.4129395096042|7.4129395096042|7.4129395096042|7.4129395096042|7.4129395096042|7.4129395096042|7.4129395096042|7.3608770759314|7.3608770759314|7.3608770759314|7.3101412622366|7.1473791166846|7.0926436102726|6.8865045515522|6.8865045515522|6.7711161471985|6.7356850678813|-7.1072101172239|-7.1072101172239|-7.1413446594642|-7.1484383399141|-7.253876359327|-7.253876359327|-7.253876359327|-7.3157085278872|-7.3157085278872|-7.3157085278872|-7.3157085278872|-7.3157085278872|-7.3157085278872|-7.3157085278872|-7.3157085278872|-7.3157085278872|-7.4552317305013|-7.4820141639734|-7.4820141639734|-7.4820771407068|-7.4820771407068||-7.4820771407068|-7.6475858104428|-7.6484284811771|-7.6649204816593|-7.7782071349407|-7.7782071349407|7.4581031537294|7.4581031537294|7.385670420885|7.2185223338338|6.9083584411644|6.7647842528862|6.7647842528862|6.7647842528862|6.7647842528862|6.7647842528862|6.6586136298036|6.6586136298036|6.6586136298036|6.6586136298036|6.6586136298036|6.5396154933329|6.5396154933329|6.1317952002812|||6.0147721332232|-6.4645589417276|-6.4645589417276|-6.4645589417276|-6.4645589417276|-6.4645589417276|-6.4645589417276|-6.4645589417276|-6.4645589417276|-6.7289546933502|-6.9953355057045|-6.9953355057045|-6.9953355057045|-7.0087059585037|-7.3321733041806|-7.4779704990434|-7.6316919226763|-7.6316919226763|-7.8909076473578|-7.9776749899502|-8.0080254703476|-8.0080254703476|-8.0080254703476|-8.0080254703476|-8.1844728423174|-8.6018908576237|-8.6018908576237|-8.6018908576237|-8.6018908576237|-8.6018908576237|-8.6018908576237
06049|1167617|/equities/renewcell-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP|96.983131318649|96.983131318649|96.872192660741|96.872192660741|96.872192660741|96.872192660741|96.872192660741|96.872192660741|96.872192660741|96.872192660741|94.602432135931|92.002707035664|87.214116131071|86.388127669954|86.388127669954|86.388127669954|86.388127669954|86.388127669954|86.388127669954|84.047921243933|83.553244555026|83.125826689965|82.486495601059|82.486495601059|82.486495601059|82.486495601059|82.486495601059|82.486495601059|82.486495601059|82.486495601059|82.486495601059|82.486495601059|80.974901423323|-82.279046538655|-82.279046538655|-82.279046538655||-82.279046538655|-82.279046538655|-82.279046538655|||-82.279046538655|-82.279046538655|-82.279046538655|-82.279046538655|-82.279046538655|-82.532706688051|-82.944468189911|-82.944468189911|-83.193853459574|-83.254331378475|-83.254331378475|-83.254331378475|-83.254331378475|-83.254331378475|-84.121518219329|-84.812110015906|81.454800132424|81.454800132424|81.454800132424|80.044624014596|79.819734538902|79.819734538902|79.327156533342|79.327156533342|79.327156533342|79.327156533342|79.327156533342|79.327156533342|79.327156533342|79.327156533342|79.007952042797|78.261615245849|78.079574445122|77.191616088879|77.191616088879|77.191616088879|77.191616088879|77.191616088879|77.191616088879|77.191616088879|76.27401524863|76.115573685272|74.861750912781|73.065828667874|67.675139915937|-70.549966586379|-70.549966586379|-70.549966586379|-70.549966586379|-70.549966586379|-70.549966586379|-70.549966586379|67.657448093652|67.657448093652|67.538101159583|67.538101159583|67.538101159583|67.538101159583|67.538101159583|67.538101159583|67.538101159583|67.292339284167|66.643733254415|66.643733254415|66.643733254415|66.643733254415|66.643733254415|66.643733254415|66.643733254415|65.820810149492|65.702698962843|65.702698962843|65.702698962843|65.702698962843|65.558729455378|65.435469471263|65.435469471263|64.439410354084|64.310456118524|62.100507985155|-67.149436038291|-67.266038516667|-68.501155433286|66.132053119381|66.132053119381|66.132053119381|66.132053119381|66.132053119381|66.132053119381|66.057833917096|-69.106606490716|-69.106606490716|-69.106606490716|-69.16844919799|66.503869381233|66.503869381233|66.503869381233|66.503869381233|66.304304483515|65.936903701209|65.936903701209|65.936903701209|65.488267235643|65.488267235643|65.488267235643|65.488267235643|65.488267235643|63.431409735024|61.851566626562|-65.743215752081|-65.743215752081|-65.743215752081|-65.743215752081|-65.743215752081|65.168869630256|65.168869630256|64.720964475648|64.424032854171|64.424032854171|64.215590025684|63.403433616185|61.426040233532|61.184487834418|60.886981184528|60.886981184528|60.886981184528|60.886981184528|60.886981184528|60.62497640839|60.62497640839|60.455526629982|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|60.235429907547|-64.839904136733|-64.839904136733|-64.916559558528|-64.990271812465|-64.990271812465|-64.990271812465|-65.850303497343|-65.908668772411|62.913649256974|62.913649256974|62.913649256974|62.913649256974|62.139688142471|62.139688142471|60.719372353353|60.719372353353|60.177080138301|59.024533147917|58.316148196443|57.998626794323|||57.998626794323|57.998626794323|57.01514041634|55.711269036616|-60.170685599599|-60.170685599599|-60.170685599599|-60.170685599599|-60.170685599599|-62.034094093413|-62.984069150872|-62.984069150872|-63.035269200295|-63.035269200295|-63.471400815072|-63.471400815072|-63.471400815072|-63.471400815072|-63.471400815072|-63.471400815072|-63.471400815072|-63.471400815072|-63.471400815072|-63.471400815072|-63.471400815072|-63.471400815072|-63.471400815072|-63.471400815072|-63.471400815072|60.637647912638|60.637647912638
06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP|-8.0444806253765|-8.0444806253765|-8.0444806253765|-8.0444806253765|-8.0444806253765|-8.0444806253765|-8.0444806253765|-8.0444806253765|-8.0444806253765|-8.0444806253765|-8.0444806253765|-8.0444806253765|-8.0444806253765|-8.0444806253765|-8.0444806253765|-8.0544228725801|-8.0940808381384|7.5677812805841|7.5677812805841|7.5677812805841|7.5677812805841|7.5677812805841|7.5677812805841|7.5677812805841|7.5677812805841|7.5677812805841|7.5292016390374|7.4930016335967|7.4478415688765|7.4478415688765|7.4217180834008|7.4217180834008|7.3924645964517|7.323849367236|7.2998327669555|7.2931269550832|||7.2931269550832|7.2140302552682||||7.1800335396111|7.0829424873767|7.0829424873767|7.0016026249393|6.9541679973085|6.9541679973085|6.9541679973085|6.9541679973085|6.9541679973085|6.9541679973085|6.9541679973085|6.9541679973085|6.9541679973085|6.9541679973085|6.7640755038217|-7.4449304317252|-7.4449304317252|-7.4449304317252|-7.4449304317252|-7.4449304317252|-7.4449304317252|-7.4449304317252|-7.4449304317252|-7.4449304317252|-7.4449304317252|-7.4449304317252|-7.5788114572914|-7.6192353594471|-7.7563722253032|-7.851932601988|-7.851932601988|-7.851932601988|-7.851932601988|-7.851932601988|-7.851932601988|-7.851932601988|-7.9510363791382|-7.9900404318611|-8.0389336595315|-8.11153163011|-8.11153163011|-8.11153163011|-8.11153163011|-8.11153163011|-8.11153163011|-8.11153163011|-8.11153163011|-8.11153163011|-8.11153163011|-8.1550352208606|-8.2405947968686|7.6891901590399|7.6891901590399|7.6891901590399|7.6891901590399|7.6891901590399|7.6818778358094|7.5970869949782|-8.1185446027957|-8.1185446027957|-8.1185446027957|-8.1185446027957|-8.171716478582|-8.2186451376811|-8.2186451376811|-8.2186451376811|-8.2186451376811|-8.2618281246705|-8.3659199477879|-8.3865781891841|-8.3963027216307|-8.3963027216307|-8.3963027216307|-8.3963027216307|-8.4442249114107|-8.4574723304191|-8.4666358697059|-8.4723729014002|-8.4904146591384|-8.4999049150898|-8.6182273718995|8.0670141046522|8.0670141046522|8.0670141046522|8.0670141046522|8.0670141046522|8.0670141046522|7.8950161211224|-8.4464665066646|-8.4464665066646|-8.4464665066646|-8.4464665066646||-8.4464665066646|-8.4464665066646|-8.4464665066646|-8.4464665066646|-8.4464665066646|-8.4464665066646|-8.4464665066646|-8.4464665066646|-8.4510738729819|-8.4535479103323|-8.4535479103323|-8.5967201960082|-8.8141335129733|8.200339655166|8.200339655166|8.200339655166|8.200339655166|8.200339655166|8.200339655166|8.200339655166|8.200339655166|8.200339655166|8.200339655166|8.200339655166|8.200339655166|8.200339655166|8.200339655166|8.1004006429924|8.1004006429924|8.1004006429924|8.1004006429924|8.0154407267107|-8.6380831765356|-8.6380831765356|-8.6380831765356|-8.6380831765356|-8.6380831765356|-8.6380831765356|-8.6380831765356|-8.7228701961506|-8.7487445818571|-8.8319380004304|-8.8402238928756|-8.8402238928756|-8.8402238928756|-9.0065539135164|-9.0065539135164|-9.0065539135164|-9.0065539135164|-9.0065539135164|-9.0065539135164|-9.0065539135164|-9.0065539135164|-9.0065539135164|-9.1278381097787|-9.1421822713359|-9.1421822713359|-9.1421822713359|-9.1421822713359|-9.1421822713359|-9.1421822713359|-9.1421822713359|-9.1421822713359|-9.1421822713359|-9.1421822713359|-9.1421822713359|-9.163144869534|-9.163144869534|-9.163144869534|-9.2628332240687|-9.2628332240687|-9.4909257208094|8.4267492520826|8.4013878756118|8.2909867954864||8.1405406210835|-8.819976762171|-8.819976762171|-8.819976762171|-8.819976762171|-8.819976762171|-8.819976762171|||-8.819976762171|-8.819976762171|-8.819976762171|-8.819976762171|-8.819976762171|-8.819976762171|-8.819976762171|-8.819976762171|-8.819976762171|-9.0899745129164|-9.273860576265|-9.4092893893111|-9.459210587275|-9.5519004406002|-9.7393336363928|-9.7731485442206|-9.9329428226732|-9.9421584905279|-10.077954431495|-10.176615763728|-10.187906531298|-10.318267050577|-10.318267050577|-10.318267050577|-10.318267050577|-10.318267050577|-10.318267050577|-10.318267050577|-10.318267050577|-10.318267050577|-10.318267050577
06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP|-191.25726317847|-195.15250480931|-195.8858022842|-195.8858022842|-198.45089702177|-201.90099906445|-205.1885189504|-205.1885189504|-205.1885189504|-205.1885189504|-205.1885189504|-205.1885189504|-205.1885189504|-205.78166406685|-205.78166406685|-205.78166406685|-205.78166406685|-205.78166406685|-205.78166406685|-205.78166406685|-205.78166406685|-205.78166406685|-205.78166406685|-207.3129626174|186.91720352889|186.91720352889|186.91720352889|186.91720352889|186.91720352889|186.91720352889|186.91720352889|185.28235203249|185.28235203249|182.24706476511|181.75343583686|181.75343583686|||181.75343583686|181.75343583686||||181.75343583686|181.75343583686|181.75343583686|181.75343583686|181.75343583686|181.75343583686|181.75343583686|181.75343583686|175.50381420567|-192.12698962751|-192.12698962751|-192.12698962751|-192.12698962751|-192.12698962751|-192.12698962751|-192.12698962751|-192.12698962751|-192.12698962751|-192.12698962751|-192.12698962751|-192.12698962751|-192.12698962751|-192.12698962751|-193.29584617917|-193.29584617917|-193.29584617917|-193.29584617917|-193.29584617917|-194.8914550411|-194.8914550411|-194.8914550411|-194.8914550411|-195.04605946135|-195.1358688328|-195.1358688328|-195.42874314755|180.58260915697|180.58260915697|180.58260915697|180.58260915697|180.58260915697|180.58260915697|180.58260915697|180.13080844352|180.13080844352|180.13080844352|180.13080844352|180.13080844352|180.13080844352|180.13080844352|180.13080844352|180.13080844352|180.13080844352|180.13080844352|180.13080844352|180.13080844352|180.13080844352|180.13080844352|180.13080844352|180.13080844352|180.13080844352|180.13080844352|180.13080844352|180.13080844352|180.13080844352|178.64534780129|178.30594064509|-191.10748373683|-191.10748373683|-193.14785943045|-193.14785943045|-193.14785943045|-193.14785943045|-193.14785943045|-193.14785943045|-193.14785943045|-194.85044683074|-194.85044683074|-195.60048817103|-197.6005425818|-200.10060388592|-201.05622993075|-202.92915148827|-205.76571946776|-208.45080635985|-208.6924347084|-208.6924347084|-208.6924347084|-208.6924347084|-208.6924347084|-208.6924347084|-208.6924347084|-208.6924347084|-208.6924347084|-208.6924347084|-208.6924347084|-208.6924347084|-208.6924347084|-208.6924347084|-208.6924347084|-208.6924347084|-208.6924347084|-208.73603483496|-215.21781461832|198.25436868494|198.25436868494|198.25436868494|196.22761566042|196.22761566042|194.40038580387|194.40038580387|194.40038580387|194.40038580387|194.40038580387|194.40038580387|194.40038580387|194.40038580387|194.40038580387|189.3337620043|187.98195778256|186.96328795094|-198.46756390899|-198.46756390899|-198.46756390899|-198.46756390899|-198.46756390899|-198.46756390899|-198.46756390899|-198.46756390899|-198.46756390899|-198.46756390899|-198.46756390899|-202.48618686828|-204.60687243313|-207.77429948217|-212.21588712673|-216.79542844539|-218.47270030716|-223.7863352005|-225.22885625346|-225.22885625346||-225.22885625346||-225.22885625346|-226.38206691194|-232.24020455708|||-232.24020455708|-236.37800506342|-238.27531489311|-238.27531489311|-242.02812765901|-245.83680851001|-247.4853427889|-251.65038087656|-256.02820097396|-262.39244552662|-269.21382836291|-277.31717537435|243.9392936132|243.9392936132|243.9392936132|243.9392936132|243.9392936132|241.96032623689|239.3170291521|226.43558794678|223.28954216308|222.14978604732|222.14978604732|222.14978604732|222.14978604732|222.14978604732|220.38865116369||||219.84850129299|215.77611254777|-245.85743400736|-245.85743400736|-245.85743400736|-245.85743400736|-246.95670865107|-246.95670865107|-268.22967627896|-273.86630697662|-278.85145219625|-283.25161355139|-288.7240150571|264.46035532242|264.46035532242|264.46035532242|264.46035532242|264.46035532242|264.46035532242|258.78928369158|253.59920410175|249.80467122417|241.67185691575|236.5436322643|236.5436322643|236.5436322643|236.5436322643|236.5436322643|234.24292473811|233.04806086577
06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP|-69.746299155802|-69.746299155802|-69.746299155802|-69.746299155802|-71.029219927888|-71.665802759705|-71.828667952814|-76.370742085022|-78.473046676365|-78.813637240982|-78.813637240982|-80.148484212663|-81.731648531784|-85.657385392574|-87.097096067433|-88.724552372831|-89.961294195853|-89.961294195853|-89.961294195853|-89.961294195853|-89.961294195853|-89.961294195853|-89.961294195853|-92.112546732914|-92.851663473918|-92.851663473918|-92.851663473918|-92.851663473918|-92.851663473918|-92.851663473918|-92.851663473918|-92.851663473918|-92.851663473918|-92.851663473918|-92.851663473918|-92.851663473918|||-92.851663473918|-92.851663473918||||-92.851663473918|-92.851663473918|-92.851663473918|-93.279620995868|-94.232916371413|-94.953238293405|-96.248042632998|-96.687987281709|-96.687987281709|-96.687987281709|-97.703318862815|-98.907653450917|-98.907653450917|-98.907653450917|-98.907653450917|-98.907653450917|-98.907653450917|-98.907653450917|-98.907653450917|-98.907653450917|-98.907653450917|-98.907653450917|-98.907653450917|-98.907653450917|-98.907653450917|-98.907653450917|-98.907653450917|-98.907653450917|-98.907653450917|-98.907653450917|-98.907653450917|-98.907653450917|-98.907653450917|-98.990746576533|-98.990746576533|-98.990746576533|-99.095318172589|-99.095318172589|-99.095318172589|-99.095318172589|-99.095318172589|-99.095318172589|-99.095318172589|-99.095318172589|-99.095318172589|-99.095318172589|-99.095318172589|-100.88923851452|93.775573102083|93.775573102083|93.775573102083|93.775573102083|93.775573102083|93.775573102083|93.775573102083|93.775573102083|93.775573102083|93.775573102083|93.775573102083|93.775573102083|93.775573102083|93.775573102083|93.775573102083|93.775573102083|93.775573102083|93.364022237777|93.364022237777|93.364022237777|93.364022237777|91.401260778639|91.401260778639|90.218068040447|88.514518434291|87.910578072606|86.983976907795|83.782197920554|82.119107529049|80.343454251163|80.112520460424|80.112520460424|80.112520460424|80.112520460424|80.112520460424|75.630574389891|74.509161013085|74.509161013085|74.509161013085|74.0963353013|74.0963353013|74.0963353013|74.0963353013|74.0963353013|74.0963353013|74.0963353013|-81.437408781161|-83.952676508284|-85.685602768906|-85.685602768906|-85.685602768906|-85.685602768906|-85.685602768906|-85.685602768906|-87.856227248519|-90.018033921287|-91.486702322481|82.648155898325|82.648155898325|82.648155898325|82.648155898325|82.648155898325|82.648155898325|82.648155898325|82.648155898325|82.640611485608|82.640611485608|82.640611485608|82.640611485608|82.640611485608|82.640611485608|82.640611485608|82.640611485608|82.640611485608|82.640611485608|82.640611485608|82.640611485608|-89.339383471282|-89.339383471282|-89.339383471282|-89.339383471282|-89.339383471282|-89.339383471282|-89.339383471282|-91.921536936|-93.423928063926|-94.332146531803|-94.396825241229|-95.428182465526|-95.428182465526|-97.092423605359|-97.331430520013|-97.331430520013|-97.331430520013|-97.331430520013|-97.331430520013|-97.331430520013|-97.331430520013|-97.331430520013|-97.518257235372|-98.596990361413|-98.596990361413|-98.596990361413|-99.967269008788|-99.967269008788|-100.5469638699|-104.12996375491|92.74736268321|92.74736268321|92.74736268321|92.74736268321|92.74736268321|92.74736268321|92.74736268321|91.152624949254|90.37407249306|90.37407249306|90.37407249306|90.37407249306|88.465634068895||-101.68950379975|-101.68950379975|-101.68950379975|-101.68950379975|-101.68950379975|-101.68950379975|-101.68950379975|||-101.68950379975|-101.68950379975|-101.68950379975|-101.68950379975|-101.68950379975|-101.68950379975|-101.68950379975|-101.68950379975|-101.68950379975|88.704269632557|88.704269632557|88.704269632557|88.704269632557|88.704269632557|88.704269632557|88.704269632557|88.704269632557|88.704269632557|88.704269632557|88.704269632557|88.704269632557|88.704269632557|82.699188056763|-92.652561141323|-92.652561141323|-92.652561141323|-92.652561141323|-92.652561141323|-92.652561141323|-92.652561141323|-92.652561141323
06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP|294.16393177701|294.16393177701|293.29325753001|292.39560681029|292.39560681029|292.39560681029|292.39560681029|292.39560681029|292.39560681029|292.39560681029|292.39560681029|292.39560681029|292.39560681029|292.07845201144|291.73404004391|291.73404004391|291.73404004391|291.73404004391|291.73404004391|291.73404004391|291.73404004391|291.73404004391|291.73404004391|291.73404004391|291.73404004391|291.73404004391|291.73404004391|291.73404004391|291.73404004391|291.73404004391|291.73404004391|291.73404004391|291.73404004391|291.73404004391|280.31560004879|277.76733338755||271.85259265283|271.32727488004|271.32727488004|||270.35916762694|270.35916762694|270.35916762694|270.35916762694|263.4706057273|263.4706057273|263.4706057273|263.4706057273|263.4706057273|263.4706057273|263.4706057273|263.4706057273|260.36176760753|260.36176760753|260.36176760753|260.36176760753|259.73352142105|259.73352142105|259.73352142105|259.73352142105|259.73352142105|259.73352142105|248.45391269006|246.22656965562|234.16841072847|-223.17398807948|-223.91554231053|-224.74653754607|-224.74653754607|-224.74653754607|-224.74653754607|-224.74653754607|-224.74653754607|-224.74653754607|-224.74653754607|-224.74653754607|-224.74653754607|-224.74653754607|-224.74653754607|-224.74653754607|-224.74653754607|-224.74653754607|-224.74653754607|-224.74653754607|-224.74653754607|-224.74653754607|-224.74653754607|-228.46837505119|-228.68708339021|-231.87453710023|-236.0272634447|-240.33584827189|-241.56760919099|-241.60544763145|222.76806488119|222.76806488119|222.76806488119|222.76806488119|222.76806488119|222.76806488119|222.76806488119|221.79784986799|-236.39771621235|-236.39771621235|-236.77524023595|-237.58376515163|-237.58376515163|-237.58376515163|-237.58376515163|-237.58376515163|-237.58376515163|-238.83398135723|-238.83398135723|-238.83398135723|-238.83398135723|-238.83398135723|-240.38742206851|-240.38742206851|-240.38742206851|-240.38742206851|-240.38742206851|-242.83632354137|-242.83632354137|-244.04310641063|-244.04310641063|-244.04310641063|-244.04310641063||-244.04310641063|-244.04310641063|-244.04310641063|-244.04310641063|-244.04310641063|-244.04310641063|-244.04310641063|-244.04310641063|-244.04310641063|-244.04310641063|-244.04310641063|-244.04310641063|-244.04310641063|-244.04310641063|-244.04310641063|-244.04310641063|-250.96456267848|-255.96062519831|-256.87291688701|-259.56145639555|-259.56145639555|-259.56145639555|-259.56145639555|-259.56145639555|-262.98495155061|-263.40995105875|-263.40995105875|-263.40995105875|-263.40995105875|-263.40995105875|-263.40995105875|-263.78883450972|-270.98759389969|-275.82897491861|-275.82897491861|-275.82897491861|-275.82897491861|-275.82897491861|-276.16875552322|-276.16875552322|-276.16875552322|-276.16875552322|-276.16875552322|-276.16875552322|-276.16875552322|-277.54861724802|-280.05401916447|-282.26269906756|-282.26269906756|-282.26269906756|-282.26269906756|-282.26269906756|-282.26269906756|-282.26269906756|-282.26269906756|-282.26269906756|-288.29188785285|261.06248413228|261.06248413228|258.65276014698|255.50306682998|250.14229647776|248.85255164195|247.58616849106||242.99131480255|242.99131480255|242.99131480255|240.18479422505|233.14480768525|233.14480768525|231.65510552489|231.65510552489|231.65510552489|231.65510552489|231.65510552489|231.65510552489|229.00567280543|228.58963645048||224.98848494497|221.37158635182|221.37158635182|216.52398483535|215.18276383451|215.18276383451|215.18276383451|210.6197375939|207.52193065988|||204.16325628876|201.9313958764|201.09043986267|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471|-228.2044516471
06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP|-5.3949025075253|-5.5929471828999|-5.6561077115053|-5.6561077115053|-5.6984529889418|-5.8760088617846|-5.8760088617846|-5.8760088617846|-6.6948592668178|-6.6948592668178|-6.6948592668178|-6.6948592668178|-6.6948592668178|-6.6948592668178|-6.6948592668178|-6.6948592668178|-6.6948592668178|-6.6948592668178|-6.6948592668178|-6.6948592668178|-6.6948592668178|-6.6948592668178|-6.6948592668178|-6.6948592668178|-6.6948592668178|-6.6948592668178|-6.6948592668178|-6.6948592668178|-6.6948592668178|-6.6948592668178|-6.6948592668178|-6.6948592668178|-6.6948592668178|-6.7897322978578|-6.825813806278|-6.8659043711893||-6.9104494433129|-6.9616106727084|-7.0079006859948|||-7.0732230024525|-7.1327979914555|-7.2805761179548|-7.2805761179548|-7.2805761179548|-7.2805761179548|-7.4500843508621|-7.5167605064069|-7.5464005096925|-7.5793338466764|-7.6159264433252|-7.6815849794135|-7.9497170143399|-7.9497170143399|-7.9497170143399|-7.9497170143399|-8.0985744190518|-8.1457330703496|-8.1457330703496|-8.1457330703496|-8.265536838081|-8.2799837507173|-8.2799837507173|-8.2833152785748|-8.4095169189737|-8.5315496342369|-8.5315496342369|-8.5315496342369|-8.5315496342369|-8.6832774101571|-9.0091472192557|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|7.1208706295162|4.7620783818728|4.7511982667188|4.6078316092204|4.5442363803415|4.5442363803415|4.4991516078874|4.3940575879332|4.3928363140939|4.3928363140939|4.3928363140939|4.3928363140939|4.3928363140939|4.3928363140939|4.3928363140939||4.3928363140939|4.3928363140939|4.3928363140939|4.3928363140939|4.3928363140939|4.3928363140939|4.3928363140939|4.3928363140939|4.3928363140939|4.3928363140939|4.3928363140939|4.1593245428283|4.1593245428283|4.1593245428283|3.9414718329331|3.7044131953871|-3.9486241857369|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2030780308993|-8.2659200820163|-8.3024112552222|-8.357548821546|-8.357548821546|-8.357548821546|-8.357548821546|-8.5361653572734|-8.5613069154828|-8.5613069154828|-8.5613069154828|-8.5613069154828|-8.7108962908949|-8.7609960387775|-8.8961067012756|-9.0301183916694|-9.0714917773531|-9.0714917773531|-9.2405465040522|-9.2950516711691|-9.342365503925|-9.342365503925|-9.342365503925|-9.342365503925|-9.342365503925||-9.342365503925|-9.342365503925|-9.342365503925|-9.342365503925|-9.342365503925|-9.342365503925|-9.342365503925|-9.5608199908351|-9.5608199908351|-9.5608199908351|-9.5608199908351|-9.5608199908351|-9.5608199908351|-9.5608199908351||-9.5608199908351|-9.5608199908351|-9.7983639274821|-9.7983639274821|-9.7983639274821|-9.7983639274821|-9.7983639274821|-9.7983639274821|-9.7983639274821|||-9.8682972807597|-9.8682972807597|-9.8682972807597|-10.155141712081|-10.155141712081|-10.155141712081|-10.155141712081|-10.455713352508|-10.671204701464|-10.671204701464|-10.671204701464|-10.781507740354|-10.781507740354|-10.781507740354|-10.781507740354|-10.781507740354|-10.781507740354|-10.897231832374|-10.897231832374|-11.116368999337|-11.12557245166|-11.12557245166|-11.250604163395|-11.250604163395|-11.250604163395|-11.250604163395|-11.544850980778|-11.544850980778|-11.97685315523|-11.97685315523|-12.025392292975
06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP|10.243480959402|10.213556519833|10.213556519833|10.164575684324|10.164575684324|10.063417024365|10.01212985753|9.9607001701874|9.7674445487705|9.5777162288788|9.5635854501096|9.5635854501096|9.5635854501096|9.5635854501096|9.5635854501096|9.4762062252195|-10.245227009367|-10.245227009367|-10.245227009367|-10.245227009367|-10.245227009367|-10.245227009367|-10.245227009367|-10.245227009367|-10.245227009367|-10.245227009367|-10.245227009367|-10.245227009367|-10.245227009367|-10.245227009367|-10.245227009367|-10.245227009367|-10.245227009367|-10.245227009367|-10.245227009367|-10.326918767902||-10.334751240753|-10.334751240753|-10.334751240753|||-10.334751240753|-10.334751240753|-10.440834328358|-10.789815422368|-11.67477227002|-11.67477227002|-11.744191654851|-11.926879786043|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.861040343594|10.8367104607|10.8367104607|10.8367104607|10.8367104607|10.760233781644|10.516926021387|9.9182114847094|9.9182114847094|9.9182114847094|9.8507912167344|-10.52318647883|-10.52318647883|-10.52318647883|-10.52318647883|-10.52318647883|-10.52318647883|-10.52318647883|-10.52318647883|-10.52318647883|-10.52318647883|-10.52318647883|-10.52318647883|-10.52318647883|-10.52318647883|-10.52318647883|-10.52318647883|-10.52318647883|-10.52318647883|10.039309974732|10.039309974732|10.039309974732|10.039309974732|10.039309974732|10.039309974732|10.039309974732|10.039309974732|10.039309974732|10.039309974732|10.039309974732|-10.614622748243|-10.614622748243|-10.614622748243|-10.614622748243|-10.614622748243|-10.614622748243|-10.614622748243|-10.614622748243|-10.614622748243|-10.614622748243|-10.614622748243|-10.614622748243|-10.614622748243|-10.614622748243|-10.614622748243|-10.614622748243|-10.614622748243|-10.614622748243|-10.614622748243|-10.614622748243|-10.614622748243|-10.614622748243|-10.614622748243|-10.614622748243|-10.614622748243|-10.614622748243|-10.614622748243|-10.619025138072|-10.736138665071|-10.774381104943|-10.774381104943|-10.774381104943|-10.774381104943|-10.936749373818|-10.936749373818|-10.936749373818|-10.936749373818|-10.936749373818|-10.936749373818|-10.936749373818|-10.936749373818|-10.936749373818|-10.936749373818|-10.936749373818|-10.936749373818|-10.936749373818|-10.936749373818|-11.044443220445|-11.044443220445|-11.10771469998|-11.122460576424|-11.188844597482|-11.232049796475|-11.276604984882|-11.276604984882|-11.393450470636|-11.398278311303|-11.408424429689|-11.408424429689|-11.408424429689|-11.408424429689|-11.408424429689|-11.408424429689|-11.408424429689|-11.408424429689|-11.408424429689|-11.408424429689|-11.495471058724|-11.597745959889|-11.623554388206|-11.623554388206|-11.623554388206|-11.758030486097|-11.758030486097|-11.758030486097|-11.950589259455|-12.142321992792|-12.163690488512|-12.165212279089|-12.550235515973|11.346314481574|11.346314481574|11.243127244134|11.067362990003|10.838736867487|10.72583945862|10.72583945862|10.72583945862|10.62037768487|10.505974876924|10.287194583199|10.191178762402|10.191178762402||10.191178762402|10.087420264313|9.7696109397894|9.7696109397894|9.7696109397894|9.7696109397894|9.7696109397894|||9.5829014362765|9.3988696870753|9.3988696870753|9.3988696870753|9.0676330788873|-9.913898509404|-9.913898509404|-9.913898509404|-9.913898509404|-10.143220311691|9.5386351773088|9.5386351773088|9.5386351773088|9.4818164186285|9.418129426087|9.342985923999|-9.8682019292008|-9.8682019292008|-9.8682019292008|-9.8682019292008|-9.8682019292008|-9.8682019292008|-9.8682019292008|-9.8682019292008|-9.8682019292008|-9.880372802256|-9.880372802256|-9.9065253909411|-9.922951556334|-9.922951556334|-9.922951556334
06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP|||||||||||0.77126443825227|||||||||||||||||||||0.69251598740133|||0.68519455767507||||0.68519455767507||||0.68519455767507|||||0.67363792997371|0.67363792997371||||||-0.77265931081169|||-0.77265931081169||-0.80431646711289||||||||-0.80431646711289||||||-0.81924051715995|-0.85737279470392|-0.8748030840868|-0.92175344951884||-1.0355482579154||-1.0503188269719|-1.0503188269719|-1.1247987236563|-1.1308874781466|-1.1387638113606|||-1.1484764738996|-1.1541294239318|-1.2179215840008|-1.2221351124077|||-1.2590390021303|||-1.3122655346105||||-1.3636283558949|||-1.4340315574125|-1.4855906029228|||-1.5543093926234||||-1.5543093926234|-1.687565976439|||||||||||||-1.8839622008117||||-1.8959632715122||||-1.8959632715122||||||||||-1.8959632715122||||||||||||||||-1.8959632715122||||-1.8959632715122||||||||-1.8959632715122||||||||-1.8959632715122||-1.8959632715122|||-1.8959632715122|||1.561489769395|||||1.561489769395|||||||||||1.5360984348169||||||||||||1.5360984348169|||||||||||||||-1.8265572231223|||-2.2056191410411|-2.2495768164913|-2.3539742601492|||||-2.4544157863302|||||||-2.5504621003119||-2.573846787661|-2.6949408655362|
06058|1115133|/equities/solarpack-corporacion-tecnologica|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP|-1.5062599847077|-1.5074196645947|-1.5074196645947|-1.527188567026|-1.5523205639075|-1.5774117908158|-1.5980130126386|-1.6178124248135|-1.6178124248135|-1.6290296606565|-1.6290296606565|-1.6290296606565|-1.6290296606565|-1.6503662922145|-1.7546291989487|-1.8306435856997|-1.8728817208806|-1.9115352811856|-1.9899836185291|-2.0434299001464|-2.0434299001464|-2.0434299001464|-2.0434299001464|1.7922065933369|1.7922065933369|1.7922065933369|1.7922065933369|1.7250628691936|1.648847677313|1.6421085088372|-1.8531681707717|-1.8531681707717|-1.8531681707717|-1.8531681707717|-1.8531681707717|-1.8531681707717|||-1.8531681707717|-1.8531681707717||||-1.8531681707717|-1.8531681707717|-1.8531681707717|-1.8531681707717|-1.8531681707717|-1.8531681707717|-1.8531681707717|-1.8531681707717|-1.8531681707717|-1.8531681707717|-1.8531681707717|-1.8531681707717|-1.8531681707717|-1.8531681707717|-1.8531681707717|-1.8531681707717|-1.8531681707717|-1.8531681707717|-1.8531681707717|-1.8531681707717|-1.8531681707717|-1.8531681707717|-1.8531681707717|-1.9157423632252|-1.9584360141343|-2.0909288943682|-2.2117903125159|-2.2117903125159|-2.2117903125159|-2.2117903125159|-2.2117903125159|-2.2153706947806|-2.2153706947806|-2.2484119446015|-2.2564577030844|-2.3195085313261|-2.3728983630009|2.0865784396532|2.0865784396532|2.0865784396532|2.0865784396532|2.0865784396532|2.0865784396532|2.0865784396532|2.0865784396532|2.0865784396532|2.0865784396532|2.0865784396532|2.0865784396532|2.0865784396532|2.0865784396532|2.0865784396532|2.0865784396532|2.0865784396532|2.0865784396532|2.051137798373|2.051137798373|2.051137798373|2.051137798373|2.051137798373|2.051137798373|2.051137798373|2.051137798373|2.051137798373|2.051137798373|2.051137798373|2.051137798373|2.051137798373|1.9815975751525|-2.2547850372525|-2.2547850372525|-2.2547850372525|-2.2547850372525|-2.2886297315398|-2.2886297315398|-2.3460202022561|-2.3460202022561|-2.3460202022561|-2.3787043432615|-2.3787043432615|-2.3787043432615|-2.3787043432615|-2.3787043432615|-2.3787043432615|-2.3787043432615|-2.3787043432615|-2.3787043432615|-2.3787043432615|-2.3787043432615|-2.3787043432615|-2.3787043432615|-2.3787043432615|-2.3787043432615|-2.7811160065754|-2.8897954731102|-2.9311060804918|-2.9324511840161|-2.9830569243228|-3.0468975805692|-3.0468975805692|-3.0678861829364|-3.0936620511052|-3.0936620511052|-3.0999037573658|-3.0999037573658|-3.2145597217174|2.783463023115|2.783463023115|2.783463023115|2.783463023115|2.783463023115|2.783463023115|2.783463023115|2.7598587841813|2.7598587841813|2.7598587841813|2.7598587841813|2.7598587841813|2.7551765277456|2.6147516120883|2.4530573806732|-2.8994687489194|-2.8994687489194|-2.8994687489194|-2.8994687489194|-2.8994687489194|-2.9502985004498|-2.9994426970033|-3.0004920434453|-3.0140308013618|-3.0140308013618|-3.0140308013618|-3.0140308013618|-3.0140308013618|-3.0534786108534|-3.1859763334637|-3.1987514838515|-3.2373905297715|-3.3292116585262|-3.4145684179208|-3.5324093695638|-3.5446412646914|-3.5446412646914|-3.6242469132047|-3.6242469132047|-3.6242469132047|-3.6242469132047|-3.7643854816866|-3.7833172171328|-3.9209079310865|-4.1414615970399|3.5791246174465|3.5791246174465|3.5791246174465|3.5154718424094|3.4233020042062|3.4027061240025|3.4027061240025|3.3740845014105|3.3740845014105|3.3740845014105|3.3740845014105|3.237649512451|3.2012772826807|3.1469746462125|2.9896385925366|2.9844872308389|2.9165413724731||2.8007126502803|2.7272871650064|2.7272871650064|2.6923191588018|2.6122434846664|2.5919371569713|2.4421181273995|||2.4421181273995|2.4421181273995|-3.1153172400042|-3.1153172400042|-3.1153172400042|-3.1153172400042|-3.1153172400042|-3.1993916685253|-3.1993916685253|-3.4344907794694|-3.5508208039154|-3.5508208039154|-3.5508208039154|-3.5508208039154|-3.638689730206|-3.7404884868626|-3.8033206787114|-3.8219986319375|-3.8219986319375|-3.8219986319375|-3.8219986319375|-3.8219986319375|-3.8332081488415|-3.8332081488415|-3.9127312293367|-3.9385901811737|-3.9500804819464|-3.9500804819464|-3.9661858291997|-3.9661858291997|-3.9661858291997
06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP|-136.57065133355|-136.57065133355|-137.66738731886|-137.7748742901|-138.93875268684|-139.22375259864|-139.22375259864|-139.22375259864|-139.22375259864|-144.05260951202|-144.05260951202|-144.05260951202|-144.05260951202|-144.05260951202|-144.05260951202|-144.59334436072|-144.59334436072|-145.32592970147|-146.22881620476|-146.54312809915|-147.44791061581|-148.89619907554|-148.89619907554|140.34582423009|140.34582423009|140.34582423009|139.10647306218|137.57064987011|137.57064987011|137.57064987011|137.57064987011|137.57064987011|137.57064987011||137.57064987011|137.57064987011|||137.57064987011|137.57064987011||||137.57064987011|137.57064987011|137.57064987011|137.57064987011|137.57064987011|137.57064987011|137.57064987011|137.57064987011|137.57064987011|137.57064987011|137.57064987011|137.57064987011|137.5283314564|137.5283314564|137.5283314564|137.5283314564|137.5283314564|137.5283314564|137.5283314564|136.65369381929|-144.16538636902|-144.16538636902|-144.16538636902|-144.16538636902|-144.16538636902|-144.16538636902|-144.30294462755|-144.30294462755|-146.7366066676|-147.37400571303|-148.0711125422|-148.55815805629|-148.55815805629|-149.96462497927|-150.99402046443|-152.16003036765|-153.29509518799|-153.29509518799|-154.75009762641|-157.20011220372|-157.24407062395|-157.24407062395|-157.24407062395|-157.24407062395|-161.23108545229|-161.23108545229|-161.23108545229|-161.57899672108|-162.52097403656|-162.52097403656|-163.70255069139|-163.70255069139|-163.70255069139|-163.70255069139|-163.70255069139|-163.70255069139|-163.70255069139|-163.70255069139|-163.70255069139|-163.70255069139|-164.02505937552|-165.09636662301|-165.09636662301|-166.71817665957|-169.2979749139|157.74051378071|157.74051378071|157.74051378071|157.74051378071|157.74051378071|157.74051378071|157.74051378071|157.74051378071|155.88945026199|154.95495456898|153.938828407|150.22092452123|-161.52438246857|-161.52438246857|-161.52438246857|-163.36043344219|-165.556027155|-167.09559284855|-167.50621495433|-167.92911789359|-168.9212429517|-169.221722217|-169.221722217|-169.221722217|-169.221722217|-169.221722217|-169.221722217|-169.221722217|-169.221722217|159.32817833199|159.32817833199|159.32817833199|159.32817833199|159.32817833199|159.32817833199|159.32817833199|159.32817833199|159.32817833199|159.32817833199|159.32817833199|158.00639004489|158.00639004489|155.27375756127|155.12640678466|150.98489117159|148.21227551675|148.21227551675|148.21227551675|148.21227551675|147.64697330502|147.57441020572|145.6276600636|145.6276600636|144.06406961955|143.17118270174|141.74576703459|141.10640442537|138.52933621591|138.188147282|136.27029028105|136.27029028105|136.27029028105|135.15393402952|135.15393402952|135.15393402952|135.15393402952|133.97686790612||133.97686790612|133.97686790612|133.97686790612|133.97686790612|133.97686790612|133.97686790612|133.97686790612|133.97686790612|133.97686790612||131.91873448852|129.10433919351|129.10433919351|129.10433919351|129.10433919351||129.10433919351|126.58260469878|124.49395072016|124.49395072016|124.49395072016|124.49395072016|124.00439036724|122.84931737446|122.31035297737|121.78927515199|121.5546652026|121.5546652026|119.37185056419|115.93538154729|-127.43329292013|-127.43329292013|-127.43329292013|-127.43329292013|-127.43329292013||-127.43329292013|-127.43329292013|-127.43329292013|-127.43329292013|-127.47818137927|-127.47818137927|-127.47818137927|||-127.47818137927|-127.47818137927|-127.47818137927|-127.47818137927|-127.47818137927|-127.47818137927|-127.47818137927|-128.98541094692|-128.98541094692|-137.60600860286|-141.86223271343|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-142.25046921961|-145.23385197578|132.71029524178|132.71029524178|132.71029524178
06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP|-5504.461803194|-5530.51311466|-5566.7750566378|-5566.7750566378|-5566.7750566378|-5566.7750566378|-5584.2901933799|-5584.2901933799|-5602.5446593111|-5616.4385103456|-5718.2650114951|-5757.275066144|-5757.275066144|-5757.275066144|-5757.275066144|-5757.275066144|-5757.275066144|-5757.275066144|-5757.275066144|-5757.275066144|-5757.275066144|-5952.5278512711|5070.5246096987|5060.5828996652|5048.7134563769|5048.7134563769|5045.113034136|5045.113034136|5045.113034136|5045.113034136|5045.113034136|5045.113034136|5045.113034136|5007.9033712622|4972.114856958|4965.6831743978||4958.491157982|4958.491157982|4958.491157982|||4958.491157982|4958.491157982|4958.491157982|4958.491157982|4958.491157982|4958.491157982|4958.491157982|4958.491157982|4958.491157982|4958.491157982|4958.491157982|4958.491157982|4958.491157982|4958.491157982|4909.43461998|4893.8162444222|4848.6847160246|4720.7607955829|4556.400883981|4240.3343155345|-5345.8761103779|-5345.8761103779|-5345.8761103779|-5347.9734559755|-5514.4149510839|-5570.4610567598|-5627.1789519554|-5735.8655021726|-5843.6283357474|-5961.8092619415|-6022.434479411|-6022.434479411|-6022.434479411|-6022.434479411|-6209.3716437899|-6263.7462708777|-6376.8848536478|-6376.8848536478|-6376.8848536478|-6376.8848536478|-6376.8848536478|-6376.8848536478|-6376.8848536478|-6376.8848536478|-6376.8848536478|-6376.8848536478|-6376.8848536478|-6376.8848536478|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317|5786.3750476317||5707.0833862574|-6623.044065|-6623.044065|-6623.044065|-6623.044065|-6623.044065|-6623.044065|-6623.044065|-6623.044065|-6767.8267388889|-6865.3630432098|-6962.6256035665|-7047.9951281306|-7047.9951281306|-7047.9951281306|-7047.9951281306|-7111.1056979229|-7317.8952199143|-7545.9946887937|-7686.6607653263|-7780.7341836959|-7810.2602041066|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7791.890119482|7747.6556883134|7667.1586441672|7667.1586441672|7667.1586441672|7667.1586441672|7667.1586441672|7667.1586441672|7667.1586441672|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732|7512.2490603732||7512.2490603732|7512.2490603732|7512.2490603732|7452.6100670813|7385.1976136806|7385.1976136806|7190.2195707562|6974.6884119514|6720.7649021682|6365.2943357424|6085.8825952693|5776.299155921|-6814.2786023861|-6814.2786023861||-6814.2786023861|-6814.2786023861|-6814.2786023861|-6911.4206693179|-7013.8007436865|-7095.9452707628|-7106.8280786253|-7319.8089762504|-7443.6766402782|||-7624.6407114202|-7675.2231600877|-7675.2231600877|-7675.2231600877|-7675.2231600877|-7675.2231600877|-7675.2231600877|-7802.4701778753|-7829.1668154777|-8221.6520388989|7178.3772140106|7178.3772140106|7178.3772140106|7178.3772140106|7178.3772140106|7051.5302377896|6932.8113753217|6627.5681948019|-7746.9392438464|-7746.9392438464|-7746.9392438464|-7746.9392438464|-7746.9392438464|-7746.9392438464|-7746.9392438464|-7746.9392438464|-7973.265826496|-8094.7398072178|-8210.8220080197|-8436.4688977997|7507.103188368
06062|26125|/equities/karo-bio|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP|-6.4238362131867||-6.4620197803338|-6.4620197803338|-6.5500221021264||||-6.5725336948171|-6.5725336948171|-6.5725336948171|-6.5761488719267|-6.5918319538217|6.3674090355656|||6.0293433898049|5.9623259695986||||-6.1174985851502|-6.1174985851502|-6.1905541911893||-6.3567268600257|6.1647478485337|6.1263865259214|6.0912865643437||6.0912865643437|6.0912865643437||6.0912865643437|||||6.0912865643437|||||6.0912865643437||||-6.2306957415672|-6.2306957415672||6.2170048629871||5.8764124540786||5.8764124540786||5.8764124540786|5.8135138251495||||5.5916823257022|||5.5473852997715||5.5473852997715|-5.7079349452501|-5.7079349452501||-5.7079349452501|-5.811924911422|-5.811924911422||-5.811924911422||-5.811924911422||-5.9043609575899|||-6.035956854784|||||-6.062729697717||-6.0743578016179||-6.0743578016179||-6.1059530906563|-6.1399476983686|-6.1904975549534|-6.2288860895186|6.0161778322423|6.0161778322423||6.0161778322423|-6.1025038901109|-6.1025038901109|-6.1025038901109|-6.1025038901109|-6.1025038901109|5.805836962626|5.805836962626|5.805836962626|||5.805836962626||5.6364856019789|5.4894283099499|5.3721427700615|5.092380790986|4.7282007061523|-4.600888137124|||-4.6065421414618|-4.6301858769793|-4.6352064462656||4.5608815250404|-4.660270340177||4.6628764032182||4.6628764032182|4.6220846042431|4.5109686333207|4.5109686333207|4.4560761935477|4.4295389513621||4.4295389513621|4.262126350894|4.2584896859004|4.2584896859004|4.2399884127328||||-4.3150128365944||-4.3408475718443||4.2251881893839|4.2251881893839||4.1527090134847||||4.1452272809861|4.1452272809861||||||||3.9483812540645|3.9483812540645||3.9483812540645|3.9065346419673|3.8111494315841|3.754054971666|3.5400611516843|-3.7727282986706|-3.7727282986706|-3.7727282986706|-3.8095592112083|-3.8592325416692|-3.8938694096812|-3.9301327044444|-3.9957030277204|-4.0202254697958|-4.1021950692247|-4.1651438512788|-4.1651438512788|-4.1651438512788|-4.1651438512788|-4.1651438512788|-4.2071042765496|-4.2262268981798|-4.3113632689432|-4.4598481004454|-4.5337201296198|-4.5810778603408||||-4.582309006039||||-4.8767320827022||||-5.3662168778203|-5.3662168778203|-5.3662168778203|||-5.3877409340299|5.2552879252525|||5.0047644419242||4.8264048146725||||||||-5.0029455579356|||-5.0029455579356||||-5.0029455579356||||||5.1531185955754|5.1531185955754|5.1531185955754||5.1531185955754|||5.1531185955754|5.0306873157015|4.9764351759416|4.9764351759416||-4.8875719801075|-4.9086046746703|-4.9086046746703|
06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP|0.68883711584793|0.68759679339977|0.68660756440793|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.68048858591086|0.67343179658791|||0.66573059688552|0.66573059688552||||0.6638673160975|0.66108733069003|0.66108733069003|0.66108733069003|0.66108733069003|0.66108733069003|0.66070818184814|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.65718336251236|0.64737040297695|0.64368930013652|0.63848813873392|0.63365349617116|0.6265026431569|0.6265026431569|0.6265026431569|0.6265026431569|0.6265026431569|0.6265026431569|0.6265026431569|0.6265026431569|0.6265026431569|0.6265026431569|0.6265026431569|0.6265026431569|0.6265026431569|0.62578068301507|0.61836720306616|0.61836720306616|0.61836720306616|0.61596355724049|0.61373728831292|0.61072944358379|0.61072944358379|0.61072944358379|0.60896228953387|-0.64982560902076|-0.64982560902076|-0.64982560902076|-0.64982560902076|-0.64982560902076|-0.64982560902076|-0.64982560902076|-0.64982560902076|-0.64982560902076|-0.64982560902076|-0.64982560902076|-0.65263959135433|-0.65468467196589|-0.65468467196589|-0.66387188126384|-0.66452602046786|-0.66452602046786|-0.66452602046786|-0.66452602046786|-0.66452602046786|-0.66452602046786|-0.66452602046786|-0.66452602046786|-0.66452602046786|-0.66452602046786||-0.66452602046786|-0.66452602046786|-0.66452602046786|-0.66452602046786|-0.6658067029721|-0.66761856741446|-0.67957848649872|-0.67957848649872|-0.67986496666684|-0.70679438753938|0.63401928526856|0.63401928526856|0.62179916415719|0.62111021317937|0.60356691190377|0.60151878008992|0.59429864430594|0.5897207044249|0.5828563264879|-0.62002696669844|-0.62002696669844|-0.62002696669844|-0.62002696669844|-0.62002696669844|-0.62002696669844|-0.62002696669844|-0.62002696669844|-0.62002696669844|-0.62002696669844|-0.62002696669844|-0.62002696669844|-0.62008433199372|-0.62008433199372|-0.62008433199372|-0.62008433199372|-0.62008433199372|-0.62008433199372|-0.62008433199372|-0.62008433199372|-0.62008433199372|-0.62008433199372|-0.62876035942464|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58887713692268|0.58075232794638|0.57650259458087|0.57246010620438|0.57246010620438|0.57246010620438|0.57246010620438|0.57246010620438|0.57246010620438|0.56001125793813|0.55117917636101|0.5442546603753|0.54378293263403||0.53653657886151|0.52620729641521|0.52273035862274|0.51908928396775|-0.55924846106317|-0.55924846106317|-0.55924846106317|||-0.55924846106317|-0.55924846106317|-0.55924846106317|-0.55924846106317|-0.55924846106317|-0.55924846106317|-0.55924846106317|-0.55924846106317|-0.55924846106317|-0.55924846106317|-0.5770538071079|-0.58528202874605|-0.59064672173332|-0.59716303349944|-0.59980974724469|-0.59980974724469|-0.59980974724469|-0.59980974724469|-0.59980974724469|-0.59980974724469|-0.59980974724469|-0.59980974724469|-0.59980974724469|-0.59980974724469|-0.59980974724469|-0.59980974724469|-0.60239976236751|-0.60605527835345|-0.61219786183893|-0.61219786183893|-0.61233094088302
06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP|31.755780525895|31.755780525895|31.755780525895|31.755780525895|31.755780525895|30.741940367292|30.741940367292|30.741940367292|30.741940367292|30.741940367292|30.741940367292|30.741940367292|30.741940367292|30.741940367292|30.741940367292|30.741940367292|30.741940367292|30.741940367292|30.741940367292|30.741940367292|30.741940367292|30.741940367292|30.741940367292|30.741940367292|30.741940367292|30.741940367292|30.04382214289|29.665357215991|29.536508250888|29.368342903649|-31.309952393004|-31.309952393004|-31.309952393004|-31.309952393004|-31.309952393004|-31.309952393004|||-31.309952393004|-31.309952393004||||-31.309952393004|-31.309952393004|-31.309952393004|-31.309952393004|-31.309952393004|-31.309952393004|-31.309952393004|-31.309952393004|-31.309952393004|-31.309952393004|-31.653495908976|-31.653495908976|-31.653495908976|-31.653495908976|-31.653495908976|-31.653495908976|-31.653495908976|-31.653495908976|-31.653495908976|-31.653495908976|-31.653495908976|-31.653495908976|-31.653495908976|-32.414995963044|-32.463882983467|-32.607092394587|-32.83687025522|-32.83687025522|-32.83687025522|-32.83687025522|-32.83687025522|-34.74304981554|-34.74304981554|-34.995054672432|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.733732855629|32.646038172873|32.646038172873|32.646038172873|32.646038172873|32.646038172873|31.791773818705|31.791773818705|31.791773818705|31.791773818705|31.791773818705|31.771415099804|31.740460247137|31.553288612474|30.876555025644|30.876555025644|30.876555025644|30.876555025644|30.876555025644|30.876555025644|30.876555025644|30.290616737545|30.109019741682|29.385022041166|28.986135982765|28.86792980222|28.653254678825|28.36486721487||28.36486721487|28.36486721487|28.36486721487|28.36486721487|28.36486721487|28.36486721487|28.36486721487|28.36486721487|28.36486721487|28.36486721487|28.36486721487|28.36486721487|28.36486721487|28.36486721487|28.324853160327|-30.715241366918|-30.715241366918|-30.715241366918|-30.715241366918|-30.715241366918|-30.715241366918|-31.080823401935|-31.467582257067|-31.550091566283|-31.618434885363|-31.618434885363|-31.618434885363|-31.618434885363|-31.618434885363|-31.618434885363|-31.618434885363|-31.618434885363|-31.618434885363|-31.618434885363|-31.618434885363|-31.618434885363|-31.618434885363|-31.618434885363|-31.618434885363|-32.112149639505|29.270876589331|29.270876589331|29.270876589331|29.270876589331|29.270876589331|29.270876589331|29.270876589331|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.824192386008|28.307953746643|28.307953746643|28.181059209866|27.770621662187|27.120136027919|-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822||-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822|||-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822|-29.532671868822|-30.214080214524|-31.026755412445|-31.137486781047|-31.137486781047|-31.137486781047|-31.137486781047|-31.137486781047|-31.245972149369|-31.245972149369|-31.32330194314|-31.650891259861|-32.075989674144|-32.509434327608|-32.672246349392|-32.672246349392|-32.672246349392|-32.672246349392|-33.27193990078|-33.502393962013|-33.502393962013|-34.144005647249
06066|955682|/equities/mithra-pharmaceuticals-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP|-11.627022926965|-11.627022926965|-11.97669150317|-12.279657490654|-12.445174781927|-12.503527685943|-12.657252944115|-12.721392221587|-12.73233681566|-12.73233681566|-12.77037404253|-12.831819878119|-12.831819878119|-12.942022069844|-12.994469254715|-13.076665236276|-13.076665236276|-13.076665236276|-13.138516984297|-13.256130467866|-13.38866221122|-13.38866221122|-13.38866221122|-13.38866221122|-13.38866221122|-13.38866221122|-13.38866221122|-13.38866221122|-13.38866221122|-13.38866221122|-13.38866221122|-13.38866221122|-13.38866221122||-13.38866221122|-13.38866221122|||-13.38866221122|-13.38866221122||||-13.38866221122|-13.38866221122|-13.451086121775|-13.451086121775|-13.451086121775|-13.451086121775|-13.593428750808|-13.676020576868|-13.676020576868|-13.676020576868|-13.854466599793|-14.066074285872|-14.210728907327|-14.210728907327|-14.210728907327|-14.210728907327|-14.210728907327|-14.210728907327|-14.210728907327|-14.210728907327|-14.210728907327|-14.210728907327|-14.210728907327|-14.270776124329|-14.270776124329|-14.40641821262|-14.440346418163|-14.440346418163|-14.440346418163|-14.440346418163|-14.440346418163|-14.547051255726|-14.973390014992|13.796608264294|13.796608264294|13.796608264294|13.796608264294|13.796608264294|13.796608264294|13.796608264294|13.796608264294|13.796608264294|13.796608264294|13.796608264294|13.796608264294|13.796608264294|13.796608264294|13.796608264294|13.796608264294|13.764009271558|-15.50441311295|-15.50441311295|-15.50441311295|-15.50441311295|-15.50441311295|-15.50441311295|-15.50441311295|-15.50441311295|-15.50441311295|-15.662373806424|-15.662373806424|-15.662373806424|-15.662373806424|-15.662373806424|-15.662373806424|-15.662373806424|-15.662373806424|-15.662373806424|-15.662373806424|-15.662373806424|-15.662373806424|-15.662373806424|-15.662373806424|-15.662373806424|-15.662373806424|-15.662373806424|-15.662373806424|-15.662373806424|-15.662373806424|-15.969304165782|-16.428115140003|-16.809017299062|-17.189282357619|15.357895855237|15.357895855237|15.357895855237|15.357895855237|15.357895855237|15.357895855237|15.357895855237|15.357895855237|15.357895855237|15.357895855237|15.357895855237|15.357895855237|15.357895855237|15.357895855237|15.357895855237|15.357895855237|15.357895855237|15.357895855237|15.357895855237|15.357895855237|15.357895855237|15.357895855237|14.962106497342|14.482339840525|13.367044534279|13.331161011141|12.893655416016|12.893655416016|12.657398541944|12.657398541944|12.657398541944|12.657398541944|12.657398541944|12.657398541944|12.657398541944|12.657398541944|12.657398541944|12.657398541944|12.657398541944|12.657398541944|12.657398541944|12.657398541944|12.629331730225|12.329964247344|12.329964247344|12.329964247344|12.329964247344|12.329964247344|12.329964247344||12.059960249396|11.701066842048|11.414518213237|11.300763218448|-13.267096016099|-13.267096016099|-13.267096016099|-13.267096016099|-13.267096016099||-13.267096016099|-13.267096016099|-13.267096016099|-13.267096016099|-13.777884082981||-13.886523458924|11.850396281008|11.850396281008|11.850396281008|11.850396281008|11.850396281008|11.850396281008|11.850396281008|11.850396281008|11.850396281008|11.438217778476|11.334686380262|11.166318316851|11.105657659435|11.105657659435|-12.929635120844|-12.929635120844|-12.929635120844|-12.929635120844||-12.929635120844|-12.929635120844|-12.929635120844|-12.929635120844|-12.929635120844|-12.929635120844|-12.929635120844|||-12.929635120844|-12.929635120844|-12.929635120844|-12.929635120844|-12.929635120844|-12.929635120844|-12.929635120844|-13.453372188647|-13.849191767462|-14.323074544583|-14.323074544583|-14.323074544583|-14.447861262068|-14.457623291793|-14.629535917371|-14.629535917371|-15.047261719273|-15.124734883359|-15.288594516175|-15.543994197202|-15.812955290389|-15.812955290389|-15.814200708404|-15.814200708404|-15.814200708404|-15.814200708404|-16.000989027395|-16.000989027395|-16.11751666527|-16.11751666527|-16.307240756143
06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP|4.9860186906791|4.9860186906791|4.9860186906791|4.9860186906791|4.9860186906791|4.9860186906791|4.9860186906791|4.9860186906791|4.9860186906791|4.9860186906791|4.9860186906791|4.9860186906791|4.9860186906791|4.9860186906791|4.9860186906791|4.9860186906791|4.9744651684205|4.9591911162096|4.9591911162096|4.9591911162096|4.9468789724463|4.8698655927571|-5.1143031461397|-5.1143031461397|-5.1143031461397|-5.1143031461397|-5.1143031461397|-5.1143031461397|-5.1143031461397|-5.1143031461397|-5.1143031461397|-5.1143031461397|-5.1143031461397|-5.1143031461397|-5.1143031461397|-5.1143031461397||-5.1143031461397|-5.1245036769089|-5.1382141819923|||-5.1382141819923|-5.1430666562393|-5.1430666562393|-5.1430666562393|-5.1430666562393|-5.1430666562393|-5.1514627532247|-5.1591252304981|-5.3053709563827|-5.3053709563827|-5.3053709563827|-5.3448065185123|-5.3525849341875|-5.3884278137955|-5.4510309783919|5.209518138577|5.209518138577|5.209518138577|5.209518138577|5.209518138577|5.209518138577|5.198451945304|5.198451945304|5.198451945304|5.198451945304|5.198451945304|5.198451945304|5.198451945304|5.198451945304|5.198451945304|-5.3963462775022|-5.3963462775022|-5.3963462775022|-5.3963462775022|-5.3963462775022|-5.3963462775022|-5.3963462775022|-5.3963462775022|-5.3963462775022|-5.3963462775022|-5.3963462775022|-5.3963462775022|-5.3963462775022|-5.3963462775022|-5.3963462775022|-5.3963462775022|-5.4026069845392|-5.46456315403|-5.4881259587608|-5.5673620068588|-5.613179904836|-5.6168667813336|-5.6748850995451|-5.6748850995451|-5.6748850995451|-5.6748850995451|-5.6748850995451|-5.6748850995451|-5.6748850995451|-5.6748850995451|-5.6748850995451|-5.6748850995451|-5.6748850995451|-5.6748850995451|-5.6748850995451|-5.6816942140929|-5.6816942140929|-5.6816942140929|-5.7179934366403|5.4644636388248|5.4644636388248|5.4644636388248|5.4644636388248|5.4644636388248|5.4644636388248|5.4644636388248|5.3877374856148|5.204152607087|5.1990581874094|5.1261759471056|5.0557510533992|5.0547544238822|5.0547544238822|5.0493688383296|5.0493688383296|5.0493688383296|5.0493688383296|5.0493688383296|5.015348308888|5.015348308888|5.015348308888|5.0009426470233|-5.1351399917663|-5.1351399917663|-5.1351399917663|-5.1351399917663|-5.1351399917663|-5.1351399917663|-5.1351399917663|-5.1445999696587|-5.1653887513318|-5.1835048467336|-5.1835048467336|-5.183755618448|-5.183755618448|-5.183755618448|-5.249528520764|-5.2511427065411|-5.2629540227419|-5.2629540227419|-5.2752267014722|-5.2766407741154|-5.3143404576323|-5.3143404576323|-5.3337118993359|-5.3457908774037|-5.356815143036|-5.356815143036|-5.356815143036|-5.356815143036|-5.356815143036|-5.356815143036|-5.3761914193472|-5.3761914193472|-5.3962644017944|-5.3962644017944|-5.3962644017944|-5.3962644017944|-5.3962644017944|-5.3962644017944|-5.4222383672672|-5.5041535888201|-5.5046152576347|-5.6201281000662|-5.6801421034654|-5.757658043208|-5.770175446738|-5.8868615778168|-6.270841652177|-6.270841652177|-6.270841652177|-6.270841652177|-6.2927028568839|-6.2927028568839|-6.2927028568839|-6.2927028568839|-6.3030029835806|-6.3237071790942|-6.3237071790942|6.0286023539956|6.0286023539956|6.0081478064509|6.0081478064509|6.0081478064509|6.0081478064509|5.9762754379877|5.9408616952508|5.8676241164306|5.7584713305477|5.6710793536508|5.6593572231973|5.6593572231973|5.6331745621059|5.5774161281955|5.5021289126488|5.5018099697003|5.4424962634918|5.3920024363064|5.3722247247192|5.3039814165459|5.3039814165459|5.2460903515667|5.2195448997121|5.1247720588689|5.0667995352157|5.0667995352157|5.0667995352157|||5.0142219219614|4.9713574420533|4.8926194256236|-5.1666502942294|-5.1666502942294|-5.1666502942294|-5.1666502942294|-5.1666502942294|-5.1666502942294|-5.3321113575001|5.0948248337909|5.0948248337909|5.0948248337909|5.0948248337909|5.0948248337909|5.0948248337909|5.0948248337909|5.038138596129|5.0328966261967|5.0328966261967|5.0328966261967|5.0328966261967|4.9682185519652|4.9207984991555|4.847578461062|4.847578461062|4.847578461062|4.847578461062|4.847578461062|4.847578461062|4.847578461062
06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP|-1333.7462327121|-1333.7462327121|-1333.7462327121|-1333.7462327121|-1342.1249786569|-1342.1249786569|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682||-1343.50849682|-1343.50849682|-1343.50849682|||-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1343.50849682|-1345.6237133003|-1345.6237133003|-1345.6237133003|-1345.6237133003|-1345.6237133003|-1345.6237133003|-1361.2947077782|-1361.2947077782|-1369.7718975313|-1376.690997257|-1402.7122191744|-1408.8469101938|-1428.4410113265|-1447.7122348072|-1454.6802608969|-1470.099087527|-1470.099087527|-1487.88787503|1348.9689789572|1348.9689789572|1348.9689789572|1348.9689789572|1348.9689789572|1348.9689789572|1348.9689789572|1348.9689789572|1348.9689789572|1348.9689789572|1348.9689789572|1348.9689789572|1348.9689789572|1348.9689789572|1348.9689789572|1348.9689789572|1348.9689789572|1348.9689789572|1348.9689789572|-1455.4242529186|-1455.4242529186|-1455.4242529186|-1455.4242529186|-1455.4242529186|-1455.4242529186|-1455.4242529186|-1455.4242529186|-1455.4242529186|-1459.9951552953|-1459.9951552953|-1459.9951552953|-1459.9951552953|-1459.9951552953|-1459.9951552953|-1459.9951552953|-1459.9951552953|-1459.9951552953|-1459.9951552953|-1459.9951552953|-1459.9951552953||-1459.9951552953|-1459.9951552953|-1469.1612836615|-1489.0680929572|-1498.3994189405|-1498.3994189405|-1498.3994189405|-1498.3994189405|-1498.3994189405|-1498.3994189405|-1498.3994189405|-1498.3994189405|-1498.3994189405|-1498.3994189405|-1529.3326877117|-1543.4252085686|-1547.1067394343|-1547.1067394343|-1547.1067394343|-1547.1067394343|-1547.1067394343|-1572.8963771492|-1573.773752388|-1587.2486137645|-1600.8317930717|-1605.0908811907|-1618.7120902119|-1622.735655791|-1638.0396175456|-1645.8773528284|-1666.8081698094|-1677.009077566|-1679.7323084066|-1742.2025648962|1606.3654617117|1606.3654617117|1606.3654617117|1606.3654617117|1606.3654617117|1606.3654617117|1606.3654617117|-1751.2030703544|-1751.2030703544|-1751.2030703544|-1787.7256337271|-1823.8618152523|-1847.902016947|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1861.1071896493|-1923.4039378386||1765.2689467234|1765.2689467234|1765.2689467234|1765.2689467234|1741.5666008931|1741.5666008931|1738.6851121035|1735.9775200322|1735.9775200322|1735.9775200322|1721.1759506571|1721.1759506571|1682.4394452557|1682.4394452557||1681.3216058396|1641.1906731551|1595.2118590612|1581.0687322903|1577.8541469892|1558.4310456657|1558.4310456657|1547.423384073|1486.0259823033|||-1676.1158471204|-1676.1158471204|-1676.1158471204|-1676.1158471204|-1676.1158471204|-1676.1158471204|-1676.1158471204|-1676.1158471204|-1695.962052356|-1783.0133915066|-1834.5535697613|-1834.5535697613|-1887.2817441792|-1929.4120501833|1790.4399942672|1790.4399942672|1780.0493756385|1780.0493756385|1761.529154835|1761.529154835|1761.529154835|1761.529154835|1761.529154835|1734.7962705832|1734.7962705832|1734.7962705832|1734.7962705832|1734.7962705832|1734.7962705832|1729.2356450911|-1843.5122147286
06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP|-36.046376908084|-36.787639737417|-38.094601446047|-39.054753298689|-39.054753298689|-39.055559246542|-39.055559246542|-39.414509553381|-39.499455737481|-40.035486740439|-40.035486740439|-40.035486740439|-40.035486740439|-40.035486740439|-40.035486740439|-40.035486740439|-40.035486740439|-40.783095036179|-40.783095036179|-40.783095036179|-40.783095036179|-40.783095036179|-40.783095036179|-41.370106231538|-41.604485531922|-41.604485531922|-41.604485531922|-41.604485531922|-41.604485531922|-41.604485531922|-41.604485531922|-41.604485531922|-41.604485531922||-41.604485531922|-41.604485531922|||-41.604485531922|-41.604485531922||||-41.604485531922|-41.604485531922|-41.604485531922|-41.604485531922|-41.604485531922|-41.604485531922|-41.879983076648|-42.116645971438|-42.116645971438|-42.243495057579|-42.273327163586|-42.917588026137|-43.284675200302|-43.284675200302|-43.924636610701|-44.116265571067|-44.369677476989|-44.369677476989|-44.369677476989|-44.369677476989|-44.369677476989|-44.369677476989|-44.474642573581|-44.610977162532|-44.610977162532|-45.000242949093|-45.000242949093|-45.000242949093|-45.670358013025|-45.670358013025|-45.670358013025|-45.670358013025|-45.828174934245|-46.600749926939|42.258153747681|42.258153747681|42.258153747681|42.258153747681|42.142394409316|41.65821431493|41.148017177043|40.183907253938|39.714548509869|39.714548509869|39.714548509869|39.714548509869|39.714548509869|39.714548509869|39.714548509869|39.714548509869|39.714548509869|39.714548509869|39.714548509869|39.714548509869|39.714548509869|39.714548509869|39.714548509869|39.714548509869|39.714548509869|39.714548509869|39.714548509869|39.714548509869|39.714548509869|39.714548509869|39.714548509869|39.714548509869|39.714548509869|39.714548509869|39.561170999838|39.561170999838|38.606856285017|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.21887618303|-41.662639101343|-41.727949941105|-41.727949941105|-42.083888180397|-42.083888180397|-42.269306762893|-42.269306762893|-42.646452170697|-42.948837525411|-44.815372527489|41.722352259568|41.722352259568|41.722352259568|41.722352259568|41.722352259568|41.722352259568|41.722352259568|41.722352259568|41.722352259568|41.722352259568|41.722352259568|41.113724012299|-44.265890878876|-44.265890878876|-44.265890878876|-44.265890878876|-44.967656447313|-44.987228731341|-44.987228731341||41.064438208656|41.064438208656|41.064438208656|41.064438208656|41.064438208656|41.064438208656|41.064438208656|41.064438208656|40.7882643372||39.32260568104|39.32260568104|39.32260568104|39.32260568104|39.32260568104||39.32260568104|39.32260568104|39.32260568104|39.32260568104|39.32260568104|39.32260568104|39.32260568104|39.073279433312|39.073279433312|39.053641483588|38.836303432356|38.836303432356|38.836303432356|38.836303432356|38.836303432356|38.836303432356|38.836303432356|38.836303432356|38.836303432356||38.836303432356|38.836303432356|38.836303432356|38.836303432356|37.209960716254|-42.846431014933|-42.846431014933|||-42.846431014933|-42.846431014933|-42.846431014933|-42.846431014933|-42.846431014933|-42.846431014933|-42.846431014933|-42.846431014933|-42.846431014933|-44.390041572564|-44.390041572564|-44.955600348571|-45.350668367919|-45.486853106349|-46.427059473296|-46.610416510183|-46.610416510183|-46.610416510183|-46.610416510183|-46.610416510183|-46.610416510183|-46.610416510183|-46.610416510183|-46.610416510183|-46.610416510183|-46.610416510183|-46.610416510183|-46.610416510183|-46.610416510183|-47.181019573829|-47.228909577949
06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP|70.074567099538|70.074567099538|-79.928312477105|-79.928312477105|-81.831456697245|-82.25161821341|-84.257350518698|-86.00817063384|-88.12574591165|-90.075608695059|-90.075608695059|-90.389565216732|-91.365312155971|-91.365312155971|-91.365312155971|-93.750343279584|-95.62815936908|-97.659068678318|-98.354519736434|-99.703727165447|-99.703727165447|-102.53793803113|-102.53793803113|-103.7810420025|-110.91103273925|-110.91103273925|-110.91103273925|-112.72892068819|-115.35991535138|-120.56657049337|-124.55174533172|-125.83527131923|-127.11902923851|-127.11902923851|-127.11902923851|-129.98274900036|||-129.98274900036|-131.66972204399||||-133.03302305221|-139.90335801442|-142.74740138705|-142.74740138705|-142.74740138705|-145.30823597042|-147.28692207434|-151.83323311632|135.05716355056|135.05716355056|135.05716355056|135.05716355056|135.05716355056|135.05716355056|135.05716355056|135.05716355056|135.05716355056|135.05716355056|135.05716355056|130.33017765384|-151.93087106555|-151.93087106555|-151.93087106555|-151.93087106555|-151.93087106555|-151.93087106555|-151.93087106555|-152.76763604316|-157.11959492534|-161.65510598123|-163.27234777808|-163.81030111401|-163.81030111401|-166.60160297926|-166.60160297926|-168.00178871746|-173.50198576842|-174.25776145629|-177.48639432779|-182.6959947148|-188.45110167828|-192.49011060227|-193.57790100828|-203.50878432343|177.65287468477|177.65287468477|177.65287468477|177.65287468477|177.65287468477|177.65287468477|177.65287468477|177.65287468477|177.65287468477|177.65287468477|177.65287468477|177.65287468477|-197.79429844689|-197.79429844689|-197.79429844689|-197.79429844689|-197.79429844689|-201.5269986134|-202.2077862401|-205.24966585064|-205.24966585064|-205.24966585064|-205.24966585064|-205.24966585064|-205.24966585064|-205.24966585064|-205.24966585064|-205.24966585064|-205.24966585064|-206.87740497483|-208.29062666586|-208.29062666586|-209.08718955285|-209.08718955285|-209.85243995727|-213.30271072454|-213.64778193803|-213.64778193803|-213.85309409402|-215.29861777863|-215.29861777863|-215.29861777863|-220.25402433167|-223.04891185507|-233.69323030825|212.35403514944|212.35403514944|207.08781683271|203.47027625401|203.47027625401|203.47027625401|203.47027625401|203.47027625401|203.47027625401|197.49214849658|197.49214849658|197.49214849658|196.06595228178|196.06595228178|196.06595228178|196.06595228178|196.06595228178|196.06595228178|195.58074796973|195.58074796973|195.58074796973|195.58074796973|195.58074796973|195.58074796973|194.96915872151|194.96915872151|194.96915872151|194.96915872151|194.96915872151|194.96915872151|194.96915872151|194.96915872151|194.96915872151|192.54906524612|191.86007249569|189.06457132468|189.06457132468|189.06457132468|189.0380221379|189.0380221379|189.0380221379|189.0380221379|182.23669126434|181.50743778991|175.58603656344|173.29560075924|172.57531808755|172.57531808755|172.57531808755|172.57531808755|172.57531808755|168.61702128408||-183.11848465016||-183.11848465016|-184.36498701364|-185.9833219558|||166.8419036499|166.8419036499|166.8419036499|166.8419036499|166.8419036499|166.8419036499|166.8419036499|166.8419036499|166.8419036499|166.8419036499|166.8419036499|166.8419036499|165.3909954088|163.35926037279|163.35926037279|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646||||-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-184.25844430646|-192.00937662876|165.75216875818|165.75216875818|165.75216875818|165.75216875818|165.75216875818|165.75216875818|158.36907334621|147.56564145944|137.35070425561|-159.9314888719|-159.9314888719|-159.9314888719|-159.9314888719|-159.9314888719|-159.9314888719|-159.9314888719
06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP|8.5699231253994|8.4862868130307|8.4862868130307|8.4862868130307|8.3671772238131|8.3671772238131|8.3671772238131|8.1601967542829|7.3202181623448|-9.3681253741713|-9.3681253741713|-9.420694676873|-9.4507716406682|-9.5817439737768|-9.5817439737768|-9.5817439737768|-9.7913819091024|-9.7976323371686|-9.7976323371686|-9.88880306092|-9.88880306092|-9.88880306092|-10.065794921917|-10.065794921917|-10.065794921917|-10.065794921917|7.9449255344881|7.9449255344881|7.9449255344881|7.6354721252138|5.5727470124226|5.0936077661493|-5.5807489213848|-5.5807489213848|-5.5807489213848|-5.5807489213848||-5.5807489213848|-5.5807489213848|-5.5969432523409|||-5.6341036084139|-5.6446516524852|-5.6446516524852|-5.6446516524852|-5.6446516524852|-5.6446516524852|-5.6446516524852|-5.6446516524852|-5.6446516524852|-5.6446516524852|-5.6446516524852|-5.6446516524852|-5.6446516524852|-5.6446516524852|-5.6590144559558|-5.6590144559558|-5.7947383373772|-5.9058202869136|-6.0014668975096|-6.0716299518193|-6.1295888671439|-6.1306543890151|-6.1419807941718|-6.1419807941718|-6.2749785616446|-6.3307142084087|-6.3307142084087|5.0728991964786|5.0728991964786|5.0728991964786|5.0728991964786|5.0728991964786|5.0728991964786|5.0728991964786|5.0728991964786|5.0728991964786|5.0728991964786|5.0728991964786|5.0728991964786|5.0728991964786|5.0728991964786|5.0728991964786|5.0728991964786|5.0728991964786|5.0728991964786|5.0398879558211|-6.4109900901503|-6.4109900901503|-6.4109900901503|-6.4136001478508|-6.9012223229225|-7.3024693578941|-7.5382992526406|-7.7169991886741|-7.8011718370451|-7.8011718370451|-8.0907464665322|-8.4152736842796|-8.5180821352717|-8.5677628497159|-8.5677628497159|-8.5677628497159|-8.5677628497159|-8.6730522834276|-8.6730522834276|-8.6730522834276|-8.6730522834276|-8.6730522834276|-8.6730522834276|-8.6730522834276|-8.6730522834276|-8.6730522834276|-8.6730522834276|-8.7801259813748|-8.7801259813748|-8.9606959089132|-9.0757972645284|-9.0757972645284|-9.768107671155|-9.9104935785493|-9.9104935785493|-9.9104935785493|-9.9104935785493|-9.9104935785493|-9.9104935785493|-9.9104935785493|-9.9104935785493||-9.9104935785493|-9.9104935785493|-9.9104935785493|-9.9104935785493|-9.9104935785493|-9.9104935785493|-10.403881671292|-10.420752425594|-10.420752425594|-10.420752425594|-10.420752425594|-10.420752425594|-10.509724983025|-10.61469399537|-10.649499656244|-10.649499656244|-10.649499656244|-10.649499656244|-10.681659397007|-10.681659397007|-10.681659397007|-10.685732241605|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.6835949275002|9.5051056381845|9.4903772903548|9.4903772903548||9.3930586916266|9.3930586916266|9.3511762731669|9.1629902107685|9.1629902107685|9.1629902107685|9.1629902107685|8.8933221745457|-10.50323789427|-10.50323789427|-10.50323789427|-10.50323789427|-10.50323789427|-10.595355161293||-10.595355161293|-10.669393766438|-10.669393766438|-10.669393766438|-10.669393766438|-10.669393766438|-10.669393766438|-11.130547950929|-11.130547950929|||-11.215053185562|-11.478892855119|-11.478892855119|-11.62410897755|-11.62410897755|-11.62410897755|-11.62410897755|-11.65062862001|-11.65062862001|-12.451809571431|-12.593121977036|-12.772677667108|-12.772677667108|-12.772677667108|-13.796308525367|-13.857009525611|-14.080010541627|-14.295567336291|-14.612181563694|-14.612181563694|-14.777410586444|-14.777410586444|-14.777410586444|-14.777410586444|-14.777410586444|-14.777410586444|-14.777410586444|-14.777410586444|-14.777410586444|-14.777410586444|-14.777410586444
06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP|310.81039379655|310.81039379655|310.81039379655|-334.21357767716|-334.21357767716|-334.21357767716|-334.21357767716|-334.21357767716|-334.21357767716|-334.21357767716|-334.21357767716|-334.21357767716|-334.21357767716|-334.21357767716|-334.21357767716|-334.21357767716|-334.21357767716|-334.21357767716|-334.21357767716|-334.21357767716|-334.21357767716|-334.21357767716|-334.21357767716|-339.61509580231|309.1824951102|309.1824951102|309.1824951102|309.1824951102|300.98054673161|300.09004763176|300.09004763176|300.09004763176|292.4131239116||292.4131239116|292.4131239116|||292.4131239116|292.4131239116||||292.4131239116|286.94706403324|286.94706403324|285.71654460227|285.71654460227|285.71654460227|283.76281851967|282.98090912721|281.14391954965|281.14391954965|281.14391954965|272.67101561832|272.58643500363|272.58643500363|271.40030234005|271.40030234005|271.40030234005|271.40030234005|271.40030234005|259.98921397159|254.53978299444|254.53978299444|252.30217598476|252.30217598476|251.04729624593|251.04729624593|251.04729624593|249.61921194751|-292.64703385483|-292.64703385483|-292.64703385483|-297.86335094385|-299.15929103353|-301.21033049135|-306.63370122412|282.0634658743|282.0634658743|282.0634658743|282.0634658743|282.0634658743|282.0634658743|282.0634658743|282.0634658743|282.0634658743|282.0634658743|282.0634658743|282.0634658743|282.0634658743|282.0634658743|282.0634658743|282.0634658743|282.0634658743|282.0634658743|282.0634658743|282.0634658743|277.51537538765|277.51537538765|276.81708342497|-309.82043164322|-309.82043164322|-309.82043164322|-309.82043164322|-309.82043164322|-309.82043164322|-309.82043164322|-309.82043164322|-309.82043164322|-309.82043164322|-309.82043164322|-309.82043164322|-309.82043164322|-311.85603007287|-319.48446632988|-324.06053815028|-328.63392008831|-332.38214089131|-337.78165342454|-337.78165342454|292.83004536889|292.83004536889|281.34450367051|276.39388516829|262.72206583639|262.72206583639|243.0578427913|231.5753747757|217.8362747249|217.8362747249|213.28571082526|213.28571082526|213.28571082526|213.28571082526|211.68412093513|210.66013759366|201.85570657244|198.0157333764|198.0157333764|198.0157333764|198.0157333764|198.0157333764|198.0157333764|198.0157333764|198.0157333764|198.0157333764|198.0157333764|198.0157333764|198.0157333764|198.0157333764|198.0157333764|190.17304403611|179.91449422117|-197.48180545638|-197.48180545638|-197.48180545638|-197.48180545638|-197.48180545638|-197.48180545638|-197.48180545638|-197.48180545638|-197.48180545638|-197.48180545638|-197.48180545638|-197.48180545638|-197.48180545638|-197.48180545638|-197.48180545638|-198.66680404577|-198.66680404577|-198.66680404577|-200.12978905477|-201.42754542869|-203.78341541576||177.41465421903|177.41465421903|177.41465421903|177.0218358171|176.9713027647|176.9713027647|176.9713027647|176.9713027647|174.98477593295||171.99419870235|168.49095789372|168.49095789372|168.49095789372|168.49095789372||168.49095789372|168.49095789372|168.49095789372|168.49095789372|168.49095789372|168.49095789372|167.55221441349|167.55221441349|167.55221441349|167.55221441349|167.55221441349|167.55221441349|167.55221441349|167.55221441349|167.55221441349|167.55221441349|167.55221441349|167.55221441349|167.55221441349||164.30801516728|159.33113067632|-192.63428003173|-192.63428003173|-192.63428003173|-192.63428003173|-192.63428003173|||-192.63428003173|-192.63428003173|-192.63428003173|-192.63428003173|-192.63428003173|-192.99107786879|-192.99107786879|-196.38528732882|-196.38528732882|-202.93920543046|-207.34346275971|-207.34346275971|-209.78799583298|-209.78799583298|-209.78799583298|-209.78799583298|-212.19777162187|-224.41974065164|-233.27748825659|-235.97497677924|-238.8271368183|-238.8271368183|-241.65236644362|-242.28040546416|-242.53019376316|-242.53019376316|-242.53019376316|-247.28910367266|-251.2171441389|-251.2171441389|-251.2171441389
06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP|2.4199592920626|2.4199592920626|2.4199592920626|2.4199592920626|2.4199592920626|2.4199592920626|2.4199592920626|2.359510339243|2.3431226422861|2.2049141780618|-2.3309412957904|-2.3309412957904|-2.3309412957904|-2.3309412957904|-2.3520458011359|-2.3659398189883|-2.3733577659224|-2.3733577659224|-2.3798421014784|-2.3800177682445|-2.3800177682445|-2.3800177682445|-2.3800177682445|-2.3853531931291|-2.4261701078823|2.2985918092657|2.2985918092657|2.2985918092657|2.2985918092657|2.2985918092657|2.2985918092657|2.2985918092657|2.2985918092657|2.2985918092657|2.2985918092657|2.2528798103254||-2.421913448561|-2.421913448561|-2.421913448561|||-2.421913448561|-2.421913448561|-2.421913448561|-2.421913448561|-2.421913448561|-2.421913448561|-2.421913448561|-2.421913448561|-2.421913448561|-2.421913448561|-2.421913448561|-2.421913448561|-2.421913448561|-2.421913448561|-2.421913448561|-2.421913448561|-2.421913448561|-2.421913448561|-2.421913448561|-2.421913448561|-2.421913448561|-2.421913448561|-2.421913448561|-2.4295704404389|-2.4774116586618|-2.4867907443502|-2.5454896731353|-2.5697663142919|-2.611740332471|-2.679266988819|-2.698841855341|-2.698841855341|-2.7313799167273|-2.7708664629854|-2.801962770135|-2.812484938312|-2.812484938312|-2.824611802226|-2.824611802226|-2.824611802226|-2.8469019281927|-2.8885328166345|-2.8885328166345|-2.8885328166345|-2.8885328166345|-2.8885328166345|-2.9001475167119|-2.9155154360473|-2.9155154360473|-2.9326220796278|-2.9326220796278|-2.9326220796278|-2.9326220796278|-2.9326220796278|-2.9326220796278|-2.9326220796278|-2.94959045903|-2.94959045903|-2.94959045903|-2.94959045903|-2.94959045903|-2.94959045903|-2.94959045903|-2.94959045903|-2.94959045903|-2.94959045903|-2.94959045903|-2.94959045903|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9507920105938|-2.9695468036867|-3.0259407061711|-3.0567664386773|-3.0567664386773|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|2.8075479307769|-2.9852207604648|-2.9852207604648|-2.9852207604648|-2.9852207604648|-2.9852207604648|-2.9852207604648|-2.9852207604648|-2.9852207604648|-2.9852207604648|-2.9852207604648|-2.9852207604648|-2.9852207604648|-2.9852207604648|-2.9852207604648|-3.0242109906527|-3.0242109906527|-3.039011996306|-3.0458666582904|-3.0458666582904|-3.0458666582904|-3.0458666582904|-3.0458666582904|-3.0670768680188|-3.0670768680188|-3.0670768680188|-3.0670768680188|-3.0670768680188|-3.0670768680188|-3.0670768680188|2.8581643499449|2.8581643499449|2.8406271048735|-2.9818579654549|-2.9818579654549|-2.9818579654549|-2.9818579654549|-2.9818579654549|-2.9818579654549|-2.9818579654549|-2.9818579654549|-2.9818579654549|-2.9962000205015|-2.9962000205015|-3.0124145839752|-3.0124145839752|-3.0124145839752|-3.0124145839752|-3.0124145839752|-3.0124145839752|-3.0124145839752|-3.0124145839752|-3.0124145839752|||-3.0124145839752|-3.0124145839752|-3.0124145839752|-3.0124145839752|-3.0124145839752|-3.0124145839752|-3.0124145839752|-3.0760426048072|-3.0760426048072|-3.1780473130314|-3.2486510033186|-3.2486510033186|-3.2693900261517|-3.3102111589241|-3.3624568527858|-3.3807449281128|-3.3955914645186|-3.3955914645186|-3.3955914645186|-3.3955914645186|-3.3955914645186|-3.3955914645186|-3.3955914645186|-3.3955914645186|-3.3955914645186|-3.3955914645186|-3.3989349900341|-3.4377054438168|-3.4738950050731|-3.5106611557426|-3.5549567747582
06075|942332|/equities/crossrider|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06076|942376|/equities/saga|MSCI_EU_SMALLCAP|504.73824143802|504.73824143802|504.73824143802|504.73824143802|504.73824143802|504.73824143802|504.73824143802|504.73824143802|504.73824143802|504.73824143802|504.73824143802|504.73824143802|504.73824143802|490.87582382002|461.75091535558|445.97323928397|414.24804364886|383.51719972998|383.51719972998|383.51719972998|383.51719972998|383.51719972998|383.51719972998|383.51719972998|383.51719972998|383.51719972998|383.51719972998|383.51719972998|383.51719972998|380.07466636665|379.27740707406|377.53045230451|363.08939144945|354.97057072009|354.97057072009|354.97057072009||354.97057072009|353.82841191121|349.95174310026|||349.95174310026|349.80749233362|340.6749914818|335.49999053534|333.41665615037|326.93517350042|316.70574833379|306.92305370422|303.6645041158|298.71056012866|292.55007423292|292.55007423292|281.11119359213|253.81799288014|-274.61730741952|-274.61730741952|-274.61730741952|-274.61730741952|-274.61730741952|-274.61730741952|-274.61730741952|-274.61730741952|-274.61730741952|-274.61730741952|-274.61730741952|-274.61730741952|-274.61730741952|-274.61730741952|-274.61730741952|-279.24145268836|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|249.04718992811|241.16354436457|236.70949373841|232.62165970935|219.60739967705|206.45266630783|196.75296256426|193.9480616313|193.9480616313|193.9480616313|193.9480616313|193.9480616313|193.9480616313|193.9480616313|-216.16910243735|-216.16910243735|-216.16910243735|-216.16910243735|-219.62413104753|-219.62413104753|-219.62413104753|-219.62413104753|-223.58236783059|203.95490976885|203.95490976885|203.95490976885|203.95490976885|203.95490976885||203.19989974317|197.74988860352|190.4165428928|187.62949210312|183.21054830712|178.9561656334|176.16240558116|174.73600620129|173.24000383857|171.80000714729|170.85556485333|168.83951650369|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|167.95507489576|161.10563470405|160.19515272293|159.3723920839|157.64709960278|155.77790125279|155.77790125279|151.57544854911|146.76161102489|145.33077305279|145.33077305279|145.33077305279|145.33077305279|145.33077305279|145.33077305279|145.33077305279|145.33077305279|145.33077305279|141.8540367369|141.8540367369|139.87115481211|136.1012844809|133.01252542691|131.8917001746|130.87024460869|130.87024460869|130.87024460869||129.79993034071|129.79993034071|129.79993034071|126.32707628431|126.32707628431|126.02478557386|126.02478557386|123.59420178508|122.27134379386|122.01260184181|119.62323489702|119.62323489702|119.62323489702|119.62323489702||119.62323489702|119.62323489702|119.62323489702|119.62323489702|119.62323489702|116.22900932768|116.22900932768|116.22900932768|116.22900932768|||116.22900932768|116.22900932768|114.99889637076|114.87530246633|114.87530246633|114.87530246633|106.72811334286|-133.44924077093|-133.44924077093|-137.39915666646|120.50814908332|120.50814908332|120.50814908332|120.50814908332|120.50814908332|120.50814908332|118.38683502747|116.66315409953|-130.59331611474|-130.59331611474|-130.59331611474|-130.59331611474|-130.59331611474|-130.59331611474|-130.59331611474|-130.59331611474|-130.76458424501|-130.76458424501|-131.39380733832|-131.39380733832|-131.39380733832
06077|26385|/equities/basware|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP|153.04430092846|150.26588619058|149.64543350874|147.16904864707|147.16904864707|145.92660526482|145.92660526482|144.94067895906|143.3674161489|143.33601607826|142.65113660524|141.27903897707|140.29337647165|138.73152958248|136.44015668172|136.44015668172|135.77795763301|133.99180038785|133.99180038785|133.99180038785|133.99180038785|133.99180038785|133.99180038785|133.99180038785|133.99180038785|133.99180038785|129.25755615604|128.96395111494|126.61911472318|126.61911472318|126.61911472318|126.61911472318|121.99345910811|119.81101215897|119.81101215897|119.81101215897|||119.81101215897|-131.07146281475||||-131.07146281475|-131.07146281475|-131.07146281475|-131.07146281475|-131.07146281475|-131.07146281475|-131.07146281475|-131.07146281475|-131.07146281475|-132.69861573895|-132.69861573895|-132.69861573895|-132.69861573895|-132.69861573895|-132.69861573895|-132.69861573895|-135.76655114084|-135.76655114084|-135.76655114084|-136.8683877829|-137.85973964248|-137.85973964248|126.29634634518|126.29634634518|126.29634634518|126.29634634518|126.29634634518|126.29634634518|126.29634634518|126.29634634518|126.29634634518|126.29634634518|126.29634634518|126.29634634518|125.59038381072|125.32701814288|125.32701814288|123.71730033991|123.71730033991|121.85810843703|-133.64446500276|-133.64446500276|-133.64446500276|-133.64446500276|-133.64446500276|-134.09385229188|-135.83006373843|-135.83006373843|-138.38341158947|-138.38341158947|-139.29823916843|-142.1147088308|-144.58856129855|-145.05395937198|-146.17662694977|-149.1240340132|-151.8378159093|-152.28645415297|-153.18495363649|-154.34438953859|-157.64932696535|-162.18259077286|-163.43000003618|-163.43000003618|-163.43000003618|-163.43000003618|-163.43000003618|-165.04250021835|-165.04250021835|-165.04250021835|-165.04250021835|-165.04250021835|-165.04250021835|-165.04250021835|-165.04250021835|-165.04250021835|-165.04250021835|-165.04250021835|152.59846453074|152.59846453074|152.59846453074|152.59846453074|152.59846453074|152.59846453074|152.59846453074|152.59846453074|152.59846453074|152.54829443167|148.353655902|144.35142278211|144.35142278211|139.84952371953|139.84952371953|139.84952371953|139.84952371953|139.84952371953|139.84952371953|139.84952371953|138.16545682333|138.16545682333|133.77273268592|131.2836748858|131.2836748858|131.2836748858|131.2836748858|131.2836748858|131.2836748858|130.72120284687|130.72120284687|126.58466593039|124.16009524444|124.16009524444|124.16009524444|122.61677045932|121.68343074515|121.68343074515|121.68343074515|121.3427050665|118.60300393402|116.1811153127|115.9790161664|113.82113102351|112.29149277623|112.29149277623|112.29149277623|112.29149277623|112.29149277623|112.29149277623|112.29149277623|112.29149277623|112.29149277623|112.29149277623|110.99054625758|110.9172742977|110.85252445431|108.27503064707|107.90559261909|107.90559261909|-115.56558981068|-115.56558981068|-115.56558981068||-115.56558981068|-115.56558981068|-115.56558981068|-115.56558981068|-116.50620683175|-117.66801021873||-119.3477930314|-119.38414668865|-119.38414668865|-119.38414668865|-123.58238283602|109.72108529138|109.72108529138|109.72108529138|109.72108529138|109.72108529138|109.72108529138|105.66787118965|101.84208138842|96.941198490936|96.228532105398|96.228532105398|96.228532105398|96.228532105398|94.703921509796||93.526020998563|93.526020998563|93.526020998563|92.784465995989|-107.24937968604|-107.24937968604|-107.24937968604||||-107.24937968604|-107.24937968604|-107.24937968604|-107.24937968604|-107.24937968604|-107.24937968604|-107.24937968604|-107.24937968604|-113.18819761665|-121.10910871726|-125.76567626774|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-126.03669530244|-130.65743617318|-132.61381975039|-138.95980141808
06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP|0.60983922126984|0.60983922126984|0.60983922126984|0.60983922126984|0.60983922126984|0.60983922126984|0.60983922126984|0.60983922126984|0.60983922126984|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322||-0.6578698964322|-0.6578698964322|-0.6578698964322|||-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.6578698964322|-0.66957763846323|-0.6864751656365|-0.70530574073522|-0.70978416061102|-0.71337126863995|-0.72124585589875|-0.73160651084571|-0.75556281271675|0.66909688641519|0.6687800908762|0.6687800908762|-0.71944817258323|-0.71944817258323|-0.71944817258323|-0.71944817258323|-0.71944817258323|-0.7280841684808|-0.7280841684808|-0.73548236891845|-0.74036930452032|-0.74907703477191|-0.74909506116443|-0.74909506116443|-0.75300764949142|-0.75300764949142|-0.75300764949142|-0.77250851095847|-0.78434281217977|-0.79349787443899|0.73216828507021|0.73216828507021|0.73216828507021|0.73216828507021|0.73216828507021|0.73216828507021|0.73216828507021|0.73216828507021|0.73216828507021|0.73216828507021|0.72124255147063|0.7163250495602|0.70891671595853|0.70632280957789|0.70632280957789|0.70632280957789|0.70632280957789|0.70632280957789|0.70632280957789|0.69996978786358|0.69941088388108|0.69844111341854|-0.74904113511621|-0.74904113511621|-0.74904113511621|-0.74904113511621|-0.74904113511621|-0.74904113511621|-0.74904113511621|-0.74904113511621|-0.74904113511621|-0.74904113511621|-0.74904113511621|-0.74904113511621|-0.74904113511621|-0.74904113511621|-0.74904113511621|-0.74904113511621|-0.74904113511621|-0.74904113511621|-0.75115680474241|-0.76422981176332|-0.76486645642867|-0.76607381970739|-0.76952648793167|-0.76984761760822|-0.76984761760822|-0.76984761760822|-0.76984761760822|-0.76984761760822|-0.76984761760822|-0.772830696086|-0.77653409836459|-0.78431565891557|-0.79185075043366|-0.79922309715136|-0.80102562792416|-0.80425071591928|-0.8090563402661|-0.8140942407842|-0.8140942407842|-0.83159290971518|-0.83159290971518|-0.83159290971518|-0.84749211009079|-0.84938013482683|-0.86503349331345|-0.89292609125735|0.80777936929177|0.80777936929177|0.80777936929177|0.80777936929177|0.80777936929177|0.80777936929177|0.80777936929177|0.80208816521378|-0.86326581660871|-0.86326581660871|-0.86326581660871|-0.86326581660871|-0.86326581660871|-0.86326581660871|-0.86326581660871|-0.86326581660871|-0.86326581660871|-0.86326581660871|-0.86326581660871|-0.86326581660871|-0.86326581660871|-0.86326581660871|-0.86573975090588|-0.86861357781574|-0.86861357781574|-0.86861357781574|-0.87339184579148|-0.87339184579148|-0.87339184579148|-0.87339184579148|-0.87339184579148|-0.87339184579148|-0.87339184579148|-0.87339184579148|-0.87339184579148|-0.87339184579148|-0.87339184579148|-0.87339184579148|-0.87715762187921|0.80636713212319|0.80636713212319|0.80636713212319|0.80636713212319|0.80636713212319|0.80636713212319|0.80636713212319|0.80636713212319|0.80613015763835|0.80386682542248|0.80244670718889|0.80244670718889|0.78227411276742|0.77624901209324|0.76794335548579|0.748437043743|0.73398558929746|0.73249457887152|0.73249457887152|0.72812907810244|0.72812907810244|0.70814343751838||0.68299269081674|0.66888075406377|0.66270615705054|0.66270615705054|0.66270615705054|0.66270615705054|0.64367353527857|||0.62180390853697|-0.71388055962646|-0.71388055962646|-0.71388055962646|-0.71388055962646|-0.71388055962646|-0.71388055962646|-0.71388055962646|-0.71388055962646|-0.71777227977574|-0.71777227977574|-0.72669141336349|0.6608499200383|0.6608499200383|0.6608499200383|0.6559998990473|0.65322211731108|0.65172277668315|0.65172277668315|0.65172277668315|0.65172277668315|0.64635861559265|0.63923183131608|0.62753534039295|0.62126882773035|0.62126882773035|0.62126882773035|0.62126882773035|0.62126882773035|0.62126882773035|0.62126882773035
06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP||-380.79773371036|-421.72414845686|||-467.10460937532|||||-517.3773436338||-572.7492709988|-635.10585645764|992.20460378761|983.31432566371||983.31432566371||913.68258407079||864.09176007865|-452.44804454779|-501.46560489839|-556.04178303817||-616.29753726433||-683.31504136667|-757.80560145494||-840.79844586183|849.7572825029|||712.39698055878|||-605.17224355655|-671.16582633077|||||933.94685956042|888.38539951158|875.98377723508|||849.31530803898||834.35034226554||753.05593585059||||-583.0178489786||||||||||||1082.3757232978||1072.6396925531||||||||||1049.3082624112||1049.3082624112|-311.74637490792|-345.09152784925|-381.53947576529||||-422.15163929204|-467.59293219491|-518.14325832707|-574.37250915482||||1117.4927676948||1047.8808529942||||||||||||||1027.6453922158|988.93932468418|-300.24519489072|||||-332.66132786829||-368.36814152486||||-407.62904682962|||||-1315.9722740474|1311.6974732806|1291.6638592007|||||-13.313489357396|||||-13.430026814994||-13.430026814994|-13.430026814994|-13.477807572216|-13.616552674145||-13.616552674145||||-13.633575107602|||-13.633575107602|||||-13.633575107602||-13.633575107602|-13.633575107602|||-13.633575107602|-13.633575107602||||-13.633575107602|-13.858416718408||||||-14.053796311401||13.346247005201|13.346247005201||13.346247005201|13.346247005201||13.346247005201|13.346247005201|13.346247005201|13.346247005201||||13.346247005201|13.346247005201|13.346247005201||||||12.35536703619||12.35536703619|||-13.403340834054||||-13.403340834054|||-13.403340834054|||-13.403340834054||||||||-13.403340834054|||-13.403340834054|-13.403340834054|-14.441489768992|||14.716679624851||14.716679624851|14.590097532517||14.590097532517|14.423442003734|14.249379499761||13.965977412692|||13.859975000478|-14.028916310098|-14.341018198625|||14.225534758418
06081|7284|/equities/numis-corporation|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP|117.97836025366|117.05373539537|114.49859539237|-122.40155746986|-122.40155746986|-122.40155746986|-122.40155746986|-122.40155746986|-122.40155746986|-122.40155746986|-122.40155746986|-122.40155746986|-122.40155746986|-122.40155746986|-122.40155746986|-122.40155746986|-122.40155746986|-122.40155746986|-122.40155746986|-122.40155746986|-123.20728336495|-125.7136531|-127.13738962066|-129.20820941806|-130.02578756412|-134.3842089132|-136.52134052422|-139.90149176017|-143.70165827424|-145.58517204557|-149.88352686867|-153.57613994794|-156.66237695699|-159.41819655106|-166.24910573612|-173.01567066655|||-180.20630124924|-187.02089070078||||-195.06765862302|-205.91128795231|-218.15698949589|-231.22998409022|-245.18887265246|-260.59596520575|-279.29551825162|-299.72280051571|-320.96421991302|-342.07631159837|-366.99493335149|-391.13881686949|-418.3570145901|-453.33001680462|-491.61668830545|-534.16992712718|-580.99158467961|-633.3073212274|-693.50257922633|-759.0695280656|-832.39670124151|-911.8657783943|-1003.4105882068|-1105.8173168389|-1216.4414673082|-1339.8182941268|-1477.2314393598|-1629.3238209175|-1800.5153580161|-1991.6031744715|-2203.4715066217|-2437.382554507|-2697.4306181534|8092.1175216454|-82.980964392094|-82.980964392094|-82.980964392094|-82.980964392094|-82.980964392094|-82.980964392094|-82.980964392094|-82.980964392094|-82.980964392094|-82.980964392094|-82.980964392094|-83.33503702528|-83.33503702528|-83.33503702528|-85.386152250311|-85.907692452445|-85.907692452445|-86.969002745962|-90.762781591786|-91.36975274657|-92.127503984226|-93.519448193194|-96.138279076286|-96.264680918281|-96.264680918281|-96.264680918281|-96.60797718744|-98.103306121082|-99.371290725066|-99.371290725066|-99.371290725066|-99.371290725066|-99.371290725066|-99.371290725066|-99.371290725066|-99.371290725066|-99.371290725066|-99.371290725066|-99.484928064378|-99.484928064378|-99.729633463126|-99.729633463126|-99.729633463126|-99.729633463126|-99.729633463126|-99.729633463126|-100.294036164|-100.94955766065|-100.94955766065|-100.94955766065|-100.94955766065|-100.94955766065|93.879521446865|93.879521446865|93.879521446865|93.879521446865|93.879521446865|93.879521446865|93.879521446865|93.879521446865|93.879521446865|91.730585216878|91.730585216878|91.730585216878|90.534673342732|90.534673342732|89.798670980212|89.798670980212|89.798670980212|89.798670980212|89.798670980212|89.798670980212|88.549078222642|87.947938997227|87.947938997227|86.694928997841|85.096991735022|85.096991735022|85.096991735022|84.060547304729|82.397734929312|82.397734929312|82.397734929312|82.178032028663|80.833069780712|80.833069780712|79.186743607393|79.028801891784|79.028801891784|79.028801891784|79.028801891784|79.028801891784|79.028801891784|79.028801891784|79.028801891784|79.028801891784|79.028801891784|79.028801891784|79.028801891784|79.028801891784|79.028801891784|79.028801891784|79.028801891784|78.243113382635|77.509014191426|77.420910208348|77.420910208348||77.420910208348|77.420910208348|77.420910208348|77.420910208348|77.420910208348|77.420910208348||77.420910208348|77.420910208348|77.420910208348|77.420910208348|77.420910208348|77.420910208348|77.420910208348|76.882248186922|76.882248186922|75.572361645698|75.572361645698|73.030405982335|68.986564406642|-77.897943167925|-77.897943167925|-77.897943167925|-77.897943167925|-77.897943167925|-77.897943167925||-77.897943167925|-77.897943167925|-77.897943167925|-77.897943167925|-77.897943167925|-77.897943167925|-77.897943167925||||-77.897943167925|-77.897943167925|-77.897943167925|-77.897943167925|-77.897943167925|-77.897943167925|-77.897943167925|-77.897943167925|-78.286605681579|-81.229564072468|-83.799512414776|-85.82862761798|-86.987364274291|-88.527627819145|-88.666808094542|-93.81867871236|89.198542878079|89.198542878079|88.219607727255|88.219607727255|88.219607727255|87.155117662445|-93.246381153028|-93.246381153028|-93.246381153028|-93.246381153028|-93.246381153028|-93.246381153028|-93.246381153028|-93.246381153028
06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP|4.9315105840655|4.9315105840655|4.8289019263197|4.8289019263197|4.5701689627887|4.39574296244|-4.6510964658999|-4.6510964658999|-4.6510964658999|-4.6510964658999|-4.6510964658999|-4.6510964658999|-4.6510964658999|-4.6510964658999|-4.6510964658999|-4.6510964658999|-4.6510964658999|-4.6510964658999|-4.6510964658999|-4.6510964658999|-4.6510964658999|-4.6510964658999|-4.6510964658999|-4.6992739866336|-4.7430821469712|-4.8405032553709|-4.8405032553709|-4.8405032553709|-4.8405032553709|-4.8405032553709|-4.8405032553709|-4.8405032553709|-4.8405032553709|-4.8405032553709|-4.8405032553709|-4.8405032553709||-4.8405032553709|-4.8405032553709|-4.8405032553709|||-4.8405032553709|-4.8405032553709|-4.8405032553709|-4.8405032553709|-4.8405032553709|-4.8405032553709|-4.8405032553709|-4.8863923459623|-4.925193881649|-4.925193881649|-4.925193881649|-4.925193881649|-4.925193881649|-4.925193881649|-4.925193881649|-4.925193881649|-5.1018822719192|-5.2669840727245|-5.2669840727245|-5.2669840727245|-5.2669840727245|-5.2669840727245|-5.2669840727245|-5.2669840727245|-5.3188430700985|-5.3188430700985|-5.3188430700985|-5.3462145498823|4.6052838776939|4.6052838776939|4.6052838776939|4.6052838776939|4.5208710271377|4.4445941249847|4.4445941249847|4.2984377057817|-4.4791716699849|-4.4791716699849|-4.4791716699849|-4.4791716699849|-4.4791716699849|-4.4791716699849|-4.4791716699849|-4.4791716699849|-4.4791716699849|-4.4971350701926|-4.5129278271594|-4.5908985423941|-4.5908985423941|-4.6562259128417|-4.6562259128417|-4.6562259128417|-4.7330286161464|-4.7452421279544|-4.7452421279544|-4.7452421279544|-4.7452421279544|-4.7452421279544|-4.7452421279544|-4.7452421279544|-4.7452421279544|-4.7452421279544|-4.7936019998782|-4.7973357684075|-4.8623174303836|-4.920908384198|-4.9451790113052|-4.9451790113052|-4.9451790113052|-4.9451790113052|-4.9451790113052|-4.9451790113052|-4.9451790113052|-4.9451790113052|-4.9451790113052|-4.9451790113052|-4.9451790113052|-4.9451790113052|-4.9451790113052|-4.9451790113052|-4.9451790113052|-4.9451790113052|-4.9451790113052|-4.9451790113052|-4.9451790113052|-4.9451790113052|-4.9451790113052|-4.9451790113052|-4.9451790113052|-4.9451790113052|-4.9451790113052|-4.9451790113052|-4.9776988050232|-5.0755540437769|-5.0755540437769|-5.1120045789161|-5.1236162062131|-5.2670735645783|-5.3923038430227|-5.4881155167701|-5.4962393878435|-5.6322105061716|-5.7188451965325|-5.8653834881245|-6.0176481209264|-6.0879425430812|-6.2321585178946|-6.4296208223341|-6.4879119485218|-6.7237908144348|-6.8181010638733|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5899025539522|6.5181152742512|6.5181152742512|6.5181152742512|6.5181152742512|6.5181152742512|6.5181152742512|6.5181152742512|6.5181152742512|6.5181152742512|6.5181152742512|6.5181152742512|6.5181152742512|6.5181152742512|6.5181152742512|6.2436605551369|6.2436605551369|6.0586225558219|6.0586225558219|6.0586225558219|6.0520746117182|6.0520746117182|6.0520746117182|5.9934163761743||5.9222541514113|5.9222541514113|5.9222541514113|5.9222541514113|5.9222541514113|5.9222541514113|5.9222541514113|||5.9222541514113|5.9222541514113|-6.7071566681499|-6.7071566681499|-6.7071566681499|-6.7071566681499|-6.7071566681499|-6.7071566681499|-6.7071566681499|-6.8912851921315|-6.9986504042143|-7.2868334942387|-7.3142595482454|-7.4652884483983|6.5665562980913|6.5665562980913|6.5665562980913|6.5665562980913|6.5665562980913|6.5665562980913|6.5665562980913|6.5665562980913|6.1961738128953|-6.9462827309247|-6.9462827309247|-6.9462827309247|-6.9462827309247|-6.9462827309247|-6.9462827309247|-6.9462827309247|-6.9462827309247
06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP|-39.808931823819|-41.82053176985|34.647026465449|34.647026465449|34.647026465449|34.647026465449|34.647026465449|34.647026465449|32.622184901995|32.622184901995|32.622184901995|32.622184901995|32.622184901995|32.584165974517|32.584165974517|32.584165974517|32.584165974517|32.584165974517|32.36860094058|32.36860094058|31.825112130769|29.487868513804|29.487868513804|29.487868513804|29.487868513804|29.487868513804|29.487868513804|28.280963277531|27.670918235941|27.670918235941|27.670918235941|27.670918235941|27.670918235941||27.670918235941|27.670918235941|||27.670918235941|-33.026040073092||||-33.026040073092|-33.026040073092|-33.026040073092|-33.026040073092|-33.026040073092|32.217123027427|32.217123027427|32.217123027427|32.217123027427|31.340136205469|30.34570679324|29.435862044108|29.435862044108|29.435862044108|29.435862044108|29.435862044108|29.435862044108|29.435862044108|29.435862044108|26.958735337536|-30.260990575844|-30.260990575844|-30.260990575844|-30.260990575844|-30.260990575844|-30.260990575844|-30.359989329503|-30.621098593789|-31.090026430412|-31.090026430412|-31.090026430412|-31.713362857284|-32.457069790564|-33.600077854485|-34.660085610649|-35.412318048766|-36.129707952981|-36.129707952981|-36.129707952981|-37.315842135951|-37.315842135951|-37.315842135951|-37.435379752632|-37.614869286745|-38.832075306805|34.002545844748|34.002545844748|34.002545844748|34.002545844748|34.002545844748|34.002545844748|34.002545844748|34.002545844748|34.002545844748|34.002545844748|34.002545844748|34.002545844748|34.002545844748|34.002545844748|34.002545844748|33.430268435052|33.430268435052|33.430268435052|33.430268435052|28.857368156707|28.857368156707|28.382632650044|28.328480840951|28.061175692744|28.061175692744|28.061175692744|28.061175692744|28.061175692744|28.061175692744|28.061175692744|28.061175692744|28.061175692744|28.061175692744|28.061175692744|28.061175692744|28.061175692744|28.061175692744|28.061175692744|28.061175692744|28.061175692744|28.061175692744|28.061175692744|28.061175692744|26.607378763263|26.607378763263|26.223122701891|26.223122701891|26.223122701891|26.223122701891|26.223122701891|26.223122701891|26.223122701891|26.223122701891|26.223122701891|26.223122701891|25.853114681784|25.853114681784|25.608510821367|25.608510821367|25.608510821367|24.363900336187|23.812112128913|23.581235766609|23.412530576386|23.412530576386|23.412530576386|23.412530576386|23.412530576386|23.412530576386|23.412530576386|23.412530576386|23.412530576386|23.412530576386|23.412530576386|23.412530576386|23.412530576386|23.412530576386|23.153956726403|23.153956726403|23.153956726403|23.153956726403|23.153956726403|22.911061846781|22.687544296408|22.687544296408|22.687544296408|22.687544296408||22.687544296408|22.687544296408|22.687544296408|22.687544296408|22.687544296408|22.687544296408|22.687544296408|22.267271728675|22.257911825257||22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257||22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257|22.257911825257||22.049424998333|22.049424998333|22.049424998333|21.398179345133|-24.79750438042|-24.79750438042|-24.79750438042|||-24.79750438042|-24.79750438042|-24.79750438042|-24.79750438042|-24.79750438042|-24.79750438042|-24.79750438042|-24.79750438042|-24.79750438042|-25.315102606221|-25.315102606221|-25.315102606221|-25.315102606221|-25.315102606221|-25.942336644513|-26.380452158007|-26.380452158007|-26.380452158007|-26.380452158007|-26.380452158007|-26.380452158007|-26.380452158007|-26.380452158007|-26.380452158007|-26.380452158007|-26.667168301513|-26.84685407101|-27.026504786135|-27.662782650657|-27.822570055473|-27.822570055473
06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP|32.049573422221|31.161747085549|-33.911827150279|-33.911827150279|-33.911827150279|-33.911827150279|-33.911827150279|-33.911827150279|-33.911827150279|-33.911827150279|-33.911827150279|-33.911827150279|-34.365364250534|30.078486141239|29.691958302669|29.691958302669|29.072175946956|28.723528295893|28.547252979697|28.430323029036|28.430323029036|28.430323029036|28.430323029036|28.430323029036|28.430323029036|28.430323029036|28.430323029036|28.310358153973|27.779287138685|27.685544398657|27.685544398657|27.685544398657|27.685544398657|27.685544398657|27.465049323364|-28.976112189945||-28.976112189945|-29.35901346809|-29.362507732463|||-29.362507732463|-29.362507732463|-29.362507732463|-29.362507732463|-29.362507732463|-29.403897823838|-29.727664803959|-29.968521629225|-29.968521629225|-29.968521629225|-29.968521629225|-29.968521629225|-29.968521629225|-29.968521629225|-29.968521629225|-29.968521629225|-29.968521629225|-29.968521629225|-29.968521629225|-29.968521629225|-29.968521629225|-29.968521629225|-29.968521629225|-30.103913557144|-31.55101422426|-31.627793832586|-31.924216530903|-32.099356416651|-32.099356416651|-32.099356416651|-32.099356416651|-32.099356416651|-32.099356416651|-32.099356416651|-32.099356416651|-32.099356416651|29.579963938593|29.579963938593|29.579963938593|29.579963938593|29.579963938593|29.579963938593|29.579963938593|29.358253284512|29.358253284512|29.358253284512|29.358253284512|29.358253284512|29.358253284512|29.358253284512|29.358253284512|29.358253284512|29.358253284512|29.358253284512|29.358253284512|29.074726312489|28.579695084725|27.691884521019|27.129871901949|25.414302782967|24.64345998523|24.64345998523|24.490510937874|23.9239008132|23.693221748248|23.449148549906|23.449148549906|23.449148549906|23.449148549906|22.732387320059|22.12442888627|22.12442888627|22.027143948713|21.411270876107|-22.712688338532|-22.712688338532|-22.712688338532|-22.866320066732|-23.118133047203|21.372402599539|21.372402599539|21.372402599539|21.372402599539|21.372402599539|21.104447551085|21.104447551085|20.972773157904|20.972773157904|20.956414950501|20.662791867166|20.662791867166|20.662791867166|20.483103375865|20.40275913014|20.40275913014|20.40275913014|20.40275913014|20.40275913014|20.40275913014|20.40275913014|20.40275913014|20.40275913014|20.40275913014|20.40275913014|20.40275913014|20.40275913014|20.40275913014|20.19318414805|20.19318414805|20.19318414805|20.19318414805|20.19318414805|20.19318414805|20.19318414805|20.073763152994|20.073763152994|20.073763152994|19.83751516545|19.806438801761|19.806438801761|19.596043876008|19.30893675839|19.168811033231|19.168811033231|19.036457059629|18.679952089264|-19.643919296549|-19.643919296549|-19.643919296549|-19.643919296549|-19.643919296549|-19.643919296549|-19.643919296549|18.598341787723|18.598341787723|18.598341787723|18.598341787723|18.598341787723|18.598341787723|18.598341787723|18.598341787723|18.484824221297|18.346471937678|18.320523641928|18.213732811679|18.213732811679|17.894702378102|17.705532927992|17.705532927992|17.705532927992|17.538369703825|17.248187542552|17.166319423908|16.713475308868|16.713475308868|16.713475308868|16.713475308868|16.713475308868|16.713475308868|16.188363293626|16.188363293626|15.136514800365|14.952364113075|14.952364113075|14.642072097176|14.168413153085|14.046197783845|14.046197783845|14.046197783845|13.449664420438|13.229627576749|13.176252646888|13.171947103567|13.031052066029|12.698946901098|12.63160742205|12.264564126527|||12.095071573827|12.027301704192|11.897001543866|-14.235587867848|-14.235587867848|-14.235587867848|-14.235587867848|-14.235587867848|-14.235587867848|-15.717874722074|-16.880416557072|-17.336295521788|-17.428107063563|-17.531784791186|16.079938970701|16.079938970701|16.079938970701|15.732710505742|15.551344819884|15.194005996627|15.194005996627|14.866674033185|-15.956274759481|-15.956274759481|-15.956274759481|-15.956274759481|-15.956274759481|-15.956274759481|-16.172963544409|14.832603235448|14.832603235448
06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP|-17.119583565347|-17.34953764451|-17.557009492905|-17.557009492905|-17.557009492905|-17.557009492905|-17.557009492905|-17.557009492905|-17.557009492905|-17.557009492905|-17.557009492905|-17.557232524058|-17.785258453312|-17.885257059192|-17.885257059192|-18.440285053359|-18.907539622106|-19.097265844122|-19.132516680576|-19.348908223948|-19.644897768057|-20.265442977522|17.926703506878|17.926703506878|17.926703506878|17.926703506878|17.926703506878|17.926703506878|17.926703506878|17.926703506878|17.266856860441|17.266856860441|16.728173784992|16.254081784112|16.069535319919|-18.253875889673|||-18.253875889673|-18.253875889673||||-18.253875889673|-18.253875889673|-18.253875889673|-18.253875889673|-18.907640261004|16.580887165696|16.580887165696|16.580887165696|16.580887165696|16.580887165696|16.580887165696|-18.972129707373|-18.972129707373|-18.972129707373|-18.972129707373|-18.972129707373|-19.09458794068|-19.54620864072|-19.968652844902|-19.968652844902|-20.169058085013|-20.544509729333|-20.693899296597|-21.4729277029|-21.4729277029|-21.4729277029|-21.662141947213|-21.962935611344|-22.520485424042|-22.630538012187|-22.968376081962|-23.376883246009|-23.376883246009|-23.699870455601|-24.198744840465|-24.786384232665|-25.372649333902|-25.472899658233|-25.472899658233|-25.834332606031|-26.170369833524|-26.24155552453|-26.24155552453|-26.24155552453|-26.24155552453|-26.24155552453|-26.24155552453|-26.24155552453|-26.673950752353|-27.844390004581|23.44888130459|23.44888130459|23.44888130459|23.44888130459|23.44888130459|22.830979625746|22.791088837567|22.23121078167|19.961029009041|19.961029009041|19.961029009041|19.453365383343|18.590406481642|18.544895348966|18.49077297363|17.969525932309|17.636138623553|17.617873799268|17.617873799268|17.617873799268|17.577636122112|17.535350240642|17.535350240642|17.535350240642|17.535350240642|17.535350240642|17.535350240642|17.535350240642|17.535350240642|17.535350240642|17.535350240642|17.535350240642|17.535350240642|16.525944406648|16.108827042204|15.650122643622|15.650122643622|15.650122643622|15.650122643622|15.650122643622|15.650122643622|15.650122643622||15.561803395122|15.280336970057|15.190165797398|15.190165797398|15.190165797398|15.190165797398|15.190165797398|15.124346883423|15.124346883423|15.124346883423|15.124346883423|15.124346883423|15.124346883423|15.124346883423|15.124346883423|15.124346883423|14.922789990058|14.922789990058|14.922789990058|14.922789990058|14.922789990058|14.922789990058|14.922789990058|14.922789990058|14.922789990058|14.922789990058|14.922789990058|14.606990005297|14.229184859234|14.229184859234|14.209620709364|14.209620709364|14.209620709364|14.209620709364|13.5856895923|13.284099843699|-15.667620685423|-15.667620685423|-15.667620685423|-15.860134260218|-15.891815759915|-16.143128291521|14.291253758554|14.291253758554|14.291253758554|14.291253758554|14.291253758554|14.291253758554|14.291253758554|14.291253758554|14.291253758554|14.291253758554|14.291253758554|14.291253758554|14.291253758554|14.291253758554|14.291253758554|13.922504426245|13.378893535672|13.035301000172|13.035301000172|12.382001115541|11.780556945514|11.226355217346|11.226355217346|11.226355217346|11.226355217346|11.226355217346|11.226355217346|11.226355217346|10.801303308256|10.801303308256|10.63922555474|10.555250671479|10.340278814206||10.256420875003|10.028801203227|9.7531125285625|9.5484578055805|9.1099535009007|9.0008067815809|9.0008067815809|||-10.459576337065|-10.459576337065|-10.459576337065|-10.459576337065|-10.459576337065|-10.459576337065|-10.459576337065|-10.459576337065|-10.459576337065|-11.240140668248|9.8862190311337|9.8862190311337|9.8862190311337|9.8862190311337|9.8862190311337|9.8862190311337|9.8862190311337|9.8862190311337|9.8862190311337|9.8862190311337|9.8862190311337|9.8862190311337|9.4027432407698|9.3544372944656|8.9472906196917|8.9472906196917|8.9472906196917|8.9472906196917|8.9472906196917|8.9472906196917|8.9472906196917
06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP|-3.692867314967|-3.692867314967|-3.692867314967|-3.692867314967|-3.692867314967|-3.692867314967|-3.692867314967|-3.692867314967|-3.692867314967|-3.692867314967|-3.692867314967|-3.7148525054284|-3.7501137847181|-3.868459859874|-3.8999554353579|-3.9143949832766|-3.9759944772554|-4.0966603994184|-4.1462451770827|-4.1462451770827|-4.1462451770827|-4.1462451770827|-4.1462451770827|-4.1999946253085|-4.2305494962559|-4.2500551076317|-4.3477839947218|-4.3477839947218|-4.4311488734875|-4.436858271623|-4.436858271623|-4.436858271623|-4.436858271623|-4.436858271623|-4.436858271623|-4.436858271623||-4.436858271623|-4.436858271623|-4.436858271623|||-4.436858271623|-4.436858271623|-4.436858271623|-4.436858271623|-4.436858271623|-4.436858271623|-4.7615091790362|3.5418689488337|3.5418689488337|3.5418689488337|3.5418689488337|3.5418689488337|3.5418689488337|3.5418689488337|3.5418689488337|3.5418689488337|3.5418689488337|3.5418689488337|3.5418689488337|3.5418689488337|3.5418689488337|3.5418689488337|3.4204099971901|3.2471222434718|3.1840247086108|2.9072495623231|2.7686107074553|2.7396824227464|2.7396824227464|2.7396824227464|2.7396824227464|2.7396824227464|2.7396824227464|2.7396824227464|2.7396824227464|2.7396824227464|2.7396824227464|2.7396824227464|2.7396824227464|2.7396824227464|2.7396824227464|2.7396824227464|2.7396824227464|2.7396824227464|2.7396824227464|2.7396824227464|2.7396824227464|2.7396824227464|2.7396824227464|2.7396824227464|2.6991842777858|2.6991842777858|2.6991842777858|2.6991842777858|2.633538196631|2.4989314986023|2.2368682305849|-3.2335869283403|-3.2335869283403|-3.2335869283403|-3.2335869283403|-3.2335869283403|-3.2335869283403|2.5980001907185|2.5980001907185|2.5980001907185|2.5980001907185|2.5980001907185|2.3844446584732|2.2394594251753|2.2394594251753|2.2394594251753|2.2394594251753|2.2394594251753|2.2394594251753|2.0714506241379|2.0714506241379|2.0714506241379|2.0714506241379|2.0714506241379|2.0714506241379|2.0714506241379|2.0714506241379|2.0714506241379|2.0714506241379|2.0714506241379|2.0714506241379|2.0714506241379|2.0714506241379|2.0714506241379|2.0714506241379|2.0714506241379|2.0714506241379|2.0714506241379|2.0714506241379|2.0714506241379|2.0714506241379|2.0714506241379|2.0714506241379|2.0714506241379|2.0714506241379|2.0714506241379|2.0714506241379|1.986810707724|1.986810707724|1.986810707724|1.986810707724|1.8575675219032|1.5360833104418|1.5360833104418|1.3544259133125|-1.8159712020794|-1.8525235525148|-1.8790261471026|1.5781445158536|1.5781445158536|1.5781445158536|1.2800493983223|1.2308933668547|1.2308933668547|1.2308933668547|1.2308933668547|1.2308933668547|1.2308933668547|1.2308933668547|-1.3740870786669|-1.3740870786669|-1.3740870786669|-1.3740870786669|-1.3740870786669|-1.3740870786669|-1.3740870786669|-1.3740870786669|-1.3740870786669|-1.3740870786669|-1.3896013683451|-1.3896013683451|-1.4074460208827|-1.4126066367288|-1.4316740809171|-1.4524156648018|-1.4526840004765|-1.4597456746438|-1.4597456746438|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2935339751543|1.2604822519423|1.2207580344546||1.1902866646833|1.176032990976|1.176032990976|1.1653700081991|1.1135221949867|1.1083341524039|1.1083341524039|||1.1083341524039|1.1083341524039|1.1083341524039|1.0518157598083|-1.3366726629106|-1.3366726629106|-1.3366726629106|-1.3366726629106|-1.3366726629106|-1.3913030152153|-1.4430034033271|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4551294951151|-1.4589209971675|-1.4589209971675|-1.4589209971675|-1.4589209971675
06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP|-222.13936983156|-222.13936983156|-222.13936983156|-223.14796930804|-223.14796930804|-223.14796930804|-244.51441305495|-263.05214407517|-263.05214407517|-263.05214407517|-263.05214407517|-263.05214407517|-267.08571563907|-276.65079515453|-277.63977239392|-282.34974710436|-286.27749678262|-288.61388531402|-291.65431701558|-291.9770189062|-294.20310976074|-294.20310976074|-296.92012195637|-299.40007192621|-299.40007192621|-299.40007192621|-299.40007192621|-299.40007192621|-299.40007192621|-299.40007192621|-299.40007192621|-299.40007192621|-299.40007192621||-299.40007192621|-308.66674658468|||-313.3676222012|-313.3676222012||||-313.3676222012|-314.38069133467|-324.4755711038|-324.4755711038|-324.4755711038|-327.88952344867|-333.54391494296|-336.77388881065|-336.77388881065|-336.77388881065|-342.6472062366|-342.6472062366|-342.6472062366|-342.6472062366|-342.6472062366|-342.7384930239|-342.7384930239|-342.7384930239|-342.7384930239|-342.7384930239|-342.7384930239|-342.7384930239|-342.7384930239|-347.14320126407|-347.14320126407|-351.27022362674|-361.46691514083|-361.99101682314|331.20385927718|331.20385927718|331.20385927718|331.20385927718|331.20385927718|331.20385927718|331.20385927718|331.20385927718|331.20385927718|331.20385927718|331.20385927718|329.83762141909|327.31957935454|320.59207327722|320.59207327722|318.46341475246|316.95934972496|303.89927747218|-329.05336114546|-329.05336114546|-336.19817905051|-336.47019894501|-337.82799882779|-343.7255542531|-343.99194679196|-343.99194679196|-343.99194679196|-343.99194679196|-343.99194679196|-343.99194679196|-343.99194679196|-343.99194679196|-343.99194679196|-343.99194679196|-343.99194679196|-343.99194679196|-343.99194679196|-343.99194679196|-343.99194679196|-343.99194679196|-343.99194679196|-343.99194679196|-348.93549643552|-355.17499205176|-355.17499205176|-355.17499205176|-355.17499205176|-355.17499205176|-355.17499205176|-355.17499205176|-355.17499205176|-355.17499205176|-363.36220365468|-363.36220365468|-363.36220365468|-363.36220365468|-363.36220365468|-363.36220365468|-363.36220365468|-363.36220365468|-363.36220365468|-368.93022628298|-370.46430217144|-370.46430217144|-370.46430217144|-372.71033574605|-381.84481749561|-390.47199690816|-390.47199690816|-401.74666323128|-402.5977323843|-402.5977323843|-404.77525820478|-406.47250911642|-406.9694545738|-413.63272730422|-413.70707074595|-413.70707074595|-419.98565409134|-419.98565409134|-419.98565409134|-419.98565409134|-419.98565409134|-419.98565409134|-425.65072676815|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811||381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.86218090811|381.26353434235|373.98275844735||373.98275844735|369.71073690095|369.71073690095|369.71073690095|369.71073690095||369.71073690095|369.71073690095|369.71073690095|369.71073690095|369.71073690095|369.71073690095|369.71073690095|369.71073690095|363.64435788881|363.64435788881|363.64435788881|356.95863836252|356.95863836252|356.95863836252|356.95863836252|356.95863836252|356.95863836252|356.95863836252|356.95863836252||350.34293151391|343.51992390435|343.04991544928|335.6755472893|335.6755472893|335.6755472893|335.6755472893|||335.6755472893|335.6755472893|335.6755472893|-373.66388425266|-373.66388425266|-373.66388425266|-373.66388425266|-373.66388425266|-373.66388425266|-373.66388425266|-373.66388425266|-373.66388425266|-373.66388425266|-373.66388425266|-386.54320472518|-390.68689413909|-409.79099348787|360.9672458672|360.9672458672|360.9672458672|360.9672458672|360.9672458672|360.46360651912|356.57067391013|344.94927896277|344.94927896277|344.94927896277|344.94927896277|344.94927896277|344.94927896277|344.94927896277
06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP|-6.0923319467781|-6.0923319467781|-6.0923319467781|-6.0923319467781|-6.0923319467781|-6.0923319467781|-6.1558136287528|-6.237015068884|-6.324155715169|-6.4475341406812|-7.0229268170451|-7.5801916168354|-7.5801916168354|-7.5801916168354|-7.5801916168354|-7.5801916168354|-7.5801916168354|-7.5801916168354|-7.5801916168354|-7.5801916168354|-7.5801916168354|-7.5801916168354|-7.5801916168354|-7.6532134554656|-7.6532134554656|-7.6532134554656|-7.6532134554656|-7.7732927293548|-7.7954708569534|-7.7954708569534|-7.7954708569534|-7.7954708569534|-7.7954708569534|-7.7954708569534|-7.7954708569534|-7.7954708569534|||-7.9559676639777|-8.1257995873005||||-8.1257995873005|-8.1443953262606|-8.1443953262606|-8.1443953262606|-8.1443953262606|-8.1443953262606|-8.1443953262606|-8.1443953262606|-8.1443953262606|-8.1563028533667|-8.1563028533667|-8.1563028533667|-8.1563028533667|-8.1563028533667|-8.2277116344574|-8.2277116344574|-8.2277116344574|-8.2277116344574|-8.2277116344574|-8.2277116344574|-8.2277116344574|-8.2277116344574|-8.2277116344574|-8.2277116344574|-8.2277116344574|-8.2277116344574|-8.2277116344574|-8.2277116344574|-8.2277116344574|-8.2314574504565|-8.3261195580905|-8.3742436745371|-8.4210487050707|-8.5093873256771|-8.5324201137755|-8.5324201137755|-8.5324201137755|-8.5324201137755|-8.6358002855749|-8.6647805135862|-8.6647805135862|-8.6647805135862|-8.6647805135862|-8.6647805135862|-8.6647805135862|-8.6647805135862|-8.6647805135862|-8.6647805135862|-8.6647805135862|-8.6647805135862|-8.6647805135862|-8.6647805135862|-8.6647805135862|-8.6647805135862|-8.6647805135862|-8.6647805135862|-8.6647805135862|-8.7802290260811|-8.7802290260811|-8.8228102591324|-8.9080311019097|-8.9080311019097|-8.926589908299|-8.9555999858481|-9.055259240422|-9.055259240422|-9.1323991227518|-9.2028613866183|-9.2028613866183|-9.2028613866183|-9.2028613866183|-9.2028613866183|-9.2028613866183|-9.3568660316169|-9.3568660316169|-9.6749065515399|-10.083673966924|-10.241804614111|-10.391060150924|-10.391060150924|-10.391060150924|-11.13223781483|-11.13223781483|-11.13223781483|-11.343430941819|-11.787201291453|9.8985099270679|9.8985099270679|9.8985099270679|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|8.6198707185295|7.268133755316|6.7851100328401|6.7851100328401|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|6.5575297514758|5.9880327295553|-6.8802588519065||-6.8802588519065|-6.8802588519065|-6.8802588519065|-6.9634543852242|-7.2580605299641|-7.6911781928461||-7.8309758395532|-7.9696399603264|-8.0599889925207|-8.2700433919921|-8.594936974633|-8.8531216083049|-8.8531216083049|-8.8531216083049|-8.8531216083049|-8.8531216083049|-8.9138045794286|-8.9138045794286|-9.1518004917529|-9.1518004917529|-9.1518004917529|-9.1775005154506|-9.3207783492291|-9.634753946009|-9.8848374988665||-10.036126584432|6.6446149612401|6.6446149612401|6.6446149612401|6.6446149612401|6.6446149612401|6.6446149612401||||6.6446149612401|6.6446149612401|6.6446149612401|6.6446149612401|6.6446149612401|5.8659052346519|3.8845128128032|3.8845128128032|3.5989863683891|-5.4398763389376|-5.4661405319403|-5.6964337819628|-5.927732096095|-5.9586464674154|-5.9964960980061|-6.1053012926979|-6.2983905297301|-6.4400170624015|-6.6866302026375|-6.8933667621197|-7.0382964303297|-7.21419050188|-7.2371146027828|-7.2371146027828|-7.6643700708313|-7.6643700708313|-7.9397445640479|-8.2933270623855|-8.5814192218441|-8.6771324390457
06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP|-24.20023192404|-24.477755334622|-24.477755334622|-24.866951177127|-25.477167232839|-25.924630385866|-27.649589360015|-29.102321638284|-29.800413526186|-29.800413526186|-29.800413526186|-29.800413526186|-30.336570648229|-32.087856614895|32.569056363681|32.569056363681|32.569056363681|32.569056363681|32.569056363681|32.43819913435|32.43819913435|32.43819913435|32.43819913435|32.43819913435|32.43819913435|32.43819913435|32.43819913435|32.43819913435|32.43819913435|32.43819913435|32.43819913435|32.43819913435|31.781332541042|31.701480177302|31.624051998745|31.624051998745|||31.61839183027|31.050988972788||||30.864988976723|30.59721107616|30.514530193571|30.514530193571|30.514530193571|30.514530193571|30.514530193571|30.274477653773|29.571640947429|29.213445484599|29.213445484599|28.959384083704|28.621538294637|28.350429423503|28.350429423503|28.350429423503|28.181032480854|28.162258799493|27.691398496561|-30.219555314557|-30.219555314557|-30.219555314557|-30.219555314557|-30.219555314557|-30.219555314557|-30.349505989834|-30.698590790604|-30.698590790604|-30.698590790604|-30.698590790604|-30.698590790604|-30.698590790604|-30.698590790604|-30.698590790604|-30.698590790604|-30.698590790604|-30.698590790604|-30.698590790604|-30.698590790604|-30.698590790604|-30.698590790604|-30.698590790604|-30.698590790604|-30.698590790604|-31.09609961433|-31.09609961433|-31.165864036931|-31.165864036931|-31.260753214787|-31.260753214787|-31.260753214787|-31.528613898964|-32.008489932831|-32.008489932831|-32.008489932831|-32.198322656217|-32.432493122925|-32.432493122925|-32.432493122925|-32.432493122925|-32.432493122925|-32.727770073005|-32.930855361166|-33.384283692243|-33.70475944612|-33.87473301461|-34.483037361069|32.26336753266|32.26336753266|32.26336753266|32.26336753266|32.26336753266|32.26336753266|32.26336753266|-34.970735710145|-34.970735710145|-34.970735710145|-34.970735710145|-34.970735710145|-34.970735710145|-34.970735710145|-34.970735710145|-34.970735710145|-34.970735710145|-34.970735710145|-35.231371951634|-36.109857003484|-36.422064481613|33.356976918727|33.356976918727|33.356976918727|33.353982889541|33.353982889541|33.162759741024|32.633620959604|32.588522076498|32.588522076498|32.588522076498|32.588522076498|31.042002177399|31.042002177399|30.816113869527|30.692904172318|30.469894287738|30.385993610656|29.903882594943|28.973620103759|28.973620103759|28.595689957851|28.557333349586|28.557333349586|28.024813942777|27.477571916433|27.43619086991|26.931878913887|26.909547485242|26.909547485242|26.909547485242|26.909547485242|26.909547485242|26.909547485242|26.909547485242|26.909547485242|26.909547485242|26.909547485242|26.909547485242|26.896719046577|26.813021841032|26.156136078286|26.023484700971|25.726093073744|24.640380309053|24.640380309053|24.640380309053|24.640380309053|24.505977866857|24.462199049756|24.322468158106|24.322468158106|24.114358459592|24.114358459592||24.114358459592|24.114358459592|24.114358459592|24.114358459592|24.114358459592|24.114358459592||24.114358459592|24.114358459592|24.114358459592|24.114358459592|24.114358459592|24.114358459592|24.114358459592|24.114358459592|24.114358459592|24.114358459592|24.114358459592|24.114358459592|24.114358459592|23.590954712894|22.995504833886|22.89691983878|22.89691983878|22.89691983878|21.977132815116||21.932924078563|21.931027410935|21.326142097524|20.720712848296|-22.727504668217|-22.727504668217|-22.727504668217||||-22.727504668217|-22.727504668217|-22.727504668217|-22.727504668217|-22.727504668217|-22.727504668217|-22.727504668217|-22.727504668217|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-22.968145808317|-23.250717649568|-23.389686277298
06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP|-63.667187284506|-63.667187284506|-63.667187284506|-63.667187284506|-63.667187284506|-63.667187284506|-63.667187284506|-63.667187284506|-63.667187284506|-63.667187284506|-63.667187284506|-63.667187284506|-63.667187284506|-63.667187284506|-63.667187284506|-64.963541427229|-66.025434056555|-66.025434056555|-66.025434056555|-67.13937117395|-68.432634637722|-68.980705153025|-70.099635991389|-70.099635991389|-70.277373323765|-70.769304074542|-71.410382082782|-71.410382082782|-71.410382082782|-73.557954364345|-73.557954364345|-73.557954364345|-73.557954364345|-73.557954364345|-73.557954364345|-73.557954364345||-73.557954364345|-73.557954364345|-73.557954364345|||-73.557954364345|-79.096062295222|-79.412421023139|-79.412421023139|-87.015401402324|67.68044814236|67.68044814236|67.68044814236|67.68044814236|67.68044814236|67.68044814236|67.68044814236|67.68044814236|67.68044814236|67.68044814236|67.68044814236|67.68044814236|67.513848613445|67.009706840189|66.247483128157|66.247483128157|66.247483128157|66.247483128157|66.247483128157|66.247483128157|66.247483128157|66.247483128157|65.844424426387|64.507917506987|64.507917506987|61.190467524853|59.732419324322|59.732419324322|59.732419324322|59.732419324322|59.732419324322|59.732419324322|59.732419324322|59.732419324322|59.732419324322|59.732419324322|59.732419324322|59.732419324322|59.732419324322|59.732419324322|59.732419324322|59.732419324322|59.732419324322|59.732419324322|59.732419324322|59.732419324322|59.732419324322|59.732419324322|59.732419324322|59.732419324322|59.732419324322|57.957590415649|57.957590415649|52.721991356404|50.224434755678|49.61131805671|46.568535757134|46.568535757134|46.568535757134|46.568535757134|46.568535757134|46.568535757134|46.568535757134|46.568535757134|46.568535757134|46.568535757134|46.568535757134|46.568535757134|46.568535757134|46.568535757134|46.568535757134|46.568535757134|46.568535757134|46.568535757134|46.568535757134|46.568535757134|46.568535757134|46.568535757134|44.602373917975|41.264304302443|40.502558809596|40.502558809596||40.502558809596|40.502558809596|40.502558809596|40.502558809596|40.502558809596|40.502558809596|40.502558809596|40.502558809596|40.502558809596|40.502558809596|40.502558809596|40.502558809596|40.502558809596|40.502558809596|40.502558809596|40.502558809596|40.502558809596|40.502558809596|38.306553577294|38.306553577294|33.948948037746|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|29.430187964264|28.076587014533|-35.689545467425|-35.689545467425||-35.689545467425|-36.823939459113|-37.828821544943|-39.389523591264|-40.984721465444|-40.984721465444|-41.276408639982|-41.276408639982|-41.276408639982|-41.276408639982|-41.276408639982|-41.276408639982|-41.276408639982|-41.276408639982||-41.276408639982|-41.276408639982|-41.276408639982|-41.276408639982|-41.276408639982|-41.276408639982|-41.76767801293|-43.14614130665|-43.321389076362|||-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362|-43.321389076362
06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP|-26.478633082869|-26.505146835648|-26.825719142847|-26.944132673401|-27.291398545423|-27.291398545423|-27.38488687003|-27.91891480545|25.969834053874|25.969834053874|25.969834053874|25.969834053874|25.969834053874|25.969834053874|25.844734042221|25.844734042221|25.68192709081|25.502140978891|25.274601914174|25.230306184489|25.230306184489|25.230306184489|25.230306184489|25.230306184489|25.230306184489|25.230306184489|25.230306184489|25.230306184489|24.881928669843|24.881928669843|24.881928669843|24.741031156019|24.579422509764|24.579422509764|24.401579472857|-25.838177648623|||-25.838177648623|-25.838177648623||||-25.838177648623|-25.838177648623|-25.838177648623|-25.838177648623|-25.838177648623|-25.838177648623|-25.838177648623|-25.838177648623|-25.838177648623|-25.838177648623|-25.838177648623|-25.838177648623|-25.838177648623|-25.838177648623|23.992373619421|23.992373619421|23.992373619421|23.992373619421|23.992373619421|23.992373619421|23.992373619421|23.992373619421|23.992373619421|23.992373619421|23.992373619421|23.992373619421|23.992373619421|23.830585597895|23.830585597895|23.356206283461|22.416895823889|-23.260282763079|-23.260282763079|-23.260282763079|-23.260282763079|-23.260282763079|-23.260282763079|-23.260282763079|-23.260282763079|-23.260282763079|-23.260282763079|-23.260282763079|-23.260282763079|-23.260282763079|-23.260282763079|-23.260282763079|-23.260282763079|-23.260282763079|-23.552534695285|-23.845364634647|22.340222512835|22.340222512835|22.340222512835|22.340222512835|22.340222512835|22.340222512835|22.340222512835|22.340222512835|22.340222512835|22.340222512835|22.340222512835|22.340222512835|22.340222512835|22.340222512835|22.340222512835|22.340222512835|22.340222512835|22.340222512835|22.340222512835|22.340222512835|22.340222512835|22.340222512835|22.319014605001|22.319014605001|22.319014605001|22.319014605001|22.319014605001|22.319014605001|22.319014605001|22.319014605001|22.319014605001|22.319014605001|22.319014605001|22.319014605001|22.319014605001|22.319014605001|22.319014605001|-23.528137025843|-23.528137025843|-23.528137025843|-23.528137025843|-23.528137025843||-23.528137025843|-23.528137025843|-23.528137025843|-23.528137025843|-23.528137025843|-23.528137025843|-23.528137025843|-23.716819243972|-24.718689341616|23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|23.061855862115|22.665396025417|21.999329146012|21.751394658746|21.751394658746|21.689326928127|21.542584814483|-22.753386938183|-22.753386938183|-22.753386938183|-22.753386938183|-22.753386938183|-22.753386938183|-22.753386938183|-22.753386938183|-22.753386938183|-22.823763065435|-22.839551711248|-22.839551711248|-22.839551711248|-23.213947269836|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.867938403187|21.746715415036|21.746715415036|21.571243368076|21.571243368076|21.571243368076|21.571243368076|21.571243368076|21.356936863713|21.131040709606|20.960044376708|20.898938276875|20.56882159192||20.407927065213|20.407927065213|20.041030280148|19.498922101165|18.984357983432|18.704841885922|-20.555228409332|||-20.555228409332|-20.555228409332|-20.555228409332|-20.555228409332|-20.555228409332|-20.555228409332|-20.555228409332|-20.555228409332|-20.555228409332|-21.725809080912|-22.602010496803|21.33931780754|21.33931780754|21.33931780754|21.33931780754|21.33931780754|21.33931780754|21.28035217853|21.069281012169|20.84397914428|20.84397914428|20.84397914428|-22.160093851917|-22.160093851917|-22.160093851917|-22.160093851917|-22.160093851917|-22.160093851917|-22.160093851917|-22.160093851917|-22.160093851917
06093|33698|/equities/iba?cid=33698|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP|96.541358253703|96.541358253703|96.541358253703|96.541358253703|95.512619942808|91.499527741833|91.499527741833|88.62322434627|88.62322434627|88.62322434627|88.62322434627|88.62322434627|88.62322434627|88.62322434627|88.62322434627|88.62322434627|88.62322434627|88.075807033236|87.989782371185|87.727538680657|85.297266217982|83.281808902348|83.281808902348|83.111959860207|83.111959860207|83.111959860207|83.111959860207|83.111959860207|79.518845899768|79.006831813585|79.006831813585|79.006831813585|79.006831813585|79.006831813585|79.006831813585|79.006831813585||79.006831813585|78.748599435419|78.748599435419|||78.748599435419|77.315112857388|75.872345584815|75.391497128744|73.2461074122|72.00678796329|69.790878396982|68.100974301226|-76.467607965575|-76.467607965575|-76.467607965575|-76.467607965575|-76.467607965575|-76.467607965575|-76.467607965575|-76.467607965575|-76.467607965575|-76.467607965575|-76.467607965575|-76.467607965575|-76.467607965575|-77.429143611427|-77.429143611427|-79.749045574925|70.403423557855|70.403423557855|70.403423557855|70.403423557855|70.403423557855|70.403423557855|70.403423557855|70.403423557855|70.403423557855|70.403423557855|70.403423557855|70.403423557855|68.533943793353|68.533943793353|68.533943793353|68.533943793353|68.533943793353|67.921048744052|67.662274263004|65.369193710331|64.965048641633|-72.414984784232|-72.414984784232|-72.414984784232|-72.414984784232|-72.414984784232|-72.414984784232|-72.414984784232|-72.414984784232|-72.414984784232|-72.414984784232|-72.414984784232|-72.414984784232|-72.414984784232|-72.414984784232|-72.414984784232|-72.414984784232|-72.414984784232|-72.779608791388|-72.779608791388|65.37104070918|65.37104070918|65.37104070918|65.37104070918|65.37104070918|65.37104070918|65.37104070918|65.37104070918|65.37104070918|65.37104070918|65.37104070918|65.37104070918|65.37104070918|65.37104070918|65.37104070918|65.37104070918|65.28276469698|65.28276469698|61.608626339065|-65.958199861224|-65.958199861224|-65.958199861224|-65.958199861224|-65.958199861224|-65.958199861224|-65.958199861224|-65.958199861224|-65.958199861224|-65.958199861224|-65.958199861224|-65.958199861224|-66.369821576828|61.385905563896|61.385905563896|61.385905563896|61.385905563896|61.385905563896|61.385905563896|61.385905563896|61.385905563896|61.385905563896|61.385905563896|61.385905563896|61.385905563896|61.385905563896|61.385905563896|61.385905563896|61.385905563896|61.385905563896|61.16211585211|-67.662238561449|-67.662238561449|-67.662238561449|-67.662238561449|-67.662238561449|-67.662238561449|-67.662238561449|-67.662238561449|-67.662238561449|-67.662238561449|-67.662238561449|-67.662238561449|-67.662238561449|-67.662238561449|-67.662238561449|-67.765525574918|-67.765525574918|-67.765525574918|-67.765525574918|-67.765525574918|-68.422805516185|-71.030895568995|63.047588849031|63.047588849031|63.047588849031|63.047588849031|63.047588849031|63.047588849031|63.047588849031|63.047588849031|63.047588849031|63.047588849031|61.708434767152|59.326037612916|55.912263887195|54.252515811686|50.369607542832|50.369607542832|50.369607542832|50.369607542832|50.369607542832|49.305120890758|48.905690980644|47.485419951215|47.485419951215|46.770491312225|46.770491312225|46.770491312225|46.770491312225|46.770491312225|46.770491312225|46.770491312225|46.770491312225|46.383880083516|45.020980032235||44.548308858109|44.084231386397|43.626926221024|41.357694190488|39.808551092662|39.701912598008|39.701912598008|||38.693792453733|37.884769138724|37.113633351227|37.079636659754|37.079636659754|37.079636659754|37.079636659754|37.079636659754|37.079636659754|37.079636659754|37.079636659754|36.40237542273|35.935971801827|35.587311295017|35.587311295017|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975|35.420899969975
06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP|816.16066354927|800.78962616585|794.65514018428|790.50571131587|788.96843444937|788.96843444937|788.96843444937|788.96843444937|788.96843444937|788.96843444937|788.96843444937|788.96843444937|788.96843444937|788.96843444937|788.96843444937|788.96843444937|788.96843444937|788.96843444937|788.96843444937|788.96843444937|788.96843444937|772.81477154459|772.81477154459|772.81477154459|772.81477154459|772.81477154459|766.68307949399|761.98119943777|752.53466604197|746.98296226885|742.20329140984|726.72587934426|723.1986164744|723.1986164744|-753.50003513715|-753.50003513715||-753.50003513715|-753.50003513715|-753.50003513715|||-753.50003513715|-753.50003513715|-753.50003513715|-753.50003513715|-753.50003513715|-753.50003513715|-753.50003513715|-753.50003513715|-753.50003513715|-759.1111544903|-759.1111544903|-765.79017165589|-772.65574628432|-776.33971809369|-781.30829394283|-781.30829394283|-783.06477104759|-787.18307894177|-788.50216590092|-788.50216590092|-788.50216590092|-789.33573988991|-796.48415543323|-799.98239492581|-802.81377213979|-804.81974034954|-804.81974034954|-804.81974034954|-804.81974034954|-804.81974034954|-804.81974034954|-804.81974034954|-804.81974034954|-804.81974034954|-804.81974034954|-804.81974034954|-804.81974034954|-804.81974034954|-804.81974034954|-804.81974034954|-804.81974034954|-804.81974034954|-804.81974034954|-804.81974034954|-804.81974034954|-804.81974034954|-804.81974034954|-804.81974034954|-804.81974034954|-804.81974034954|-816.29971149949|-817.55523499943|-818.9509074067|-818.9509074067|-831.18184332679|-831.18184332679|-831.18184332679|-831.18184332679|-832.25760369643|-837.94765888448|-837.94765888448|-838.24945219024|-838.24945219024|-838.24945219024|-838.24945219024|-838.24945219024|-838.24945219024|-838.24945219024|-838.24945219024|-838.24945219024|-838.24945219024|-838.24945219024|-848.4430760406|-848.4430760406|-848.4430760406|-848.4430760406|-859.214528934|-860.29392103778|-874.78259305884|-874.78259305884|-874.78259305884|-874.78259305884|-874.78259305884|-874.78259305884|-881.59177006538|-885.79230872269|-885.79230872269||-887.04700969188|-887.21889965764|-892.46544406405|-894.8504934045|-896.71665852407|-896.71665852407|-897.04547667881|-897.04547667881|-897.04547667881|-897.04547667881|-897.04547667881|-903.05052964312|-913.4450329368|-920.32781437422|-927.5864604158|-936.20717823978|-946.11908693309|-952.24342992565|-961.88158880628|-969.23194623632|-969.23194623632|-969.23194623632|-972.00639438117|-972.00639438117|-972.00639438117|-972.00639438117|-972.00639438117|-972.00639438117|-983.11821597907|927.85160467634|927.85160467634|927.85160467634|927.85160467634|927.85160467634|927.85160467634|927.85160467634|927.85160467634|927.85160467634|927.85160467634|927.85160467634|927.85160467634|927.85160467634|927.85160467634|927.85160467634|927.85160467634|927.85160467634|924.22400519593|921.58222799548|921.12518311425|921.12518311425|921.12518311425|921.12518311425|921.12518311425|921.12518311425|921.12518311425|916.02798123806|910.77706617018|910.77706617018|910.77706617018|905.91896241131|899.07662490145|894.52861532306|894.52861532306|894.52861532306||894.52861532306|894.52861532306|894.52861532306|894.52861532306|894.52861532306|894.52861532306|891.46742632476|891.46742632476|877.07491813862|872.97213126514|872.35792362793|865.89769291992|855.66410324436|855.46011471596||845.01123857328|831.12359841476|812.91510934973|806.73901038859|799.65445598732|796.2827288748|784.25858763867|772.67620848741|764.41800943046|||764.07778942032|764.07778942032|760.41976602258|751.85529558064|734.89477286738|719.8275254082|-787.3511311273|-787.3511311273|-787.3511311273|-796.58414598666|-796.58414598666|-796.58414598666|-796.58414598666|-796.58414598666|-796.58414598666|-816.87127331851|-838.9112116852|-838.9112116852|-838.9112116852|-852.23467965023|811.06404564818|811.06404564818|811.06404564818|811.06404564818|803.51560627576|803.48840280958|803.48840280958|800.1268994417|800.1268994417|800.1268994417|800.1268994417
06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP|-167.97110994568|-167.97110994568|-167.97110994568|-167.97110994568|-167.97110994568|-167.97110994568|-167.97110994568|-167.97110994568|-170.46789824422|155.04320020431|155.04320020431|155.04320020431|155.04320020431|155.04320020431|155.04320020431|155.04320020431|155.04320020431|155.04320020431|155.04320020431|152.98133288218|147.66815069862|138.17572062488|130.77866084482|130.77866084482|-130.58786588027|-130.58786588027|-130.58786588027|-130.58786588027|-130.58786588027|-130.58786588027|-130.58786588027|-130.58786588027|-130.58786588027|-130.58786588027|-130.58786588027|-130.58786588027||-130.58786588027|-130.58786588027|-130.58786588027|||-130.58786588027|-130.58786588027|-130.58786588027|-130.58786588027|-130.58786588027|-130.58786588027|-131.16429440527|-131.76934087082|-131.76934087082|-131.76934087082|-131.76934087082|-132.0129801302|-132.0129801302|-132.0129801302|-132.0129801302|-132.0129801302|-132.0129801302|-132.0129801302|-132.0129801302|-132.0129801302|-132.0129801302|-132.0129801302|-132.0129801302|-132.0129801302|118.55392751257|118.55392751257|118.55392751257|118.55392751257|118.55392751257|118.55392751257|118.55392751257|118.55392751257|118.55392751257|118.55392751257|118.55392751257|118.55392751257|118.55392751257|118.55392751257|117.74764375126|117.74764375126|117.74764375126|115.21265250781|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-134.13520253364|-135.45022512215|-135.71224198215|-135.71224198215|-135.71224198215|-137.74693409461|-139.51881574545|-141.2209050275|-145.98989498363|-151.25788874962|-151.25788874962|-155.81987333671|138.40956869885|138.40956869885|138.40956869885|138.40956869885|138.40956869885||138.40956869885|138.40956869885|138.40956869885|138.40956869885|137.74396250827|137.55996241154|136.59996535581|134.86662173052|130.06867409659|130.06867409659|128.44297155752|128.01440741634|126.09378144052|125.7985961939|125.7985961939|125.7985961939|125.7985961939|125.7985961939|125.7985961939|125.7985961939|125.7985961939|125.7985961939|125.58732266173|125.5747982103|123.383118956|123.25902275764|120.12113554967|114.34432006159|114.34432006159|114.34432006159|114.34432006159|114.34432006159|114.34432006159|114.34432006159|112.16338714138|112.16338714138|112.16338714138|112.16338714138|112.16338714138|112.04821039322|109.74245480568|108.73834273209|108.73834273209|108.73834273209|108.73834273209|108.73834273209|108.73834273209|108.73834273209|108.18240390151|108.18240390151|108.18240390151|108.18240390151|108.18240390151|108.18240390151|107.03374802681|107.03374802681|107.03374802681|101.97083385358|-116.84835123268|-116.84835123268|-118.12039220827|-118.14122925297|-118.14122925297|-118.61247084423||-119.12497099554|109.44823163403|109.44823163403|109.44823163403|109.44823163403|109.44823163403|109.44823163403|109.44823163403|109.44823163403|108.68692285101|107.41880715203|104.19729153698|104.19729153698|102.75961728823||102.75961728823|99.010687995091|98.569987232469|98.569987232469|97.744426867456|97.127141472467|93.785711814704|-109.02626181231|-109.02626181231|||-109.02626181231|-109.02626181231|-109.02626181231|-109.02626181231|-109.02626181231|-109.02626181231|-109.02626181231|-109.02626181231|-109.02626181231|-114.62918208028|-121.0213152875|106.84456621662|106.84456621662|106.84456621662|106.84456621662|106.84456621662|106.43840690736|106.1815632304|104.92395914489|101.60995460543|100.70550511714|97.895005685716|-112.43354653425|-112.43354653425|-112.43354653425|-112.43354653425|-112.43354653425|-112.43354653425|-112.49283143223|-114.61425952052|-117.56204980801
06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP|168.68655041156|167.2739455799|160.80204522646|160.80204522646|160.80204522646|160.80204522646|157.38004703033|152.57782935553|152.15106459294|152.15106459294|152.15106459294|152.15106459294|152.15106459294|147.93452231789|143.59391368655|142.50435006649|139.37149786983|128.79055590137|-138.26648272504|-138.26648272504|-138.26648272504|-138.26648272504|-138.26648272504|-138.26648272504|-138.26648272504|-138.26648272504|-138.26648272504|-138.26648272504|-138.26648272504|-139.49609056037|-139.51616322015|-139.51616322015|-139.87978490289|-139.87978490289|-139.87978490289|129.20760996175||129.20760996175|129.20760996175|129.20760996175|||129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.20760996175|129.14574409712|129.14574409712|129.14574409712|129.14574409712|129.14574409712|129.14574409712|129.14574409712|129.14574409712|129.14574409712|129.14574409712|129.14574409712|129.14574409712|129.14574409712|129.14574409712|129.14574409712|129.14574409712|129.14574409712|129.14574409712|129.14574409712|129.14574409712|129.14574409712|129.14574409712|129.14574409712|129.14574409712|129.14574409712|129.14574409712|128.69527494895|126.83919252276|123.49910009039|121.15455413011|120.88977752959|120.88977752959|120.88977752959|118.42336315246|118.42336315246|118.42336315246|118.42336315246|118.42336315246|118.42336315246|118.42336315246|118.09261707831|117.2806875923|116.68722570389|116.68722570389|116.68722570389|115.56358547177|-122.34981074858|-122.34981074858|-122.34981074858|-124.69979048358|-125.39976957757|-125.76884929582|-125.76884929582|-125.83205553608|-127.07661323288|-127.07661323288||-128.22956975013|-128.60316962997|-128.60316962997|-129.41463470238|-130.8607033599|-132.36745165328|-133.84747119573|-133.84747119573|-134.23052338127|-134.34695101901|-134.34695101901|-134.34695101901|-134.7985631366|-134.7985631366|-134.7985631366|-135.94284877727|-137.82538329174|-139.71709729356|-142.99677171887|-145.24085882174|-147.63428961422|-148.47566457033|-148.47566457033|-148.94403440275|-148.94403440275|-149.54695098535|-149.54695098535|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-151.30862839354|-152.62692637291|-152.62692637291|-152.62692637291|-153.25712422128|-153.25712422128|-153.25712422128|-153.25712422128|-154.10792020952|-155.14213322705|-156.02458857503|-157.49398696651|-158.29875374284|-158.29875374284|-158.29875374284||142.77387706776|142.77387706776|142.77387706776|142.77387706776|140.58379651318|140.58379651318|136.8762980009|136.8762980009|136.36255248662|133.22660469269|133.22660469269|132.22956365187|130.12173264378|130.03524984645||129.4725059329|126.6250025231|123.48334020579|120.15927096433|-133.78118207003|-133.78118207003|-133.78118207003|-133.78118207003|-133.78118207003|||-133.78118207003|-133.78118207003|-133.78118207003|-133.78118207003|-133.78804035771|-133.78804035771|-133.78804035771|-134.98894124694|-134.98894124694|-141.85437907849|-142.24930550958|-143.36589619743|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055|-149.25642615055
06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP|-2.4787141816779|-2.4787141816779|-2.4787141816779|-2.4787141816779|-2.4787141816779|-2.4787141816779|-2.5463489710141|-2.5570544334307|-2.6103384199026|-2.6553758981364|-2.7148621217561|-2.7590133896748|-2.8033482224058|-2.8296273100905|-2.8296273100905|-2.8559748583957|-2.9327498204095|-2.9999998682718|-3.0011255835239|-3.0011255835239|-3.0011255835239|-3.0011255835239|-3.0011255835239|-3.0011255835239|-3.0281951532037|-3.0793836365442|-3.084037344798|-3.1167080459159|-3.1511878924469|-3.1511878924469|-3.1511878924469|-3.1511878924469|-3.1799309471028||-3.2004788560754|-3.2077144604986|||-3.2077144604986|-3.2077144604986||||-3.2107937448627|-3.2136035207621|-3.2136035207621|-3.3084483150764|-3.3363315268936|-3.3378683510292|3.0537473485174|3.0537473485174|3.0537473485174|3.0537473485174|3.0206890148312|3.0206890148312|3.0206890148312|2.9799321936668|-3.1767879566292|-3.1767879566292|-3.1767879566292|-3.1767879566292|-3.1767879566292|-3.1767879566292|-3.1767879566292|-3.1767879566292|-3.1767879566292|-3.1767879566292|-3.1767879566292|-3.1767879566292|-3.2430977115741|-3.2612196880039|-3.305244083477|-3.3692145434946|-3.3692145434946|-3.3692145434946|-3.3692145434946|-3.3692145434946|-3.3708204271286|-3.3708204271286|-3.4247164522533|-3.4247164522533|-3.4374627443292|-3.4488474364787|-3.47094152986|-3.5381685002227|-3.5381685002227|-3.5482427658394|-3.5838808154347|-3.7070897392965|-3.7556553077407|-3.7867252515471|-3.7867252515471|-3.7867252515471|-3.7867252515471|-3.7867252515471|-3.7867252515471|-3.7867252515471|-3.7867252515471|-3.7867252515471|-3.7867252515471|-3.7867252515471|-3.7867252515471|-3.7867252515471|-3.7867252515471|3.501132624804|3.501132624804|3.501132624804|3.501132624804|3.501132624804|3.501132624804|3.501132624804|3.4665362762732|3.3976373789392|-3.5953888564785|-3.5953888564785|-3.5953888564785|-3.5953888564785|-3.5953888564785|-3.5953888564785|-3.5953888564785|-3.5953888564785|-3.5953888564785|-3.5953888564785|-3.5953888564785|-3.5953888564785|-3.5953888564785|-3.5953888564785|-3.5953888564785|-3.5953888564785|-3.5953888564785|-3.5953888564785|-3.6129320495084|-3.6145845242754|-3.6145845242754|-3.6145845242754|-3.6238176316746|-3.6238176316746|-3.6238176316746|-3.6238176316746|-3.6238176316746|-3.6238176316746|-3.6461862425812|-3.6524291547149|-3.695199029535|-3.7422211406775|-3.7422211406775|-3.7816345689636|-3.8104272548734|-3.8115857645736|-3.8348262598466|-3.8348262598466|-3.8348262598466|-3.8524022921547|-3.8524022921547|-3.8524022921547|-3.9646136081466|-4.0501387812976|-4.0501387812976|-4.0501387812976|-4.0787652839427|3.7015746650593|3.7015746650593|3.7015746650593|3.7015746650593|3.7015746650593|3.7015746650593|3.6981386539557|3.6301540663086|3.5832438638754|3.5832438638754|3.5832438638754|3.5832438638754|3.5832438638754|3.5832438638754|3.5832438638754||3.5832438638754|3.5832438638754|3.5832438638754|3.5832438638754|3.5832438638754|3.5832438638754|3.5686041437859|3.5456713794862|3.5224645666618|3.5224645666618|3.4813494740083|3.4797996986884|3.4797996986884|3.4797996986884|3.4797996986884||3.4797996986884|3.4797996986884|3.4797996986884|3.4797996986884|3.4797996986884|3.4797996986884|3.4797996986884|3.4797996986884|3.4797996986884|3.3798453043736|3.3798453043736|3.3667724475637|3.3025249888913|3.2280831657533|3.1847569831104|3.1847569831104|3.1847569831104|3.1847569831104|3.1847569831104||3.1572300071949|3.0821999571317|3.0538333148419|3.0353704261183|2.9718004252513|-3.3387717320531|-3.3387717320531|||-3.3387717320531|-3.3387717320531|-3.3387717320531|-3.3387717320531|-3.3387717320531|-3.3387717320531|-3.3387717320531|-3.4301194896925|-3.4301194896925|-3.4473548322506|-3.457616557632|-3.5474264815159|-3.5474264815159|-3.5474264815159|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478|-3.549995503478
06099|1156935|/equities/quantafuel-as|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|11.594547518927|||11.594547518927|-15.154920919826||||-15.154920919826|-15.154920919826|-15.40380081434|12.646551058996|12.646551058996|12.646551058996|12.646551058996|12.646551058996|12.523774097273|12.523774097273|12.523774097273|12.523774097273|12.523774097273|12.523774097273|12.454193165909|12.320770108049|12.023633413121|11.737926090873|11.714537902541|11.714537902541|11.714537902541|11.714537902541|11.714537902541|11.714537902541|11.714537902541|11.714537902541|11.714537902541|11.714537902541|11.714537902541|11.714537902541|11.518930589564|10.868812149771|-15.120764553538|-15.386960413711|-15.450511405486|-16.210070259675|-16.210070259675|-16.210070259675|-16.210070259675|-16.210070259675|-16.210070259675|-16.210070259675|-16.210070259675|-16.210070259675|-16.570077665763|-16.995086149062|-17.205415147426|-17.205415147426|-18.352127439316|-18.826252918041|-19.169170570148|-19.644901039881|-19.644901039881|-20.063778721274|-20.079112768568|-20.079112768568|-20.079112768568|-20.079112768568|-20.079112768568|-20.079112768568|-20.079112768568|-20.079112768568|-20.079112768568|-20.079112768568|-20.079112768568|-20.079112768568|-20.079112768568|-20.079112768568|-20.079112768568|-20.079112768568|-20.079112768568|-20.079112768568|-20.079112768568|-20.079112768568|-20.079112768568|-20.079112768568|-20.079112768568|-20.079112768568|-20.08771189991|-20.08771189991|-20.08771189991|-20.24579132203|-20.404124520489|-20.404124520489|-20.637360014593|-20.948734087056|-21.494703816381|-21.526337675482|-21.698707532253|-21.837459225831|-21.837459225831|-21.837459225831|-22.423287757434|-22.518098177951|-22.954553090248|-23.851169862916|-24.380634689123|-24.380634689123|-24.380634689123|-24.380634689123|-24.380634689123|-24.436260117194|-24.760289074206|-25.354999744719|-25.354999744719|-25.354999744719|-25.354999744719|-25.354999744719|-25.354999744719|-25.354999744719|-25.354999744719|-25.354999744719|-25.354999744719|-25.354999744719|-25.354999744719|-25.354999744719|-25.354999744719|-26.214937447283|-26.214937447283|-26.214937447283|-26.504374555717|-27.008194027091|-27.253549851471|-27.617276815898|-27.633641406702|-28.52626808132|-28.858074696475|-29.098972143524|-29.260666919436|-29.260666919436|-29.260666919436|24.984704122106|24.984704122106|24.984704122106|24.740782218023|24.229758744818|23.681788118172|23.681788118172|23.681788118172|23.681788118172|23.681788118172|23.681788118172|23.681788118172|23.681788118172|23.681788118172|23.305360335037|23.305360335037|23.305360335037|23.305360335037|22.930400020463|22.437743215841|22.437743215841|22.437743215841|22.437743215841|22.437743215841|22.437743215841|22.437743215841|22.437743215841|22.437743215841|22.407491927988|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063||-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|||-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-26.847549316063|-27.691721992112|-27.968891775134|-27.968891775134|-27.968891775134|-29.362657824626|-30.172398027966|-30.529584546071|-30.529584546071|-30.529584546071|-30.529584546071|-31.741204415407|-32.451338620811|-33.245931885672|-34.006590814538|-34.696212842671|-34.918013761008|-36.370015671479|-37.100016543851|-39.130575230371|-40.458970655613|-42.76830166094
06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP||||||||||||||||||3.2874674537146||||||3.2874674537146||||||||||||||||||||||3.1894083793918|||||||||||||||||||||||||||||||||||||3.1804537569991|||||||||||-3.128766632612|||||||||||||||||||||||-3.128766632612||||||||||||||||-3.128766632612||||||||||||||||||||||||||||||||||-3.128766632612|||||||||||||||-3.1730739149069|||||||||||||||||||||||||||||||3.2069458686011|||3.2069458686011||||||||||2.9908951877109|||2.8990161292663|2.8990161292663|||||||2.8990161292663||||||||||-2.9135293748508||||-2.9135293748508|
06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP||8.2999518777736|8.2999465096668|8.2999405451037|8.2999339178114|8.2999265541532|8.2999183723108|8.2999092813748|8.2998991803348|8.299887956957|8.2998754865372|8.2998616305153|8.2998462349353|8.2998291287354|8.2998101218465|8.2997890030812|8.2997655377863|8.2997394652365|8.2997104957366|8.2996783074035|8.2996425425889|8.299602803906|8.2995586498139|8.2995095897116|8.2994550784868|8.2993945104593|8.2993272126508|8.2992524373082|8.2991693535941|8.2990770383562|8.2989744658697|8.2988604964403|8.2987338637409|8.2985931607415|8.2984368240756|8.298263116669||8.2980701084395|8.2978556548511|8.2976173730863|||8.2973526155698|8.2970584405514|8.2967315794199|8.2963684003849|8.2959648681238|8.2955164989448|8.2950183109682|8.2944647687719|8.2938497218871|8.2931663364595|8.2924070193178|8.2915633336048|8.2906259050348|8.2895843177348||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP|353.45356000945|353.45356000945|346.05396370408|342.09328486651|335.6203175356|331.24480573888|326.84914951849|326.84914951849|318.78793780591|318.66439127686|313.83264578451|302.20293297888|301.49770466621|297.70858040711|293.89840572036|-306.43272471496|-306.43272471496|-306.43272471496|-306.43272471496|-306.43272471496|-306.43272471496|-306.43272471496|-306.43272471496|-307.92332339666|-307.92332339666|-307.99995916152|-307.99995916152|-310.19806795941|-314.05444983229|-314.73020805306|-314.73020805306|-314.73020805306|-314.73020805306|-315.36963201387|-315.36963201387|-317.87884697233||-318.35864114005|-319.7262758292|-319.7262758292|||-319.7262758292|-319.7262758292|-319.7262758292|-319.7262758292|-319.7262758292|-323.87018562689|-323.87018562689|-323.87018562689|-326.94466120815|-334.88294163916|-349.8699334592|-378.09497520884|-378.09497520884|354.08890438718|354.08890438718|352.84109052731|351.4821896139|351.4821896139|351.4821896139|351.4821896139|349.2598296871|-363.04803413346|-363.04803413346|-364.84983894695|-364.84983894695|-364.84983894695|350.00109484365|350.00109484365|350.00109484365|350.00109484365|347.97897256933|347.03775781086|-350.75481918413|-350.75481918413|-350.75481918413|-351.04170786626|-352.7711108182|-358.98369036495|-361.12078063553|-362.8431616136|-362.8431616136|-362.8431616136|-362.8431616136|-362.8431616136|-362.8431616136|-362.8431616136|-362.8431616136|-367.6146179116|-367.69959512422|-369.9896175443|-369.9896175443|-370.45333142401|-371.2834799568|-375.70766197501|-375.70766197501|-375.70766197501|-375.70766197501|-375.70766197501|-376.16962238217|-386.02735345523|-386.63140044319|-386.63140044319|-386.63140044319|-386.63140044319|-387.71267292354|367.86553432713|367.86553432713|367.86553432713|367.86553432713|367.86553432713|367.86553432713|364.13398945492|364.13398945492|360.91554655147|347.92838302268|346.27597740639|-341.24890212496|-341.69879234587|-342.22086003925|-342.65652776985|-342.85125118161|-342.85125118161|-348.41850954586|-352.03117780215|-354.26631435269|337.12177642359|337.12177642359|337.12177642359|337.12177642359|337.12177642359|337.12177642359|337.12177642359|337.12177642359|337.12177642359|337.12177642359|337.12177642359|337.12177642359|337.12177642359|337.12177642359|337.12177642359|328.72178140704|328.72178140704|323.37632620209|323.37632620209|323.37632620209|-339.55643956104|-339.55643956104|-339.55643956104|-340.66905632627|-340.66905632627|-340.86563238183|-341.96179680338|322.91806572735|322.91806572735|322.91806572735|322.91806572735|322.91806572735|322.57563367221|320.22848728336|317.70944455638|310.47715688827|306.64127695431|304.48107889571|304.48107889571|304.48107889571|304.48107889571|304.48107889571|304.48107889571|304.48107889571|304.48107889571|304.48107889571|304.48107889571|304.48107889571|304.48107889571|304.48107889571|304.48107889571|301.12848345927|301.12848345927|299.0672438254|299.0672438254|276.31321537016|276.31321537016|276.31321537016|269.54719152565|269.54719152565|266.98576937909|-275.66260439548|-275.66260439548|-275.66260439548|-278.55631155626|-278.55631155626|-280.49589935559|-281.55101115194|274.58054648091|274.58054648091|274.58054648091|274.58054648091|272.75617123367|271.4179575258|267.99774279125|267.05304754584|264.22439931694|264.22439931694|264.22439931694|264.22439931694|264.22439931694|264.22439931694|264.22439931694|262.69378210509|256.4120676307|256.4120676307|255.73341942767|255.73341942767|254.50379732958|251.93754173772|248.13060396531|246.94510670082|||241.75012737266|238.1112458546|237.21250760103|-257.57021044985|-257.57021044985|-257.57021044985|-257.57021044985|-257.57021044985|-257.57021044985|-257.57021044985|232.99975904607|225.23307052346|223.5145205998|-239.29368602216|-239.29368602216|-239.29368602216|-239.29368602216|-239.29368602216|-239.29368602216|-239.29368602216|-241.49297938281|-242.56998099148|-246.38690084513|-246.38690084513|-246.38690084513|-246.38690084513|-253.69424196275|-253.69424196275|-253.69424196275|-254.00471397012|250.25098080584
06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP|-0.70307903755479|-0.70307903755479|-0.70307903755479|-0.72203228063907|-0.73470251634746|-0.74033611764542|-0.77592901775166|-0.80808778150131|-0.85370865843086|-0.87281936690872|-0.87281936690872|-0.88413261026878|-0.89770290421931|-0.94994765704967|-1.0478862809483|-1.0997625277378|-1.1108472563534|-1.1354414299361|-1.1908793433101|-1.2437547957004|-1.309672025078|-1.3541911048287|-1.3894901388877|-1.4016557097428|-1.4620619018865|-1.6193465446975|-1.7161628312034|-1.7941808906046|-1.8668676313259|-1.902801966893|-1.902801966893|-1.902801966893|-2.2630022369351|1.4064788106383|1.4064788106383|0.94786534080914||0.7814059497031|0.52400661851658|0.31678511197582|||-0.59212601348758|-0.59212601348758|-0.59212601348758|-0.59434000998736|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495911|-1.5980000495912|-1.5980000495912|-1.5980000495912|-1.5980000495912|-1.5980000495912|-1.5980000495912|-1.5980000495912|-1.5980000495913|-1.5980000495913|-1.5980000495913|-1.5980000495913|-1.5980000495914|-1.5980000495914|-1.5980000495914|-1.5980000495915|-1.5980000495915|-1.5980000495916|-1.5980000495917|-1.5980000495917|-1.5980000495918|-1.5980000495919|-1.598000049592|-1.5980000495921|-1.5980000495922|-1.5980000495923|-1.5980000495924|-1.5980000495926|-1.5980000495928|-1.5980000495929|-1.5980000495932|-1.5980000495934|-1.5980000495936|-1.5980000495939|-1.5980000495942|-1.5980000495946|-1.598000049595|-1.5980000495954|-1.5980000495959|-1.5980000495965|-1.5980000495971|-1.5980000495977|-1.5980000495985|-1.5980000495993|-1.5980000496002|-1.5980000496012|-1.5980000496024|-1.5980000496036|-1.598000049605|-1.5980000496065|-1.5980000496083|-1.5980000496102|-1.5980000496123|-1.5980000496147|-1.5980000496173|-1.5980000496202|-1.5980000496234|-1.598000049627|-1.598000049631|-1.5980000496355|-1.5980000496404|-1.5980000496459|-1.598000049652|-1.5980000496588|-1.5980000496663|-1.5980000496746|-1.5980000496839|-1.5980000496942|-1.5980000497057|-1.5980000497184|-1.5980000497326|-1.5980000497483|-1.5980000497658|-1.5980000497852|-1.5980000498068|-1.5980000498308|-1.5980000498574|-1.598000049887|-1.5980000499199|-1.5980000499564|-1.598000049997|-1.5980000500421|-1.5980000500922|-1.5980000501479|-1.5980000502098|-1.5980000502785|-1.5980000503549|-1.5980000504398|-1.5980000505341|-1.5980000506389|-1.5980000507553|-1.5980000508847|-1.5980000510284|-1.5980000511881|-1.5980000513655|-1.5980000515627|-1.5980000517818|-1.5980000520252|-1.5980000522956|-1.5980000525961|-1.59800005293|-1.598000053301|-1.5980000537133|-1.5980000541713|-1.5980000546802|-1.5980000552457|-1.598000055874|-1.5980000565721|-1.5980000573477|-1.5980000582096|-1.5980000591672|-1.5980000602312|-1.5980000614134|-1.598000062727|-1.5980000641866|-1.5980000658083|-1.5980000676102|-1.5980000696124|-1.5980000718369|-1.5980000743087|-1.5980000770551|-1.5980000801067||-1.5980000834973|-1.5980000872647|-1.5980000914506|-1.5980000961017|-1.5980001012695|-1.5980001070116|-1.5980001133916|||-1.5980001204806|-1.5980001283572|-1.598000137109|-1.5980001468332|-1.5980001576379|-1.5980001696431|-1.5980001829822|-1.5980001978034|-1.5980002142715|-1.5980002325693|-1.5980002529002|-1.5980002754901|-1.59800030059|-1.5980003284788|-1.5980003594663|-1.5980003938969|-1.5980004321531|-1.59800047466|-1.5980005218899|-1.5980005743676|-1.598000632676|-1.5980006974633|-1.5980007694491|-1.5980008494333|-1.5980009383047|-1.5980010370506|-1.5980011467683|-1.5980012686769|-1.5980014041309|-1.5980015546353|-1.5980017218625
06105|102929|/equities/cerved-information-solutions-spa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP|-70.259711683954|-70.259711683954|-70.259711683954|-70.571905177131|-72.185445619175|-73.839387496919|-76.577095862462|-78.466156210922|72.309698521812|72.309698521812|72.309698521812|72.309698521812|72.309698521812|72.309698521812|72.309698521812|72.309698521812|72.309698521812|72.309698521812|72.309698521812|72.309698521812|72.309698521812|72.309698521812|72.309698521812|72.309698521812|72.309698521812|72.309698521812|72.309698521812|72.309698521812|72.309698521812|72.309698521812|72.309698521812|72.309698521812|72.309698521812|72.309698521812|72.309698521812|72.309698521812|||72.309698521812|71.350127657347||||71.350127657347|71.350127657347|71.350127657347|71.350127657347|71.350127657347|71.330401595352|71.330401595352|69.667904500932|69.667904500932|69.667904500932|68.797670819992|67.558523048553|64.215027983093|57.4666959788|56.407440824155|-60.270730527589|-60.270730527589|-60.270730527589|-60.270730527589|-60.270730527589|-60.270730527589|-60.270730527589|-60.270730527589|-60.270730527589|-60.270730527589|-60.270730527589|-61.895256396079|-61.994729117049|-63.488587144893|-63.903986988114|-64.893319299537|59.730306781838|59.730306781838|59.730306781838|59.730306781838|59.730306781838|59.730306781838|58.721821291878|58.721821291878|58.721821291878|58.090912588917|57.777880378283|-62.322891332961|-62.322891332961|-62.322891332961|-62.322891332961|-62.322891332961|-62.322891332961|-62.322891332961|-62.322891332961|-62.322891332961|-62.814323109893|-63.688135432433|-63.797928597344|-64.658810697013|-64.982011249787|-65.191123568489|-65.467913719762|-65.882245198545|-65.882245198545|-65.882245198545|-65.882245198545|61.436731075068|61.436731075068|61.436731075068|61.436731075068|61.436731075068|61.436731075068|61.436731075068|61.436731075068|61.436731075068|61.436731075068|61.436731075068|61.436731075068|61.436731075068|61.436731075068|61.436731075068|61.436731075068|61.436731075068|61.436731075068|61.436731075068|61.436731075068|61.436731075068|60.340815569316|59.717222583472|59.717222583472|59.717222583472|59.717222583472|59.717222583472|59.717222583472|59.717222583472|59.717222583472|59.717222583472|-63.540574025798|-63.540574025798|-63.540574025798|-64.050637297815|-64.957579147897|-64.957579147897|-65.079181971758|59.585555452945|59.585555452945|59.585555452945|59.067281293474|59.043848720587|59.043848720587|59.043848720587|59.043848720587|59.043848720587|59.043848720587|59.043848720587|59.043848720587|59.043848720587|59.043848720587|57.548720164869|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348|57.455779017348||57.455779017348|57.455779017348|56.984198187611|55.437997392837|54.800135061988|54.800135061988||54.800135061988|53.255705115805|53.139672859521|52.950717876765|52.950717876765|52.950717876765|51.945243144932|50.416936531004|50.035484356281|49.467207001973|48.363562954056|46.009513630456|44.121680328125|43.232424494154|42.249915807917|40.574906156542|36.624894669853|36.233216342223|35.99885742401||35.99885742401|35.99885742401|35.99885742401|35.99885742401|-40.31640968554|-40.31640968554|-40.31640968554||||-40.31640968554|-40.31640968554|-40.31640968554|-40.31640968554|-40.31640968554|-40.31640968554|-40.31640968554|-40.31640968554|-40.599579731535|-40.599579731535|-41.799534603303|-42.174481493837|-43.291091608345|-44.15178335962|-44.15178335962|-44.15178335962|-44.15178335962|-44.15178335962|-44.15178335962|-44.15178335962|-44.15178335962|-44.15178335962|-44.279916502728|-44.279916502728|-44.279916502728|-44.279916502728|-44.279916502728|-44.847129744174|-45.219032201372|-45.921475855698
06107|978741|/equities/hotel-chocolat-group-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP|-17.873530723925|-17.873530723925|-18.487256370513|-18.733062464362|-19.12562540545|-19.315193898417|-19.315193898417|-19.315193898417|-19.315193898417|-19.315193898417|-19.315193898417|-19.315193898417|-19.315193898417|15.606175387753|15.606175387753|15.606175387753|15.606175387753|15.606175387753|15.606175387753|15.606175387753|15.606175387753|15.606175387753|15.606175387753|15.606175387753|15.606175387753|15.606175387753|15.606175387753|15.606175387753|15.606175387753|15.606175387753|15.606175387753|15.606175387753|15.606175387753||15.606175387753|15.606175387753|||15.606175387753|15.345750240102||||15.256388986127|15.122928337491|15.122928337491|15.122928337491|15.006031358944|-18.842934981632|-18.842934981632|-18.842934981632|-18.842934981632|-18.842934981632|-18.842934981632|-18.842934981632|-18.842934981632|-18.842934981632|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-19.113344412623|-20.606906479742|-20.606906479742|-21.396562755269|-21.662848141637|-21.978824395268|-21.978824395268|-22.520915634465|-23.197723645503|-23.197723645503|-23.197723645503|-23.734922385811|-23.734922385811|-23.734922385811|-23.734922385811|-23.966581000884|-24.13786754564|-24.436661030474|-24.436661030474|-24.436661030474|-24.436661030474|-24.685179791652|-25.683532381282|-26.670591831456|-27.027891100496|-27.027891100496|-28.330989878542|-28.701839744759|-28.701839744759|-28.94579730598|-28.94579730598|-28.94579730598|-28.94579730598|-28.94579730598|-28.94579730598|-28.94579730598|-28.94579730598|-29.380593493494|-29.380593493494|-29.380593493494|-29.380593493494|-29.380593493494|-29.380593493494|-29.706214802036|-29.999030904723|-29.999030904723|-30.554478571098|-30.92263243859|-30.92263243859|-30.92263243859|-30.92263243859|-31.900781162788|-31.900781162788|-32.000247056771|-32.000247056771|-32.000247056771|-32.000247056771|-32.000247056771|-32.000247056771|-32.000247056771|-32.000247056771|-32.000247056771|-32.000247056771|-32.000247056771|-32.000247056771|-32.000247056771|-32.000247056771|-32.000247056771|-32.000247056771|-32.378051607133|-32.467965010656|-32.467965010656|-33.320732162504|-33.320732162504|-33.320732162504|-33.566804199375|-33.566804199375|-33.566804199375|-33.566804199375|-33.566804199375|-33.566804199375|-33.566804199375|-33.747366479947|-33.747366479947|-33.747366479947|-33.747366479947|-33.747366479947|-33.747366479947|-33.747366479947||-34.347073506331|-34.913415218962|-35.053794730121|-35.893105043762|-35.909005392252|-36.721117272045|-37.434575255343|-37.838416823224|-37.864907750902||-38.838785499795|30.836725993949|30.836725993949|30.836725993949|30.836725993949||30.836725993949|30.836725993949|30.836725993949|30.836725993949|30.836725993949|30.836725993949|30.836725993949|30.836725993949|30.836725993949|30.836725993949|30.836725993949|-36.290460532587|-36.290460532587|29.035284694316|29.035284694316|29.035284694316|29.035284694316|29.035284694316|29.035284694316||29.035284694316|29.035284694316|29.035284694316|29.035284694316|29.035284694316|29.035284694316|29.035284694316|||29.035284694316|29.035284694316|29.035284694316|29.035284694316|29.035284694316|29.035284694316|23.716983777817|-31.021625846335|-31.021625846335|-32.962917373918|-34.410174096757|-34.410174096757|-34.410174096757|-35.25330160127|-35.25330160127|-36.253668657784|-36.330019326095|-36.330019326095|-36.330019326095|-36.330019326095|-36.330019326095|-36.330019326095|-36.330019326095|-36.330019326095|-36.872243187035|-36.922419001324|-36.922419001324|-36.922419001324|-39.330464285461|31.045751756851|31.045751756851
06109|1050740|/equities/rovio-entertainment|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP|-318.94549118618|-318.94549118618|-318.94549118618|-318.94549118618|-318.94549118618|-318.94549118618|-318.94549118618|-318.94549118618|-318.94549118618|-318.94549118618|-318.94549118618|-318.94549118618|-320.28967472293|-326.7663052477|-329.17753734284|-329.17753734284|-337.48228772143|-343.82946452012|327.13494011637|327.13494011637|327.13494011637|327.13494011637|325.60310620816|325.60310620816|325.60310620816|325.60310620816|325.60310620816|325.60310620816|323.72567356462|323.60576983286|323.60576983286|322.11752203651|-330.6139694058|-330.6139694058|-330.6139694058|-330.6139694058|||-330.6139694058|-330.6139694058||||-330.6139694058|-338.33496600644|-340.70551778493|-342.79409161171|-342.79409161171|-342.79409161171|-344.29899067968|-346.88630227827|-346.88630227827|-346.88630227827|-346.88630227827|-346.88630227827|-346.88630227827|-346.88630227827|-346.88630227827|-346.88630227827|-346.88630227827|-346.88630227827|-346.88630227827|-346.88630227827|-346.88630227827|-346.88630227827|-347.66533586475|334.82375303233||334.82375303233|334.82375303233|334.82375303233|334.82375303233|334.82375303233|334.1388926325|334.1388926325|328.5028813062|328.5028813062|328.5028813062|328.5028813062|328.5028813062|324.80875700689|322.86086695699|-336.03490711254|-336.03490711254|-336.03490711254|-336.03490711254|-336.03490711254|-336.03490711254|-336.03490711254|-336.03490711254|-336.03490711254|-336.03490711254|-336.03490711254|-336.03490711254|-337.42722161538||-337.42722161538|-337.42722161538|-337.94327792334|-351.13407305564|-351.13407305564|-351.13407305564|-355.19591640006|-355.19591640006|-355.19591640006|-357.68990711118|-358.88775660902|344.45955974195|344.45955974195|344.45955974195|344.45955974195|344.45955974195|338.06617749105|337.87908610117|332.42120677908|326.94022975453|325.89445931189|325.89445931189|325.89445931189|325.89445931189|315.94994976776|315.94994976776|315.10178983675|315.10178983675|313.87258004537|313.87258004537|312.6500889393|310.29770833607|310.29770833607|310.29770833607|310.29770833607|299.99745370675|297.56666052356|297.56666052356|297.56666052356|297.56666052356||297.56666052356|297.56666052356|297.56666052356|297.56666052356|297.56666052356|297.56666052356|293.66957319544|293.66957319544|293.66957319544|293.66957319544|293.66957319544|293.66957319544|289.27174799493|286.35709629004|286.35709629004|280.84121810005|278.1549631002|278.1549631002|278.1549631002|276.10248148179|276.10248148179|276.10248148179|276.10248148179|273.07220164643|270.49444670292|270.49444670292|270.49444670292|265.60494078102|259.75548975669|252.92276639632|-269.55522667121|-269.55522667121|253.24781948285|253.24781948285|253.24781948285|253.24781948285|253.24781948285|253.24781948285|253.24781948285|253.24781948285|253.24781948285|253.24781948285|253.24781948285|253.24781948285|248.93875854725|248.93875854725|248.93875854725||248.93875854725|247.10649203364|247.10649203364|242.76661085143|242.76661085143|242.76661085143||242.76661085143|242.76661085143|242.76661085143|242.76661085143|242.76661085143|242.76661085143|242.76661085143|241.44407994426|241.44407994426|241.44407994426|241.44407994426|235.41008882696|232.84454314106|230.20533171934||230.20533171934|230.20533171934|230.20533171934|223.83925746594||-233.0892908294|-233.0892908294|-233.0892908294|-233.0892908294|-233.0892908294|-233.0892908294|-233.0892908294||||-233.0892908294|-233.0892908294|-233.0892908294|-233.0892908294|-233.0892908294|-233.0892908294|-233.0892908294|-233.0892908294|-243.6658793775|-258.239865975|-267.19707330556|-267.83008145062|-268.14453494513|-269.4130061051|-269.4130061051|254.99885361932|254.99885361932|254.99885361932|254.99885361932|254.99885361932|251.07202268466|245.88558076073|-260.76123514246|-260.76123514246|-260.76123514246|-260.76123514246|-260.76123514246|-263.15137238051|-264.30708042279|-264.53564491421
06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP|-15.564596023335|-15.564596023335|-15.564596023335|-15.564596023335|-15.564596023335|-15.564596023335|-15.564596023335|-15.564596023335|-15.564596023335|-15.564596023335|-15.564596023335|-15.564596023335|-15.881773143095|14.59342240945|14.59342240945|14.59342240945|14.59342240945|14.59342240945|14.59342240945|14.59342240945|14.59342240945|14.59342240945|14.59342240945|14.59342240945|14.59342240945|14.59342240945|14.59342240945|14.59342240945|14.59342240945|14.59342240945|14.59342240945|14.59342240945|14.59342240945||14.59342240945|14.59342240945|||14.59342240945|14.59342240945||||14.59342240945|14.59342240945|14.59342240945|14.59342240945|14.59342240945|14.59342240945|14.59342240945|14.583802643259|13.440785232667|13.440785232667|13.440785232667|13.37865057641|13.061833865706|12.985371014877|12.9347083784|12.9347083784|12.9347083784|12.9347083784|12.575230887295|-13.934006304925|-13.934006304925|-13.934006304925|-13.934006304925|-13.934006304925|-13.934006304925|-13.934006304925|-13.934006304925|-13.934006304925|-13.934006304925|-13.934006304925|-13.934006304925|-13.934006304925|-13.934006304925|-13.934006304925|-13.934006304925|-13.934006304925|-13.934006304925|-13.934006304925|-13.934006304925|-13.934006304925|-13.934006304925|-13.934006304925|-13.934006304925|-13.96889601304|-14.026551464684|-14.102835102752|-14.127594175024|-14.317327329498|-14.452585932261|-14.533984445473|-14.778871455612|-14.825520551281|-14.825520551281|13.885037659402|13.885037659402|13.885037659402|13.885037659402|13.885037659402|13.885037659402|13.885037659402|13.885037659402|13.885037659402|13.885037659402|13.631587930227|-14.518301702501|-14.518301702501|-14.554779980979|-14.788644603449|-14.86738295418|-14.964869656629|-15.007632589413|-15.14736975572|-15.156382783224|-15.156382783224|-15.272647363135|-15.330719186408|-15.525243072093|-15.550270217857|-15.62252303649|-15.696136279117|-15.863485489963|-15.900105024413|-15.900105024413|-16.015672287494|-16.244079944326|-16.369859770004|-16.369859770004|-16.369859770004|-16.369859770004|-16.553177651503|-16.657975524375|-16.671568928268|-16.671568928268|-16.671568928268|-16.671568928268|-16.671568928268|-16.671568928268|-16.671568928268|-16.772854127383|14.748394504066|14.748394504066|14.748394504066|14.748394504066|14.748394504066|14.624621295993|-16.15167660905|-16.15167660905|-16.15167660905|-16.15167660905|-16.15167660905|-16.15167660905|-16.15167660905|-16.15167660905|-16.15167660905|-16.15167660905|-16.15167660905|-16.15167660905|-16.15167660905|-16.15167660905|-16.15167660905|-16.185196083928|-16.370217449295|-16.473064865993|-16.473064865993|-16.473064865993|-16.473064865993|-16.473064865993|-16.473064865993|-16.545627715771|-16.598227108054|-16.598227108054|-16.598227108054||-16.834696757057|-16.917440877202|-18.410490073367|-19.128322113006|17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778||17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778|17.3627423778|16.871935475184|16.492996880156|16.492996880156|16.492996880156|16.319996300387|16.217127220031|16.217127220031|16.217127220031|15.655697496066||14.84521845461|13.883576007696|13.597307147816|13.425896368904|13.106552029631|13.07283523456|12.825019497942|||12.825019497942|12.825019497942|12.825019497942|12.825019497942|12.825019497942|12.825019497942|12.825019497942|12.825019497942|12.825019497942|12.825019497942|12.825019497942|12.825019497942|12.670021687692|-14.375747859358|-14.375747859358|-14.375747859358|-14.375747859358|-14.375747859358|-14.375747859358|-14.375747859358|-14.375747859358|-14.375747859358|-14.375747859358|-14.375747859358|-14.375747859358|-14.375747859358|-14.375747859358|-14.380963111319|-14.380963111319|-14.380963111319|-14.380963111319
06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP|-9.1353970321382|-9.1353970321382|-9.1353970321382|-9.1353970321382|-9.1353970321382|-9.1353970321382|-9.3653540243021|-9.3653540243021|-9.3653540243021|-9.3653540243021|-9.3653540243021|-9.3653540243021|-9.3653540243021|-9.3653540243021|-9.3653540243021|-9.3653540243021|-9.3727266114411|-9.3924282383842|-9.3924282383842|-9.3968089236068|-9.4501519679106|8.7243578731032|8.7243578731032|8.7243578731032|8.7243578731032|8.7243578731032|8.7243578731032|8.7243578731032|8.7243578731032|8.7243578731032|8.7243578731032|8.7243578731032|8.7243578731032|8.7243578731032|8.7243578731032|8.7243578731032|||8.3752317758635|8.2761462896218||||8.2304700118954|8.2304700118954|8.186689083516|7.9584885623051|7.8392649785229|7.7911274847663|-8.4017813783072|-8.4017813783072|-8.4017813783072|-8.4017813783072|-8.4017813783072|-8.4017813783072|-8.4017813783072|-8.467257113499|-8.5742857933514|-8.6161506971245|-8.7815564297443|8.131088798313|8.131088798313|8.131088798313|8.131088798313|8.131088798313|8.131088798313|8.131088798313|8.131088798313|8.131088798313|8.131088798313|8.1295232982163|8.1295232982163|7.9424145189395|7.7533497244639|7.4916108085627|7.1416784076685|7.1227253947084|7.1227253947084|7.1227253947084|7.1227253947084|7.1030009628599|7.1030009628599|6.9821674957612|-7.5656266048296|-7.5656266048296|-7.5656266048296|-7.5656266048296|-7.5656266048296|-7.5656266048296|-7.5656266048296|-7.5656266048296|-7.6841407964344|-7.758920498556|-7.758920498556|-7.828189606872|-7.8618773568634|-7.8780303386587|-7.9486447603325|-8.0066605972824|-8.130012000885|-8.2415589041507|-8.2415589041507|-8.2415589041507|-8.2415589041507|-8.3415655236549|7.6829584377666|7.6829584377666|7.6829584377666|7.6829584377666|7.6829584377666|7.6829584377666|7.6829584377666|7.6829584377666|7.6829584377666|7.6829584377666|7.4915089891641|7.3141769619218|-7.9548070455479|-7.9548070455479|-7.9548070455479|-7.9548070455479|-8.0242304299592|-8.2535890709823|-8.3627656181063|-8.4835747945708|-8.4835747945708|7.8446871537848|7.8446871537848|7.8446871537848|7.8446871537848|7.7432507776986|7.7432507776986|7.7432507776986|7.7432507776986|7.6680254494421||7.6680254494421|7.5462506121256|7.4407231085673|7.4360258306812|7.4011948865597|7.2623279140994|7.0781977493018|6.9887196044624|6.9803573653123|6.9803573653123|6.9803573653123|6.8978417234311|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.4019478368953|-7.50571987896|-7.5610919234852|-7.5610919234852|-7.5610919234852|-7.6329911547348|-7.7537124507344|-7.8433114296107|-7.8433114296107|-7.8433114296107|-7.8433114296107|-7.8765678412284|-7.8988535676361|-7.9860592190823|-8.0051578839234|-8.0051578839234|-8.0051578839234|-8.0051578839234|-8.0745404188049|-8.0745404188049|-8.1357117962188|-8.2579575193532|-8.325730682811|-8.375256169064|7.5762366879199|7.5762366879199|7.5762366879199|7.3983185675646|7.1351319581165|7.0234799153158|6.8375331832909|6.7844259688086|6.7529177344316|6.6925929303095|6.6925929303095||6.6925929303095|6.6925929303095|6.5197144079126|6.2285160541443|-6.9354262207872|-6.9354262207872|-6.9354262207872|||-6.9354262207872|-6.9354262207872|-6.9354262207872|-6.9354262207872|-6.9354262207872|-6.9354262207872|-6.9354262207872|-6.9871619129041|-6.9871619129041|-7.4918463124014|7.0217799009311|7.0217799009311|7.0217799009311|7.0217799009311|7.0217799009311|7.0217799009311|7.0217799009311|6.9704219303118|6.9592466841789|6.9367017933823|6.9367017933823|6.9367017933823|6.732446505968|-7.527403412113|-7.527403412113|-7.527403412113|-7.527403412113|-7.527403412113|6.7179302426706|6.7179302426706|6.7179302426706
06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP|-22.34169565479|-22.34169565479|-22.34169565479|-22.34169565479|-22.34169565479|-22.34169565479|-22.365772525912|-22.565371819307|-22.565371819307|-22.565371819307|-22.565371819307|-22.565371819307|-22.669857577008|-22.827620377719|21.365099746726|21.365099746726|21.365099746726|21.365099746726|21.365099746726|21.365099746726|21.365099746726|21.064648272824|21.064648272824|21.064648272824|21.064648272824|21.064648272824|21.064648272824|21.064648272824|21.060984985122|21.060984985122|20.688388956275|20.688388956275|20.688388956275|20.373209040128|20.117454997658|-20.893808511008||-20.893808511008|-20.893808511008|-20.893808511008|||-20.893808511008|-20.98423126352|-21.124700738459|-21.252444904677|-21.347524286287|-21.347524286287|-21.347524286287|-21.425027556967|-21.697348547271|-21.697348547271|-21.697348547271|-21.697348547271|-21.697348547271|-21.697348547271|-21.697348547271|-21.697348547271|-21.697348547271|-21.697348547271|-21.697348547271|-21.697348547271|-21.697348547271|-21.697348547271|-21.697348547271|-21.697348547271|-21.704284325618|-21.704284325618|-21.704284325618|-22.149205463217|-22.268561541026|-22.692846601744|-22.747649685271|-22.747649685271|-22.841832496201|-22.860369948849|-22.986522228967|21.228546710752|21.228546710752|21.228546710752|21.228546710752|21.228546710752|21.228546710752|21.228546710752|21.228546710752|21.228546710752|21.228546710752|21.228546710752|21.228546710752|21.228546710752|21.228546710752|21.228546710752|21.187180446857|21.187180446857|21.187180446857|21.187180446857|21.187180446857|21.187180446857|21.187180446857|21.187180446857|21.187180446857|21.187180446857|21.187180446857|21.187180446857|21.187180446857|21.187180446857|21.187180446857|21.187180446857|20.971868010885|20.882630423844|20.597367158797|20.219296313289|20.027268120055|20.027268120055|20.027268120055|20.027268120055|20.027268120055|20.027268120055|20.027268120055|20.027268120055|20.027268120055|20.027268120055|20.027268120055|20.027268120055|20.027268120055|20.027268120055|20.027268120055|20.027268120055|20.027268120055|20.027268120055|20.027268120055|20.027268120055|20.027268120055|20.027268120055|20.027268120055|20.027268120055|20.027268120055|-22.80542487942|-22.80542487942|-22.80542487942|-22.80542487942|-22.80542487942|-22.80542487942|-22.80542487942|-22.80542487942|-23.100472130629|20.524670571316|20.524670571316|20.524670571316|20.524670571316|20.476759959477|20.476759959477|20.476759959477|20.476759959477|20.476759959477|20.476759959477|20.476759959477|20.454733161151|20.194148571425|20.126418057701|20.126418057701|19.734908359604|19.731380621939|19.731380621939|19.731380621939|19.731380621939|19.731380621939|18.937644817597|-22.272239075067|-22.272239075067|-22.272239075067|-22.272239075067|-22.429615480373|-22.429615480373|-22.455575945153|20.087407005895|20.087407005895|20.087407005895|20.087407005895|20.087407005895|20.087407005895|20.087407005895|20.087407005895|19.788785922383|19.456983764806|19.410471383979|19.410471383979|19.410471383979|19.395672692098|19.395672692098|19.395672692098|-21.347635065708|-21.347635065708|-21.347635065708|-21.347635065708|-21.347635065708|19.322454651291|19.322454651291|19.322454651291|19.322454651291|19.322454651291|19.322454651291|19.322454651291|19.322454651291|19.113838840519|18.662599538205|18.172332311602|18.010369222397|17.906628759107|17.906628759107|17.882877994413||17.882877994413|17.882877994413|17.486531867843|17.394081972098|17.394081972098|17.394081972098|17.394081972098|||17.394081972098|16.650091381047|16.628990300467|-19.004185928914|-19.004185928914|-19.004185928914|-19.004185928914|-19.004185928914|-19.004185928914|-19.004185928914|-19.884876955811|-19.884876955811|-19.884876955811|-20.273196473457|18.715605136582|18.715605136582|18.715605136582|18.715605136582|18.715605136582|18.715605136582|18.715605136582|18.549560516883|-20.218118181025|-20.218118181025|-20.218118181025|-20.218118181025|-20.502367219555|-20.502367219555|-20.915433762897|-20.915433762897|-20.915433762897
06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP|54.541478917488|54.434926983922|54.316607578165|54.185119531294|54.039021701438|53.676640425371|51.729622852192|50.588469835769|44.047580747824|44.047580747824|44.047580747824|44.047580747824|44.047580747824|44.047580747824|44.047580747824|44.047580747824|44.047580747824|44.047580747824|44.047580747824|44.047580747824|44.047580747824|44.047580747824|44.047580747824|44.047580747824|44.047580747824|44.047580747824|44.047580747824|44.047580747824|44.047580747824|44.047580747824|44.047580747824|44.047580747824|44.047580747824|44.047580747824|44.047580747824|44.047580747824||44.047580747824|44.047580747824|44.047580747824|||43.938926543989|43.938926543989|43.15201487606|43.15201487606|43.15201487606|43.15201487606|43.15201487606|43.15201487606|43.15201487606|43.15201487606|43.15201487606|43.15201487606|43.15201487606|43.15201487606|43.15201487606|-50.496621059849|-50.496621059849|-50.496621059849|-50.496621059849|-50.496621059849|-50.829578955388|-51.199532172654|-51.610591302948|-52.067323669943|-53.074804077714|-53.805337864127|-55.14481984903|-56.049799832255|-56.691110904019|-56.691110904019|-57.505692219784|-57.505692219784|-57.506324688649|-57.507027431832|-59.162808944237|-60.49067619272|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-62.23095040546|-63.356610883454|-64.729567648283|-64.921741831425|-66.005853349931|-66.005853349931|-66.022726146123|-67.076744407257|-67.076744407257|-67.076744407257|-67.076744407257||-67.076744407257|-67.076744407257|-67.076744407257|-67.640827119175|-67.953645851682|-68.519629198914|-68.519629198914|-69.658254312813|-69.953615903125|-70.781795447917|-71.313106053241|-71.681228948045|-72.090254386717|-72.544727096352|-73.70469746037|-73.714107984125|-74.737897760139|-75.236553066821|-78.096170074245|-82.119917797318|-82.119917797318|-82.119917797318|-82.236020537738|-83.223353779452|-83.859281977169|-84.041589253732|-84.041589253732|-84.041589253732|-84.041589253732|-84.041589253732|-84.041589253732|-86.960842443383|-88.123856210018|77.34558888282|77.34558888282|77.34558888282|77.34558888282|77.34558888282|77.34558888282|77.34558888282|77.34558888282|77.34558888282|77.34558888282|77.34558888282|77.34558888282|77.34558888282|77.34558888282|76.661765425355|76.348980833415|76.348980833415|76.348980833415|76.348980833415|76.348980833415|75.554423148239|75.15269910423|75.15269910423|75.15269910423|75.15269910423|75.15269910423|75.15269910423|57.447443449144|53.604509325307|53.604509325307|53.604509325307||53.604509325307|53.604509325307|53.604509325307|53.604509325307|53.604509325307|53.402232880373|53.32609113619|53.32609113619|52.695656817989|51.299946513261|50.173956519659|50.173956519659|50.173956519659|50.173956519659||50.173956519659|49.077805234653|44.734246983314|-56.272339548027|-56.513710990389|-56.737456867915|-57.772729632834|-57.960810499698|-58.213222068613|||-58.213222068613|-58.213222068613|-58.213222068613|-58.213222068613|-58.213222068613|-58.213222068613|-58.213222068613|-58.213222068613|-58.213222068613|-58.348024520681|-59.572805785919|-60.04756164527|-61.213956620694|-61.659952139855|-61.833280536864|-62.381422649196|-62.81269183244|-63.979379813822|-64.449310904246|-64.539272721292|-64.539272721292|-66.154747468102|-66.394163853447|-66.600027449922|-66.600027449922|-66.600027449922|-66.600027449922|-66.600027449922|-67.820030194737|-68.153367340805|-68.494852397444
06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP|69.810811622303|69.810811622303|69.810811622303|69.810811622303|69.684236322687|69.658211704535|69.658211704535|69.658211704535|69.301797587252|69.301797587252|69.301797587252|68.985329211395|68.904727798235|68.904727798235|68.577471262362|68.330526252749|68.20867931225|68.20867931225|67.720751146233|67.689726038946|67.667562756732|67.667562756732|67.394557118224|67.394557118224|67.394557118224|67.394557118224|67.394557118224|67.292660330312|67.292660330312|67.218832311209|67.218832311209|67.218832311209|67.218832311209|67.218832311209|67.218832311209|67.218832311209|||67.218832311209|66.865366098147||||66.782549589335|66.782549589335|66.708390890955|66.481544586684|65.373938344878|64.571043198817|64.342165201005|64.342165201005|64.342165201005|64.342165201005|64.342165201005|64.342165201005|64.219070241514|64.204523931679|63.993914377619|63.973971287323|63.973971287323|63.512002349562|63.512002349562|63.512002349562|63.512002349562|63.512002349562|63.512002349562|63.512002349562|63.512002349562|63.512002349562|63.512002349562|63.512002349562|63.512002349562|63.512002349562|61.774445613961|61.738064272709|61.738064272709|61.738064272709|61.738064272709|61.738064272709|61.738064272709|61.738064272709|61.738064272709|61.738064272709|61.331185746532|60.784647862494|60.486282412816|60.486282412816|60.486282412816|60.342381784282|60.342381784282|60.342381784282|60.342381784282|60.342381784282|60.342381784282|60.342381784282|60.342381784282|60.342381784282|60.342381784282|60.342381784282|60.342381784282|60.342381784282|60.342381784282|60.342381784282|60.342381784282|60.215906851774|60.215906851774|59.851005493806|59.58445266795|59.560501353739|59.37099153907|59.37099153907|-61.877227393325|-61.877227393325|-61.877227393325|-61.877227393325|-61.877227393325|-61.877227393325|-61.877227393325|-61.877227393325|-61.877227393325|-61.877227393325|-61.877227393325|-61.877227393325|-61.877227393325|-61.877227393325|-61.877227393325|-61.877227393325|-61.877227393325|-61.877227393325|-61.877227393325|-61.877227393325|-61.877227393325|-61.877227393325|-61.877227393325|-62.119049704267|-62.119049704267|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.574982496166|58.461523395385|58.461523395385|58.461523395385|58.461523395385|58.461523395385|58.429468955823|58.004257528633|58.004257528633|58.004257528633|58.004257528633|58.004257528633|58.004257528633|58.004257528633|57.832508237991|57.677788626305|57.677788626305|56.858655173637|56.387386166806|56.387386166806|56.387386166806|56.369320167165|55.86590921996|55.799677538815|55.799677538815|55.799677538815|55.799677538815|54.910752905677|54.76344101073|54.76344101073|54.76344101073|54.76344101073|54.76344101073|54.76344101073|54.76344101073|54.76344101073|54.76344101073|54.76344101073|54.76344101073|54.587157483913|54.457952547976|54.364392652455|54.048015370711|54.048015370711|53.758907281408|53.535576623577|53.535576623577|53.535576623577|53.535576623577||53.145084162441|52.522315947973|51.71924015412|51.321376126445|50.862640903434|50.269602614465|49.882891581923|||49.403211088611|48.748013677015|-42.32328495145|-42.32328495145|-42.32328495145|-42.32328495145|-42.32328495145|-42.32328495145|-42.32328495145|-43.011984974809|-43.732760065869|-44.38238809639|-44.38238809639|-44.38238809639|-45.958208911218|42.091838101646|42.091838101646|42.091838101646|42.091838101646|42.091838101646|42.091838101646|42.091838101646|42.091838101646|40.896486101439|-43.279245511702|-43.279245511702|-43.279245511702|-43.279245511702|-43.279245511702|-43.279245511702|-43.279245511702
06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.13768423612749|-0.13768423612749|-0.13768423612749|-0.13768423612749|-0.13861696360795|-0.13861696360795|-0.13861696360795|-0.13861696360795|-0.13861696360795|-0.13861696360795|-0.13861696360795|-0.13874106993044|-0.14137896346014|0.12709690584539|0.12709690584539|0.12709690584539|0.12709690584539|0.12709690584539|0.12709690584539|0.12709690584539|0.12510767362514|0.12400852565411||0.12309694737126|0.12309694737126|0.12177438537202|0.12030487203953|0.12019120057862|0.12019120057862|0.11820466985321||0.11820466985321|0.11820466985321|0.11773459236862|0.11773459236862|0.11773459236862|0.11773459236862|0.11421448905615|0.11421448905615|0.11421448905615|0.11421448905615|0.11421448905615|0.11421448905615||0.11421448905615|0.11421448905615|0.11079387719265|0.10977096502241|-0.12731926837088|-0.12731926837088|-0.12731926837088|-0.12731926837088|-0.12731926837088|-0.13368807469276|-0.14326452667479|0.12973396059064||0.12973396059064|0.12973396059064|0.12973396059064|0.12973396059064|0.12973396059064|0.12973396059064|0.12973396059064|0.1280377344532|0.12572560493019|0.12572560493019|0.12441733516881|0.12407481546346|0.12119424039725|0.11743803895848|-0.12784662453845|-0.12846045205486|-0.12846045205486|-0.12846045205486
06118|969000|/equities/leovegas-publ-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP|-38.247513689583|-38.413905371102|-39.014388942022|-39.014388942022|-39.92331777887|-39.92331777887|-41.139798125475|-41.952553811835|-42.883611893357|-42.883611893357|-42.883611893357|-43.251236200003|-43.973595565853|-45.595659196706|-46.294642245734|-46.294642245734|-47.407936506762|41.901960101682|41.901960101682|41.901960101682|41.901960101682|41.901960101682|41.901960101682|41.901960101682|41.901960101682|41.901960101682|41.901960101682|41.901960101682|41.901960101682|-45.913677939205|-45.913677939205|-45.913677939205|-45.913677939205||-45.942197633414|-45.942197633414|||-46.004648811597|-46.004648811597||||-46.004648811597|-46.004648811597|-46.004648811597|-46.004648811597|-46.004648811597|-46.004648811597|-46.004648811597|-46.004648811597|-46.004648811597|-46.004648811597|-46.004648811597|-46.004648811597|-46.004648811597|-46.004648811597|-46.004648811597|-46.004648811597|-46.004648811597|-46.004648811597|-46.004648811597|-46.004648811597|-46.004648811597|-46.004648811597|-46.004648811597|-47.219052666843|-47.506237723724|-47.506237723724|-48.609244673213|-48.609244673213|-48.651938483407|-48.777155184403|-49.11906144316|-49.568400459102|-49.887111960309|43.523602356771|43.523602356771|43.523602356771|43.523602356771|43.523602356771|43.268272673805|43.268272673805|43.268272673805|43.268272673805|43.268272673805|43.007252261445|43.007252261445|43.007252261445|43.007252261445|43.007252261445|43.007252261445|43.007252261445|43.007252261445|43.007252261445|43.007252261445|43.007252261445|43.007252261445|43.007252261445|43.007252261445|43.007252261445|43.007252261445|41.92750077491|41.880557221892|41.125618160569|-47.554734840594|-47.554734840594|-47.554734840594|-47.554734840594|-47.554734840594|-47.554734840594|-47.554734840594|-47.554734840594|-47.554734840594|-47.554734840594|-47.554734840594|-48.238592826219|-48.619625839365|-48.619625839365|-48.619625839365|-48.619625839365|-48.619625839365|-49.210695461843|-49.310797290511|-49.310797290511|-49.310797290511|-50.070331551971|-51.03370155487|-51.16244680786|-51.501169327158|-51.501169327158|-52.284633772526|-52.544139378394|-52.544139378394|-52.544139378394|-52.544139378394|-52.544139378394|-52.544139378394|-52.719893055656|-52.719893055656|-52.719893055656|-52.719893055656|-52.719893055656|-52.719893055656|-52.719893055656|-53.423942802249|-53.423942802249|-53.52938021322|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967||49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967||49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|49.311930473967|47.91881201921|47.704234898732|46.728685441633|-53.184185981179|-53.184185981179|-53.184185981179|-53.184185981179|-53.184185981179||-53.184185981179|-53.184185981179|-53.184185981179|-53.184185981179|-53.184185981179|-53.184185981179|-53.184185981179|||-53.184185981179|-53.184185981179|-53.184185981179|-53.184185981179|-53.184185981179|-53.184185981179|-53.184185981179|-54.080166945517|-54.080166945517|47.564397880811|47.564397880811|47.564397880811|47.564397880811|47.564397880811|47.564397880811|47.564397880811|47.564397880811|47.564397880811|47.564397880811|47.493776397991|-53.722001260621|-53.722001260621|-53.722001260621|-53.722001260621|-53.722001260621|-53.722001260621|-54.513335115493|49.184356911592|49.184356911592|49.184356911592|49.184356911592
06120|955884|/equities/collector-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP|47.854522405014|47.549469084591|47.315390898674|47.315390898674|47.02821342359|46.239681369839|45.340346668455|45.340346668455|44.592053676417|43.941170878731|43.445333631911|43.445333631911|43.445333631911|43.445333631911|42.744215281627|42.744215281627|42.744215281627|42.520943481704|42.520943481704|42.520943481704|42.520943481704|42.520943481704|42.448869093359|42.448869093359|42.448869093359|42.448869093359|42.336755308349|42.336755308349|42.336755308349|42.029724899088|41.716363075878|41.528116391678|41.528116391678|41.528116391678|41.528116391678|41.528116391678|||41.528116391678|40.967353368886||||40.127613837066|38.886239376932|35.945627618267|35.945627618267|35.945627618267|35.945627618267|35.945627618267|35.59236550379|34.969295131368|34.84202894949|34.84202894949|34.418921733157|34.171025673831|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|-37.856078676166|35.156692559114|35.156692559114|34.984149281606|34.984149281606|34.984149281606|34.984149281606|34.984149281606|34.984149281606|34.984149281606|34.984149281606|34.984149281606|34.984149281606|34.984149281606|34.984149281606|34.887941696495|-37.367252363209|-37.367252363209|-37.367252363209|-37.367252363209|-37.367252363209|-37.367252363209|-37.367252363209|-37.367252363209|-37.367252363209|-37.367252363209|-37.367252363209|-37.367252363209|-37.367252363209|-37.367252363209|-37.977502201932|-38.569446933421|-39.173490409833|35.595841257058|35.595841257058|35.595841257058|35.595841257058|35.595841257058|35.595841257058|35.595841257058|35.595841257058|35.353714669504|35.001347343964|34.829276818746|34.656643766608|34.656643766608|34.656643766608|34.656643766608|34.656643766608|34.656643766608|34.656643766608|34.656643766608|34.656643766608|34.182381835741|33.544314295233|32.482572880256|31.998855355919|31.998855355919|31.92244597396|31.92244597396|31.92244597396|31.92244597396|31.92244597396|31.92244597396|31.92244597396|31.92244597396|31.92244597396|31.92244597396|31.92244597396|31.92244597396|31.430495484237|31.197774709998|30.539194546075|-33.855328047401|-33.855328047401|-33.855328047401|-33.855328047401|-33.855328047401|-33.855328047401|-33.941398512851|-33.941398512851|-33.941398512851|-34.248021816926|-34.248021816926|31.163968139009|31.163968139009|31.163968139009|31.163968139009|31.163968139009|31.163968139009|31.163968139009|31.163968139009|31.163968139009|31.163968139009||31.163968139009|31.163968139009|31.163968139009|31.163968139009|31.163968139009|30.689642264417||30.689642264417|30.689642264417|30.689642264417|30.689642264417|30.689642264417|30.689642264417|30.689642264417|30.689642264417|29.899601859043|29.760927646482|29.760927646482|29.223253851824|29.034171137206|27.940744542405|-30.333524202941|-30.333524202941|-30.333524202941|-30.333524202941|-30.333524202941||-30.333524202941|-30.333524202941|-30.333524202941|-30.333524202941|-30.333524202941|-30.333524202941|-30.333524202941||||-30.333524202941|-30.333524202941|-30.333524202941|-30.333524202941|-30.333524202941|-30.333524202941|-30.333524202941|27.206089719476|27.206089719476|27.206089719476|27.206089719476|27.206089719476|27.206089719476|27.206089719476|27.206089719476|27.078839950976|-30.202772448288|-30.202772448288|-30.202772448288|-30.202772448288|-30.202772448288|-30.202772448288|-30.202772448288|-30.202772448288|-30.202772448288|-30.202772448288|-30.202772448288|-30.202772448288|-30.202772448288|-30.202772448288
06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP|38.654880953733|38.654880953733|38.654880953733|37.783202543197|37.386890188785|37.283217275218|37.283217275218|37.283217275218|37.091937497903|37.091937497903|36.828797603009|36.828797603009|36.828797603009|36.828797603009|36.828797603009|36.828797603009|36.649135113201|36.649135113201|36.165703562058|35.904266308312|35.904266308312|35.796315803651|35.796315803651|35.767984117191|35.767984117191|35.767984117191|35.767984117191|35.767984117191|35.767984117191|35.767984117191|35.767984117191|35.767984117191|35.631093887401|35.184273837828|35.184273837828|35.184273837828||35.184273837828|35.184273837828|35.184273837828|||35.184273837828|35.184273837828|35.184273837828|34.79085829393|34.103732454953|33.790258791907|33.467294437483|33.467294437483|32.910880970508|32.58708988246|32.516212209691|31.684681080701|31.071866934963|30.868741081234|30.145824907087|29.559249451715|28.996387961792|28.07098622155|27.845540097818|27.378377229489|-29.111640802805|-29.111640802805|-29.111640802805|-29.111640802805|-29.111640802805|-29.111640802805|-29.111640802805|-29.111640802805|-29.111640802805|-29.111640802805|-29.111640802805|-29.111640802805|-29.111640802805|-29.111640802805|-29.229601294668|-29.710667723717|27.312592999796|27.312592999796|27.312592999796|27.312592999796|27.069547141768|26.307829818436|25.84047980404|25.84047980404|25.84047980404|25.84047980404|25.84047980404|25.667015655215|25.667015655215|25.667015655215|25.329376882189|25.329376882189|25.329376882189|25.329376882189|25.271529508822|25.135033317399|24.877814712339|24.486459774235|23.943289485749|-25.057979344182|-25.057979344182|-25.057979344182|-25.057979344182|-25.278309873798|-25.456455394139|-25.668284173928|-25.903649060949|-26.06516564447|-26.246313720864|-26.246313720864|-26.246313720864|-26.246313720864|-26.246313720864|-26.246313720864|-26.246313720864|-26.246313720864|-26.246313720864|-26.246313720864|-26.246313720864|-26.246313720864|-26.246313720864|-26.601460834258|-26.754055660337|-26.754055660337|-26.754055660337|-26.754055660337|-26.754055660337|-26.754055660337|-26.754055660337|-26.754055660337|-27.268395707971|-27.634328098172|-27.66036459591|-27.744850229179|-28.094277778108|-28.471640687469|-28.471640687469|-28.687933927645|-28.741556142914|-28.741556142914|-28.741556142914|-28.741556142914|-28.918395120951|-29.875995405352|-30.331661180033|-30.476845903941|-30.799272082192|28.728991872412|28.728991872412|28.728991872412|28.728991872412|28.728991872412|28.728991872412|28.159991350816|27.561102115497|27.413256522489|27.413256522489|27.413256522489|27.413256522489|27.413256522489|27.044418774941|27.044418774941|27.044418774941|26.734076247059|26.194000412683|26.194000412683|26.194000412683|-27.290431497445|-27.290431497445|-27.594923758893|-27.744921394376|-27.744921394376|-27.744921394376|-27.797135560808|-28.114872527451|26.867796384261|26.867796384261|26.867796384261|26.867796384261|26.867796384261|26.867796384261|26.867796384261|26.867796384261|26.867796384261|26.867796384261|26.867796384261|25.698940236221|24.972434316356|24.863969756686|24.863969756686|24.863969756686|24.601196703012||24.601196703012|-26.022204465057|-26.022204465057|-26.022204465057|-26.022204465057|-26.022204465057|-26.022204465057|-26.558740202765|24.671925748596|24.671925748596|24.671925748596|24.586722812398|24.091497590524|23.55666454896||22.418516038355|22.176129101048|22.084587890053|21.882875051922|21.636529276577|21.276221679731|21.276221679731|21.276221679731|21.276221679731|||20.195802078295|20.073112233533|19.736791646098|19.61865789318|-21.032050258985|-21.032050258985|-21.032050258985|-21.032050258985|-21.032050258985|-21.416166445802|-21.901296559517|-22.445884324384|21.115569830958|21.115569830958|21.115569830958|21.115569830958|20.928411749805|20.264902198541|19.605445848822|18.886606201993|17.354562743357|-18.399570095943|-18.399570095943|-18.399570095943|-18.530078265851|17.704552745638|17.704552745638|17.704552745638|17.704552745638|17.704552745638|17.704552745638
06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP|-192.22382098388|-192.22382098388|-192.22382098388|-192.22382098388|-192.22382098388|-192.22382098388|-192.22382098388|-193.89109005351|-193.89109005351|-193.89109005351|-193.89109005351|-200.99009921175|-203.56677656286|-207.00752798841|-209.16947520359|-209.45401451922|-209.45401451922|-209.45401451922|-216.73779713154|-216.94755677648|-221.52984465094|-221.52984465094|-221.52984465094|199.41718722036|199.41718722036|199.41718722036|199.41718722036|190.4413262545|-196.4499531321|-196.4499531321|-196.4499531321|-196.4499531321|-196.4499531321||-196.4499531321|-196.4499531321|||-196.4499531321|-196.4499531321||||-196.4499531321|-196.4499531321|-196.4499531321|-196.4499531321|-197.29995267173|-200.7561119606|-200.7561119606|-206.97345230866|-207.12543816284|-207.12543816284|-207.12543816284|-207.12543816284|-208.52893038978|-208.52893038978|-210.6654795672|-213.15609349426|-217.4062217147|-217.4062217147|-217.4062217147|-217.4062217147|-217.4062217147|-217.4062217147|-219.11247162365|-220.96992936389|-220.96992936389|-220.96992936389|-220.96992936389|-220.96992936389|-220.96992936389|-220.96992936389|-220.96992936389|-220.96992936389|-220.96992936389|-220.96992936389|-227.83325857869|-234.21472734601|-241.93858543138|-244.92064725801|-246.78960738629|-251.59956376254|-257.63284404741|-262.8364989809|-265.99610472298|-272.77345223533|-283.12605566566|-283.728950231|-284.54328973285|-287.97031717821|-292.30035750649|-292.50226346126|-292.50226346126|-292.50226346126|-295.28029443015|-297.98920653914|-307.08802354176|-315.40674315389|-315.40674315389|-315.40674315389|-315.40674315389|-315.40674315389|-315.40674315389|-315.40674315389|-315.40674315389|-322.37416957149|-325.24253747155|-325.24253747155|-325.24253747155|295.60708259466|295.60708259466|295.60708259466|295.60708259466|295.60708259466|295.60708259466|295.60708259466|295.60708259466|295.60708259466|295.60708259466|291.28566428161|289.47117943204|289.47117943204|287.12353711036|286.90392266277|285.89325418477|276.17028649653|-310.59229312971|-310.59229312971|-310.59229312971|-310.59229312971|-310.59229312971|-310.59229312971|-310.59229312971|-310.59229312971|-311.12477658673|-323.80531070943|-331.58369009489|-333.70408654207|-334.11565679967|-338.7173916969|312.31642897313|312.31642897313|312.31642897313|312.31642897313|312.31642897313|312.31642897313|312.31642897313|308.72937162922|301.26596915508|292.87329872211|292.78614680501|292.78614680501|292.78614680501|292.78614680501|290.28459535409|285.77178007551|275.35753002639|273.97503302357|268.71733685214|268.71733685214|265.05259684146|262.33155089331|262.33155089331|262.33155089331|257.68832132494|257.68832132494|252.83502139393|-283.2921878468|-283.2921878468|-283.2921878468|-283.2921878468|-283.2921878468|-283.2921878468|-283.2921878468||-283.2921878468|-283.2921878468|-283.2921878468|-283.2921878468|-283.2921878468|-283.2921878468|-283.2921878468|-283.2921878468|-283.2921878468||-283.2921878468|-283.2921878468|-283.2921878468|-284.12464773776|-286.72738586666||-291.25265265838|-295.96961118265|-301.78101232959|-301.78101232959|-309.50111938531|-316.45679151808|-318.74790538135|-318.74790538135|-324.58161264998|-324.58161264998|-324.58161264998|-325.21927382159|-325.21927382159|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949||-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|||-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-330.04567143949|-336.81741711864|-341.09713148816|-354.18569961901|-364.37967123638|-364.37967123638|-364.37967123638|-364.37967123638|-364.37967123638|-364.37967123638|-364.37967123638|-364.37967123638|-364.37967123638|-364.37967123638|-364.37967123638|-374.89964860954|-379.22181822501|-394.61314017731
06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP|-18.32260182531|-18.32260182531|-18.32260182531|-18.636225098055|-18.784694744129|-19.310771598837|-19.420302221533|-20.717002574334|-21.674448110141|-21.729711674414|-21.729711674414|-21.729711674414|-21.729711674414|-21.729711674414|-21.729711674414|-21.877456928582|-21.886063550679|-22.467847266427|18.71500272487|18.71500272487|18.588892297992|16.957102383783|-17.670861127433|-17.670861127433|-17.734290946917|-17.743656120252|-18.04295090564|-18.369945832181|-18.544383389076|-18.793759405966|-19.089208794665|-19.089208794665|-19.210232841783|-19.450258268044|-19.622509123137|-19.688899597913||-19.874832429613|-19.874832429613|-19.874832429613|||-19.874832429613|-20.624813916644|-21.04378389551|-21.04378389551|-21.04378389551|-21.04378389551|-21.04378389551|-21.04378389551|-21.04378389551|-21.146028332673|-21.146028332673|-21.451141574606|-21.856656401521|-21.856656401521|-21.98517433048|-22.394637593966|-23.516263654211|-24.770849733859|-25.950943661299|23.612478078035|23.612478078035|23.612478078035|23.612478078035|23.512635923592|23.512635923592|23.512635923592|23.512635923592|23.512635923592|23.387153319654|23.387153319654|23.387153319654|22.730171393616|21.516857146403|21.202405875894|21.202405875894|21.202405875894|21.202405875894|21.202405875894|21.202405875894|19.408229132463|19.009143692442|18.540826481089|18.540826481089|18.540826481089|18.540826481089|18.540826481089|18.540826481089|18.540826481089|18.540826481089|18.540826481089|18.540826481089|18.540826481089|18.540826481089|18.540826481089|17.489807307174|-19.829077060598|-19.829077060598|-19.829077060598|-19.829077060598|-19.829077060598|-19.829077060598|-19.829077060598|-19.829077060598|-19.829077060598|-19.829077060598|-19.829077060598|-19.829077060598|-21.387863485436|-21.636515556022|-21.856569920233|-21.856569920233|-21.856569920233|-21.856569920233|-22.218410344313|-22.620456107668|-23.000506277671|-23.178146270939|-23.178146270939|-23.178146270939|-23.178146270939|-23.178146270939|-23.178146270939|-23.178146270939|-23.178146270939|-23.178146270939|-23.178146270939|-23.178146270939||-23.178146270939|-24.153496110912|-24.210488269942|-24.210488269942|-24.556098035328|-24.984552969924|-25.305059554832|-25.98895510331|-26.621322703218|-26.621322703218|-26.621322703218|-26.621322703218|-26.726858773875|-26.726858773875|-26.726858773875|-26.726858773875|-26.790715506515|-26.790715506515|-26.790715506515|-26.790715506515|-26.790715506515|-28.400795409901|-30.96147560512|28.656342452623|28.656342452623|28.656342452623|28.656342452623|28.620793711817|28.620793711817|28.139251175825|28.139251175825|27.969445641767|27.969445641767|27.931270250418|27.931270250418|27.931270250418|27.423632763866|27.251818957038|27.251818957038|27.251818957038|27.251818957038|27.251818957038|27.251818957038|27.251818957038|27.251818957038|27.251818957038|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393|26.707891596393||26.707891596393|26.707891596393|26.707891596393|26.707891596393|24.44765667235|-29.079437064105|-29.079437064105|-29.111711657307|-29.111711657307|-29.111711657307|-29.111711657307|-29.111711657307|-29.111711657307|-29.111711657307||-29.111711657307|-29.111711657307|-29.111711657307|-29.111711657307|-29.111711657307|-29.67412372459|-30.176804074855|-31.74089337412|-33.383343075647|||-33.383343075647|-33.383343075647|-33.383343075647|-33.383343075647|-33.383343075647|-33.383343075647|-33.383343075647|-33.383343075647|-33.383343075647|-33.383343075647|-33.581493217564|-34.734992379189|-35.233324865765|-36.625917280456|-37.707920990781|-37.707920990781|-38.692134603743|-39.519035905472|-40.192021915785|-40.192021915785|-40.524468074762|-41.099410413066|-42.36256386621|34.209461446221|34.209461446221|34.209461446221|34.209461446221|34.209461446221|34.209461446221|34.209461446221|34.209461446221
06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP|4.170527283102|4.170527283102|4.170527283102|4.1500957705721|4.1500957705721|4.0087173755682|-4.2483694491876|-4.2493421275578|-4.2493421275578|-4.2493421275578|-4.2493421275578|-4.2493421275578|-4.2962133839354|-4.3366259948661|-4.3522899203764|-4.3522899203764|-4.3522899203764|-4.3522899203764|-4.3522899203764|-4.3522899203764|-4.3522899203764|-4.3522899203764|-4.3997665834941|-4.4784907712449|-4.5231841023221|-4.5674646407998|-4.5674646407998|-4.5674646407998|-4.5956552592292|-4.6365612444364|4.5374975487246|4.5374975487246|4.5374975487246|4.5374975487246|4.5374975487246|4.5319414982811||4.5295885562916|4.5295885562916|4.4841260115327|||4.4754176846281|4.4612975640579|4.4553306415659|4.4497125558377|4.4497125558377|4.4497125558377|4.4274581728512|4.4187756656784|4.4187756656784|4.4035982509774|4.4035982509774|4.4035982509774|4.4035982509774|4.4035982509774|4.400942711954|4.3670194733194|4.3565494338728|4.3083880521696|4.2962644473095|-4.4673950760518|-4.4673950760518|-4.4673950760518|-4.4673950760518|-4.4673950760518|-4.4673950760518|-4.4673950760518|-4.4673950760518|-4.514466984289|-4.5787133455465|-4.5819037143557|-4.5819037143557|-4.5819037143557|-4.5819037143557|-4.5819037143557|-4.5819037143557|-4.585170766178|-4.6306061705651|4.5105783722648|4.5105783722648|4.4911152842909|4.4911152842909|4.4895728432768|4.4828585875954|-4.6427844784263|-4.6427844784263|-4.6427844784263|-4.6427844784263|-4.6427844784263|-4.6427844784263|-4.6427844784263|-4.6427844784263|-4.6427844784263|-4.6427844784263|-4.7223991311925|4.5399267191796|4.5399267191796|4.5399267191796|4.5399267191796|4.5181131887335|-4.7635226565995|-4.7635226565995|-4.7635226565995|-4.7635226565995|-4.8071085433605|-4.8725098415172|-4.8725098415172|-4.8725098415172|-4.8725098415172|-4.8725098415172|-4.8725098415172|-4.8725098415172|-4.8927887064391|4.6960680107084|4.4996406124735|4.4996406124735|4.4996406124735|4.2971008670224|4.1195562826145|-4.4421596806857|-4.4651774081492|-4.574641509509|4.3383384022694|4.3383384022694|4.3383384022694|4.2766900840911|4.2766900840911|4.2766900840911||4.1721554137505|-4.3167902350022|-4.3167902350022|-4.3167902350022|-4.3167902350022|-4.3167902350022|-4.3167902350022|-4.3167902350022|-4.3167902350022|-4.3167902350022|-4.3167902350022|-4.3167902350022|-4.3861557244806|-4.4533676305908|-4.7808249172787|4.5779251509924|4.5779251509924|4.5779251509924|4.5647778173309|4.5012808795352|4.4790302883476|4.4790302883476|4.4790302883476|4.3662838020689|-4.6025800038311|-4.6025800038311|-4.6025800038311|-4.6025800038311|-4.6047902873677|-4.6047902873677|-4.8233780387952|4.6066320967878|4.6066320967878|4.5973177087276|4.5973177087276|4.5973177087276|4.5412102768494|4.5412102768494|4.5412102768494|4.5412102768494|4.4016223030701|-4.5347132722858|-4.5347132722858|-4.5347132722858|-4.5347132722858|-4.5347132722858|-4.5347132722858|-4.562876043532|-4.6119455869702|-4.6146477684417|-4.6146477684417|4.4569361718934|4.4569361718934|4.4568534208584|4.4568534208584|4.4568534208584|4.4568534208584|4.4568534208584|4.4568534208584|4.4568534208584|4.4568534208584|4.4568534208584|4.4542632604881|4.4542632604881||4.4375362736346|4.4375362736346|4.4375362736346|4.4375362736346|4.4375362736346|4.4375362736346|4.4375362736346|4.4375362736346|4.4375362736346|4.3571235186923|4.2477760587653|4.1995228464415|4.1995228464415|4.1995228464415|4.1995228464415|4.1497474704639|4.1441578938168|4.1441578938168|4.1441578938168|4.0580036701|4.0580036701|4.0145877534854|3.9075976670569|-4.1911535968416|||-4.1911535968416|-4.1911535968416|-4.2108651653521|-4.2138778518298|-4.2287227369947|-4.2287227369947|-4.2655251928615|-4.2886731002125|-4.2886731002125|-4.4218590362638|-4.6212320707208|-4.7077578595353|-4.7265221988067|-4.7265221988067|-4.7314134609815|-4.7565705789589|-4.8219289905794|-4.8219289905794|-4.8219289905794|-4.8219289905794|4.5817158399122|4.5817158399122|4.5817158399122|4.5185731448616|-4.5835518967117|-4.5835518967117|-4.6119241689715|-4.6119241689715|-4.6119241689715|-4.6119241689715|-4.6660266424851
06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP|40.046295595973|39.751440102093|-41.823530742866|-41.823530742866|-42.042811894132|-42.219790908709|-42.371990280036|-42.496656078634|-42.541209475369|-42.541209475369|-42.541209475369|-42.541209475369|-42.541209475369|-42.541209475369|-42.541209475369|-42.541209475369|-42.995787373483|-43.167540805539|-43.602824812686|-43.864248096453|-44.164537735909|-44.164537735909|-44.164537735909|40.907112132942|40.907112132942|40.907112132942|40.907112132942|40.907112132942|40.907112132942|40.907112132942|40.907112132942|40.672309980029|40.672309980029|40.672309980029|39.902565330525||||39.46951521134|39.382795315049||||39.171081645777|39.171081645777|39.171081645777|-42.306084615613|-42.306084615613|-42.306084615613|-42.306084615613|-42.306084615613|-42.306084615613|-42.306084615613|-42.717871964667|-43.086524023716|-43.340889580843|-43.340889580843|-43.340889580843|-43.340889580843|-43.340889580843|-43.340889580843|-43.340889580843|-43.340889580843|-43.340889580843|-43.723210899694|-43.725788532212|-43.743056717172|-43.743056717172|-43.743056717172|-44.258952501366|-44.454392092039|-44.923472000865|-44.923472000865|-44.923472000865|-44.923472000865|-44.923472000865|-45.54274598946|-45.619718147536|-45.794130088245|-46.187924015694|-46.931025412538|-47.759908985771|-47.759908985771|42.779681814242|42.779681814242|42.779681814242|42.779681814242|42.779681814242|42.779681814242|42.779681814242|42.779681814242|42.779681814242|42.779681814242|42.370220362314|42.370220362314|42.370220362314|42.370220362314|41.561358119789|-46.035485621421|-46.035485621421|-46.035485621421|-46.035485621421|-46.035485621421|-46.035485621421|-46.035485621421|-46.035485621421|-46.035485621421|-46.035485621421|-46.203686456289|-46.203686456289|-46.720763025908|-46.984737742694|-46.984737742694|-46.984737742694|-46.984737742694|-46.984737742694|-47.321930740444|-47.679923638335|-48.333250479159|-49.136943450964|-49.485493359077|-49.589435666918|-50.254929324123|-51.027701453073|-51.139752233596|-51.139752233596|-51.759572038645|-51.759572038645|-51.977300442584|-52.584321562311|-52.584321562311|-52.69369100626|-53.373074873677|-53.373074873677|-53.420082048565|-54.183426278598|-54.253806637136|-54.580943033484|-54.580943033484|-54.580943033484|-55.273268511326|-55.842520822453|-56.436132763677|-57.38459348552|-58.316214983911||-60.329127251274|-61.043474977951|-61.399418887752|-61.399418887752|-61.399418887752|-62.910464032114|-65.26718153735|-70.315121512883|-70.315121512883|-70.315121512883|-70.315121512883|-70.315121512883|-70.315121512883|-70.315121512883|-70.633982918448|-70.633982918448|-70.633982918448|-70.633982918448|-70.633982918448|-70.633982918448|-70.633982918448|-70.633982918448|-70.633982918448|-70.737761256636|-71.595333966067|-71.595333966067|-71.595333966067|-71.595333966067|-71.595333966067|-72.961480997724|-73.912757342306|-74.469730634653|-75.021922503537|-75.357695061439|-75.908544388605|69.017767425001|69.017767425001|69.017767425001||68.870678309405|68.870678309405|68.870678309405|68.870678309405|68.789645278679|68.210714433179||67.963006137096|67.963006137096|67.963006137096|67.963006137096|67.963006137096|67.803338711221|66.970378973703|64.955975111569|63.695527986514|63.361697678023|63.068923987341|63.068923987341|63.068923987341|63.068923987341|63.068923987341|63.068923987341|63.068923987341|63.068923987341|62.587694845147||61.930771626308|61.80085456512|60.534285732349|59.226985503391|58.977753569996|58.977753569996|58.172535233924|||58.172535233924|-65.406592623114|-65.406592623114|-65.406592623114|-65.406592623114|-65.406592623114|-65.406592623114|-65.406592623114|-65.406592623114|-67.07399142199|62.238614917023|62.238614917023|62.238614917023|62.238614917023|62.238614917023|62.238614917023|62.154017422181|61.693845504573|61.693845504573|60.615860531422|60.615860531422|59.295401862035|58.017111145533|55.419012002456|53.687792809261|53.319768092647|53.221964674542|51.976498769327|51.976498769327|50.283330792022|50.283330792022
06127|6931|/equities/brunel|MSCI_EU_SMALLCAP|-7.2505664505535|-7.2505664505535|-7.2505664505535|-7.2505664505535|-7.4000738636182|-7.4178599268779|-7.5515108274734|-7.773960975929|-7.773960975929|-7.773960975929|-7.773960975929|-7.773960975929|-7.773960975929|-7.773960975929|-7.773960975929|-7.773960975929|-7.773960975929|-7.773960975929|-7.773960975929|-7.773960975929|-7.773960975929|-7.773960975929|-7.773960975929|-7.773960975929|-7.8855121181231|-7.9830326450811|-7.9830326450811|-7.9830326450811|-7.9830326450811|-7.9830326450811|-7.9830326450811|-7.9830326450811|-7.9830326450811|-7.9830326450811|-7.9830326450811|-7.9830326450811||-7.9830326450811|-7.9830326450811|-7.9830326450811|||-7.9830326450811|-7.9830326450811|-7.9830326450811|-7.9830326450811|-7.9830326450811|-7.9830326450811|-7.9830326450811|-7.9830326450811|-7.9830326450811|-7.9830326450811|-7.9830326450811|-8.0839251029212|7.673026842758|7.673026842758|7.673026842758|7.673026842758|7.673026842758|7.673026842758|7.673026842758|7.673026842758|7.673026842758|7.673026842758|7.673026842758|7.673026842758|7.673026842758|7.673026842758|7.673026842758|7.673026842758|7.673026842758|7.673026842758|7.4330071597392|-7.9333234536067|-7.9333234536067|-7.9333234536067|-7.9333234536067|-7.9333234536067|-7.9720261877792|-8.046695928443|-8.1407731955455|-8.1825257346813|-8.2375624442032|-8.2375624442032|-8.2786130961009|-8.2786130961009|-8.2786130961009|-8.2786130961009|-8.315717242338|-8.315717242338|-8.315717242338|-8.315717242338|-8.3644039078722|-8.3644039078722|-8.4032265791374|-8.4255683887676|-8.4255683887676|-8.4255683887676|-8.4255683887676|-8.4255683887676|-8.4255683887676|-8.4255683887676|-8.4255683887676|-8.4255683887676|-8.4406398358997|-8.4406398358997|-8.4691345083274|-8.4691345083274|-8.4691345083274|-8.4691345083274|-8.5318164149432|-8.5827974026474|-8.5827974026474|-8.5908863483836|-8.5914551556259|-8.5914551556259|-8.5914551556259|-8.6882783645649|-8.6882783645649|-8.722531821359|-8.778434184879|-8.778434184879|-8.8308576989062|-8.8308576989062|-8.8308576989062|-8.8308576989062|-8.8308576989062|-8.8308576989062|-8.8308576989062|-8.8308576989062|-8.8308576989062|-8.8308576989062|-8.8308576989062|-8.8308576989062|-8.8308576989062|-8.9398414744147|-8.9501506786471|-8.9501506786471|-8.9501506786471|-8.9501506786471|-8.9501506786471|-8.9501506786471|-8.9501506786471|-8.9501506786471|-8.9501506786471|-9.3807226795759|-9.73039844826|-9.73039844826|-9.7654426185636|9.2136841503921|9.2136841503921|9.2136841503921|9.2136841503921|9.2136841503921|9.2136841503921|8.9213158519337|8.8291562652086|8.8291562652086|8.8291562652086|8.8291562652086|8.8291562652086|8.8291562652086|-9.331642275741|-9.331642275741|-9.331642275741|-9.331642275741|-9.331642275741|-9.331642275741|-9.331642275741|-9.331642275741|-9.331642275741|-9.331642275741|-9.331642275741|-9.331642275741|-9.331642275741|-9.451824962751|-9.4963761540578|-9.4963761540578|-9.4963761540578|-9.4963761540578|-9.4963761540578|-9.4963761540578|-9.4963761540578|-9.4963761540578|-9.4963761540578|-9.4963761540578|-9.4963761540578|-9.4963761540578|-9.4963761540578|-9.5058028381662|-9.5058028381662|-9.5058028381662|-9.5058028381662|-9.5058028381662|-9.5058028381662|-9.5058028381662|-9.563669699386|-9.6201884150011|-9.6535427172429|-9.7028255550339|8.8497076246013|8.8497076246013|8.8497076246013|8.8497076246013|8.8497076246013|8.8497076246013|8.8497076246013|-9.5178594938729|-9.5178594938729|-9.5178594938729|-9.5178594938729||-9.5178594938729|-9.5178594938729|-9.5178594938729|-9.5178594938729|-9.5178594938729|-9.5178594938729|-9.5178594938729|||-9.5178594938729|-9.5178594938729|-9.5178594938729|-9.5178594938729|-9.5178594938729|-9.5178594938729|-9.5178594938729|-9.5178594938729|-9.5178594938729|-9.6815105932524|-9.8205669210543|-9.9650748886653|-10.247305092766|-10.769227753695|9.878635659686|9.8729282119443|9.8716828662552|9.8716828662552|9.8716828662552|9.8716828662552|9.8716828662552|9.8716828662552|9.7285361641422|9.7173478963701|9.7173478963701|9.7173478963701|9.7173478963701|9.7173478963701|9.7173478963701|9.7173478963701|9.7173478963701
06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7844324512851|9.7749249585879|9.7643610778134|9.7526234325083|9.7395816043915|9.7250906842618|9.7089896618955|9.6910996370439|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516||9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516||9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516||9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516||||9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|9.6766952764516|-12.201352348089|-12.201352348089|-12.201352348089|-12.201352348089|-12.256947241623|-12.264440625782|-12.264440625782|-12.356045610238
06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||-5.9860590597916|-5.9860590597916|-5.9860590597916|-5.9860590597916|-5.9860590597916|-5.9860590597916|-5.9860590597916|-5.9860590597916|-5.9860590597916|-5.9860590597916|5.7477122257232|5.7477122257232|-5.8992087631226|-5.9685652817621|5.8671497144816|5.8640551079774|5.8633946036259|5.8554383223763|5.8488202829616|5.8464670202751|5.8366298964309|5.8279220319111|5.8182466268892|5.7824963199159|5.7455513595498|-5.8883251514078|-5.8883251514078|-5.8883251514078|-5.9025832377143|-5.9356481457493|5.912057595701|5.9117305866557|5.9076302777197|5.9076302777197|5.9025681679221|5.9025681679221|5.9011867780125|5.8996519003351|5.8912910201788|5.8912910201788|5.8912910201788|5.8912910201788|5.8912910201788|5.8912910201788|5.8912910201788|5.8912910201788|5.8912910201788|5.8912910201788|5.8912910201788|5.8912910201788|5.8912910201788|5.8912910201788|5.8912910201788|5.8912910201788|5.8912910201788|5.8797678923872|5.8780753586322|5.8761947655711|5.8691051032844|5.8601170410385|5.856241026374|5.8541566164982|5.8518406055251|5.8517383635241|5.8517383635241|5.8517383635241|5.8517383635241|5.850889625555|5.850889625555|5.850889625555|5.850889625555|5.850889625555|5.850889625555|5.850889625555|5.850889625555|5.850889625555|5.850889625555|5.850889625555|5.850889625555|5.850889625555|5.850889625555|5.850889625555|5.850889625555|5.850889625555|5.850889625555|5.850889625555|5.850889625555|5.850889625555|5.850889625555|5.850889625555|5.850889625555|5.850889625555|5.8452339378474|5.8452339378474|5.8419265181354|5.8391684875727|5.8391684875727|5.8329648558564|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8305914527652|5.8267684122453|5.8224918690888|5.8224918690888|5.8155457197845|5.8155457197845|5.8111617762976|5.8085130010637|5.8023703354747|5.8023703354747|5.8023703354747|5.7987447334827|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281|5.7948508804281||5.7948508804281|5.7948508804281|5.7948508804281|5.7787234060455|5.7596926680857|5.7379917294509|5.6827687058986|||5.6625207037993|5.6611341736126|5.6468156997151|5.6136842506668|5.6057828465535|5.6057828465535|5.5465890029896|5.5465890029896|5.5465890029896|5.5465890029896|-4.253234401916|-4.2827605180989|-4.2927600902111|-4.2927600902111|-4.3004209301686|-4.3004209301686|-4.3004209301686|-4.3004209301686|-4.3004209301686|-4.3004209301686|-4.3004209301686|-4.3004209301686|-4.3004209301686|-4.3004209301686|-4.3004209301686|-4.3004209301686|-4.3071344982491|-4.3151495866098|-4.3201660240268|-4.3335626355141|-4.3335626355141
06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP|-1.4704333402883|-1.4704333402883|-1.5031481824728|-1.5359423847565|-1.6114473440481|-1.6114473440481|-1.651385973806|-1.7292066866764|-1.7964518660316|1.4037133386867|1.4037133386867|1.4037133386867|1.4037133386867|1.4037133386867|1.4037133386867|1.4037133386867|1.4037133386867|1.4037133386867|1.4037133386867|1.4037133386867|1.4037133386867|1.4037133386867|1.4037133386867|1.4037133386867|1.4037133386867|1.4037133386867|1.3559037106055|-1.6047513496383|-1.6047513496383|-1.6047513496383|-1.6047513496383|-1.6047513496383|-1.6047513496383|-1.6047513496383|-1.6047513496383|-1.6640265333594|||-1.6640265333594|-1.6640265333594||||-1.6640265333594|-1.7289183258945|-1.7936870521896|-1.8456522366066|-1.8912802692541|-1.9320891892786|-1.9659880306848|-2.0014311303175|-2.02192344152|-2.0227819610411|-2.0227819610411|-2.0555355006648|-2.0578171736877|-2.0633524730119|-2.0759586433265|-2.0759586433265|-2.0759586433265|-2.0759586433265|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6339283628881|1.6233976849837|1.6233976849837|1.6233976849837|1.6233976849837|1.6233976849837|1.6233976849837|1.6233976849837|1.6233976849837|1.6233976849837|1.6233976849837|1.6233976849837|1.6233976849837|1.6233976849837|1.6233976849837|1.6233976849837|1.6233976849837|1.4355529490359|-1.7509945156469|-1.7509945156469|-1.7509945156469|-1.8111982682297|-1.8111982682297|-1.8111982682297|-1.8406661290396|-1.8406661290396|-1.8406661290396|-1.8406661290396|-1.8848513252723|-1.8850510291097|-1.8850510291097|-1.8982789176302|-1.917087656215|-1.9373196296727|-1.9885773849527|-2.0100859483127|-2.0925752442123|-2.0925752442123|-2.1125280438796|-2.1209200222112|-2.1260370208424|-2.1260370208424|-2.1733472004826|-2.1733472004826|-2.1733472004826|-2.1733472004826|-2.1733472004826|-2.2429413282535|-2.3040272664152|-2.3040272664152|-2.3040272664152|-2.3040272664152|-2.3040272664152|-2.3131447264102|-2.3131447264102|-2.3537712747848|-2.3537712747848|-2.3756347889145|-2.4093719979613|-2.4902466425729|-2.5474410483522|-2.5474410483522|-2.5474410483522|-2.5474410483522|-2.6059901194752|-2.7373251636415|-2.7373251636415|2.182314540674|2.182314540674|2.182314540674|2.0564605149182|1.9260672896606|1.8380461275703|1.8380461275703|1.8307320251503|1.8307320251503|1.8307320251503|1.8307320251503|1.8307320251503|1.8307320251503|1.7763688977602|1.7257640533539|1.7257640533539|1.6314044189555|1.4855049928143|1.3907787338972|1.3907787338972|1.3907787338972|1.3907787338972|1.3907787338972|1.3545533189071|1.3545533189071|1.3545533189071|1.3545533189071|1.3545533189071||1.3545533189071|1.3545533189071|1.3545533189071|1.3545533189071|1.3545533189071|1.3545533189071||1.3545533189071|1.3545533189071|1.3545533189071|1.3545533189071|1.3545533189071|1.3545533189071|1.3545533189071|1.3545533189071|1.3545533189071|1.3545533189071|1.3545533189071|1.3545533189071|1.3545533189071|1.3545533189071|1.3545533189071|1.3545533189071|1.3545533189071|1.3545533189071|1.3545533189071||1.3545533189071|1.3545533189071|1.3545533189071|1.3545533189071|1.3545533189071|1.288848136188|1.2025039065049||||1.2025039065049|1.0723376592183|0.9955875744846|0.9955875744846|0.9955875744846|0.9955875744846|0.9955875744846|0.96704475467527|-1.6518597872136|-1.7431775696938|-1.7908640048973|-1.8061037443881|-1.8061037443881|-1.9582835680343|-1.9582835680343|-1.9582835680343|-1.9728562375765|-1.9728562375765|-2.1239514241462|-2.279899297404|-2.279899297404|-2.279899297404|-2.279899297404|-2.279899297404|-2.279899297404|-2.279899297404|-2.279899297404|-2.2842214816673|-2.3069154575851|-2.3069154575851
06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP|43.018196807241|43.018196807241|42.147995138539|-48.264074855309|-48.264074855309|-48.264074855309|-48.264074855309|-48.264074855309|-48.264074855309|-48.264074855309|-48.264074855309|-48.264074855309|-48.264074855309|-48.264074855309|-48.264074855309|-48.264074855309|-48.264074855309|-48.264074855309|-48.264074855309|-48.264074855309|-48.264074855309|-48.264074855309|-48.264074855309|-48.264074855309|-49.155048770339|-49.155048770339|-49.155048770339|-49.155048770339|-49.155048770339|-49.155048770339|43.929129100348|43.929129100348|43.929129100348|43.929129100348|42.807567803096|42.807567803096|||41.683408119095|39.564897698178||||38.863776279836|37.120861346357|-40.771032248878|-40.771032248878|-40.771032248878|-40.771032248878|-40.771032248878|-40.771032248878|-40.771032248878|-40.771032248878|-40.771032248878|-40.771032248878|-40.771032248878|-40.771032248878|-40.771032248878|-40.771032248878|-41.606700803333|-41.638041195885|-41.638041195885|-41.638041195885|-41.638041195885|-41.638041195885|-41.872823805297|-42.589287598295|-42.589287598295|-42.590361020253|-42.590361020253|-42.590361020253|-42.590361020253|-42.590361020253|-42.590361020253|-42.597622550512|-42.694580569294|-42.93286886748|-43.272629743774|-43.902922954779|-44.316263034292|-44.316263034292|-45.115777501541|-45.115777501541|-45.115777501541|-45.115777501541|-45.115777501541|-45.115777501541|-45.115777501541|-45.115777501541|-45.258675786543|-45.258675786543|-47.854085945076|-49.926760592932|-51.257513592502|44.089472257993|44.089472257993|44.089472257993|44.089472257993|44.089472257993|44.089472257993|43.404968539765|42.269409700556|42.146565274312|41.884958772397|41.884958772397|41.630508560313|41.228343480576|39.684272229394|38.604744844658|38.241383584586|35.52653634134|33.882262940573|33.258830994309|33.258830994309|-36.827803697969|-36.827803697969|-36.827803697969|-36.827803697969|-36.827803697969|-36.827803697969|-37.405893421598|-38.148216142067|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.324402587186|-38.660447403867|34.214176082697|34.214176082697|34.214176082697|34.214176082697|34.214176082697|34.214176082697|34.214176082697|34.214176082697|33.326864348613|-37.437679655673|-37.437679655673|-37.437679655673|-37.437679655673|-37.437679655673|-37.437679655673|-37.437679655673|-37.437679655673|-38.047422390648|34.655926724762|34.655926724762|34.655926724762|34.655926724762|34.456586648457|34.075118204194|34.075118204194|34.075118204194|31.544575528124|30.788415515665|30.220461726458||29.742178254956|29.399643480374|28.962793153121|28.962793153121|28.962793153121|28.962793153121||28.962793153121|28.962793153121|28.962793153121|28.962793153121|28.962793153121|28.962793153121|28.962793153121|28.962793153121|28.962793153121|28.906226986222|28.906226986222|28.724661424783|28.724661424783|27.677403108972|-30.559497300763|-30.559497300763|-30.559497300763|-30.559497300763|-30.559497300763||-30.673120903353|-30.673120903353|-30.673120903353|-30.673120903353|-30.673120903353|-30.673120903353|-30.673120903353||||-30.673120903353|-30.673120903353|-30.673120903353|-30.673120903353|-30.673120903353|-30.673120903353|-30.681630622433|-30.681630622433|-31.856641735911|28.448433151791|28.448433151791|28.448433151791|28.448433151791|28.448433151791|28.448433151791|28.206592920698|27.360102842558|26.747336279803|26.643749520984|26.643749520984|26.643749520984|26.643749520984|25.615276864068|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323|-27.855160306323
06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP|34.403404950749|34.403404950749|34.017672591354|34.014077774844|33.986906256807|33.986906256807|33.986906256807|33.945632475943|33.945632475943|-35.169936789098|-35.169936789098|-35.399788331541||-35.399788331541||||-35.399788331541|-35.399788331541||||||-35.399788331541|-35.566430886093||-36.388185798757||-36.388185798757|-36.814651396134|-37.205167878843|-37.531380281008|-37.531380281008|36.859578016559||||35.806475404412|35.368959698592||||35.368959698592|35.368959698592|35.368959698592|35.368959698592||35.115513997514||||34.781124968483|||34.190137327991||33.916822474623||||||32.847971094849||-33.732811674804||-33.732811674804|-33.732811674804||||||-33.792571882989|-33.792571882989||-33.792571882989|||-33.792571882989|-34.219524229662|-34.327396699779|||-34.327396699779|-34.327396699779|-34.445550708851|||-34.445550708851|-34.821446927477||||-35.38494103053||-35.598544360298|||||||-36.698383385493|||-36.85931487277|-37.165905159875||36.755938245009|36.167709245892|-36.645575465121|-36.645575465121||-36.645575465121|-36.645575465121||||-36.645575465121|-36.900639575232||||36.218498163023|36.218498163023|||||36.218498163023|36.218498163023||||36.218498163023||||36.218498163023|36.218498163023||36.218498163023||35.969380942632|35.969380942632|35.969380942632|35.969380942632|35.969380942632||||||||35.969380942632|||35.91775389224||||35.91775389224|35.782224554814|34.785807604036||-35.358442337165|-35.358442337165|-35.358442337165|-35.358442337165|-35.358442337165|-35.358442337165|-35.358442337165||-35.358442337165|||||||||-35.358442337165||-35.358442337165||-35.535097877438|-35.535097877438||-35.535097877438||||||||-35.535097877438||||||-35.535097877438||-35.535097877438||-35.535097877438|||||-35.535097877438|||-35.535097877438||||||-35.535097877438||||-35.535097877438|-35.535097877438|35.538298848063|35.538298848063|||35.538298848063||35.538298848063|35.538298848063|||35.538298848063|35.538298848063|||-36.157444791893|||||-36.836049429686||
06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06135|989877|/equities/norway-royal-s?cid=989877|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP|12.452878927076|12.263198877798|11.850220390411|10.808634761656|-12.849047795129|-12.849047795129|-12.849047795129|-12.849047795129|-12.849047795129|-12.849047795129|-12.849047795129|-12.849047795129|-13.116719395135|-13.448576881062|-13.503974280502|-13.875527366163|-13.988363460437|-14.157070746836|-14.253411839204|-14.298286452946|-14.298286452946|-14.339485869665|-14.339485869665|-14.339485869665|-14.339485869665|-14.339485869665|-14.339485869665|-14.339485869665|-14.339485869665|-14.339485869665|-14.339485869665|-14.339485869665|-14.637206856695||-14.855785122941|-15.045610863399|||-15.045610863399|-15.045610863399||||-15.045610863399|-15.045610863399|-15.045610863399|-15.045610863399|-15.045610863399|-15.045610863399|-15.045610863399|-15.045610863399|-15.045610863399|-15.045610863399|-15.045610863399|-15.045610863399|-15.045610863399|-15.045610863399|-15.045610863399|-15.045610863399|-15.045610863399|-15.045610863399|-15.045610863399|-15.045610863399|-15.045610863399|-15.045610863399|-15.045610863399|-15.045610863399|-15.045610863399|-15.045610863399|-15.872901075892|-16.146204429078|-16.146204429078|-16.146204429078|-16.146204429078|-18.450226895465|15.606179131043|15.606179131043|15.606179131043|15.606179131043|15.606179131043|15.606179131043|15.606179131043|15.606179131043|15.606179131043|15.346865006036|15.214064519405|15.214064519405|15.214064519405|15.214064519405|15.214064519405|15.214064519405|15.214064519405|14.728961539268|14.587735361523|14.151928577893|13.670200007413|13.670200007413|13.670200007413|13.670200007413|13.670200007413|13.670200007413|13.039111606781|12.678605176015|12.678605176015|12.678605176015|12.678605176015|12.678605176015|12.678605176015|12.678605176015|12.678605176015|12.678605176015|12.678605176015|12.678605176015|12.678605176015|12.678605176015|12.678605176015|12.678605176015|12.475116412952|11.716796470035|11.709774256138|11.364193545876|-13.044729557765|-13.044729557765|-13.044729557765|-13.044729557765|-13.044729557765|-13.044729557765|-13.044729557765|-13.044729557765|-13.044729557765|-13.044729557765|-13.044729557765|-13.044729557765|-13.044729557765|-13.200809786863|-13.416204571697|-13.416204571697|-13.416204571697|-13.416204571697|-13.416204571697|-13.450869495453|-13.450869495453|-13.744300028551|-13.936999476473|-14.06485555534|-14.06485555534|12.634040967236|12.634040967236|12.634040967236|12.634040967236|12.634040967236|12.634040967236|12.634040967236|12.634040967236|12.634040967236|12.634040967236|12.634040967236|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188||12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188|12.503871806188||12.503871806188|12.500968703212|12.294409549436|11.879888190411|11.879888190411||11.339875527645|10.782084116698|10.327871253491|-12.063007296408|-12.063007296408|-12.063007296408|-12.063007296408|-12.063007296408|-12.063007296408|-12.063007296408|-12.063007296408|-12.063007296408|-12.291118980872|-12.724961900696|-12.724961900696|-12.733290460358|-12.866522964747|-12.866522964747|-12.866522964747||-12.866522964747|-12.866522964747|-12.866522964747|-12.866522964747|-12.866522964747|-12.866522964747|-12.866522964747|||-12.866522964747|-12.866522964747|-12.866522964747|-12.866522964747|-12.866522964747|-12.866522964747|-12.866522964747|-12.866522964747|-12.866522964747|-13.067247691984|-13.414164136113|-13.426128767965|-13.426128767965|-13.444587653476|-13.536763925903|-13.563681369027|-13.563681369027|-13.563681369027|-13.563681369027|-13.563681369027|-13.563681369027|-13.563681369027|-13.563681369027|-13.563681369027|-13.563681369027|-13.563681369027|-13.563681369027|-13.563681369027|-13.770256020336|-13.770256020336|-13.770256020336
06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP|124.54510401317|124.54510401317|124.54510401317||124.54510401317|120.69456204914|119.69395478062|118.85995391003|116.69149681264|116.69149681264|116.69149681264||110.8461101975|109.29567723428|106.87297572201|105.83663706322|104.16374882969|104.16374882969|102.77083364364|101.42569390798|101.42569390798|101.42569390798|100.0063269035|97.424183497757|97.424183497757|97.424183497757|-99.563155319599|-99.563155319599|97.430236805413|97.430236805413|97.430236805413|97.430236805413|97.430236805413||97.430236805413|97.430236805413|||97.119708578822||||||97.013663678826|97.013663678826|97.013663678826|95.173515961635|95.148347931955||-96.826834274824||-96.928464111371|-96.928464111371|-96.928464111371||-96.928464111371|-96.928464111371|-96.928464111371||-97.457739840361|-97.457739840361|-97.457739840361||-97.457739840361|-97.457739840361|-97.457739840361|-97.457739840361|-97.457739840361||-98.619709238313|-98.72871930616||-98.72871930616|-98.72871930616|-98.72871930616||-99.631912205141|-100.27990295878|97.609171684903||97.609171684903|97.609171684903|97.609171684903|97.609171684903|95.42130153303||-91.688697048277|-91.688697048277|-91.688697048277|-91.688697048277|-91.688697048277|-91.804110628864|-92.42123318436||-93.509702266612|-93.596890305323|-94.695542381186|-94.695542381186|-94.889493993012|-95.543878823615||-96.470979352899||-97.065406806317||-97.065406806317|||-98.528230462965|-98.998030965523|-99.895034067053|98.136969662579|98.136969662579||98.136969662579|98.136969662579|96.729965528815|-97.521013312589||-97.521013312589|-97.521013312589|-97.521013312589|-97.967790874123|95.719786286031|95.719786286031|95.719786286031|95.719786286031|95.719786286031|95.719786286031|95.719786286031|95.719786286031|94.705315722001|-97.666317898949|-98.081242172252|||-98.081242172252||-98.081242172252|-98.081242172252|-98.081242172252|-98.081242172252|-98.081242172252|||-98.081242172252||-98.081242172252||-98.081242172252|-98.081242172252||-98.081242172252|-98.081242172252|-98.798599446626|98.680373524713|98.680373524713|98.680373524713|98.680373524713|98.680373524713||98.680373524713|97.561526986281|97.429471462214||95.941081436965|-98.089922487004||-98.089922487004||-98.089922487004|-98.089922487004|95.730834665635|95.730834665635||95.730834665635|95.53426031574|95.480569845173|95.480569845173|91.880947402638|91.880947402638|||||-92.880932061856||-92.880932061856||||-93.31214546383|-94.435717521118|-95.017466370713|-95.063849149425|92.824879062667|92.824879062667|92.305420756886|92.128241725045|90.948048056582|90.761315421611|90.761315421611|90.761315421611|89.468125109705|89.389199625853|89.389199625853|89.389199625853|87.69911128879|87.456101107432|87.456101107432||87.456101107432|87.456101107432|83.723443216564|83.253826135267|81.565364407024|81.339292259703|80.105300574256|||80.105300574256|79.705890713746|79.406545915664|78.268382061919|-79.436070873237||-79.436070873237|-79.436070873237|-79.436070873237|-80.701192487055|-81.451321086148|-81.873693740875||-81.915210181376|-81.944679081331||-82.394087698603|-82.660097442892|-83.555664842688||-84.639630654745||-84.960921927486|-84.960921927486|||-84.960921927486|||-84.960921927486|-84.960921927486
06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP|-51.951014320981|-51.951014320981|-51.951014320981|-51.951014320981|-51.951014320981|-51.951014320981|-51.951014320981|-51.951014320981|-51.951014320981|-52.490016081743|-52.698246578113|-52.698246578113|-52.698246578113|-52.698246578113|-52.698246578113|-52.698246578113|-52.698246578113|-52.698246578113|-52.698246578113|-52.698246578113|-52.698246578113|-52.698246578113|-52.698246578113|-52.698246578113|-52.698246578113|-52.698246578113|-52.698246578113|-52.698246578113|-52.698246578113|-52.698246578113|-52.698246578113|-52.698246578113|-52.698246578113||-52.698246578113|-52.698246578113|||-52.698246578113|-52.698246578113||||-52.698246578113|-52.698246578113|-52.698246578113|-52.698246578113|-52.698246578113|-53.911942168227|-55.860490450319|48.465400292143|48.465400292143|48.465400292143|48.465400292143|48.465400292143|48.465400292143|48.465400292143|48.465400292143|48.465400292143|48.465400292143|48.465400292143|48.465400292143|48.465400292143|48.465400292143|48.465400292143|48.465400292143|48.465400292143|48.465400292143|48.465400292143|48.465400292143|48.465400292143|48.465400292143|48.465400292143|-59.109045943081|-59.109045943081|-59.109045943081|-59.109045943081|-59.109045943081|-59.109045943081|-59.554495449927|-61.311721284776|-61.311721284776|-64.11302403122|-65.520025980802|-65.911140614452|-66.994001201276|-66.994001201276|-68.03777758665|-68.939752278765|-68.939752278765|-68.939752278765|-71.091670925774|-71.091670925774|-71.240743777661|-73.861940752034|-73.92355302995|-73.92355302995|-73.92355302995|-73.92355302995|-73.92355302995|-73.92355302995|-73.92355302995|-73.92355302995|-73.92355302995|-73.92355302995|-73.92355302995|-73.92355302995|-73.92355302995|-73.92355302995|-73.92355302995|-73.92355302995|-73.92355302995|-73.92355302995|-73.92355302995|-74.121016026223|-74.121016026223|-74.121016026223|-74.121016026223|-74.121016026223|-74.121016026223|-74.540144048716|-74.540144048716|-74.540144048716|-76.36127078377|-80.162523771246|65.809743156695|65.809743156695|65.809743156695|65.809743156695|65.809743156695|65.809743156695|65.809743156695|65.809743156695|65.809743156695|65.809743156695|65.809743156695|65.809743156695|65.809743156695|65.809743156695|65.809743156695|65.809743156695|65.809743156695|65.809743156695|65.809743156695|65.809743156695|65.809743156695|62.310824966722|60.600916968775|58.956573392497|56.919217360725|56.919217360725|56.919217360725|56.919217360725|54.881520985867|54.881520985867|54.881520985867|54.881520985867|54.881520985867|54.881520985867|50.540579848053|46.383978795742|45.828984330877|45.828984330877|42.421095184468|42.240239583885|42.240239583885|39.041932489513|38.43698825018|38.43698825018|38.43698825018|38.43698825018|38.43698825018|38.43698825018|38.43698825018|35.763677695139||35.763677695139|35.763677695139|35.763677695139|35.763677695139|35.763677695139|35.763677695139|35.763677695139|35.763677695139|35.763677695139||35.763677695139|35.500225218101|35.500225218101|35.500225218101|35.500225218101||33.74469477155|33.474282192918|33.474282192918|33.474282192918|33.474282192918|33.474282192918|33.474282192918|33.474282192918|32.288090943995|30.022879123359|27.380977100431|25.928864313827|24.920960136769|23.648728163205|-30.959161210858|-30.959161210858|-30.959161210858|-30.959161210858|-30.959161210858||-30.959161210858|-30.959161210858|-30.959161210858|-30.959161210858|-30.959161210858|-30.959161210858|-30.959161210858|||-30.959161210858|-30.959161210858|-30.959161210858|-30.959161210858|-30.959161210858|-30.959161210858|-30.959161210858|-30.959161210858|-30.959161210858|-33.396290276672|-34.029212287428|-35.032457885215|-36.649953799192|-37.024421940443|-37.024421940443|-37.024421940443|-37.024421940443|-37.024421940443|-37.024421940443|-37.024421940443|-37.024421940443|-37.024421940443|-37.024421940443|-37.582689985298|-37.805767201343|-37.967249069451|-37.967249069451|-37.967249069451|-37.967249069451|-37.967249069451|-37.967249069451
06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP|-0.077050714567891|-0.077050714567891|-0.077050714567891|-0.077050714567891|-0.077050714567891|-0.077050714567891|-0.077050714567891|-0.077050714567891|-0.077050714567891|-0.077050714567891|-0.077050714567891|-0.077050714567891|-0.077050714567891|-0.077050714567891|-0.077050714567891|-0.078089679281571|-0.078500841511268|-0.078500841511268|-0.079312047144857|-0.079713384896613|-0.081359314107342|-0.082854796541449|-0.0833275545446|-0.084408393756983|-0.084687108663986|-0.086885670537492|-0.087650748137789|-0.090721266073863|-0.090721266073863|-0.090721266073863|-0.090721266073863|-0.090721266073863|-0.090721266073863||-0.090721266073863|-0.090721266073863|||-0.090721266073863|-0.090721266073863||||-0.090721266073863|-0.090721266073863|-0.090721266073863|-0.090721266073863|-0.090721266073863|-0.090721266073863|-0.090721266073863|-0.090721266073863|-0.092745853908508|-0.094417615011497|-0.094491274820059|-0.094491274820059|-0.094491274820059|-0.094491274820059|-0.094491274820059|-0.094491274820059|-0.096445858248172||-0.098039843713907|-0.099833155479327||-0.10276976579856|-0.10276976579856|-0.10276976579856|-0.10334418608558|-0.10409353804602|-0.10919282110216|-0.10982535913787|-0.11262107698354|-0.11262107698354|-0.11262107698354|-0.11262107698354|-0.11262107698354|-0.11262107698354|-0.11426786480384|-0.1148642971895|-0.11611588503827||-0.11828431300443|-0.11957146019982|-0.124534953151|-0.13018328297894|-0.13335920220461|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723||-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723||-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14184589297723|-0.14380099484933|-0.14822333109724|-0.14844258946233|-0.1523643025744|-0.1523643025744|-0.15286483962255|-0.15286483962255|-0.15286483962255|-0.15286483962255|-0.15286483962255|0.11415419685199|0.11415419685199|0.11415419685199|0.11415419685199|0.11415419685199|0.11415419685199|0.11415419685199|0.11415419685199|0.11415419685199|0.11415419685199|0.11415419685199|0.11415419685199|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024||0.10625254520024|0.10625254520024||0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024||0.10625254520024|0.10625254520024|0.10625254520024|0.10625254520024|0.10450282536441||0.10339202640778|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972||0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|||0.10314584660972|0.10314584660972|0.10314584660972|0.10314584660972|-0.19805611107296|-0.19805611107296|-0.19805611107296|-0.2020901213481|-0.20723667934702|-0.20723667934702|-0.20723667934702|-0.20723667934702|-0.20723667934702|-0.20723667934702|-0.20723667934702|-0.20723667934702|-0.2264296371922|-0.26658848967653|0.20766337385863|0.20766337385863|0.20766337385863||0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863|0.20766337385863
06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP|-2.6445420906358|-2.6445420906358|-2.8100468235339|-2.8866626015815|-2.8866626015815|-2.9079585198465|-2.9199538235204|-2.9577265320373|-3.0152516959058|2.4519414028574|2.4519414028574|2.4519414028574|2.4519414028574|2.4519414028574|2.4519414028574|2.4519414028574|2.4519414028574|2.4519414028574|2.4316014008443|2.3887620268942|2.3887620268942|2.3887620268942|2.3887620268942|2.3887620268942|2.3887620268942|2.3887620268942|2.3887620268942|2.3887620268942|2.3887620268942|2.3887620268942|2.3887620268942|2.3887620268942|2.3887620268942|2.3630688520142|2.3078175180663|2.3078175180663|||2.3078175180663|-2.7350683287471||||-2.7350683287471|-2.7350683287471|-2.7350683287471|-2.7350683287471|-2.7350683287471|-2.7350683287471|-2.7385218696856|-2.7385218696856|-2.7385218696856|-2.7385218696856|-2.8244686211771|-2.8616318532302|-2.8633404846879|-2.8633404846879|-2.8633404846879|-2.8633404846879|-2.8633404846879|-2.8633404846879|-2.8633404846879|-2.8633404846879|-2.8633404846879|-2.8633404846879|-2.8633404846879|-2.9131560850907|-2.9140623596828|-2.9328470922754|-3.1058606896927|-3.1058606896927|-3.1468254810894|-3.1468254810894|-3.1468254810894|-3.1469449312996|-3.1469449312996|-3.1511664708837|-3.1511664708837|-3.2074070860262|-3.2399040798419|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.9552761519866|2.8525290715382|2.8267822976516|2.8267822976516|2.8267822976516|2.8267822976516|2.8267822976516|2.8267822976516|2.7747581132701|2.7541837320758|2.7541837320758|2.7541837320758|2.7541837320758|2.7541837320758|2.7541837320758|2.7541837320758|2.7541837320758|2.7541837320758|2.7541837320758|2.7541837320758|-2.9998221755044|-2.9998221755044|-2.9998221755044|-2.9998221755044|-3.0153579844387|-3.0198422287737|-3.0952989567988|-3.0952989567988|-3.1019988710872|-3.1108037867815|-3.1108037867815|-3.1108037867815|-3.1108037867815|-3.1249129508802|-3.1249129508802|-3.1249129508802|-3.1249129508802|-3.1249129508802|-3.1537921798305|-3.1647692402288|-3.2673077019257|-3.2673077019257|-3.2917184554722|-3.2917184554722|-3.2917184554722|-3.3140376247532|-3.3140376247532|-3.3140376247532|-3.3433750776855|-3.3648611470955|2.9007372984151|2.9007372984151|2.9007372984151|2.9007372984151|2.9007372984151|2.9007372984151|2.9007372984151|2.8258192548995|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.807815015934|2.7662179897836|2.7662179897836|2.7662179897836|2.7662179897836|2.7662179897836|2.7662179897836|2.7662179897836|2.7662179897836|2.7662179897836||2.7662179897836|2.7662179897836|2.7662179897836|2.7596866102805|2.695207552975|-3.3407996436604|-3.3407996436604|||-3.3407996436604|-3.3407996436604|-3.3407996436604|-3.3407996436604|-3.3407996436604|-3.3407996436604|-3.3407996436604|-3.3407996436604|-3.3407996436604|-3.4331107957107|-3.6567897115529|2.9123228713893|2.9123228713893|2.9123228713893|2.9123228713893|2.9123228713893|2.9123228713893|2.9123228713893|2.7920652168061|2.7920652168061|2.7798336500329|2.7798336500329|2.7420374413775|2.7189305248577|-3.3356783262062|-3.3356783262062|-3.3356783262062|-3.3946427097108|2.8795834457745|2.8795834457745|2.8795834457745
06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP|-1.3644249413382|-1.3644249413382|-1.3644249413382|-1.3644249413382|-1.3644249413382|-1.3644249413382|-1.3660276900807|-1.3705863832411|1.290170560881|1.290170560881|1.290170560881|1.290170560881|1.290170560881|1.290170560881|1.290170560881|1.290170560881|1.290170560881|1.290170560881|1.290170560881|1.290170560881|1.290170560881|1.290170560881|1.290170560881|1.290170560881|1.290170560881|1.290170560881|1.290170560881|1.290170560881|1.290170560881|1.290170560881|1.290170560881|1.290170560881|1.290170560881|1.290170560881|1.290170560881|1.290170560881||1.2476840189567|1.2476840189567|1.2476840189567|||1.2476840189567|1.2476840189567|1.2476840189567|1.2476840189567|1.2476840189567|1.2476840189567|1.2476840189567|1.2476840189567|1.2476840189567|1.2476840189567|1.2476840189567|1.2476840189567|1.2476840189567|1.2476840189567|1.2476840189567|1.2476840189567|1.2476840189567|1.2476840189567|1.2405377683232|-1.3590445501823|-1.3590445501823|-1.3590445501823|-1.3590445501823|-1.3590445501823|-1.3590445501823|-1.3590445501823|-1.3809383493021|-1.3848375235755|-1.3848375235755|-1.4077386957408|-1.4077386957408|-1.4077386957408|-1.4082575683242|-1.4082575683242|-1.4142862232135|1.31697854166|1.31697854166|1.31697854166|1.31697854166|1.31697854166|1.31697854166|1.31697854166|1.3030873113735|1.2941077388195|1.2941077388195|1.2816922962482|1.2816922962482|-1.3866761916007|-1.3866761916007|-1.3866761916007|-1.3866761916007|-1.4121769219802|-1.4121769219802|-1.4121769219802|-1.4121769219802|-1.4121769219802|-1.4121769219802|-1.4121769219802|-1.4121769219802|-1.4121769219802|-1.4121769219802|-1.4121769219802|-1.4243076741879|-1.4342307647273|-1.4454700503613|-1.4454700503613|-1.4454700503613|-1.4454700503613|-1.4454700503613|-1.4454700503613|-1.4454700503613|-1.4454700503613|-1.4476050138017|-1.4476050138017|-1.4476050138017|-1.4586722320473|-1.47296918831|-1.4766703414028|-1.4766703414028|-1.4766703414028|-1.4766703414028|-1.4766703414028|-1.4766703414028|-1.4766703414028|-1.4766703414028|-1.4766703414028|-1.4766703414028|-1.4766703414028|-1.4766703414028|-1.4766703414028|-1.4766703414028|-1.4766703414028|-1.4766703414028|-1.4766703414028|-1.4794114880104|-1.4819016580603|-1.4825574297399|-1.4867305246427|-1.506700624739|-1.5102076793078|-1.5102076793078|-1.5102076793078|-1.5102076793078|-1.5172307650649|-1.5339231005867|-1.546359041395|-1.5585100750815|-1.5782222554873|-1.5782222554873|-1.5847370994578|-1.5847370994578|-1.5847370994578|-1.5847370994578|-1.5889918600432|-1.5889918600432|-1.5889918600432|-1.5925465132254|-1.5939405456138|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.6053757005986|-1.626834180627|-1.626834180627|-1.6401490929763|-1.6619434558728|-1.6848260123839|-1.7023622481149|1.5615759330653|1.5615759330653|1.5615759330653|1.5615759330653|1.5615759330653|1.5615759330653|1.5420843779668|1.5052275355491|1.5052275355491|1.4881417614258|1.4639352606443|1.4438707135229|1.4438707135229|1.4435107087238|1.4435107087238|1.4435107087238|1.4435107087238|1.4435107087238|1.4435107087238|1.4435107087238|1.4435107087238|1.4435107087238|1.4435107087238|1.4435107087238|1.4435107087238|1.4353451966294|1.4310263609047|1.4310263609047|-1.5434062393448|-1.5434062393448||-1.5434062393448|-1.5434062393448|-1.5434062393448|-1.5434062393448|-1.5434062393448|-1.5434062393448|-1.5434062393448|||-1.5434062393448|-1.5434062393448|-1.5434062393448|-1.5434062393448|-1.5434062393448|-1.5434062393448|-1.5434062393448|-1.5434062393448|-1.5434062393448|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5669670624546|-1.5811856039158|-1.59920620342|-1.621229890932|1.4893572883765|1.4893572883765
06142|14073|/equities/silence-therapeutics|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP|-2.5916095534794|-2.635677242702|-3.3037285539633|-3.3037285539633|-3.3037285539633|-3.3037285539633|-3.3037285539633|-3.3166429437009|-3.333049276021|-3.333049276021|-3.333049276021|-3.3819992702834|-3.5277769081717|-3.5575949577791|-3.5575949577791|-3.6901054678474|-3.7926172214652|-3.9190191116492|-4.077798985393|-4.1328061759226|-4.1328061759226|-4.1328061759226|-4.1328061759226|-4.2250622841774|-4.338680396815|-4.54714491449|-5.0404936892587|-5.0404936892587|-5.0404936892587|-5.1763818907295|-5.2314985981992|-5.2314985981992|-5.2314985981992||-5.2314985981992|-5.2314985981992|||-5.2314985981992|-5.2314985981992||||-5.2314985981992|-5.2402764681766|4.6786677936472|4.6786677936472|4.6786677936472|4.6786677936472|4.6786677936472|4.6786677936472|4.6786677936472|4.6786677936472|4.6786677936472|4.6786677936472|4.6786677936472|4.6786677936472|4.6786677936472|4.6786677936472|4.6786677936472|4.6786677936472|-5.7997654462371|-5.7997654462371|-5.7997654462371|-5.7997654462371|-5.7997654462371|-5.7997654462371|-5.7997654462371|-5.7997654462371|-5.7997654462371|-5.7997654462371|-5.7997654462371|-5.7997654462371|-5.7997654462371|-5.8874263734623|-5.8874263734623|-5.9876960616425|4.8979614532757|4.8979614532757|4.8979614532757|4.8510683947988|-5.9519745486789|-5.9519745486789|-5.9519745486789|-5.9519745486789|-5.9519745486789|-5.9519745486789|5.0789139521906|5.0789139521906|5.0789139521906|5.0789139521906|5.0789139521906|5.0789139521906|5.0789139521906|5.0789139521906|5.0789139521906|5.0789139521906|5.0789139521906|5.0789139521906|4.802126382544|4.4518071266836|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6023596756459|-5.6055854815908|4.1200793866094|4.1200793866094|4.1200793866094|4.1200793866094|4.1200793866094|4.1200793866094|4.1200793866094|4.1200793866094|4.1200793866094|4.1200793866094|4.1200793866094|4.1200793866094|4.1200793866094|4.1200793866094|4.1200793866094|4.1064946022129|4.1064946022129|4.1064946022129|3.6749937364896|3.3708265699104|3.1495292890023|2.8876940651471|2.8876940651471|2.8876940651471|2.8876940651471|2.8876940651471|2.8876940651471|2.8876940651471|2.8876940651471|2.8876940651471|2.1154934216136|1.9511037853685|1.5055598249399|1.4948442832588|1.4789380846155|-1.6728599174343|-1.6728599174343|-1.6728599174343|-1.6791247873916|-1.6791247873916|-1.6791247873916|-1.6836972603844|-1.6836972603844||-1.7002188096869|-1.7002188096869|-1.716243149001|-1.7276035162681|-1.7778927720116|-1.8108808835928|-1.8280587581702|-1.8280587581702|-1.8280587581702||-1.8512875269858|-1.8915417471427|-1.9052685873264|-2.0022983834207|-2.0738870683709||1.7016790748359|1.7016790748359|1.7016790748359|1.7016790748359|1.7016790748359|1.7016790748359|1.6990667766408|1.6990667766408|1.6889364976227|1.6889364976227|1.6889364976227|1.6240405460795|1.5756367142387|1.5756367142387|1.5756367142387|1.5756367142387|1.5756367142387|1.5756367142387|1.5756367142387||1.5651519293462|1.5530576766503|1.5373974377327|1.5350412946762|1.5350412946762|1.5350412946762|1.5350412946762|||1.5350412946762|1.5350412946762|1.5350412946762|1.5350412946762|1.5350412946762|1.5350412946762|1.5350412946762|1.5350412946762|1.5350412946762|1.5350412946762|1.5350412946762|1.5350412946762|1.5350412946762|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921|1.4184144499921
06144|101072|/equities/sjec-corporati|CHINA_A50||||||-13.474751716465|-13.474751716465|-13.474751716465|-13.474751716465|-13.474751716465|-13.474751716465|-13.836391084294|-14.066931446807|-14.066931446807|-14.066931446807|-14.066931446807|-14.066931446807|-14.066931446807|-14.066931446807|-14.087127398748|12.120244761674|12.120244761674|12.120244761674|12.120244761674|12.120244761674|12.120244761674|12.120244761674|11.879190793705|11.879190793705|11.529101388401|10.467889910215|-11.64325362144|-11.64325362144|-11.64325362144|-11.64325362144|||-11.64325362144|-11.64325362144|-11.64325362144|-11.64325362144|-11.64325362144|-11.704170766783|-11.791507215795|-11.791507215795|-11.83556373417|-11.843165336563|-11.843165336563|-12.562961139628|-12.868290678604|-13.025322401903|-13.350358393878|11.816111022885|11.816111022885|11.816111022885|11.816111022885|11.816111022885|11.816111022885|11.816111022885|11.816111022885|11.816111022885|11.816111022885|11.816111022885|11.816111022885|11.73470868593|11.73470868593|11.73470868593|11.73470868593|11.73470868593|11.594137762881|11.594137762881|11.594137762881|11.594137762881|11.594137762881|11.594137762881|11.594137762881|11.594137762881|11.594137762881|11.594137762881|11.476819461028|10.406466158938|-11.351153386582|-11.351153386582|-11.367553018813|-11.367553018813|-11.367553018813|-11.367553018813|-11.450929411258|-11.450929411258|-11.56269937975|-11.671332428001|-11.890425127674|-11.890425127674|-11.890425127674|-11.890425127674|-11.890425127674|-11.890425127674|||||||-11.890425127674|-11.890425127674|-11.890425127674|-11.890425127674|-11.890425127674|-11.890425127674|-11.890425127674|-11.890425127674|-11.890425127674|-11.890425127674|-11.890425127674|-11.890425127674|-11.890425127674|-11.890425127674|-11.890425127674|-11.890425127674|-11.890425127674|-11.890425127674|-12.082694868168|10.713719086182|10.713719086182|10.713719086182|10.713719086182|10.713719086182|10.713719086182|10.634688223217|10.54854206334|10.328380364957|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|10.295939257417|9.7765991452383|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.357196532176|-10.442995612804|-10.573884399935|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705||9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.8536421073705|9.7073802167873|9.5198664858055||||9.282786370967|9.282786370967|9.282786370967|9.282786370967|9.282786370967|9.282786370967|9.282786370967|9.1625405435806|-10.266168465335|-10.266168465335|-10.266168465335|-10.266168465335|-10.266168465335|-10.266168465335|-10.266168465335|-10.266168465335|-10.266168465335|-10.590742921519||-11.221936861329|-11.235125838392|-11.235125838392|-11.235125838392|-11.475140053556|-11.521266308676|-11.650295724748|-11.842551061708|-11.892834792753|-11.979260588377|-12.214178456961|-12.365198177429|-12.514057661243|-12.514057661243|-12.514057661243|-12.536175278765|-12.722197701158|-12.722197701158|-12.722197701158|-12.722197701158|-12.722197701158
06145|101076|/equities/agri-bank-of-c|CHINA_A50||||||-7.0161000428941|-7.0775517516197|-7.0775517516197|-7.0775517516197|-7.0775517516197|-7.1178352096413|-7.1225946455901|-7.1328829427234|-7.1809813070818|-7.2456875897954|-7.2456875897954|-7.2456875897954|-7.2640663928216|-7.2640663928216|-7.2640663928216|-7.2640663928216|-7.3378513197574|-7.5492791445689|-7.5553103852754|-7.5947893646563|-7.7164325479231|-7.7976421067106|-7.7976421067106|-7.7976421067106|-7.7976421067106|-7.7976421067106|-7.8218247834165|-7.9031386842683|-7.954598531718|-7.9608279253574|||-7.9608279253574|-7.9608279253574|-7.9608279253574|-7.9608279253574|-7.9608279253574|-7.9608279253574|-7.9608279253574|-7.9608279253574|-7.9608279253574|-7.9608279253574|-7.9608279253574|-7.9608279253574|-8.0931422738601|-8.2571053537045|-8.2571053537045|-8.2571053537045|-8.2571053537045|-8.2571053537045|-8.3356723821068|-8.4074137515386|-8.4799554459058|-8.4799554459058|-8.5093952938145|-8.5565448810361|-8.5565448810361|-8.5565448810361|7.9496875515013|7.9496875515013|7.9496875515013|7.9496875515013|7.9496875515013|7.9496875515013|7.9496875515013|7.9496875515013|7.8902079518668|7.854119611673|7.6140220704923|7.5641014800702|7.5641014800702|7.5541442927927|7.5541442927927|7.5541442927927|7.5541442927927|7.5541442927927|7.5541442927927|7.5541442927927|7.5541442927927|7.3780099789098|7.3780099789098|7.3780099789098|7.2977889555245|7.1425428939693|6.9779543671629|6.9779543671629|6.7693939246095|6.6182155120546|6.418017280121|-7.0630282589062|-7.0630282589062|-7.0630282589062|||||||-7.0630282589062|-7.0630282589062|-7.0630282589062|-7.0630282589062|-7.0630282589062|-7.0630282589062|-7.0630282589062|-7.1966981565802|6.747000317964|6.747000317964|6.747000317964|6.747000317964|6.747000317964|6.747000317964|6.747000317964|6.747000317964|6.747000317964|6.747000317964|6.7441732265091|6.7441732265091|6.7441732265091|6.7441732265091|6.7441732265091|6.7441732265091|6.7441732265091|6.7441732265091|6.7441732265091|6.7441732265091|6.6218592963325|6.5598434697375|6.4976038679795|6.3982437835789|6.3982437835789|6.3982437835789|6.3982437835789|6.3982437835789|6.3117207051619|6.3117207051619|6.243022998318|6.1928034713367|6.0575592970958|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|6.0165151103683|5.9400166123386|5.8627963694462|5.7786626454336|5.7468475099121|5.7434850397974|5.7434850397974|5.7434850397974|5.7434850397974|5.7434850397974|5.7434850397974|5.7434850397974|5.7077612284454|5.6558456557363|5.5726061813665|5.5217848875603|5.4980944371313|5.4562158823113|5.4207955201577|5.403389510808|5.403389510808|5.395432853365|5.3765921324095|5.3717690540244|5.3622454714983|5.3622454714983|5.3480505493183|5.3456053802009|5.3456053802009||5.3456053802009|5.3456053802009|5.3456053802009|5.3456053802009|5.3456053802009|5.3456053802009|5.3456053802009|5.3456053802009|5.3456053802009|5.3456053802009|5.3456053802009|5.3456053802009|5.3151172872644|5.277414668102|5.277414668102|5.277414668102|5.277414668102|5.277414668102|5.277414668102||||5.277414668102|5.277414668102|5.264349474398|5.2537218088217|5.2291349563674|5.1890390618725|5.154739801786|5.154739801786|5.1363775384666|5.0737528417112|5.0608364579414|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831||4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831|4.998030513831
06146|100727|/equities/anhui-conch|CHINA_A50||||||23.325709744138|23.325709744138|23.138147894365|23.138147894365|23.138147894365|23.138147894365|22.913450304095|22.913450304095|22.913450304095|22.913450304095|22.913450304095|22.764943510762|22.506605155459|22.460931845641|22.460931845641|22.38770238132|22.10244731076|21.906608148498|21.812531813173|21.812531813173|21.812531813173|21.812531813173|21.812531813173|21.812531813173|21.812531813173|21.812531813173|21.812531813173|-22.813100430387|-22.813100430387|-22.813100430387|||-22.813100430387|-22.947888582965|-23.051674255071|-23.051674255071|-23.051674255071|-23.051674255071|-23.051674255071|-23.051674255071|-23.051674255071|-23.051674255071|-23.051674255071|-23.227972013352|-23.254964948434|-23.254964948434|-23.283598718253|-23.283598718253|-23.386221577953|-23.645520360174|-23.645520360174|-23.696134415933|-23.724610718764|-23.724610718764|-23.757234478043|-23.757234478043|-23.773593054929|22.747084992306|22.747084992306|22.747084992306|22.747084992306|22.747084992306|22.747084992306|22.747084992306|22.747084992306|22.747084992306|22.655010044682|22.655010044682|22.655010044682|22.655010044682|22.655010044682|22.655010044682|22.655010044682|22.655010044682|22.655010044682|22.655010044682|22.655010044682|22.655010044682|22.655010044682|22.655010044682|22.655010044682|22.655010044682|22.655010044682|22.655010044682|22.655010044682|22.655010044682|22.655010044682|22.630566504386|-24.369181316129|-24.369181316129|-24.369181316129|-24.369181316129|||||||-24.369181316129|-24.369181316129|-24.369181316129|-24.369181316129|-24.369181316129|-24.369181316129|-24.544090660669|-24.631212031684|-24.729680471775|-24.901867686772|-25.099345259271|-25.099345259271|-25.099345259271|-25.099345259271|-25.099345259271|-25.099345259271|-25.099345259271|-25.099345259271|-25.114271539673|-25.190652847008|-25.190652847008|-25.190652847008|-25.190652847008|-25.190652847008|-25.190652847008|-25.190652847008|-25.190652847008|-25.190652847008|-25.190652847008|-25.190652847008|-25.190652847008|-25.190652847008|-25.190652847008|-25.190652847008|-25.190652847008|-25.190652847008|-25.190652847008|-25.190652847008|-25.190652847008|-25.190652847008|-25.42016877037|-25.464077195655|-25.740641921903|-26.177934905053|-26.665483126112|-26.812203549751|-26.828559186071|-27.547288764417|24.563877153544|24.563877153544|24.563877153544|22.263198269902|21.851570206257|21.851570206257|21.851570206257|21.851570206257|21.851570206257|21.622856755358|21.518730105407|21.512477068379|21.358863888266|-22.346327561428|-22.346327561428|-22.346327561428|-22.346327561428|-22.346327561428|-22.411475466677|-22.433724309089|-22.433724309089|-22.433724309089|-22.433724309089|-22.433724309089|-22.705804402168|-22.759227706917|-22.988586798783|-23.036762016212|-23.130846731304|-23.338163738382|-23.494070243982|-23.67729939371|-23.728667247623|-23.811296450131|-23.911995661516|-23.966105315707|-23.98400693207|-24.022785030792||-24.048129925254|-24.048129925254|-24.07958876769|-24.175654169368|-24.425727999263|-24.564223097265|-24.564223097265|-24.564223097265|-24.564223097265|-24.686358980007|-24.857065575727|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095||||23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095||23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.596273229095|23.409192506442|22.927436130984|22.741595128889|22.659932515742|22.659932515742|22.659932515742|22.561591145861|22.494546251681
06147|101062|/equities/beijing-bank|CHINA_A50||||||5.2286990238748|5.2286990238748|5.2286990238748|5.2002212287676|5.169329896772|-5.4288428684917|-5.4288428684917|-5.4288428684917|-5.4288428684917|-5.4288428684917|-5.4288428684917|-5.4288428684917|-5.4288428684917|-5.4288428684917|-5.4288428684917|-5.4288428684917|-5.4288428684917|-5.4288428684917|-5.4288428684917|-5.4288428684917|-5.4976031405889|-5.5506703702568|-5.635189225051|-5.6401102319383|-5.6401102319383|-5.6401102319383|-5.6401102319383|-5.6401102319383|-5.6401102319383|-5.6401102319383|||-5.6401102319383|-5.6551225996706|-5.6695804172857|-5.6828671885975|-5.6852679960825|-5.6852679960825|-5.7097499530671|-5.7097499530671|-5.7097499530671|-5.7097499530671|-5.7097499530671|-5.7408091119776|-5.7408091119776|-5.7408091119776|-5.772010120181|-5.794455934926|5.5575365177199|5.5575365177199|5.5575365177199|5.5575365177199|5.5575365177199|5.5575365177199|5.5575365177199|5.5575365177199|5.5575365177199|5.5575365177199|5.5575365177199|5.5575365177199|5.5575365177199|5.5575365177199|5.5151276215329|5.5151276215329|5.5151276215329|5.5151276215329|5.5151276215329|5.5151276215329|5.5151276215329|5.5151276215329|5.5151276215329|5.5151276215329|5.5151276215329|5.5151276215329|5.5151276215329|5.5151276215329|5.5151276215329|5.5151276215329|5.5151276215329|5.5151276215329|5.5151276215329|5.4768084270441|-5.7714761521204|-5.7714761521204|-5.7714761521204|-5.7714761521204|-5.7714761521204|-5.7714761521204|-5.7714761521204|-5.7714761521204|-5.7714761521204|-5.7714761521204|||||||-5.818862335084|-5.8892913573298|-5.9008792234033|-5.9270881097151|-5.9563624701645|-5.9563624701645|-5.9563624701645|-5.9731804090238|-6.0463114532603|-6.1081238623872|-6.2262487804906|-6.2491652872845|-6.3518105304412|-6.3518105304412|-6.3518105304412|-6.3518105304412|-6.3936780333709|-6.4211724549686|-6.4211724549686|-6.4211724549686|-6.4211724549686|-6.4211724549686|-6.4211724549686|-6.4211724549686|-6.4679693944096|-6.5219814112973|-6.5219814112973|-6.5219814112973|-6.5472017450677|-6.550804570323|-6.550804570323|-6.5620048874018|-6.6000054272675|-6.6838949954801|-6.7382165630982|-6.7896849800399|-6.8390947369791|-6.850966091936|-6.850966091936|-6.850966091936|-6.850966091936|-6.850966091936|-6.850966091936|-6.8627400353939|-6.9280441287922|-6.9561600954187|-6.9872350553981|-6.9872350553981|-7.0597054539247|-7.1424503920392|-7.1638338431071|6.7899837554973|6.7899837554973|6.7899837554973|6.7899837554973|6.7899837554973|6.7899837554973|6.7899837554973|6.7899837554973|6.7899837554973|6.7727599741663|6.756955557581|6.6588394967673|6.6059324043722|6.5688139882056|6.5339721321847|6.5339721321847|6.5339721321847|6.5339721321847|6.486693891452|6.486693891452|6.4529932434539|6.4149923517947|6.401658212106|6.3640646260762|6.3072939230097|6.167548982423|6.1665418610669|6.1665418610669|6.1544963766146|6.1544963766146|6.1209579019644|6.1209579019644|6.1209579019644|6.1209579019644|6.0593977271295||-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574||||-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3314224828574|-6.3482472222484|-6.3597188836377||5.9625344932034|5.8594825996243|5.8508180525261|5.8508180525261|5.8508180525261|5.8508180525261|5.8508180525261|5.8188073698994|5.8188073698994|5.8188073698994|5.8188073698994|5.7858969176607|-6.0545416562672|-6.0545416562672|-6.0545416562672|-6.0545416562672|-6.0545416562672|-6.0545416562672|-6.0880065005562|-6.0880065005562|-6.0880065005562
06148|9217|/equities/bank-of-china|CHINA_A50||||||-5.5495146411905|-5.5495146411905|-5.5495146411905|-5.5495146411905|-5.5495146411905|-5.5495146411905|-5.5495146411905|-5.5495146411905|-5.5495146411905|-5.5495146411905|-5.5495146411905|-5.5495146411905|-5.5495146411905|-5.5495146411905|-5.5495146411905|-5.5495146411905|-5.5983495599969|-5.6361926828043|-5.6361926828043|-5.6361926828043|-5.6657696867669|-5.7191883882642|-5.7569539779717|-5.7569539779717|-5.7569539779717|-5.7569539779717|-5.7966155204833|-5.8556840059559|-5.9046097681097|-5.9046097681097|||-5.9046097681097|-5.9046097681097|-5.9046097681097|-5.9046097681097|-5.9316433311927|-5.9316433311927|-5.9316433311927|-5.9316433311927|-5.9316433311927|-5.9316433311927|-5.9316433311927|-5.9316433311927|-5.971825877983|-6.0270288698747|-6.0561431241117|-6.1768256637876|-6.2198062973359|-6.2264514849295|-6.2532795718102|5.8620167708714|5.8620167708714|5.8620167708714|5.8620167708714|5.8620167708714|5.8620167708714|5.8620167708714|5.8620167708714|5.8620167708714|5.8620167708714|5.7005741834993|5.5195269585047|5.4747487557324|5.4747487557324|5.4747487557324|5.4478379547341|5.4478379547341|5.3739880552902|5.3739880552902|5.3739880552902|5.3739880552902|5.3739880552902|5.3722091241031|5.3290042324687|5.3290042324687|5.3290042324687|5.2961157343813|5.2673508880346|5.2270565030541|5.2061740024847|5.1863042628281|5.1374738247144|-5.4496031181589|-5.4496031181589|-5.4496031181589|-5.4496031181589|-5.4496031181589|-5.4496031181589|-5.4496031181589|-5.4496031181589|-5.4496031181589|||||||-5.4512255872372|-5.4791393506398|-5.5184882998323|-5.5209962700737|-5.5209962700737|-5.5209962700737|-5.5209962700737|-5.5209962700737|-5.6177734108912|-5.6525261371386|-5.6978068847405|5.4362791595018|5.4362791595018|5.4362791595018|5.4362791595018|5.4362791595018|5.4362791595018|5.4362791595018|5.4362791595018|5.4362791595018|5.4362791595018|5.4362791595018|5.4362791595018|5.4362791595018|5.4362791595018|5.4362791595018|5.4362791595018|5.4362791595018|5.4362791595018|-5.7023674678293|-5.7023674678293|-5.7023674678293|-5.7826304647091|-5.7922527125101|-5.7922527125101|-5.7922527125101|-5.7922527125101|-5.7922527125101|-5.7922527125101|-5.7922527125101|-5.7922527125101|-5.7922527125101|-5.7922527125101|-5.7922527125101|-5.7936139957353|-5.8006820829097|-5.8190911778017|-5.8428790048541|5.5500057890605|5.5500057890605|5.5500057890605|5.5500057890605|5.5500057890605|5.5500057890605|5.5500057890605|5.5500057890605|5.5500057890605|5.5500057890605|5.5500057890605|5.5037514497832|5.5037514497832|5.5037514497832|5.5037514497832|5.5037514497832|5.5037514497832|5.5037514497832|5.5037514497832|5.5037514497832|5.5037514497832|5.4547238934918|5.3935822236189|5.3662026709592|5.3246693949209|-5.541175195857|-5.541175195857|-5.541175195857|-5.541175195857|-5.5835277739323|-5.6128088835386|-5.6308985157706|-5.6415415717616|-5.6415415717616|5.432193277799|5.432193277799|5.432193277799|5.432193277799||5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799||||5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.432193277799|5.3874368121479|5.3765889806333|5.3765889806333|5.3650987592873|5.326877140548|5.326877140548|5.326877140548|5.326877140548|5.326877140548|5.326877140548|5.326877140548|5.326877140548|5.326877140548||5.326877140548|5.2990458035496|5.2990458035496|5.2978285974956|5.2898095389976|5.2536775558938|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814|5.2467915961814
06149|101079|/equities/bank-of-comm|CHINA_A50||||||-6.9267384605795|-6.9267384605795|-6.9267384605795|-6.9267384605795|-6.9267384605795|-6.9267384605795|-6.9267384605795|-6.9267384605795|-6.9267384605795|-6.9267384605795|-6.9267384605795|-6.9267384605795|-6.9491539881395|-7.0181529107122|-7.0181529107122|-7.0440587271616|-7.0828431965427|-7.148714423347|-7.1696827148602|-7.175758729953|-7.2136207273474|-7.2862452589661|-7.3486057744192|-7.3732168244931|-7.3732168244931|-7.3985743840109|-7.4239713438761|-7.4838571557746|-7.5370634142277|-7.5392163504682|||-7.5392163504682|-7.5392163504682|-7.5392163504682|-7.5392163504682|-7.5891293143257|-7.6326983084916|-7.6326983084916|-7.6326983084916|-7.6326983084916|-7.6326983084916|-7.6326983084916|-7.6326983084916|7.2787214495071|7.2787214495071|7.2787214495071|7.2787214495071|7.2787214495071|7.2787214495071|7.2787214495071|7.2787214495071|7.2787214495071|7.2787214495071|7.2787214495071|7.2787214495071|7.2787214495071|7.2787214495071|7.2491718174347|7.2491718174347|7.2491718174347|7.1924129461059|7.1687592202412|7.1687592202412|7.1687592202412|7.1687592202412|7.0924804777259|7.0924804777259|7.0083114935684|6.9746511970273|6.9746511970273|6.9746511970273|6.9746511970273|6.9012790029039|6.8265630919209|6.8265630919209|6.8265630919209|6.8265630919209|6.8265630919209|6.8265630919209|6.8265630919209|6.7639589263853|6.6905100824498|-7.0694062869977|-7.0694062869977|-7.0694062869977|-7.0694062869977|-7.0694062869977|-7.0694062869977|-7.0694062869977|-7.0694062869977|-7.0694062869977|||||||-7.1576737740781|-7.2146371844903|-7.2190415333261|-7.2528240096293|-7.2696748887758|-7.2696748887758|-7.2696748887758|-7.2696748887758|-7.3685278004254|-7.3983642332913|-7.4437380359307|-7.5058201469464|-7.5738926948844|-7.5738926948844|-7.5738926948844|-7.5738926948844|-7.6226584184765|-7.6708128791531|-7.6708128791531|-7.6837196062475|-7.6837196062475|-7.7180217582284|-7.7622461935214|-7.7663848290104|-7.8119623722365|-7.8119623722365|-7.8119623722365|-7.8119623722365|-7.8119623722365|-7.8119623722365|-7.8119623722365|-7.8119623722365|-7.89329169213|-7.9681020888932|-8.0167798370396|-8.0258385637225|-8.0258385637225|-8.0258385637225|-8.0258385637225|-8.0258385637225|-8.0258385637225|-8.0258385637225|-8.0258385637225|-8.0275984846686|-8.0584425223243|-8.0699363033388|-8.1393738102486|-8.1870817952212|-8.2912019417083|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8892129743674|7.8230147190203|7.7605713547722|7.6034130720579|7.5343478684385|7.4820531214563|7.4545034131836|7.4416705989652|7.391568955057|7.391568955057|7.3798380676527|7.3798380676527|7.373709208835|7.358571889052|7.358571889052|7.358571889052|7.358571889052|7.358571889052||7.358571889052|7.358571889052|7.358571889052|7.358571889052|7.358571889052|7.358571889052|7.3545243232882|7.3381176467095|7.3381176467095|7.3381176467095|7.3381176467095|7.3381176467095|7.2967973280123|7.2539832704964|7.2539832704964|7.2539832704964|7.2539832704964|7.2539832704964|7.2539832704964||||7.2539832704964|7.2539832704964|7.2539832704964|7.2539832704964|7.2539832704964|7.2539832704964|7.2539832704964|7.2539832704964|7.2539832704964|7.2539832704964|7.2539832704964|7.2060664907012|7.2060664907012|7.2060664907012|7.2060664907012|7.2060664907012|7.2060664907012|7.2060664907012||7.2060664907012|7.1788933380549|7.1788933380549|7.1788933380549|7.1788933380549|7.1788933380549|7.1570287025644|7.1570287025644|7.0659947391676|-7.4364509971671|-7.4364509971671|-7.4364509971671|-7.4364509971671|-7.4364509971671|-7.4364509971671|-7.4364509971671|-7.4676555831409|-7.4676555831409|-7.4723950446951|-7.5234728876418|-7.5234728876418
06150|100290|/equities/baoshan-steel|CHINA_A50||||||-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|||-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.4771977700978|-7.5284534759523|-7.5284534759523|-7.5284534759523|-7.5299482684667|-7.5543869448299|-7.6521275769217|-7.6521275769217|-7.6521275769217|-7.6521275769217|-7.6521275769217|-7.6521275769217|-7.6521275769217|-7.6521275769217|-7.6521275769217|-7.6521275769217|-7.7606971805343|7.2193671597507|7.2193671597507|7.2193671597507|7.2193671597507|7.2193671597507|7.2193671597507|7.1926303586989|7.1923668872018|7.1765732815753|7.1765732815753|7.1765732815753|7.0750814335093|7.0433106030634|7.0433106030634|6.9764562807272|6.9221739726806|6.783320067518|6.783320067518|6.783320067518|6.783320067518|6.7434812806185|6.7434812806185|6.7205510920952|6.7205510920952|6.7205510920952|6.7205510920952|6.7205510920952|6.7205510920952|6.7205510920952|6.6817914108521|-7.2684606804086|-7.2684606804086|||||||-7.2684606804086|-7.2684606804086|-7.2684606804086|-7.2684606804086|-7.2727340872236|-7.3641487950692|-7.3646100753556|-7.3708149437564|-7.3708149437564|-7.3751321344855|-7.3751321344855|-7.3751321344855|-7.3751321344855|-7.3751321344855|-7.3751321344855|-7.3751321344855|-7.3751321344855|-7.3751321344855|-7.3751321344855|-7.3751321344855|-7.3751321344855|-7.3751321344855|-7.3751321344855|-7.3751321344855|-7.5148689357673|7.0724945791271|7.0724945791271|7.0724945791271|7.0724945791271|7.0724945791271|7.0724945791271|7.0724945791271|7.0724945791271|7.0724945791271|7.0724945791271|7.0724945791271|7.0724945791271|7.0724945791271|7.0724945791271|7.0724945791271|7.0724945791271|7.0724945791271|7.0724945791271|7.0724945791271|7.0724945791271|7.0625695546368|7.0625695546368|7.0625695546368|7.0625695546368|7.0625695546368|7.0317438796604|6.8608264079186|6.7719777535235|6.7719777535235|6.7719777535235|6.7719777535235|6.7719777535235|6.7719777535235|6.7719777535235|6.7719777535235|6.7719777535235|6.7166422153883|6.6723798673874|6.5220891812913|6.412321075187|-6.8213455426721|-6.8213455426721|-6.8213455426721|-6.8213455426721|-6.8213455426721|-6.8213455426721|-6.8270504196516|-6.8569757124072|-6.8569757124072|-6.9077506220214|-6.933056265764|-6.9672244447335|-6.9672244447335|-6.9672244447335|-6.9672244447335|-6.9682400425109|-6.9682400425109|-6.976131792508|-6.976131792508|-6.976131792508|-6.9851463322754||6.6106183496472|6.6106183496472|6.6106183496472|6.6106183496472|6.6106183496472|6.6106183496472|6.6106183496472|6.6106183496472|6.6106183496472|6.6061362675347|6.6061362675347|6.6061362675347|6.5825139450337|6.5825139450337|-6.9771547866556|-6.9771547866556|-6.9771547866556|-6.9771547866556|-6.9771547866556||||-6.9771547866556|-6.9771547866556|-6.9771547866556|-6.9771547866556|-6.9771547866556|-7.0390608655847|-7.1250677227353|-7.2110254636156|-7.2110254636156|-7.2110254636156|-7.2366948249988|-7.2941051989851|-7.3332780504003|-7.3332780504003|-7.3688616516874|-7.3688616516874|-7.3981795313939|-7.4579775601608||7.0324987197863|7.0324987197863|7.0324987197863|7.0324987197863|7.0324987197863|7.0324987197863|7.0324987197863|7.0324987197863|6.9977761667026|6.9838595523583|6.9838595523583|6.9838595523583|6.9838595523583|6.9838595523583|6.9787785162797|6.9787785162797|6.9787785162797|6.9468567770191|6.9468567770191|6.9468567770191|6.8076186358342
06151|101143|/equities/cn-citic-bank|CHINA_A50||||||-7.7307847538644|-7.7307847538644|-7.7307847538644|-7.7307847538644|-7.7307847538644|-7.7307847538644|-7.7307847538644|-7.7307847538644|-7.7307847538644|-7.7307847538644|-7.7307847538644|-7.7307847538644|-7.880871697604|7.2623815252743|7.2623815252743|7.2623815252743|7.2623815252743|7.2623815252743|7.2623815252743|-7.8176956785648|-7.8176956785648|-7.8176956785648|-7.8176956785648|-7.8176956785648|-7.8176956785648|-7.8176956785648|-7.8296183852994|-7.8296183852994|-7.8296183852994|-7.8296183852994|||-7.8296183852994|-7.8296183852994|-7.8296183852994|-7.8296183852994|-7.8296183852994|-7.8296183852994|-7.8296183852994|-7.8296183852994|-7.8296183852994|-7.8296183852994|-7.8296183852994|-7.869020359234|-7.8978002253682|-7.9086672137745|-7.966296813065|-8.0469962724648|-8.1283291322878|-8.1692544070539|7.6509843150401|7.6509843150401|7.6509843150401|7.6509843150401|7.6509843150401|7.6509843150401|7.6509843150401|7.6509843150401|7.6509843150401|7.6509843150401|7.6509843150401|7.6509843150401|7.6509843150401|7.6509843150401|7.6509843150401|7.6509843150401|7.6509843150401|7.6509843150401|7.6244270315461|7.5465852409262|7.5212061305464|7.4696370637491|7.4696370637491|7.3951874907473|7.3951874907473|7.3951874907473|7.3951874907473|7.3951874907473|7.3951874907473|7.3951874907473|7.3951874907473|7.3951874907473|7.2957639358285|7.2928383625425|7.2928383625425|7.2928383625425|7.130931566918|-7.6751139776721|-7.6751139776721|-7.6751139776721|-7.6751139776721|-7.6751139776721|||||||-7.7401264129761|-7.8159279170682|-7.8159279170682|-7.8159279170682|-7.9075896462853|-7.9075896462853|-7.9075896462853|-7.9106554147331|-8.0590615931185|-8.1495127615036|-8.2250142027605|-8.3211268506302|-8.3662835544013|-8.3662835544013|-8.3662835544013|-8.3662835544013|-8.392330827338|-8.392330827338|-8.392330827338|-8.392330827338|-8.392330827338|-8.392330827338|-8.392330827338|-8.392330827338|-8.418145460136|-8.4608413189073|-8.4608413189073|-8.4608413189073|-8.4608413189073|-8.4608413189073|-8.4709344141373|-8.5154826897922|-8.6694248802732|-8.6875650680525|-8.6875650680525|-8.6875650680525|-8.6875650680525|-8.6875650680525|-8.6875650680525|-8.6875650680525|-8.6875650680525|-8.6875650680525|-8.6875650680525|-8.6875650680525|-8.7361837798205|-8.7435372597473|-8.7557863667297|-8.7557863667297|-8.8980953908284|8.3254209312638|8.3254209312638|8.3254209312638|8.3254209312638|8.3254209312638|8.3254209312638|8.3254209312638|8.3254209312638|8.3254209312638|8.3254209312638|8.3254209312638|8.2843571540206|8.2698411275379|8.2024773680249|8.2024773680249|8.2024773680249|8.2024773680249|8.2024773680249|8.2024773680249|8.2024773680249|8.2024773680249|8.2024773680249|8.2024773680249|8.2024773680249|8.1299749572056|8.0110827771577|7.9228698244528|7.8578395458183|7.8578395458183|7.8578395458183|7.8286938100354|7.8286938100354|7.8286938100354|7.8286938100354|7.7763262224745|7.6898075687169|7.5236747383275||7.3447435111391|7.3447435111391|7.3447435111391|7.3447435111391|7.3447435111391|7.3447435111391|7.2113816175844|7.165660304679|7.165660304679|7.165660304679|7.165660304679|7.165660304679|7.1362889550942|7.0130987987273|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782||||-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782|-7.4899367065782||6.9124201590842|6.9124201590842|6.9124201590842|6.9124201590842|6.9124201590842|6.9124201590842|6.9124201590842|6.9124201590842|6.9124201590842|6.9124201590842|6.9124201590842|6.8776891822093|6.7913211842901|6.7903570356773|6.7531745105769|6.6829717854422|6.6455241551843|6.6072490602562|6.5247212151498|6.4819124517408|6.4660648310586
06152|101119|/equities/cn-commu-cons|CHINA_A50||||||-8.3847859197019|-8.4430951336091|-8.4712169147272|-8.5180182961114|-8.542078598225|-8.542078598225|-8.542078598225|-8.542078598225|-8.542078598225|-8.6023095800743|-8.6816503352697|8.1645146715544|8.1645146715544|8.1645146715544|8.1645146715544|8.1645146715544|8.1645146715544|8.1645146715544|8.1645146715544|8.1645146715544|8.1645146715544|8.1476103126147|8.1476103126147|8.1424345745828|-8.4802043508863|-8.4802043508863|-8.4802043508863|-8.4802043508863|-8.4802043508863|-8.4802043508863|||-8.5102273172113|-8.5302522652649|-8.5711394969237|-8.5711394969237|-8.5711394969237|-8.5711394969237|-8.5711394969237|-8.5740440889213|-8.5761922927678|-8.5761922927678|-8.5761922927678|-8.6163248057697|-8.6531388489774|-8.6968212887502|-8.7188973900027|-8.7188973900027|-8.7188973900027|-8.7616008150488|-8.7616008150488|-8.7616008150488|-8.7722220334942|-8.7722220334942|-8.7722220334942|-8.7722220334942|-8.7896914916496|-8.839268007459|-8.839268007459|-8.839268007459|-8.8530757588168|-8.9233033590871|-8.9233033590871|-8.9697817093087|-9.0392017635982|-9.0492671555128|-9.0492671555128|-9.0492671555128|-9.0492671555128|-9.0492671555128|-9.0492671555128|-9.0492671555128|-9.0492671555128|-9.0492671555128|-9.0492671555128|-9.0492671555128|-9.0492671555128|-9.0492671555128|-9.0492671555128|-9.0492671555128|-9.0492671555128|-9.0492671555128|-9.0492671555128|-9.0492671555128|-9.0492671555128|-9.0492671555128|-9.0492671555128|-9.0492671555128|-9.0492671555128|-9.0492671555128|-9.0492671555128|-9.0492671555128|||||||-9.0492671555128|-9.0492671555128|-9.0492671555128|-9.1208527425756|-9.1709472713459|-9.1827190250808|-9.2196878692236|-9.2774310399787|-9.3012550073063|-9.3012550073063|-9.3012550073063|-9.3012550073063|-9.3012550073063|-9.3012550073063|-9.3012550073063|-9.3823764465418|-9.3823764465418|-9.3823764465418|-9.3823764465418|-9.5009742469883|-9.5294156837569|-9.6110174179195|-9.6431049572584|-9.6431049572584|-9.6431049572584|-9.6431049572584|-9.6431049572584|-9.6431049572584|-9.6431049572584|-9.6431049572584|-9.6626744527544|-9.6626744527544|-9.6626744527544|-9.7379716523185|-9.7641158079915|-9.7641158079915|-9.7641158079915|-9.7641158079915|-9.7641158079915|-9.7641158079915|-9.8217954079104|-9.869217492893|-9.9296864422987|-10.024096055476|9.2827375066747|9.2827375066747|9.2827375066747|9.2827375066747|9.2827375066747|9.2827375066747|9.0474860549491|8.9222065475828|8.6938983684695|8.6938983684695|8.6938983684695|8.6938983684695|8.6938983684695|8.6938983684695|8.6548866967267|8.6443189757739|8.5990151295089|8.5990151295089|8.5990151295089|8.5990151295089|8.5990151295089|8.5990151295089|8.5990151295089|8.5990151295089|8.5941084967983|8.5941084967983|8.5941084967983|-8.8952996770559|-8.9447772282162|-9.0130857646243|-9.0550916319598|-9.0550916319598|-9.0550916319598|-9.0550916319598|-9.0550916319598|-9.0550916319598|-9.0550916319598|-9.0550916319598|-9.0550916319598|-9.0550916319598|-9.0550916319598|-9.0550916319598||-9.0550916319598|-9.0550916319598|-9.0550916319598|-9.0550916319598|-9.0550916319598|-9.1762128544637|8.7737542217314|8.7737542217314|8.7737542217314|8.7737542217314|8.7737542217314|8.7737542217314|8.7737542217314|8.7737542217314|8.7737542217314|8.7737542217314|8.7737542217314|8.7737542217314|8.7737542217314||||8.7737542217314|8.7737542217314|8.7737542217314|8.7737542217314|8.7304995699356|8.7304995699356|8.6766657480078|8.6290728922771|8.6023036502121|8.5771875928413|8.5771875928413|8.5771875928413|8.5771875928413|8.5771875928413|8.5771875928413|8.4807637080629|-9.4302304810114|-9.4302304810114||-9.6700621048375|-9.6700621048375|-9.6700621048375|-9.7184022179095|-9.7660019917453|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805|-9.8348412705805
06153|101137|/equities/constr-bank|CHINA_A50||||||-9.1077651528179|-9.1077651528179|-9.1077651528179|-9.1077651528179|-9.1077651528179|-9.1077651528179|-9.1077651528179|-9.1077651528179|-9.1077651528179|-9.1077651528179|-9.1077651528179|-9.1077651528179|-9.1077651528179|-9.1077651528179|-9.1077651528179|-9.1077651528179|-9.2330723899006|-9.3465179705953|-9.3465179705953|-9.3465179705953|-9.3465179705953|-9.3465179705953|-9.3465179705953|-9.3465179705953|-9.3465179705953|-9.3465179705953|-9.3465179705953|-9.3465179705953|-9.3465179705953|-9.3465179705953|||-9.3465179705953|-9.3465179705953|-9.3465179705953|-9.3465179705953|-9.3465179705953|-9.3465179705953|-9.3465179705953|-9.3465179705953|-9.3465179705953|-9.3465179705953|-9.3465179705953|-9.3465179705953|-9.4176149810213|-9.4176149810213|-9.5279055662572|-9.7726730845173|9.1969474063056|9.1969474063056|9.1969474063056|9.1969474063056|9.1969474063056|9.1969474063056|9.1969474063056|9.1969474063056|9.1969474063056|9.1969474063056|9.1969474063056|9.1969474063056|9.1969474063056|9.1166728931108|9.1166728931108|9.1166728931108|9.1166728931108|9.1166728931108|9.1166728931108|9.1166728931108|8.9829697032151|8.9596645777458|8.9596645777458|8.9596645777458|8.9596645777458|8.8529605804808|8.8391563656417|8.8391563656417|8.8391563656417|8.8391563656417|8.8391563656417|8.8351113449681|8.8351113449681|8.8351113449681|8.7929014244729|8.6876697678535|8.6876697678535|8.6876697678535|8.5229662413033|-9.086196342274|-9.086196342274|-9.086196342274|-9.086196342274|-9.086196342274|||||||-9.086196342274|-9.1435516842697|-9.2056060313779|-9.2056060313779|-9.2056060313779|-9.2056060313779|-9.2056060313779|-9.2317846085846|-9.3147606083883|-9.4071642862146|-9.4071642862146|-9.4071642862146|-9.4071642862146|-9.4071642862146|-9.4071642862146|-9.4071642862146|-9.4071642862146|-9.4071642862146|-9.4071642862146|-9.4071642862146|-9.4071642862146|-9.4071642862146|-9.4071642862146|-9.4071642862146|-9.4974045208632|-9.6082272983854|-9.6113636203679|-9.6194682337224|-9.6194682337224|-9.6194682337224|-9.6194682337224|-9.6194682337224|-9.7466316463086|-9.7527581786339|-9.7527581786339|-9.7527581786339|-9.7527581786339|-9.7527581786339|-9.7527581786339|-9.7527581786339|-9.7527581786339|-9.7527581786339|-9.7527581786339|-9.7527581786339|-9.7527581786339|-9.7825089135904|-9.8055657986291|-9.8222952555161|-9.9008834837257|9.4273390129522|9.4273390129522|9.4273390129522|9.4273390129522|9.4273390129522|9.4273390129522|9.4273390129522|9.4273390129522|9.4273390129522|9.4273390129522|9.3214879913811|9.2816532898484|9.2718368424903|9.2717933771884|9.2717933771884|9.2717933771884|9.1258761457672|9.1258761457672|9.1258761457672|9.1258761457672|9.0576400814311|9.0446004931414|8.9823335612575|8.9075933523487|8.8584367508702|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189||8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189|8.8567134525189||||8.8567134525189|8.8567134525189|8.7330149175734|8.7094609474706|8.6646898865244|8.6646898865244|8.6646898865244|8.6646898865244|8.6324333746721|8.5188148374348|8.492571763969|8.4189692391031|8.3723982310462|8.3723982310462|8.3723982310462|8.3723982310462|8.3723982310462|8.3723982310462||8.3723982310462|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388|8.3360045422388
06154|101122|/equities/everbright-ban|CHINA_A50||||||-3.46292135723|-3.4682887360893|-3.4682887360893|-3.4682887360893|-3.4682887360893|-3.4682887360893|-3.4682887360893|-3.4682887360893|-3.4682887360893|-3.4682887360893|-3.4682887360893|-3.4682887360893|-3.4682887360893|-3.4682887360893|-3.4682887360893|-3.4682887360893|-3.4682887360893|-3.4682887360893|-3.4682887360893|-3.4682887360893|-3.501987594746|-3.5244305734088|-3.5632562112201|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|||3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.4414559937371|3.3799511036225|3.3543901267922|3.3482112424546|3.3396791503356|3.3352307364109|3.3352307364109|3.3352307364109|3.3352307364109|3.3352307364109|3.3352307364109|3.3352307364109|3.3352307364109|3.3352307364109|3.3352307364109|3.3352307364109|3.3352307364109|3.3352307364109|3.3352307364109|3.3352307364109|3.3035897198388|-3.5377720523112|-3.5377720523112|-3.5377720523112|-3.5377720523112|-3.5377720523112|-3.5377720523112|-3.5377720523112|-3.5377720523112|-3.5510148516694|-3.5510148516694|||||||-3.5922388358689|-3.6308209547044|-3.6481343914669|-3.6695937635282|-3.6936197402681|-3.6936197402681|-3.6936197402681|-3.7084663844335|-3.7660737276329|-3.7961930301734|-3.8524367971496|-3.8765963628641|-3.907884764975|-3.9131911569977|-3.9131911569977|-3.916879077106|-3.9570878427882|-3.9806531581237|-3.9818368656718|-4.0170409528506|-4.0228233037273|-4.0425814586525|-4.0731253336541|-4.0731253336541|-4.1240280414811|-4.1574452757007|-4.1574452757007|-4.1574452757007|-4.1574452757007|-4.1574452757007|-4.1616058746054|-4.172895422586|-4.2254394458491|-4.2860435828851|-4.2948945584278|-4.2948945584278|-4.2948945584278|-4.2948945584278|-4.2948945584278|-4.2948945584278|-4.2948945584278|-4.2948945584278|-4.2948945584278|-4.301549653475|-4.3350549586002|-4.3417278801273|-4.3669199452213|-4.3876887941153|-4.4257654507724|4.1940060971372|4.1940060971372|4.1940060971372|4.1940060971372|4.1940060971372|4.1940060971372|4.1940060971372|4.1940060971372|4.1940060971372|4.1940060971372|4.1700069769878|4.1611185984102|4.1379095665048|4.0443440401367|3.9918690463793|3.9918690463793|3.9918690463793|3.9918690463793|3.9918690463793|3.9918690463793|3.9732334904332|3.9732334904332|3.9313705025403|3.9131893116333|3.8813215050541|3.8792460796394|3.87193993696|3.8679557057078|3.8679557057078|3.8679557057078|3.8521568339583|3.8521568339583|3.8521568339583|3.8521568339583|3.8521568339583|3.8521568339583|3.8137124915915||3.8137124915915|3.8137124915915|3.8137124915915|3.8137124915915|3.8137124915915|3.8137124915915|3.7913472806963|3.7882664989303|3.7882664989303|3.7882664989303|3.7882664989303|3.7882664989303|3.74585163051|3.6992796069396|3.6986439764514|3.6729376249859|3.6630737767852|3.6630737767852|3.6630737767852||||3.6630737767852|3.6630737767852|3.622859847351|-3.8877696234496|-3.8877696234496|-3.8877696234496|-3.8877696234496|-3.8877696234496|-3.8877696234496|-3.8877696234496|-3.8877696234496|-3.8877696234496|-3.8877696234496|-3.8877696234496|-3.8877696234496|-3.8877696234496|-3.8880773074662|-3.9084191595223||3.7236653214305|3.7236653214305|3.7236653214305|3.7236653214305|3.7236653214305|3.7236653214305|3.7236653214305|3.7236653214305|3.7236653214305|3.7236653214305|3.7236653214305|3.6944242877192|-3.8982776621822|-3.8982776621822|-3.8982776621822|-3.8982776621822|-3.8982776621822|-3.8982776621822|-3.8982776621822|-3.8982776621822|-3.8982776621822
06155|101099|/equities/china-life-ss|CHINA_A50||||||-50.702426796933|-50.702426796933|-50.702426796933|-50.702426796933|-50.702426796933|-50.702426796933|-50.702426796933|-50.702426796933|-50.702426796933|-50.702426796933|-50.702426796933|-50.702426796933|-50.702426796933|-50.702426796933|-50.702426796933|-50.702426796933|45.927765756604|45.927765756604|45.927765756604|45.927765756604|45.927765756604|45.927765756604|45.927765756604|45.927765756604|45.927765756604|45.927765756604|45.927765756604|45.927765756604|45.279185089532|43.45091629639|||43.45091629639|43.45091629639|43.45091629639|43.45091629639|43.339908394711|43.156799157334|43.156799157334|42.86827018314|42.86827018314|42.820300924043|42.31199928043|42.161296653131|42.161296653131|42.148363158195|42.148363158195|42.148363158195|42.148363158195|42.148363158195|41.76373018527|41.76373018527|41.76373018527|41.76373018527|41.76373018527|41.76373018527|41.76373018527|41.76373018527|41.76373018527|41.76373018527|41.76373018527|41.76373018527|41.76373018527|41.76373018527|41.76373018527|41.76373018527|41.76373018527|41.76373018527|41.76373018527|41.76373018527|41.76373018527|41.76373018527|41.76373018527|41.76373018527|41.76373018527|41.76373018527|41.76373018527|41.76373018527|41.467476890087|40.898306790988|40.795194816197|40.795194816197|40.311326768227|39.59092095409|39.429910162138|39.196492981821|39.196492981821|37.620548062754|-40.094796792707|-40.094796792707|-40.094796792707|-40.094796792707|||||||-40.094796792707|-40.094796792707|-40.094796792707|-40.094796792707|-40.12567718142|-40.12567718142|-40.373532269992|-40.709478986039|-41.161643173711|-41.237767999575|-41.237767999575|-41.643631636219|-42.204034049331|-42.208370428415|-42.517634529904|-42.816261021115|-42.930216080942|-42.930216080942|-42.930216080942|-42.930216080942|40.066344453553|40.066344453553|40.066344453553|40.066344453553|40.066344453553|40.066344453553|39.873158986546|39.704773145026|39.704773145026|39.704773145026|39.704773145026|39.704773145026|39.704773145026|39.704773145026|39.704773145026|39.704773145026|39.704773145026|39.704773145026|39.704773145026|39.704773145026|39.704773145026|39.704773145026|39.704773145026|39.704773145026|39.704773145026|39.704773145026|39.704773145026|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|39.207990208564|38.65665450725|38.288707275624|38.288707275624|38.288707275624|38.288707275624|38.288707275624|38.288707275624|38.288707275624|38.288707275624|38.288707275624|37.654675505156|37.639352730756|37.639352730756|37.531501906719|36.967779523361|36.801316460539|36.801316460539||36.801316460539|36.801316460539|36.801316460539|36.801316460539|36.801316460539|36.801316460539|36.801316460539|36.801316460539|36.801316460539|36.801316460539|36.801316460539|36.801316460539|36.634240901657|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682||||-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682|-38.24092446682||-39.69769309756|-39.806883109906|-39.974313803623|-40.477405025774|-40.477405025774|-40.477405025774|-40.477405025774|-40.477405025774|-40.477405025774|-40.477405025774|-40.477405025774|-40.477405025774|-40.477405025774|-40.477405025774|-40.477405025774|-40.477405025774|-40.599340918123|37.597008909437|37.597008909437|37.597008909437|37.597008909437
06156|100303|/equities/merchants-bank|CHINA_A50||||||-39.862892302192|-39.862892302192|-39.862892302192|-39.862892302192|-39.862892302192|-39.862892302192|-39.862892302192|-39.862892302192|-39.862892302192|-39.862892302192|-39.862892302192|-39.862892302192|-39.862892302192|-39.862892302192|-39.862892302192|-39.862892302192|-40.246548926739|-40.585052370923|-40.721915957243|-40.721915957243|-41.170464565258|-42.051625836669|-42.521252328355|-42.953059388751|-43.040621017476|-43.308190740501|-43.308190740501|-43.308190740501|-43.308190740501|-43.308190740501|||-43.308190740501|-43.308190740501|-43.308190740501|-43.394656513968|-43.479726446666|-43.479726446666|-43.479726446666|-43.479726446666|-43.479726446666|-43.479726446666|-43.479726446666|41.569123978164|41.569123978164|41.569123978164|41.569123978164|41.569123978164|41.569123978164|41.569123978164|41.569123978164|41.569123978164|41.569123978164|41.569123978164|41.527945562275|41.527945562275|41.527945562275|41.527945562275|41.527945562275|41.527945562275|41.527945562275|41.527945562275|41.527945562275|41.527945562275|41.527945562275|41.527945562275|41.190858023735|41.190858023735|40.860085930676|40.860085930676|40.860085930676|40.860085930676|40.860085930676|40.200096199083|40.015262381377|40.015262381377|40.015262381377|40.015262381377|40.015262381377|40.015262381377|40.015262381377|39.963070728317|-42.062265431405|-42.062265431405|-42.062265431405|-42.062265431405|-42.062265431405|-42.062265431405|-42.062265431405|-42.062265431405|-42.280450723201|-42.280450723201|||||||-42.782724695769|-42.893979756144|-42.893979756144|-43.34497866819|-43.363213867449|-43.363213867449|-43.363213867449|-43.381348868767|-43.594833025843|-44.125925313003|-44.304918141903|-44.33982023513|-44.33982023513|-44.33982023513|-44.33982023513|-44.33982023513|-44.33982023513|-44.33982023513|-44.33982023513|-44.33982023513|-44.33982023513|-44.33982023513|-44.776936993624|-44.776936993624|-44.97730820213|-44.97730820213|-44.97730820213|-44.97730820213|-45.171453608784|-45.227171939516|-45.233666459601|-45.233666459601|-45.430742731669|-45.683046436949|-45.904498100991|-46.247219510337|-46.405041850911|-46.405041850911|-46.405041850911|-46.405041850911|-46.405041850911|-46.405041850911|-46.405041850911|-46.405041850911|-46.547823549759|-46.649803189715|-46.98135223444|-46.98135223444|-46.98135223444|-46.98135223444|-46.98135223444|-47.424837113041|-47.477597555207|-47.788442329882|-48.034935320217|-48.278814674305|45.39611653415|45.39611653415|45.39611653415|45.385842272461|45.385842272461|45.385842272461|45.385842272461|45.385842272461|45.385842272461|45.385842272461|45.385842272461|45.385842272461|45.385842272461|45.011491930949|44.63387994023|44.091327311127|44.091327311127|44.091327311127|44.091327311127|44.054805995721|43.465342046705|43.463074745326|43.463074745326|43.258973719443|42.913302979828|42.616360706019|42.616360706019|42.351613337924|42.351613337924|42.351613337924||42.351613337924|42.351613337924|42.351613337924|42.351613337924|42.351613337924|42.351613337924|42.351613337924|42.351613337924|42.351613337924|42.351613337924|42.351613337924|42.351613337924|42.094012692163|41.558903432101|41.031561454369|40.603955145493|-43.359292470358|-43.359292470358|-43.359292470358||||-43.440879886837|-43.771262239098|-43.771262239098|-43.771262239098|-43.771262239098|-43.771262239098|-43.771262239098|-43.771262239098|-43.771262239098|-43.771262239098|-43.771262239098|-43.771262239098|-43.771262239098|-43.771262239098|-43.771262239098|-43.771262239098|-43.967914667983|-43.967914667983||-44.984904279597|-45.471562480803|-45.703957345613|-45.978528361419|-45.978528361419|-46.136143318921|-46.484602204197|43.206767681501|43.206767681501|43.206767681501|43.206767681501|43.206767681501|42.842431349103|42.842431349103|42.214368496278|41.682633146024|41.340148007843|41.135600347051|41.135600347051|41.135600347051|40.659001530022
06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50||||||9.5453853174265|9.5453853174265|9.5453853174265|9.5453853174265|9.5453853174265|9.5453853174265|9.5453853174265|9.4133345814501|9.4133345814501|9.4133345814501|9.4133345814501|9.2764827114514|8.9644250187799|8.8878853229024|8.8878853229024|8.8878853229024|8.8878853229024|8.8165389064658|8.6267102563501|8.4982591978422|8.4982591978422|8.4982591978422|8.4982591978422|8.4982591978422|8.4691769670239|8.4429747341728|-9.14620914877|-9.14620914877|-9.14620914877|-9.14620914877|||-9.14620914877|-9.14620914877|-9.3068993402912|-9.3541277915868|-9.3541277915868|-9.3541277915868|-9.3541277915868|-9.3541277915868|-9.4268866623666|-9.4268866623666|-9.4632073072621|-9.6191190777034|-9.6562437015341|-9.7852707392161|-9.8086339639497|-9.8301488212824|-9.8779429652161|-9.9533664899227|-9.9533664899227|-9.9533664899227|-9.9533664899227|-9.9533664899227|-9.9533664899227|-9.9533664899227|-9.9533664899227|-9.9533664899227|-9.9533664899227|-9.9533664899227|-9.9533664899227|-9.9533664899227|-9.9533664899227|-9.9533664899227|-9.9533664899227|-9.9533664899227|-9.9533664899227|-9.9533664899227|-9.9533664899227|-9.9533664899227|-9.9533664899227|-9.9533664899227|-9.9748515770564|-10.077057379896|-10.144687750286|-10.144687750286|-10.144687750286|9.354284312066|9.354284312066|9.354284312066|9.354284312066|9.354284312066|9.354284312066|9.354284312066|9.354284312066|9.354284312066|9.2644871038377|9.2644871038377|9.243874263121|9.1082104698713|9.1082104698713|9.1082104698713|||||||9.1082104698713|8.9657889489659|8.9377236715831|8.9377236715831|8.9377236715831|8.9377236715831|8.9377236715831|8.9377236715831|8.9377236715831|8.9377236715831|8.9352480958874|8.890182592125|8.890182592125|8.8688672580484|8.8688672580484|8.8523123304854|8.8523123304854|8.8523123304854|8.8523123304854|8.8523123304854|8.8523123304854|8.8523123304854|8.8523123304854|8.8523123304854|8.8523123304854|8.8523123304854|8.8523123304854|-9.2990175997298|-9.2990175997298|-9.2990175997298|-9.2990175997298|-9.2990175997298|-9.2990175997298|-9.2990175997298|-9.2990175997298|-9.2990175997298|-9.2990175997298|-9.2990175997298|-9.2990175997298|-9.2990175997298|-9.2990175997298|-9.2990175997298|-9.3733526639453|-9.6776147343838|8.7492417962801|8.7492417962801|8.6808238196651|8.6725819561525|-9.2039356692508|-9.2039356692508|-9.2039356692508|-9.2039356692508|-9.2039356692508|-9.2039356692508|8.7376499318904|8.7376499318904|8.7376499318904|8.7376499318904|8.6407226085471|8.5696917109806|8.5218799967588|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|8.5034905451429|-8.8983984060655|-8.9739767414594|-8.9739767414594|-8.9739767414594|-8.9739767414594|-8.9739767414594|-8.9739767414594|-8.9739767414594|-9.004418198959||-9.0904643984812|-9.1205163501123|-9.123167841329|-9.123167841329|-9.1279644355661|-9.207738490622|-9.285264805203|-9.4097384117767|-9.4658205401815|-9.4683587153651|-9.4683587153651|-9.5665091496814|-9.6105655544454|-9.6261843435691|-9.6352046587651|-9.7574497437681|9.065503613631|9.065503613631|9.065503613631||||9.065503613631|9.065503613631|9.065503613631|9.065503613631|9.065503613631|9.065503613631|9.065503613631|9.0498189245232|9.0498189245232|8.9903546742343|8.8371119143138|8.8371119143138|8.8371119143138|8.8371119143138|8.8371119143138|-9.8457881695977|-9.8457881695977|-9.8457881695977||-9.8457881695977|-9.8457881695977|-9.8457881695977|-9.9064309074869|-9.9385265149882|-9.9385265149882|-9.9385265149882|-9.9385265149882|-9.9728079679068|-9.9997861520512|-10.084508522233|-10.084508522233|-10.084508522233|-10.084508522233|-10.084508522233|-10.084508522233|-10.090699539021|-10.090699539021|-10.090699539021|-10.090699539021|-10.090699539021
06158|100287|/equities/minsheng-bank|CHINA_A50||||||3.7999633614216|3.7999633614216|3.7999633614216|3.767737077783|3.7174855460838|-3.8828348215023|-3.8828348215023|-3.8828348215023|-3.8828348215023|-3.8828348215023|-3.8828348215023|-3.8828348215023|-3.8828348215023|-3.884260925496|-3.8864641876978|-3.8864641876978|-3.8864641876978|-3.8864641876978|-3.8864641876978|-3.8864641876978|-3.9249601863007|-3.9460668720779|-3.9518989099175|-3.9518989099175|-3.9518989099175|-3.9518989099175|-3.9687979770736|-3.9687979770736|-3.9687979770736|-3.9687979770736|||-3.9687979770736|-3.9687979770736|-3.9687979770736|-3.9687979770736|-3.9687979770736|-3.9687979770736|-4.0203311788855|-4.0503678838212|-4.0707446412238|-4.0707446412238|-4.0707446412238|-4.0736050954563|-4.0967834780726|-4.1019816476011|-4.1299795925511|-4.1488662097071|3.9413360771719|3.9413360771719|3.9413360771719|3.9413360771719|3.9413360771719|3.9413360771719|3.9413360771719|3.9413360771719|3.9413360771719|3.9413360771719|3.9413360771719|3.9413360771719|3.9413360771719|3.9413360771719|-4.1583844836757|-4.1583844836757|-4.1583844836757|-4.1583844836757|-4.1583844836757|-4.1583844836757|-4.1583844836757|-4.1583844836757|-4.1583844836757|-4.1583844836757|-4.1583844836757|-4.1583844836757|-4.1583844836757|-4.1583844836757|-4.1799387780058|-4.1799387780058|-4.1799387780058|-4.1799387780058|-4.1799387780058|-4.1799387780058|-4.1799387780058|-4.1799387780058|-4.1799387780058|-4.1799387780058|-4.1799387780058|-4.1799387780058|-4.1799387780058|-4.1799387780058|-4.2155417664094|-4.2155417664094|||||||-4.2517130621323|-4.3057922663566|-4.3108805619209|-4.3259782749778|-4.3340305891719|-4.3340305891719|-4.3340305891719|-4.3781861041169|-4.3781861041169|-4.4302065079058|-4.5257852016384|-4.6514279509578|-4.7102197866128|-4.7102197866128|-4.717123270585|-4.717123270585|-4.7690258826965|-4.7694729529215|-4.7894144546536|-4.8582380890347|-4.866375803892|-4.9298618898835|-4.9644590702133|-4.9644590702133|-4.9655101924557|-5.0136385027533|-5.0136385027533|-5.0136385027533|-5.0136385027533|-5.0136385027533|-5.0207092302778|-5.0352325194124|-5.1013696980745|-5.2009662337072|-5.2421845006686|-5.2443054742558|-5.2443054742558|-5.2443054742558|-5.2443054742558|-5.2443054742558|-5.2443054742558|-5.2443054742558|-5.2443054742558|-5.2764506149008|-5.3532783507985|-5.4225315252589|5.0361555928324|5.0361555928324|5.0361555928324|5.0361555928324|5.0361555928324|5.0361555928324|5.0361555928324|5.0278779000628|5.0278779000628|5.0278779000628|5.0278779000628|5.0278779000628|5.0170863966796|4.8898599182938|4.8898599182938|4.8076221717038|4.6668021427965|4.6070024953259|4.5483362129411|4.5141318870902|4.5141318870902|4.5141318870902|4.5141318870902|4.4706438463002|4.4706438463002|4.4706438463002|4.4706438463002|4.4706438463002|4.4706438463002|4.4706438463002|4.4706438463002|4.4706438463002|4.4407155426641|4.4041281444386|4.3956981745644|4.2891090277481|4.274148029398|4.274148029398|4.274148029398|4.1918312910653||4.1392571002749|4.0908411642476|4.0859345220376|4.0471495547613|4.0064806279234|4.0064806279234|3.9963565743426|3.9963565743426|3.9963565743426|3.9963565743426|3.9963565743426|3.9963565743426|3.9687294602901|3.9280326764353|3.9217028795092|3.9041141071152|3.867904587833|-4.045765110161|-4.045765110161||||-4.045765110161|-4.045765110161|-4.045765110161|-4.045765110161|-4.045765110161|-4.045765110161|-4.045765110161|-4.045765110161|-4.045765110161|-4.045765110161|-4.045765110161|-4.045765110161|-4.045765110161|-4.045765110161|-4.045765110161|-4.045765110161|-4.045765110161|-4.045765110161||-4.077062300043|-4.077062300043|-4.077062300043|-4.077062300043|-4.165069318697|4.032311826117|4.032311826117|4.032311826117|4.032311826117|4.032311826117|4.032311826117|4.032311826117|4.032311826117|4.032311826117|4.032311826117|4.032311826117|4.032311826117|4.032311826117|4.032311826117|4.032311826117|4.032311826117
06159|101097|/equities/china-pacific|CHINA_A50||||||-47.130220620516|-47.130220620516|-47.130220620516|-47.130220620516|-47.130220620516|-47.130220620516|-47.130220620516|-47.130220620516|-47.130220620516|-47.130220620516|-47.130220620516|-47.130220620516|-47.130220620516|-47.130220620516|-47.130220620516|-47.130220620516|-48.066914682789|43.154657763989|43.154657763989|43.154657763989|43.154657763989|43.154657763989|43.154657763989|43.154657763989|43.154657763989|43.154657763989|43.154657763989|43.154657763989|41.852953825561|39.712167645128|||39.293979498051|39.293979498051|39.293979498051|39.293979498051|38.840531715974|38.491892455076|38.491892455076|37.792089748352|37.792089748352|37.533987787001|36.72276282601|36.210849288354|35.675388021877|34.888764773928|34.886797435888|34.886797435888|34.886797435888|34.886797435888|34.132484692938|-37.166357612502|-37.166357612502|-37.166357612502|-37.166357612502|-37.166357612502|-37.166357612502|-37.166357612502|-37.166357612502|-37.166357612502|-37.760471373552|-37.760471373552|-37.760471373552|-37.760471373552|-37.760471373552|-37.760471373552|-37.760471373552|-37.760471373552|-37.760471373552|-37.760471373552|-37.760471373552|-37.760471373552|-37.760471373552|-38.05107967694|-38.303420939262|35.348121625632|35.348121625632|34.981247564654|34.677824428224|34.677824428224|34.677824428224|34.677824428224|34.677824428224|34.677824428224|34.677824428224|34.677824428224|34.677824428224|-37.379277186567|-37.379277186567|-37.379277186567|-37.379277186567|-37.379277186567|||||||-37.379277186567|-37.379277186567|-37.379277186567|-37.379277186567|-37.471973371698|-37.670527511386|-37.763918617862|-37.848243849695|-38.399715575046|-39.309684709781|-39.640760797123|-40.131958212963|-40.690832741291|-40.690832741291|-40.690832741291|-41.0520365318|-41.231151006877|-41.287944579853|-41.639938964593|37.938571051473|37.938571051473|37.938571051473|37.938571051473|37.938571051473|37.938571051473|37.938571051473|37.730632229773|36.932370737888|36.80632836091|36.80632836091|36.80632836091|36.80632836091|36.187587915389|35.980654595658|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.719838215353|35.151973787815|35.151973787815|35.151973787815|34.841160688965|34.841160688965|34.841160688965|34.841160688965|34.841160688965|34.841160688965|34.841160688965|34.841160688965|34.399621656834|33.709579974743|33.65389421357|33.65389421357|33.65389421357|33.65389421357|33.65389421357|33.557104300274|33.283448535882|33.082722697746|32.773420611148|32.773420611148|32.706576973338|32.571197357596|32.476884248987|32.272094279676|32.108265878425||32.108265878425|31.856963477384|31.70440243113|31.675639621107|31.675639621107|31.675639621107|31.675639621107|31.675639621107|31.675639621107|31.675639621107|31.675639621107|31.675639621107|30.831266711915|30.095295931194|30.067551216918|-32.101492292456|-32.101492292456|-32.101492292456|-32.101492292456||||-32.101492292456|-32.285175796855|-32.285175796855|-32.402505117268|-32.402505117268|-32.402505117268|-32.402505117268|-32.402505117268|-32.402505117268|-32.402505117268|-32.402505117268|-32.402505117268|-32.402505117268|-32.402505117268|-32.402505117268|-32.402505117268|-32.402505117268|-32.966117759116||30.649375641883|30.649375641883|30.649375641883|30.649375641883|30.649375641883|30.649375641883|30.649375641883|30.649375641883|30.649375641883|30.649375641883|30.649375641883|30.649375641883|30.649375641883|30.392085936931|30.218678090962|-32.75961869156|-32.75961869156|-32.75961869156|-33.31394131967|-33.31394131967|-33.31394131967
06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50||||||6.0257010832754|6.0257010832754|5.9248783047954|5.9248783047954|5.9181978896767|5.9128138650959|5.9128138650959|5.9128138650959|5.9128138650959|5.9128138650959|5.9128138650959|5.9128138650959|5.9128138650959|5.8931266852557|5.8139808649526|5.8139808649526|5.8139808649526|5.8139808649526|5.8139808649526|5.8139808649526|5.8139808649526|5.8139808649526|5.8139808649526|5.8139808649526|5.8139808649526|5.8139808649526|5.7816347350561|5.7816347350561|5.7816347350561|5.7816347350561|||5.7816347350561|5.6773719511522|-6.0970351404968|-6.0970351404968|-6.0970351404968|-6.0970351404968|-6.0970351404968|-6.0970351404968|-6.0970351404968|-6.0970351404968|-6.0970351404968|-6.0970351404968|-6.0970351404968|-6.0970351404968|-6.1384918853333|-6.1384918853333|-6.1384918853333|-6.1384918853333|-6.1384918853333|-6.1384918853333|-6.1384918853333|-6.1384918853333|-6.1384918853333|-6.1384918853333|-6.1478293467807|-6.1478293467807|5.7643339975818|5.7643339975818|5.7643339975818|5.7643339975818|5.6470378619812|5.5694865896064|5.5227626908441|5.4908473611562|5.4883300758547|5.4883300758547|5.4337003735642|5.4135558371124|5.3561732244025|5.3484676217197|5.3484676217197|5.3484676217197|5.3300606588655|5.3300606588655|5.3300606588655|5.3300606588655|5.3300606588655|5.3184008443944|5.314334322412|5.3020380353477|-5.5186319084824|-5.5186319084824|-5.5186319084824|-5.5186319084824|-5.5186319084824|-5.5186319084824|-5.5186319084824|-5.5186319084824|-5.5186319084824|-5.5186319084824|||||||-5.5186319084824|-5.5534799597728|-5.5849775232725|-5.5856827992216|-5.5856827992216|-5.5856827992216|-5.5929807047066|-5.6360897863371|-5.7134328511538|-5.7304809785752|-5.7805346622366|-5.805038519954|-5.8467093002524|-5.8880103707011|-5.9141111237271|-5.9141111237271|-5.9141111237271|-5.9141111237271|-5.9141111237271|-5.9141111237271|-5.9141111237271|-5.9141111237271|-5.9141111237271|-5.9141111237271|-5.9141111237271|-5.9141111237271|-5.9141111237271|-5.9141111237271|-5.9141111237271|-5.9141111237271|-5.9141111237271|-5.9456790666297|-5.9457544199311|-5.9958973278651|-5.9958973278651|-5.9958973278651|-5.9958973278651|-5.9958973278651|-5.9958973278651|-5.9958973278651|-5.9958973278651|-5.9958973278651|-6.1580684345477|5.7883126575807|5.7883126575807|5.7883126575807|5.7883126575807|5.7883126575807|5.7883126575807|5.7883126575807|5.7181250076668|5.625694670189|-5.87928768642|-5.87928768642|-5.87928768642|-5.87928768642|-5.87928768642|-5.87928768642|-5.87928768642|-5.87928768642|-5.87928768642|-5.87928768642|-5.9080974950531|-5.9208879133609|-5.9208879133609|-5.9208879133609|-5.9309868437877|-5.9738741299433|-5.9756159156824|-5.9756159156824|-5.9756159156824|-6.069573438859|5.7152084180589|5.7152084180589|5.7152084180589|5.7152084180589|5.7152084180589|5.7152084180589|5.6346758812528|5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101||5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101|5.6015353816101|5.5611501156565|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934||||-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934|-5.7905139046934||-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8891883674662|-5.8990982178627|-5.9055478182838|-5.9055478182838|-5.9055478182838
06161|101083|/equities/cn-railway-grp|CHINA_A50||||||5.2336555259377|5.2336555259377|5.2336555259377|5.2336555259377|5.2336555259377|5.2336555259377|5.2336555259377|5.2336555259377|5.2336555259377|5.2336555259377|5.2336555259377|5.2336555259377|5.2336555259377|5.1762350852192|5.1762350852192|-5.6560060439654|-5.6560060439654|-5.6560060439654|-5.6560060439654|-5.6560060439654|-5.6990812514235|5.3711958375476|5.3711958375476|5.3711958375476|5.3674398756581|5.3564125449021|5.3564125449021|-5.5773853126477|-5.5773853126477|-5.5773853126477|||-5.5773853126477|-5.5773853126477|-5.5773853126477|-5.5773853126477|-5.5773853126477|-5.5823867028718|-5.5823867028718|-5.5823867028718|-5.5823867028718|-5.5823867028718|-5.5823867028718|-5.5823867028718|-5.5962800206673|-5.5962800206673|-5.6115465000118|-5.6115465000118|-5.6115465000118|-5.6115465000118|-5.6115465000118|-5.6115465000118|-5.6115465000118|-5.6115465000118|-5.6115465000118|-5.6115465000118|-5.6339403076133|-5.6664408872104|-5.6664408872104|-5.6664408872104|-5.7154900177294|-5.7704195750562|-5.7704195750562|-5.8187994176378|5.5609289557639|5.5609289557639|5.5609289557639|5.5609289557639|5.5609289557639|5.5609289557639|5.5609289557639|5.5609289557639|5.5609289557639|5.5609289557639|5.5609289557639|5.5609289557639|5.5609289557639|5.5609289557639|5.5609289557639|5.5609289557639|5.5609289557639|5.5609289557639|5.5609289557639|5.5609289557639|5.5609289557639|5.5609289557639|5.5609289557639|5.5609289557639|5.5609289557639|5.5609289557639|5.5609289557639|5.3910917940162|||||||-5.7186252139555|-5.7186252139555|-5.7186252139555|-5.7200310964332|-5.7200310964332|-5.7305900011842|-5.7567666012252|-5.7791852904917|-5.7881525099166|-5.7881525099166|-5.7881525099166|-5.7881525099166|-5.7881525099166|-5.7881525099166|-5.7881525099166|-5.7923974526282|-5.7923974526282|-5.7923974526282|-5.8043305887509|-5.8575895112674|-5.8778771605669|-5.8944641972601|-5.8944641972601|-5.8944641972601|-5.8944641972601|-5.8944641972601|-5.8944641972601|-5.8944641972601|-5.8944641972601|-5.8944641972601|-5.9154653226806|-5.9154653226806|-5.9154653226806|-5.969469662771|5.6617126147819|5.6617126147819|5.6617126147819|5.6617126147819|5.6617126147819|5.6617126147819|5.6617126147819|5.6617126147819|5.6617126147819|5.6617126147819|5.6617126147819|5.6617126147819|5.6617126147819|5.6617126147819|5.6617126147819|5.6617126147819|5.6617126147819|5.6199999481247|5.6199999481247|5.6199999481247|5.6199999481247|5.6199999481247|5.6199999481247|5.6099996732126|5.5683331143471|5.5464809086159|5.4860899079989|5.4784333561472|5.472148243433|5.4551647943984|5.4186627218387|5.4186627218387|5.4186627218387|5.4186627218387|5.4157364709798|5.361373965787|-5.6289932697738|-5.6289932697738|-5.6289932697738|-5.6527704364419|-5.7148400567638|-5.7148400567638|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511||-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511||||-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511|-5.7317114767511||-5.8597073112768|-5.8597073112768|-5.8597073112768|-5.9402302144679|-6.0224127211602|-6.0224127211602|-6.0224127211602|-6.0224127211602|-6.0224127211602|-6.0224127211602|-6.0224127211602|-6.0224127211602|-6.0224127211602|-6.0224127211602|-6.0224127211602|-6.0224127211602|-6.0224127211602|-6.0224127211602|-6.0660141219068|-6.0930196061735|-6.0930196061735
06162|101064|/equities/cn-railway-con|CHINA_A50||||||-7.4864894365936|-7.5344327793817|-7.5399252690982|-7.5688059107144|-7.5854409032607|-7.5854409032607|-7.5854409032607|-7.5854409032607|-7.5854409032607|-7.6271566079219|-7.7324773085657|-7.7324773085657|-7.7654656937759|-7.7654656937759|-7.7710731085849|-7.803414615957|-7.803458920801|-7.803458920801|-7.803458920801|-7.803458920801|-7.8713848244961|-7.8713848244961|-7.8713848244961|-7.8713848244961|-7.8713848244961|-7.8713848244961|-7.8713848244961|-7.8713848244961|-7.8713848244961|-7.8713848244961|||-7.8832052429314|-7.917450582517|-7.9281005075736|-7.9281005075736|-7.9281005075736|-7.9281005075736|-7.9281005075736|-7.9281005075736|-7.9281005075736|-7.9281005075736|-7.9281005075736|-7.9281005075736|-7.9281005075736|-7.9281005075736|-7.9281005075736|-7.9281005075736|-7.9281005075736|-7.9371457708436|-7.9371457708436|-7.9371457708436|-7.9371457708436|-7.9371457708436|-7.9371457708436|-7.9371457708436|-7.9651622918533|-7.9812577118662|-7.9812577118662|-7.9812577118662|-7.9947308556004|7.7856921860685|7.7856921860685|7.7856921860685|7.7856921860685|7.7856921860685|7.7856921860685|7.7856921860685|7.7856921860685|7.7856921860685|7.7856921860685|7.7856921860685|7.7856921860685|7.7856921860685|7.7856921860685|7.7856921860685|7.7856921860685|7.7856921860685|7.7856921860685|7.7856921860685|7.7774359064091|7.7636862896093|7.7636862896093|7.7544887810148|7.7544887810148|7.7544887810148|7.7544887810148|7.7544887810148|7.7544887810148|7.7544887810148|7.7544887810148|-8.0768909853566|||||||-8.0768909853566|-8.0768909853566|-8.0848788599028|-8.1170875341643|-8.1572687045719|-8.1572687045719|-8.1619651202787|-8.2027390935276|-8.2557053646406|-8.2557053646406|-8.2557053646406|-8.2557053646406|-8.2557053646406|-8.2557053646406|-8.2557053646406|-8.2557053646406|-8.2557053646406|-8.2557053646406|-8.2557053646406|-8.3374506192032|-8.3687247471022|-8.3687247471022|-8.3687247471022|-8.3687247471022|-8.3687247471022|-8.3687247471022|-8.3687247471022|-8.3687247471022|-8.3687247471022|-8.3687247471022|-8.4080278295066|-8.4198488004151|-8.4198488004151|-8.4591356319729|-8.4591356319729|-8.4591356319729|-8.4591356319729|-8.4591356319729|-8.4591356319729|-8.4591356319729|-8.4793651597666|-8.4793651597666|-8.5037388820302|-8.5897100787308|-8.6813439639571|-8.6953824131757|-8.7770921487576|8.2328046922473|8.2328046922473|8.2328046922473|8.2328046922473|8.2328046922473|8.050514472222|8.050514472222|8.050514472222|8.050514472222|8.050514472222|8.050514472222|7.9889052849077|7.9704501343064|7.8932784610647|7.871420442358|7.8649117276573|7.8376798415078|7.7852457506687|-8.046790027854|-8.046790027854|-8.046790027854|-8.046790027854|-8.046790027854|-8.046790027854|-8.046790027854|-8.046790027854|-8.0764336058797|-8.0793758474722|-8.0793758474722|-8.0793758474722|-8.0793758474722|-8.0793758474722|-8.0793758474722|-8.0793758474722|-8.0793758474722|-8.0793758474722|-8.0793758474722|-8.0793758474722|-8.0793758474722||-8.0793758474722|-8.0793758474722|-8.0793758474722|-8.0926398262861|-8.1073773421052|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393||||-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393|-8.136871905393||-8.3457298528273|-8.3457298528273|-8.3457298528273|-8.3919219188248|-8.47824623103|-8.5298802744352|-8.5298802744352|-8.5298802744352|-8.5298802744352|-8.5298802744352|-8.5298802744352|-8.5298802744352|-8.5298802744352|-8.5298802744352|-8.5298802744352|-8.5298802744352|-8.5298802744352|-8.5298802744352|-8.61320507185|-8.61320507185|-8.61320507185
06163|8575|/equities/china-shenhua|CHINA_A50||||||39.404768706442|39.404768706442|39.078075357147|-42.703631707553|-42.703631707553|-42.703631707553|-42.703631707553|-42.703631707553|-42.703631707553|39.903000779007|39.903000779007|39.903000779007|39.903000779007|39.903000779007|39.903000779007|39.903000779007|39.903000779007|39.903000779007|39.903000779007|39.903000779007|39.903000779007|39.903000779007|39.903000779007|39.903000779007|39.903000779007|39.717223214942|-41.831818612154|-41.831818612154|-41.831818612154|-41.831818612154|||-41.831818612154|-41.831818612154|-41.831818612154|-41.831818612154|-41.831818612154|-41.831818612154|-41.831818612154|-41.831818612154|-41.831818612154|-41.831818612154|-41.831818612154|-41.831818612154|-42.030353581172|-42.109284757753|-42.387203633515|-42.387203633515|-42.99189359582|-43.265993350485|-43.470889560355|-43.470889560355|-43.470889560355|-43.470889560355|-43.470889560355|-43.683765720409|-43.713074285765|-43.901194447698|41.040555011062|41.040555011062|41.040555011062|41.040555011062|41.040555011062|41.040555011062|41.040555011062|41.040555011062|41.040555011062|41.040555011062|41.040555011062|41.040555011062|41.040555011062|41.040555011062|40.901171802181|40.732413528913|40.281013540155|40.149462445438|40.149462445438|40.019273938294|40.019273938294|39.847063734643|39.847063734643|39.733404480211|39.499328278444|39.499328278444|39.499328278444|39.499328278444|38.74091852919|38.328799128706|37.871999820266|37.384443583526|37.351605219353|37.230574501094|||||||37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|37.230574501094|||||||||||36.716522850358|36.716522850358|36.716522850358|36.716522850358|36.716522850358|36.716522850358|36.716522850358|36.716522850358|36.243361223366|-39.358964598029|-39.358964598029|-39.358964598029|-39.700515813131|-39.768754424407|-39.768754424407|-39.768754424407|-40.006393262362|-40.315437551577|-40.421040689768|-41.11449131681|39.332288730271|39.332288730271|39.332288730271|38.868652330646|38.542947118822|38.334502936075|38.334502936075|38.140004211742|38.062780651867|37.989496983557|37.989496983557|37.989496983557|37.989496983557|37.989496983557|37.989496983557|37.989496983557|37.989496983557|37.989496983557|37.989496983557|37.989496983557|37.989496983557|37.989496983557|37.989496983557|37.989496983557||37.989496983557|37.989496983557|37.989496983557|37.989496983557|37.989496983557|37.989496983557|37.989496983557|37.542774612671|37.5180771533|37.5180771533|37.5180771533|37.5180771533|37.018418915112|36.692208028423|36.692208028423|36.692208028423|36.692208028423|36.692208028423|36.692208028423||||36.692208028423|36.692208028423|36.692208028423|36.692208028423|36.692208028423|36.692208028423|36.692208028423|36.692208028423|36.692208028423|36.692208028423|36.692208028423|36.692208028423|36.692208028423|36.692208028423|36.692208028423|36.692208028423|36.692208028423|36.692208028423||36.692208028423|36.656344864752|36.572047416795|36.027274441309|35.988736499469|35.988736499469|35.681929443854|35.419364980612|-37.564050147961|-37.564050147961|-37.564050147961|-37.564050147961|-37.564050147961|-37.564050147961|-37.564050147961|-37.564050147961|-37.564050147961|-37.564050147961|-37.564050147961|-37.564050147961|-37.564050147961
06164|101103|/equities/china-state-co-ss|CHINA_A50||||||-5.232414767793|-5.232414767793|-5.232414767793|-5.232414767793|-5.232414767793|-5.232414767793|-5.232414767793|-5.232414767793|-5.232414767793|-5.232414767793|-5.232414767793|-5.232414767793|-5.2442359476869|-5.2442359476869|-5.2442359476869|-5.2442359476869|-5.2442359476869|-5.2442359476869|-5.2442359476869|-5.2442359476869|-5.2841801503049|-5.2841801503049|-5.2964783715339|-5.2964783715339|-5.2964783715339|-5.2964783715339|-5.2964783715339|-5.2964783715339|-5.2964783715339|-5.2964783715339|||-5.3216426159641|-5.3509581381729|-5.3509581381729|-5.3509581381729|-5.3509581381729|-5.3509581381729|-5.3509581381729|-5.3509581381729|-5.3509581381729|-5.3509581381729|-5.3509581381729|-5.3509581381729|-5.3624425144683|-5.3624425144683|-5.3624425144683|-5.3624425144683|-5.3848050025675|-5.3848050025675|-5.3848050025675|-5.3848050025675|-5.3848050025675|-5.3848050025675|-5.3848050025675|-5.3848050025675|-5.4242280222281|-5.4552534661143|-5.4552817169659|-5.4564240579067|-5.4921377372144|-5.4944293292214|-5.4944293292214|-5.5249215002247|-5.5826903841438|-5.6218779905573|-5.6448645706459|-5.6504051812803|-5.6524757024579|-5.6524757024579|-5.6699728829919|-5.6813246329698|-5.6813246329698|-5.7277463375385|-5.7277463375385|-5.8302737274496|5.471573930623|5.471573930623|5.471573930623|5.471573930623|5.4556375141959|5.4195972146834|-5.674613476115|-5.674613476115|-5.674613476115|-5.674613476115|-5.674613476115|-5.674613476115|-5.674613476115|-5.674613476115|-5.674613476115|-5.674613476115|||||||-5.674613476115|-5.674613476115|-5.7045706646504|-5.7221511234176|-5.7221511234176|-5.7221511234176|-5.7221511234176|-5.7221511234176|-5.7221511234176|-5.7221511234176|-5.7221511234176|-5.7221511234176|-5.7221511234176|-5.7221511234176|-5.7221511234176|-5.7221511234176|-5.7221511234176|-5.7221511234176|-5.7221511234176|-5.7221511234176|-5.7221511234176|-5.7221511234176|-5.7221511234176|-5.7221511234176|-5.7221511234176|-5.7221511234176|-5.7221511234176|-5.7221511234176|-5.7221511234176|-5.7221511234176|-5.7690565706769|-5.802840749586|-5.8148229830402|-5.8636920974142|-5.8702133811719|-5.9151369152492|-5.9151369152492|-5.9151369152492|-5.9151369152492|-5.9283221301645|-5.9283221301645|-5.9283221301645|-5.9720247119897|-6.0128055513163|-6.0675374887926|-6.0675374887926|-6.1078191490683|-6.1314112194757|-6.1314112194757|-6.1314112194757|-6.1314112194757|-6.1314112194757|-6.1314112194757|-6.1314112194757|5.8858962280546|5.8858962280546|5.8858962280546|5.8858962280546|5.8226624046204|5.76573613335|5.7297070362977|5.710229911055|5.6785887233039|5.6267653561985|5.5867751900787|5.5867751900787|5.5867751900787|5.5867751900787|5.5797504390207|5.5591670103567|5.5262963581634|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714||5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.5226880563714|5.4690979866427|5.3945533068359|5.3494146923551|5.3494146923551|5.3494146923551|5.3254606304709|5.272881329379||||5.272881329379|5.272881329379|5.25726120011|5.25726120011|5.2221743797567|5.2221743797567|5.1957493066023|5.1952771344924|5.1830855651194|5.1350954156776|5.0684392034632|-5.4020572247367|-5.4020572247367|-5.4020572247367|-5.4020572247367|-5.4020572247367|-5.4020572247367|-5.4020572247367||-5.5013052816573|-5.5013052816573|-5.5020056163143|-5.5766729154929|-5.5831741001725|-5.5831741001725|-5.5831741001725|-5.5831741001725|-5.5831741001725|-5.5831741001725|-5.5831741001725|-5.5831741001725|-5.5831741001725|-5.5831741001725|-5.5831741001725|-5.5831741001725|-5.5831741001725|-5.5831741001725|-5.6546377767589|-5.6919448524872|-5.6919448524872
06165|100310|/equities/united-network|CHINA_A50||||||-5.0488972461009|-5.0782190203428|-5.1013542678356|-5.1037272376484|-5.112474591938|-5.1260828523805|-5.1306580325913|-5.1306580325913|-5.1346201389974|-5.229022393618|-5.3251788642859|-5.3251788642859|-5.3251788642859|-5.3251788642859|-5.3646653820526|-5.3646653820526|-5.3746280857204|-5.3879200295474|-5.4210224500261|-5.455024810959|-5.5211388494451|5.1974497610785|5.1974497610785|5.1974497610785|5.1974497610785|5.0832771785234|-5.2513718238045|-5.2513718238045|-5.2513718238045|-5.2513718238045|||-5.2513718238045|-5.2513718238045|-5.2770797533646|-5.2911999802739|-5.2968857213344|-5.2968857213344|-5.2968857213344|-5.3076621758548|-5.3076621758548|-5.3076621758548|-5.3085336581679|-5.3085336581679|-5.3700374382306|-5.3822638742977|-5.4225153915147|-5.4327948879379|-5.4881053579271|5.3037836557099|5.3037836557099|5.3037836557099|5.3037836557099|5.3037836557099|5.3037836557099|5.3037836557099|5.3037836557099|5.3037836557099|5.3037836557099|5.3037836557099|5.3037836557099|5.3037836557099|5.3037836557099|5.3037836557099|5.3037836557099|5.3037836557099|5.3037836557099|5.3037836557099|5.3037836557099|5.2942042091896|5.2585602843552|5.2434964605112|5.2434964605112|5.2434964605112|5.2434964605112|5.2434964605112|5.2434964605112|5.2434964605112|5.2434964605112|5.2434964605112|5.2434964605112|5.2434964605112|5.2183295563349|5.2033188244351|5.2033188244351|5.2033188244351|5.2033188244351|5.2033188244351|5.2033188244351|5.2033188244351|5.2033188244351|5.199110029803|||||||5.199110029803|5.199110029803|5.199110029803|5.199110029803|5.199110029803|5.199110029803|5.199110029803|5.199110029803|5.199110029803|5.199110029803|5.199110029803|5.199110029803|5.199110029803|5.1740245891038|-5.7625587685849|-5.7625587685849|-5.7625587685849|-5.7625587685849|-5.8311762527124|5.3961827188901|5.3961827188901|5.3961827188901|5.3961827188901|5.3961827188901|5.3961827188901|5.3961827188901|5.380758461044|5.3619537714297|5.3062000319786|5.3062000319786|5.3062000319786|5.3062000319786|5.3062000319786|5.3062000319786|5.3062000319786|5.3062000319786|5.3062000319786|5.3062000319786|5.3062000319786|5.3062000319786|5.3062000319786|5.3062000319786|5.3062000319786|5.3062000319786|5.3062000319786|5.3062000319786|5.3062000319786|5.3062000319786|5.3062000319786|5.3062000319786|5.2632098547994|5.2632098547994|5.2600384367741|5.2600384367741|5.2600384367741|5.2600384367741|-5.4374895834528|-5.4374895834528|-5.4374895834528|-5.4374895834528|-5.4374895834528|-5.4374895834528|-5.4374895834528|-5.4374895834528|-5.4374895834528|-5.4374895834528|-5.4374895834528|-5.4374895834528|-5.4374895834528|-5.4374895834528|-5.4374895834528|-5.4374895834528|-5.4374895834528|-5.4610994947842|-5.4638261102915|-5.4638261102915|-5.4638261102915|-5.4681401013534|-5.5051555632663|-5.5429506830719|-5.5685097167885|-5.5685097167885|-5.5685097167885|-5.5685097167885|-5.5685097167885|-5.5694554591616||-5.6066953994182|-5.6066953994182|-5.6066953994182|-5.6066953994182|-5.6066953994182|-5.6066953994182|-5.6066953994182|-5.6066953994182|-5.6066953994182|-5.6066953994182|-5.6066953994182|-5.6066953994182|-5.6066953994182|-5.6066953994182|-5.6066953994182|-5.6066953994182|-5.6066953994182|-5.6066953994182|-5.6066953994182||||-5.6066953994182|-5.6252171570888|-5.6285745098448|-5.6423051041868|-5.664783257302|-5.715870400332|-5.7356916890391|-5.7356916890391|-5.7356916890391|-5.7356916890391|-5.7356916890391|-5.7356916890391|-5.7356916890391|-5.7356916890391|-5.7356916890391|-5.7356916890391|-5.7356916890391|-5.7356916890391||-5.9654218809408|-5.9654218809408|-5.9726907562991|-5.9902121040314|-6.046346846895|-6.1303853896775|-6.1543169979164|-6.1964632674399|-6.2566258558899|-6.3268065065443|-6.4097850422395|-6.6508721091497|5.9102994961529|5.9102994961529|5.9102994961529|5.9102994961529|5.9102994961529|5.9102994961529|5.9102994961529|5.9102994961529|5.9102994961529
06166|944122|/equities/vanke-a|CHINA_A50||||||4.5518662249238|4.5518662249238|4.5518662249238|4.5518662249238|4.5518662249238|4.5518662249238|4.5518662249238|4.5518662249238|4.5518662249238|4.5518662249238|4.5518662249238|4.5518662249238|-5.0161491433917|-5.0161491433917|-5.0161491433917|-5.0161491433917|-5.0161491433917|-5.0161491433917|-5.0161491433917|-5.0161491433917|-5.0161491433917|-5.0161491433917|-5.0161491433917|-5.0161491433917|-5.0161491433917|-5.0161491433917|-5.0161491433917|-5.0161491433917|-5.0161491433917|-5.0161491433917|||-5.0161491433917|-5.0618325118818|-5.1448138692421|-5.19479335441|-5.2136593780452|-5.2507326825387|-5.316152736092|-5.316152736092|-5.316152736092|-5.316152736092|-5.316152736092|-5.316152736092|-5.316152736092|-5.316152736092|-5.316152736092|-5.316152736092|-5.316152736092|-5.3820404198734|-5.3820404198734|-5.4833784530525|-5.6098648386933|-5.6931831657597|-5.7540923555371|-5.8595469218356|-5.9783854464538|-6.3170949860687|-6.3613179984497|-6.3613179984497|-6.3613179984497|-6.3613179984497|-6.3613179984497|-6.4720198382721|-6.4788716448532|-6.4788716448532|-6.4788716448532|-6.4788716448532|-6.4788716448532|-6.4788716448532|-6.4788716448532|-6.4981908150499|-6.5202119955294|-6.5841247912769|-6.6029933907521|-6.6029933907521|-6.6488816183951|-6.6587571217116|-6.6891745542482|-6.7596384391736|-6.8023759640534|-6.8493065875193|-6.8609489119948|-6.8609489119948|-6.8609489119948|-6.9488320523833|-7.0331469569311|-7.1284967830562|6.5125947653793|6.5125947653793|6.5125947653793|6.5125947653793|||||||6.5125947653793|6.5125947653793|6.5125947653793|6.5125947653793|6.5125947653793|6.5125947653793|6.5125947653793|6.5125947653793|6.5125947653793|6.5125947653793|6.5125947653793|6.5125947653793|6.5125947653793|6.5125947653793|6.5125947653793|6.5125947653793|6.5125947653793|6.5125947653793|6.5125947653793|6.5125947653793|6.5125947653793|6.5125947653793|6.5125947653793|6.5125947653793|6.5125947653793|6.5125947653793|6.5125947653793|-6.7463020826397|-6.7463020826397|-6.7463020826397|-6.7463020826397|-6.7463020826397|-6.7463020826397|-6.7463020826397|-6.7463020826397|-6.7642244790459|-6.7668819896557|-6.7668819896557|-6.7762965455544|-6.7762965455544|-6.7762965455544|-6.7762965455544|-6.8453296042031|6.424024703326|6.424024703326|6.424024703326|6.424024703326|6.424024703326|6.377128901087|6.377128901087|6.3535367676109|6.3535367676109|6.3535367676109|6.3535367676109|6.3535367676109|6.3535367676109|6.3535367676109|6.3535367676109|6.3028188489642|6.2544510486099|6.2544510486099|-6.5469063585869|-6.5469063585869|-6.5469063585869|-6.5469063585869|-6.5469063585869|-6.5469063585869|-6.5469063585869|-6.5469063585869|-6.5469063585869|-6.5469063585869|-6.5469063585869|-6.6043404016088|-6.6720447179554|-6.7377767412785|-6.7377767412785|-6.7377767412785|-6.7377767412785|-6.793085028609|-6.8484278275793|-6.853117932368|-6.853117932368|-6.853117932368|-6.853117932368|-6.853117932368|-6.853117932368||-6.9381980112867|-6.9381980112867|-6.9381980112867|-6.9381980112867|-6.9381980112867|-6.9963310219266|-7.0498123144019|-7.1197913989876|-7.1503239059287|-7.180359697324|-7.1865109337502|-7.2760758088439|-7.2760758088439|-7.2760758088439|-7.2760758088439|-7.3045023511091|-7.3045023511091|-7.3045023511091|-7.3045023511091||||-7.3045023511091|-7.3231075611472|-7.3231075611472|-7.3231075611472|-7.3231075611472|-7.3231075611472|-7.3231075611472|-7.3231075611472|-7.3231075611472|-7.3231075611472|-7.3231075611472|-7.3231075611472|-7.3231075611472|-7.3231075611472|-7.3231075611472|-7.3231075611472|-7.3231075611472|-7.3231075611472||6.9879241237357|6.9879241237357|6.9879241237357|6.9879241237357|6.9879241237357|6.9879241237357|6.9879241237357|6.9879241237357|6.9879241237357|6.9879241237357|6.9879241237357|6.9879241237357|6.9879241237357|6.9879241237357|6.9879241237357|6.9879241237357|6.9879241237357|6.9879241237357|6.9879241237357|6.9879241237357|6.9879241237357
06167|100989|/equities/yangtze-power|CHINA_A50||||||-26.744814710356|-26.744814710356|-26.744814710356|-26.744814710356|-26.744814710356|-26.744814710356|-26.744814710356|-26.744814710356|-26.744814710356|-26.744814710356|-26.744814710356|-26.744814710356|-26.744814710356|-26.967571290044|-27.051746933226|-27.140828760204|-27.413142477735|-27.588491849617|-27.591011740319|-27.591011740319|-27.591011740319|-27.644457103535|-27.801385397224|-27.801385397224|-27.801385397224|-27.801385397224|-27.820842683731|-27.820842683731|-27.820842683731|-27.820842683731|||-27.8842704963|-28.025855191473|-28.187616489467|-28.234574686749|-28.285638371291|-28.327374925417|-28.328194925302|-28.391328305131|-28.527501069067|-28.527501069067|-28.527501069067|-28.527501069067|-28.527501069067|-28.527501069067|-28.527501069067|27.866385857109|27.866385857109|27.866385857109|27.866385857109|27.866385857109|27.866385857109|27.866385857109|27.866385857109|27.866385857109|27.866385857109|27.866385857109|27.866385857109|27.866385857109|27.866385857109|27.866385857109|27.866385857109|27.866385857109|27.866385857109|27.866385857109|27.866385857109|27.866385857109|27.708761020771|27.600138012116|27.600138012116|27.548627024748|27.548627024748|27.474586413809|27.432820765637|27.432820765637|27.432820765637|27.432820765637|27.432820765637|27.308689294549|27.274654903116|27.213505998918|27.21075524678|27.21075524678|27.21075524678|27.21075524678|26.990284383188|26.942538089101|26.776152843176|-27.976729004464|-27.976729004464|-27.976729004464|||||||-27.976729004464|-27.976729004464|-27.976729004464|-27.976729004464|-27.976729004464|-27.976729004464|-27.976729004464|-28.093588291364|-28.332319721864|-28.449972288732|-28.449972288732|-28.449972288732|-28.449972288732|-28.449972288732|-28.449972288732|-28.449972288732|-28.449972288732|-28.449972288732|-28.449972288732|-28.449972288732|-28.449972288732|-28.449972288732|-28.449972288732|-28.449972288732|-28.449972288732|-28.449972288732|-28.449972288732|-28.449972288732|-28.449972288732|-28.449972288732|-28.523977836125|-28.523977836125|-28.621087798535|-28.716157830128|-28.716157830128|-28.743589157393|-28.743589157393|-29.011766692588|-29.054308748746|-29.054308748746|-29.054308748746|-29.054308748746|-29.054308748746|-29.258121861908|-29.678791598888|-29.678791598888|-29.794213273362|-29.978569854449|-30.15563346407|-30.469592852296|-30.590102931859|-30.718583674345|-30.718583674345|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.861341712243|29.601481146322|29.601481146322|29.601481146322|29.601481146322|29.601481146322|29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.580179807874||29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.580179807874|29.410198976963|29.049110415213|28.955677459232|28.944087184791|28.631763631905|28.300848518041|28.267927034363|28.267927034363|28.267927034363|28.267927034363|28.267927034363||||28.267927034363|28.267927034363|28.267927034363|28.132696213176|28.058039320625|28.058039320625|28.058039320625|28.058039320625|27.861155233026|27.749944580485|27.749944580485|27.645494766688|27.541681409553|27.541681409553|27.541681409553|27.541681409553|27.049645874981|26.99682921622||26.973698395864|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.129559633915|-28.243955424301|-28.26162614682|-28.26162614682|-28.26162614682
06168|100299|/equities/citic|CHINA_A50||||||-29.009452824152|-29.10605907921|-29.300065045931|-29.332449861478|-29.332449861478|-29.332449861478|-29.332449861478|-29.332449861478|-29.332449861478|-29.332449861478|-29.332449861478|-29.332449861478|-29.332449861478|-29.332449861478|-29.332449861478|-29.332449861478|-29.476482539646|-29.476482539646|-29.521027112292|-29.521027112292|-30.026696761766|-30.114638619901|-30.114638619901|28.379425451096|28.379425451096|28.379425451096|28.379425451096|28.379425451096|28.379425451096|27.838473588362|||27.838473588362|27.838473588362|27.838473588362|27.838473588362|27.569416132387|27.362683392031|27.353537454057|27.313620431461|27.313620431461|27.313620431461|27.313620431461|27.313620431461|27.313620431461|27.313620431461|27.313620431461|27.313620431461|27.313620431461|27.313620431461|-28.37441796722|-28.37441796722|-28.484909687462|-28.656566895845|-28.718908744833|-28.718908744833|-28.788161717937|-28.788161717937|-28.788161717937|-28.788161717937|-29.259623698709|-29.552499334898|-29.552499334898|-29.607221436596|-29.800801727612|-30.180890583815|-30.382101721037|-30.420112179903|-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|||||||-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|-30.518949816091|-30.904388557389|-31.370986552718|-31.641556791236|-31.641556791236|-31.641556791236|-31.641556791236|-31.641556791236|-31.8061731698|-31.950748165657|29.542803969257|29.542803969257|29.542803969257|29.542803969257|29.542803969257|29.542803969257|29.542803969257|29.542803969257|29.542803969257|29.542803969257|29.267073718707|29.267073718707|29.267073718707|29.267073718707|29.267073718707|28.384527091627|28.190030076376|28.15757789002|28.15757789002|28.15757789002|28.15757789002|28.15757789002|28.15757789002|28.15757789002|28.15757789002|28.15757789002|28.15757789002|28.15757789002|28.15757789002|28.15757789002|28.09230920326|28.05812106145|27.772356722229|27.210396896328|27.077662612029|26.94276340726|26.94276340726|26.94276340726|26.94276340726|26.94276340726|26.94276340726|26.466403412852|26.461560169892|26.341177216323|26.194553952844|26.194553952844|26.194553952844|26.194553952844|26.194553952844|26.194553952844|26.194553952844|26.141170613667|25.846302050905|25.317018807575|25.317018807575|25.317018807575|25.317018807575|25.317018807575|25.317018807575|25.117403659335|25.117403659335|25.117403659335|25.117403659335|25.117403659335|25.117403659335|25.098443309218|25.098443309218|25.098443309218|25.098443309218||25.098443309218|25.098443309218|25.098443309218|25.098443309218|25.098443309218|25.098443309218|25.098443309218|25.098443309218|25.098443309218|25.098443309218|25.098443309218|25.098443309218|25.098443309218|24.907713986933|24.752371705118|-26.152530027246|-26.152530027246|-26.152530027246|-26.152530027246||||-26.152530027246|-26.152530027246|-26.152530027246|-26.152530027246|-26.152530027246|-26.152530027246|-26.152530027246|-26.152530027246|-26.152530027246|-26.152530027246|-26.152530027246|-26.152530027246|-26.152530027246|-26.152530027246|-26.152530027246|-26.152530027246|-26.152530027246|-26.378921960035||-27.70039789549|-27.70039789549|-27.794329986213|-27.89036661744|-28.167074167727|-28.265081365901|-28.352869095624|-28.528742435045|-28.53827699783|-28.53827699783|-28.53827699783|-28.53827699783|-28.53827699783|-28.53827699783|-28.53827699783|-28.53827699783|-28.53827699783|-28.53827699783|-28.53827699783|-28.53827699783|-28.53827699783
06169|101113|/equities/csr-corp|CHINA_A50||||||-6.6707602103364|-6.7070298433499|-6.7070298433499|-6.7070298433499|-6.7070298433499|-6.7070298433499|-6.7070298433499|-6.7070298433499|-6.7070298433499|-6.7513368931267|-6.7513368931267|-6.7513368931267|-6.8542633417418|-6.918070409383|-7.0228559150581|-7.0926178179719|-7.1321086631986|-7.1321086631986|-7.1321086631986|-7.1321086631986|-7.1321086631986|-7.1321086631986|-7.1321086631986|-7.1321086631986|-7.1321086631986|-7.1321086631986|-7.1321086631986|-7.1321086631986|-7.1321086631986|-7.1321086631986|||-7.1321086631986|-7.1645651908686|-7.1719039044487|-7.1719039044487|-7.1719039044487|-7.1719039044487|-7.1719039044487|-7.1719039044487|-7.1719039044487|-7.1719039044487|-7.1719039044487|-7.1719039044487|-7.3119208879739|-7.3119208879739|-7.3119208879739|-7.3119208879739|-7.3576899179121|-7.4114072774541|-7.4114072774541|-7.4193412434935|-7.4676013403336|-7.478445760983|-7.5493844003343|-7.597649438609|-7.6073880807441|-7.6309868114835|-7.6599851468808|-7.7355388645338|-7.7955988517522|-7.9106654448773|-8.0029616403873|-8.0621795707604|-8.1069298415328|7.6226711536465|7.6226711536465|7.6226711536465|7.6226711536465|7.6226711536465|7.6226711536465|7.6226711536465|7.6226711536465|7.6226711536465|7.6226711536465|7.6226711536465|7.6226711536465|7.5468566180399|7.504285070756|7.4964278510974|7.4799201280724|7.4010222522033|7.3822469278191|7.3659132451911|7.3659132451911|7.3659132451911|7.3659132451911|7.2482366794899|7.2461889950274|7.2461889950274|7.2461889950274|7.1173323780223|||||||-7.7390752467928|-7.7390752467928|-7.7667503261364|-7.8325002087263|7.3980330438381|7.3980330438381|7.3980330438381|7.3980330438381|7.3980330438381|7.3980330438381|7.3980330438381|7.3980330438381|7.3980330438381|7.3980330438381|7.3980330438381|7.3980330438381|7.3980330438381|7.3980330438381|7.3980330438381|7.3980330438381|7.3980330438381|7.3980330438381|7.3980330438381|7.3980330438381|7.3980330438381|7.3980330438381|7.3980330438381|7.1339255406863|-7.6115769126607|-7.6115769126607|-7.6115769126607|-7.6404035330055|-7.6404035330055|-7.64412326094|-7.64412326094|-7.64412326094|-7.64412326094|-7.64412326094|-7.64412326094|-7.64412326094|-7.64412326094|-7.64412326094|-7.7062479045268|7.3862285707405|7.3862285707405|7.3862285707405|7.3862285707405|7.3862285707405|7.3862285707405|7.3862285707405|7.3402541317333|7.2575045071034|7.2078123014975|7.2078123014975|7.2078123014975|7.2078123014975|7.2078123014975|7.005346872388|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941||6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9857979698941|6.9775530148396|6.9762261732133|6.9762261732133|6.9762261732133|6.9762261732133|6.9762261732133|6.9475012394273|6.9475012394273|6.9033347867687|6.8414830656802|6.8010923301683|6.7456583618572|6.7047014088605||||6.7047014088605|6.6974460119643|6.6445010172778|6.6445010172778|6.6133347338498|6.5770385338267|6.5417093516942|6.5357882183521|6.5019871042535|6.4783190937357|6.4097990693336|6.4056762693285|6.4056762693285|6.4056762693285|6.4056762693285|6.3051960995859|-7.0724123580139|-7.0724123580139||-7.3299025808089|-7.4137809314455|-7.4530897182585|-7.5928777370587|-7.7169902961913|-7.7169902961913|-7.7169902961913|-7.7169902961913|-7.7169902961913|-7.7169902961913|-7.7169902961913|-7.7169902961913|-7.7169902961913|-7.7169902961913|-7.7169902961913|-7.7169902961913|-7.7711003534731|-7.7805874952228|-7.7805874952228|-7.7805874952228|-7.7805874952228
06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH||||||34.9030627189|34.9030627189|34.9030627189|34.9030627189|34.9030627189|34.9030627189|34.694516387021|-36.738004623785|-36.738004623785|-36.738004623785|-36.738004623785|-36.738004623785|-36.738004623785|-37.118337775749|-37.226486366636|-37.597209473061|-37.954119068172|-38.234024425112|-38.509597985051|-38.509597985051|36.938862019639|36.938862019639|36.938862019639|36.938862019639|36.938862019639|36.938862019639|36.938862019639|36.938862019639|36.659291353337|36.421470568627|||36.421470568627|36.421470568627|36.421470568627|36.421470568627|36.421470568627|36.421470568627|36.421470568627|36.300523252454|36.149470297459|-37.552925279463|-37.552925279463|-37.552925279463|-37.552925279463|-37.552925279463|-37.563249352601|-37.719983580059|-37.719983580059|-37.719983580059|-37.719983580059|-37.749425784687|-38.022139964214|-38.335340420101|-38.335340420101|-38.335340420101|-38.335340420101|-38.460375167368|-38.489861754839|-38.763735113612|-38.945566712649|-38.945566712649|-38.945566712649|-38.945566712649|-38.945566712649|-38.945566712649|-38.945566712649|-38.945566712649|-38.945566712649|-38.945566712649|-38.945566712649|-38.945566712649|-38.945566712649|-39.364519714019|-39.507058583539|-39.507058583539|-39.776734099169|-39.816369305473|-40.071522247373|-40.233913328448|-40.303412145792|-40.303412145792|-40.627124674253|-40.713340391025|-40.713340391025|-40.713340391025|-40.713340391025|-40.713340391025|-40.713340391025|-40.713340391025|-40.713340391025|-40.713340391025|||||||-40.713340391025|-40.713340391025|-40.713340391025|-40.781488857121|-41.189988305669|-41.774985819504|-41.881127871805|39.64403934325|39.64403934325|39.64403934325|39.64403934325|39.64403934325|39.64403934325|39.64403934325|39.64403934325|39.64403934325|39.64403934325|39.64403934325|39.64403934325|39.64403934325|39.64403934325|39.64403934325|39.64403934325|39.64403934325|39.64403934325|39.64403934325|39.011153325386|38.41128191346|38.27531384753|-39.604188879546|-39.604188879546|-39.604188879546|-39.604188879546|-39.604188879546|-39.604188879546|-39.604188879546|-39.604188879546|-39.604188879546|-39.631321545239|-39.652416732407|-39.652416732407|-39.652416732407|-39.829351984236|38.275645473896|38.275645473896|38.275645473896|38.275645473896|38.275645473896|38.275645473896|-39.856819596882|-39.856819596882|-39.856819596882|-39.856819596882|-39.856819596882|-39.856819596882|-39.882577753724|-40.177864552274|-40.325262353174|-40.325262353174|-40.400941091987|-40.400941091987|-40.416045301725|-40.660048716123|-40.774499302501|-40.854989515627|-40.854989515627|-40.854989515627|-40.854989515627|-40.854989515627|-40.854989515627|-40.854989515627|-40.854989515627|-41.486656704308|-42.083505779241|-42.937784784077|-43.094980260765|-43.094980260765|-43.598311977293|-43.955347675643|-44.445943031666|-44.642159949803|-45.194622793754|42.145767166024|42.145767166024|42.145767166024|42.145767166024||42.145767166024|42.145767166024|42.145767166024|42.145767166024|42.145767166024|41.84696446724|41.456628177643|40.974031817119|40.642814622102|40.322016170487|40.283378000183|40.283378000183|40.283378000183|40.283378000183|40.283378000183|40.25330544686|40.25330544686|40.047561446558|39.971218714211||||39.971218714211|39.971218714211|39.971218714211|39.971218714211|39.971218714211|39.971218714211|39.971218714211|39.971218714211|39.971218714211|39.971218714211|39.778017928306|39.237244846759|39.016937099494|38.822153553474|38.580170826899|37.972965669618|-41.903683191482|-41.903683191482||-42.549358491127|-42.549358491127|-42.549358491127|-42.549358491127|-42.549358491127|-42.549358491127|-42.549358491127|-42.549358491127|-42.549358491127|-42.691810018463|-42.691810018463|-42.691810018463|-42.691810018463|-42.691810018463|-42.691810018463|-42.691810018463|-42.939458043486|-42.939458043486|-42.939458043486|-42.939458043486|-42.939458043486
06171|1076874|/equities/foxconn|CHINA_A50||||||-60.755978577922|-60.755978577922|-60.755978577922|-60.755978577922|-60.755978577922|-60.755978577922|-60.755978577922|-61.312197148347|-62.644107433982|-64.031787021102|-64.407540753088|-66.358475734846|-66.358475734846|-66.358475734846|-66.358475734846|-66.551937196504|-66.551937196504|-66.551937196504|-66.551937196504|-66.801291118776|-66.801291118776|-66.801291118776|-66.84476835056|-67.719741204534|-67.724478328605|-67.724478328605|-67.724478328605|-67.724478328605|-67.724478328605|-67.724478328605|||-67.724478328605|-67.724478328605|-67.724478328605|-67.724478328605|-67.724478328605|-67.724478328605|-67.724478328605|-67.724478328605|-67.724478328605|-68.833308101119|-69.258281254991|-69.258281254991|-69.401645407322|-69.401645407322|-69.401645407322|-69.401645407322|-69.401645407322|-69.401645407322|-69.401645407322|-69.401645407322|-69.401645407322|-69.401645407322|-69.401645407322|-69.401645407322|-69.401645407322|-69.401645407322|-69.401645407322|-70.975160317556|-73.559624889312|-76.577656768066|-76.577656768066|-76.577656768066|-77.33572835205|-77.908033468966|67.794531423524|67.794531423524|67.794531423524|67.794531423524|67.794531423524|67.794531423524|67.794531423524|67.794531423524|67.794531423524|67.794531423524|67.794531423524|67.265594251372|60.813439430371|58.999375941107|56.580133636609|56.580133636609|56.580133636609|56.580133636609|56.580133636609|56.580133636609|56.580133636609|56.580133636609|56.580133636609|56.580133636609|56.580133636609|56.580133636609|||||||56.580133636609|56.580133636609|56.580133636609|56.580133636609|56.580133636609|56.580133636609|53.638480936836|52.979978123584|49.147755454291|47.567784819472|47.567784819472|46.996832923963|46.996832923963|43.588401054926|43.588401054926|43.588401054926|43.588401054926|43.588401054926|43.588401054926|43.588401054926|43.588401054926|43.497112935988|39.668460309735|38.947540892167|38.947540892167|38.947540892167|38.947540892167|38.947540892167|38.947540892167|38.947540892167|37.978935282542|37.521062666271|37.521062666271|37.521062666271|34.627293063638|32.235880588422|31.087063840238|31.087063840238|31.087063840238|30.051777383231|30.051777383231|30.051777383231|30.051777383231|30.051777383231|28.171974310768|27.061637385568|26.154042014237|25.837823718517|24.977582129868|24.845564031883|24.845564031883|24.845564031883|24.845564031883|24.462848610661|24.399832455076|24.271900183792|24.271900183792|24.271900183792|24.271900183792|24.271900183792|22.976554772186|21.503711013793|21.503711013793|20.058567555745|19.512389759085|19.512389759085|19.512389759085|19.500110960622|19.500110960622|19.498969442693|19.498969442693|19.498969442693|19.498969442693|19.498969442693|19.498969442693|19.498969442693|19.498969442693|19.183300211526|18.921999086381|18.887777025436|18.811206007856|18.811206007856|18.723007573968|18.307785977132|18.027041506343|18.027041506343||18.027041506343|18.027041506343|18.027041506343|18.027041506343|18.027041506343|18.027041506343|18.027041506343|18.027041506343|18.027041506343|18.027041506343|18.027041506343|18.027041506343|18.027041506343|17.863379557456|17.623199974525|17.326913523365|17.326913523365|17.223792579096|16.988104107558||||16.628448118302|16.490279272386|16.490279272386|16.490279272386|16.487444086807|16.487444086807|15.841736761305|15.841736761305|15.841736761305|15.841736761305|15.841736761305|15.841736761305|-18.081540630715|-18.081540630715|-18.081540630715|-18.081540630715|-18.223933536098|-19.006592995906||-20.874548019065|-21.145602091041|-21.145602091041|-21.145602091041|-21.50844654318|-21.549939942319|-21.873266564429|-22.199740686483|-22.221379375532|-22.353199005209|-22.666887707272|-22.806253087752|-22.806253087752|-22.806253087752|-22.806253087752|-22.806253087752|-22.813089733056|-22.813089733056|-23.06732186204|-23.263135050466|-23.304280943137
06172|944220|/equities/gree-electric-a|CHINA_A50||||||-39.67729777833|-39.88866424053|-40.157959190663|-40.164955792224|-40.167727666206|-40.167973268044|-40.167973268044|-40.167973268044|-40.167973268044|-40.167973268044|-40.167973268044|-40.167973268044|-40.167973268044|-40.63274779586|-40.871943953611|-41.244937370196|39.835467104254|39.835467104254|39.835467104254|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|||-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.195110379079|-41.422899734554|-41.595387401165|-41.595387401165|-41.595387401165|-41.595387401165|-41.595387401165|-41.595387401165|-41.595387401165|-41.595387401165|-41.595387401165|-41.595387401165|-41.595387401165|-41.595387401165|-41.595387401165|-41.595387401165|-41.595387401165|-41.595387401165|||||||-41.595387401165|-41.595387401165|-41.595387401165|-41.595387401165|-41.688762812682|-41.712512286579|-42.011127348383|-42.206250583286|-42.515279994138|-42.603645361935|-42.767937595618|-43.021597896431|-43.507887772293|-43.582095600467|-43.760106909386|-44.178451180582|-44.25308976954|-44.25308976954|-44.531765045786|-44.976994484618|-44.976994484618|-45.608883294745|-46.371538596334|46.057395730504|46.057395730504|46.057395730504|46.057395730504|46.057395730504|46.057395730504|46.057395730504|46.057395730504|46.057395730504|46.057395730504|46.057395730504|45.93488225461|45.743757772457|-47.833626859204|-47.833626859204|-47.833626859204|-47.833626859204|-47.833626859204|-47.833626859204|-47.833626859204|-48.02514215842|-48.355712534489|-48.416901298697|46.356368833398|46.356368833398|46.356368833398|46.356368833398|45.831990965239|45.831990965239|45.831990965239|45.747211412183|45.734122757107|45.669025955366|45.495583386076|44.959537765331|44.814535548912|44.814535548912|44.814535548912|44.800594359224|44.690659449703|44.551843561735|44.124828036192|-45.988394155543|-45.988394155543|-45.988394155543|-45.988394155543|-45.988394155543|-45.988394155543|-45.988394155543|-45.988394155543|-45.988394155543|-46.29159829651|-46.29159829651|-46.683969088688|-46.683969088688|-46.683969088688|-46.727185112784|-46.887429827396|-47.032701300188|-47.16799990182|44.90811538995|44.90811538995|44.90811538995||44.90811538995|44.90811538995|44.90811538995|44.90811538995|44.90811538995|44.90811538995|44.90811538995|44.792713417698|44.792713417698|44.792713417698|44.792713417698|44.792713417698|44.792713417698|44.792713417698|44.725235053885|44.456373078942|-46.564061588905|-46.564061588905|-46.564061588905||||-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905|-46.564061588905||43.347265117294|43.347265117294|43.347265117294|43.347265117294|42.967517288665|42.846359635549|42.846359635549|42.846359635549|42.292620342261|41.476756777756|41.476756777756|41.476756777756|41.476756777756|41.179173909285|40.749081782344|-43.156216982589|-43.156216982589|-43.156216982589|-43.156216982589|-43.156216982589|-43.156216982589
06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH||||||-16.249543268107|-16.249543268107|-16.249543268107|-16.249543268107|-16.249543268107|-16.249543268107|-16.249543268107|-16.249543268107|-16.249543268107|-16.249543268107|-16.249543268107|-16.249543268107|-16.249543268107|-16.496159216456|-16.560177216587|-16.573529916403|-16.63114484747|-16.709605046993|-16.945116701927|-17.036239932209|-17.368045142656|-17.504482274474|-17.504482274474|-17.504482274474|-17.504482274474|-17.504482274474|-17.504482274474|-17.504482274474|-17.504482274474|-17.504482274474|||-17.504482274474|-17.504482274474|-17.504482274474|-17.504482274474|-17.519425185987|-17.587693621128|-17.738641899396|-17.738641899396|-17.738641899396|-17.738641899396|-17.738641899396|-17.738641899396|-17.738641899396|-17.738641899396|-17.738641899396|-17.738641899396|-17.924602580919|-18.031780535263|-18.08586735889|-18.164297582537|-18.266996279723|-18.510769496364|-18.510769496364|-18.510769496364|-18.510769496364|-18.510769496364|-18.510769496364|-18.510769496364|-18.510769496364|-18.570854648398|-18.653726878483|-18.834697209816|-19.034106531652|-19.167740159443|-19.167740159443|-19.167740159443|-19.167740159443|-19.167740159443|-19.167740159443|-19.167740159443|-19.167740159443|-19.233045689719|17.999614868291|17.999614868291|17.999614868291|17.999614868291|17.999614868291|17.999614868291|17.999614868291|17.999614868291|17.999614868291|17.999614868291|17.999614868291|17.999614868291|17.999614868291|17.999614868291|17.999614868291|17.999614868291|17.999614868291|17.999614868291|||||||17.999614868291|17.999614868291|17.999614868291|17.999614868291|17.999614868291|17.999614868291|17.999614868291|17.999614868291|17.999614868291|17.999614868291|17.999614868291|17.999614868291|17.887348768587|17.679276913929|17.264108704108|17.264108704108|17.220445903895|17.220445903895|17.220445903895|17.220445903895|17.220445903895|17.220445903895|17.220445903895|17.220445903895|17.220445903895|17.167161394885|-18.141810282281|-18.141810282281|-18.141810282281|-18.141810282281|-18.220899961846|-18.265308001474|-18.265308001474|-18.415897266551|-18.451552806612|-18.515271025406|-18.515271025406|-18.515271025406|-18.515271025406|-18.515271025406|-18.515271025406|-18.515271025406|-18.626412848087|-18.742126230236|17.382631872928|17.382631872928|17.382631872928|17.382631872928|17.382631872928|17.382631872928|17.001813145519|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.716721981386|16.635801493702|16.434224538867|16.219222379943|16.219222379943|16.219222379943|16.219222379943|16.078579824523||-16.852159306405|-16.852159306405|-16.852159306405|-16.905134680093|-16.905134680093|-17.131462700353|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275||||16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.429424711275|16.167268166367|16.167268166367||16.167268166367|16.167268166367|16.167268166367|16.167268166367|16.167268166367|16.167268166367|16.079339966961|16.079339966961|16.079339966961|16.079339966961|16.079339966961|16.079339966961|16.079339966961|16.079339966961|15.842598899414|15.756776792263|15.755308131879|15.68556652504|-16.714463693648|-16.714463693648|-16.714463693648
06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50||||||-20.943055749927|-21.046706356098|-21.046706356098|-21.046706356098|-21.046706356098|-21.046706356098|-21.046706356098|-21.046706356098|-21.046706356098|-21.130400239099|-21.130400239099|-21.130400239099|-21.234889095215|-21.279322484233|-21.40478036813|-21.40478036813|-21.522628865763|-21.522628865763|-21.70181092744|-21.70367812586|-22.022976657551|-22.304973890165|20.75915461127|20.75915461127|20.75915461127|20.75915461127|20.75915461127|20.75915461127|20.239061255633|19.688640340091|||19.688640340091|19.688640340091|19.688640340091|19.664045581024|19.640605671319|19.61956218339|19.606180229198|19.509088664596|19.491210784454|19.297455193753|19.18046118398|19.18046118398|19.18046118398|19.135345398296|19.135345398296|19.135345398296|19.135345398296|19.135345398296|-20.107554328043|-20.107554328043|-20.107554328043|-20.107554328043|-20.107554328043|-20.107554328043|-20.107554328043|-20.12622699696|-20.12622699696|-20.12622699696|18.788460129936|18.788460129936|18.788460129936|18.788460129936|18.788460129936|18.788460129936|18.757733630294|18.746315490555|18.746315490555|18.746315490555|-19.802158448567|-19.802158448567|-19.802158448567|-19.802158448567|-19.802158448567|-19.802158448567|-19.802158448567|-19.802158448567|-19.802158448567|-19.802158448567|-19.802158448567|-19.802158448567|-19.869036945934|-19.869036945934|-19.869036945934|-19.869036945934|-19.869036945934|-19.869036945934|-19.869036945934|-19.869036945934|-19.869036945934|-19.869036945934|||||||-19.869036945934|-19.869036945934|-19.869036945934|-19.869036945934|-19.869036945934|-19.869036945934|-19.924736464018|-19.924736464018|-20.179152237038|-20.50405781651|-20.738398264784|-20.957916114692|-20.957916114692|-20.957916114692|-20.957916114692|-21.047129575814|-21.086809838707|-21.177567072372|-21.196741284773|-21.661934099645|20.198757144857|20.198757144857|20.198757144857|20.198757144857|20.198757144857|20.198757144857|20.198757144857|19.761396060441|19.647107055954|19.542720889448|19.542720889448|19.542720889448|19.542720889448|19.542720889448|19.542720889448|19.542720889448|19.542720889448|19.542720889448|19.542720889448|19.542720889448|19.542720889448|19.542720889448|19.542720889448|19.542720889448|19.542720889448|19.415245055488|19.340827729229|19.182586963446|18.938985091085|18.882205783918|18.862431558583|18.862431558583|18.862431558583|18.862431558583|18.862431558583|18.862431558583|18.862431558583|18.862431558583|18.462709615776|18.462709615776|18.462709615776|18.462709615776|18.462709615776|18.462709615776|18.462709615776|18.462709615776|18.462709615776|18.462709615776|18.462709615776|18.374677656038|17.778846901386|17.778846901386|17.778846901386|17.778846901386|17.778846901386|17.778846901386|17.778846901386|17.778846901386|17.778846901386|17.778846901386|17.749273796577|17.733637619569|17.586819013571|17.360910663577|17.093789058231|-17.916864671208||-17.916864671208|17.199281997841|17.199281997841|17.199281997841|17.199281997841|17.199281997841|17.199281997841|17.199281997841|17.199281997841|17.199281997841|17.199281997841|17.199281997841|17.068092155635|16.929546992182|16.812274473905|16.761391165815|16.761391165815|16.761391165815|16.555990540277||||16.543878594252|16.459865613351|16.38596062701|16.383845806575|16.280939102676|16.198821810116|-17.062780978239|-17.062780978239|-17.062780978239|-17.062780978239|-17.062780978239|-17.062780978239|-17.062780978239|-17.062780978239|-17.062780978239|-17.062780978239|-17.062780978239|-17.197533424206||16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.932126260645|16.804598496137
06175|944315|/equities/hik-vision-digi-a|CHINA_A50||||||30.664607282698|30.664607282698|30.664607282698|30.664607282698|30.51567230867|30.445685491993|30.445685491993|30.445685491993|30.445685491993|30.445685491993|30.445685491993|30.445685491993|30.445685491993|30.445685491993|30.445685491993|30.445685491993|30.445685491993|30.445685491993|29.676643465727|29.676643465727|29.676643465727|29.676643465727|29.676643465727|29.63955902608|29.63955902608|28.988345514215|28.988345514215|28.988345514215|28.922605923455|-30.351291957292|||-30.351291957292|-30.351291957292|-30.351291957292|-30.351291957292|-30.351291957292|-30.351291957292|-30.351291957292|-30.351291957292|-30.351291957292|-30.351291957292|-30.351291957292|-30.351291957292|-30.855323701868|-30.944804409885|-31.243671659787|-31.36741283664|-31.445910071281|-31.445910071281|-31.445910071281|-31.445910071281|-31.445910071281|-31.445910071281|-31.445910071281|-31.445910071281|-31.524899375602|-31.705999255362|-31.805863386543|-31.805863386543|-32.068181044692|-32.481311911603|-32.687013116435|-32.708348131794|-33.09260829358|30.825382431025|30.825382431025|30.825382431025|30.825382431025|30.825382431025|30.825382431025|30.825382431025|30.825382431025|30.825382431025|30.825382431025|30.825382431025|30.825382431025|30.825382431025|30.825382431025|30.825382431025|30.825382431025|30.825382431025|30.825382431025|30.825382431025|30.825382431025|30.825382431025|30.825382431025|30.825382431025|30.825382431025|30.825382431025|30.825382431025|30.249867765633|||||||-31.634750991651|-31.634750991651|-31.634750991651|-31.634750991651|-31.634750991651|-31.634750991651|-31.634750991651|-31.634750991651|-31.634750991651|-31.634750991651|-31.634750991651|-31.634750991651|-31.634750991651|-31.634750991651|-31.634750991651|-31.634750991651|-31.634750991651|-31.634750991651|-31.843056843886|29.484205230703|29.484205230703|29.484205230703|29.484205230703|29.484205230703|29.484205230703|29.369512221242|29.369512221242|28.890013956389|28.768904234923|28.438772520788|28.438772520788|28.438772520788|27.931662031989|27.931662031989|27.931662031989|27.889741399104|27.889741399104|27.889741399104|27.889741399104|27.889741399104|27.714291242762|27.714291242762|27.714291242762|27.714291242762|27.714291242762|27.714291242762|27.714291242762|27.714291242762|27.502087904107|27.502087904107|27.351208502596|27.300231834855|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.105313022566|-28.252569736852|-28.403965912278|-28.487184482609|-28.515760693059|-28.589734272941|-28.805816019888|-28.950906158945|-29.094465572629|-29.094465572629|-29.094465572629|-29.094465572629|-29.094465572629|-29.094465572629|-29.094465572629||-29.197738257816|-29.20683789127|-29.20683789127|-29.250930413857|-29.3738123678|-29.4117549859|-29.4117549859|-29.4117549859|-29.4117549859|-29.579975640608|-29.579975640608|-29.579975640608|-29.579975640608|-29.579975640608|-29.579975640608|-29.579975640608|-29.579975640608|-29.579975640608|-29.579975640608||||-29.579975640608|-29.579975640608|-29.725527908883|-29.929475098276|-30.150610370869|-30.150610370869|-30.150610370869|-30.150610370869|-30.150610370869|-30.288456408441|-30.454951463209|-30.496309203865|-30.496309203865|-30.496309203865|-30.496309203865|-30.496309203865|-30.496309203865|-30.496309203865||-31.947009849285|-32.297232521613|-32.546369328586|-32.722076802881|-33.084530200595|-33.251144239234|-33.412938141081|31.117807611231|31.117807611231|31.117807611231|31.117807611231|31.117807611231|31.117807611231|30.884784734253|30.723450541962|30.723450541962|30.723450541962|30.723450541962|30.723450541962|30.723450541962|29.755500237664
06176|101084|/equities/icbc-ss|CHINA_A50||||||-7.4948012751639|-7.5825572457909|-7.587670490171|-7.587670490171|-7.587670490171|-7.587670490171|-7.587670490171|-7.587670490171|-7.587670490171|-7.587670490171|-7.587670490171|-7.587670490171|-7.587670490171|-7.587670490171|-7.587670490171|-7.587670490171|-7.6724117299202|-7.8037907569809|-7.8547676105415|-7.8969639163453|-7.955515236903|-8.0096392390093|-8.0096392390093|-8.0096392390093|-8.0096392390093|-8.0096392390093|-8.0345993038637|-8.0889992180381|-8.1338881058731|-8.1738930042931|||-8.1738930042931|-8.1738930042931|-8.1765964335802|-8.1765964335802|-8.204156548556|-8.204156548556|-8.204156548556|-8.204156548556|-8.204156548556|-8.204156548556|-8.204156548556|-8.204156548556|-8.2529518414165|7.8402895543896|7.8402895543896|7.8402895543896|7.8402895543896|7.8402895543896|7.8402895543896|7.8402895543896|7.8402895543896|7.8402895543896|7.8402895543896|7.8402895543896|7.8402895543896|7.8402895543896|7.8402895543896|7.8402895543896|7.8402895543896|7.8402895543896|7.8402895543896|7.8402895543896|7.8402895543896|7.8402895543896|7.7800481464052|7.7800481464052|7.671164899577|7.6552094090315|7.6552094090315|7.6552094090315|7.6552094090315|7.5052326374951|7.4619594531136|7.4619594531136|7.4619594531136|7.4619594531136|7.4619594531136|7.3710659562302|7.3706290786743|7.3384765326182|7.2521960668211|7.1945696327918|7.1945696327918|7.1945696327918|7.1094215357422|-7.580408401841|-7.580408401841|-7.580408401841|-7.580408401841|-7.580408401841|||||||-7.580408401841|-7.580408401841|-7.580408401841|-7.580408401841|-7.580408401841|-7.580408401841|-7.580408401841|-7.5893426952032|-7.7282755234824|-7.7282755234824|-7.7282755234824|-7.7282755234824|-7.7282755234824|-7.7282755234824|-7.7282755234824|-7.7282755234824|-7.7282755234824|-7.7282755234824|-7.7282755234824|-7.7282755234824|-7.7282755234824|-7.7282755234824|-7.7282755234824|-7.7282755234824|-7.8219726194923|-7.8577369205665|-7.8577369205665|-7.8577369205665|-7.8577369205665|-7.8577369205665|-7.8577369205665|-7.8577369205665|-7.8577369205665|-7.8577369205665|-7.8577369205665|-7.8577369205665|-7.8577369205665|-7.8577369205665|-7.8577369205665|-7.8577369205665|-7.8577369205665|-7.8577369205665|-7.8577369205665|-7.8577369205665|-7.8577369205665|-7.8577369205665|-7.8952633001751|-7.9425147747934|-8.0250166230665|-8.0361930947817|-8.0361930947817|-8.1001820293776|7.7034874018926|7.7034874018926|7.7034874018926|7.7034874018926|7.7034874018926|7.7034874018926|7.5816525416129|7.4618361478109|7.3798179896959|7.3614644510093|7.3505599336358|7.3505599336358|7.3505599336358|7.3505599336358|7.3505599336358|7.3505599336358|7.3505599336358|7.2867333708574|7.2685925760059|7.1567694918081|7.0864107891105|7.0126784426396|6.9746427649067|6.9190476331232|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759||6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759|6.9069851406759||||6.9069851406759|6.9069851406759|6.8899836814344|6.8466486970518|6.7996096655101|6.7738265665757|6.7738265665757|6.7738265665757|6.7486961585932|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965||6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965|6.6795115285965
06177|101060|/equities/ind-bank|CHINA_A50||||||-19.558153794431|-19.754615331384|-19.880682972506|-19.881684089382|-19.881684089382|-19.881684089382|-19.881684089382|-19.881684089382|-19.881684089382|-19.881684089382|-19.881684089382|-19.881684089382|-19.881684089382|-20.121316566157|-20.228129534907|-20.527365742995|-20.777073395334|-21.081748339956|-21.100275619631|-21.174195086299|-21.343549608455|-21.57949953528|20.382799770527|20.382799770527|20.382799770527|20.382799770527|20.382799770527|20.382799770527|20.334480094923|20.334480094923|||20.334480094923|20.334480094923|20.334480094923|-21.328154584069|-21.328154584069|-21.328154584069|-21.328154584069|-21.328154584069|-21.328154584069|-21.328154584069|-21.328154584069|-21.328154584069|-21.328154584069|-21.328154584069|-21.328154584069|-21.534060288688|20.488272573978|20.488272573978|20.488272573978|20.488272573978|20.488272573978|20.488272573978|20.488272573978|20.488272573978|20.488272573978|20.488272573978|20.488272573978|20.488272573978|20.488272573978|20.488272573978|20.462801160918|20.462801160918|20.462801160918|20.462801160918|20.349692474307|20.349692474307|20.138487558063|20.138487558063|20.138487558063|20.098503312574|20.098503312574|19.765558676704|-20.837056884394|-20.837056884394|-20.837056884394|-20.837056884394|-20.837056884394|-20.837056884394|-20.837056884394|-20.837056884394|-20.837056884394|-20.837056884394|-20.837056884394|-20.837056884394|-20.837056884394|-20.837056884394|-20.837056884394|-20.837056884394|-20.988951428318|-21.017167762015|||||||-21.239075346229|-21.5013114608|-21.5013114608|-21.5013114608|-21.561826371453|-21.561826371453|-21.561826371453|-21.607028589538|-21.812254704691|-22.065838696401|-22.2820436445|-22.45004770128|-22.679399878128|-22.679399878128|-22.679399878128|-22.691555665978|-22.881728250724|-23.051254147647|-23.051254147647|-23.051254147647|-23.051254147647|-23.395837645131|-23.650093381643|-23.650093381643|-23.650093381643|-23.650093381643|-23.650093381643|-23.650093381643|-23.650093381643|-23.650093381643|-23.650093381643|-23.650093381643|-23.67732675102|-23.841264124874|-23.841264124874|-23.841264124874|-23.841264124874|-23.841264124874|-23.841264124874|-23.841264124874|-23.841264124874|-23.841264124874|-23.841264124874|-23.966403506601|-24.123782394555|-24.200869399338|-24.4554103547|-24.543234579393|-24.918593981342|23.712768921082|23.712768921082|23.712768921082|23.712768921082|23.712768921082|23.712768921082|23.712768921082|23.712768921082|23.712768921082|23.712768921082|23.508075591397|23.493973807573|23.353858819802|22.84873185246|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.797798052233|22.78699799688|22.557776675305|22.465862841166|22.455200918855|22.455200918855|22.128557055462||21.713900151386|21.713900151386|21.713900151386|21.713900151386|21.703888063243|21.703888063243|21.67575661881|21.67575661881|21.67575661881|21.67575661881|21.67575661881|21.67575661881|21.415286670606|21.061428955838|21.017698212514|20.625220532825|-21.621232368154|-21.621232368154|-21.621232368154||||-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154|-21.621232368154||-22.224702360015|21.19998978708|21.19998978708|21.19998978708|21.19998978708|21.19998978708|21.19998978708|21.19998978708|21.19998978708|21.19998978708|21.19998978708|21.03665499261|20.846839529176|20.796487496848|20.519986336491|20.324984436853|20.251093844157|20.214141494755|20.214141494755|20.214141494755|19.987379108009
06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH||||||-27.512593255098|-27.512593255098|-27.512593255098|-27.512593255098|-27.512593255098|-27.512593255098|-27.512593255098|-27.512593255098|-27.512593255098|-27.512593255098|-27.512593255098|-27.512593255098|-27.512593255098|-27.811215914682|-27.986905775021|-28.091006607425|-28.17667383023|-28.321860565829|-28.402623245107|-28.408469594173|-28.54385515126|-28.81095012992|-28.956449754362|-28.956449754362|-28.956449754362|-28.956449754362|-29.012165660466|28.243670810918|28.243670810918|28.243670810918|||28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|28.243670810918|27.814634815035|27.377203194665|27.377203194665|27.340497578573|27.340497578573|27.089998127566|26.637776244069|-28.176604596805|-28.176604596805|-28.176604596805|-28.235754337428|-28.235754337428|-28.235754337428|-28.235754337428|-28.235754337428|-28.390939538231|-28.390939538231|-28.390939538231|-28.390939538231|-28.390939538231|-28.390939538231|-28.390939538231|-28.390939538231|-28.390939538231|-28.390939538231|-28.390939538231|-28.390939538231|-28.390939538231|-28.390939538231|||||||-28.390939538231|-28.390939538231|-28.390939538231|-28.489378099696|-28.670419936992|-28.768799840982|-28.928318765029|27.659512901665|27.659512901665|27.659512901665|27.659512901665|27.659512901665|27.659512901665|27.659512901665|27.659512901665|27.659512901665|27.659512901665|27.659512901665|27.659512901665|27.659512901665|27.659512901665|27.659512901665|27.659512901665|27.179051155091|27.179051155091|27.179051155091|26.907834417556|-28.154084784329|-28.154084784329|-28.154084784329|-28.154084784329|-28.154084784329|-28.154084784329|-28.367316571143|-28.396397708233|-28.396397708233|-28.396397708233|-28.396397708233|-28.547109204725|-28.558561811009|-28.558561811009|-28.558561811009|-28.558561811009|-28.558561811009|-28.558561811009|-28.558561811009|-28.558561811009|-28.558561811009|-28.558561811009|-28.558561811009|-28.558561811009|-28.558561811009|-28.558561811009|-28.558561811009|-28.558561811009|-28.558561811009|-28.609481586498|-28.609481586498|-28.609481586498|-28.609481586498|-28.609481586498|-28.674979595654|-28.909420865899|-28.912134375976|-28.984593725653|-28.992882464166|-29.056371350958|-29.056371350958|-29.056371350958|-29.056371350958|-29.175086828752|-29.175086828752|-29.4164045199|-29.4164045199|-29.611486488929|-29.611486488929|-29.673873749431|-29.701525625317|-29.985028197069|-30.321698852931|-30.617837430708|-30.617837430708|-30.783152794035|29.219856965397|29.219856965397|29.219856965397||29.219856965397|29.219856965397|29.219856965397|29.202618744478|29.166381815462|29.166381815462|28.911953335668|28.911953335668|28.685504151346|28.445005947751|28.369080457179|28.369080457179|28.251703579593|28.251703579593|28.121550441498|28.121550441498|28.121550441498|28.121550441498|28.028211329594||||28.028211329594|27.367607479254|27.367607479254|27.367607479254|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916||27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|27.35316486916|26.944071669943|-28.678276082648|-28.678276082648|-28.678276082648|-28.678276082648|-28.678276082648|-28.678276082648
06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH||||||-61.287639162663|-61.287639162663|-61.287639162663|-61.287639162663|-61.287639162663|-61.287639162663|-61.287639162663|-61.287639162663|-61.287639162663|-61.287639162663|-61.287639162663|-61.287639162663|-61.287639162663|-62.023489340283|-62.831097452881|-63.840663531358|-64.132959369084|-64.797733098557|-65.60470388365|60.589718614792|60.589718614792|60.589718614792|60.589718614792|60.589718614792|59.723795545915|59.723795545915|59.723795545915|59.723795545915|-63.351269989702|-63.351269989702|||-63.351269989702|-63.764743890467|-64.328810778058|-64.328810778058|-64.328810778058|-64.328810778058|-64.328810778058|-64.328810778058|-64.328810778058|-64.328810778058|-64.328810778058|-64.40368068527|-64.71476786479|-64.71476786479|-64.71476786479|-64.71476786479|-64.71476786479|-64.71476786479|-64.71476786479|-64.71476786479|-64.71476786479|-64.71476786479|-64.71476786479|-64.71476786479|-64.71476786479|-64.71476786479|-64.71476786479|-64.71476786479|-64.71476786479|-65.509188788297|-65.934652267962|-66.641218117181|-66.641218117181|-66.641218117181|-66.641218117181|-66.641218117181|-66.641218117181|-66.646352480191|-67.450947971628|-67.717163531301|-67.880738435319|-68.771929831561|-69.699539039438|-69.699539039438|-69.699539039438|-70.161158930268|-71.185728906488|-71.532790083093|-71.532790083093|-71.532790083093|-72.994213204033|-72.994424743994|-72.994424743994|-72.994424743994|-72.994424743994|-72.994424743994|-73.593809043416|65.523450405667|65.523450405667|65.523450405667|||||||65.523450405667|65.523450405667|65.523450405667|65.523450405667|64.538608717535|64.538608717535|64.538608717535|64.538608717535|64.538608717535|64.538608717535|64.538608717535|64.538608717535|64.538608717535|64.538608717535|64.538608717535|64.538608717535|64.538608717535|63.724335834778|63.724335834778|63.724335834778|62.618704024727|60.983000216412|60.313551644365|60.313551644365|60.313551644365|60.313551644365|59.931173037467|59.131855539677|58.749890982924|58.749890982924|58.749890982924|58.749890982924|58.749890982924|58.749890982924|58.749890982924|58.749890982924|58.749890982924|58.749890982924|58.749890982924|58.749890982924|58.749890982924|58.749890982924|58.749890982924|58.749890982924|58.749890982924|58.749890982924|56.360989345243|54.339667010144|54.339667010144|54.339667010144|54.339667010144|54.339667010144|54.339667010144|53.443909909789|53.443909909789|52.927541700824|52.927541700824|52.927541700824|52.777823094775|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235||51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|51.135717338235|50.526907543243|50.028788464931|49.208653231095|48.897393513201|48.633214421271|47.932348232154|47.932348232154|47.932348232154|47.932348232154|47.140304706572|47.140304706572|46.879784422979||||46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173|46.84833090173||46.84833090173|46.84833090173|46.23870173943|45.699113332033|45.185681513945|43.207569733568|-47.975047474082|-47.975047474082|-47.975047474082|44.3907976916|44.3907976916|44.3907976916|44.3907976916|44.3907976916|44.3907976916|44.3907976916|44.3907976916|44.3907976916|44.3907976916|44.3907976916|44.3907976916
06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH||||||1432.1178684163|1432.1178684163|1432.1178684163|1432.1178684163|1432.1178684163|1432.1178684163|1432.1178684163|1400.4326413393|1365.0074188709|1340.9015130467|1328.9883619355|1300.3681994596|-1392.0042602575|-1393.3686774661|-1393.3686774661|-1393.3686774661|-1403.4807543677|-1413.9519571642|-1426.1838220336|-1430.6956515125|-1430.6956515125|-1430.6956515125|-1430.6956515125|-1430.6956515125|-1430.6956515125|-1430.6956515125|-1430.6956515125|-1430.6956515125|-1430.6956515125|-1430.6956515125|||-1430.6956515125|-1438.4629485664|-1442.5797989802|-1442.5797989802|-1442.5797989802|-1442.5797989802|-1442.5797989802|-1442.5797989802|-1442.5797989802|-1442.5797989802|-1442.5797989802|-1442.5797989802|-1442.5797989802|-1442.5797989802|-1442.5797989802|-1442.5797989802|-1459.0847457202|-1471.9852183468|1421.3421376866|1421.3421376866|1421.3421376866|1421.3421376866|1421.3421376866|1421.3421376866|1421.3421376866|1421.3421376866|1421.3421376866|1421.3421376866|1421.3421376866|1421.3421376866|1421.3421376866|1421.3421376866|1415.7230931576|1415.7230931576|1415.7230931576|1415.7230931576|1405.6729653814|1405.6729653814|1405.6729653814|1405.6729653814|1405.6729653814|1405.6729653814|1405.6729653814|1405.6729653814|1405.6729653814|1405.6729653814|1405.6729653814|1405.6729653814|1405.6729653814|1405.6729653814|1405.6729653814|1405.6729653814|1405.6729653814|1405.6729653814|1405.6729653814|-1481.1498475202|-1481.1498475202|-1481.1498475202|-1496.7789858046|-1496.7789858046|||||||-1500.327106778|-1500.327106778|-1500.327106778|-1503.9795544061|-1512.7711940776|-1516.0090904247|1452.6913870715|1452.6913870715|1452.6913870715|1452.6913870715|1452.6913870715|1452.6913870715|1452.6913870715|1446.8859650187|1440.6215990442|1432.6747957761|1432.6747957761|1432.6747957761|1432.6747957761|1432.6747957761|1432.6747957761|1432.6747957761|1432.6747957761|1432.6747957761|1432.6747957761|1432.6747957761|1425.2453242998|-1469.3199060571|-1469.3199060571|-1469.3199060571|-1469.3199060571|-1469.3199060571|-1469.3199060571|-1469.3199060571|-1469.3199060571|-1469.3199060571|-1469.3199060571|-1469.3199060571|-1473.3465671684|-1473.7421758194|-1473.7421758194|-1473.7421758194|-1481.2045768653|-1495.4756732422|1429.1678561994|1429.1678561994|1429.1678561994|1429.1678561994|1429.1678561994|1425.7170380297|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1467.4381375834|-1469.4006650233|-1473.3779904338|-1480.9407504915|-1480.9407504915|-1480.9407504915|-1480.9407504915|-1480.9407504915|-1480.9407504915|-1480.9407504915|-1480.9407504915|-1480.9407504915|-1480.9407504915|-1504.2924978334|-1531.8688750883|-1544.0418482235|-1544.0418482235|-1558.8364896168|-1571.3575383603|-1571.3575383603|-1579.1667260814|-1579.1667260814||-1599.0785753118|-1606.175137586|-1606.175137586|-1620.3962913824|-1631.8309012864|1556.0891663148|1556.0891663148|1556.0891663148|1556.0891663148|1556.0891663148|1556.0891663148|1556.0891663148|1538.0778370633|-1609.431104912|-1609.431104912|-1609.431104912|-1609.431104912|-1609.431104912|-1609.431104912||||-1609.431104912|-1609.431104912|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535|-1612.3832516535||1542.8895106285|1542.8895106285|1542.8895106285|1542.8895106285|1542.8895106285|1542.8895106285|1542.8895106285|1542.8895106285|1542.8895106285|1542.8895106285|1542.8895106285|1542.8895106285|1542.8895106285|1542.8895106285|1484.268903411|1460.8198929501|1454.6993358083|1445.5437430748|1434.5186012463|1431.4917577324|1419.8922664402
06181|944533|/equities/midea-group-a|CHINA_A50||||||75.743098577167|75.743098577167|75.743098577167|75.743098577167|75.743098577167|75.743098577167|75.743098577167|-79.880397502375|-79.880397502375|-79.880397502375|-79.880397502375|-79.880397502375|-79.880397502375|-80.723772781637|-81.233637882104|-81.39848484025|-81.44025138093|-81.44025138093|-81.44025138093|-81.44025138093|-81.44025138093|-81.44025138093|-81.44025138093|-81.665835732365|78.106653016094|78.106653016094|78.106653016094|78.106653016094|78.106653016094|78.106653016094|||78.106653016094|78.106653016094|78.106653016094|78.106653016094|78.106653016094|78.106653016094|78.106653016094|78.106653016094|78.106653016094|78.106653016094|78.106653016094|78.106653016094|78.106653016094|78.106653016094|78.106653016094|78.106653016094|78.106653016094|78.106653016094|78.106653016094|78.106653016094|77.688506436882|76.506675429408|75.42574532304|75.343325430041|75.343325430041|75.343325430041|75.343325430041|75.343325430041|75.343325430041|75.343325430041|75.343325430041|75.343325430041|75.343325430041|75.343325430041|74.922027170532|74.412253445909|73.166388902979|72.710233724064|72.710233724064|72.649705714591|72.275579072241|72.275579072241|72.275579072241|72.275579072241|-76.161688597637|-76.161688597637|-76.161688597637|-76.161688597637|-76.161688597637|-76.161688597637|-76.161688597637|-76.161688597637|-76.161688597637|-76.161688597637|-76.161688597637|-76.161688597637|-76.161688597637|-76.161688597637|-76.63621787431|-76.63621787431|||||||-77.556909342631|-77.578093125639|-77.578093125639|-77.578093125639|72.890970960807|72.890970960807|72.890970960807|72.890970960807|72.890970960807|72.890970960807|72.890970960807|72.890970960807|72.890970960807|72.890970960807|72.890970960807|72.890970960807|72.890970960807|71.703858657624|71.6505002808|71.6505002808|71.042225077354|70.869137025103|70.80490752744|70.80490752744|70.80490752744|70.80490752744|-73.795108060972|-73.795108060972|-73.795108060972|-73.795108060972|-73.795108060972|-73.795108060972|-73.795108060972|-73.795108060972|-73.795108060972|-73.795108060972|-73.795108060972|-73.795108060972|-73.795108060972|-73.795108060972|-73.795108060972|-73.795108060972|-73.818453926661|-74.308278342991|-74.351763774472|-74.351763774472|-74.516378991929|-74.516378991929|-74.516378991929|-74.516378991929|-74.516378991929|-74.516378991929|-74.516378991929|-74.516378991929|-74.516378991929|-74.516378991929|-74.516378991929|-74.516378991929|-74.516378991929|-75.046531484223|-75.343865453918|-75.343865453918|-75.343865453918|-75.343865453918|-75.343865453918|-75.343865453918|-75.728742665405|-75.798082186685|-75.798082186685|-75.798082186685|-75.798082186685|-75.798082186685|-75.798082186685|-75.798082186685|-75.798082186685|-75.798082186685|-75.798082186685|-76.233424109337|-76.875469757581|-78.896634373351|-78.896634373351|-78.896634373351|-79.445705079684|-79.654673311058|-79.986166851518|75.630289073648||75.630289073648|75.630289073648|75.630289073648|75.630289073648|75.630289073648|75.630289073648|75.122640628214|75.122640628214|74.355155541494|73.172949024918|72.917033203446|72.917033203446|72.914362740619|72.914362740619|72.233734581319|71.10970314062|-75.405507418064|-75.405507418064|-75.405507418064||||-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064|-75.405507418064||73.32267729775|73.32267729775|73.32267729775|73.32267729775|72.104661670927|72.104661670927|71.94952184919|71.94952184919|71.292538522582|71.292538522582|71.292538522582|71.292538522582|69.055598443195|-73.414352257536|-73.414352257536|-73.414352257536|-73.414352257536|-73.414352257536|-73.414352257536|-73.414352257536|-73.414352257536
06182|101073|/equities/new-cn-insuran|CHINA_A50||||||74.863580568739|74.863580568739|74.863580568739|74.863580568739|74.863580568739|74.863580568739|74.863580568739|74.863580568739|74.863580568739|74.863580568739|74.863580568739|74.863580568739|74.863580568739|74.863580568739|74.863580568739|74.863580568739|74.863580568739|74.863580568739|74.863580568739|74.863580568739|74.863580568739|74.863580568739|74.412864958918|74.358347598454|74.358347598454|74.358347598454|74.358347598454|74.358347598454|71.31649980693|66.917778546599|||66.293583117394|66.293583117394|66.293583117394|66.293583117394|66.293583117394|66.293583117394|66.293583117394|64.893982157076|64.851094388261|63.836768202533|62.821376167534|62.821376167534|62.821376167534|-68.947248110067|-68.947248110067|-68.947248110067|-68.947248110067|-68.947248110067|-68.947248110067|-68.947248110067|-69.534721834672|-70.122560339224|-70.122560339224|-70.596178934587|-70.730989754901|-70.730989754901|-70.730989754901|-70.730989754901|-72.084180216477|65.598364684992|65.598364684992|65.598364684992|65.598364684992|65.598364684992|65.598364684992|65.598364684992|65.598364684992|65.598364684992|65.598364684992|65.598364684992|65.598364684992|65.598364684992|65.598364684992|65.598364684992|65.598364684992|63.766518961515|63.557735333136|63.557735333136|62.595813205166|62.540940876333|62.540940876333|62.540940876333|62.540940876333|62.540940876333|62.540940876333|60.457717917063|59.966907101316|-63.911218177136|-63.911218177136|-63.911218177136|||||||-63.911218177136|-63.911218177136|-63.911218177136|-63.911218177136|-63.911218177136|-63.911218177136|-63.911218177136|-64.489685388468|-65.725761780101|-66.766959067802|-67.384396734746|61.839847108095|61.839847108095|61.839847108095|61.839847108095|61.839847108095|61.839847108095|61.839847108095|61.839847108095|61.839847108095|61.839847108095|61.839847108095|61.839847108095|61.752263757278|61.752263757278|61.752263757278|61.752263757278|61.752263757278|61.752263757278|61.752263757278|61.752263757278|61.752263757278|61.752263757278|61.752263757278|61.752263757278|61.752263757278|61.752263757278|61.752263757278|61.752263757278|61.752263757278|61.20495477026|61.20495477026|61.20495477026|61.20495477026|61.19661951402|60.900128792162|59.6590320252|58.739481570833|58.524978243105|57.507752721831|57.065002792319|57.065002792319|56.820075581838|56.820075581838|56.820075581838|56.820075581838|56.820075581838|56.251751341609|55.70899725651|55.70899725651|55.70899725651|55.694922053965|55.694922053965|55.694922053965|55.694922053965|55.694922053965|55.694922053965|55.694922053965|55.694922053965|54.418248481388|53.770830493101|52.117035076495|51.852139438179|51.852139438179|51.852139438179|51.852139438179|51.351615203952|51.351615203952|51.351615203952|50.32568472131|50.091192855537|50.091192855537|50.091192855537|49.758547083205|48.485608700984|48.262978823836||48.262978823836|48.262978823836|48.262978823836|48.262978823836|48.262978823836|48.262978823836|48.262978823836|48.262978823836|48.262978823836|48.262978823836|48.262978823836|48.262978823836|47.804419499697|-51.604305468505|-51.604305468505|-51.604305468505|-51.604305468505|-51.604305468505|-51.604305468505||||-51.604305468505|-51.604305468505|-52.01929884194|-52.01929884194|-52.01929884194|-52.01929884194|-52.01929884194|-52.01929884194|-52.01929884194|-52.01929884194|-52.01929884194|-52.209407722424|-52.209407722424|-52.209407722424|-52.209407722424|-52.209407722424|-52.63322905641|-53.163032522259||49.357384423787|49.357384423787|49.357384423787|49.357384423787|49.357384423787|49.357384423787|49.357384423787|49.357384423787|49.357384423787|49.357384423787|49.357384423787|49.357384423787|49.078762403654|48.417512857833|45.829457984941|45.471024747869|45.471024747869|45.471024747869|45.471024747869|45.471024747869|45.471024747869
06183|101123|/equities/petrochina-ss|CHINA_A50||||||10.021576775161|10.021576775161|9.865725041198|9.865725041198|9.865725041198|9.865725041198|9.865725041198|9.865725041198|9.865725041198|9.865725041198|9.865725041198|9.7810805353697|9.7810805353697|9.7128780794675|9.7128780794675|9.7128780794675|9.7128780794675|9.7128780794675|9.7128780794675|9.7128780794675|9.7128780794675|9.7128780794675|9.7128780794675|9.7128780794675|9.7128780794675|9.7128780794675|9.7128780794675|9.7128780794675|9.7128780794675|9.7128780794675|||9.7128780794675|9.555419863654|-10.113113609491|-10.113113609491|-10.113113609491|-10.113113609491|-10.113113609491|-10.113113609491|-10.113113609491|-10.113113609491|-10.113113609491|-10.113113609491|-10.123459462256|-10.150510553884|9.5509854753067|9.5509854753067|9.5509854753067|9.5509854753067|9.5509854753067|9.5509854753067|9.5509854753067|9.5509854753067|9.5509854753067|9.5509854753067|9.5509854753067|9.5509854753067|9.5509854753067|9.5509854753067|9.5509854753067|9.5509854753067|9.3805396246965|9.3684742161914|9.3684742161914|9.3684742161914|9.3684742161914|9.3684742161914|9.2142896119073|9.2142896119073|9.1080993483811|9.0302458134248|9.0302458134248|9.0302458134248|8.7986062728646|8.6492672804553|8.6492672804553|8.6020584964407|8.6020584964407|8.5453192157083|8.5453192157083|8.510354934195|8.3070605971849|8.1700675993536|8.015075104035|-8.5388195219205|-8.5388195219205|-8.5388195219205|-8.5388195219205|-8.5388195219205|-8.5388195219205|-8.5388195219205|||||||-8.5388195219205|-8.5920218033444|-8.598854011328|-8.598854011328|-8.6233996918552|-8.6233996918552|-8.6376666548906|-8.7179626892075|-8.8655142199182|-9.0089049749003|8.5806333124784|8.5806333124784|8.5806333124784|8.5806333124784|8.5806333124784|8.5806333124784|8.5806333124784|8.5806333124784|8.5806333124784|8.5806333124784|8.3945920798677|-8.972969627115|-8.972969627115|-8.972969627115|-8.972969627115|-8.972969627115|-8.972969627115|-8.972969627115|-8.972969627115|-8.972969627115|-8.972969627115|-8.972969627115|-8.972969627115|-8.972969627115|-8.972969627115|-8.972969627115|-8.972969627115|-8.972969627115|-8.972969627115|-8.972969627115|-8.972969627115|-8.972969627115|-9.0766040513694|8.5356873219642|8.5356873219642|8.5356873219642|8.5356873219642|8.5356873219642|8.5356873219642|8.5356873219642|8.5097174514878|-9.0052793214624|-9.0052793214624|-9.0052793214624|-9.0052793214624|-9.0052793214624|-9.0052793214624|-9.0052793214624|-9.0052793214624|-9.0052793214624|-9.0052793214624|-9.0052793214624|-9.0536430886393|-9.100715060036|-9.1268242524547|-9.1268242524547|-9.1268242524547|-9.2414711500189|-9.2994706867385|-9.2994706867385|8.7653558163637|8.7653558163637|8.7653558163637|8.7653558163637|8.7653558163637|8.6270618338049|8.612977663021|8.612977663021|8.5066418287277|8.4312683340708|8.3425203690705|8.2339113431702|8.1371239774238|8.0912483127924|8.0155784180529|8.0155784180529||8.0155784180529|8.0155784180529|7.9659001637322|7.9659001637322|7.9659001637322|7.9659001637322|7.9659001637322|7.9483756187219|7.9483756187219|7.9483756187219|7.9483756187219|7.9483756187219|7.9126394725131|7.8412663115712|7.7847404097685|7.763044632714|7.713383026963|7.6648697014711|-8.0470815816379||||-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379|-8.0470815816379||7.9215754879877|7.9215754879877|7.9215754879877|7.8352685287227|7.8352685287227|7.8352685287227|7.7908536940404|7.7059481176611|-8.0074999811725|-8.0074999811725|-8.0074999811725|-8.0074999811725|-8.0074999811725|-8.0074999811725|-8.0074999811725|-8.0074999811725|-8.0074999811725|-8.0074999811725|-8.0074999811725|-8.0074999811725|-8.0074999811725
06184|944579|/equities/ping-an-bank-a|CHINA_A50||||||-11.24338581277|-11.24338581277|-11.24338581277|-11.24338581277|-11.24338581277|-11.24338581277|-11.24338581277|-11.24338581277|-11.24338581277|-11.24338581277|-11.24338581277|-11.24338581277|-11.268762187969|-11.327513832529|-11.342793564752|-11.380325640523|-11.447028360194|-11.472254392643|-11.50639313806|-11.520436913314|-11.61715216829|-11.682946790078|-11.773274594786|-11.779983312275|-11.779983312275|-11.779983312275|-11.779983312275|-11.779983312275|-11.779983312275|-11.779983312275|||-11.779983312275|-11.779983312275|-11.779983312275|-11.779983312275|-11.779983312275|-11.779983312275|-11.779983312275|-11.779983312275|-11.779983312275|-11.779983312275|-11.779983312275|-11.779983312275|-11.779983312275|-11.779983312275|-11.779983312275|-11.828314443855|11.371754871481|11.371754871481|11.371754871481|11.371754871481|11.371754871481|11.371754871481|11.371754871481|11.371754871481|11.371754871481|11.371754871481|11.371754871481|11.371754871481|11.371754871481|11.371754871481|11.307302483432|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|-11.78933733694|||||||-11.78933733694|-11.847453567622|-11.847453567622|-11.875299346933|-11.875299346933|-11.875299346933|-11.875299346933|-11.912554675218|-11.998393886483|-12.063215539628|-12.116905951692|-12.149340179445|-12.250301477515|-12.250301477515|-12.250301477515|-12.25922390841|-12.264659391786|-12.264659391786|-12.292399921843|-12.493221643709|-12.511912746719|-12.563236840888|-12.570457606707|-12.570457606707|-12.570457606707|-12.570457606707|-12.570457606707|-12.570457606707|-12.570457606707|-12.570457606707|-12.60161993812|-12.647355162551|-12.664283473679|-12.811982004056|-12.872757320282|-12.913064034645|-12.937293935555|-12.947156833638|-12.947156833638|-12.947156833638|-12.947156833638|-12.947156833638|-12.947156833638|-13.088815462048|12.253024130159|12.253024130159|12.253024130159|12.253024130159|12.253024130159|12.253024130159|12.253024130159|12.253024130159|12.253024130159|12.253024130159|12.253024130159|12.253024130159|12.253024130159|12.253024130159|12.253024130159|12.063359928455|12.028733359803|11.977481854215|11.769424240076|11.667137720279|11.632298952892|11.632298952892|11.632298952892|11.632298952892|11.591998637334|11.414411939898|11.414411939898|11.414411939898|11.414411939898|11.414411939898|11.414411939898|11.414411939898|11.414411939898|11.414411939898|11.414411939898|11.414411939898|11.394050981963|11.394050981963|11.394050981963|11.394050981963|11.394050981963|11.268945537633||11.135495065127|11.13055046231|11.120671425725|11.120671425725|11.120671425725|11.120671425725|11.118523450323|11.106137694725|11.068275649101|11.068275649101|11.068275649101|11.068275649101|10.986972975235|10.898858573151|-11.274655621869|-11.274655621869|-11.274655621869|-11.274655621869|-11.274655621869||||-11.274655621869|-11.314011317057|-11.314011317057|-11.314011317057|-11.314011317057|-11.314011317057|-11.314011317057|-11.314011317057|-11.314011317057|-11.314011317057|-11.314011317057|-11.314011317057|-11.314011317057|-11.314011317057|-11.314011317057|-11.314011317057|-11.33056834623|-11.341186612676||-11.609803464774|-11.609803464774|-11.609803464774|-11.682003792529|-11.732226169114|-11.762473940854|-11.804971191624|-11.824967725784|-11.844408255716|-11.926565468201|11.453345710066|11.453345710066|11.453345710066|11.453345710066|11.453345710066|11.397606405977|11.356336256667|11.356336256667|11.356336256667|11.356336256667|11.356336256667
06185|101078|/equities/cn-ping-an|CHINA_A50||||||-70.292465188571|-70.292465188571|-70.292465188571|-70.292465188571|-70.292465188571|-70.292465188571|-70.292465188571|-70.292465188571|-70.292465188571|-70.292465188571|-70.292465188571|-70.292465188571|-70.292465188571|-70.292465188571|-70.292465188571|-70.292465188571|-71.301624274329|-72.119027005385|-72.352009598059|-72.352009598059|-73.103348643297|-73.747606602768|-74.214564790836|-74.421807242164|-74.421807242164|68.458595115285|68.458595115285|68.458595115285|67.958438270998|66.319998216031|||66.319998216031|66.319998216031|66.319998216031|66.319998216031|65.573334640262|64.728493377012|64.728493377012|64.291102378944|63.609004728639|63.388339299454|62.75149034846|62.363323999645|60.828135836127|59.387925850023|59.199329588297|59.199329588297|59.199329588297|59.039256649418|58.254773165333|58.254773165333|58.254773165333|58.254773165333|58.254773165333|58.254773165333|58.254773165333|58.254773165333|58.254773165333|58.254773165333|58.254773165333|58.254773165333|58.254773165333|58.254773165333|58.254773165333|58.254773165333|57.813636384129|57.051261674165|56.325291910436|56.160498178936|56.160498178936|56.160498178936|56.160498178936|56.160498178936|56.160498178936|56.160498178936|56.160498178936|56.068886797667|55.334984024458|55.334984024458|55.334984024458|55.334984024458|55.021152364978|55.021152364978|54.684689193771|54.684689193771|54.684689193771|-57.927118995831|-57.927118995831|-57.927118995831|-57.927118995831|-57.927118995831|||||||-57.927118995831|-57.927118995831|-57.927118995831|-58.049020903028|-58.369966533347|-58.369966533347|-58.424962390975|-58.727734633636|-59.143037871466|-59.804489007643|-60.239986913128|-60.851096807501|57.379436276295|57.379436276295|57.379436276295|57.379436276295|57.379436276295|57.379436276295|57.379436276295|57.379436276295|57.379436276295|57.379436276295|57.379436276295|57.379436276295|57.379436276295|57.379436276295|57.046039552532|56.737385106618|56.737385106618|56.737385106618|56.737385106618|56.737385106618|56.737385106618|56.737385106618|56.737385106618|56.737385106618|56.737385106618|56.737385106618|56.737385106618|56.737385106618|56.737385106618|56.737385106618|56.737385106618|56.737385106618|56.737385106618|56.482094367935|55.788995725793|55.157956184775|55.157956184775|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.833946294495|54.225495306329|53.15332748236|52.099261645288|52.099261645288|52.099261645288|52.099261645288|52.099261645288|52.099261645288|52.099261645288|52.099261645288|51.629958002093|51.629958002093|51.629958002093|51.629958002093|51.629958002093|51.629958002093|51.629958002093||51.629958002093|51.629958002093|51.629958002093|51.629958002093|51.629958002093|51.629958002093|51.629958002093|51.629958002093|51.629958002093|51.629958002093|51.629958002093|51.629958002093|50.859955090419|50.244394799224|50.026549573465|49.595610560889|49.210555541058|-51.709353272931|-51.709353272931||||-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931|-51.709353272931||51.211043680417|51.211043680417|51.211043680417|51.211043680417|51.211043680417|51.211043680417|51.211043680417|51.211043680417|51.211043680417|51.211043680417|51.211043680417|51.211043680417|51.131714649451|50.450793605659|49.490882614822|48.913899163234|48.913899163234|48.913899163234|48.913899163234|48.913899163234|48.905247309489
06186|100320|/equities/poly-real-esta|CHINA_A50||||||6.4735907742042|6.4735907742042|6.4735907742042|6.4735907742042|6.4735907742042|6.4735907742042|6.4735907742042|6.3265955788434|6.3265955788434|6.3265955788434|6.3265955788434|6.3265955788434|6.190661574132|6.1243971197776|6.1243971197776|6.0958016114922|6.0958016114922|6.0958016114922|6.0958016114922|6.0958016114922|6.0958016114922|6.0958016114922|6.0958016114922|6.0958016114922|6.0958016114922|6.0958016114922|6.0237676956884|6.0237676956884|5.9902974873375|-6.4459909502872|||-6.4459909502872|-6.4794343118544|-6.5843713950974|-6.6265239397532|-6.6489151760215|-6.6571281799866|-6.7023646709205|-6.7156989576724|-6.7156989576724|-6.7156989576724|-6.7363322048614|-6.8003691069759|-6.8099169391355|-6.8099169391355|-6.8099169391355|-6.8099169391355|-6.8099169391355|-6.8517490897602|-6.8517490897602|-6.9019434224705|-6.9077147919977|-6.9813497021292|-7.063721890195|-7.1063575688819|-7.1298414804118|-7.2876015876816|-7.3060389457419|-7.3060389457419|-7.3060389457419|-7.3060389457419|-7.3060389457419|-7.4405986929684|-7.4804835136761|-7.4804835136761|-7.4804835136761|-7.4804835136761|-7.4804835136761|-7.4804835136761|-7.4804835136761|-7.4804835136761|-7.5016483527675|-7.581831453272|-7.6531459468695|-7.6846066203485|-7.760674234537|-7.7829713780656|-7.8488568154722|-7.9065078196426|-7.9444528616689|-7.9977255703367|-8.1213615869325|-8.1376147767573|-8.1376147767573|-8.1376147767573|-8.1376147767573|-8.1376147767573|-8.1376147767573|-8.1376147767573|-8.1376147767573|-8.1376147767573|||||||-8.1376147767573|-8.1376147767573|-8.1376147767573|-8.1376147767573|-8.1774718718754|-8.1774718718754|-8.1774718718754|-8.1774718718754|-8.1774718718754|-8.1774718718754|-8.1774718718754|-8.1774718718754|-8.1774718718754|-8.1774718718754|-8.1774718718754|-8.1774718718754|-8.1774718718754|-8.1774718718754|-8.2083020957561|-8.2808909186888|7.7422380050259|7.7422380050259|7.7422380050259|7.7422380050259|7.7422380050259|7.7422380050259|7.7422380050259|-8.2631300115676|-8.2631300115676|-8.2631300115676|-8.3563841097446|-8.3563841097446|-8.3563841097446|-8.3563841097446|-8.3563841097446|-8.395982132233|-8.4072619871308|-8.4072619871308|-8.421402237593|-8.4348910095282|-8.4443097852861|-8.4443097852861|-8.4831223778366|7.9733440886311|7.9733440886311|7.9733440886311|7.9607337917286|7.9607337917286|7.9197625029243|7.9197625029243|7.9197625029243|7.9197625029243|7.9197625029243|7.9197625029243|7.9197625029243|7.9197625029243|7.9197625029243|7.9197625029243|7.8802917652833|7.8469907634245|7.8227668727754|-8.2049912945105|-8.2049912945105|-8.2049912945105|-8.2049912945105|-8.2049912945105|-8.2049912945105|-8.2049912945105|-8.2049912945105|-8.2049912945105|-8.2049912945105|-8.2049912945105|-8.235545875372|-8.2778288542578|-8.3856846841544|-8.3856846841544|-8.3856846841544|-8.3856846841544|-8.4292223765997|-8.4292223765997|-8.4292223765997|-8.4292223765997|-8.4292223765997|-8.4292223765997|-8.4292223765997|-8.4292223765997||-8.4602470745144|-8.4691635093753|-8.4835145166256|-8.4945859824113|-8.4945859824113|-8.5934290791542|-8.6288097594613|-8.7047886025502|-8.7636535048036|-8.8004364054326|-8.8004364054326|-8.8993738537501|-8.9251151543682|-8.9251151543682|-8.9251151543682|-9.0390166686448|8.2845873533314|8.2845873533314|8.2845873533314||||8.2845873533314|8.2845873533314|8.2845873533314|8.2845873533314|8.2845873533314|8.2845873533314|8.2845873533314|8.2845873533314|8.2828751337335|8.1720830877408|7.952314425374|7.8932939316342|7.8932939316342|7.8932939316342|7.8932939316342|7.7753263342723|-8.6133004161624|-8.6133004161624||8.1606306830508|8.1606306830508|8.1606306830508|8.1606306830508|8.1606306830508|8.1606306830508|8.1606306830508|8.1606306830508|8.1606306830508|8.1606306830508|8.1606306830508|8.1606306830508|8.1606306830508|8.1606306830508|8.1377452011085|8.1377452011085|8.1377452011085|8.1377452011085|8.1377452011085|8.1377452011085|8.1377452011085
06187|100276|/equities/pudong-dev|CHINA_A50||||||-10.533746907136|-10.663052502629|-10.729248707615|-10.729248707615|-10.729248707615|-10.729248707615|-10.729248707615|-10.729248707615|-10.729248707615|-10.81173377153|-10.81173377153|-10.81173377153|-10.894704767032|-11.05078278202|-11.206981082958|-11.35942368618|-11.569359727605|-11.695400180534|-11.808777215431|-11.880864066493|-11.882626924925|-11.977362855731|-12.249292197557|-12.331573036107|-12.331573036107|-12.331573036107|-12.500636607179|11.553708929407|11.553708929407|11.553708929407|||11.553708929407|11.53467643988|11.252973803016|-11.879498690454|-11.879498690454|-11.879498690454|-11.879498690454|-11.879498690454|-11.879498690454|-11.879498690454|-11.879498690454|-11.879498690454|-11.879498690454|-11.879498690454|-11.879498690454|-11.879498690454|-11.924785380294|-11.924785380294|-11.924785380294|-11.951983721974|-12.13109327237|-12.173533768305|-12.173533768305|-12.173533768305|-12.173533768305|-12.173533768305|-12.173533768305|-12.173533768305|-12.173533768305|-12.173533768305|-12.173533768305|-12.173533768305|-12.348371023214|-12.49792745265|-12.49792745265|-12.590589013029|-12.590589013029|-12.617059330697|-12.617059330697|-12.617059330697|-12.617059330697|-12.617059330697|-12.661732678673|-12.810258023232|-12.969731295871|-13.368034694776|12.006882172591|12.006882172591|12.006882172591|12.006882172591|12.006882172591|12.006882172591|12.006882172591|12.006882172591|12.006882172591|11.776004441062|-12.830650294871|-12.830650294871|-12.830650294871|-12.830650294871|||||||-13.070722753307|-13.239136623565|-13.346817889946|-13.373356131292|-13.373356131292|-13.537617501922|-13.700686623992|-13.794096022117|-13.913996092995|-14.177773070027|13.114341285915|13.114341285915|13.114341285915|13.114341285915|13.114341285915|13.114341285915|13.114341285915|13.114341285915|13.114341285915|13.114341285915|13.114341285915|13.114341285915|13.114341285915|13.114341285915|13.114341285915|13.114341285915|13.047601994642|13.045166794955|13.045166794955|13.045166794955|13.045166794955|13.045166794955|13.045166794955|13.045166794955|13.045166794955|13.045166794955|13.045166794955|13.045166794955|12.824629801842|12.718477958146|12.448448165342|-13.66095534057|-13.66095534057|-13.66095534057|-13.717728410502|-13.869697873614|-14.023553125088|-14.082836672138|-14.202041251208|-14.340601239763|-14.364557197979|-14.468396534844|-14.591551796511|-14.593946474476|-14.596607651626|13.559184004882|13.559184004882|13.559184004882|13.559184004882|13.559184004882|13.559184004882|13.559184004882|13.324093264583|13.15542330448|13.15542330448|12.983803321963|12.750682768564|12.750682768564|12.586870071337|12.489855683562|12.489839620852|12.290932941727|12.113814354266|11.990905391204|11.90433906077|11.805931817146|11.700471738056|11.700471738056|11.661079675043|11.658291275952|11.658291275952|11.658291275952|11.658291275952|11.658291275952|11.658291275952|11.612545684149||11.52838453007|11.470900105378|11.470900105378|11.470900105378|11.470900105378|11.470900105378|11.469888527019|11.434320960688|11.335427786987|11.335427786987|11.335427786987|11.335427786987|11.178808241068|10.990897952383|10.953775099985|10.903083885237|10.655648589713|10.400720835376|10.173578633918||||10.033676776932|10.033676776932|9.9864297522084|9.9864297522084|9.9864297522084|9.9152566364442|9.9152566364442|9.9152566364442|9.9152566364442|9.7158410208131|-10.72564801379|-10.72564801379|-10.72564801379|-10.72564801379|-10.72564801379|-10.72564801379|-10.72564801379|-10.72564801379||10.14542202907|10.14542202907|10.14542202907|10.14542202907|10.14542202907|10.14542202907|10.14542202907|10.14542202907|10.14542202907|10.14542202907|10.14542202907|10.094913482193|10.076570457357|9.9878556928564|9.8581724919135|9.8269905687564|9.8269905687564|9.8269905687564|9.8269905687564|9.8269905687564|9.8269905687564
06188|944524|/equities/dingtai-new-mat-a|CHINA_A50||||||-39.434976969988|-39.434976969988|-39.434976969988|-39.434976969988|-39.434976969988|-39.434976969988|-39.434976969988|-39.434976969988|-39.434976969988|-39.508307574889|-39.718153279369|-39.718153279369|-39.718153279369|-40.047343268707|37.927806473319|37.927806473319|37.927806473319|37.847528630141|37.847528630141|37.847528630141|37.847528630141|37.847528630141|37.786083928896|37.786083928896|37.781204373917|37.676892553525|37.614621887919|37.614621887919|37.388466475536|-38.777390237078|||-38.777390237078|-38.777390237078|-38.777390237078|-38.777390237078|-38.777390237078|-38.777390237078|-38.777390237078|-38.777390237078|-38.777390237078|-38.777390237078|-38.777390237078|-38.777390237078|-38.777390237078|-38.777390237078|-38.878814420858|-38.878814420858|-39.134237618092|-39.169798905472|-39.169798905472|-39.169798905472|-39.318109996694|-39.604010378407|-39.666123058052|-39.999583405092|-40.483980145537|-40.670768830788|-40.670768830788|-40.670768830788|-40.76252121132|-41.172800108253|-41.22144619233|-41.296604540686|-41.320481411361|-41.320481411361|-41.320481411361|-41.320481411361|-41.320481411361|-41.320481411361|-41.320481411361|-41.320481411361|-41.320481411361|-41.641090940263|-41.673216036206|-41.673216036206|-41.673216036206|-41.673216036206|-41.673216036206|-41.673216036206|-41.673216036206|-41.744131065348|-41.958845341833|-41.958845341833|-41.958845341833|-41.958845341833|-41.958845341833|-41.958845341833|-41.958845341833|-41.958845341833|-41.958845341833|-41.958845341833|||||||-41.958845341833|-41.958845341833|-41.958845341833|-42.335755351029|-42.335755351029|-42.335755351029|-42.905839287398|-43.03220727311|-43.03220727311|-43.404675349774|-43.72130633414|-44.238674281044|-44.477415215089|-44.629351442737|-45.040390669949|-45.263801395658|-45.263801395658|-45.263801395658|-45.597002466258|-45.884445887734|-46.398272547379|-47.765304390209|-49.863669942503|46.049985613999|46.049985613999|46.049985613999|-48.781222863645|-48.781222863645|-48.781222863645|-48.781222863645|-48.781222863645|-48.781222863645|-48.781222863645|-49.138083903397|-49.138083903397|-49.138083903397|-49.138083903397|-49.138083903397|-49.138083903397|-49.138083903397|-49.254917694714|-49.254917694714|-49.41239408619|-49.41239408619|-49.41239408619|-49.41239408619|-49.41239408619|-49.41239408619|-49.41239408619|-49.41239408619|-49.41239408619|-49.41239408619|-49.41239408619|-49.41239408619|46.936754652714|46.936754652714|46.936754652714|46.936754652714|46.936754652714|46.936754652714|46.936754652714|46.936754652714|46.936754652714|46.936754652714|46.936754652714|46.936754652714|46.936754652714|46.936754652714|46.936754652714|46.936754652714|46.936754652714|46.694943282898|46.694943282898|46.587091667043|46.587091667043|46.441212581912|45.721903826704|45.233782055102|44.37878617634|44.37878617634|44.37878617634|44.37878617634|44.37878617634|44.37878617634|44.245873868351|43.575338077992||43.575338077992|43.470930205948|43.309865498954|43.309865498954|43.309865498954|43.309865498954|43.309865498954|43.143184794777|41.685792923217|-44.16765383763|-44.16765383763|-44.16765383763|-44.16765383763|-44.16765383763|-44.16765383763|-44.16765383763|-44.16765383763|-44.16765383763|-44.16765383763||||-44.16765383763|-44.16765383763|-44.16765383763|-44.16765383763|-44.16765383763|-44.16765383763|-44.16765383763|-44.16765383763|-44.16765383763|-44.16765383763|-44.16765383763|-44.16765383763|-44.16765383763|-44.16765383763|-44.16765383763|-44.16765383763|-44.16765383763|-44.16765383763||41.337073664609|41.337073664609|41.337073664609|41.337073664609|41.337073664609|41.337073664609|41.337073664609|41.337073664609|41.337073664609|41.337073664609|41.337073664609|41.337073664609|41.337073664609|41.337073664609|41.155637693343|40.56181965927|39.929244159104|39.795131535053|39.795131535053|39.795131535053|39.795131535053
06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH||||||-14.979741960212|-15.036380450019|-15.036380450019|-15.036380450019|-15.036380450019|-15.036380450019|-15.036380450019|-15.036380450019|-15.036380450019|-15.036380450019|-15.094605400838|-15.094605400838|-15.182895080555|-15.38099441739|-15.627771909723|-15.851968402873|-15.858082776968|-15.858082776968|-15.858082776968|-15.858082776968|-15.858082776968|-15.858082776968|14.927737358539|14.927737358539|14.815859975645|14.815859975645|14.815859975645|14.815859975645|14.815859975645|14.815859975645|||14.815859975645|14.815859975645|14.815859975645|14.815859975645|14.815859975645|14.815859975645|14.815859975645|14.815859975645|14.766299810516|14.766299810516|14.766299810516|14.766299810516|14.74908686085|14.74908686085|-15.661783806577|-15.661783806577|-15.661783806577|-15.661783806577|-15.661783806577|-15.661783806577|-15.661783806577|-15.661783806577|-15.661783806577|-15.661783806577|-15.661783806577|-15.661783806577|-15.661783806577|-15.661783806577|-15.71531525375|-16.060906153272|-16.163784271424|-16.363649745722|-16.572943576993|-16.66091733468|-16.66091733468|-16.66091733468|-16.875668183771|-16.875668183771|-16.875668183771|-16.885331290994|-16.885331290994|-17.180923667257|-17.472137361439|-17.585763669515|-17.585763669515|-17.585763669515|-17.591004784779|-17.591004784779|-17.591004784779|-17.591004784779|-17.696671733014|-17.798523965535|-17.890025950204|-18.101695750301|-18.240303290412|-18.240303290412|-18.329325279244|-18.329325279244|-18.715147201301|-18.715147201301|||||||-18.715147201301|-18.715147201301|-19.164608204896|-19.295675821365|-19.746862273814|18.501544738745|18.501544738745|18.501544738745|18.501544738745|18.501544738745|18.501544738745|18.501544738745|18.501544738745|18.501544738745|18.501544738745|18.501544738745|18.501544738745|18.501544738745|18.501544738745|18.501544738745|18.501544738745|18.501544738745|18.501544738745|18.501544738745|18.501544738745|18.501544738745|18.501544738745|18.24449377693|18.095548742758|17.106129713656|17.106129713656|17.106129713656|17.092922285532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.743683932532|16.316954501882|16.316954501882|16.316954501882|16.316954501882|16.273283941232|16.165315079118|15.728129200831|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.386051703942|-16.5850575781|-16.603397353505|-16.667108147249||16.055918706116|16.055918706116|16.055918706116|16.055918706116|16.055918706116|16.055918706116|16.02546428382|15.922183393766|15.742263280964|15.742263280964|15.66692931811|15.66692931811|15.553370083311|15.553370083311|15.433745901826|15.390501496891|15.390501496891|15.390501496891|15.149445637177||||14.762162535401|14.520661148967|14.520661148967|14.520661148967|14.310013865176|14.310013865176|14.184051381312|14.184051381312|14.184051381312|14.184051381312|14.107834668912|-15.736792844358|-15.736792844358|-15.736792844358|-15.736792844358|-15.736792844358|-15.736792844358|-15.736792844358||-16.358654966088|-16.358654966088|-16.358654966088|-16.358654966088|-16.358654966088|-16.358654966088|-16.358654966088|-16.393505509398|-16.483895071902|-16.59988324792|-16.786537039621|-16.912532134285|-16.912532134285|-16.912532134285|-16.912532134285|-16.923924070189|-17.250471174264|-17.3516352569|-17.800149802249|-18.055166540192|-18.160267488513
06190|100289|/equities/sh-intl-port|CHINA_A50||||||-5.191593909627|-5.191593909627|-5.191593909627|-5.191593909627|-5.191593909627|-5.191593909627|-5.191593909627|-5.191593909627|-5.191593909627|-5.191593909627|-5.191593909627|-5.191593909627|-5.2434379793603|-5.2543754552689|-5.2876392972565|-5.3495989786361|-5.3816016562661|-5.3816016562661|-5.3816016562661|-5.3816016562661|-5.4245577529492|-5.458952951809|-5.5471697917473|-5.5904512517227|-5.5904512517227|-5.5904512517227|-5.5904512517227|-5.5904512517227|-5.5904512517227|-5.5904512517227|||-5.5904512517227|-5.6249457854445|-5.6771623313885|5.4836123538308|5.4836123538308|5.4836123538308|5.4836123538308|5.4836123538308|5.4836123538308|5.4836123538308|5.4836123538308|5.4836123538308|5.4836123538308|5.4836123538308|5.4836123538308|5.4836123538308|5.4836123538308|5.4836123538308|5.4836123538308|5.4836123538308|5.4045692629608|-5.642449622647|-5.642449622647|-5.642449622647|-5.6571660630085|-5.6746292238079|-5.6929213608462|-5.7321346694847|5.5088681040442|5.5088681040442|5.5088681040442|5.5088681040442|5.5088681040442|5.5088681040442|5.5088681040442|5.5088681040442|5.4776312839362|5.4528103977123|5.4528103977123|5.4528103977123|5.4528103977123|5.4528103977123|5.4528103977123|5.4528103977123|5.4528103977123|5.4266178497169|5.4266178497169|5.4242289048454|5.4242289048454|5.4242289048454|-5.6678801082101|-5.6678801082101|-5.6678801082101|-5.6678801082101|-5.6678801082101|-5.6678801082101|-5.6678801082101|-5.6678801082101|-5.6678801082101|-5.6678801082101|||||||-5.6678801082101|-5.6726444587141|-5.7034939246078|-5.7394376548021|-5.767445471482|-5.767445471482|-5.767445471482|-5.777717063379|-5.7874967574535|-5.7874967574535|-5.7874967574535|-5.7874967574535|-5.7874967574535|-5.7874967574535|-5.7874967574535|-5.7874967574535|-5.7874967574535|-5.7874967574535|-5.796107530534|-5.8440083132185|-5.8688983239507|-5.8987756611876|-5.9647508331992|5.6611441988053|5.6611441988053|5.6611441988053|5.6307157033353|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8654258767082|-5.8665844112981|5.6250758177347|5.6250758177347|5.6250758177347|5.6250758177347|5.6250758177347|5.6250758177347|5.6250758177347|5.6250758177347|5.6209406453813|5.6209406453813|5.6209406453813|5.6209406453813|5.6209406453813|5.6209406453813|5.6209406453813|5.6209406453813|5.6209406453813|5.6209406453813|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503||5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5906705507503|5.5068563497581|5.4726180010943|-5.6982632374707|-5.6982632374707|-5.6982632374707|-5.6982632374707|-5.6982632374707||||-5.7247371382121|-5.7555993158473|-5.7555993158473|-5.7555993158473|-5.7806659626578|-5.8129621796712|-5.8334719169416|-5.8334719169416|-5.8674480861933|-5.8674480861933|-5.8674480861933|-5.8674480861933|-5.8674480861933|-5.8674480861933|-5.8674480861933|-5.8674480861933|-5.8674480861933|-5.8674480861933||5.5349501950188|5.5349501950188|5.5349501950188|5.5349501950188|5.5349501950188|5.5349447045772|5.5104939445355|5.4322156359199|-5.657912567106|-5.657912567106|-5.657912567106|-5.657912567106|-5.657912567106|-5.657912567106|-5.657912567106|-5.657912567106|-5.6760138966939|-5.7200156293866|-5.7528863757722|-5.7528863757722|-5.7528863757722
06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50||||||-196.2205793888|-198.55897591188|-199.90885832656|-200.37451952105|-200.37451952105|-200.37451952105|-200.37451952105|-200.37451952105|-200.37451952105|-202.21279417812|-202.4688840483|-202.4688840483|-202.4688840483|-206.63431777936|-207.18535613994|-207.62661234514|-207.62661234514|-210.04734406621|-212.76927762728|197.06583193857|197.06583193857|197.06583193857|197.06583193857|197.06583193857|194.07147830414|190.86886685079|189.77079310232|189.77079310232|189.77079310232|-203.88636842415|||-203.88636842415|-205.19946779796|-205.19946779796|-205.19946779796|-205.19946779796|-205.19946779796|-205.19946779796|-205.19946779796|-205.19946779796|-205.19946779796|-205.19946779796|-205.19946779796|-205.19946779796|-205.19946779796|-205.19946779796|-205.19946779796|-205.19946779796|-205.19946779796|-205.19946779796|-205.19946779796|-205.19946779796|-205.19946779796|-205.19946779796|-205.19946779796|-205.19946779796|-205.19946779796|-205.92219410548|-207.06521458769|-208.86412731966|-213.33069183385|-216.50187547511|-217.02708623483|-218.27453568328|-220.68448334655|-220.7264717217|-220.7264717217|-220.7264717217|-220.7264717217|-220.7264717217|-222.36607277346|-223.32452893205|-225.89670101743|-230.14299855344|-230.88666285533|-236.85962485228|-237.10680600177|-237.95209295566|-237.95209295566|-237.95209295566|-237.95209295566|-240.03177581689|-244.1936384402|-245.25404084637|-248.89616175178|-252.24517663853|-252.49017899791|-252.49017899791|231.95923531372|231.95923531372|231.95923531372|||||||231.95923531372|231.95923531372|231.95923531372|231.95923531372|231.95923531372|231.95923531372|231.95923531372|231.95923531372|231.95923531372|231.95923531372|231.95923531372|231.95923531372|231.95923531372|231.95923531372|231.95923531372|231.95923531372|231.95923531372|231.95923531372|231.95923531372|231.95923531372|231.95923531372|231.95923531372|231.95923531372|231.95923531372|231.95923531372|229.4758164388|227.69590684904|226.42655946959|224.26229436915|219.51696633754|219.51696633754|218.96551777983|218.38069893578|218.38069893578|217.23101522626|217.23101522626|217.23101522626|217.23101522626|217.23101522626|217.23101522626|217.23101522626|217.23101522626|217.23101522626|217.23101522626|217.23101522626|217.23101522626|217.23101522626|217.22723751268|215.47027143065|215.24585314397|-228.39554519967|-228.39554519967|-228.39554519967|-228.39554519967|-228.39554519967|-230.14336211213|-230.14336211213|-230.14336211213|-230.14336211213|-230.14336211213|-231.1015129832|-235.56712086745|-235.56712086745|-236.50735953724|222.17652379392|222.17652379392|222.17652379392|222.17652379392|222.17652379392|222.17652379392|222.17652379392|222.17652379392|222.17652379392|222.17652379392|222.17652379392|222.17652379392|222.17652379392|222.17652379392|221.96131441768|221.96131441768|220.85312909744|218.97014055939|217.77126450772|217.54269875851|217.54269875851|217.54269875851||217.54269875851|217.54269875851|217.54269875851|217.54269875851|217.54269875851|217.54269875851|217.54269875851|217.54269875851|217.54269875851|217.54269875851|217.54269875851|217.54269875851|217.54269875851|216.70132710499|212.29258089113|-228.40294129999|-228.40294129999|-228.40294129999|-228.40294129999||||-228.40294129999|-228.40294129999|-228.40294129999|-228.40294129999|-228.40294129999|-228.40294129999|-228.40294129999|-228.40294129999|-228.40294129999|-228.40294129999|-228.40294129999|-230.61048907871|-231.74483642932|-231.74483642932|-231.74483642932|-231.74483642932|-231.80815463989|-234.5490599311||-244.03117865066|-250.04630489857|-251.03422864842|-251.05025073078|-253.89653609355|-253.89653609355|-253.89653609355|-254.48503688265|-255.16004311695|-259.01616051081|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963|242.42078300963
06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH||||||100.62183753703|100.62183753703|100.62183753703|100.62183753703|100.62183753703|100.62183753703|100.62183753703|100.62183753703|100.62183753703|100.62183753703|100.62183753703|100.62183753703|-105.59865950467|-106.11128954227|-106.76921033126|-107.37967670473|-107.46686541276|-108.25984771204|-109.14816673543|-109.20684696068|-110.21316990178|-110.81606470365|-110.81606470365|-110.81606470365|-110.81606470365|-110.81606470365|-110.81606470365|-110.81606470365|-110.81606470365|-110.81606470365|||-110.81606470365|-111.79506880728|-113.22007843618|-113.58606839055|-113.58606839055|-113.58606839055|-114.45674562315|-115.17860846895|-115.47622739361|-115.77326199427|-115.77326199427|-115.77326199427|-115.77326199427|-115.77326199427|-115.77326199427|-115.77326199427|-116.75806932333|-118.71174165808|-119.22082776055|-119.47147442484|-120.7721947209|-121.30786065133|-121.30786065133|-121.30786065133|-121.30786065133|-121.30786065133|-121.30786065133|-121.30786065133|-121.30786065133|-121.30786065133|-121.30786065133|-121.30786065133|-121.30786065133|-121.30786065133|-121.30786065133|-121.30786065133|-121.30786065133|-121.30786065133|-121.30786065133|-121.67414998458|-121.67414998458|-122.70690088341|-122.70690088341|-122.70690088341|-123.12489159979|-123.39654152567|-124.51616194706|-124.61739967113|-125.12502327701|-125.12502327701|-125.12502327701|-125.12502327701|-125.12502327701|-125.12502327701|-125.12502327701|-125.12502327701|-125.12502327701|-125.12502327701|-126.17255845213|-126.17255845213|||||||-126.43006994237|-126.43006994237|-126.43006994237|-127.74063854205|-128.22570652419|-128.61634110801|-129.26926516816|-130.09918530037|-131.25520549935|124.09373993438|124.09373993438|124.09373993438|124.09373993438|124.09373993438|124.09373993438|124.09373993438|124.09373993438|124.09373993438|124.09373993438|124.09373993438|124.09373993438|124.09373993438|124.09373993438|124.09373993438|124.09373993438|124.09373993438|122.36138009541|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.8699932558|120.51998779317|120.10220879471|119.51690089875|118.80989061653|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.70591279446|-122.87691011987|-122.87691011987|-122.87691011987|-125.48323027913|-127.88636702767|-128.83929357784|-128.95588377071|-129.37153792991|-129.68155050656|-129.68155050656|-129.68155050656|-130.26616785681||-131.57955995231|-131.57955995231|-131.57955995231|-131.72617833514|-132.56241986375|128.00773079403|128.00773079403|128.00773079403|128.00773079403|128.00773079403|128.00773079403|128.00773079403|128.00773079403|-134.60604922037|-134.60604922037|-134.60604922037|-134.60604922037|-134.60604922037|-134.60604922037||||-135.43171762604|-135.91212977949|-135.91212977949|-135.91212977949|-136.20958179438|-136.50841256405|-136.50841256405|-136.50841256405|-136.50841256405|-136.50841256405|-136.50841256405|-136.50841256405|-136.50841256405|-136.50841256405|-136.50841256405|-136.50841256405|-136.50841256405|-136.50841256405||130.22562550476|130.22562550476|130.22562550476|130.22562550476|130.22562550476|130.22562550476|130.22562550476|130.22562550476|130.22562550476|130.22562550476|130.22562550476|130.22562550476|130.22562550476|130.22562550476|126.52290925903|125.03746442758|125.03746442758|125.03746442758|125.03746442758|125.03746442758|-133.3502974219
06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH||||||50.583566709308|50.583566709308|50.583566709308|50.583566709308|50.583566709308|50.583566709308|50.583566709308|50.583566709308|50.583566709308|50.583566709308|50.583566709308|50.583566709308|-59.382706063822|-60.248005118453|-63.041117578175|60.628613351555|60.628613351555|60.628613351555|60.628613351555|60.628613351555|60.628613351555|60.628613351555|60.628613351555|60.569014521408|60.432792208778|60.2589145038|60.2589145038|60.2589145038|60.2589145038|-63.161430863435|||-63.161430863435|-63.437701679926|-64.080222952875|-64.223027302612|-64.223027302612|-64.223027302612|-64.719478052843|-64.823128859513|-64.823128859513|-64.823128859513|-64.997922650435|-65.010467678815|-65.350641504175|-65.350641504175|-65.350641504175|-65.350641504175|-65.350641504175|-65.752829358468|-65.752829358468|-66.013144596296|-66.780159747024|-67.924620932362|-68.742911994481|-69.091015802516|-69.180015761205|-69.331129929035|-69.741807827915|-70.374788374333|-71.37365435961|67.159438876035|67.159438876035|67.159438876035|67.159438876035|67.159438876035|67.159438876035|67.159438876035|67.159438876035|67.159438876035|67.159438876035|67.159438876035|67.159438876035|67.159438876035|67.159438876035|67.159438876035|67.159438876035|66.95910138088|66.95910138088|66.95910138088|66.95910138088|66.95910138088|66.821483764599|66.821483764599|66.673867355097|66.673867355097|66.195409070903|-70.18686373318|-70.18686373318|-70.18686373318|-70.954894579054|-70.954894579054|||||||-71.719600423866|-71.719600423866|-71.719600423866|-72.313446610827|-72.95104873805|-73.357274459786|69.60731089178|69.60731089178|69.60731089178|69.60731089178|69.60731089178|69.60731089178|69.60731089178|69.60731089178|69.60731089178|69.60731089178|69.60731089178|69.60731089178|69.60731089178|69.60731089178|69.60731089178|69.60731089178|69.60731089178|69.60731089178|69.60731089178|69.60731089178|69.260576610189|69.260576610189|69.260576610189|69.260576610189|67.715086173593|66.998984230425|66.927630822926|66.927630822926|66.813494291165|66.813494291165|66.489442390709|66.281047762002|66.086715208784|65.893600882768|65.893600882768|65.893600882768|65.893600882768|65.893600882768|65.893600882768|65.893600882768|65.893600882768|65.893600882768|65.893600882768|65.893600882768|65.497886699305|65.418208698284|65.239120487649|64.244576776777|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-67.485957474745|-68.174747348365|-68.174747348365|-68.174747348365|-68.174747348365|-68.174747348365|-68.174747348365|-68.174747348365|-68.174747348365||-68.174747348365|-68.174747348365|-68.606941515138|-69.263827330459|-69.422587296023|-70.304543491485|-70.517821625739|-70.626401654036|-70.626401654036|-70.626401654036|-71.654895083939|-71.996707059154|-71.996707059154|-71.996707059154|-71.996707059154|-72.077988040602|-72.077988040602|-72.077988040602|-72.077988040602||||-72.077988040602|-72.077988040602|-74.781100789878|-75.275109547347|-75.476787216101|-75.861985558309|-76.134987480152|-76.478319625842|-76.616251962485|-76.616251962485|-76.616251962485|-77.095281619829|-77.826525314409|-77.826525314409|-77.826525314409|-77.826525314409|-77.826525314409|-77.826525314409||-79.189722894836|-79.189722894836|-79.401911072387|-79.761567756482|-80.207968498383|-80.207968498383|-80.207968498383|-80.249459198615|-80.249459198615|-80.249459198615|-80.249459198615|-80.249459198615|-80.249459198615|-80.249459198615|-80.249459198615|-80.249459198615|-80.249459198615|-80.249459198615|-80.249459198615|-80.249459198615|-80.249459198615
06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324||54.853068860324|54.853068860324||||54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.853068860324|54.416186579898|52.909653832333|52.731438212784|52.731438212784|52.731438212784|52.268819973636|51.746936977852|51.746936977852|51.489150325471|51.489150325471|51.489150325471|51.489150325471|51.489150325471|51.489150325471|51.489150325471|51.489150325471|50.14962873539|50.14962873539|49.165698052344|48.842999989122|-54.532053756984|-54.532053756984|-54.532053756984|-54.899504132041|-55.211067110253|-55.211067110253|-55.211067110253|-55.211067110253|-55.211067110253|-55.211067110253|-55.916185915418||-56.262984130059|-56.697759678269|-57.163068403033|-57.377489953899|-57.377489953899|-57.886099185838|50.69277357996|50.69277357996|50.69277357996|50.69277357996|50.69277357996|49.368081780942|45.768424056936|-56.500083262205|-56.837074173623|-56.837074173623|-56.837074173623|-56.837074173623|-56.837074173623|-56.837074173623|-56.837074173623|-57.396750226212|-58.201389487797|-59.485430382152|-60.137700661973|-61.126334730073|-61.257039563837|-62.046710033088|-62.283013258675|-63.300014189326|-63.690571338428|-64.622300605523|-65.524916752993|-65.524916752993|-65.524916752993|-65.524916752993|-66.741114035911|-66.741114035911|-66.741114035911|-66.741114035911|-66.741114035911|-66.741114035911|-66.741114035911|-66.741114035911|-66.741114035911|-68.204571184921|-68.396191104041|-69.344102947564|-69.413766993234|-69.413766993234|-69.596407083615|62.336103740467|62.336103740467|62.336103740467|62.336103740467|62.336103740467|62.336103740467|61.466614706444|61.466614706444|59.640684109184|59.139645873675|56.009606797573|-61.610332952936|-61.610332952936|-61.610332952936|-61.850369015226|-62.174282804547|-62.174282804547|-62.787534465854|-62.952263238766|-63.348624735782|-64.440694735789|-64.817438256237|-65.319374017686|-65.558383118704|-65.558383118704|-65.558383118704|-65.558383118704|-65.558383118704|-65.558383118704|-65.558383118704|-66.185979564538|-66.700533875216|-67.530037571312|-68.113930465249|-68.906736215766|-68.906736215766|-68.906736215766|-68.906736215766|-68.906736215766|-68.906736215766|-68.906736215766|-68.906736215766|-68.906736215766|-68.906736215766|-68.906736215766|-69.951929552485|-70.384962391201|-70.384962391201|-70.384962391201|-70.895285979364|-70.895285979364||-70.895285979364|-70.895285979364|-70.895285979364|-70.895285979364|-70.895285979364|-70.895285979364|-70.895285979364|-70.895285979364|-70.895285979364|-70.895285979364|-70.895285979364|-70.895285979364|-72.532539994025|-74.126157396926|-74.331285708363|-75.415316521255|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081||-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081||-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.482213771081|-75.631140379553|-75.631140379553|-75.631140379553|-75.684740484062|-75.684740484062|-76.495265153053|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826|68.184753423826
06195|13678|/equities/afk-sistema_rts|MOEX|13.16210549914|13.096561999709|12.911680057745|12.883866763888|12.767295864753|12.757316601468|-13.790520626645|-13.790520626645|-13.790520626645|-13.790520626645|-13.790520626645|-13.790520626645|-13.790520626645|-13.790520626645|-13.790520626645|-13.790520626645|-13.790520626645|-13.790520626645|-13.790520626645|-13.790520626645|-13.790520626645|-13.790520626645|-13.790520626645|-13.790520626645|-13.790520626645|-13.790520626645|-13.790520626645|-13.790520626645|-13.790520626645|-13.790520626645|-13.790520626645|-13.790520626645||-14.020134403022|-14.153760170177||||-14.282344574941|-14.282344574941|-14.282344574941|-14.282344574941|-14.43566035696|-14.535900057114|-14.828945147502|13.250459792629|13.250459792629|13.250459792629|13.250459792629|13.054621831592|13.046468355056|12.936853569742|12.674226144945|12.606853395817|12.606853395817|12.383559551634|-13.499812281746|-13.499812281746|-13.499812281746|-13.499812281746|-13.499812281746|-13.499812281746|-13.499812281746|-13.499812281746|-13.499812281746|-13.499812281746|-13.499812281746|-13.499812281746|-13.499812281746|-13.499812281746|-13.658069412596|-13.821910638155|-13.904229003219|-13.904229003219|-13.904229003219|-13.904229003219|-13.904229003219|-13.904229003219||-13.904229003219|-13.904229003219|-13.904229003219|-13.904229003219|-13.904229003219|-13.904229003219|-13.904229003219|-13.904229003219|-13.904229003219|-13.904229003219|-13.904229003219|-13.904229003219|-13.904229003219|-13.904229003219|-13.99703267551|-14.271313916053|-14.299820194526|-14.299820194526|-14.31620021618|-14.31620021618|-14.31620021618|-14.484666567782|-14.589851783094|-14.942446627416|-15.048385158951|-15.38842838757|-15.459309032148|-15.555454495424|-15.619615875873|-15.627018119663|-15.812352924181|-16.176003540703|-16.375907938759|-16.375907938759|-16.375907938759|-16.615341814669|-17.004380076364|15.673396836645|15.673396836645|15.673396836645|15.673396836645|15.673396836645|15.673396836645|15.673396836645|15.673396836645|15.673396836645|15.673396836645|15.673396836645|15.673396836645|15.673396836645|15.673396836645|15.673396836645|15.673396836645|15.673396836645|15.673396836645|15.474785982981|15.474785982981|15.309447084567|15.309447084567|15.309447084567|15.309447084567|14.995419359712|14.995419359712|14.995419359712|14.995419359712|14.995419359712|14.995419359712|14.995419359712|14.995419359712|14.995419359712|14.995419359712|14.995419359712|14.995419359712|14.995419359712|14.995419359712|14.995419359712|14.766243458355|14.439547751308|14.250137129597|14.250137129597|14.250137129597|-15.698898025505|-15.698898025505|-15.698898025505|-15.698898025505|-15.698898025505|-15.698898025505|-15.698898025505|-15.698898025505|-15.698898025505|-15.698898025505|-15.698898025505|-15.698898025505|-15.698898025505|-15.698898025505|-15.698898025505|-16.085386060071|14.679283363002|14.679283363002|14.679283363002|14.679283363002|14.679283363002||14.679283363002|14.679283363002|14.679283363002|14.679283363002|14.679283363002|14.559980743878|14.151701893799|-16.249768606343|-16.249768606343|-16.249768606343|-16.249768606343|-16.249768606343|-16.249768606343|-16.532280760842|-16.532280760842|-16.532280760842|-16.532280760842|-16.532280760842|-16.532280760842|-16.532280760842|-16.532280760842|-16.532280760842|-16.532280760842||-16.532280760842|-16.532280760842|-16.532280760842|-16.532280760842|-16.942657468306||-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-16.942657468306|-17.259564026183|-17.785737629274|-18.328951596287|-18.328951596287|-18.328951596287|-18.328951596287|-18.328951596287|-18.779725126721|-19.482471735717|17.185750746273|17.185750746273|17.185750746273|17.185750746273|17.185750746273|17.125130093568|17.125130093568|16.82286708937|16.231754974523|16.231754974523|16.231754974523|16.231754974523|15.933005019469|15.655975178489|15.655975178489
06196|13720|/equities/transneft-p_rts|MOEX|1376.7762195817|1375.0286135546|1375.0286135546|1363.9317901257|1361.1464402547|1358.8217237264|1358.8217237264|1358.8217237264|1358.8217237264|1358.8217237264|1358.8217237264|1358.8217237264|1358.8217237264|1358.8217237264|1358.8217237264|1358.8217237264|1358.8217237264|1358.8217237264|1358.8217237264|1357.7019261023|1351.0576956692|1342.9974965986|1339.4416764507|1331.2351567226|1329.9607397043|1329.9607397043|1329.9607397043|1329.9607397043|1329.9607397043|1329.9607397043|1329.9607397043|1329.4342929654||1329.4342929654|1306.8056304843||||1306.8056304843|1306.8056304843|1296.2951151432|1284.7056862051|1282.3292282685|1282.3292282685|1282.3292282685|1282.3292282685|1282.3292282685|1282.3292282685|1280.2731465657|1280.2731465657|1280.2731465657|1280.2731465657|1280.2731465657|1268.8257740162|1265.6397149985|1257.1108324202|1246.377602607|1246.377602607|1246.377602607|1235.0306695634|1220.6834253906|1220.6834253906|1220.6834253906|1203.7156190388|1203.7156190388|1203.7156190388|1203.7156190388|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526||-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1306.288519526|-1325.8761667151|-1337.3735294231|-1344.2816708759|-1351.4019026442|-1367.2131736195|-1374.1500176758|-1374.1500176758|-1374.1500176758|-1374.1500176758|-1374.1500176758|-1374.1500176758|-1374.1500176758|-1374.1500176758|-1374.1500176758|-1374.1500176758|-1374.1500176758|-1379.2999938694|-1384.2552407812|-1384.2552407812|-1384.2552407812|-1391.1816218541|-1391.1816218541|-1391.1816218541|-1391.1816218541|-1391.1816218541|-1391.1816218541|-1391.1816218541|-1391.1816218541|-1391.1816218541|-1391.1816218541|-1391.1816218541|-1391.1816218541|-1391.1816218541|-1391.1816218541|-1391.1816218541|-1391.1816218541|-1391.1816218541|-1411.7572830171|-1435.0414581266|-1444.8460523781|-1455.0400676923|-1475.0556484016|-1476.8840971823|-1477.0247576875|-1477.0247576875|-1477.0247576875|1361.9502814432|1332.2114265384|1331.0141471278|1331.0141471278|1331.0141471278|1331.0141471278|1331.0141471278|1331.0141471278|1331.0141471278|1331.0141471278|1321.7601648316|1303.3778985325|1303.1853893521|1303.1853893521|1303.1853893521|1290.0704367593|1290.0704367593|1290.0704367593|1261.244963641|1256.3388389957|1244.1431571523|1239.225143423|1239.225143423|1239.225143423||1239.225143423|1239.225143423|1239.225143423|1239.225143423|1227.5612487687|1219.3680623254|1208.0755976793|1187.0421655242|1187.0421655242|1187.0421655242|1187.0421655242|1187.0421655242|1187.0421655242|1187.0421655242|1187.0421655242|1187.0421655242|1187.0421655242|1187.0421655242|1187.0421655242|1187.0421655242|1187.0421655242|1187.0421655242|1187.0421655242||1187.0421655242|1187.0421655242|1187.0421655242|1187.0421655242|1187.0421655242||1187.0421655242|1187.0421655242|1187.0421655242|1181.3912651875|1170.782683433|1170.782683433|1170.782683433|1156.4918474234|1151.9763242508|1151.9763242508|1138.077968475|1138.077968475|1138.077968475|1138.077968475|1138.077968475|1138.077968475|1138.077968475|1138.077968475|1138.077968475|1138.077968475|1138.077968475|1138.077968475|1138.077968475|1138.077968475|1138.077968475|1138.077968475|1138.077968475|1138.077968475|1138.077968475|1138.077968475|1125.8872279576|1125.8872279576|1125.8872279576|1125.8872279576|1125.8872279576|1125.8872279576|1125.8872279576|1125.8872279576|1125.8872279576|1125.8872279576
06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM|-42.488857278959|-42.682748714264|-42.682748714264|-42.682748714264|-42.682748714264|-42.682748714264|-42.682748714264|-42.682748714264|-42.682748714264|40.084628227776|40.084628227776|40.084628227776|40.084628227776|40.084628227776|40.084628227776|40.084628227776|40.084628227776|40.084628227776|40.084628227776|40.084628227776|40.084628227776|40.084628227776|40.084628227776|40.084628227776|40.084628227776|40.084628227776|40.084628227776|40.084628227776|40.084628227776|40.084628227776|40.084628227776|40.084628227776||40.084628227776|40.084628227776||||40.084628227776|40.084628227776|40.084628227776|40.084628227776|40.084628227776|40.084628227776|40.084628227776|40.084628227776|39.519585215853|38.92842800066|38.507781082413|38.507781082413|38.507781082413|38.507781082413|38.365310940501|38.177299198983|38.177299198983|37.599221213524|-40.979363260033|-40.979363260033|-40.979363260033|-40.979363260033|-40.979363260033|-40.979363260033|-40.979363260033|-40.979363260033|-40.979363260033|-40.979363260033|-40.979363260033|-40.979363260033|-40.979363260033|-40.991515487833|-41.418350584422|-41.895944788626|-42.466048773319|-42.549396370892|-42.549396370892|-42.549396370892|-42.549396370892|-42.95877355894||-43.102474041038|-43.102474041038|-43.102474041038|-43.102474041038|-43.154968706826|-43.336632481393|-44.255701850054|-44.277446559399|-44.498487438167|-44.498487438167|-44.498487438167|-44.498487438167|-44.498487438167|-44.498487438167|-44.800352797697|-44.800352797697|-44.800352797697|-44.800352797697|-45.016500828211|-45.025187801364|-45.025187801364|-45.300764851043|-45.566404135436|-46.451559048461|-46.893400171915|-47.677967212333|-47.677967212333|-47.677967212333|-47.677967212333|-48.032488043089|-48.032488043089|-48.740541863198|-49.410108562026|45.460380466907|45.460380466907|45.460380466907|45.460380466907|45.460380466907|45.460380466907|45.460380466907|45.460380466907|45.460380466907|45.460380466907|45.460380466907|45.460380466907|45.460380466907|45.460380466907|45.460380466907|45.460380466907|45.460380466907|45.460380466907|45.460380466907|45.460380466907|45.460380466907|45.460380466907|44.894854590884|44.894854590884|44.60889296766|44.60889296766|44.391783528807|44.391783528807|43.827109790549|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-47.884893583145|-48.012660104794|-48.382420130182|-48.382420130182|-48.519225704015|-48.519225704015|-48.519225704015|-48.519225704015|-48.519225704015|-48.519225704015|-48.519225704015|-48.519225704015|-48.519225704015|-48.519225704015|-48.519225704015|-48.519225704015|-49.063677979043|-49.063677979043|-49.063677979043|-49.063677979043|-49.063677979043|-49.063677979043||-49.063677979043|-49.063677979043|-49.063677979043|-49.063677979043|-49.063677979043|-49.063677979043|-49.063677979043|-49.063677979043|-49.063677979043|-49.063677979043|-49.063677979043|-49.063677979043|-49.575199763566|-50.582443732454|-51.211050583735|-51.791166492982|-52.37851693529|-52.854711407719|-52.854711407719|-53.220233778488|-53.468052177453|-53.468052177453|-53.468052177453||-53.468052177453|-53.468052177453|-53.535614522324|-53.687349248845|-54.195608930029||-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.195608930029|-54.920257767823|-54.920257767823|-56.472509605782|-57.657233378508|-58.144701371831|-59.468557978386|-59.795065403773|-60.458405707493|-61.756560032252|-63.233400654664|-63.384888251479|-63.979321567941|57.191364341548|57.191364341548|57.191364341548|57.191364341548|57.191364341548|57.191364341548|57.191364341548|57.191364341548|57.191364341548|57.191364341548|57.191364341548|57.191364341548
06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM|81.299134665475|81.299134665475|81.299134665475|81.299134665475|81.07598647116|78.470261457214|77.361400686645|77.195171934946|77.195171934946|77.195171934946|76.237136636159|76.165256530147|76.165256530147|75.623065134001|74.156736528555|72.919705456804|71.634676476663|70.344640648305|70.048497073689|70.048497073689|70.048497073689|69.901106588089|69.600620897671|69.600620897671|69.600620897671|69.600620897671|69.600620897671|69.600620897671|69.600620897671|69.600620897671|69.600620897671|69.600620897671||69.600620897671|69.600620897671||||69.600620897671|69.600620897671|69.600620897671|69.600620897671|69.600620897671|69.600620897671|69.600620897671|69.600620897671|68.959836344262|68.959836344262|68.959836344262|68.959836344262|68.959836344262|68.959836344262|68.412038754909|68.315597945635|68.315597945635|68.249555833013|67.960388435287|67.960388435287|67.960388435287|67.960388435287|67.046956489991|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365||-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.293023486365|-72.533365244588|-73.179845168547|-74.009831033765|-74.387030904622|-75.249237387675|-75.249237387675|-76.533598945426|-76.966215608172|-77.300961830069|-77.300961830069|-77.300961830069|-78.31773350178|-79.109538496649|-79.109538496649|-79.109538496649|-79.109538496649|-79.109538496649|-79.109538496649|-79.692800286527|-79.692800286527|-79.692800286527|-79.692800286527|-79.692800286527|-79.692800286527|-80.805887596603|-80.990433579016|-81.887703874959|-82.408558080874|-82.727841905181|-82.889825135938|-83.443133546767|-84.296819900867|-85.691464555922|-85.818565697691|-85.818565697691|-85.818565697691|-85.818565697691|-85.818565697691|-85.818565697691|-85.818565697691|-85.818565697691|-85.818565697691|-85.818565697691|-85.818565697691|-85.818565697691|-87.485071759777|-87.560894841531|-87.560894841531|-87.560894841531|-87.560894841531|-87.560894841531|-87.560894841531|-87.560894841531|-87.560894841531|-87.560894841531|-87.560894841531|-87.560894841531|-87.560894841531|-87.560894841531|-87.560894841531|-87.560894841531|-102.81766263046|-103.37517654672|-104.8518650507|-107.48762390073|-108.0812470323|99.401043564768|99.401043564768|99.401043564768|99.401043564768|99.401043564768|99.174491730764|98.299435341176|97.386036673979|95.312818730093|92.14201801377|90.473352517877|90.122613790073|89.726309314233|89.726309314233|89.097604235536||89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|89.097604235536|87.900115817262||86.522902428522|85.218227107674|83.886915109058|82.735460384576|82.534957152703||81.785754440864|81.785754440864|81.467503917041|76.782779044379|75.38420160001|75.029692069315|75.029692069315|73.517434852678|70.643259438496|69.682512928624|-82.400833806443|-82.400833806443|-82.400833806443|-82.400833806443|-82.400833806443|-82.400833806443|-82.400833806443|-82.790371269041|-86.657082816024|-88.642864302418|-89.232628375978|-91.026576538992|-91.026576538992|82.231702795914|82.231702795914|82.231702795914|82.231702795914|82.231702795914|82.231702795914|82.231702795914|82.231702795914|82.231702795914|82.231702795914|81.659065337138|81.659065337138|81.659065337138|81.659065337138|81.659065337138|81.659065337138|81.659065337138
06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP|0.071342494960294|0.071342494960294|0.071342494960294|0.071342494960294|0.071342494960294|0.071342494960294|0.071342494960294|0.071342494960294|0.071342494960294|0.071342494960294|0.071342494960294|0.071342494960294|0.071342494960294|0.071342494960294|0.071342494960294|0.071342494960294|0.071342494960294|0.071342494960294|0.071342494960294|0.071342494960294|0.071342494960294|0.071342494960294|0.071342494960294|0.071342494960294|0.071342494960294|0.071342494960294|0.070362647191321|0.070362647191321|0.070362647191321|0.070362647191321|0.069362942063841|0.06851104474072||0.067504633006379|0.067504633006379||||0.067504633006379|0.067504633006379|0.067504633006379|0.067504633006379|0.067504633006379|0.067504633006379|0.067504633006379|0.067504633006379|0.067504633006379|0.067504633006379|0.066842922084777|0.066221026373402|0.066006701491732|0.066006701491732|0.06564493610202|0.06564493610202|0.06564493610202|0.06564493610202|0.064188818785209|0.061606464041229|-0.0668784725497|-0.0668784725497|-0.0668784725497|-0.0668784725497|-0.0668784725497|-0.0668784725497|-0.0668784725497|-0.0668784725497|-0.0668784725497|-0.0668784725497|-0.0668784725497|-0.0668784725497|-0.0668784725497|-0.067396077329346|-0.067452262360963|-0.067452262360963|-0.067452262360963|-0.067452262360963|-0.067452262360963|-0.067452262360963||-0.067452262360963|-0.067452262360963|-0.067452262360963|-0.067452262360963|-0.067452262360963|-0.067485202461909|-0.067485202461909|-0.067485202461909|-0.067485202461909|-0.067485202461909|-0.067485202461909|-0.067485202461909|-0.067485202461909|-0.067485202461909|-0.067485202461909|-0.068003557399393|-0.068725065390801|-0.068860069814698|-0.069144434505872|-0.069144434505872|-0.069144434505872|-0.069257150327359|-0.070096827751173|-0.070802013730277|-0.070802013730277|-0.070982801296215|-0.070982801296215|-0.070982801296215|-0.070982801296215|-0.070982801296215|-0.070982801296215|-0.071893113082095|-0.073056796745507|-0.073749770506724|-0.074913079026119|0.068293911144156|0.068293911144156|0.068293911144156|0.068293911144156|0.068293911144156|0.068293911144156|0.068293911144156|0.068293911144156|0.068293911144156|0.068293911144156|0.068293911144156|0.068293911144156|0.068293911144156|0.068293911144156|0.068293911144156|0.068293911144156|0.068293911144156|0.068293911144156|0.068293911144156|0.068293911144156|0.068293911144156|0.068293911144156|0.068293911144156|0.068293911144156|0.068293911144156|0.067229897942826|0.065376550419117|0.064452835352315|0.063115372211949|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.068397881330778|-0.0691120912816|-0.069700504399344|-0.069700504399344|-0.069700504399344|-0.069700504399344|-0.069700504399344|-0.069700504399344|-0.069700504399344|-0.069700504399344|-0.069700504399344|-0.069700504399344|-0.069742782173336|-0.069919759347242|-0.069967508662855|-0.070257235289845|-0.070289216659218|-0.070289216659218|-0.070289216659218|-0.070289216659218|-0.070289216659218|-0.070289216659218||-0.070289216659218|-0.070289216659218|-0.070289216659218|-0.070289216659218|-0.070289216659218|-0.070289216659218|-0.070289216659218|-0.070289216659218|-0.070458016154672|-0.070832275177833|-0.070832275177833|-0.070832275177833|-0.071578084540362|-0.072502324395341|-0.072502324395341|-0.073331472402322|-0.074234972536022|-0.074296575840455|-0.074296575840455|-0.074296575840455|-0.074296575840455|-0.074296575840455|-0.074296575840455||-0.074296575840455|-0.074296575840455|-0.074566193400864|-0.075280213636428|-0.076181348310876||-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.076903813626647|-0.077865346351466|-0.078222606142589|-0.080830677306456|-0.081566881533519|-0.081566881533519|-0.082045287394909|-0.082045287394909|-0.083239206152261|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822|0.077291591803822
06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM|120.67341626815|120.67341626815|120.67341626815|120.67341626815|120.67341626815|120.67341626815|120.67341626815|120.67341626815|120.67341626815|120.67341626815|120.67341626815|120.67341626815|120.67341626815|120.67341626815|120.67341626815|120.67341626815|120.67341626815|-128.3303338503|-128.3303338503|-128.3303338503|-128.3303338503|-128.3303338503|-128.3303338503|-128.3303338503|-128.3303338503|-128.3303338503|-128.3303338503|-128.3303338503|-128.3303338503|120.72629565096|120.72629565096|120.72629565096||120.72629565096|120.72629565096||||120.72629565096|120.72629565096|120.72629565096|120.72629565096|120.72629565096|120.72629565096|120.72629565096|120.72629565096|120.72629565096|120.72629565096|120.72629565096|120.53434261078|120.53434261078|120.53434261078|119.29314892816|118.78315123864|118.78315123864|117.46765375231|117.46765375231|117.46765375231|117.46765375231|117.46765375231|116.30113048185|116.30113048185|116.30113048185|116.21989754902|116.21989754902|116.21989754902|115.04932667665|114.49959488785|114.49959488785|114.49959488785|114.49959488785|114.49959488785|114.49959488785|114.49959488785|114.49959488785|114.49959488785|114.49959488785|114.49959488785||114.49959488785|114.49959488785|114.49959488785|114.49959488785|114.49959488785|114.49959488785|114.49959488785|114.49959488785|114.49959488785|114.49959488785|114.49959488785|-125.61805220961|-125.61805220961|-125.61805220961|-125.61805220961|-125.61805220961|-125.61805220961|-125.61805220961|-125.61805220961|-125.61805220961|-125.61805220961|-125.61805220961|-126.31061290501|-127.57679328652|-127.61643812096|-128.46563414109|-128.46563414109|-128.46563414109|-128.46563414109|-129.60281841269|-129.60281841269|-132.21424285031|-133.80913796838|-133.80913796838|-133.80913796838|-135.25348478353|-138.10387257509|128.69167488386|128.69167488386|128.69167488386|128.69167488386|128.69167488386|128.69167488386|128.69167488386|128.69167488386|128.69167488386|128.69167488386|128.69167488386|128.69167488386|128.69167488386|128.69167488386|128.69167488386|128.69167488386|128.69167488386|128.69167488386|128.69167488386|128.69167488386|127.1681776671|127.1681776671|126.83626116701|126.83626116701|123.35252315676|120.42946129017|119.34530670491|119.34530670491|119.34530670491|119.34530670491|119.34530670491|119.34530670491|119.34530670491|119.34530670491|119.34530670491|119.34530670491|119.34530670491|117.62645247079|-128.58093854005|-128.58093854005|-128.58093854005|-128.58093854005|-128.58093854005|-128.58093854005|-128.58093854005|-130.28938061456|-130.44542605855|-132.90102373205|-134.6083594112|-134.6083594112|-134.6083594112|-134.6083594112|-134.6083594112|-134.6083594112|-134.6083594112|-134.6083594112|-134.6083594112|-134.6083594112|-135.46095432488|-135.73367787683|-135.73367787683|-135.73367787683|-135.73367787683|-135.73367787683|-135.73367787683||-135.73367787683|-136.85742040568|-139.10880285826|-142.83973529528|-142.83973529528|-142.83973529528|-142.83973529528|-142.83973529528|-142.83973529528|-142.83973529528|-142.83973529528|-142.83973529528|-145.43525979464|-147.6775103404|-152.0277916407|133.61266996163|133.61266996163|133.61266996163|133.61266996163|133.61266996163|133.61266996163|133.61266996163|133.61266996163||133.61266996163|133.61266996163|133.61266996163|133.61266996163|133.61266996163||133.61266996163|133.61266996163|133.61266996163|128.700743588|-147.3883013885|-147.3883013885|-147.3883013885|-147.3883013885|-147.3883013885|-147.3883013885|-147.3883013885|-147.3883013885|-147.3883013885|-147.3883013885|-147.3883013885|-147.3883013885|-147.50698206955|-147.50698206955|-153.90220306243|-157.43666594516|-157.43666594516|-162.66518977496|-162.96076333095|-169.39806426421|-175.83895432568|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141|155.48087444141
06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP|678.71537123075|678.71537123075|678.71537123075|678.71537123075|678.71537123075|678.71537123075|678.71537123075|678.71537123075|678.71537123075|678.71537123075|678.71537123075|678.71537123075|678.71537123075|678.71537123075|665.66498269454|665.66498269454|665.66498269454|665.07217586719|660.89901879642|660.89901879642|660.7211218235|654.27902967368|649.39891372162|649.37645183912|649.37645183912|643.27384690567|637.54869979536|-690.92336864551|-690.92336864551|-690.92336864551|-690.92336864551|-690.92336864551||-690.92336864551|-690.92336864551||||-690.97040960613|-692.7588719905|-692.7588719905|-692.7588719905|-702.72097159101|-709.55663713563|-719.57407245756|-725.54894362689|-728.3199378389|-728.3199378389|-728.3199378389|-728.3199378389|-728.3199378389|-728.3199378389|-728.3199378389|-728.3199378389|-728.3199378389|-728.3199378389|-728.3199378389|-728.3199378389|-735.97770260637|-739.04898519655|-739.04898519655|-746.33223629152|-749.71320622849|-749.71320622849|-749.71320622849|-749.71320622849|-749.71320622849|-749.71320622849|-749.71320622849|-750.25625463935|-750.25625463935|-750.25625463935|-750.25625463935|-750.25625463935|-750.25625463935|-750.25625463935|-750.25625463935|-750.25625463935||-750.25625463935|-750.25625463935|-750.25625463935|-750.25625463935|-750.25625463935|-750.25625463935|-750.25625463935|-750.25625463935|-750.25625463935|-750.25625463935|-750.25625463935|-750.25625463935|-750.25625463935|-750.25625463935|-758.88401701743|-758.88401701743|-758.88401701743|-758.88401701743|-761.42527118477|-761.42527118477|-761.42527118477|-768.72441212671|-768.72441212671|-768.72441212671|-768.72441212671|-768.72441212671|-768.72441212671|-768.72441212671|-768.72441212671|-768.72441212671|-768.72441212671|-779.48266386474|-786.5918487386|-792.25757512297|-795.04177251619|-800.69085360415|750.72789576983|750.72789576983|750.72789576983|750.72789576983|750.72789576983|750.72789576983|750.72789576983|750.72789576983|750.72789576983|750.72789576983|750.72789576983|750.72789576983|750.72789576983|750.72789576983|750.72789576983|750.72789576983|750.72789576983|750.72789576983|750.72789576983|750.72789576983|750.72789576983|750.72789576983|750.72789576983|750.72789576983|734.1643232078|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-781.20802486544|-792.23336372999|-792.23336372999|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-796.37841317161|-798.53155662731|-813.89208146324||-813.89208146324|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468|-817.27514665468||-817.27514665468|-817.27514665468|-817.27514665468|-825.40572799956|-859.52858802251||-871.53175429693|-875.56032512044|-875.56032512044|-875.56032512044|-875.56032512044|-875.56032512044|-881.82256515661|-887.40439841383|-887.40439841383|-889.51792379845|-889.51792379845|-889.51792379845|-889.51792379845|-889.51792379845|-889.51792379845|-889.51792379845|-899.99771548895|-905.83078820604|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-925.87687417426|-926.72987240065|-928.06916548662|-928.06916548662|-928.06916548662|-928.06916548662
06204|1166764|/equities/headhunter-group-plc?cid=1166764|MOEX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM|-3.5439023467766|-3.5639471447983|-3.5733023657312|-3.6035859070343|-3.6339288378338|3.3366716409974|3.3366716409974|3.3366716409974|3.3366716409974|3.3366716409974|3.3366716409974|3.3366716409974|3.3366716409974|3.3366716409974|3.3366716409974|3.3366716409974|3.3366716409974|3.3266074950223|3.2738693615601|3.2574591220658|3.2574591220658|3.2105657194766|3.1526563669479|3.1299708832973|3.1299708832973|3.1141621260371|3.049096786151|2.9989646202383|2.9989646202383|2.9989646202383|2.9892383953|2.9712649208599||2.9413497693333|2.9279697045756||||2.9279697045756|2.9279697045756|2.9279697045756|2.9279697045756|2.9279697045756|2.9279697045756|2.9279697045756|2.9279697045756|2.9279697045756|2.9279697045756|2.9279697045756|2.9279697045756|2.9279697045756|2.9279697045756|2.8553275780625|2.7840028423675|2.7760864119406|2.7261515437095|2.7071128618418|2.6952381531028|2.6952381531028|2.6940980928505|2.6921920724808|2.6921920724808|2.6921920724808|2.6850792110292|2.6850792110292|2.6850792110292|2.6708934903507|-2.923480948567|-2.923480948567|-2.923480948567|-2.923480948567|-2.923480948567|-2.923480948567|-2.923480948567|-2.923480948567|-2.923480948567|-2.923480948567|-2.923480948567||-2.923480948567|-2.923480948567|-2.923480948567|-2.923480948567|-2.923480948567|-2.923480948567|-2.923480948567|-2.923480948567|-2.923480948567|-2.923480948567|-2.923480948567|-2.923480948567|-2.923480948567|-2.923480948567|-2.923480948567|-2.9906455639993|-3.0694672800871|-3.0866579455107|-3.1055366774366|-3.1096687709311|-3.1096687709311|-3.1376874882888|-3.145736146736|-3.1697067428163|-3.1715075360991|-3.198824113594|-3.198824113594|-3.198824113594|-3.198824113594|-3.2186102006022|-3.2186853955782|-3.2186853955782|-3.2428449602698|-3.2532166211444|-3.2569340826354|-3.2569340826354|-3.2975439375199|3.1462155717224|3.1462155717224|3.1462155717224|3.1462155717224|3.1462155717224|3.1462155717224|3.1462155717224|3.1462155717224|3.1462155717224|3.1462155717224|3.1462155717224|3.1462155717224|3.1462155717224|3.1462155717224|3.1462155717224|3.1462155717224|3.1462155717224|3.1462155717224|3.1462155717224|3.1462155717224|3.1462155717224|3.1462155717224|3.1418710527118|3.1418710527118|3.101495576931|3.0932173740344|3.0518526248884|-3.2330544822773|-3.2330544822773|-3.2330544822773|-3.2330544822773|-3.2500331542091|-3.2500331542091|-3.2500331542091|-3.2500331542091|-3.2500331542091|-3.2500331542091|-3.2500331542091|-3.2500331542091|-3.2500331542091|-3.2500331542091|-3.2500331542091|-3.2500331542091|-3.2500331542091|-3.2601757072957|-3.2804174846578|-3.3043527146367|-3.3085397010245|-3.3085397010245|-3.3085397010245|-3.3085397010245|-3.3085397010245|-3.3085397010245|-3.3085397010245|-3.3085397010245|-3.3085397010245|-3.3085397010245|-3.3134608936749|-3.3391232040681|-3.3682479093647|-3.3866922800382|-3.4003576811252|-3.4003576811252|-3.4204806813596|-3.4487842463782||-3.4812880382859|-3.5487644656856|-3.620793844192|3.4826124026834|3.4826124026834|3.4795693241291|3.4289382125197|-3.6252959856334|-3.6252959856334|-3.6252959856334|-3.6252959856334|-3.6252959856334|-3.6403566608763|-3.6723128965537|-3.6841533240389|-3.7190597407992|-3.7190597407992|-3.7190597407992|-3.7190597407992|-3.7190597407992|-3.7190597407992|-3.7190597407992|-3.7190597407992||-3.7190597407992|-3.7190597407992|-3.7190597407992|-3.7190597407992|-3.7216499122497||-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7216499122497|-3.7958609961268|-3.8028283428985|-3.8028283428985|-3.8028283428985|-3.8028283428985|-3.8371982388847|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578|3.6759217405578
06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM|-5432.1462840884|-5432.1462840884|-5432.1462840884|-5432.1462840884|-5432.1462840884|-5432.1462840884|-5432.1462840884|-5432.1462840884|-5432.1462840884|-5432.1462840884|-5432.1462840884|-5458.7458712093|-5524.6343013437|-5563.2603348264|-5567.8498473195|-5567.8498473195|-5567.8498473195|-5567.8498473195|-5568.8609414662|-5646.9843794068|-5682.4270882298|-5695.6414669504|-5695.6414669504|-5718.9071855004|-5759.8459334711|-5759.8459334711|-5759.8459334711|-5789.8843705235|-5809.0937450261|-5895.0486055845|5544.5344916536|5544.5344916536||5544.5344916536|5508.3161018373||||5507.6637996767|5507.6637996767|5507.6637996767|5507.6637996767|5507.6637996767|5507.6637996767|5507.6637996767|5507.6637996767|5408.4319996408|5352.3133329342|5328.0981477047|5295.3312752274|5272.5903058082|5235.4892286758|5155.5158096398|5131.0411230121|5131.0411230121|5071.9901366801|5010.2390407557|4998.1068404391|4998.1068404391|4995.868711599|4913.6717580234|4913.6717580234|4913.6717580234|4870.1688370659|4870.1688370659|4844.3820411843|-5497.2093211018|-5497.2093211018|-5497.2093211018|-5497.2093211018|-5497.2093211018|-5497.2093211018|-5630.2603567798|-5708.0392853109|-5857.7380947899|-5886.8756608777|-6042.8779207071|-6042.8779207071||-6042.8779207071|-6042.8779207071|-6042.8779207071|-6042.8779207071|-6042.8779207071|-6129.0865785635|-6340.707309515|-6443.42478835|5858.6954206448|5858.6954206448|5858.6954206448|-6330.5488056999|-6330.5488056999|-6330.5488056999|-6384.8509293772|-6384.8509293772|-6384.8509293772|-6384.8509293772|-6384.8509293772|-6384.8509293772|-6384.8509293772|-6384.8509293772|-6429.8065881968|-6469.7573202187|-6487.174800243|-6555.2675586324|-6555.2675586324|-6555.2675586324|-6561.4917318138|-6584.9095454491|-6584.9095454491|-6666.5939393879|6257.5382965599|6257.5382965599|6257.5382965599|6257.5382965599|6257.5382965599|6257.5382965599|6203.5425517333|6157.5472797036|6144.302533004|6130.4750366711|6063.3611518568|6061.138056138|6061.138056138|6061.138056138|6061.138056138|6061.138056138|6061.138056138|6061.138056138|6061.138056138|6061.138056138|6061.138056138|6061.138056138|6061.138056138|6061.138056138|6061.138056138|5981.0593285654|5981.0593285654|5970.3942327968|5970.3942327968|5843.4935919964|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6246.3017638278|-6326.0019598087|-6407.8480985292|-6407.8480985292|-6477.2201094769|-6494.8556771966|-6557.5896413295|-6630.8218236995|-6632.9999406321|-6632.9999406321|-6632.9999406321|-6632.9999406321|-6632.9999406321|-6632.9999406321|-6657.5991395712|-6657.5991395712|-6657.5991395712|-6657.5991395712|-6657.5991395712|-6657.5991395712|-6657.5991395712||-6657.5991395712|-6703.1657106347|-6801.3230118163|-6881.3078710199|-6881.3078710199|-6881.3078710199|-6881.3078710199|-6881.3078710199|-6881.3078710199|-6881.3078710199|-6881.3078710199|-6881.3078710199|-6938.5087455776|-6939.887088384|-6939.887088384|-6939.887088384|-6939.887088384|-6939.887088384|-6939.887088384|-6939.887088384|-6939.887088384|-6939.887088384|-6939.887088384||-6939.887088384|-6939.887088384|-6939.887088384|-6996.0910314053|-6996.0910314053||-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-6996.0910314053|-7055.8511460058|-7217.1679400065|-7385.5199333405|-7388.3554814895|-7412.1888660364|-7412.1888660364|-7489.404295596|-7566.5047728844|-7611.7789843355|-7611.7789843355|-7611.7789843355|-7611.7789843355|-7611.7789843355|-7611.7789843355|-7611.7789843355|-7611.7789843355|-7611.7789843355|-7670.1433159284|-7727.8814621426|-7755.7849579363|-7768.2888421514|-7789.6542690571|-7790.7547433968
06207|13693|/equities/magnit_rts|MOEX|3114.5727461385|3114.5727461385|3082.7197179317|3078.2163532574|3030.5357773197|3030.5357773197|3030.5357773197|3030.5357773197|3030.5357773197|3030.5357773197|3030.5357773197|3030.5357773197|3030.5357773197|3030.5357773197|3030.5357773197|3030.5357773197|3030.5357773197|3018.9410274852|3018.9410274852|3018.9410274852|3018.9410274852|3018.9410274852|3009.5178083169|2952.8808981299|-3155.6373347185|-3155.6373347185|-3155.6373347185|-3155.6373347185|-3155.6373347185|-3155.6373347185|-3155.6373347185|-3161.485927465||2963.13397255|2963.13397255||||2963.13397255|2963.13397255|2963.13397255|2963.13397255|2963.13397255|2963.13397255|2963.13397255|2963.13397255|2963.13397255|2911.1210806111|2878.8916409254|2878.8916409254|2878.8916409254|2878.8916409254|2838.9351565837|2805.9835073153|2779.0927859058|-3045.3462942232|-3045.3462942232|-3045.3462942232|-3045.3462942232|-3045.3462942232|-3045.3462942232|-3045.3462942232|-3045.3462942232|-3045.3462942232|-3045.3462942232|-3045.3462942232|-3045.3462942232|-3045.3462942232|-3045.3462942232|-3045.3462942232|-3074.1347713591|-3084.5386348435|-3100.1818164927|-3110.7575738808|-3121.5360803691|-3121.5360803691|-3121.5360803691|-3121.5360803691||-3121.5360803691|-3121.5360803691|-3121.5360803691|-3121.5360803691|-3129.7623115212|-3182.1247905791|-3209.9383083537|-3209.9383083537|-3209.9383083537|-3209.9383083537|-3209.9383083537|-3209.9383083537|-3209.9383083537|-3209.9383083537|-3253.1258981708|-3337.6676646342|-3346.9755118941|-3346.9755118941|-3364.6011822964|2998.5725284935|2998.5725284935|2998.5725284935|2998.5725284935|2998.5725284935|2998.5725284935|2998.5725284935|2998.5725284935|2998.5725284935|2971.5805872149|-3403.0054478828|-3403.0054478828|-3459.0338309809|-3525.3153677565|-3562.8955157488|-3562.8955157488|-3602.6616841653|-3683.1796490726|-3700.2551656362|-3726.6724062624|-3738.3789151996|-3738.3789151996|-3738.3789151996|-3738.3789151996|-3746.8376835551|-3759.2363150612|-3873.2347945124|3554.741488563|3554.741488563|3554.741488563|3554.741488563|3554.741488563|3554.741488563|3554.741488563|3554.741488563|3554.741488563|3554.741488563|3554.741488563|3527.4447716914|3527.4447716914|3527.4447716914|3527.4108574348|3456.9813226857|3456.9813226857|3456.9813226857|3456.9813226857|3456.9813226857|3456.9813226857|3456.9813226857|3456.9813226857|3456.9813226857|3456.9813226857|3456.9813226857|3456.9813226857|3456.9813226857|3420.4514696508|-3702.5241690865|-3702.5241690865|-3702.5241690865|-3702.5241690865|-3702.5241690865|-3702.5241690865|-3702.5241690865|-3754.6657434295|-3787.1008260328|-3823.1749108052|-3823.1749108052|-3823.1749108052|-3823.1749108052|-3823.1749108052|-3823.1749108052|-3823.1749108052|-3823.1749108052|-3823.1749108052|-3823.1749108052|-3823.1749108052|-3863.8054564502|-3924.2005071669|-3958.1394524076|-3987.699941244|-3987.699941244|-4023.0554902711|-4034.7005447457||-4056.3894941619|-4109.3216601799|-4136.0229708377|-4136.0229708377|-4136.0229708377|-4136.0229708377|-4136.0229708377|-4136.0229708377|-4136.0229708377|-4136.0229708377|-4136.0229708377|-4136.0229708377|-4217.2477453752|-4313.7197170836|-4454.9385745373|-4578.1261939304|-4616.0291043671|-4675.9767826301|-4679.6686473668|-4713.8540526298|-4749.7545029219|-4757.0527111754|-4757.0527111754||-4757.0527111754|-4757.0527111754|-4757.0527111754|-4774.6141235282|-4872.5220432765||-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4872.5220432765|-4943.4689369739|-5028.9377077487|-5114.4585641653|-5115.1484046281|-5209.8871162534|-5302.2418556935|-5302.2418556935|-5302.2418556935|-5302.2418556935|-5302.2418556935|-5302.2418556935|-5302.2418556935|-5363.8798396594|-5373.6442662882|-5441.6602958758|4896.2398293839|4896.2398293839
06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM|297.8985859382|297.8985859382|297.8985859382|297.13452874156|296.26336967649|295.52979844999|295.52979844999|295.52979844999|290.93310158994|289.46215021201|289.46215021201|288.39372058058|288.39372058058|287.88505723505|287.88505723505|287.88505723505|287.88505723505|287.88505723505|282.09451142979|280.98643288436|280.98643288436|280.00158802472|275.75218508525|275.75218508525|275.75218508525|275.75218508525|275.75218508525|275.75218508525|275.75218508525|275.75218508525|275.75218508525|275.75218508525||275.75218508525|275.75218508525||||275.75218508525|275.75218508525|271.88627004314|271.88627004314|271.88627004314|271.88627004314|271.88627004314|271.88627004314|271.88627004314|271.88627004314|271.88627004314|271.88627004314|271.88627004314|271.88627004314|269.1347417797|267.94970088153|266.71079842414|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587||-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-292.52353292587|-299.22060146467|-299.42877298326|-299.42877298326|-299.42877298326|-299.42877298326|-299.42877298326|-299.42877298326|-305.44344099029|-305.44344099029|-305.44344099029|-309.52605097011|-320.20115960655|-322.82314318275|-322.82314318275|-322.82314318275|-324.65015555723|-324.65015555723|-329.29463186643|-333.71624237058|-335.76803521048|-339.59782503855|-341.50314096623|-350.72241034544|-350.72241034544|-353.9637872382|326.04823634693|326.04823634693|326.04823634693|326.04823634693|326.04823634693|326.04823634693|326.04823634693|326.04823634693|326.04823634693|326.04823634693|326.04823634693|326.04823634693|326.04823634693|326.04823634693|326.04823634693|326.04823634693|326.04823634693|326.04823634693|326.04823634693|326.04823634693|317.63692079726|311.39656984744|303.05176122914|301.71859643064|301.71859643064|301.71859643064|301.71859643064|301.71859643064|301.71859643064|301.71859643064|301.71859643064|301.71859643064|301.71859643064|301.71859643064|301.71859643064|301.71859643064|296.17621927352|291.49770298312|291.49770298312|291.49770298312|286.26967811927|279.18480193007|279.18480193007|271.25533344335|258.85036269368|258.69426409127|258.69426409127|258.69426409127|258.34917181202|254.11018751141|252.53879933961|252.53879933961|252.53879933961|252.53879933961|252.53879933961|252.53879933961|252.53879933961|252.53879933961|252.53879933961|252.53879933961|252.53879933961|252.53879933961|252.53879933961||252.53879933961|252.53879933961|252.53879933961|252.53879933961|252.53879933961|245.1264454061|240.80095463821|-274.00674769867|-274.00674769867|-274.00674769867|-274.00674769867|-274.00674769867|-274.00674769867|-281.77972017382|-284.18858068358|-288.42620381129|-290.1379832323|-290.1379832323|-290.1379832323|-290.1379832323|-290.1379832323|-290.1379832323|-290.1379832323||-290.1379832323|-290.1379832323|-290.1379832323|-290.1379832323|-290.33687973365||-290.33687973365|-290.33687973365|-290.33687973365|-290.33687973365|-290.33687973365|-290.33687973365|-290.33687973365|-290.33687973365|-290.33687973365|-292.4492775607|-292.4492775607|-292.4492775607|-293.51497685422|-293.51497685422|-293.51497685422|-293.51497685422|-300.47034639181|-300.47034639181|-315.80854466712|-315.80854466712|-315.80854466712|-315.80854466712|-315.80854466712|-319.89633637048|-319.89633637048|-328.49917565571|-328.49917565571|-331.18243367128|-338.81935413074|298.42981974074|298.42981974074|298.42981974074|298.42981974074|298.42981974074|298.42981974074|298.42981974074|298.42981974074|298.42981974074|298.42981974074|298.42981974074
06209|13690|/equities/mmk_rts|MOEX|29.726640530713|29.726640530713|29.726640530713|29.726640530713|29.726640530713|28.970433999309|28.906872750663|28.702838735098|28.702838735098|28.702838735098|28.702838735098|28.702838735098|28.702838735098|28.503154256073|28.028044113525|28.028044113525|28.028044113525|27.000326563924|26.547872181228|26.547872181228|26.547872181228|26.547872181228|26.547872181228|26.544511179117|26.544511179117|26.544511179117|26.544511179117|26.544511179117|26.544511179117|26.544511179117|26.544511179117|26.544511179117||26.544511179117|26.544511179117||||26.544511179117|26.544511179117|26.455086309603|26.455086309603|26.455086309603|26.455086309603|26.455086309603|26.455086309603|26.455086309603|26.154541420596|25.698934369239|25.318322376831|25.318322376831|25.318322376831|-26.964021802792|-26.964021802792|-26.964021802792|-26.964021802792|-26.964021802792|-26.964021802792|-26.964021802792|-26.964021802792|-26.964021802792|-26.964021802792|-26.964021802792|-26.964021802792|-26.964021802792|-26.964021802792|-26.964021802792|-26.964021802792|-26.964021802792|-26.964021802792|-27.347471204814|-27.347471204814|-27.347471204814|-27.347471204814|-27.347471204814|-27.347471204814|-27.347471204814|-27.396633959939||-27.651538797142|-27.891991372628|-27.891991372628|-27.891991372628|-27.891991372628|-28.141935184844|-28.332355770896|-28.332355770896|-28.332355770896|-28.332355770896|-28.332355770896|-28.332355770896|-28.332355770896|-28.332355770896|-29.013171921648|-29.440818162499|-29.440818162499|-29.440818162499|-29.503793851909|-29.503793851909|-29.503793851909|-29.575048597186|-29.827554340196|-30.297838655923|-30.91954323077|-31.791992995737|-32.026935839651|-32.37285222536|-32.37285222536|-32.867890564663|-32.873489503576|-33.244711589497|-33.739957173315|-33.796897181368|-33.994051783721|-34.318390891994|-35.076822437672|-35.405359866252|-35.438883959114|-35.438883959114|-35.438883959114|-35.438883959114|-35.438883959114|-35.438883959114|-35.438883959114|-36.149870328174|33.168306347193|33.168306347193|33.168306347193|33.168306347193|33.168306347193|33.168306347193|33.168306347193|33.168306347193|33.168306347193|33.168306347193|33.168306347193|33.168306347193|33.168306347193|33.168306347193|33.168306347193|31.733672244087|31.549434314814|31.549434314814|31.549434314814|31.549434314814|31.549434314814|31.549434314814|31.549434314814|31.549434314814|31.549434314814|31.549434314814|31.549434314814|31.549434314814|31.549434314814|31.549434314814|30.921802099179|30.921802099179|30.921802099179|30.921802099179|30.921802099179|30.921802099179|30.921802099179|30.921802099179|30.921802099179|30.921802099179|30.921802099179|30.921802099179|30.908245084255|30.908245084255|30.213050415747|29.832640864631|29.832640864631|29.832640864631|29.832640864631|29.832640864631|29.832640864631|29.832640864631|29.832640864631|29.832640864631|29.832640864631|29.832640864631||29.832640864631|29.832640864631|29.832640864631|29.832640864631|29.832640864631|29.727936455696|-32.189359547118|-32.189359547118|-32.189359547118|-32.189359547118|-32.189359547118|-32.189359547118|-32.626788644238|-32.930042403985|-33.291158934488|-33.760454994721|-34.284116381056|-34.617735637126|-34.617735637126|-35.062235221715|-35.062235221715|-35.062235221715|-35.062235221715||-35.062235221715|-35.37109508498|-35.51598050839|-35.51598050839|-36.372477613625||-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.262135061229|-37.405708348977|-37.476895902143|-38.907385505555|-39.216516481194|-39.216516481194|-39.216516481194|-39.216516481194|-40.227518066602|-41.721686876302|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637|36.941903489637
06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM|173.64819987365|173.64819987365|173.64819987365|173.64819987365|173.64819987365|173.64819987365|173.64819987365|173.64819987365|173.64819987365|173.64819987365|173.64819987365|173.64819987365|173.64819987365|173.64819987365|173.64819987365|173.64819987365|173.64819987365|173.18633485446|171.66649188608|170.49806782751|170.49806782751|170.17021326406|170.17021326406|168.35634437516|167.15078809404|167.15078809404|167.15078809404|167.15078809404|167.15078809404|167.15078809404|167.15078809404|167.15078809404||167.15078809404|167.15078809404||||167.15078809404|167.15078809404|167.15078809404|167.15078809404|167.15078809404|167.15078809404|167.15078809404|167.15078809404|167.15078809404|167.15078809404|167.15078809404|166.93749838895|166.93749838895|166.93749838895|163.96499370013|162.17629528529|162.17629528529|161.61963882186|161.61963882186|161.61963882186|161.61963882186|161.61963882186|161.61963882186|161.61963882186|161.61963882186|161.61963882186|161.61963882186|157.73737758771|156.29048249232|156.29048249232|156.29048249232|156.29048249232|156.29048249232|156.29048249232|156.29048249232|156.29048249232|156.29048249232|156.29048249232|156.29048249232|156.29048249232||156.29048249232|156.29048249232|156.29048249232|156.29048249232|156.29048249232|156.29048249232|156.29048249232|156.29048249232|156.29048249232|156.29048249232|156.29048249232|-168.08408729089|-168.08408729089|-168.08408729089|-169.26898184366|-170.29804070046|-170.29804070046|-170.29804070046|-170.29804070046|-170.29804070046|-170.29804070046|-171.8744929902|-171.90999556827|-173.90498469988|-174.74221169859|-177.33136703828|-177.33136703828|-177.57360086739|-177.57360086739|-178.10161009321|-178.10161009321|-179.47420142032|-179.47420142032|-179.9307897658|-181.13652769661|-181.13652769661|-183.49614510642|-184.81238497746|-185.56059939777|-185.56059939777|-185.56059939777|-185.56059939777|175.5033489843|175.5033489843|175.5033489843|175.5033489843|175.5033489843|175.5033489843|175.5033489843|175.5033489843|175.5033489843|175.5033489843|175.5033489843|175.5033489843|175.5033489843|175.5033489843|175.5033489843|-186.82636931426|-186.82636931426|-186.82636931426|-186.82636931426|-186.82636931426|-186.82636931426|-186.82636931426|-186.82636931426|-186.82636931426|-186.82636931426|-186.82636931426|-188.17134279066|-188.17134279066|-188.17134279066|-188.17134279066|-188.17134279066|-188.17134279066|-188.17134279066|-188.17134279066|-188.17134279066|-188.68260059151|-188.82677734994|-189.04319349512|-189.04319349512|-189.88021475722|-189.95301402332|189.6400717169|189.6400717169|189.6400717169|189.6400717169|189.6400717169|189.6400717169|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854||-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-200.85547226854|-201.10830146944|-204.68422605898|-206.66191421511|-211.13267364504|-212.64019860164|-212.72816926649|-212.72816926649|-212.72816926649|-212.72816926649|-212.72816926649|-212.72816926649||-212.72816926649|-212.72816926649|-212.72816926649|-212.72816926649|-212.72816926649||-212.72816926649|-212.72816926649|-212.72816926649|-212.72816926649|-212.72816926649|-212.72816926649|-212.72816926649|-212.72816926649|-212.72816926649|-214.27518227761|-214.27518227761|-214.27518227761|-215.54148644029|-215.54148644029|-215.54148644029|-215.54148644029|-215.94979934411|-215.94979934411|-217.09514085961|-217.09514085961|-217.09514085961|-217.09514085961|-217.09514085961|-218.33960556666|-223.32845035836|-227.99327125864|-228.64697054047|-230.06330297411|-231.70616950713|-231.70616950713|-231.70616950713|-231.70616950713|-231.70616950713|-231.70616950713|-231.70616950713|-233.26185819531|-234.0237272252|-234.21580738374|-235.80812331647|-239.75188502889
06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP|-6.4651540287557|-6.4651540287557|-6.4651540287557|-6.4651540287557|-6.4651540287557|-6.4651540287557|-6.4651540287557|-6.4651540287557|-6.4998376908372|-6.5593754784344|-6.5797833960294|-6.5797833960294|-6.5797833960294|-6.5797833960294|-6.5797833960294|-6.6230370513862|-6.6665966237326|-6.6744407244015|-6.6961566151832|-6.7138855905719|-6.7138855905719|-6.7138855905719|-6.7138855905719|-6.7138855905719|-6.7138855905719|-6.7138855905719|-6.7138855905719|-6.7138855905719|-6.7138855905719|-6.7324264985774|-6.7324264985774|-6.7685850441957||-6.7871175445775|-6.7871175445775||||-6.9145195658184|-7.0941326016825|-7.2174252795557|-7.2704169537601|-7.4230744337569|-7.6137832652799|-7.6137832652799|-7.7677034549439|-7.9880594073097|7.1432340778654|7.1432340778654|7.1432340778654|7.1432340778654|7.1432340778654|7.1432340778654|7.1432340778654|7.1432340778654|7.1432340778654|7.1432340778654|7.1432340778654|7.1432340778654|7.1432340778654|7.1432340778654|7.1432340778654|7.1432340778654|7.1432340778654|7.1432340778654|7.0622598239388|6.749344435953|6.4525490244482|-7.4133339538439|-7.4133339538439|-7.4133339538439|-7.4133339538439|-7.4133339538439|-7.4133339538439|-7.4133339538439|-7.4133339538439|-7.4133339538439|-7.4133339538439||-7.4133339538439|-7.4133339538439|-7.4133339538439|-7.4133339538439|-7.4133339538439|-7.4133339538439|-7.4133339538439|-7.4133339538439|-7.4133339538439|-7.4133339538439|-7.4133339538439|-7.4133339538439|-7.4133339538439|-7.4133339538439|-7.521315536484|-7.7140729798044|-7.8925038901333|-7.8925038901333|-7.9493270417349|-7.9493270417349|-7.9493270417349|-7.9493270417349|-7.9493270417349|-7.9627156091032|-7.9627156091032|-7.9627156091032|-7.9627156091032|-7.9627156091032|-7.9627156091032|-8.2277168050589|-8.2277168050589|-8.2561855597829|-8.3349837775071|7.4837780338474|7.4837780338474|7.4837780338474|7.4837780338474|7.4837780338474|7.4837780338474|7.4837780338474|7.4837780338474|7.4837780338474|7.4837780338474|7.4837780338474|7.4837780338474|7.4837780338474|7.4837780338474|7.4837780338474|7.4837780338474|7.4837780338474|7.4837780338474|7.4837780338474|7.4837780338474|7.4837780338474|7.4798092689722|7.4434658558724|7.4434658558724|7.4434658558724|7.4434658558724|7.2412849541503|7.2412849541503|7.1731501018557|6.8931111931307|6.7262394283595|6.7262394283595|6.7262394283595|6.7262394283595|6.7262394283595|6.7262394283595|6.7262394283595|6.7262394283595|6.7262394283595|6.7262394283595|6.7262394283595|6.6826549740171|6.4243943394926|6.1868691984679|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-6.9908179575777|-7.0064086444484|-7.0610652242884|-7.0787150642219|-7.0787150642219|-7.0787150642219|-7.0787150642219|-7.0787150642219|-7.173961588734||-7.2797903186675|-7.3183228049671|-7.3926362234128|-7.5016227966239|-7.5016227966239|-7.5016227966239|-7.5016227966239|-7.5431362794163|-7.6465403422517|-7.8289258364706|-7.8289258364706|-7.8289258364706|-7.8289258364706|-7.8289258364706|-8.279139717847|-8.3818792530294|-8.3818792530294|-8.3818792530294|-8.3818792530294|-8.3818792530294|-8.3818792530294|-8.3818792530294|-8.3818792530294||-8.3818792530294|-8.4559245870432|-8.4559245870432|-8.619360796381|-8.9210674671873||-8.9700751468588|-9.223694554639|-9.2834011430359|-9.2834011430359|-9.2834011430359|-9.2834011430359|-9.2834011430359|-9.2834011430359|-9.2834011430359|-9.2834011430359|-9.2834011430359|-9.3553347449409|-9.4104195132939|-9.4104195132939|-9.4104195132939|-9.4104195132939|-9.6625212580063|-9.9516932618591|-9.9516932618591|-10.161436625319|-10.356819121923|-10.597798578039|-10.699832006842|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975|9.3150355294975
06212|13691|/equities/mts_rts|MOEX|221.34824942157|218.33971869731|217.69987243276|217.69987243276|217.69987243276|217.69987243276|217.69987243276|217.69987243276|217.69987243276|217.69987243276|217.69987243276|217.69987243276|217.69987243276|216.84387443574|216.84387443574|216.84387443574|216.84387443574|216.84387443574|216.7098542111|215.4720604041|215.31673771692|215.31673771692|213.35470620076|211.32587386846|211.32587386846|210.83985510666|209.17483595565|206.74426607241|206.1382659132|206.1382659132|206.1382659132|206.1382659132||206.1382659132|206.1382659132||||206.1382659132|206.1382659132|206.1382659132|206.1382659132|206.1382659132|206.1382659132|206.1382659132|206.1382659132|206.1382659132|206.1382659132|206.1382659132|204.07680153316|204.07680153316|204.07680153316|202.86062732461|202.86062732461|202.86062732461|202.86062732461|202.86062732461|202.86062732461|202.86062732461|-216.00086647923|-216.00086647923|-216.00086647923|-216.00086647923|-216.00086647923|-216.00086647923|-216.00086647923|-216.00086647923|-216.00086647923|-216.00086647923|-216.00086647923|-216.05426102728|-216.05426102728|-216.05426102728|-216.05426102728|-216.05426102728|-216.05426102728|-216.05426102728|-216.05426102728||-216.05426102728|-216.05426102728|-216.05426102728|-216.05426102728|-216.05426102728|-216.05426102728|-216.37609807685|-216.37609807685|-216.37609807685|-216.37609807685|-216.37609807685|-216.37609807685|-216.37609807685|-216.37609807685|-216.49865885338|-216.49865885338|-216.49865885338|-216.49865885338|-216.49865885338|-216.49865885338|-216.49865885338|-217.51518345498|-218.05853547678|-220.28725316376|-221.39694931607|-221.9946902311|-221.9946902311|-222.60728948181|-222.60728948181|-222.60728948181|-222.60728948181|-225.47017034836|-225.47017034836|-225.47017034836|-225.47017034836|-227.07242133162|212.30578823201|212.30578823201|212.30578823201|212.30578823201|212.30578823201|212.30578823201|212.30578823201|212.30578823201|212.30578823201|212.30578823201|212.30578823201|212.30578823201|212.30578823201|212.30578823201|212.30578823201|212.30578823201|212.30578823201|212.30578823201|212.30578823201|209.37813365744|209.37813365744|207.3590319718|206.87947539104|205.76325054832|205.76325054832|203.83138848088|200.13208983498|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-214.18546279902|-217.46161804194|-219.20736100932|-219.33595803336|-219.65385090594|-228.15704893276|223.02803848405|223.02803848405|223.02803848405|223.02803848405|222.15337338071|219.49542198823|218.91285706359|218.91285706359|213.72817315876|213.19620346507|213.19620346507|212.33466492186|210.73018901094|209.94187532249|209.79419674991|209.79419674991||209.79419674991|209.79419674991|209.79419674991|209.79419674991|209.79419674991|208.67966169912|205.24684073746|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926||-227.74355088926|-227.74355088926|-227.74355088926|-227.74355088926|-231.05395085786||-234.04328025684|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.21920704329|-234.31301206443|-239.281126381|-243.62068682361|-244.60354074559|-244.60592079262|-244.60592079262|-247.048242782|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316|229.0212718316
06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM|105.53803506788|105.53803506788|105.53803506788|105.53803506788|105.53803506788|105.53803506788|105.53803506788|105.53803506788|105.53803506788|105.53803506788|105.53803506788|105.53803506788|105.53803506788|105.53803506788|104.9249806573|104.9249806573|103.38553631857|102.67837114417|101.59723995242|101.59723995242|101.59723995242|101.59723995242|101.59723995242|100.66164498338|100.66164498338|100.66164498338|100.66164498338|100.66164498338|100.66164498338|100.66164498338|100.66164498338|100.66164498338||100.66164498338|100.66164498338||||100.66164498338|100.66164498338|100.66164498338|100.66164498338|100.66164498338|100.66164498338|100.66164498338|100.66164498338|100.66164498338|100.66164498338|100.33849445989|100.13328611739|100.13328611739|100.13328611739|99.014765658728|98.429735094035|98.413041333054|97.320692901728|97.320692901728|97.320692901728|97.320692901728|97.01521267374|-107.33585624454|-107.33585624454|-107.33585624454|-107.33585624454|-107.33585624454|-107.33585624454|-107.33585624454|-107.33585624454|-107.33585624454|-107.33585624454|-107.50942304752|-107.50942304752|-107.50942304752|-107.50942304752|-107.50942304752|-107.50942304752|-107.50942304752|-107.50942304752||-107.50942304752|-107.50942304752|-107.50942304752|-107.50942304752|-107.50942304752|-107.50942304752|-108.6677964338|-108.6677964338|-108.6677964338|-108.6677964338|-108.6677964338|-108.6677964338|-108.6677964338|-108.6677964338|-110.05422265092|-110.6217286873|-110.6217286873|-110.6217286873|-110.6217286873|-110.6217286873|-110.6217286873|-110.89858646394|-111.22509659663|-112.95454670472|-114.04505196195|-116.03560935768|-116.41623424725|-117.59584445959|-117.59584445959|-118.52758935064|-118.52758935064|-120.34509905808|-122.73788896129|-123.09654220526|-123.83727077846|-124.80808008384|-127.42008821911|-127.42710586945|-127.42710586945|-127.42710586945|-127.42710586945|-127.42710586945|-127.42710586945|-127.42710586945|-127.42710586945|-129.65678507929|-130.12309421041|-132.02746702225|-132.02746702225|-132.02746702225|-132.07162821062|120.58885671012|120.58885671012|120.58885671012|120.58885671012|120.58885671012|120.58885671012|118.10984273875|117.50983265732|116.87314763438|115.75127416596|109.2547485138|107.64331320572|107.64331320572|107.64331320572|107.64331320572|107.64331320572|107.64331320572|107.64331320572|107.64331320572|107.64331320572|107.64331320572|107.64331320572|107.64331320572|107.64331320572|-116.80584826806|-116.80584826806|-116.80584826806|-116.80584826806|-116.80584826806|-116.80584826806|-116.80584826806|-118.09387530388|-118.09387530388|-118.09387530388|-118.09387530388|-118.09387530388|-118.09387530388|-118.09387530388|-118.09387530388|-118.09387530388|-118.09387530388|-118.09387530388|-118.09387530388|-118.09387530388|-119.08208316235|-121.40231157308|-122.18810405079|-122.18810405079|-122.18810405079|-122.18810405079|-122.77900207642||-123.45000296835|-125.22666921885|-125.45335920759|-125.45335920759|-125.45335920759|-125.45335920759|-125.45335920759|-125.45335920759|-125.45335920759|-125.45335920759|-125.45335920759|-125.45335920759|-127.14373692879|-129.42081524939|-133.81868783203|-135.88854049275|-138.36393423687|-138.76078013004|-138.76078013004|-138.90197731191|-139.71862016092|-139.71862016092|-139.71862016092||-139.71862016092|-139.71862016092|-139.71862016092|-140.12847037194|-142.92051542995||-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-143.99512206891|-145.87124794698|-153.13916279184|-157.77462468001|-157.86317278552|-157.86317278552|-157.86317278552|-158.3390840602|-161.98454221885|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113|145.73429198113
06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM|-166.30373873124|-167.79288127551|-167.79288127551|-168.23542899699|-168.42936239873|-169.33668095406|-169.33668095406|-169.33668095406|-169.33668095406|-169.33668095406|-169.33668095406|-169.54965418507|-173.19114530529|158.69907607603|158.69907607603|158.69907607603|158.69907607603|157.62342749225|157.29423135135|157.29423135135|153.49914798045|151.31547974098|151.31547974098|149.48720347603|148.06355992644|146.74823673786|146.74823673786|146.74823673786|145.57804180319|142.77893486216|141.78410329154|141.78410329154||141.78410329154|139.55805278123||||139.55805278123|139.55805278123|139.06561274331|136.24026370099|136.24026370099|135.622503864|133.278343425|132.71704550342|131.7311646205|130.37017490928|129.52242419526|127.20936231928|126.87994495827|126.87994495827|126.08438233754|124.7126554849|123.97628004046|121.11364048821|120.586097189|120.586097189|120.586097189|120.586097189|120.586097189|120.586097189|120.586097189|120.586097189|120.586097189|120.586097189|120.0967740441|-132.90679571094|-132.90679571094|-132.90679571094|-134.14977669122|-135.19864383673|-135.48514630732|-135.48514630732|-135.48514630732|-135.48514630732|-135.48514630732|-135.48514630732||-135.48514630732|-135.48514630732|-135.48514630732|-135.48514630732|-135.48514630732|-136.84904901117|118.9527055409|118.9527055409|118.9527055409|118.9527055409|118.9527055409|117.81856554376|114.59062129509|-131.38263030575|-131.38263030575|-131.38263030575|-131.38263030575|-131.38263030575|-131.38263030575|-131.38263030575|-131.38263030575|-131.38263030575|-131.38263030575|-131.38263030575|-131.38263030575|-131.38263030575|-131.38263030575|-131.38263030575|-131.38263030575|-131.38263030575|-131.38263030575|-132.92847925343|120.36875051262|120.36875051262|120.36875051262|120.36875051262|120.36875051262|120.36875051262|120.36875051262|120.08568524017|120.08568524017|120.08568524017|120.08568524017|120.08568524017|120.08568524017|120.08568524017|120.08568524017|120.08568524017|120.08568524017|120.08568524017|120.08568524017|120.08568524017|120.08568524017|120.08568524017|120.08568524017|120.08568524017|120.08568524017|117.66853447638|117.06948217509|116.19331089211|116.19331089211|113.65145446142|112.70606180121|110.6567364367|109.6852663526|108.49496925176|108.49496925176|108.49496925176|108.49496925176|107.44088557605|107.44088557605|107.44088557605|107.44088557605|107.44088557605|105.94987279447|105.19207913646|100.25009109983|-112.41542377277|-112.41542377277|-112.41542377277|-112.41542377277|-112.41542377277|102.22225888493|102.22225888493|102.22225888493|102.22225888493|102.22225888493|102.22225888493|102.22225888493|102.04362374679|101.73291610496|100.99768473061|99.83039130636|99.83039130636|99.83039130636|99.83039130636|99.83039130636|99.83039130636|99.83039130636|99.83039130636|99.83039130636|99.83039130636||99.83039130636|99.83039130636|99.83039130636|99.83039130636|99.83039130636|99.83039130636|-110.8695619758|-110.8695619758|-110.8695619758|-110.8695619758|-110.8695619758|-110.8695619758|-112.05173600338|-114.57303527354|-115.67671143742|-117.5918962396|-120.05099761893|-120.88357548568|-120.88357548568|-121.51698909293|-121.51698909293|-121.51698909293|-121.51698909293||-121.51698909293|-121.51698909293|-121.6533177218|-122.35590795247|-125.80100603864||-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-126.04846203012|-130.45495448822|-133.41550483432|-134.38500340478|-136.14938341561|-136.14938341561|-136.59487010575|-139.08319188861|-141.32331949138|-141.32331949138|-141.638131734|127.19046715688|127.19046715688|127.19046715688|127.19046715688|127.19046715688|127.19046715688|127.19046715688|127.19046715688|127.19046715688|127.19046715688|127.19046715688|127.19046715688
06215|13697|/equities/novatek_rts|MOEX|1140.0828675892|1140.0828675892|1140.0828675892|1140.0828675892|1140.0828675892|1140.0828675892|1140.0828675892|1140.0828675892|1140.0828675892|1140.0828675892|1140.0828675892|1140.0828675892|1140.0828675892|1140.0828675892|1140.0828675892|1140.0828675892|1140.0828675892|1140.0828675892|1140.0828675892|1140.0828675892|1140.0828675892|1140.0828675892|1135.6921185019|1120.159654412|1120.159654412|1120.159654412|1120.159654412|1120.159654412|1120.159654412|1120.159654412|1120.159654412|1120.159654412||1120.159654412|1120.159654412||||1120.159654412|1120.159654412|1120.159654412|1120.159654412|1120.159654412|1120.159654412|1120.159654412|1120.159654412|1120.159654412|1120.159654412|1120.159654412|1109.6682234304|1109.6682234304|1109.6682234304|1091.3202631757|1077.3002856358|1076.1225775727|1064.8102593234|1064.8102593234|1064.8102593234|1064.8102593234|1057.1447203745|1043.0550772505|1043.0550772505|1043.0550772505|1043.0550772505|1043.0550772505|1039.9055979867|1026.4728947899|1021.037269934|1021.037269934|1021.037269934|1021.037269934|1021.037269934|1021.037269934|1021.037269934|1021.037269934|1021.037269934|1021.037269934|1021.037269934||1021.037269934|1021.037269934|1021.037269934|1021.037269934|1021.037269934|1021.037269934|1021.037269934|1021.037269934|1021.037269934|1021.037269934|1021.037269934|1012.284732198|1012.284732198|-1157.6760182034|-1157.6760182034|-1157.6760182034|-1157.6760182034|-1157.6760182034|-1164.8511137047|-1178.260658316|-1178.260658316|-1207.3502907761|-1207.3502907761|-1207.3502907761|-1207.3502907761|-1220.8880053165|-1220.8880053165|-1229.8234817396|-1229.8234817396|-1253.2722020898|1145.2224411237|1145.2224411237|1145.2224411237|1145.2224411237|1145.2224411237|1145.2224411237|1145.2224411237|1145.2224411237|1145.2224411237|1145.2224411237|1145.0033417812|1145.0033417812|1145.0033417812|1145.0033417812|1145.0033417812|1145.0033417812|1145.0033417812|1145.0033417812|1145.0033417812|1145.0033417812|1145.0033417812|1145.0033417812|1145.0033417812|1145.0033417812|1145.0033417812|1145.0033417812|1145.0033417812|1120.7744963276|1120.7744963276|1101.7717114143|1092.8796128887|1028.7107189649|1004.8896633247|-1101.7289268879|-1101.7289268879|-1101.7289268879|-1101.7289268879|-1102.5988015497|-1110.72088722|-1114.9614880413|-1114.9614880413|-1114.9614880413|-1114.9614880413|-1114.9614880413|-1114.9614880413|-1114.9614880413|-1114.9614880413|-1114.9614880413|-1114.9614880413|-1114.9614880413|-1114.9614880413|-1116.8794365824|-1123.9634571944|-1123.9634571944|-1128.3927397104|-1139.6141525211|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144|-1153.3422013144||-1153.3422013144|-1167.7485983518|-1167.7485983518|-1167.7485983518|-1167.7485983518|-1167.7485983518|-1167.7485983518|-1167.7485983518|-1167.7485983518|-1167.7485983518|-1167.7485983518|-1167.7485983518|-1195.698393785|-1232.9092938757|-1271.6325799465|-1280.8186721006|-1280.8186721006|-1280.8186721006|-1280.8186721006|-1280.8186721006|-1280.8186721006|-1280.8186721006|-1280.8186721006||-1280.8186721006|-1280.8186721006|-1280.8186721006|-1280.8186721006|1108.4200958797||1108.4200958797|1108.4200958797|1108.4200958797|1108.4200958797|-1260.4964446549|-1260.4964446549|-1260.4964446549|-1260.4964446549|-1260.4964446549|-1260.4964446549|-1260.4964446549|-1260.4964446549|-1260.4964446549|-1260.4964446549|-1260.4964446549|-1260.4964446549|-1286.9738124747|-1322.1931181902|-1358.1720233389|-1358.1720233389|-1358.1720233389|-1358.1720233389|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252|1187.5858775252
06216|950026|/equities/united-company-rusal-plc`|MOEX|-41.38166382996|-41.654070676342|-41.917578181708|-41.975050193803|-41.975050193803|-41.975050193803|-41.975050193803|-41.975050193803|-41.975050193803|-41.975050193803|-41.975050193803|-41.975050193803|-43.296725201096|38.400767569463|38.400767569463|38.400767569463|38.400767569463|38.400767569463|37.675454804829|37.675454804829|36.966337519146|36.484820186272|35.949520123418|35.373910705708|34.714900750212|34.587440337734|34.587440337734|34.587440337734|34.065212927479|33.238293023263|32.505324199635|32.454780729266||32.454780729266|31.515313421854||||31.471035576613|31.471035576613|30.870432822018|30.870432822018|30.870432822018|30.62223910483|30.62223910483|30.62223910483|30.62223910483|30.479985758026|30.477486023593|30.240801679974|30.240801679974|30.240801679974|29.75033575946|29.210096008842|29.193717567198|28.933852186989|28.797036724096|28.797036724096|28.797036724096|28.724207433071|-31.488385173905|-31.488385173905|-31.488385173905|-31.488385173905|-31.488385173905|-31.488385173905|-31.488385173905|-31.488385173905|-31.488385173905|-31.488385173905|-31.892372843544|-32.364581051712|-32.541479365964|-32.750779339532|-32.750779339532|-32.750779339532|-32.750779339532|-32.750779339532||-32.750779339532|-32.750779339532|-32.750779339532|-32.750779339532|-32.750779339532|-32.843553356295|-32.843553356295|-32.843553356295|-32.843553356295|-32.843553356295|-32.843553356295|-32.843553356295|-32.843553356295|-32.843553356295|-33.136209967294|-33.136209967294|-33.136209967294|-33.136209967294|-33.136209967294|-33.136209967294|-33.136209967294|-33.455105560991|-33.455105560991|-33.723727828897|-34.006919682729|-34.612133781896|-34.702092586608|-34.773437114393|-34.814928156176|-34.940191123268|-34.940191123268|-34.956879877803|-35.465420696202|-35.781858202554|-36.178450845719|32.805952643255|32.805952643255|32.805952643255|32.805952643255|32.805952643255|32.805952643255|32.805952643255|32.805952643255|32.805952643255|32.805952643255|32.805952643255|32.805952643255|32.805952643255|32.805952643255|32.805952643255|32.805952643255|32.805952643255|32.805952643255|32.805952643255|32.805952643255|32.805952643255|32.805952643255|31.727447932406|31.521694040979|31.521694040979|31.521694040979|30.244940281671|29.577709198839|29.020804780477|29.020804780477|29.020804780477|29.020804780477|29.020804780477|29.020804780477|29.020804780477|29.020804780477|29.020804780477|29.020804780477|29.020804780477|28.743949989206|28.139667303172|-30.726166146921|-30.726166146921|-30.726166146921|-30.726166146921|-30.726166146921|-30.726166146921|-31.216850803878|-31.318724259829|-31.766915649281|-32.1612941359|-32.268012310492|-32.268012310492|-32.268012310492|-32.268012310492|-32.268012310492|-32.268012310492|-32.268012310492|-32.268012310492|-32.268012310492|-32.290013394341|-32.517237753322|-32.776097503691|-33.025675768947|-33.025675768947|-33.068806854989|-33.323952162824||-33.337117079015|-33.337117079015|-33.337117079015|-33.337117079015|-33.337117079015|-33.337117079015|-33.337117079015|-33.337117079015|-33.337117079015|-33.337117079015|-33.337117079015|-33.337117079015|-33.661240554646|-34.285822100987|-34.651746956894|-35.569997063819|-36.073886067275|-36.340854983972|-36.340854983972|-36.340854983972|-36.340854983972|-36.340854983972|-36.340854983972||-36.340854983972|-36.340854983972|-36.340854983972|-36.512339862901|-37.383155487994||-37.84295023704|-37.895061160775|-37.895061160775|-37.895061160775|-37.895061160775|-37.895061160775|-37.895061160775|-37.895061160775|-37.895061160775|-38.023995919546|-38.023995919546|-38.260552454349|-38.422796545146|-38.422796545146|-38.422796545146|-38.422796545146|-38.454774655366|-39.076693311294|-41.132160150298|-42.127955290222|-42.269951551649|-42.831611758573|37.893996224541|37.893996224541|37.893996224541|37.893996224541|37.893996224541|37.893996224541|37.893996224541|37.893996224541|37.745252954559|37.745252954559|37.745252954559|37.745252954559|37.745252954559|37.745252954559|37.745252954559|37.509724047004|36.701083927484|36.543801019756
06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM|4458.246136601|4411.0512628899|-4791.3853549648|-4791.3853549648|-4791.3853549648|-4791.3853549648|-4791.3853549648|-4791.3853549648|-4791.3853549648|4437.9672876134|4437.9672876134|4437.9672876134|4437.9672876134|4437.9672876134|4437.9672876134|4437.9672876134|4437.9672876134|4428.7414306816|4355.5460340907|4276.9122601007|4248.8747334453|4222.1108149392|4177.1082401579|4177.1082401579|4177.1082401579|4177.1082401579|4177.1082401579|4177.1082401579|4177.1082401579|4177.1082401579|4177.1082401579|4177.1082401579||4177.1082401579|4177.1082401579||||4177.1082401579|4175.1202668421|4063.1614076023|3940.7348973359|3918.1490966863|3918.1490966863|3918.1490966863|3918.1490966863|3897.5823296515|3852.0152217919|3852.0152217919|3809.9613575466|3795.7269846254|3795.7269846254|3764.2244273616|3699.3727498291|3699.3727498291|3685.3030553657|-4025.0798483198|-4025.0798483198|-4025.0798483198|-4025.0798483198|-4025.0798483198|-4058.0331647998|-4081.2590719997|-4118.2600799997|-4204.5667555552|-4233.9655624984|-4233.9655624984|-4233.9655624984|-4233.9655624984|-4290.6839583316|-4364.3432870351|-4414.1697128606|-4414.1697128606|-4414.1697128606||||||||||||||||||||||||||||||||||||-4414.1697128606|-4414.1697128606|-4414.1697128606|-4414.1697128606|-4488.2163476228|4157.7022024484|4157.7022024484|4157.7022024484|4157.7022024484|4157.7022024484|4157.7022024484|4157.7022024484|4157.7022024484|4157.7022024484|4157.7022024484|4157.7022024484|4157.7022024484|4157.7022024484|4157.7022024484|4157.7022024484|4157.7022024484|4157.7022024484|4157.7022024484|4157.7022024484|4157.7022024484|4082.7496326524|4082.7496326524|4050.4147350288|4050.4147350288|4050.4147350288|4050.4147350288|4018.9330389209|3994.7589321343|3949.6746469452|3949.6746469452|3949.6746469452|3949.6746469452|3949.6746469452|3949.6746469452|3949.6746469452|3949.6746469452|3949.6746469452|3949.6746469452|3949.6746469452|3893.2248727718|3893.2248727718|3809.3609697465|3777.7344108294|3765.8160120327|3725.0760055818|3725.0760055818|3725.0760055818|3725.0760055818|3725.0760055818|3725.0760055818|3725.0760055818|3725.0760055818|3725.0760055818|3693.439513064|3693.439513064|3649.6827922933|3600.2864358815|3591.2071509794|3590.9178862837|3590.9178862837|3590.9178862837|3590.9178862837|3590.9178862837|3590.9178862837|3590.9178862837|3590.9178862837|3590.9178862837||3590.9178862837|3590.9178862837|3590.9178862837|3590.9178862837|3590.9178862837|3509.3532069818|3450.892452202|-3750.9479698555|-3750.9479698555|-3750.9479698555|-3750.9479698555|-3750.9479698555|-3750.9479698555|-3837.2146362901|-3837.2146362901|-3837.2146362901|-3858.5718181001|-3887.5258135804|-3887.5258135804|-3887.5258135804|-3915.9303619576|-3915.9303619576|-3915.9303619576||-3915.9303619576|-3915.9303619576|-3915.9303619576|-3915.9303619576|-3915.9303619576||-3915.9303619576|-3915.9303619576|-3915.9303619576|-3915.9303619576|-3915.9303619576|-3915.9303619576|-3915.9303619576|-3915.9303619576|-3915.9303619576|-3915.9303619576|-3915.9303619576|-3915.9303619576|-3915.9303619576|-3915.9303619576|-3915.9303619576|-3915.9303619576|-3915.9303619576|-3915.9303619576|-4035.7540643414|-4035.7540643414|-4035.7540643414|-4035.7540643414|-4035.7540643414|-4035.7540643414|3709.5716083253|3709.5716083253|3709.5716083253|3709.5716083253|3709.5716083253|3709.5716083253|3709.5716083253|3709.5716083253|3709.5716083253|3709.5716083253|3709.5716083253|3709.5716083253|3709.5716083253|3709.5716083253|3709.5716083253|3709.5716083253
06218|1163242|/equities/petropavlovsk?cid=1163242|MOEX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06219|21406|/equities/phosagro|MOEX|6365.9692679985|6296.4658533316|6197.9620592574|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113||-6521.8963167113|-6521.8963167113||||-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6521.8963167113|-6595.9403519014|-6644.7115021127|-6676.0683356807|-6703.9092618675|-6737.0102909639|-6738.658370106|-6738.658370106|-6738.658370106|-6738.658370106|-6738.658370106|-6762.6204112289|-6833.5782346988|-6899.3091496653|-6938.7643823028|-6938.7643823028|-6958.7937581142|-6994.159731238|-7017.0968316385|-7017.0968316385|-7017.0968316385|-7017.0968316385|-7017.3578668912|-7017.3578668912|-7017.3578668912|-7017.3578668912|-7017.3578668912|-7017.3578668912|-7040.786518768|-7058.717924405|-7058.717924405|-7077.0754715611|-7098.6625124294|-7098.6625124294|-7098.6625124294|-7154.2361249216||-7178.6512499129|-7247.2791665699|-7273.9768517443|-7278.3741252614|-7278.3741252614|-7278.3741252614|-7278.3741252614|-7278.3741252614|-7278.3741252614|-7278.3741252614|-7278.3741252614|-7278.3741252614|-7278.3741252614|-7278.3741252614|-7278.3741252614|-7278.3741252614|-7278.3741252614|-7278.3741252614|-7278.3741252614|-7278.3741252614|-7278.3741252614|-7278.3741252614|-7278.3741252614|6845.9150068263|6845.9150068263|6845.9150068263|6845.9150068263|6845.9150068263|6845.9150068263|6845.9150068263|6845.9150068263|6845.9150068263|6845.9150068263|6845.9150068263|6845.9150068263|6845.9150068263|6845.9150068263|6845.9150068263|6791.1277853626|6755.5308726251|6689.3429015301|6689.3429015301|6689.3429015301|6689.3429015301|6689.3429015301|6689.3429015301|6689.3429015301|6689.3429015301|6689.3429015301|6689.3429015301|6689.3429015301|6689.3429015301|6689.3429015301|6689.3429015301|6689.3429015301|6662.0221006545|6662.0221006545|6611.4690007272|6602.410000808|6554.2160503802|6554.2160503802|6467.3511670891|6328.3901856546|6226.6557618384|6121.9508464871|6053.4453849857|6027.2735047815|6027.2735047815|6027.2735047815|6025.6207968015|6025.6207968015|6025.6207968015|6025.6207968015|6025.3564408906|5879.0071565451|-6281.7435848098|-6281.7435848098|-6281.7435848098|-6281.7435848098|-6281.7435848098|-6281.7435848098|-6292.3817608997|-6363.3130676664|-6394.4034085182|-6401.34371422|-6401.34371422|-6401.8819046889|-6475.5354496543|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115||6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|6065.7436528115|5912.0485031238|-6490.6491560497|-6490.6491560497|-6490.6491560497|-6490.6491560497||-6490.6491560497|-6490.6491560497|-6490.6491560497|-6539.2632911829|-6539.2632911829||-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6539.2632911829|-6675.6258790921|-6831.9176434356|-6897.4084927062|-7003.4538807847|-7021.1248734403|-7021.1248734403|-7021.1248734403|-7021.1248734403|-7021.1248734403|-7021.1248734403|-7021.1248734403|-7021.1248734403|-7021.1248734403|-7021.1248734403|-7021.1248734403|-7021.1248734403|-7065.638748267|-7155.8763869633|-7223.7515410703|-7236.063630951|-7236.063630951|-7302.0805279531
06220|13789|/equities/pik_rts|MOEX|-494.99670536666|-494.99670536666|-494.99670536666|-494.99670536666|-494.99670536666|-494.99670536666|-494.99670536666|-494.99670536666|-494.99670536666|-494.99670536666|-494.99670536666|-494.99670536666|-494.99670536666|-494.99670536666|-494.99670536666|-494.99670536666|-494.99670536666|-494.99670536666|-494.99670536666|-494.99670536666|-494.99670536666|-494.99670536666|-494.99670536666|-494.99670536666|-494.99670536666|-494.99670536666|-494.99670536666|-494.99670536666|-496.60744532114|-502.61383627262|-505.1831140205|-505.1831140205||-517.42011956868|-522.30014811288||||470.61628426797|470.61628426797|470.61628426797|470.61628426797|470.61628426797|470.61628426797|470.61628426797|470.61628426797|470.61628426797|470.61628426797|464.94587378244|452.10109087543|452.10109087543|445.50675780593|438.73529187638|435.58740043|435.58740043|421.38042661168|411.3782422964|407.82068355488|407.82068355488|407.61186417394|402.53436035456|402.53436035456|402.53436035456|399.75427156501|399.75427156501|399.75427156501|394.0158647543|-452.27120632042|-452.27120632042|-452.27120632042|-452.27120632042|-458.66798871214|-460.44981683044|-460.44981683044|-460.44981683044|-460.44981683044|-460.44981683044|-460.44981683044||-460.44981683044|-460.44981683044|-462.83157300072|-462.83157300072|-462.83157300072|-464.89188007182|-464.89188007182|-464.89188007182|-464.89188007182|-464.89188007182|-464.89188007182|-464.89188007182|-464.89188007182|-464.89188007182|-493.02988098801|-512.10541246931|-534.55601690655|-559.8066901989|-583.26787494869|-583.26787494869|-583.26787494869|-583.26787494869|-589.33092333708|-593.52463092227|-593.52463092227|-611.07180467601|-616.01866304604|-617.10372756069|-617.10372756069|-617.10372756069|-622.49857397152|-641.07064724049|-642.89519412932|-642.89519412932|-642.89519412932|-646.90578956534|-664.77307510298|614.74903555367|614.74903555367|614.74903555367|614.74903555367|614.74903555367|614.74903555367|614.74903555367|614.74903555367|614.74903555367|614.74903555367|614.74903555367|614.74903555367|614.74903555367|608.86560726666|601.5310943107|601.5310943107|601.5310943107|599.52345439904|596.05066402481|596.05066402481|596.05066402481|596.05066402481|596.05066402481|596.05066402481|596.05066402481|596.05066402481|596.05066402481|596.05066402481|596.05066402481|596.05066402481|596.05066402481|596.05066402481|596.05066402481|596.05066402481|596.05066402481|596.05066402481|596.05066402481|592.48406164432|592.27674465472|590.92974408792|583.03305237742|580.22560493651|576.57843433158|563.19897047243|563.19897047243|563.19897047243|548.0917470143|548.0917470143|548.0917470143|548.0917470143|545.6186240697|529.35399961738|524.52111678949|508.11886261702|508.11886261702|508.11886261702|508.11886261702|508.11886261702|508.11886261702|508.11886261702|508.11886261702|508.11886261702|508.11886261702|508.11886261702|508.11886261702||508.11886261702|508.11886261702|508.11886261702|508.11886261702|508.11886261702|508.11886261702|500.27650927173|458.35164577285|453.35699646315|453.35699646315|448.53554314862|-523.81791505294|-523.81791505294|-523.81791505294|-523.81791505294|-523.81791505294|-523.81791505294|-523.81791505294|-523.81791505294|-523.81791505294|-523.81791505294|-523.81791505294|-523.81791505294||-523.81791505294|-523.81791505294|-523.81791505294|-523.81791505294|-523.81791505294||-523.81791505294|-523.81791505294|-523.81791505294|-523.81791505294|-523.81791505294|-523.81791505294|-523.81791505294|-523.81791505294|-523.81791505294|-526.61957699517|-526.61957699517|-526.61957699517|-544.77174373975|-548.2463853239|-558.48011343849|-558.48011343849|-581.41678728408|-597.99643235015|-613.19096229537|-613.19096229537|-613.19096229537|-613.19096229537|-613.19096229537|-613.19096229537|-634.65108752763|-653.32106851103|-653.32106851103|-672.02341623839|-710.90380531479|-715.77306230703|-715.77306230703|-715.77306230703|-715.77306230703|-715.77306230703|-716.78674674739|-728.29639748191|-748.56819161944|-766.10911061557|-770.36083912853|-770.36083912853
06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM|-2661.6000777411|-2661.6000777411|-2661.6000777411|-2661.6000777411|-2720.2001189311|-2742.5709134873|2560.6391558529|2560.6391558529|2560.6391558529|2560.6391558529|2560.6391558529|2560.6391558529|2560.6391558529|2560.6391558529|2560.6391558529|2560.6391558529|2560.6391558529|2560.6391558529|2560.6391558529|2560.6391558529|2516.5879400969|2500.2270621254|2500.2270621254|2451.4411340238|2407.5235012374|2400.1878223622|2400.1878223622|2400.1878223622|2388.4419950075|2333.0022817792|2299.232650499|2299.232650499||2299.232650499|2275.6696876204||||2241.7033180499|2241.7033180499|2209.392575611|2180.9361951233|2172.16250413|2163.6027335386|2156.9333554949|2156.9333554949|2156.9333554949|2151.8482460143|2143.6534601982|2109.3260967263|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684||-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2257.5386906684|-2286.2873540521|-2335.144926757|-2335.144926757|-2369.6054741745|-2402.7489489713|-2402.7489489713|-2402.7489489713|-2402.7489489713|-2402.7489489713|-2402.7489489713|-2444.5161904427|2226.931589257|2226.931589257|2226.931589257|2226.931589257|2226.931589257|2226.931589257|2226.931589257|2226.931589257|2226.931589257|2216.3684325078|2184.2301011816|2184.2301011816|2184.2301011816|2184.2301011816|2184.2301011816|2184.2301011816|2184.2301011816|2184.2301011816|2184.2301011816|2177.7954807996|2177.7954807996|2177.7954807996|2175.4282062053|2156.3201857142|2106.7224611234|2076.7027589956|2059.0696888146|2052.5996623764|2044.6311876524|2044.6311876524|2044.6311876524|2044.6311876524|2044.6311876524|2044.6311876524|2044.6311876524|2005.5457749089|1990.9953461444|1973.8614468879|1966.3720347858|1966.3720347858|1966.3720347858|1966.3720347858|1966.3720347858|1966.3720347858|1966.3720347858|1937.8800739156|1897.2111498368|1874.6901298642|1864.7557568153|1817.9285834189|1802.2077411704|1802.2077411704|1802.2077411704|1802.2077411704|1802.2077411704|1802.2077411704|1802.2077411704|1802.2077411704|1766.7197151242|1726.7056606133|1726.7056606133|1726.7056606133|1726.7056606133|1726.7056606133|1726.7056606133|1726.7056606133|1726.7056606133|1726.7056606133|1726.7056606133|1726.7056606133|1717.3619075174|1699.2576763757|1694.4640753675|1690.6267165|-1852.7074486171|-1852.7074486171|-1852.7074486171|-1852.7074486171|-1852.7074486171|-1874.519377858|-1891.6548181712|-1898.4053643742|-1899.9046185543|-1899.9046185543|-1899.9046185543|-1899.9046185543||-1899.9046185543|-1899.9046185543|-1899.9046185543|-1899.9046185543|-1899.9046185543|-1899.9046185543|-1899.9046185543|-1899.9046185543|-1899.9046185543|-1903.1111749422|-1903.1111749422|-1903.1111749422|-1968.7829198204|-1968.7829198204|-1969.9366155556|-1984.2785598765|-1984.2785598765|-1986.6873118094|-2018.0080781172|-2053.4534065668|-2124.4593514805|-2171.1770368555|-2181.5522848742||-2235.8580617526|-2295.020093028|-2329.2667247006|-2329.2667247006|-2390.607518005||-2428.5972069631|-2534.6746852541|-2645.9607776695|-2731.5119548432|-2865.7688170133|-2958.7431300148|-3108.5479629288|-3181.1866268328|-3256.3295555303|-3422.8217392177|-3567.9019080501|-3706.4021309063|-3911.1245939649|-4086.2384268881|-4254.9871409868|-4488.7523544602|-4729.8582068872|-4967.331330135|-5326.7348438132|-5698.4276042369|-6117.8751198878|-6608.8946237686|-7155.5162296431|-7723.1068662158|-8374.3521115506||||17976.370252175|17976.370252175|17976.370252175|17976.370252175|17976.370252175|17976.370252175|17976.370252175|17976.370252175|17976.370252175|17976.370252175|17976.370252175|17976.370252175
06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-200.41592367892|-207.67325633108|-210.87027786108|-212.27808261284|-215.49613560419|-215.49613560419|-215.49613560419|-215.83085333257|-215.83085333257||-215.83085333257|-215.83085333257|-216.65439878686|-216.65439878686|-216.65439878686|-216.65439878686|-216.65439878686|-216.65439878686|-216.65439878686|-216.65439878686|-216.65439878686|-216.65439878686|-218.1048877105|-218.99615697028|-218.99615697028|-219.01794506843|-221.55326755107|-223.2369722532|-225.64107960317|-228.93453289241|-230.90503603849|-232.18226211404|-232.18226211404|-232.18226211404|-232.18226211404|-232.18226211404|-232.18226211404|-232.18226211404|-232.18226211404|-234.24695044463|-239.6632850535|209.99308596303|209.99308596303|209.99308596303|209.99308596303|209.99308596303|209.99308596303|209.99308596303|209.99308596303|209.99308596303|209.99308596303|209.99308596303|209.99308596303|205.45617647179|205.45617647179|205.45617647179|205.45617647179|205.45617647179|205.45617647179|204.62909497164|204.39934340278|204.39934340278|204.39934340278|204.39934340278|203.97261919545|203.97261919545|203.97261919545|203.97261919545|203.97261919545|203.97261919545|203.97261919545|203.55735827604|203.55735827604|203.55735827604|203.55735827604|203.55735827604|189.7526259016|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832|188.35897608832||188.35897608832|188.35897608832|188.35897608832|187.82107470914|186.41230353696|185.56923462928|183.58803406888|182.28671096358|182.12967749209|180.60207402964|180.60207402964|176.32451669662|163.42603799429|163.42603799429|163.42603799429|163.42603799429|163.42603799429|163.42603799429|163.42603799429|163.42603799429|163.42603799429|163.42603799429|163.42603799429||163.42603799429|163.42603799429|163.42603799429|163.42603799429|160.86225765642||-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-188.25617280738|-190.9681173462|-190.9681173462|-202.68679366049|-207.51866504811|-208.50962376223|-210.63287415457|-210.63287415457|-212.48097297828|-223.15662969131|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551|192.23899761551
06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM|-407.75422843131|-407.75422843131|-407.75422843131|-408.52693539894|-409.96880659832|389.18063657156|389.18063657156|389.18063657156|389.18063657156|389.18063657156|389.18063657156|389.18063657156|389.18063657156|389.18063657156|389.18063657156|389.18063657156|389.18063657156|387.88516696836|387.88516696836|387.88516696836|387.88516696836|387.88516696836|387.88516696836|387.88516696836|387.88516696836|387.88516696836|387.88516696836|387.88516696836|387.88516696836|387.88516696836|387.88516696836|387.88516696836||387.88516696836|387.88516696836||||387.88516696836|387.88516696836|384.95252102979|384.95252102979|384.95252102979|384.95252102979|384.95252102979|384.95252102979|384.95252102979|384.95252102979|384.07224219782|382.25613739634|382.25613739634|382.25613739634|378.52906155745|377.42105664344|377.42105664344|374.92155670462|374.92155670462|374.92155670462|374.92155670462|374.92155670462|374.92155670462|374.92155670462|374.92155670462|374.92155670462|372.94060160648|371.15345708012|370.01773008902|-411.41368772585|-411.41368772585|-411.41368772585|-414.29298636205|-416.26607750344|-416.26607750344|-416.26607750344|-416.26607750344|-416.26607750344|-416.26607750344|-416.26607750344||-416.26607750344|-416.26607750344|-416.26607750344|-416.26607750344|-416.26607750344|-422.06785338111|-429.48193188296|-429.48193188296|-434.48194416809|-434.48194416809|-434.48194416809|-434.48194416809|-434.48194416809|-434.48194416809|-436.36326587253|-437.91680080083|-437.91680080083|-437.91680080083|-437.91680080083|-437.91680080083|-437.91680080083|-437.91680080083|-438.72976781689|-442.83863090766|-445.73458379388|-453.37109456975|-453.37109456975|-457.37344112351|-458.55937597436|-460.00232656702|-460.00232656702|-464.08870228909|-469.48189278866|-471.3770925869|-472.48286505424|439.9880234889|439.9880234889|439.9880234889|439.9880234889|439.9880234889|439.9880234889|439.9880234889|439.9880234889|439.9880234889|439.9880234889|439.9880234889|439.9880234889|439.9880234889|439.9880234889|439.9880234889|439.9880234889|439.9880234889|439.9880234889|439.9880234889|439.9880234889|439.9880234889|439.9880234889|426.02000335076|426.02000335076|426.02000335076|426.02000335076|409.23889905456|406.90432719658|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-441.07607998616|-445.01245395939|-445.01245395939|411.73295006333|411.73295006333|411.73295006333|411.73295006333|411.73295006333|411.73295006333|411.73295006333|411.73295006333|411.73295006333|411.73295006333|411.73295006333|411.73295006333|411.73295006333|411.73295006333|409.30693778498|409.30693778498|-449.96935000179|-449.96935000179||-449.96935000179|-449.96935000179|-449.96935000179|-449.96935000179|-449.96935000179|-449.96935000179|-449.96935000179|-449.96935000179|-449.96935000179|-449.96935000179|-449.96935000179|-449.96935000179|-452.97985198496|-460.39427998328|-464.7547358701|-470.90247887476|-477.9638698245|-478.17014886195|-478.17014886195|-478.17014886195|-478.17014886195|-478.17014886195|-478.17014886195||-478.17014886195|-478.17014886195|-478.17014886195|-481.60849127565|-493.20389106312||-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-495.56057816492|-506.52564749173|-518.94236473962|-522.50818914754|-532.51350711725|-532.51350711725|-544.44000248271|-550.9749976723|-560.35556110724|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108|518.3889472108
06225|21316|/equities/rosseti-ao|MOEX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP|61.751089697068|61.751089697068|61.751089697068|61.751089697068|61.751089697068|61.751089697068|61.751089697068|61.751089697068|61.751089697068|61.751089697068|61.751089697068|61.751089697068|61.751089697068|61.751089697068|61.751089697068|61.751089697068|61.751089697068|61.751089697068|60.831765312823|60.275854264004|60.133580599176|60.133580599176|60.133580599176|60.133580599176|60.133580599176|60.133580599176|59.667313268833|59.568646753484|59.568646753484|59.568646753484|59.568646753484|59.568646753484||59.568646753484|59.568646753484||||59.568646753484|59.568646753484|59.568646753484|59.568646753484|59.568646753484|59.568646753484|59.568646753484|59.568646753484|59.568646753484|59.568646753484|58.109609962231|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005||56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|56.90095948005|55.952173326018|53.966304458515|-63.556227161338|-63.556227161338|-63.556227161338|-63.556227161338|-63.556227161338|-63.556227161338|-63.556227161338|-63.556227161338|-63.556227161338|-63.932475039087|-64.935526685275|-65.043364238251|-67.385961849942|-67.44495575456|-67.549028134232|-67.549028134232|-67.549028134232|-67.549028134232|-69.147809266917|-69.679232756156|-70.125779971981|-70.125779971981|-71.719755024274|-73.252510329705|66.867490852279|66.867490852279|66.867490852279|66.867490852279|66.867490852279|66.867490852279|66.867490852279|66.867490852279|66.867490852279|66.867490852279|66.867490852279|66.867490852279|66.187769241247|65.314891453188|65.314891453188|65.314891453188|65.314891453188|65.314891453188|65.314891453188|65.314891453188|65.314891453188|65.314891453188|65.314891453188|64.420432218359|62.379923432453|61.861584762052|60.690094315692|59.847754079506|59.847754079506|59.847754079506|59.847754079506|59.847754079506|59.847754079506|59.847754079506|59.847754079506|59.847754079506|59.404168215511|58.927965260344|57.714407285934|55.917412809979|55.917412809979|54.512820649096|54.512820649096|54.512820649096|54.512820649096|54.512820649096|53.088566032347|53.088566032347|-58.452281328781|-58.452281328781|-58.452281328781|-58.452281328781|-58.452281328781|-58.452281328781|-58.452281328781|-58.452281328781|-58.452281328781|-58.452281328781|-58.452281328781|52.948872035898|52.948872035898|52.948872035898|52.948872035898|52.948872035898|52.948872035898||52.948872035898|52.948872035898|52.948872035898|52.948872035898|52.948872035898|52.944859021413|52.573174469457|-58.983226907072|-58.983226907072|-58.983226907072|-58.983226907072|-58.983226907072|-58.983226907072|-59.942475358444|-60.310527845442|-60.87114190638|-61.669046291378|-62.225733773535|-62.225733773535|-62.690815202202|-62.876778574521|-62.876778574521|-62.876778574521||-62.876778574521|-62.876778574521|-63.0258646759|-63.638736807926|-64.673041541955||-65.219492178914|-66.22186459071|-66.22186459071|-66.22186459071|-66.22186459071|-66.22186459071|-66.22186459071|-66.22186459071|-66.22186459071|-66.513036713605|-66.513036713605|-66.513036713605|-68.234427772238|-68.234427772238|-68.234427772238|-68.234427772238|-68.234427772238|-68.234427772238|-71.117699237084|-73.22466468305|-73.790184015374|-73.85460819916|-73.85460819916|-75.504010992095|-77.386495619395|-77.386495619395|-77.386495619395|-77.386495619395|-77.386495619395|-77.386495619395|-77.386495619395|-77.386495619395|-77.386495619395|-77.386495619395|-77.386495619395|-77.99110373455|-79.591229321754|-81.03303069781|-81.107244839675|-81.107244839675
06227|13754|/equities/gidroogk-011d|MOEX|0.40290916425367|0.40290916425367|0.40290916425367|0.40290916425367|0.40290916425367|0.40290916425367|0.40290916425367|0.40290916425367|0.40290916425367|0.40290916425367|0.40290916425367|0.40290916425367|0.40290916425367|0.40135461933503|0.39981567439426|0.39981567439426|0.39981567439426|0.39981567439426|0.39981567439426|0.39981567439426|0.39981567439426|0.39981567439426|0.39981567439426|0.39981567439426|0.39981567439426|0.39981567439426|0.39981567439426|0.39981567439426|0.39981567439426|0.39981567439426|0.39981567439426|0.39981567439426||0.39981567439426|0.39981567439426||||0.39981567439426|0.39981567439426|0.39981567439426|0.39981567439426|0.39981567439426|0.39981567439426|0.39695076011936|0.38511195903929|0.37619104458129|0.37485509257079|0.37485509257079|0.37485509257079|0.37485509257079|0.37485509257079|-0.40116091176544|-0.40116091176544|-0.40116091176544|-0.40116091176544|-0.40116091176544|-0.40116091176544|-0.40116091176544|-0.40116091176544|-0.40116091176544|-0.40116091176544|-0.40116091176544|-0.40116091176544|-0.40116091176544|-0.40116091176544|-0.40116091176544|-0.40116091176544|-0.40116091176544|-0.40116091176544|-0.40613434662062|-0.40863817819443|-0.41149797581397|-0.41275949206279|-0.41275949206279|-0.41275949206279|-0.41275949206279|-0.41347106325848||-0.41347106325848|-0.41347106325848|-0.41347106325848|-0.41347106325848|-0.41347106325848|-0.41347106325848|-0.41347106325848|-0.41347106325848|-0.41347106325848|-0.41347106325848|-0.41347106325848|-0.41347106325848|-0.41347106325848|-0.41347106325848|-0.41347106325848|-0.41957895544086|-0.42044501407542|-0.42044501407542|-0.43037113183617|-0.43037113183617|-0.43037113183617|-0.43691794335709|-0.44305881923952|-0.44805424154376|-0.44983803498056|-0.46248672259413|-0.46337968555382|-0.46399849652323|-0.46399849652323|-0.46399849652323|-0.46399849652323|-0.46732055477602|-0.47806729798299|-0.47936920297125|-0.48295467674709|-0.4859940959345|-0.49808788943409|0.45071199399953|0.45071199399953|0.45071199399953|0.45071199399953|0.45071199399953|0.45071199399953|0.44277999481365|0.44216665448727|0.44216665448727|0.43941159913439|0.43941159913439|0.43941159913439|0.43941159913439|0.43941159913439|0.43941159913439|0.43941159913439|0.43941159913439|0.43941159913439|0.43941159913439|0.43941159913439|0.43941159913439|-0.46164739890193|-0.46164739890193|-0.46164739890193|-0.46164739890193|-0.46164739890193|-0.46164739890193|-0.46164739890193|-0.46164739890193|-0.46224154049926|-0.46230727064138|-0.46430808391312|-0.46496452486227|-0.46978282868543|-0.47123646503994|-0.47267940879209|-0.47357827443821|-0.47357827443821|-0.47399801017409|-0.47399801017409|-0.47399801017409|-0.47399801017409|-0.47399801017409|-0.47399801017409|-0.47458112075998|-0.47912901126757|-0.48049335108217|-0.48049816241989|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174||-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48103316361174|-0.48540905376789|-0.48909266465383|-0.48909266465383|-0.49799184195948|-0.50346871209093|-0.50841323170985|-0.50841323170985|-0.50841323170985|-0.50841323170985|-0.50841323170985|-0.50841323170985||-0.50841323170985|-0.50841323170985|-0.50841323170985|-0.50841323170985|-0.50841323170985||-0.50841323170985|-0.50841323170985|-0.50841323170985|-0.50841323170985|-0.50841323170985|-0.50841323170985|-0.50841323170985|-0.50841323170985|-0.50841323170985|-0.51419165275378|-0.51419165275378|-0.51604024361894|-0.51604024361894|-0.51604024361894|-0.51604024361894|-0.51604024361894|-0.51604024361894|-0.51604024361894|-0.53227803984533|-0.54446451177477|-0.54513277731867|-0.54952140369168|-0.54952140369168|-0.54952140369168|-0.55412375836627|-0.56245975261548|-0.56403859197672|-0.56642622682315|-0.57248466249817|-0.57276593163994|-0.57276593163994|-0.57276593163994|-0.57276593163994|-0.57276593163994|-0.57276593163994|-0.57276593163994|-0.5788399380157|-0.5896165715003|0.52350697234328|0.52350697234328
06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM|303.5817303698|303.51413780238|301.41238971315|300.54121553851|300.54121553851|296.61269901091|296.61269901091|296.61269901091|296.61269901091|296.61269901091|296.61269901091|296.61269901091|296.61269901091|296.61269901091|296.61269901091|296.61269901091|296.61269901091|296.57335781054|296.57335781054|296.57335781054|296.57335781054|295.45596783907|294.61440884572|293.36711795574|292.93252670816|292.93252670816|292.93252670816|292.93252670816|292.93252670816|292.93252670816|292.93252670816|292.93252670816||292.93252670816|292.93252670816||||292.93252670816|292.93252670816|292.93252670816|292.93252670816|292.93252670816|292.93252670816|292.93252670816|292.93252670816|292.93252670816|292.93252670816|292.93252670816|292.93252670816|292.93252670816|292.93252670816|292.27390323802|290.47545577336|290.04607085441|288.11229620216|287.40085730273|287.40085730273|287.40085730273|287.40085730273|287.40085730273|287.40085730273|287.40085730273|287.28026974886|287.28026974886|287.09195892777|285.18550822432|284.26389680632|281.12765042211|281.12765042211|281.12765042211|281.12765042211|280.64632056743|280.64632056743|280.64632056743|280.64632056743|280.64632056743|280.64632056743||280.64632056743|280.64632056743|280.64632056743|280.64632056743|280.64632056743|280.64632056743|280.64632056743|280.64632056743|280.64632056743|280.64632056743|280.64632056743|278.35370660922|273.89873765759|-301.51019777429|-301.51019777429|-301.51019777429|-301.51019777429|-301.51019777429|-301.51019777429|-301.51019777429|-301.51019777429|-301.51019777429|-301.79520706746|-304.95457346171|-304.95457346171|-307.41125990101|-307.41125990101|-309.38973539348|-309.82858613327|-310.80676553665|-310.80676553665|-313.57695831655|-314.21682848588|-314.21682848588|-314.21682848588|-314.85979159293|-317.75588144657|-319.70041141904|-320.28005079998|-320.28005079998|-320.28005079998|-320.28005079998|-320.28005079998|-320.28005079998|-320.90172846862|-321.26927938948|-321.26927938948|-321.26927938948|-321.26927938948|-321.26927938948|-321.26927938948|-321.26927938948|-321.26927938948|-321.26927938948|-321.26927938948|-321.26927938948|-321.26927938948|-321.26927938948|-321.26927938948|-321.26927938948|-321.26927938948|-321.26927938948|-321.26927938948|-321.26927938948|-321.26927938948|-321.26927938948|-321.26927938948|-321.26927938948|-322.56142669794|-324.50101488031|-325.9483542751|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|308.48086308294|306.61763921108|305.41625812678|303.3236387905|301.03181274031|299.76645371753|298.12385407905|296.90386410599|296.90386410599|296.90386410599|296.90386410599|296.5519434307|296.5519434307|296.5519434307|296.5519434307||296.5519434307|296.5519434307|296.5519434307|296.5519434307|295.44883498593|293.51538509179|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725||292.99631306725|292.99631306725|292.99631306725|292.99631306725|292.99631306725||292.99631306725|292.99631306725|292.99631306725|289.9881265119|-314.32420612134|-314.32420612134|-314.32420612134|-314.32420612134|-314.32420612134|-314.32420612134|-314.32420612134|-314.32420612134|-314.32420612134|-314.32420612134|-314.32420612134|-314.32420612134|-314.32420612134|-314.32420612134|-321.02077691597|-324.9423768967|-324.9423768967|-325.51454392991|305.95954405241|305.95954405241|305.95954405241|305.95954405241|305.95954405241|305.95954405241|305.95954405241|305.95954405241|305.95954405241|305.95954405241|302.22782692835|297.50832251982|297.50832251982|297.50832251982|297.31760193989|297.0342893947|297.0342893947|297.0342893947
06229|13712|/equities/sberbank-p_rts|MOEX|303.84849340599|303.43441880722|301.35548012542|300.6310771603|299.86618674007|296.46965729094|296.46295098571|296.00296413463|296.00296413463|296.00296413463|296.00296413463|296.00296413463|296.00296413463|296.00296413463|296.00296413463|296.00296413463|296.00296413463|295.19526600331|295.19526600331|295.19526600331|295.19526600331|294.32751215265|293.68835002367|292.43928370415|291.69363228412|289.94625490608|289.2802633516|289.2802633516|289.2802633516|289.2802633516|288.71802271474|288.71802271474||288.71802271474|288.71802271474||||288.71802271474|288.71802271474|288.71802271474|288.71802271474|288.71802271474|288.71802271474|288.71802271474|288.71802271474|288.71802271474|288.71802271474|288.71802271474|288.71802271474|288.71802271474|288.71802271474|286.85945869671|286.8249373567|286.71827010445|284.72086672575|283.69238388684|283.69238388684|283.69238388684|283.69238388684|283.69238388684|283.69238388684|283.69238388684|283.69238388684|283.69238388684|283.53931970228|281.9497859702|281.27089730739|279.55586607232|279.55586607232|279.55586607232|279.55586607232|279.55586607232|279.55586607232|279.55586607232|279.55586607232|279.55586607232|279.55586607232||279.55586607232|279.55586607232|279.55586607232|279.55586607232|279.55586607232|279.55586607232|279.55586607232|279.55586607232|279.55586607232|279.55586607232|279.55586607232|276.59373370558|273.23866257208|-300.75636880109|-300.75636880109|-300.75636880109|-300.75636880109|-300.75636880109|-300.75636880109|-300.75636880109|-300.75636880109|-300.75636880109|-301.46542164694|-304.35378643551|-304.3642060655|-305.58870628655|-305.58870628655|-307.84746729864|-308.52773737392|-310.16423819342|-310.16423819342|-312.73193892151|-313.55821707685|-313.55821707685|-313.55821707685|-314.05635095127|-316.88649861556|-317.3598828388|-317.3598828388|-317.3598828388|-317.3598828388|-317.3598828388|-317.3598828388|-317.3598828388|-317.40591225176|-317.40591225176|-317.40591225176|-317.40591225176|-317.40591225176|-317.40591225176|-317.40591225176|-317.40591225176|-317.40591225176|-317.40591225176|-317.40591225176|-317.40591225176|-317.40591225176|-317.40591225176|-317.40591225176|-317.40591225176|-317.40591225176|-317.40591225176|-317.40591225176|-317.40591225176|-317.40591225176|-317.40591225176|-317.40591225176|-317.40591225176|-318.57768529818|-320.16632052445|-322.04145951827|-324.64663002844|306.23920687083|306.23920687083|306.23920687083|306.23920687083|306.23920687083|306.23920687083|305.31416755289|305.31416755289|305.31416755289|305.31416755289|305.31416755289|305.31416755289|305.31416755289|305.31416755289|305.31416755289|305.31416755289|302.97631131908|302.20699460529|299.37333337491|297.64092298818|296.37048049848|295.18164079367|294.3953228989|294.3953228989|294.3953228989|294.3953228989|294.37314489581|294.2251204098|294.2251204098|294.2251204098||294.2251204098|294.2251204098|294.2251204098|294.2251204098|294.22011805515|292.7284555539|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346||290.40829873346|290.40829873346|290.40829873346|290.40829873346|290.40829873346||290.40829873346|290.40829873346|290.40829873346|287.263115197|-312.7281711272|-312.7281711272|-312.7281711272|-312.7281711272|-312.7281711272|-312.7281711272|-312.7281711272|-312.7281711272|-312.7281711272|-312.7281711272|-312.7281711272|-312.7281711272|-312.7281711272|-312.7281711272|-319.55742769016|-324.32936064152|-324.71584398565|-324.71584398565|302.06182214222|302.06182214222|302.06182214222|302.06182214222|302.06182214222|302.06182214222|302.06182214222|302.06182214222|302.06182214222|302.06182214222|298.9592331935|294.98785453334|294.98785453334|294.98785453334|294.98785453334|294.98785453334|294.98785453334|294.98785453334
06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM|929.38789210626|929.38789210626|929.38789210626|929.38789210626|929.38789210626|929.38789210626|929.38789210626|929.38789210626|929.38789210626|929.38789210626|929.38789210626|929.38789210626|929.38789210626|929.38789210626|929.38789210626|929.38789210626|924.71915658643|924.71915658643|924.71915658643|924.71915658643|924.71915658643|924.71915658643|924.71915658643|924.71915658643|924.71915658643|924.71915658643|924.71915658643|924.71915658643|924.71915658643|924.71915658643|924.71915658643|924.71915658643||924.71915658643|924.71915658643||||924.71915658643|924.71915658643|924.71915658643|924.71915658643|924.71915658643|924.71915658643|924.71915658643|924.71915658643|920.45466183214|913.34959102769|908.11067365164|892.44518209557|888.70762227028|888.70762227028|876.91957826581|872.53772577786|872.53772577786|864.15303542375|863.12192785832|863.12192785832|863.12192785832|863.12192785832|844.55767591897|843.71355081655|843.71355081655|843.71355081655|843.71355081655|843.71355081655|832.59285933284|-927.23339585801|-927.23339585801|-927.23339585801|-934.26448483244|-934.26448483244|-934.26448483244|-934.26448483244|-934.26448483244|-934.26448483244|-935.89387813956|-942.92654076053||-947.82437351199|-947.82437351199|-947.82437351199|-947.82437351199|-950.23819550377|-955.66468269408|-971.42653563306|-971.42653563306|-971.42653563306|-971.42653563306|-971.42653563306|-971.42653563306|-971.42653563306|-971.42653563306|-989.707255711|-1003.2582380482|-1003.2582380482|-1003.2582380482|-1003.2582380482|-1003.2582380482|-1003.2582380482|-1005.9928662095|-1005.9928662095|-1020.7920918767|-1033.9690099628|-1050.1395021966|-1050.1395021966|-1052.1364183959|-1052.1364183959|-1065.8182324896|-1067.5424717278|-1084.6138581535|-1096.3516786918|-1096.3516786918|-1109.9129980256|1024.3885286045|1024.3885286045|1024.3885286045|1024.3885286045|1024.3885286045|1024.3885286045|1024.3885286045|1024.3885286045|1024.3885286045|1024.3885286045|1024.3885286045|1024.3885286045|1024.3885286045|1024.3885286045|1024.3885286045|1024.3885286045|1024.3885286045|1024.3885286045|1024.3885286045|1024.3885286045|1024.3885286045|1024.3885286045|1016.2031875134|1016.2031875134|1016.2031875134|1016.1479508612|964.41425595051|964.41425595051|964.41425595051|964.41425595051|964.41425595051|964.41425595051|964.41425595051|964.41425595051|964.41425595051|964.41425595051|964.41425595051|964.41425595051|964.41425595051|964.41425595051|964.06171576234|964.06171576234|964.06171576234|964.06171576234|964.06171576234|964.06171576234|964.06171576234|964.06171576234|964.06171576234|964.06171576234|964.06171576234|964.06171576234|964.06171576234|964.06171576234|964.06171576234|961.28004003015|961.28004003015|961.28004003015|961.28004003015|961.28004003015|961.28004003015|961.28004003015|961.28004003015|961.28004003015|961.28004003015|961.28004003015|961.28004003015||961.28004003015|961.28004003015|961.28004003015|961.28004003015|961.28004003015|961.28004003015|945.41913931247|-1040.9072987891|-1040.9072987891|-1040.9072987891|-1040.9072987891|-1040.9072987891|-1059.4636659994|-1085.0818280527|-1092.746515626|-1104.1183140745|-1120.2426051023|-1135.3279096435|-1135.3279096435|-1136.8198935004|-1148.6729093903|-1148.6729093903|-1148.6729093903||-1148.6729093903|-1148.6729093903|-1148.6729093903|-1150.7587719354|-1181.6653353807||-1182.9632196307|-1182.9632196307|-1182.9632196307|-1182.9632196307|-1182.9632196307|-1182.9632196307|-1182.9632196307|-1182.9632196307|-1191.270279977|-1201.6491579847|-1201.6491579847|-1201.6491579847|-1201.6491579847|-1201.6491579847|-1201.6491579847|-1201.6491579847|-1215.287943822|-1232.1199118096|-1262.8554643479|-1299.9949427541|-1305.1499458878|-1305.8665977517|-1305.8665977517|-1321.5740246286|-1360.6711506832|-1402.655715211|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037|1247.8960979037
06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM|21.174477964371|21.174477964371|21.174477964371|21.174477964371|21.174477964371|21.174477964371|21.174477964371|21.174477964371|21.174477964371|21.174477964371|21.174477964371|21.174477964371|21.174477964371|21.174477964371|21.174477964371|21.174477964371|21.174477964371|21.010631397134|21.010631397134|21.010631397134|21.010631397134|21.010631397134|21.010631397134|21.010631397134|21.010631397134|21.010631397134|21.010631397134|21.010631397134|21.010631397134|21.010631397134|21.010631397134|21.010631397134||21.010631397134|21.010631397134||||21.010631397134|21.010631397134|21.010631397134|21.010631397134|21.010631397134|21.010631397134|21.010631397134|21.010631397134|21.010631397134|21.010631397134|21.010631397134|20.551076534361|20.551076534361|20.551076534361|20.408793357952|20.408793357952|20.408793357952|20.152742402083|20.152742402083|20.152742402083|20.152742402083|20.152742402083|20.152742402083|20.152742402083|20.152742402083|20.152742402083|20.152742402083|20.152742402083|20.152742402083|20.152742402083|19.46721290695|-21.242793041652|-21.242793041652|-21.242793041652|-21.242793041652|-21.242793041652|-21.242793041652|-21.242793041652|-21.242793041652|-21.446159740494||-21.570196359008|-21.570196359008|-21.689663406058|-21.689663406058|-21.689663406058|-21.696493152082|-21.696493152082|-21.696493152082|-21.696493152082|-21.696493152082|-21.696493152082|-21.696493152082|-21.696493152082|-21.696493152082|-21.848048001859|-22.05671954854|-22.083912669676|-22.083912669676|-22.360566448634|-22.360566448634|-22.360566448634|-22.409711230764|-22.409711230764|-22.659679903994|-22.788254435868|-23.077782825199|-23.12003581123|-23.2434390984|-23.2434390984|-23.491807956512|-23.491807956512|-23.517581820808|-23.517581820808|-23.517581820808|-23.517581820808|-23.72814695076|22.194330230907|22.194330230907|22.194330230907|22.194330230907|22.194330230907|22.194330230907|22.194330230907|22.194330230907|22.194330230907|22.194330230907|22.194330230907|22.194330230907|22.194330230907|22.194330230907|22.194330230907|22.194330230907|22.194330230907|22.194330230907|22.194330230907|22.194330230907|22.194330230907|21.996116869189|21.996116869189|21.625963149841|21.577736786533|21.384995701489|21.384995701489|21.384995701489|21.384995701489|21.384995701489|21.384995701489|21.384995701489|21.384995701489|21.384995701489|21.384995701489|21.384995701489|21.384995701489|21.384995701489|21.384995701489|21.384995701489|21.384995701489|21.384995701489|21.384995701489|-23.177862272847|-23.177862272847|-23.177862272847|-23.177862272847|-23.177862272847|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793||-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.218144229793|-23.46571551842|-23.836350563307|-23.979278806337|-24.439475646161|-24.616084008904|-24.765907612224|-24.765907612224|-24.902898064427|-24.902898064427|-24.902898064427|-24.902898064427||-24.902898064427|-24.902898064427|-24.902898064427|-24.902898064427|-25.470164236286||-25.896017534709|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-26.131079926716|-27.366199880426|-27.902440686856|-27.902440686856|-27.902440686856|-27.902440686856|-28.480467373987|-28.480467373987|-28.480467373987|-28.480467373987|-28.480467373987|-28.480467373987|-28.480467373987|-28.480467373987|-28.480467373987|-28.480467373987|-28.480467373987|-28.480467373987|-29.169408752808|26.061342530111|26.061342530111|26.061342530111|26.061342530111
06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM|41.936177263628|41.936177263628|41.936177263628|41.936177263628|41.936177263628|41.936177263628|41.936177263628|41.936177263628|41.936177263628|41.936177263628|41.936177263628|41.936177263628|41.936177263628|41.936177263628|41.467659810785|41.467659810785|41.467659810785|41.362957269619|40.723561691653|40.583039418429|40.583039418429|40.482540704111|40.325522889294|40.325522889294|40.325522889294|40.325522889294|40.325522889294|40.325522889294|40.325522889294|40.325522889294|40.325522889294|40.325522889294||40.325522889294|39.203079318114||||38.398977384643|38.265623797157|38.265623797157|38.265623797157|38.265623797157|38.215174465479|38.215174465479|38.215174465479|38.215174465479|38.215174465479|37.731974998585|-40.14514489614|-40.14514489614|-40.14514489614|-40.14514489614|-40.14514489614|-40.14514489614|-40.14514489614|-40.14514489614|-40.14514489614|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901||-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-40.442413936901|-41.030461879624|-41.46023262436|-41.482234498491|-41.482234498491|-41.482234498491|-41.482234498491|-41.482234498491|-41.482234498491|-41.482234498491|-42.511373224778|-42.948745611556|-43.712496522673|-44.359439588927|-44.875211637708|-45.070510565674|-45.7513084493|-45.7513084493|-45.971733102304|42.770385199647|42.770385199647|42.770385199647|42.770385199647|42.770385199647|42.770385199647|42.770385199647|42.243482834609|41.467631991383|-44.388960135551|-44.388960135551|-44.388960135551|-45.033842789433|-45.600379452994|-45.977367703441|-46.107076133096|-46.37564136011|-46.652656676842|-46.829617317599|-46.96401808889|-47.111965636758|-47.584406407175|-47.918581860842|-47.918581860842|-47.918581860842|-47.918581860842|-47.918581860842|-47.918581860842|-47.918581860842|-47.918581860842|-47.918581860842|-47.918581860842|-47.918581860842|-47.936091568222|-47.936091568222|-48.258990978919|-48.725823640517|-48.863643280875|-48.863643280875|-49.226268150422|-49.635578104757|-50.268974671654|-50.643028996961|-50.643028996961|-50.643028996961|-50.643028996961|-53.808965443609|-53.808965443609|-53.808965443609|-53.808965443609|-54.397460671528|51.341938710036|51.341938710036|51.341938710036|51.341938710036|51.341938710036|51.341938710036|51.341938710036|50.689101245472|-53.238739172776|-53.238739172776|-53.238739172776|-53.238739172776|-53.238739172776|-53.238739172776|-53.238739172776|-53.238739172776|-53.238739172776|-53.238739172776|-53.238739172776||-53.238739172776|-53.238739172776|-53.238739172776|-53.238739172776|-53.238739172776|-53.238739172776|-53.238739172776|-53.238739172776|-53.238739172776|-53.238739172776|-53.238739172776|-53.238739172776|-53.660264721799|-54.190573099905|-54.473414504587|-55.316017243663|-55.701820127202|-55.701820127202|-55.701820127202|-55.701820127202|-55.701820127202|-55.701820127202|-55.701820127202||-55.701820127202|-55.701820127202|-55.701820127202|-56.033671697664|-56.033671697664||-56.033671697664|-56.033671697664|-56.033671697664|-56.033671697664|-56.033671697664|-56.033671697664|-56.033671697664|-56.033671697664|-56.033671697664|-56.296510630133|-56.296510630133|-56.296510630133|-56.296510630133|-56.296510630133|-56.296510630133|-56.296510630133|-56.542788749803|-56.902121958731|-56.902121958731|-56.902121958731|-57.056524737674|-57.400988924158|-57.400988924158|-57.568421496637|-57.568421496637|-57.568421496637|-57.568421496637|-57.568421496637|-57.568421496637|-57.568421496637|-57.568421496637|-57.568421496637|-57.568421496637|-57.568421496637|-57.980191908156|-58.187713316056|-58.415514922774|-58.93823116875|-58.93823116875|-58.975255421536
06233|13738|/equities/tatneft-p_rts|MOEX|-544.49023526368|-549.8780663086|-550.24227487522|-553.86345953458|-553.86345953458|-553.86345953458|-553.86345953458|-553.86345953458|-553.86345953458|-553.86345953458|-553.86345953458|-553.86345953458|-553.86345953458|-553.86345953458|-553.86345953458|-553.86345953458|-553.86345953458|-553.86345953458|-553.86345953458|-553.86345953458|-553.86345953458|-553.86345953458|-553.86345953458|-553.86345953458|-553.86345953458|-553.86345953458|-553.86345953458|-553.86345953458|-553.86345953458|515.36306826195|515.36306826195|515.36306826195||515.36306826195|515.36306826195||||515.36306826195|515.36306826195|515.36306826195|515.36306826195|515.36306826195|515.36306826195|515.36306826195|515.36306826195|515.36306826195|515.36306826195|515.36306826195|515.36306826195|515.36306826195|515.36306826195|515.36306826195|515.36306826195|515.36306826195|515.36306826195|515.36306826195|515.36306826195|515.36306826195|515.36306826195|515.36306826195|515.36306826195|515.36306826195|515.36306826195|515.36306826195|515.36306826195|514.55343698485|-560.69413172845|-560.69413172845|-560.69413172845|-560.96816845181|-560.96816845181|-560.96816845181|-560.96816845181|-560.96816845181|-560.96816845181|-560.96816845181|-560.96816845181||-560.96816845181|-560.96816845181|-560.96816845181|-560.96816845181|-560.96816845181|-579.09796291195|-583.79324544067|-583.79324544067|-583.79324544067|-583.79324544067|-583.79324544067|-583.79324544067|-583.79324544067|-583.79324544067|-596.34291795495|-596.34291795495|-596.34291795495|-596.34291795495|-596.34291795495|-596.34291795495|-596.34291795495|-605.98657008016|-618.31841120017|-619.71358238583|-619.71358238583|-619.71358238583|-619.71358238583|-619.71358238583|-619.71358238583|-619.71358238583|-619.71358238583|-624.48175617198|-630.87970602225|-634.16634138106|-639.5904091517|-644.81708194589|-651.34120148394|-654.82355381353|-656.84284842128|-657.88779212056|-657.88779212056|-657.88779212056|-657.88779212056|-657.88779212056|-657.88779212056|-662.10712469432|-662.10712469432|-666.70233703557|-674.25261705124|-683.40846949379|-687.36493694297|632.81411779461|632.81411779461|632.81411779461|632.81411779461|632.81411779461|632.81411779461|632.81411779461|632.81411779461|632.81411779461|632.81411779461|612.03791340786|598.39213889394|588.50473077567|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-637.13690622182|-640.22212061288|-640.22212061288|-651.64679457746|-657.55753800165|-658.55838030456|-659.3926393575|-660.91405254675|-661.95039374047|-661.95039374047|-661.95039374047|-661.95039374047|-661.95039374047|-661.95039374047|-661.95039374047|-661.95039374047|-661.95039374047|-661.95039374047|-661.95039374047|-661.95039374047|-661.95039374047||-661.95039374047|-672.7726881947|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833||624.69880445833|624.69880445833|624.69880445833|624.69880445833|624.69880445833||624.69880445833|624.69880445833|624.69880445833|615.03200698821|609.90742586822|609.90742586822|609.90742586822|597.83047929043|-665.3146961525|-665.3146961525|-665.3146961525|-665.3146961525|-665.3146961525|-665.3146961525|-665.3146961525|-665.3146961525|-665.3146961525|-665.3146961525|-675.04410005443|-676.54089244639|-676.54089244639|-680.87878972993|-691.75419724766|-700.89913043251|-702.24943081822|-702.24943081822|-702.24943081822|-702.24943081822|-707.25355631565|-707.25355631565|-707.25355631565|-707.25355631565|-707.25355631565|-707.25355631565|-707.25355631565|-707.25355631565|-710.22060592146|-719.50067867142|-723.10076018287|-734.32305601916
06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM|-572.72109135111|-575.8853281805|-575.8853281805|-580.70591341888|-582.56412973494|-582.56412973494|-582.56412973494|-582.56412973494|-583.96569495831|-589.87421521265|-589.87421521265|-589.87421521265|-589.87421521265|-589.87421521265|-589.87421521265|-589.87421521265|-589.87421521265|-589.87421521265|-589.87421521265|-589.87421521265|-589.87421521265|-589.87421521265|-589.87421521265|-589.87421521265|-591.64592976267|-591.64592976267|-591.64592976267|-591.64592976267|-591.64592976267|554.37172801734|554.37172801734|554.37172801734||554.37172801734|554.37172801734||||554.37172801734|554.37172801734|554.37172801734|554.37172801734|554.37172801734|554.37172801734|554.37172801734|554.37172801734|554.37172801734|554.37172801734|554.37172801734|547.48110335257|547.48110335257|545.07901321943|542.90508355021|542.90508355021|542.90508355021|542.90508355021|542.90508355021|542.90508355021|542.90508355021|542.90508355021|542.90508355021|542.90508355021|542.90508355021|542.90508355021|542.90508355021|542.90508355021|542.90508355021|-600.39566103781|-600.39566103781|-600.39566103781|-600.44045831299|-600.44045831299|-600.44045831299|-600.44045831299|-600.44045831299|-600.44045831299|-600.44045831299|-600.44045831299||-600.44045831299|-600.44045831299|-600.44045831299|-600.44045831299|-600.44045831299|-620.9994407374|-620.9994407374|-620.9994407374|-620.9994407374|-620.9994407374|-620.9994407374|-620.9994407374|-620.9994407374|-620.9994407374|-636.13144133634|-636.13144133634|-636.13144133634|-636.13144133634|-636.13144133634|-636.13144133634|-636.13144133634|-646.70715568404|-657.63069765974|-657.63069765974|-657.63069765974|-657.63069765974|-657.63069765974|-657.63069765974|-657.63069765974|-657.63069765974|-657.63069765974|-660.00636464147|-667.02370051309|-671.67078716406|-681.49532924371|-683.56147761562|-693.37942499826|-695.16718284294|-695.16718284294|-695.16718284294|-695.16718284294|-695.16718284294|-695.16718284294|-695.16718284294|-695.16718284294|-698.65762884437|-698.65762884437|-703.60847920642|-712.00942134046|-722.68826017538|665.27748280719|665.27748280719|665.27748280719|665.27748280719|665.27748280719|665.27748280719|665.27748280719|664.45891143357|664.45891143357|664.45891143357|664.45891143357|647.49883049368|634.60423372453|623.72139589727|620.63648026719|620.63648026719|620.63648026719|620.63648026719|620.63648026719|620.63648026719|620.63648026719|620.63648026719|620.63648026719|619.75722877995|-669.72211756694|-669.72211756694|-669.72211756694|-669.72211756694|-669.72211756694|-669.72211756694|-669.72211756694|-669.72211756694|-671.58410563277|-671.58410563277|-682.22677861106|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861|-687.37720663861||-687.37720663861|-695.27467539924|-698.28851872702|-716.70248532319|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|653.77096883654|649.02486127994||649.02486127994|649.02486127994|649.02486127994|649.02486127994|649.02486127994||649.02486127994|649.02486127994|649.02486127994|634.1720429966|629.82084251425|629.82084251425|629.82084251425|623.15651338388|-696.27325009617|-696.27325009617|-696.27325009617|-696.27325009617|-696.27325009617|-696.27325009617|-696.27325009617|-696.27325009617|-696.27325009617|-696.27325009617|-710.63692759709|-724.95857685235|-724.95857685235|-729.76506369012|-737.62228078199|-739.19699424452|-741.46332151301|-750.76414853271|-750.76414853271|-750.76414853271|-753.13792653808|-757.85880116102|-759.16428824541|-759.16428824541|-759.16428824541|-759.16428824541|-759.16428824541|-759.16428824541|-759.16428824541|-762.36030399664|-770.04482155226|694.16843337949
06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM|3370.7464858041|3370.7464858041|3347.6293418657|3331.7882715609|3283.6535808142|3228.8131064395|3228.8131064395|3228.8131064395|3228.8131064395|3228.8131064395|3228.8131064395|3228.8131064395|3228.8131064395|3228.8131064395|3228.8131064395|3228.8131064395|3228.8131064395|3208.9590071551|3188.8654902634|3186.9505610132|3185.9587938579|3185.9587938579|3162.8542398117|3144.1380252465|3130.2088491238|3117.9420291972|3117.9420291972|3117.9420291972|3117.9420291972|3117.9420291972|3117.9420291972|3117.9420291972||3117.9420291972|3092.101255871||||3092.101255871|3092.101255871|3092.101255871|3092.101255871|3092.101255871|3092.101255871|3092.101255871|3092.101255871|3092.101255871|3092.101255871|3092.101255871|3092.101255871|3092.101255871|3092.101255871|3059.3014578037|3028.2904788314|3026.4561771086|2975.8402103508|2950.8574302798|2950.8574302798|2950.8574302798|2933.1303533057|2900.11254921|2900.11254921|2900.11254921|2885.3378112233|2885.3378112233|2869.5865003175|2859.4071737469|-3103.9878297515|-3103.9878297515|-3103.9878297515|-3129.1308459913|-3135.0201372022|-3135.0201372022|-3135.0201372022|-3135.0201372022|-3135.0201372022|-3135.0201372022|-3135.0201372022||-3135.0201372022|-3135.0201372022|-3135.0201372022|-3135.0201372022|-3135.0201372022|-3135.0201372022|2891.080872073|2891.080872073|2891.080872073|2891.080872073|2891.080872073|2857.1342914526|2852.2192427013|-3126.4059824129|-3133.4510780065|-3137.2903150233|-3137.2903150233|-3137.2903150233|-3185.922941595|-3185.922941595|-3185.922941595|-3200.1477644241|-3206.1197490997|-3240.6563953729|-3240.6563953729|-3254.4959316273|-3254.4959316273|-3254.4959316273|-3254.4959316273|-3254.4959316273|-3254.4959316273|-3275.8954768733|-3305.0171911005|-3316.2747435839|-3316.2941351236|-3334.1824076243|-3394.5248051294|3230.1504146338|3230.1504146338|3230.1504146338|3224.8672287466|3224.8672287466|3224.8672287466|3224.8672287466|3224.8672287466|3224.8672287466|3224.8672287466|3224.8672287466|3224.8672287466|3201.2197636933|3201.2197636933|3201.2197636933|3201.2197636933|3201.2197636933|3195.4108485481|3165.2122156675|3165.2122156675|3134.1153189829|3134.1153189829|3134.1153189829|3134.1153189829|3121.261378731|-3344.6346049599|-3344.6346049599|-3344.6346049599|-3344.6346049599|-3344.6346049599|-3348.6495610665|-3364.4439567406|3153.4882781824|3153.4882781824|3153.4882781824|3153.4882781824|3153.4882781824|3147.3397450192|3147.3397450192|3117.207980049|3117.207980049|3117.207980049|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857||-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857||-3319.0156038857|-3319.0156038857|-3319.0156038857|-3319.0156038857|-3412.5284053591||-3489.2204992271|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3507.5274065981|-3584.863785109|-3625.4923272951|-3625.4923272951|-3629.2200362897|-3629.2200362897|-3692.0000593106|3342.0059359565|3342.0059359565|3342.0059359565|3342.0059359565|3342.0059359565|3339.928904535|3294.0988072308|3283.3208860724|3183.2676186395|3172.8294960856|3172.8294960856|3172.8294960856|3172.8294960856|3172.8294960856|3172.8294960856|3172.8294960856
06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP|1.5161881398333|1.5161881398333|1.5161881398333|1.5161881398333|1.5161881398333|1.5161881398333|1.5161881398333|1.5161881398333|1.5161881398333|1.5161881398333|1.5161881398333|1.5161881398333|1.5161881398333|1.5161881398333|1.5161881398333|1.5161881398333|1.5161881398333|1.5011535233008|1.4633927947666|1.4591392654433|1.4591392654433|1.4363769710345|1.3931411107693|1.3873511192379|1.3873511192379|1.3873511192379|1.3873511192379|1.3873511192379|1.3873511192379|1.3873511192379|1.3873511192379|1.3873511192379||1.3873511192379|1.3873511192379||||1.3873511192379|1.3873511192379|1.3873511192379|1.3873511192379|1.3873511192379|1.3873511192379|1.3873511192379|1.3873511192379|1.3873511192379|1.3873511192379|1.3873511192379|1.3873511192379|1.3873511192379|1.3873511192379|1.3738345964284|1.3561039614237|1.3561039614237|1.3561039614237|1.3561039614237|1.3561039614237|1.3561039614237|1.3561039614237|1.3561039614237|1.3561039614237|1.3561039614237|1.354906160836|1.354906160836|1.3093402001643|1.2969891134659|-1.4737356639312|-1.4737356639312|-1.4737356639312|-1.4909840928632|-1.5065933451739|-1.5193815281752|-1.5298041167687|-1.5298041167687|-1.5298041167687|-1.5298041167687|-1.5375556127551||-1.5375556127551|-1.5375556127551|-1.5375556127551|-1.5375556127551|-1.5422840401335|-1.5539267245049|1.3716662031266|1.3716662031266|1.3716662031266|1.3716662031266|1.3716662031266|1.3395736263696|-1.4925325713404|-1.4925325713404|-1.4987028795092|-1.5107253875565|-1.5210375854792|-1.5210375854792|-1.5317155344907|-1.5317155344907|-1.5317155344907|-1.5353505593344|-1.5404450608408|-1.5528833946824|-1.5556481768952|-1.5853868314808|-1.6039298451813|-1.6216442758146|-1.6218824711445|-1.6562583476308|-1.6614537007283|-1.6871707976604|-1.6878837637484|-1.6878837637484|-1.6878837637484|-1.7038708254562|-1.763412056683|1.6104471033039|1.6104471033039|1.6104471033039|1.6104471033039|1.6104471033039|1.6104471033039|1.6104471033039|1.6104471033039|1.6104471033039|1.6104471033039|1.6104471033039|1.6104471033039|1.6104471033039|1.6104471033039|1.6104471033039|1.6104471033039|1.6104471033039|1.6104471033039|1.6104471033039|1.6104471033039|1.6104471033039|1.6104471033039|1.6104471033039|1.6104471033039|1.5143300830459|1.4462000594245|1.3989445220217|1.3883748391005|1.3883748391005|1.3883748391005|1.3883748391005|1.3883748391005|1.3883748391005|1.3883748391005|1.3883748391005|1.3883748391005|1.3883748391005|1.3813609656066|1.3611232766807|-1.5100881543926|-1.5100881543926|-1.5100881543926|-1.5100881543926|-1.5100881543926|-1.5303201572952|-1.555411287685|-1.5645125271432|-1.5860139795533|-1.6020710941147|-1.610523435362|-1.6245144724519|-1.6245144724519|-1.6245144724519|-1.6245144724519|-1.6245144724519|-1.6245144724519|-1.6245144724519|-1.6245144724519|-1.6299604773158|-1.6371227701101|-1.6488586884509|-1.6624365926979|-1.6624365926979|-1.6729295056394|-1.6868105708815||-1.7001228596609|-1.7067475943479|-1.717775043372|-1.7196588109403|-1.7196588109403|-1.7196588109403|-1.7196588109403|-1.7196588109403|-1.7263125456781|-1.7263125456781|-1.7263125456781|-1.7263125456781|-1.7666250972186|-1.8114722865858|-1.8236358781698|-1.8514843539003|-1.87714926574|-1.8800238352912|-1.8800238352912|-1.8866714089802|-1.8866714089802|-1.8866714089802|-1.8866714089802||-1.8866714089802|-1.8866714089802|-1.8866714089802|-1.8905792931375|-1.9328103374173||-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9538178289034|-1.9914642002955|-2.0162380632179|-2.0516208672839|-2.0516208672839|-2.0516208672839|-2.0516208672839|-2.0516208672839|-2.0586898353715|-2.1560997794093|-2.2380553428797|-2.2637280296913|-2.2796979625613|-2.3277198958828|-2.3536331574601|-2.3643146864222|-2.3821168789712|-2.3821168789712|-2.3821168789712|-2.4050187677638|-2.4726319545393|-2.5433132509264|-2.5871256832582|-2.6600841421002|-2.851805878134
06237|1061926|/equities/x5-retail-grp?cid=1061926|MOEX/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM|4578.2379944182|4578.2379944182|4578.2379944182|4578.2379944182|4578.2379944182|4505.3319849529|4505.3319849529|4505.3319849529|4505.3319849529|4505.3319849529|4505.3319849529|4505.3319849529|4505.3319849529|4505.3319849529|4505.3319849529|4505.3319849529|4499.6283873692|4499.6283873692|4499.6283873692|4499.6283873692|4489.1704304102|4470.1893671225|4434.2104079139|4396.7893421265|4384.3214912517|4322.218323613|4302.7529552389|4302.7529552389|4302.7529552389|4302.7529552389|4302.7529552389|4302.7529552389||4302.7529552389|4302.7529552389||||4302.7529552389|4302.7529552389|4267.8921724877|4224.0190805419|4195.5489783798|4180.0829607405|4180.0829607405|4180.0829607405|4144.8699563784|4099.9666181982|4097.2406868869|4055.2379106816|4055.2379106816|4055.2379106816|4054.6733465204|4054.6733465204|4047.5814961338|3972.9238845931|3927.1222696751|3927.1222696751|3927.1222696751|3897.0247440834|3836.1386045371|3834.6556846137|3834.6556846137|3797.0829007047|3797.0829007047|3797.0829007047|3775.731000783|3749.4949186851|3749.4949186851|3749.4949186851|3749.4949186851|3749.4949186851|3749.4949186851|3749.4949186851|3749.4949186851|3730.0330036455|3730.0330036455|3730.0330036455||3730.0330036455|3730.0330036455|3730.0330036455|3730.0330036455|3730.0330036455|3730.0330036455|3730.0330036455|3730.0330036455|3730.0330036455|3730.0330036455|3730.0330036455|3618.0088929394|-4094.8881234329|-4094.8881234329|-4094.8881234329|-4094.8881234329|-4094.8881234329|-4094.8881234329|-4094.8881234329|-4094.8881234329|-4094.8881234329|-4094.8881234329|-4116.4312482588|-4196.0347202875|-4235.2330225417|-4305.4533583797|-4339.2868141369|-4339.2868141369|-4339.2868141369|-4339.2868141369|-4339.2868141369|-4376.2909045965|-4383.6565906674|-4383.6565906674|-4383.6565906674|-4421.6184340749|4156.0223912897|4156.0223912897|4156.0223912897|4156.0223912897|4131.9137680996|4122.5780421402|4122.5780421402|4122.5780421402|4122.5780421402|4122.5780421402|4122.5780421402|4122.5780421402|4122.5780421402|4122.5780421402|4122.5780421402|4122.5780421402|4122.5780421402|4122.5780421402|4122.5780421402|4090.1929111419|4090.1929111419|4090.1929111419|4090.1929111419|4090.1929111419|4090.1929111419|4075.7156746893|4075.7156746893|4075.7156746893|4075.7156746893|4075.7156746893|4075.7156746893|4075.7156746893|4075.7156746893|4075.7156746893|4075.7156746893|4075.7156746893|4075.7156746893|4075.7156746893|4075.7156746893|4075.7156746893|3981.0451940992|3969.6335489991|3960.5650544435|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4317.8391421885|-4341.972654008|-4341.972654008|-4341.972654008|-4341.972654008|-4341.972654008|-4341.972654008||-4341.972654008|-4341.972654008|-4341.972654008|-4341.972654008|-4341.972654008|-4341.972654008|-4341.972654008|-4341.972654008|-4341.972654008|-4341.972654008|-4341.972654008|-4341.972654008|-4345.8585044533|-4391.6070037836|-4391.6070037836|-4391.6070037836|-4391.6070037836|-4391.6070037836|-4391.6070037836|-4391.6070037836|-4391.6070037836|-4391.6070037836|-4391.6070037836||-4391.6070037836|-4391.6070037836|-4391.6070037836|-4391.6070037836|-4504.2855597595||-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4583.3669850628|-4617.7410945142|-4674.2606105113|-4674.2606105113|4270.6855218772|4270.6855218772|4270.6855218772|4270.6855218772|4270.6855218772|4270.6855218772|4270.6855218772|4270.6855218772|4270.6855218772|4270.6855218772|4254.1739917717|4254.1739917717|4254.1739917717|4254.1739917717|4254.1739917717|4254.1739917717|4254.1739917717|4254.1739917717|4254.1739917717|4254.1739917717|4254.1739917717
06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH|14.639951584882|14.639951584882|14.639951584882|||14.639951584882|14.639951584882|14.639951584882|14.268279523923|14.021421241842|13.928246339253|13.547495294601|13.481661262079|13.481661262079|12.959624120442|12.804571350095|12.804571350095|12.804571350095|12.804571350095|12.461446271116|12.461446271116|12.060495519831|11.819656912407|11.819656912407|11.819656912407|11.819656912407|11.819656912407|11.819656912407|11.819656912407|11.819656912407|11.544062790959|11.280070077147|11.18397512108|11.18397512108|10.868862042492|-12.019624217878|||-12.019624217878|-12.019624217878|-12.019624217878|||-12.019624217878|-12.019624217878|-12.019624217878|-12.019624217878|-12.019624217878|-12.019624217878|-12.019624217878|-12.019624217878|-12.019624217878|-12.019624217878|-12.019624217878|-12.019624217878|-12.019624217878|-12.019624217878|-12.019624217878|-12.019624217878|-12.019624217878|-12.019624217878|-12.019624217878|-12.019624217878|-12.019624217878|-12.019624217878|-12.019624217878||-12.089679710129|-12.089679710129|-12.089679710129|-12.089679710129|-12.089679710129|11.083722118415|11.083722118415|10.810246842744|10.458051992392|9.9022065718245|9.9022065718245|9.9022065718245|9.9022065718245|9.9022065718245|9.8606781762686|9.8606781762686|9.8606781762686|9.8606781762686|9.7540867374833|9.6095413153366|9.4839349262136|9.3332607472624|9.1908454591131|-10.013728038052|-10.013728038052|-10.013728038052|-10.013728038052|-10.013728038052|-10.013728038052|-10.013728038052|-10.013728038052|-10.013728038052|9.3973467178294|9.3973467178294|9.3973467178294|9.3973467178294|9.3973467178294|9.3973467178294|9.3973467178294|9.3973467178294|9.3973467178294|9.3973467178294|9.3973467178294|9.3973467178294|9.3973467178294|9.3973467178294|9.3973467178294|9.3973467178294|9.3973467178294|9.3973467178294|9.3973467178294|9.3973467178294|9.3973467178294|9.3973467178294|9.0076075469067|8.9687240033129|8.9687240033129|8.9687240033129|8.9687240033129|8.9687240033129|8.9687240033129|8.9687240033129|8.9687240033129|8.9687240033129|8.9687240033129|8.9687240033129|8.9687240033129|8.9687240033129|8.9687240033129|8.9687240033129|8.9687240033129|8.9687240033129|8.9687240033129|8.9687240033129|-9.1197386693382|-9.1197386693382|-9.1197386693382|-9.1197386693382|-9.1197386693382|-9.1197386693382|-9.1197386693382|-9.1197386693382|-9.1858208390765|-9.2228995219914|-9.2228995219914|-9.2228995219914|-9.2228995219914|-9.2366261709767|-9.2366261709767|-9.2366261709767|-9.2366261709767|-9.2366261709767|-9.2366261709767|-9.3673623125904|-9.417069439662|8.6219622950133|8.6219622950133|8.6219622950133|8.6219622950133|8.6219622950133|8.6219622950133|8.6219622950133|8.5477357816228|8.5262792374775|8.5262792374775|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101||8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4925683177101|8.4034093393868|8.1154540925099|8.067727555707|8.0609593502715|8.0609593502715|7.9910662032979|7.9211843651552|7.1190934360048|6.8901038633475|6.8151150264883|6.8006833966732|6.7196484336323||6.6673439560931|6.6673439560931|6.6294366737699|6.6294366737699|6.5565964271068|6.5265204615308|6.5265204615308|||6.5265204615308|6.5265204615308|6.5265204615308|6.4700227784794|6.4537158285573|6.4537158285573|6.4537158285573|6.4537158285573|6.4537158285573|6.4537158285573|6.4537158285573|6.2957952855908|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859|6.2518292216859
06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH|15.175384963733|15.175384963733|15.175384963733|||15.175384963733|15.175384963733|14.791539047804|14.542265625625|14.510204233541|14.510204233541|14.385782998815|14.361980908464|14.24386770786|14.058707811738|14.058707811738|14.058707811738|14.058707811738|14.058707811738|13.949119835325|13.866244401345|13.684716054476|13.402462664221|13.285513920888|13.234459712885|13.219333393072|13.219333393072|13.155370534233|-14.072975403627|-14.072975403627|-14.072975403627|-14.072975403627|-14.072975403627|-14.072975403627|-14.072975403627|-14.072975403627|||-14.072975403627|-14.072975403627|-14.072975403627|||-14.072975403627|-14.072975403627|-14.155528075784|-14.269287693537|13.27250315806|13.27250315806|13.27250315806|13.27250315806|13.27250315806|13.27250315806|13.27250315806|13.27250315806|13.27250315806|13.27250315806|13.27250315806|13.27250315806|13.157225631572|13.106719808858|13.106719808858|13.106719808858|13.106719808858|13.106719808858|13.106719808858||13.106719808858|13.106719808858|13.059468740644|13.059468740644|12.931632353665|12.90903576414|12.708372630457|12.493192290575|12.476916165715|12.476916165715|12.476916165715|12.251573716673|12.118970459338|11.989412274224|11.835457976507|-12.478018728455|-12.478018728455|-12.478018728455|-12.478018728455|-12.478018728455|-12.478018728455|-12.478018728455|-12.478018728455|-12.478018728455|-12.478018728455|-12.478018728455|-12.478018728455|-12.478018728455|-12.478018728455|-12.48063622935|-12.48063622935|-12.48063622935|-12.57992141609|-12.57992141609|-12.749356936135|-12.765396858496|-12.938219098297|12.14982520563|12.14982520563|12.14982520563|12.14982520563|12.14982520563|12.14982520563|12.14982520563|12.14982520563|12.14982520563|12.113139221212|11.990710440764|11.860234039237|11.819148347566|-12.505922301354|-12.505922301354|-12.505922301354|-12.505922301354|-12.505922301354|-12.505922301354|-12.741900339929|-12.741900339929|-12.741900339929|-12.741900339929|-12.741900339929|-12.741900339929|-12.741900339929|-12.741900339929|-12.741900339929|-12.741900339929|-12.741900339929|-12.797716047548|-12.797716047548|-12.852462876927|-12.919402507821|-13.163225019286|-13.195250286339|-13.230746382091|-13.230746382091|-13.230746382091|-13.230746382091|-13.314602076581|-13.343441631586|-13.387476764553|-13.882749352477|-13.882749352477|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-13.902453165393|-14.016614416287|-14.059016469503|-14.211545352289|-14.211545352289|-14.211545352289||-14.225050533424|-14.369500147645|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386|13.581961792386||13.581961792386|13.365513768104|13.196681780183|13.077423672504|13.063609652836|13.063609652836|12.929171912567|||12.929171912567|12.929171912567|12.929171912567|12.929171912567|12.929171912567|12.929171912567|12.929171912567|12.929171912567|12.929171912567|12.929171912567|12.929171912567|12.784151595171|12.784151595171|12.784151595171|12.784151595171|12.784151595171|12.784151595171|12.784151595171|12.784151595171|12.784151595171|12.685495910006|12.685495910006|12.610982393725|12.610982393725|12.433594729617|12.052795490323|12.052795490323|12.052795490323|12.052795490323|11.963052626781|11.940058147832
06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|5.049210620149|5.049210620149|5.049210620149|||5.049210620149|5.049210620149|5.049210620149|5.049210620149|5.049210620149|5.049210620149|5.049210620149|5.049210620149|5.049210620149|5.049210620149|5.049210620149|5.049210620149|5.049210620149|4.8946783015287|4.6213092218015|-5.2373162445186|-5.2373162445186|-5.2373162445186|-5.2373162445186|-5.2873655759697|-5.2873655759697|-5.4015175461112|-5.4316861761211|-5.5024289436471|-5.6132544220964|-5.6313939029949|-5.6643749233844|-5.6643749233844|-5.6968828774237|-5.6968828774237|-5.8776476225084|||-5.9518305284918|-6.0453672390448|-6.102074700513||-6.1578610008718|-6.1883467148559|-6.1883467148559|-6.2842740958285|-6.4069709982422|-6.5133011303507|-6.7625571844935|-7.1361745593679|5.9716501900134|5.9716501900134|5.9716501900134|5.9716501900134|5.9716501900134|5.9716501900134|5.9716501900134|5.6157227035559|5.4441360098562|5.2579291509745|5.1895419431759|5.1895419431759|5.1006021580247|5.0528912368912|-5.8922524539679|-5.8922524539679||-5.8922524539679|-5.8922524539679|-5.8922524539679|-5.8922524539679|-5.8922524539679|-5.8922524539679|-5.8922524539679|-5.8922524539679|-5.8922524539679|-5.9813918634752|-6.0249897899573|-6.0249897899573|-6.1227571131025|-6.1227571131025|-6.1227571131025|-6.1227571131025|-6.1227571131025|-6.1227571131025|-6.1227571131025|-6.1227571131025|-6.1227571131025|-6.1227571131025|-6.1227571131025|-6.1363968983|-6.295996760296|-6.4838853400805|-6.5870951592765|-6.6567722360119|-6.9169691447665|-7.0432953604271|-7.0432953604271|-7.1914392851248|-7.3138214639442|-7.5425790472844|-7.7839769438481|-7.8506507083192|-7.8506507083192|-8.1142601462076|-8.1142601462076|-8.4202887451064|6.6682333607976|6.6682333607976|6.6682333607976|6.6682333607976|6.6682333607976|6.3513702175688|5.7970780820396|5.5728643967869|5.4521109584209|5.4521109584209|5.4521109584209|5.4521109584209|5.4521109584209|5.4521109584209|5.4521109584209|5.4521109584209|5.4521109584209|5.4521109584209|5.4521109584209|5.0862345169249|-5.6533086334838|-5.6533086334838|-5.6533086334838|-5.6533086334838|-5.6533086334838|-5.6816774841166|-5.6816774841166|-5.7646415494124|-5.8929348016492|5.1303430763631|5.1303430763631|5.1303430763631|5.1064923303821|-5.703967879305|-5.703967879305|-5.703967879305|-5.703967879305|-5.703967879305|-5.703967879305|-5.703967879305|-5.703967879305|-5.703967879305|-5.703967879305|-5.703967879305|-5.703967879305|-5.73607518727|-5.7395282327513|-5.8166903367809|-5.8166903367809|-5.8166903367809|-5.8166903367809|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0949020274085|5.0643353867975|4.9353254230628||4.9353254230628|4.9353254230628|4.9353254230628|4.9353254230628|4.9353254230628|4.9353254230628|4.9353254230628|4.9353254230628|4.9353254230628|-5.7669348348204|-5.7669348348204|-5.7669348348204|-5.7669348348204|-5.819927810411|-5.8821418536817|-5.9340462434198|-5.9791100512351|-5.9791100512351|-5.9791100512351|-6.1079000643454|-6.1536073486776|-6.1536073486776|-6.1536073486776|-6.1967863816653|-6.3805068571859|-6.3805068571859|-6.3805068571859|-6.3805068571859|-6.3805068571859|-6.4647612345431|-6.4647612345431|-6.5280680140095|-6.7117421848065|-6.7469357630153||-6.9310398786752|-7.019123270861|-7.019123270861|-7.1642324636541|-7.1642324636541|-7.1642324636541|-7.1642324636541|||-7.209147474298|-7.3962750403187|-7.6233878998137|-7.6233878998137|-7.6233878998137|-7.6243677615355|-7.6243677615355|-7.7970756159039|-7.8789726215173|-8.2883030261782|-8.3716704715657|-8.3716704715657|-8.3800866355336|-8.3800866355336|-9.0295408025755|6.6119536534567|6.6119536534567|6.6119536534567|6.0493929270924|5.5250294588022|5.5250294588022|5.5250294588022|5.5250294588022|5.5250294588022|5.5250294588022|5.5250294588022|5.5250294588022|5.5250294588022|-6.266538347501|-6.266538347501|-6.266538347501
06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.3427335539936|8.225343607841|8.225343607841|8.225343607841||8.225343607841|8.225343607841|8.2149304683538|8.2149304683538|8.2142350418003|8.2142350418003|8.1213720885286|||8.0498582088692|8.0137315021337|7.9482801305007|7.9482801305007|7.9482801305007|7.9453111607444|7.9186793917431|7.8907546593098|7.8575051706531|7.8544505880385|7.074303755427|7.074303755427|7.074303755427|7.074303755427|7.074303755427|7.074303755427|7.074303755427|7.074303755427|7.074303755427|7.074303755427|7.0382764953456|7.0382764953456|7.0103071947983|6.9986745008816|6.9807493829053|6.9533945836307|6.9533945836307|6.9321049360965|6.8623388772248|6.8387096993392|6.7491217578191
06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||-1012.3667511308|-1124.8515422012|-1308.0555521523|-1351.7720827836|-1501.9806048166|-2139.1462461273|-2825.7180512526|||-3432.2978347251|-3608.4769727268|-3608.4769727268||2562.8033636369|-4019.7815151521|-1.0677609599708|-1.0731230577053|-1.0731230577053|-1.0731230577053|-1.0731230577053|-1.0731230577053|-1.0731230577053|-1.0731230577053|-1.0731230577053|-1.0731230577053|-1.0731230577053|-1.0731230577053|-1.0731230577053|-1.0731230577053|-1.0731230577053|-1.0731230577053|-1.0731230577053|-1.0731230577053|-1.0731230577053|-1.0731230577053|-1.0945811823807|-1.153979071401||-1.1894211729615|-1.1915790990822|-1.2378657014096|-1.2748150954268|-1.2748150954268|-1.2748150954268|-1.2748150954268|-1.2903501070894|-1.2960456081597|-1.2960456081597|-1.2960456081597|-1.2960456081597|-1.2960456081597|-1.2960456081597|-1.2960456081597|-1.3250506661962|-1.3522785132275|-1.3675316909006|-1.3795453004693|-1.3795453004693|-1.4111615013916|-1.4135459762625|-1.4135459762625|-1.4135459762625|-1.4135459762625|-1.4135459762625|-1.4135459762625|-1.4135459762625|-1.4135459762625|-1.4480534950308|-1.4480534950308|-1.4480534950308|-1.4928372082238|-1.536165019426|-1.536165019426|-1.536165019426|-1.536165019426|-1.536165019426|-1.536165019426|-1.536165019426|1.1223640051636|1.1223640051636|1.1223640051636|1.1223640051636|1.1223640051636|1.1223640051636|1.1223640051636|1.1223640051636|1.1223640051636|1.1223640051636|1.1223640051636|1.1223640051636|1.1223640051636|0.83651558526717|0.67779510626486|0.65511742613555|0.65511742613555|0.60513049785562|0.56979075373775|0.56979075373775|0.56865639820767|0.5290626467938|-0.6677829212784|-0.6677829212784|-0.6677829212784|-0.6677829212784|-0.68809212654159|-0.70565794473804|-0.70857053933697|-0.70857053933697|-0.70857053933697|-0.71507836313333|-0.72230927846261|-0.73867695421453|-0.76352995071672|-0.76892217699976|-0.78824688995647|-0.8036169572729|-0.8036169572729|-0.8036169572729|-0.8036169572729|-0.8036169572729|-0.8036169572729|-0.8036169572729|-0.8036169572729|-0.8036169572729|-0.8036169572729|-0.8036169572729|-0.80624105688136|-0.87249005565159|-0.91165563606679|-0.9329507101847|-0.94605634491457|-0.9667292665642|-1.0013658251146|-1.0148509603716|-1.0348343729948|-1.049260394438|-1.0625115618263|-1.0755684028239|-1.0861871187523|-1.1057634623663|-1.116403854756|-1.1282265129668|-1.154292019059|-1.154292019059|-1.176435555407|-1.1799283937046|-1.1962229369903||-1.1962229369903|-1.1962229369903|-1.1962229369903|-1.1962229369903|-1.1962229369903|-1.2496921584368|-1.2735468298595|-1.2739409341195|-1.2893788134366|-1.3222508305203|-1.3222508305203|-1.3222508305203|-1.3222508305203|-1.3508342828895|-1.3953714168232|-1.4509682728363|-1.5035941366012|-1.5035941366012|-1.5035941366012|-1.5035941366012|-1.5035941366012|-1.618387901201|-1.618387901201|-1.6937643150645|-1.8158492424044|-1.895388117317|-1.9038742175853|-1.9038742175853|-2.0037491179347|-2.1063878576888|-2.1787642484388|-2.2530713551002|-2.2728570890379|-2.3659523407566||-2.5516137259919|-2.7301263431398|-2.7534737630782|-2.9516375113524|-3.4601526976733|-3.5112095054468|-3.5112095054468|||-3.5112095054468|-3.5112095054468|-3.5112095054468|-3.5112095054468|-3.5112095054468|-3.5393945783844|-3.5393945783844|-3.5659939150534|-3.5916598483945|-3.6618442982463|-3.7104242093316|-3.7104242093316|-3.7104242093316|-3.791582545412|-3.8784249323081|-3.9382499608145|-4.0202778216584|-4.0880863662543|-4.1406514375278|-4.218501498177|-4.2356192809004|-4.2356192809004|-4.2407558862284|-4.2407558862284|-4.2407558862284|-4.2407558862284|-4.280495069001|-4.280495069001|-4.280495069001|-4.280495069001|-4.280495069001
06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM|16.177154968839|16.14128276889|16.00420265269|||15.663004028264|15.656424218567|15.656424218567|15.586582482029|15.528425653962|15.015472368165|14.926517180584|14.926517180584|14.926517180584|14.926517180584|14.926517180584|14.926517180584|14.759464135857|14.454960521825|14.159889049451|14.159889049451|14.159876791549|13.95057271334|13.95057271334|13.95057271334|13.95057271334|13.680080661205|13.364797781202|13.364797781202|13.364797781202|13.364797781202|13.128453729443|13.128453729443|13.102170623996|-14.497563481572|-14.497563481572||-14.497563481572|-14.497563481572|-14.497563481572|-14.497563481572|||-14.55351098997|-14.55351098997|-14.611557012509|-14.611557012509|-14.801174752923|-15.330749689443|13.896528254516|13.896528254516|13.896528254516|13.896528254516|13.896528254516|13.896528254516|13.896528254516|13.896528254516|13.880347189108|13.880347189108|13.880347189108|13.855385922502|13.612650711349|13.408287629262|13.408287629262|13.408287629262|13.408287629262||13.408287629262|13.408287629262|13.408287629262|13.408287629262|13.220875431846|12.865416979072|12.473796499303|-13.366766893373|-13.366766893373|-13.366766893373|-13.366766893373|-13.366766893373|-13.366766893373|-13.366766893373|-13.366766893373|-13.366766893373|-13.366766893373|-13.366766893373|-13.366766893373|-13.366766893373|-13.366766893373|-13.366766893373|-13.366766893373|-13.366766893373|-13.366766893373|-13.366766893373|-13.366766893373|-13.366766893373|-13.366766893373|-13.366766893373|-13.366766893373|-13.366766893373|-13.652518655974|12.721261896855|12.721261896855|12.721261896855|12.721261896855|12.721261896855|12.721261896855|12.721261896855|12.721261896855|12.721261896855|12.721261896855|12.721261896855|12.593692814576|12.593692814576|12.478588567031|12.438807806246|12.438807806246|12.438807806246|12.438807806246|12.438807806246|12.438807806246|12.438807806246|-13.329203065554|-13.329203065554|-13.329203065554|-13.329203065554|-13.329203065554|-13.329203065554|-13.329203065554|-13.329203065554|-13.329203065554|-13.329203065554|-13.329203065554|-13.498558662909|-13.621930094457|-13.621930094457|-13.621930094457|-13.621930094457|-13.621930094457|-13.660524672644|-13.660524672644|-13.660524672644|-13.660524672644|-13.660524672644|-13.660524672644|-13.660524672644|-13.660524672644|-13.660524672644|-13.764472081017|-13.766635817236|-14.00570601219|-14.18189630237|-14.225776248055|-14.225776248055|-14.225776248055|-14.226973909887|-14.452193095455|13.551653784476|13.551653784476|13.551653784476|13.551653784476|13.551653784476|13.551653784476|13.551653784476|13.551653784476|13.551653784476|13.517393237973|13.466547734897|13.38882414814|13.38882414814|13.149804984156|12.986449836166|-14.114912011672|-14.114912011672|-14.114912011672|-14.114912011672|-14.114912011672||-14.114912011672|-14.114912011672|-14.114912011672|-14.114912011672|-14.161568776821|-14.37007632968|-14.387306751114|-14.394785365906|-14.733650429874|-14.946833910577|13.694641084942|13.694641084942|13.694641084942|13.694641084942|13.694641084942|13.694641084942|13.694641084942|13.694641084942|13.694641084942|13.694641084942|13.694641084942|13.694641084942|13.653494433921|13.653494433921|13.653494433921|13.653494433921|13.653494433921|13.237772072201|13.200857468055|12.791508378371|12.350776540287|12.350776540287|12.350776540287|12.350776540287||12.350776540287|12.350776540287|12.350776540287|12.047529497685|11.798366483651|11.56941504908|11.56941504908|||11.56941504908|11.56941504908|11.56941504908|11.56941504908|11.56941504908|11.56941504908|11.56941504908|11.56941504908|11.56941504908|11.56941504908|11.56941504908|11.400623439537|11.400623439537|11.400623439537|11.400623439537|11.400623439537|11.400623439537|11.400623439537|11.400623439537|11.400623439537|11.400623439537|11.400623439537|11.400623439537|11.400623439537|11.076248141115|10.320276176472|-11.268027186903|-11.283982894003|-11.283982894003|-11.283982894003|-11.283982894003
06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM|57.174314981292|57.174314981292|57.174314981292|||57.174314981292|57.174314981292|57.174314981292|57.174314981292|57.174314981292|57.174314981292|57.174314981292|57.174314981292|57.174314981292|57.174314981292|57.174314981292|57.174314981292|57.174314981292|56.699238783331|55.012487630282|54.594985569224|54.319983999713|52.485539905212|-56.466488601649|-56.466488601649|-56.466488601649|-56.466488601649|-56.466488601649|-56.466488601649|-56.466488601649|-56.466488601649|-56.466488601649|-56.466488601649|-56.466488601649|-56.466488601649|-56.466488601649|||-56.466488601649|-56.466488601649|-56.496560744853|||-56.496560744853|-56.496560744853|-56.496560744853|-56.496560744853|-56.496560744853|-56.496560744853|-56.496560744853|-56.496560744853|-56.496560744853|-56.496560744853|-56.496560744853|-56.922846984434|-58.953347204218|53.416486646453|52.256651880255|51.166280960496|50.535864961871|50.314473456272|50.314473456272|50.314473456272|50.314473456272|50.314473456272|50.314473456272||50.314473456272|50.314473456272|50.314473456272|50.314473456272|50.314473456272|49.238859514537|48.961509868108|48.200012176791|47.218902220892|47.218902220892|46.427670177008|-49.723410987975|-49.723410987975|-49.723410987975|-49.723410987975|-49.723410987975|-49.723410987975|-49.723410987975|-49.723410987975|-49.723410987975|-49.723410987975|-49.723410987975|-49.723410987975|-49.723410987975|-49.975588404242|45.960139656919|45.960139656919|45.960139656919|45.960139656919|45.960139656919|45.960139656919|45.960139656919|45.960139656919|45.960139656919|45.960139656919|45.960139656919|45.960139656919|45.655153911266|45.185171834797|44.995191300545|44.940211310027|44.638569105596|44.439962597211|44.439962597211|43.84551347132|43.586682143427|43.221098692748|43.221098692748|43.221098692748|43.221098692748|42.924945888055|42.924945888055|42.924945888055|42.924945888055|41.673274633104|41.537105823514|41.537105823514|41.537105823514|41.537105823514|41.399005334639|41.098736194348|41.098736194348|41.098736194348|41.098736194348|41.098736194348|41.098736194348|41.098736194348|41.098736194348|40.788486875428|40.788486875428|40.788486875428|39.92331908956|-41.879587064124|-41.879587064124|-41.879587064124|-41.879587064124|-41.879587064124|-41.879587064124|-41.879587064124|-41.879587064124|-41.879587064124|-41.879587064124|-42.11676373519|-42.65140348052|-43.151561796389|-43.305067340226|-43.40118714581|39.742376834017|39.742376834017|39.742376834017|39.742376834017|39.742376834017|39.742376834017|39.742376834017|39.742376834017|39.742376834017|39.742376834017|39.742376834017|39.742376834017|39.742376834017|39.742376834017|39.742376834017|39.397764474251|39.397764474251|39.397764474251|39.275018717157|39.275018717157|38.861349067062|38.861349067062||38.861349067062|38.775945832298|38.177161510307|38.047507830631|38.047507830631|38.047507830631|38.047507830631|38.047507830631|38.047507830631|38.047507830631|38.047507830631|38.047507830631|38.047507830631|38.047507830631|38.047507830631|38.047507830631|37.804452865401|37.540024529655|37.540024529655|37.540024529655|37.540024529655|37.540024529655|37.540024529655|37.540024529655|37.540024529655|37.540024529655|37.540024529655|37.540024529655|37.540024529655|36.591694472851|35.289103850857|35.24030140629|35.24030140629|35.24030140629||35.033667339115|34.572408001984|34.162120493877|33.524020787332|-36.46768898107|-36.46768898107|-36.46768898107|||-36.46768898107|-36.46768898107|-36.46768898107|-36.46768898107|-36.46768898107|-36.46768898107|-36.46768898107|-36.46768898107|-36.46768898107|-36.46768898107|33.131885734128|33.131885734128|33.131885734128|33.131885734128|33.131885734128|33.131885734128|33.131885734128|33.131885734128|33.131885734128|33.131885734128|33.131885734128|33.131885734128|32.427093522336|31.686771834985|31.189189978325|30.932961335413|30.932961335413|30.932961335413|30.932961335413|30.932961335413|30.932961335413
06246|1075215|/equities/banco-inter-sa|BOVESPA||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06247|1141840|/equities/banco-inter-unt|BOVESPA/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06248|18614|/equities/panamericano-pn|BOVESPA/MSCI_EEM_SMALLCAP|||||||||||||||||||||11.653992188761|11.642769032926|11.211965700223|-12.034505558354|-12.034505558354|-12.034505558354|-12.034505558354|-12.034505558354|-12.034505558354|-12.034505558354|-12.034505558354|-12.034505558354|-12.034505558354|-12.034505558354|-12.034505558354|-12.034505558354|||-12.034505558354|-12.034505558354|-12.034505558354|||-12.034505558354|-12.034505558354|-12.034505558354|-12.034505558354|-12.034505558354|-12.034505558354|-12.034505558354|-12.034505558354|-12.034505558354|-12.034505558354|-12.034505558354|-12.098339875917|-12.531193396656|11.216925828569|10.968806603344|10.707007146314|10.621119420214|10.592931862727|10.592931862727|10.592931862727|10.592931862727|10.592931862727|10.592931862727||10.592931862727|10.592931862727|10.592931862727|10.592931862727|10.592931862727|10.382146857464|10.300163240657|10.179625744539|9.9618217912205|9.9618217912205|9.7686676050825|9.7686676050825|9.7686676050825|9.7686676050825|9.7686676050825|9.6501862236309|9.5068737873819|9.4865266359941|9.3828071529221|9.2920082867754|9.2766755753769|9.1153086516265|9.1153086516265|9.1153086516265|9.1153086516265|9.1153086516265|9.1153086516265|-8.1919153821599|-8.1919153821599|7.6716979230754|7.6716979230754|7.6716979230754|7.6716979230754|7.6716979230754|7.6716979230754|7.6716979230754|7.6716979230754|7.6716979230754|7.6716979230754|7.6716979230754|7.6716979230754|7.6716979230754|7.6716979230754|7.6716979230754|7.6716979230754|7.6716979230754|7.6716979230754|7.6716979230754|7.6716979230754|7.5952198996933|7.541852195559|7.541852195559|7.541852195559|7.541852195559|7.541852195559|7.541852195559|7.541852195559|7.541852195559|7.541852195559|7.541852195559|7.541852195559|7.541852195559|7.541852195559|7.541852195559|7.541852195559|7.541852195559|7.541852195559|7.541852195559|7.541852195559|7.484280594519|7.3242003479834|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.0295623699558|-8.1039582269867|-8.1982870121223|-8.318652102177|-8.4001691571261|-8.4585212062228|-8.5072443077577|-8.5072443077577|-8.5072443077577|-8.6563822240314|-8.804869224703|-8.860965678069|-8.962739835153|-8.9866319361837|-8.9866319361837|-8.9866319361837|8.121270677715||8.121270677715|8.121270677715|8.121270677715|8.121270677715|8.121270677715|8.121270677715|8.121270677715|8.121270677715|8.121270677715|8.121270677715|8.121270677715|8.121270677715|8.121270677715|8.121270677715|8.121270677715|7.8936342368186|7.7395932022798|7.6018085501632|7.6018085501632|7.6018085501632|7.2986757249789|7.1946484522888|7.1946484522888|7.1946484522888|7.1946484522888|7.1946484522888|7.1946484522888|7.1946484522888|7.1946484522888|7.1946484522888|6.9353754940169|6.9353754940169|6.9353754940169|6.9353754940169||6.9353754940169|6.9353754940169|6.8409730794846|6.812257264277|6.812257264277|6.812257264277|6.812257264277|||6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.812257264277|6.6075082865254|6.5367630779374|6.5367630779374|6.5367630779374|6.5367630779374|6.5367630779374|6.5367630779374|6.5367630779374|6.5367630779374
06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM|-36.751179139932|-36.751179139932|-37.062876333817|||-37.062876333817|-37.414565718915|-37.414565718915|-37.414565718915|-37.414565718915|-37.414565718915|36.325840763885|36.325840763885|36.325840763885|35.729822163934|35.607373656013|35.607373656013|35.447637175165|35.388487496467|35.074987056621|35.014428274243|34.963810329535|34.64733273461|34.64733273461|34.64733273461|34.64733273461|34.64733273461|34.64733273461|34.64733273461|34.64733273461|34.64733273461|34.64733273461|34.64733273461|34.64733273461|34.64733273461|34.64733273461|||34.64733273461|34.32969624507|34.32969624507|||34.32969624507|34.32969624507|34.32969624507|34.32969624507|34.32969624507|34.32969624507|34.32969624507|33.826329093372|33.653144047431|33.516272409947|33.377997833908|33.377997833908|33.377997833908|33.377997833908|33.143332011634|32.912419042587|32.912419042587|32.912419042587|32.912419042587|32.802687443627|32.632441301738|32.632441301738|32.632441301738||32.632441301738|32.632441301738|32.632441301738|32.632441301738|32.632441301738|32.632441301738|32.632441301738|32.632441301738|32.532579434254|32.532579434254|32.488989880471|32.488989880471|31.789432581695|-33.197839421794|-33.197839421794|-33.197839421794|-33.197839421794|-33.197839421794|-33.197839421794|-33.197839421794|-33.197839421794|-33.197839421794|-33.197839421794|-33.197839421794|-33.322044764145|32.005331852563|32.005331852563|32.005331852563|32.005331852563|32.005331852563|32.005331852563|32.005331852563|32.005331852563|32.005331852563|32.005331852563|32.005331852563|32.005331852563|32.005331852563|32.005331852563|32.005331852563|32.005331852563|32.005331852563|-33.259656313754|-33.259656313754|-33.259656313754|-33.259656313754|-33.259656313754|-33.259656313754|-33.470175402802|-33.497392165228|-33.497392165228|-33.497392165228|-33.497392165228|-33.497392165228|-33.497392165228|-33.521545184502|-33.595537447664|-33.595537447664|-33.595537447664|-33.595537447664|-33.595537447664|-33.595537447664|-33.595537447664|-33.595537447664|-33.595537447664|-33.93448456099|-34.414984897004|-34.861731861765|-34.861731861765|-34.861731861765|-34.861731861765|-34.861731861765|-34.861731861765|-34.861731861765|-35.093445416865|-35.093445416865|-35.093445416865|-35.093445416865|-35.093445416865|-35.093445416865|-35.093445416865|-35.139687951918|-35.139687951918|-35.173541210884|-35.347266884639|-35.482520125524|-35.942799062879|-36.302555158569|-36.40672776747|-36.581918690472|-36.690462719367|-36.925223125045|-36.925223125045|-36.925223125045|-36.925223125045|-36.925223125045|-36.925223125045|-36.925223125045|-36.925223125045|-36.925223125045|-36.925223125045|-36.925223125045|-36.925223125045|-36.925223125045|-36.925223125045|-37.082470961218|-37.286382405117|-37.286382405117|-37.327277286062||-37.327277286062|-37.327277286062|-37.327277286062|-37.327277286062|-37.327277286062|-37.607530707793|-38.346557844312|-38.346557844312|-38.346557844312|-38.346557844312|-38.5150655515|-38.997851028156|-39.481501303461|-39.911668259067|-40.089294432495|-40.089294432495|-40.089294432495|-40.089294432495|-40.089294432495|-40.355883067288|-40.514315333011|-40.621460930112|-40.631068352861|-40.633411332416|-40.833916363631|-40.833916363631|-40.833916363631|-41.18879666319|-41.31755304326|-42.082279311169|-42.433087572509|-42.778430975206|39.98927887149|39.98927887149||39.98927887149|39.960531496062|39.960531496062|39.546144987757|39.206827509862|38.884807123587|38.814515198478|||38.814515198478|38.814515198478|38.814515198478|38.814515198478|38.814515198478|38.814515198478|38.814515198478|38.814515198478|38.814515198478|38.814515198478|38.814515198478|38.814515198478|38.814515198478|38.426870168002|38.426870168002|38.374299593272|38.374296956286|38.374296956286|38.374296956286|38.374296956286|38.251994668362|38.217772760786|38.008079624614|37.636755096075|37.246396289001|36.76454106254|36.76454106254|36.76454106254|36.76454106254|36.76454106254|36.418935361644
06250|18621|/equities/br-malls-par-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM|17.481004755429|17.481004755429|17.481004755429|||17.481004755429|17.481004755429|17.481004755429|17.481004755429|17.481004755429|17.481004755429|17.481004755429|17.481004755429|17.481004755429|17.288038569246|17.288038569246|17.288038569246|17.288038569246|17.227444893292|16.629817334433|16.629817334433|16.170908759722|15.809342833237|15.348332345002|-16.408566196637|-16.408566196637|-16.408566196637|-16.408566196637|-16.408566196637|-16.408566196637|-16.408566196637|-16.408566196637|-16.408566196637|-16.408566196637|-16.408566196637|-16.408566196637|||-16.408566196637|-16.408566196637|-16.408566196637|||-16.505847621711|-16.51368414902|-16.51368414902|-16.51368414902|-16.51368414902|-16.51368414902|-16.51368414902|-16.51368414902|-16.51368414902|-16.51368414902|-16.51368414902|-16.771315808023|-16.905768742757|15.884096586312|15.884096586312|15.884096586312|15.884096586312|15.884096586312|15.781494948164|15.770952596227|15.770952596227|15.770952596227|15.770952596227||15.770952596227|15.770952596227|15.770952596227|15.770952596227|15.770952596227|15.564947541069|15.519941046846|15.217711240066|15.02322395497|15.02322395497|14.988720605455|14.988720605455|14.988720605455|14.988720605455|14.988720605455|14.988720605455|14.797515177533|14.797515177533|14.623906055871|14.436562290659|14.338958306302|14.33606449232|14.292293931218|-15.207249750468|-15.207249750468|-15.207249750468|-15.207249750468|-15.207249750468|-15.207249750468|-15.207249750468|-15.207249750468|-15.207249750468|14.467727424249|14.467727424249|14.467727424249|14.467727424249|14.467727424249|14.319051797241|14.257075388606|14.257075388606|14.257075388606|14.257075388606|14.257075388606|14.257075388606|14.107306091184|13.988117103438|13.834575048929|13.80341637559|13.733361023024|13.733361023024|13.733361023024|13.733361023024|13.733361023024|13.733361023024|13.640621728028|13.640621728028|13.640621728028|13.640621728028|13.610330442946|13.424634567412|13.18501214574|-14.019730051799|-14.019730051799|-14.019730051799|-14.019730051799|-14.019730051799|-14.019730051799|-14.019730051799|-14.019730051799|-14.019730051799|-14.019730051799|-14.019730051799|-14.019730051799|-14.019730051799|-14.019730051799|-14.019730051799|-14.019730051799|-14.019730051799|-14.019730051799|-14.019730051799|-14.019730051799|-14.019730051799|-14.063321122906|-14.212338351962|-14.227042303876|-14.231410410174|-14.231410410174|-14.244900440914|-14.335444264658|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864|13.521801227864||13.521801227864|13.499223332202|13.390463472459|13.390463472459|13.390463472459|13.390463472459|13.390463472459|13.390463472459|13.390463472459|13.390463472459|13.390463472459|13.221625991501|13.138370933177|13.079263510088|13.079263510088|12.913953054591|12.883973903837|12.691202345753|12.691202345753|12.691202345753|12.691202345753|12.691202345753|12.684668637277|12.539221028929|12.539221028929|12.520801257696|12.377556429534|12.36958990065|12.36958990065|12.36958990065|11.341035795022|11.341035795022|11.341035795022|11.341035795022||11.315218342464|11.263232854914|11.219894148588|11.172827484078|11.002586154879|-11.838863021473|-11.838863021473|||-11.838863021473|-11.838863021473|-11.838863021473|-11.838863021473|-11.838863021473|-11.838863021473|-11.838863021473|-11.838863021473|10.768734798255|10.768734798255|10.768734798255|10.768734798255|10.768734798255|10.768734798255|10.768734798255|10.768734798255|10.686050008627|10.686050008627|10.646148441999|10.562387094199|10.512700051068|10.512700051068|10.455222255653|10.389135659476|10.326960990677|10.326960990677|10.326960990677|10.326960990677|10.326960990677|10.326960990677|10.326960990677
06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM|20.31821128748|20.31821128748|20.31821128748|||20.31821128748|20.31821128748|20.31821128748|20.31821128748|20.31821128748|20.31821128748|20.31821128748|20.31821128748|20.31821128748|20.057807281756|20.057807281756|20.057807281756|20.057807281756|19.916869829257|19.186177675547|19.18408716235|18.752874141639|18.345970848871|17.94821211596|-19.158023298733|-19.158023298733|-19.158023298733|-19.158023298733|-19.158023298733|-19.158023298733|-19.158023298733|-19.158023298733|-19.158023298733|-19.158023298733|-19.158023298733|-19.158023298733|||-19.158023298733|-19.158023298733|-19.158023298733|||-19.308896317474|-19.323862903584|-19.323862903584|-19.323862903584|-19.323862903584|-19.323862903584|-19.323862903584|-19.323862903584|-19.323862903584|-19.323862903584|-19.323862903584|-19.623736241647|-19.87011506074|18.562739319752|18.562739319752|18.562739319752|18.562739319752|18.562739319752|18.434639766426|18.421074293008|18.421074293008|18.421074293008|18.421074293008||18.421074293008|18.421074293008|18.421074293008|18.421074293008|18.421074293008|18.251192726416|18.172435934591|17.840484918541|17.585412971996|17.585412971996|17.508116250491|17.508116250491|17.508116250491|17.508116250491|17.508116250491|17.508116250491|17.273557775373|17.273557775373|17.081175611146|16.879083736878|16.810164532227|16.810164532227|16.789071490547|-17.77017405514|-17.77017405514|-17.77017405514|-17.77017405514|-17.77017405514|-17.77017405514|-17.77017405514|-17.77017405514|-17.77017405514|16.838888156509|16.838888156509|16.838888156509|16.838888156509|16.838888156509|16.685509562598|16.621257693004|16.621257693004|16.621257693004|16.621257693004|16.621257693004|16.621257693004|16.453063018268|16.291180936436|16.111313228188|16.09737674887|16.09737674887|16.09737674887|16.09737674887|16.09737674887|16.09737674887|16.09737674887|15.868064044758|15.868064044758|15.868064044758|15.868064044758|15.825456856406|15.646597066098|15.316902653568|-16.352649532227|-16.352649532227|-16.352649532227|-16.352649532227|-16.352649532227|-16.352649532227|-16.352649532227|-16.352649532227|-16.352649532227|-16.352649532227|-16.352649532227|-16.352649532227|-16.352649532227|-16.352649532227|-16.352649532227|-16.352649532227|-16.352649532227|-16.352649532227|-16.352649532227|-16.352649532227|-16.352649532227|-16.369585075277|-16.530077022864|-16.581902416092|-16.581902416092|-16.581902416092|-16.626002055121|-16.700558059428|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772|15.70136814772||15.70136814772|15.611519926774|15.479758134991|15.479758134991|15.479758134991|15.479758134991|15.479758134991|15.479758134991|15.479758134991|15.479758134991|15.479758134991|15.292508089444|15.238134874128|15.064487485266|15.064487485266|15.029206942824|14.836852178868|14.572137542269|14.572137542269|14.572137542269|14.572137542269|14.572137542269|14.452930445695|14.314050026912|14.314050026912|14.165611130416|13.935125460432|13.935125460432|13.935125460432|13.787361637537|12.587551884915|12.587551884915|12.587551884915|12.587551884915||12.543764331899|12.520075456921|12.478221302368|12.430110751631|12.300678424308|12.005753601336|11.898940654574|||11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.898940654574|11.827067794599|11.769330225828|11.734546407993|11.600051333436|11.469501523981|11.463335280959|11.400372299159|11.31930238296|-12.242487105139|-12.242487105139|-12.242487105139|-12.242487105139|-12.242487105139|-12.242487105139|-12.242487105139
06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM|23.041027147453|23.041027147453|23.041027147453|||23.041027147453|23.041027147453|23.041027147453|23.041027147453|23.041027147453|23.041027147453|23.041027147453|23.041027147453|23.041027147453|23.041027147453|23.041027147453|23.041027147453|22.537807869559|22.204785373084|22.159180178898|22.159180178898|21.791867166379|21.319297478838|20.777930780323|20.777930780323|20.777930780323|20.777930780323|20.22325753732|19.80695236572|19.781859268867|19.781859268867|19.781859268867|19.781859268867|19.228176185514|-20.887307505963|-20.887307505963|||-20.887307505963|-20.887307505963|-20.887307505963|||-20.887307505963|-20.887307505963|-20.887307505963|-20.887307505963|-20.887307505963|-20.887307505963|-20.887307505963|-20.887307505963|-20.887307505963|19.443883709234|19.443883709234|19.443883709234|19.443883709234|19.443883709234|19.080426220676|18.70936245894|18.552624967094|18.349027185965|18.149474494245|17.947748785313|-19.127586004588|-19.127586004588|-19.127586004588||-19.156630556966|-19.156630556966|-19.156630556966|-19.156630556966|-19.226086472485|-19.226086472485|-19.226086472485|-19.236576644253|-19.236576644253|18.155961977024|18.155961977024|18.024958065902|17.917731845549|17.655257529872|17.396397399524|17.372107611342|17.108452596315|17.026059457603|16.942288845714|16.935320397148|16.912577757051|16.797308958029|16.681454380856|16.584355646857|16.584355646857|16.584355646857|16.584355646857|16.584355646857|16.584355646857|16.584355646857|16.584355646857|16.584355646857|16.584355646857|16.51934180071|16.51934180071|16.51934180071|16.51934180071|16.51934180071|16.51934180071|16.51934180071|16.454268930246|16.394406339624|16.394406339624|16.383784529344|16.312537666577|16.229486991319|16.196651831107|16.141835096629|16.05413284904|16.05413284904|16.05413284904|16.05413284904|15.911815120183|-16.647880765792|-16.647880765792|-16.647880765792|-16.647880765792|-16.647880765792|-16.647880765792|-16.647880765792|-16.647880765792|-16.647880765792|-16.647880765792|-16.647880765792|-16.647880765792|-16.656270684224|-16.656270684224|-16.656270684224|-16.656270684224|-16.656270684224|-16.656270684224|-16.656270684224|-16.656270684224|-16.656270684224|-16.656270684224|-16.656270684224|-16.656270684224|-16.656270684224|-16.656270684224|-16.656270684224|-16.989190036965|15.920288463888|15.920288463888|15.920288463888|15.920288463888|15.920288463888|15.920288463888|15.646431707075|15.622539605409|15.622539605409|15.622539605409|15.622539605409|15.622539605409|15.622539605409|15.622539605409|15.604990712986|15.604990712986|15.604990712986|15.604990712986|15.604990712986|15.296100925722|-15.919044041365|-15.919044041365|-15.919044041365|-15.919044041365|-15.919044041365|-15.976782992702|-15.976782992702|-16.150315023375||-16.337016609987|-16.466647021674|-16.466647021674|-16.466647021674|-16.541869284463|-16.541869284463|-16.541869284463|-16.541869284463|-16.541869284463|-16.541869284463|-16.541869284463|-16.541869284463|-16.549298685736|-16.668565812399|-16.668565812399|-16.668565812399|-16.668565812399|-16.848406437028|-16.944895986041|-17.089685881555|-17.089685881555|-17.089685881555|-17.089685881555|-17.089685881555|-17.089685881555|-17.089685881555|-17.089685881555|-17.089685881555|-17.089685881555|-17.11909480936|-17.203439245033|-17.314375993729|-17.388195590973|-17.542463031816||-17.542463031816|-17.870986999006|-17.870986999006|-17.870986999006|-17.870986999006|-17.870986999006|-17.870986999006|||-17.879757601726|-17.879757601726|-17.879757601726|-17.879757601726|-17.879757601726|-17.879757601726|-17.879757601726|-17.879757601726|-17.983465461951|-17.983465461951|-18.57773863499|17.383722102102|17.383722102102|17.383722102102|17.383722102102|17.383722102102|17.16580177618|17.105889917225|17.06598899189|16.855543108156|16.708572034692|16.708572034692|16.610080538696|16.529892655825|16.529892655825|16.529892655825|16.529892655825|16.529892655825|16.529892655825|16.529892655825|16.529892655825
06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM|23.97993701837|23.915202254555|23.915202254555|||23.915202254555|23.915202254555|23.915202254555|23.915202254555|23.915202254555|23.915202254555|23.915202254555|23.915202254555|23.915202254555|23.575271789948|23.575271789948|23.575271789948|23.306412370912|23.07434734582|22.499830290996|22.294256684209|21.45028516653|-22.522229552067|-22.522229552067|-22.522229552067|-22.592722116725|-22.592722116725|-22.592722116725|-22.717516311058|-22.717516311058|-22.717516311058|-22.717516311058|-22.717516311058|-22.717516311058|-22.717516311058|-22.717516311058|||-22.717516311058|-22.717516311058|-22.717516311058|||-22.717516311058|-22.717516311058|-22.90057424268|-22.999845336505|-22.999845336505|-23.169583927556|-23.169583927556|-23.169583927556|-23.169583927556|-23.169583927556|-23.169583927556|-23.338982832613|-23.491145074537|-23.491145074537|-23.491145074537|-23.491145074537|-23.491145074537|-23.491145074537|-23.491145074537|-23.491145074537|-23.491145074537|-23.491145074537|-23.491145074537||-23.518494116124|21.825133634038|21.825133634038|21.825133634038|21.825133634038|21.825133634038|21.825133634038|21.491814852233|21.427016099818|21.362240403369|21.08415560532|20.810172661679|20.585091071533|20.585091071533|-21.774828387354|-21.774828387354|-21.774828387354|-21.774828387354|-21.774828387354|-21.774828387354|-21.774828387354|-21.774828387354|-21.774828387354|-21.774828387354|-21.774828387354|-21.890364383166|-22.272300571209|-22.272300571209|-22.445335328586|20.640596212936|20.640596212936|20.640596212936|20.640596212936|20.640596212936|20.640596212936|20.640596212936|20.640596212936|20.640596212936|20.640596212936|20.640596212936|20.640596212936|20.55946266297|20.55946266297|20.55946266297|20.55946266297|20.367134799381|20.367134799381|20.367134799381|20.367134799381|20.367134799381|19.81292675802|19.360156301412|19.360156301412|19.360156301412|19.360156301412|19.360156301412|19.360156301412|19.360156301412|19.330729541683|19.064143986066|18.66718164596|18.66718164596|18.66718164596|18.66718164596|18.66718164596|18.66718164596|18.66718164596|18.66718164596|18.054302310544|-20.347749559814|-20.347749559814|-20.347749559814|-20.347749559814|-20.347749559814|-20.347749559814|-20.366665701727|-20.366665701727|-20.431850703403|-20.753167664391|-20.969630704304|-21.154034811016|-21.247815244458|-21.460026480735|-21.460026480735|-21.460026480735|-21.460026480735|-21.460026480735|-21.626140305268|-21.983489456957|-22.06282662853|-22.06282662853|-22.259251271181|-22.28527986837|-22.403645010266|-22.63375023865|-22.63375023865|-22.63375023865|-22.63375023865|-22.63375023865|-22.63375023865|-22.63375023865|-22.63375023865|-22.63375023865|-22.63375023865|-22.63375023865|-22.63375023865|-22.63375023865|-22.63375023865|-22.959063241303||-22.959063241303|-22.959063241303|-22.959063241303|-22.959063241303|-22.959063241303|-23.338403169116|-23.376558771619|-23.500065263652|-23.809517684406|-24.151130480707|-24.605699745748|-24.743000683888|-24.867914395977|-25.142808178452|-25.466244621837|-26.045422787759|-26.60277848254|-26.822540230335|-27.122267240486|-27.64196310463|-27.966070179834|-28.051189321824|-28.129655196213|-28.362949717865|28.129667801701|28.129667801701|28.129667801701|28.129667801701|28.129667801701|28.126854308272|27.619238739839|27.619238739839|27.619238739839|27.325461723247||27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|||27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.325461723247|27.226623590167|27.145138483772|-28.747522285434|-28.747522285434|-28.747522285434|-28.747522285434|-28.747522285434|-28.747522285434|-28.747522285434|-28.747522285434|-28.747522285434|-28.747522285434|-28.831511321653|-28.831511321653|-28.831511321653|-28.831511321653
06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP|-3.5206510904126|-3.6251678602224|-3.8051863396968|||-3.8529848616218|-3.9444276934305|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|||3.536172511948|3.536172511948|3.536172511948|||3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|3.536172511948|-4.0749457277416|-4.0749457277416|-4.0749457277416|-4.0749457277416||-4.0749457277416|-4.0749457277416|-4.0749457277416|-4.0749457277416|-4.0749457277416|-4.0749457277416|-4.0749457277416|-4.0749457277416|-4.0749457277416|-4.0749457277416|-4.0749457277416|-4.0749457277416|-4.0749457277416|-4.0749457277416|-4.0749457277416|-4.0749457277416|-4.0749457277416|-4.0749457277416|-4.0749457277416|-4.0749457277416|-4.1893842659128|-4.1915380515138|-4.3161533714974|-4.3496148852998|-4.4217282137499|-4.4217282137499|-4.4217282137499|3.7734688015156|3.7734688015156|3.7734688015156|3.7734688015156|3.7734688015156|3.7734688015156|3.7734688015156|3.7734688015156|3.7734688015156|3.7734688015156|3.7734688015156|3.6955207687145|3.6620007980906|3.6620007980906|3.5769116913732|3.5769116913732|3.5769116913732|3.5769116913732|3.5769116913732|3.5769116913732|3.5769116913732|3.5769116913732|3.5769116913732|3.5769116913732|3.5037909255487|3.3064342721814|3.2138696006926|3.2138696006926|3.1165218808025|3.0306413280465|3.0306413280465|3.0306413280465|3.0306413280465|2.9701571053375|2.9579523609864|2.8160582037753|-3.237795176038|-3.237795176038|-3.237795176038|-3.237795176038|-3.237795176038|-3.237795176038|-3.237795176038|-3.4042168744503|-3.5685742440156|-3.624527063892|-3.6666966709006|-3.6813295983063|-3.7731440092443|3.2163625409667|3.2163625409667|3.2163625409667|3.2163625409667|3.2163625409667|3.2163625409667|3.2163625409667|3.2163625409667|3.2163625409667|3.2163625409667|3.2163625409667|3.2163625409667|3.2163625409667|3.1631807541918|2.945200785009|-3.3265327228965|-3.3265327228965|-3.3265327228965|-3.3265327228965|-3.3265327228965|-3.3265327228965|-3.3265327228965|-3.3265327228965|-3.3265327228965|-3.3265327228965|-3.3265327228965|-3.3265327228965|-3.3265327228965|-3.3265327228965|-3.3345030779295|-3.3345030779295|-3.3345030779295|-3.3416701151986||-3.4051889925156|-3.4470355909921|-3.4470355909921|-3.4470355909921|-3.463928465695|-3.4920514829195|-3.4920514829195|-3.4920514829195|-3.4920514829195|-3.5359416423398|-3.5359416423398|-3.5359416423398|-3.5554907518578|-3.5983230756337|-3.6398034412126|-3.710337276642|-3.7386586111003|-3.7386586111003|-3.7386586111003|-3.8385096701443|-3.8794551461339|-3.9471723204851|-4.1050359910127|-4.1050359910127|-4.1050359910127|-4.1050359910127|-4.1050359910127|-4.1050359910127|-4.1233733302351|-4.197497685014|-4.197497685014|-4.4727753613379|3.543847855059|3.543847855059||3.543847855059|3.543847855059|3.4876086006868|3.4851207479623|3.366801021804|3.2403342572733|3.1731774607249|||3.1731774607249|3.1731774607249|3.1731774607249|3.1731774607249|3.0274193329886|2.8070494138087|2.8070494138087|2.8070494138087|2.8070494138087|2.8070494138087|2.8070494138087|2.8070494138087|2.5756105011134|2.5334561075798|2.4671680502969|2.4671680502969|-2.7507963309737|-2.7507963309737|-2.7507963309737|-2.7507963309737|-2.7507963309737|-2.7507963309737|-2.7507963309737|-2.7507963309737|-2.7546251524196|-2.7546251524196|-2.7806946159189|-2.7841050360804|-2.8674136677649|-2.8674136677649|-2.8704596668775
06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM|8.8486521166614|8.8486521166614|8.8486521166614|||8.8486521166614|8.8486521166614|8.8486521166614|8.4807404282223|8.4807404282223|8.4807404282223|8.4807404282223|8.4807404282223|8.4807404282223|8.4807404282223|8.4807404282223|8.4807404282223|8.4807404282223|8.4807404282223|8.0574898457671|7.690544046312|7.4978268028955|7.450375870231|7.450375870231|7.450375870231|7.450375870231|7.450375870231|7.242084003558|7.025649098412|7.0118321355359|6.9725531173484|6.9725531173484|6.9725531173484|6.9725531173484|6.9725531173484|6.9725531173484|||6.9725531173484|6.9725531173484|6.9725531173484|||6.9725531173484|6.9725531173484|6.9725531173484|6.9725531173484|6.9725531173484|6.9725531173484|6.9725531173484|6.9725531173484|6.9725531173484|6.9725531173484|6.9725531173484|6.9725531173484|6.9725531173484|6.9725531173484|6.9725531173484|6.9725531173484|6.9725531173484|6.9725531173484|6.9725531173484|6.9725531173484|6.9725531173484|6.9725531173484|6.9725531173484||6.9725531173484|6.745251046377|6.745251046377|6.7382183437398|6.7382183437398|6.7382183437398|6.3157982699132|-7.1721323462047|-7.1721323462047|-7.1721323462047|-7.1721323462047|-7.1721323462047|-7.1721323462047|-7.1721323462047|-7.1721323462047|-7.1721323462047|-7.1721323462047|-7.1721323462047|-7.1721323462047|-7.1721323462047|-7.1721323462047|-7.1721323462047|-7.1721323462047|-7.1721323462047|-7.3549552819809|-7.3549552819809|-7.3549552819809|-7.3549552819809|-7.3549552819809|-7.6860613714413|-7.7429513020383|-7.7429513020383|-7.7429513020383|-7.7716123575488|-7.9111352466314|-7.9111352466314|-7.9111352466314|-8.157372291747|-8.768746941027|-9.2144095078734|-9.2144095078734|-9.2144095078734|-9.2144095078734|8.4354506043009|8.4354506043009|8.4354506043009|8.4354506043009|8.4354506043009|8.4354506043009|8.4354506043009|8.4354506043009|8.4354506043009|8.4354506043009|8.2797858036695|8.2797858036695|8.2797858036695|8.2797858036695|8.2797858036695|8.2797858036695|8.2797858036695|7.8708731109498|7.6787482825251|-8.8000570120558|-8.8000570120558|-8.8000570120558|-8.8000570120558|-8.8000570120558|-8.8000570120558|-8.8000570120558|-8.9500633149395|-9.2084035243204|-9.3220139086423|-9.3220139086423|-9.3220139086423|-9.3220139086423|-9.549459887895|-9.6555673827765|-9.6555673827765|-9.6590331927274|-9.6590331927274|-9.6590331927274|-9.6590331927274|-9.6590331927274|-9.6590331927274|-9.6590331927274|-9.6590331927274|-9.6590331927274|-9.6590331927274|-9.8955924660336|-10.143660634152|-10.143660634152|-10.143660634152|-10.143660634152|-10.143660634152|-10.143660634152|-10.143660634152|-10.143660634152|-10.143660634152|-10.143660634152|-10.143660634152|-10.143660634152|-10.143660634152|-10.143660634152|-10.143660634152|-10.287956177517|-10.532729240837|-10.916365301811|-11.0992950998|-11.350327712767||9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.9654343062334|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086||9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.8101533834086|9.6085045540715|-11.250709607373|||-11.250709607373|-11.250709607373|-11.250709607373|-11.250709607373|-11.250709607373|-11.250709607373|-11.250709607373|-11.250709607373|-11.371899951575|-11.589888693092|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.119177517361|-12.227975352017|-12.33821815917|-12.33821815917|-12.33821815917|-12.33821815917
06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-21.496178474058|-22.11964293545|19.769947769398|19.769947769398|19.253274972963|-20.852714682238|-20.852714682238|-20.852714682238|-20.852714682238|-20.852714682238|-20.852714682238|-20.852714682238|-20.852714682238|-20.852714682238|-20.852714682238|-20.852714682238|-20.852714682238|-20.852714682238|-20.852714682238|-20.852714682238|-20.852714682238|-20.852714682238|-20.852714682238|-20.852714682238|-20.852714682238|-20.852714682238|-20.852714682238|-20.852714682238|-21.225237476182|-21.710264642318|-21.745293572302|-22.142955583255|-22.142955583255|-22.146616293237|-22.391796881673|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.361535067024|19.030595137744|17.918994508484|-21.709451584574|-21.751056994064|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793||-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-21.977363026793|-22.510958791502|-22.694517177721|-22.694517177721|-23.473907729409|20.559765698328|20.559765698328||20.559765698328|20.559765698328|20.511405602444|20.073783070234|19.479759382305|19.373622125053|19.045690635469|||18.56854576935|18.392829098851|18.091476403509|18.062751093214|17.975279479893|17.898497552273|17.898497552273|17.898497552273|17.898497552273|17.898497552273|17.898497552273|17.898497552273|17.898497552273|17.898497552273|17.898497552273|17.898497552273|-20.210625025063|-20.210625025063|-20.210625025063|-20.210625025063|-20.210625025063|-20.210625025063|-20.210625025063|-20.210625025063|-20.375712050041|-20.375712050041|-20.375712050041|-20.375712050041|-20.375712050041|-20.375712050041|-20.375712050041
06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM|15.805950853225|15.805950853225|15.805950853225|||15.805950853225|15.805950853225|15.805950853225|15.805950853225|15.805950853225|15.805950853225|15.805950853225|15.805950853225|15.805950853225|15.805950853225|15.805950853225|15.805950853225|15.805950853225|15.805950853225|15.686056796043|15.486729824244|15.121366619731|-16.123563563258|-16.123563563258|-16.123563563258|-16.123563563258|-16.123563563258|-16.123563563258|-16.123563563258|-16.123563563258|-16.123563563258|-16.123563563258|-16.123563563258|-16.123563563258|-16.123563563258|-16.123563563258|||-16.181737356087|-16.19859740988|-16.245663725177|||-16.263514875085|-16.267304412827|-16.267304412827|-16.267304412827|-16.287004621278|-16.417332350055|-16.417332350055|-16.417332350055|-16.417332350055|-16.417332350055|-16.417332350055|-16.69070692729|15.479655630807|15.479655630807|15.479655630807|15.258505591|15.227362570006|15.227362570006|15.227362570006|15.227362570006|15.227362570006|15.227362570006|15.227362570006||15.227362570006|15.227362570006|15.227362570006|15.227362570006|15.227362570006|15.227362570006|15.227362570006|15.003733227716|15.003733227716|15.003733227716|15.003733227716|15.003733227716|14.94748112677|14.667388702758|14.667388702758|14.667388702758|14.509875696377|14.436528490071|14.215587137015|14.031208830709|13.92912057333|13.776245524406|-14.912721375089|-14.912721375089|-14.912721375089|-14.912721375089|-14.912721375089|-14.912721375089|-14.912721375089|-14.912721375089|-14.912721375089|-15.030246394057|14.076711035712|14.076711035712|14.076711035712|14.076711035712|14.076711035712|14.076711035712|14.071188485703|14.071188485703|14.071188485703|14.071188485703|14.071188485703|14.071188485703|13.907432013177|13.89701487182|13.89701487182|13.83020828443|13.83020828443|13.83020828443|13.83020828443|13.83020828443|13.83020828443|13.83020828443|13.629676111067|13.388528567248|13.357380926969|13.357380926969|13.220978485614|13.134420539571|12.728539346767|12.728539346767|12.728539346767|12.504575715336|12.504575715336|12.504575715336|12.504575715336|12.504575715336|12.295084407896|12.18731581168|12.17368429454|12.159094209493|-13.070926995207|-13.070926995207|-13.070926995207|-13.070926995207|-13.070926995207|-13.070926995207|-13.070926995207|-13.070926995207|-13.098014031437|-13.245060826438|-13.31617917076|-13.362421396212|-13.432518784341|-13.432518784341|-13.432518784341|-13.487799132463|-13.766443107522|12.860954324437|12.860954324437|12.860954324437|12.860954324437|12.860954324437|12.860954324437|12.860954324437|12.860954324437|12.860954324437|12.860954324437|12.860954324437|12.860954324437|12.860954324437|12.731840986603|12.731840986603|12.731840986603|12.731840986603|12.731840986603|12.731840986603|12.731840986603||12.731840986603|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.679816908819|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.445530441539|12.350692992043||12.350692992043|12.350692992043|12.207437149497|12.005485181248|11.889428593755|11.72935096648|11.462016496688|||11.217661073505|11.14426223735|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596|11.049103091596
06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM|11.089377939553|11.089377939553|11.089377939553|||11.089377939553|11.089377939553|11.029392407091|11.029392407091|11.029392407091|11.029392407091|11.029392407091|11.029392407091|11.029392407091|10.88595773266|10.88595773266|10.88595773266|10.88595773266|10.88595773266|10.88595773266|10.88595773266|10.754952818003|-11.274171838854|-11.274171838854|-11.274171838854|-11.274171838854|-11.274171838854|-11.274171838854|-11.35715053969|-11.35715053969|-11.35715053969|-11.35715053969|-11.35715053969|-11.35715053969|-11.35715053969|-11.35715053969|||-11.35715053969|-11.35715053969|-11.35715053969|||-11.35715053969|-11.35715053969|-11.35715053969|-11.50429707316|-11.50429707316|-11.655178566726|-11.655178566726|-11.655178566726|-11.655178566726|-11.772975996635|-11.823862212126|-11.867220739816|-11.867220739816|-11.867220739816|-11.867220739816|-11.867220739816|-11.867220739816|-11.867220739816|-11.867220739816|-11.867220739816|-11.867220739816|-11.867220739816|-11.923578637942||-12.099532385783|-12.230101839648|-12.230101839648|-12.265113106421|11.458255354942|11.458255354942|11.328061651721|11.175036353849|11.175036353849|11.175036353849|11.083373673517|10.947081865822|10.861202361357|10.715780551976|10.581704667255|-11.162797069514|-11.162797069514|-11.162797069514|-11.162797069514|-11.162797069514|-11.162797069514|-11.162797069514|-11.162797069514|-11.162797069514|-11.162797069514|-11.162797069514|-11.162797069514|-11.162797069514|-11.162797069514|-11.173107412087|-11.274564507523|-11.311182502154|-11.410572357961|-11.410572357961|-11.410572357961|-11.553982804118|10.826160983338|10.826160983338|10.826160983338|10.826160983338|10.826160983338|10.826160983338|10.826160983338|10.826160983338|10.826160983338|10.722956317546|10.655507398846|10.547143631528|10.547143631528|10.547143631528|10.547143631528|10.547143631528|10.547143631528|10.547143631528|10.453136133137|10.453136133137|10.453136133137|10.453136133137|10.453136133137|10.453136133137|10.280151180628|10.233413007227|10.233413007227|10.233413007227|10.233413007227|10.233413007227|10.233413007227|10.233413007227|10.233413007227|10.233413007227|10.233413007227|10.200459191499|-10.836228792067|-10.836228792067|-10.836228792067|-10.836228792067|-10.836228792067|-10.948587673898|-11.004861135536|-11.004861135536|-11.049890188589|-11.049890188589|-11.079214373316|-11.079214373316|-11.079214373316|-11.079214373316|-11.079214373316|-11.079214373316|-11.079214373316|-11.170238643979|10.482604293146|10.482604293146|10.482604293146|10.482604293146|10.482604293146|10.482604293146|10.482604293146|10.482604293146|10.454005060503|10.262227440222|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318||10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|10.24481626318|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336||-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|||-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.780188378336|-10.785209400391|-10.812454893562|-10.878415955401|-10.878415955401|-10.878415955401|-11.118239390956|-11.218599465276|-11.352888799139|-11.442653841915|-11.473522551791|-11.662434825121|-11.828888754903|10.74719335084|10.74719335084|10.74719335084|10.74719335084|10.74719335084|10.74719335084|10.74719335084|10.74719335084|10.74719335084|10.74719335084|10.74719335084
06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-4.0294974604401|-4.0294974604401|-4.0294974604401|||-4.048330549747|-4.1998117547899|-4.2718046071684|-4.2718046071684|-4.3886717825637|-4.5190798209228|-4.5956443996471|-4.7210178650937|4.0953229955918|4.0953229955918|4.0953229955918|4.0953229955918|4.0953229955918|4.0953229955918|3.9470255962221|3.9055839767288|3.7289819441715|3.4888688549376|3.297619209855|3.297619209855|3.297619209855|3.297619209855|3.27568786472|3.2322126179717|3.2322126179717|3.2322126179717|3.1907918751|3.1414353781009|-3.4461120210947|-3.4461120210947|-3.4461120210947|||-3.4461120210947|-3.4461120210947|-3.4461120210947|||-3.4461120210947|-3.4461120210947|-3.4844511039538|-3.4844511039538|3.1358309040061|3.1358309040061|3.1358309040061|3.1358309040061|3.1358309040061|3.1358309040061|3.1358309040061|3.1358309040061|3.1358309040061|3.1358309040061|3.0793249882583|3.073970812043|3.051731722689|3.051731722689|3.0136231902974|2.9951285260405|2.9463465775786|2.9463465775786|2.9463465775786||2.9463465775786|2.9463465775786|2.9463465775786|2.9463465775786|2.9463465775786|2.9463465775786|2.9463465775786|2.9463465775786|2.9463465775786|2.9463465775786|2.9463465775786|2.9247788987702|2.9247788987702|2.9139336173342|2.7975361941535|2.7975361941535|2.7613955130645|2.7613955130645|2.7216893159094|2.6551833906375|2.6246036201277|2.5220020644707|2.5194537101899|-2.8756784089238|-2.8756784089238|-2.8756784089238|-2.8756784089238|2.6402365494025|2.6402365494025|2.6402365494025|2.6402365494025|2.6402365494025|2.6402365494025|2.6402365494025|2.6402365494025|2.6402365494025|2.6402365494025|2.5865813679444|2.5705414401797|2.5705414401797|2.5705414401797|2.5174163168567|2.4865703962|2.4865703962|2.4865703962|2.4489367826948|2.4082042390392|2.4082042390392|2.4082042390392|2.4082042390392|2.4082042390392|2.4082042390392|2.4082042390392|2.4082042390392|2.3333156463458|2.3333156463458|2.3333156463458|2.3333156463458|2.3333156463458|2.3333156463458|2.3333156463458|2.3333156463458|2.3333156463458|2.3333156463458|2.3333156463458|2.3333156463458|2.3333156463458|2.3333156463458|2.3333156463458|2.3333156463458|2.3333156463458|2.3333156463458|2.3333156463458|2.3333156463458|2.2144095629403|-2.5352855990293|-2.5352855990293|-2.5352855990293|-2.5352855990293|-2.5352855990293|-2.5352855990293|-2.5352855990293|-2.5352855990293|-2.5352855990293|-2.5352855990293|-2.5352855990293|-2.5352855990293|-2.574122423371|-2.6065670985208|-2.6184161045493|-2.6184161045493|-2.6184161045493|-2.6184161045493|-2.6382612760797|2.3586790596571|2.3586790596571|2.3586790596571|2.3586790596571|2.3586790596571|2.3586790596571|2.3586790596571|2.3586790596571|2.3586790596571|2.3586790596571|2.3586790596571|2.3586790596571|2.3586790596571|2.3586790596571|2.3586790596571||2.3586790596571|2.3586790596571|2.3586790596571|2.3586790596571|2.3586790596571|2.3586790596571|2.3586790596571|2.3586790596571|2.3586790596571|2.3586790596571|2.3586790596571|2.3438861675495|2.3438861675495|2.3438861675495|2.3438861675495|2.3438861675495|2.3438861675495|2.3438861675495|2.3438861675495|2.3438861675495|2.3438861675495|2.3438861675495|2.3438861675495|2.3438861675495|2.2733642732031|2.2251817688817|2.2053434975962|2.2053434975962|2.2053434975962|2.2053434975962|2.1823589723321|2.1823589723321|2.0690680655078|1.9081472326469||1.8846024064169|1.8370270230092|1.7920448490555|1.7675433984393|1.7675433984393|1.7675433984393|1.7675433984393|||1.7153461961827|1.7153461961827|1.6794344549798|1.6381109760231|1.5841403389447|1.5696636266701|1.5293575931798|1.5293575931798|1.5293575931798|1.5293575931798|1.5293575931798|1.5293575931798|1.5293575931798|1.4950519920731|1.4848924479379|1.4413815628041|1.3916144117767|1.3519550081816|1.3504971910525|1.3504971910525|1.3504971910525|1.3162203617679|1.2868856354042|1.2868856354042|1.2868856354042|1.2868856354042|1.2868856354042|1.2868856354042|1.2868856354042|1.2868856354042|1.2868856354042
06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.558713930096|13.558713930096|13.558713930096|13.43468217634|13.313535581947|13.154483621783|13.030166371671|13.030166371671|13.030166371671|13.030166371671|12.945184637007|12.782427020534|12.665475045822|12.472194101172|12.364105173567|12.247238481079|12.247238481079|12.247238481079|12.247238481079|12.247238481079|12.247238481079|12.247238481079|12.247238481079|12.247238481079|12.247238481079|12.247238481079|12.247238481079|12.247238481079|12.247238481079|12.247238481079|12.247238481079|12.247238481079|12.247238481079|12.209153903893|12.185189628517|12.185189628517|12.177988635076|12.044987955107|11.972208754237|11.771898340313|11.688454462089|11.688454462089|11.605504646343|11.492159008915|11.492159008915|11.492159008915|11.492159008915|11.492159008915|11.492159008915|11.492159008915|11.492159008915|11.492159008915|11.492159008915|11.492159008915|11.492159008915|11.492159008915|11.492159008915|11.492159008915|11.492159008915|11.492159008915|11.492159008915|11.492159008915|11.492159008915|11.492159008915|11.492159008915|11.492159008915|11.321843226679|-12.323515673454|-12.323515673454|-12.323515673454|-12.323515673454|-12.323515673454|-12.323515673454|-12.323515673454|-12.323515673454|-12.359462389213|-12.512735879931|-12.518254059962|-12.518254059962|-12.527474363532|-12.527474363532|-12.527474363532|-12.527474363532|-12.527474363532|-12.527474363532|-12.599416211673|-12.644906683574|11.996999725973|11.996999725973|11.996999725973|11.996999725973|11.996999725973|11.996999725973|11.996999725973|11.996999725973|11.996999725973|11.996999725973|11.996999725973|11.996999725973|11.996999725973|11.996999725973||11.996999725973|11.996999725973|11.996999725973|11.996999725973|11.996999725973|11.996999725973|11.996999725973|11.996999725973|11.996999725973|11.996999725973|11.996999725973|11.996999725973|11.996999725973|11.996999725973|11.875555234127|11.85920440436|11.85920440436|11.703560423858|11.647094356862|11.647094356862|11.647094356862|11.647094356862|11.644549170962|11.543387880845|11.484875616015|11.398750764993|11.390413128174|11.390413128174|11.390413128174|11.107125532667|10.963797425096|10.963797425096|10.891996806269|10.776663296096||10.627958660515|10.616065216497|10.581739426139|10.466933197979|10.239810514454|10.162856398755|10.162856398755|||10.162856398755|10.162856398755|10.162856398755|10.082721397591|10.082721397591|10.082721397591|10.082721397591|10.082721397591|10.082721397591|10.082721397591|10.082721397591|9.9513573881792|9.9495577141635|9.9495577141635|9.9495577141635|9.9495577141635|9.8928421123152|9.8576436196324|9.8576436196324|9.8576436196324|9.8576436196324|9.84627063126|9.7253008667035|9.6325563129897|9.6296853198032|9.6296853198032|9.6296853198032|9.6296853198032|9.6296853198032|9.6296853198032|9.6296853198032
06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM|5.6865766898634|5.6684181840157|5.5210815776903|||5.5210815776903|5.5210815776903|5.5210815776903|5.3689371992401|5.3689371992401|5.3689371992401|5.3689371992401|5.3689371992401|5.3689371992401|5.3689371992401|5.3689371992401|5.3689371992401|5.3689371992401|5.1738188188662|4.9820210052188|4.9450232003194|-5.5905507198902|-5.5905507198902|-5.5905507198902|-5.5905507198902|-5.5905507198902|-5.6527657126842|-5.6527657126842|-5.6527657126842|-5.6527657126842|-5.6527657126842|-5.6714065180286|-5.7315625996573|-5.8745140600185|-5.8877936257235|-5.9091891910536|||-5.9091891910536|-5.9091891910536|-5.9091891910536|||-5.9091891910536|-5.9091891910536|-6.0431349220962|-6.0431349220962|-6.1501496834987|-6.4790553829663|-6.6192415803519|-6.6192415803519|-6.6192415803519|-6.6192415803519|-6.6192415803519|5.9703304085863|5.9703304085863|5.9703304085863|5.8148116572844|5.6220128253816|5.5845062389529|5.5845062389529|5.5845062389529|5.5845062389529|5.5845062389529|5.5845062389529|5.5845062389529||5.5845062389529|5.5845062389529|5.5845062389529|5.5845062389529|5.5845062389529|5.5845062389529|5.5845062389529|-6.5670662153436|-6.5670662153436|-6.5670662153436|-6.5670662153436|-6.5670662153436|-6.5670662153436|-6.5670662153436|-6.5670662153436|-6.5670662153436|-6.5670662153436|-6.5670662153436|-6.5670662153436|-6.5670662153436|-6.5670662153436|-6.5670662153436|-6.5670662153436|-6.5670662153436|-6.622851317533|-6.6741995612881|-6.6741995612881|-6.7174688200035|-6.7174688200035|-6.8094098413297|-6.8532330817987|-6.9169258880405|-7.0810286256769|-7.118920614664|-7.2004672712135|-7.3135282852032|-7.3135282852032|-7.3135282852032|-7.3135282852032|-7.3135282852032|-7.3135282852032|-7.3135282852032|-7.3135282852032|7.0165082199365|7.0165082199365|6.932231715762|6.7924795718583|6.5710881652206|6.5214823356236|6.5214823356236|6.5214823356236|6.5214823356236|6.5214823356236|6.3433135737937|6.060904236851|5.626560207007|5.3284001039108|-6.1262007235514|-6.1262007235514|-6.1262007235514|-6.1262007235514|-6.1262007235514|-6.1262007235514|-6.1262007235514|-6.1262007235514|-6.233582312549|-6.233582312549|-6.233582312549|-6.233582312549|-6.3006470807005|-6.4028560988273|-6.4028560988273|-6.4028560988273|-6.5134080307774|-6.5134080307774|-6.5134080307774|-6.5134080307774|-6.5134080307774|-6.5134080307774|-6.5134080307774|-6.5134080307774|-6.5134080307774|-6.5134080307774|-6.5134080307774|-6.5134080307774|-6.5134080307774|-6.5210089040125|-6.6294542233507|-6.7455048208281|-6.9094497500575|-7.030499517776|-7.075555012375|-7.075555012375|-7.1306167153847|-7.2112409305056|-7.5413787841223|-7.6609765158121|-7.6981599162325|-7.6981599162325|-7.6981599162325|-7.6981599162325|-7.6981599162325|-7.6981599162325|-7.7723999365949|-7.9521109378761|-8.0617898610373|-8.1064333018484|-8.2215925650268|-8.6445474576585||7.447157019991|7.447157019991|7.447157019991|7.4072885823927|7.4072885823927|7.4072885823927|7.4072885823927|7.4072885823927|7.4072885823927|7.4072885823927|7.4072885823927|7.3823809900199|7.3823809900199|7.3823809900199|7.3823809900199|7.2765198448453|7.2765198448453|7.1733553916385|7.1724953303157|7.1724953303157|7.1724953303157|7.1724953303157|7.1724953303157|7.1724953303157|7.1724953303157|7.1724953303157|7.1724953303157|7.1724953303157|7.1724953303157|7.1724953303157|7.1210890324752|7.1210890324752|7.1210890324752|7.1210890324752||6.9751717229734|6.9751717229734|6.8907466354249|6.8724960157471|6.777218005083|-7.7886269555704|-7.7886269555704|||-7.7886269555704|-7.7886269555704|-7.7886269555704|-7.7886269555704|-7.7886269555704|-7.7886269555704|-7.7886269555704|-7.847363682391|6.9656177948294|6.9656177948294|6.9656177948294|6.9656177948294|6.9656177948294|6.9656177948294|6.9656177948294|6.9656177948294|6.9580566240957|6.9580566240957|6.9580566240957|6.9580566240957|6.9580566240957|6.8961741210808|-7.8467978990703|-7.8467978990703|-7.8467978990703|-7.8467978990703|-7.8467978990703|-7.910330749952|-7.9748974744173|-7.9748974744173|-7.9748974744173
06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM|-53.372965668983|-53.540515951919|-53.846037158666|||-53.846037158666|-53.846037158666|-53.846037158666|-53.846037158666|-53.846037158666|-54.023930506903|-54.775655575984|-54.775655575984|-55.638504474685|-55.821115989735|51.154452453349|51.154452453349|51.154452453349|51.154452453349|51.116484460386|51.116484460386|50.1632609433|50.1632609433|50.1632609433|50.1632609433|50.1632609433|50.1632609433|50.1632609433|50.1632609433|50.1632609433|50.1632609433|50.1632609433|50.1632609433|50.1632609433|49.999734144085|49.924704477382|||49.671895474408|49.064327313077|48.308141365726|||48.046072477516|48.046072477516|48.046072477516|48.046072477516|48.046072477516|48.046072477516|47.468968597183|47.421941939921|47.421941939921|47.421941939921|47.421941939921|47.421941939921|47.421941939921|47.421941939921|47.021600502432|46.573444544939|46.400278119104|46.400278119104|46.400278119104|45.724753728462|45.077504227506|45.068895205245|44.919326632537||44.444252059766|44.059726977689|43.642472452966|42.904720370965|42.904720370965|42.674689894469|41.885210917561|40.949678339526|40.80581311113|40.80581311113|40.80581311113|40.703683523407|40.110205389913|39.588589199853|39.588589199853|39.588589199853|39.483433097019|39.237147800805|38.836277529798|38.723640597752|38.449599545191|37.860667644817|37.717151553086|37.717151553086|37.717151553086|37.717151553086|37.717151553086|37.717151553086|37.717151553086|37.717151553086|37.717151553086|37.717151553086|37.717151553086|37.717151553086|37.717151553086|37.717151553086|37.717151553086|37.717151553086|37.717151553086|37.717151553086|37.717151553086|37.210723778332|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|37.179263892357|-39.88590587304|-39.88590587304|-39.88590587304|-39.88590587304|-39.88590587304|-39.88590587304|-39.88590587304|-39.88590587304|-39.88590587304|-39.88590587304|-39.88590587304|-39.88590587304|-39.88590587304|-39.88590587304|-39.88590587304|-39.88590587304|-39.88590587304|-39.88590587304|-40.237118442036|-40.390687420608|-40.626318881514|-41.550912377572|39.094112300448|39.094112300448|39.094112300448|38.971016212163|38.971016212163|38.971016212163|38.901971848854|38.901971848854|38.901971848854|38.901971848854|38.901971848854|38.901971848854|38.901971848854||38.901971848854|38.901971848854|38.696104884444|38.696104884444|38.696104884444|38.696104884444|38.696104884444|38.696104884444|38.696104884444|38.696104884444|38.696104884444|38.696104884444|38.552553744798|38.552553744798|38.552553744798|38.552553744798|38.483392710691|38.017660347626|37.7034470455|37.7034470455|37.7034470455|37.7034470455|37.196608108078|36.865677031979|36.001307126665|35.785399780787|35.785399780787|35.785399780787|35.785399780787|35.619891018909|-38.208024510756|-38.208024510756|-38.208024510756|-38.208024510756||-38.208024510756|-38.208024510756|-38.208024510756|-38.208024510756|-38.208024510756|-38.208024510756|36.374309564442|||36.374309564442|36.374309564442|36.374309564442|36.374309564442|36.374309564442|36.374309564442|36.374309564442|36.374309564442|36.374309564442|36.374309564442|36.374309564442|36.281104217872|36.281104217872|36.281104217872|36.281104217872|36.281104217872|36.281104217872|36.281104217872|35.829930917201|35.829930917201|35.829930917201|35.829930917201|35.829930917201|35.829930917201|35.829930917201|35.829930917201|35.829930917201|35.686587483549|35.376764887863|34.623074445783|33.821748426291
06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP|-2.8616972205409|-2.8616972205409|-2.8616972205409|||-2.8616972205409|-2.8616972205409|-2.8616972205409|-2.8616972205409|-2.8616972205409|-2.8616972205409|-2.8616972205409|-2.8616972205409|-2.8616972205409|-2.8616972205409|-2.8616972205409|-2.8616972205409|2.2764724519221|2.2764724519221|2.2764724519221|2.2764724519221|2.2764724519221|2.2764724519221|2.2764724519221|2.2764724519221|2.2764724519221|2.2764724519221|2.2764724519221|2.2236697544247|2.2236697544247|2.1224107333455|2.0371230518855|2.0227444745922|2.0227444745922|1.9752716596286|1.9130796520092|||1.9034218090749|1.8449130210585|1.7671255837222|||1.7556950792494|1.7235500928233|1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458||1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458|1.7180432431458|1.684559526826|1.684559526826|1.6678260515532|1.6678260515532|1.6678260515532|1.6678260515532|1.6678260515532|-1.8568813824848|-1.8568813824848|-1.8570904029956|-1.8572364194881|-1.8572364194881|-1.8572364194881|-1.9019292906138|-1.9088633189491|-1.9088633189491|-1.9214979179469|-1.9214979179469|-1.949442149066|-1.9499286232454|-1.9499286232454|-1.9988096155571|-2.0170106466001|-2.063900655661|-2.1265563304269|-2.175893487896|-2.175893487896|-2.175893487896|-2.1943260987218|-2.2313321306131|-2.2313321306131|-2.2313321306131|-2.2492579303209|-2.2501379538472|-2.2501379538472|-2.2501379538472|-2.2501379538472|-2.2751532847015|-2.29017033117|-2.2956424737584|-2.2956424737584|-2.2956424737584|-2.2956424737584|-2.2956424737584|-2.2956424737584|-2.2956424737584|-2.2956424737584|-2.2956424737584|-2.2956424737584|-2.2956424737584|-2.3096503001908|-2.3096503001908|-2.3096503001908|-2.3096503001908|-2.3179448028913|-2.326666421212|-2.326666421212|-2.326666421212|-2.3779626759304|-2.4405141839731|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132||2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.2259915482132|2.1979788669791|2.1979788669791|2.1979788669791|2.1788654602066|2.1631838918279|2.0557597743748|2.0041776219207|1.9840863059183|1.9751319324433|1.9751319324433|1.9751319324433|1.9751319324433|1.9751319324433|1.9751319324433|1.9751319324433|1.9751319324433|1.9751319324433|1.9751319324433|1.9751319324433|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472||1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|||1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.9664861994472|1.8755402253167|1.7461557704096|1.7437110678086|1.7437110678086|1.7437110678086|1.7437110678086|1.7437110678086|1.7282611855532|1.7282611855532|1.7282611855532|1.7282611855532|1.7282611855532|1.7282611855532|1.7282611855532
06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|28.609663268328|28.609663268328|28.332024186691|||28.332024186691|28.332024186691|28.332024186691|28.221224859438|28.221224859438|28.221224859438|28.221224859438|28.221224859438|28.221224859438|27.101361569521|26.7012101765|26.7012101765|26.7012101765|25.732455107407|24.679394135691|23.989326991215|23.636473379284|22.756081803805|-25.987481081119|-25.987481081119|-25.987481081119|-25.987481081119|-25.987481081119|-25.987481081119|-25.987481081119|-25.987481081119|-25.987481081119|-25.987481081119|-25.987481081119|-25.987481081119|-25.987481081119|||-25.987481081119|-26.151962981876|-32.519645834694|||-32.702939935006|-32.76937818028|-33.583198753744|-34.084110383358|-34.334566889169|-35.728963545033|-36.2731687262|-36.2731687262|-36.2731687262|-36.2731687262|-36.660734462996|-36.984491454517|-37.222830990099|33.786311861383|33.786311861383|33.786311861383|33.060901796936|32.804335660536|32.514305102481|32.514305102481|32.190122741921|32.190122741921|32.190122741921||32.190122741921|32.190122741921|32.190122741921|32.190122741921|32.190122741921|32.190122741921|31.724580917605|31.397312334122|30.524234960412|29.878038404093|29.363932077207|28.814369563833|28.73540992712|-30.573071920364|-30.573071920364|-30.573071920364|-30.573071920364|-30.573071920364|-30.573071920364|-30.573071920364|-30.573071920364|-30.573071920364|-30.573071920364|-30.573071920364|-30.932827592345|-30.932827592345|-30.932827592345|28.89077107316|28.89077107316|28.89077107316|28.89077107316|28.89077107316|28.89077107316|28.89077107316|28.89077107316|28.89077107316|28.89077107316|28.823227195913|28.823227195913|28.823227195913|28.823227195913|28.823227195913|28.823227195913|28.823227195913|28.823227195913|28.823227195913|28.823227195913|28.33469717257|27.918551680697|27.551723212283|26.683581690304|26.546757331945|26.48704529527|26.48704529527|25.713652258487|25.713652258487|25.713652258487|25.713652258487|25.530170367129|25.325744229299|24.371382693165|24.075425655437|23.848807262925|-26.333802492775|-26.333802492775|-26.333802492775|-26.333802492775|-26.333802492775|-26.333802492775|-26.333802492775|-26.333802492775|-26.333802492775|-26.333802492775|-26.333802492775|-26.333802492775|-26.333802492775|-26.333802492775|-26.634593978882|-26.634593978882|-26.634593978882|-26.824559772162|-26.824559772162|-27.153954492839|24.695429759745|24.695429759745|24.695429759745|24.695429759745|24.695429759745|24.695429759745|24.508809890487|24.407646959297|24.407646959297|24.407646959297|24.407646959297|24.407646959297|24.407646959297|24.407646959297|24.407646959297|24.407646959297|24.407646959297|24.407646959297|24.407646959297|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654||23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.762571166654|23.730663296959|23.730663296959|23.730663296959|23.730663296959|23.730663296959|23.730663296959|23.730663296959|23.474070334193|23.179200771081|23.179200771081|23.179200771081|23.179200771081||23.179200771081|23.179200771081|23.179200771081|23.179200771081|23.179200771081|23.179200771081|23.179200771081|||23.179200771081|23.154112421393|23.002346554199|22.809829224921|22.318950377994|22.318950377994|22.318950377994|22.318950377994|22.284191528701|22.284191528701|22.284191528701|22.224657393984|22.159181437283|22.159181437283|22.159181437283|22.092875665518|22.092875665518|22.092875665518|22.092875665518|22.092875665518|22.092875665518|21.668749696781|21.522500231056|21.011667571894|20.721852870376|20.649810197358|20.649810197358|20.649810197358|20.649810197358|20.649810197358|20.649810197358
06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|5.5564289817286|5.5564289817286|5.5564289817286|||5.5564289817286|5.5564289817286|5.5564289817286|5.5564289817286|5.5564289817286|5.5564289817286|5.5564289817286|5.5564289817286|5.5564289817286|5.5564289817286|5.5564289817286|5.5564289817286|5.5564289817286|5.4632543202983|5.3275047007255|5.2627829647784|5.1686479357354|4.9923865825459|4.8540999832389|4.8540999832389|4.8540999832389|4.8540999832389|4.8451109663908|4.8198259122002|4.8198259122002|4.8198259122002|4.8198259122002|4.801328344947|4.801328344947|4.6495963593929|4.6495963593929|||4.6495963593929|4.6495963593929|4.6495963593929|||4.610721378482|4.5630043402387|4.4559171348891|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244||-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.8922554570244|-4.9114601825253|-4.9114601825253|-4.9730508034511|-5.1069612972255|-5.1752611021342|-5.1752611021342|-5.2661633072233|-5.3716299332884|4.876756884894|4.876756884894|4.876756884894|4.876756884894|4.876756884894|4.876756884894|4.876756884894|4.876756884894|4.876756884894|4.876756884894|4.8124682663119|4.801609254694|4.801609254694|4.801609254694|4.801609254694|4.801609254694|4.801609254694|4.801609254694|4.801609254694|4.801609254694|4.801609254694|4.801609254694|4.801609254694|4.801609254694|4.801609254694|4.751788113753|4.6870075221906|4.6870075221906|4.6676100689836|4.6676100689836|4.6676100689836|4.6676100689836|4.6676100689836|4.6676100689836|4.6440709386343|4.6362732623618|4.6362732623618|4.6362732623618|4.6362732623618|4.6362732623618|4.6362732623618|4.6362732623618|4.5887017874466|4.5887017874466|4.5887017874466|4.5887017874466|4.5887017874466|4.5887017874466|4.5887017874466|4.5887017874466|-4.9936924330141|-4.9936924330141|-4.9936924330141|-4.9936924330141|-4.9936924330141|-4.9936924330141|-4.9936924330141|-5.109063107851|-5.1514392242198|4.7557701416964|4.7557701416964|4.7557701416964|4.7557701416964|4.7557701416964|4.7557701416964|4.7557701416964|4.7557701416964|4.7557701416964|4.7557701416964|4.7557701416964|4.7557701416964|4.7557701416964|4.7557701416964|4.7557701416964|4.7557701416964||4.7557701416964|4.7557701416964|4.7557701416964|4.7557701416964|4.7557701416964|4.7557701416964|4.7557701416964|4.7557701416964|4.7557701416964|4.7557701416964|4.6552211783722|4.5762379459092|4.5646216269155|4.5646216269155|4.5646216269155|4.5646216269155|4.5646216269155|-5.0325098200601|-5.0325098200601|-5.0325098200601|-5.0325098200601|-5.0325098200601|-5.0325098200601|-5.0325098200601|-5.0325098200601|-5.0325098200601|-5.0325098200601|-5.0325098200601|-5.0325098200601|-5.0325098200601|-5.0325098200601|-5.0325098200601|-5.0325098200601|-5.0325098200601||-5.0325098200601|-5.0325098200601|-5.0325098200601|-5.0325098200601|-5.0325098200601|-5.0325098200601|-5.0325098200601|||-5.0325098200601|-5.0325098200601|-5.1001103370236|-5.1905986433611|-5.1929272419198|-5.2232924838843|-5.2436382925049|-5.3366816745351|-5.3428408289563|-5.3435417943288|-5.3435417943288|-5.3435417943288|-5.3435417943288|-5.3435417943288|-5.4043166218752|-5.4043166218752|-5.4043166218752|-5.4043166218752|-5.4043166218752|-5.4043166218752|-5.4043166218752|-5.4043166218752|-5.4043166218752|-5.4043166218752|-5.4043166218752|-5.4043166218752|-5.5104027388884|-5.5651829260879|-5.5651829260879|-5.5651829260879|-5.5651829260879
06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-11.485525539618|-11.485525539618|-11.485525539618|||-11.485525539618|-11.815583788799|-11.959856871526|-11.959856871526|-12.148729990766|-12.223588571334|-12.275654008415|-12.355171338746|10.907221798858|10.907221798858|10.907221798858|10.907221798858|10.907221798858|10.907221798858|10.802468940903|10.670520858952|10.159125192966|-11.155726626724|-11.155726626724|-11.155726626724|-11.155726626724|-11.155726626724|-11.155726626724|-11.155726626724|-11.155726626724|-11.155726626724|-11.155726626724|-11.155726626724|-11.155726626724|-11.155726626724|-11.155726626724|||-11.155726626724|-11.155726626724|-11.155726626724|||-11.155726626724|-11.155726626724|-11.155726626724|-11.155726626724|-11.155726626724|-11.507238776368|10.278032712101|10.278032712101|10.278032712101|10.278032712101|10.278032712101|10.278032712101|10.278032712101|10.278032712101|10.194732294111|10.194732294111|9.8935909907339|9.806212231|9.6591246883955|9.4434722574647|9.0583028431397|8.8236297810285|8.8236297810285||8.8236297810285|8.8236297810285|8.8236297810285|8.8236297810285|8.6568106240927|8.529789826042|8.1742105978138|7.9824564211243|7.8116183537768|7.6862423440402|7.5152696791164|-8.1415457691661|-8.1415457691661|-8.1415457691661|-8.1415457691661|-8.1415457691661|-8.1415457691661|-8.1415457691661|-8.1415457691661|-8.1415457691661|-8.1415457691661|-8.1415457691661|-8.1415457691661|-8.1415457691661|-8.1415457691661|-8.1415457691661|-8.1415457691661|-8.1415457691661|-8.1415457691661|-8.1670449861925|-8.1670449861925|-8.1670449861925|7.5501480057288|7.5501480057288|7.5501480057288|7.5501480057288|7.5501480057288|7.5501480057288|7.5501480057288|7.5501480057288|7.5501480057288|7.5501480057288|7.5501480057288|7.5501480057288|7.5501480057288|7.5501480057288|7.5501480057288|7.5501480057288|7.5501480057288|7.5501480057288|7.5501480057288|7.5501480057288|7.5501480057288|7.5501480057288|7.2113392697986|7.2113392697986|7.2113392697986|7.2113392697986|7.1381546774635|6.9896160009977|6.6284624606897|6.4451387407517|6.4451387407517|6.4385529656306|6.4385529656306|6.4385529656306|6.4385529656306|6.4385529656306|6.4385529656306|6.3245031987181|-7.1079031033863|-7.1079031033863|-7.1079031033863|-7.1079031033863|-7.1079031033863|-7.1079031033863|-7.1079031033863|-7.1079031033863|-7.1079031033863|-7.1079031033863|-7.1079031033863|-7.1079031033863|-7.4202377849584|-7.4202377849584|-7.4247085577652|-7.4791462193798|-7.4791462193798|-7.4834957134802|-7.6333284656294|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516|6.8549705662516||6.8549705662516|6.7516340854198|6.6618153389328|6.3861301808732|6.3861301808732|6.3234778939769|6.2872059969379|-7.2824685293609|-7.2824685293609|-7.2824685293609|-7.2824685293609|-7.2824685293609|-7.2824685293609|-7.2824685293609|-7.2824685293609|-7.2824685293609|-7.2824685293609|-7.2824685293609|-7.2824685293609|-7.2824685293609|-7.3966196439688|6.254192410628|6.254192410628|6.254192410628|6.254192410628|6.254192410628|6.254192410628|6.254192410628|6.254192410628|6.254192410628|6.254192410628|6.254192410628|6.254192410628|6.254192410628||6.254192410628|6.254192410628|6.1963248901014|6.0525832101641|5.8945368313059|5.6878183973348|5.4581315398786|||5.4463970720735|5.4463970720735|5.3843301468389|5.2981448099897|5.2180856372406|5.2180856372406|5.2180856372406|5.2180856372406|5.2180856372406|5.2180856372406|5.2180856372406|5.1262065465241|4.8888895202239|4.8888895202239|4.8888895202239|4.8888895202239|4.8888895202239|4.8888895202239|4.8888895202239|4.8888895202239|4.8888895202239|4.8888895202239|4.8888895202239|4.8582102113917|4.7175006728107|4.7175006728107|4.7175006728107|4.7175006728107|4.7175006728107|4.7175006728107|4.7175006728107
06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM|56.076265274461|54.71085011846|54.38066416206|||54.38066416206|54.38066416206|54.38066416206|53.862402920613|52.88211674678|52.041796631147|51.619129924358|51.619129924358|51.619129924358|50.17034438224|50.17034438224|50.17034438224|50.027051110746|-55.168878924147|-55.168878924147|-55.168878924147|-55.168878924147|-55.168878924147|-55.168878924147|-55.168878924147|-55.168878924147|-55.168878924147|-55.168878924147|-55.168878924147|-55.761646536059|-55.761646536059|-55.761646536059|-55.761646536059|-55.761646536059|-55.761646536059|-56.744605677069|||-56.800116901862|-56.819017601529|-56.859464010176|||-57.209331843475|-57.209331843475|-57.209331843475|-57.209331843475|-58.066449215257|-60.015610432452|61.504461669449|61.504461669449|61.504461669449|61.504461669449|61.504461669449|61.504461669449|61.504461669449|61.504461669449|60.066619660594|59.6382761111|59.6382761111|59.6382761111|59.6382761111|59.402533225454|58.297812228111|57.365345801146|57.189629812798||57.189629812798|57.189629812798|57.189629812798|57.189629812798|57.189629812798|57.189629812798|55.924501911798|55.924501911798|55.924501911798|55.924501911798|54.212778638909|53.66308739352|53.202875695491|52.843752315601|52.177502344008|51.851114588706|51.625184565036|51.625184565036|51.625184565036|51.625184565036|51.625184565036|51.625184565036|51.521873188514|50.363755748784|50.363755748784|50.363755748784|49.842431924009|49.842431924009|49.842431924009|49.842431924009|49.842431924009|49.842431924009|49.842431924009|49.842431924009|49.842431924009|49.842431924009|49.814369940386|48.790968338236|47.912740936527|47.724713474125|47.505237744484|47.278448569477|47.278448569477|47.278448569477|46.184941702088|45.705490780098|45.324988789275|44.724433098584|43.708436072056|43.708436072056|43.314930452445|42.940041200748|42.940041200748|42.940041200748|42.480507707059|42.480507707059|42.480507707059|42.480507707059|42.146673890683|41.459637029009|40.757231473743|40.757231473743|40.757231473743|40.757231473743|40.757231473743|40.757231473743|40.757231473743|40.757231473743|40.757231473743|40.757231473743|40.757231473743|40.757231473743|40.265688948961|39.144960674017|37.865031225118|-38.249032435475|-38.249032435475|-38.249032435475|-38.249032435475|-38.249032435475|-38.249032435475|-38.249032435475|-38.407069137425|-38.617876612181|-38.890517326455|-39.161444871802|-39.444955168953|-39.444955168953|-39.444955168953|-39.564015383571|-39.564015383571|-39.564015383571|-39.623289738595|-39.995373684498|-40.006549577285|-40.247627899697|-40.247627899697|-40.247627899697|-40.247627899697|-40.247627899697|-40.247627899697|-40.247627899697|-40.247627899697|-40.247627899697|-40.438572180186|-40.438572180186|-40.525698511583|-40.525698511583|-40.695559228772||-41.531562299923|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171|39.187190621171||38.846626486021|38.506084881047|38.249838998825|38.106746862233|37.940966285931|37.231536721374|36.920853957495|||36.920853957495|36.920853957495|36.920853957495|36.920853957495|36.920853957495|36.920853957495|36.920853957495|36.920853957495|36.920853957495|36.920853957495|36.920853957495|36.920853957495|36.920853957495|36.920853957495|36.920853957495|36.920853957495|36.920853957495|36.920853957495|36.764958910689|36.764958910689|36.624116425762|36.036470524746|35.273257697376|35.075375729968|34.455185976481|34.360817051436|34.036424654249|34.036424654249|34.036424654249|34.036424654249|34.036424654249
06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM|61.398394216732|59.867106346771|58.046175903969|||58.046175903969|58.046175903969|57.889084015613|57.678981103638|56.701646899889|55.84293990633|55.280167313067|55.280167313067|55.280167313067|53.626298184359|52.944904979869|52.944904979869|52.944904979869|-58.482207352552|-58.482207352552|-58.482207352552|-58.482207352552|-58.482207352552|-58.482207352552|-58.482207352552|-58.482207352552|-58.482207352552|-58.482207352552|-58.482207352552|-58.482207352552|-58.482207352552|-58.482207352552|-58.482207352552|-58.482207352552|-58.482207352552|-59.16078870234|||-59.352329553609|-59.352329553609|-59.768504434496|||-59.768504434496|-59.768504434496|-61.122990438563|-61.122990438563|-61.708929297242|-63.768521464438|65.134152416237|65.134152416237|65.134152416237|65.134152416237|65.134152416237|65.134152416237|65.134152416237|65.134152416237|64.016835746773|62.734817038651|62.734285984014|62.734285984014|62.734285984014|61.819766002203|60.726960241028|60.319074741565|60.319074741565||60.319074741565|60.319074741565|60.319074741565|60.319074741565|60.319074741565|60.319074741565|59.076192418623|59.076192418623|59.076192418623|59.076192418623|57.541327096674|57.156473373543|56.789969787741|56.237191475922|55.515210563931|55.080234773726|54.733250462678|54.733250462678|54.540603101268|54.540603101268|54.540603101268|54.540603101268|54.511226481877|53.302064314086|53.302064314086|53.302064314086|52.5982638353|52.5982638353|52.5982638353|52.5982638353|52.5982638353|52.5982638353|52.5982638353|52.5982638353|52.5982638353|52.5982638353|52.581405533011|51.292116894385|50.416241502387|50.153602652664|49.971222618018|49.683035794155|49.683035794155|49.683035794155|49.135595894805|48.573996227043|48.140550685213|47.36894509559|46.492717713836|46.441908698086|46.068786891306|45.695317462643|45.617573847992|45.556192520175|45.202327687914|45.202327687914|45.202327687914|45.202327687914|44.84369718518|44.18522010342|43.773323696486|43.773323696486|43.773323696486|43.773323696486|43.773323696486|43.773323696486|43.773323696486|43.773323696486|43.773323696486|43.773323696486|43.773323696486|43.773323696486|42.752330216691|42.037466906756|40.541043068799|-41.626683224962|-41.626683224962|-41.626683224962|-41.626683224962|-41.626683224962|-41.749124537925|-41.749124537925|-41.907486186006|-42.276972277935|-42.599007164963|-42.993080920123|-43.201161086717|-43.261228018512|-43.2821178762|-43.498856474722|-43.523267404321|-43.523267404321|-43.523267404321|-43.985382336249|-43.995036515781|-44.458922290348|-44.594434020504|-44.594434020504|-44.594434020504|-44.594434020504|-44.594434020504|-44.594434020504|-44.594434020504|-44.594434020504|-44.609229296795|-44.609229296795|-44.84750307238|-44.84750307238|-45.186458356247||-46.166133307277|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895|43.361083687895||43.248055870394|43.090896428801|42.607229247333|42.420866240662|41.95955344218|41.140083429747|40.750685598124|||40.750685598124|40.750685598124|40.750685598124|40.572005565164|40.572005565164|40.572005565164|40.572005565164|40.572005565164|40.572005565164|40.572005565164|40.572005565164|40.572005565164|40.572005565164|40.572005565164|40.572005565164|40.572005565164|40.572005565164|40.572005565164|40.439855553973|40.439855553973|40.439855553973|39.864277073927|39.36941697552|39.138708087627|38.53025581751|38.33129789999|38.29227642026|38.29227642026|38.29227642026|38.29227642026|38.29227642026
06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-100.62345055431|-100.62345055431|-100.62345055431|||-100.62345055431|-100.62345055431|-100.62345055431|-100.62345055431|-100.62345055431|-100.62345055431|-100.97939055595|-102.88376345274|-105.59029637042|-105.6901809397|-105.6901809397|97.007517265163|97.007517265163|97.007517265163|96.561318366716|96.561318366716|94.903132298467|92.838240176068|92.838240176068|92.838240176068|91.440264946472|90.398626599324|89.819354498843|89.819354498843|89.38594803596|87.89240896879|87.89240896879|86.759339890859|85.362597979861|83.756222554663|82.739469435749|||82.739469435749|82.478857573466|82.333771786814|||82.333771786814|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927||82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|82.128497393927|81.554442176113|80.754379229291|79.708200194818|78.716890682095|77.372656042172|76.561841098018|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|75.047257321677|74.156396752818|71.796548505871|71.368384939927|71.014583767693|71.014583767693|71.014583767693|71.014583767693|71.014583767693|71.014583767693|71.014583767693|71.014583767693|71.014583767693|71.014583767693|71.014583767693|71.014583767693|71.014583767693|71.014583767693|69.955410320132|69.955410320132|69.015162614144|69.015162614144|69.015162614144|69.015162614144|69.015162614144|69.015162614144|68.973845485744|68.973845485744|65.635569639768|-73.916817417773|-73.916817417773|-74.524240218966|-75.696939798824|-76.900485935733|-77.389429665191|-77.456029044901|-77.848926026859|-80.172141030142|-81.953490101308|-82.950479432647|-82.950479432647|-83.29553680586|-83.310036131266|76.084640346558|76.084640346558|76.084640346558|76.084640346558|74.923490562474|72.696656587427|72.365728354791|69.123029470818|67.127996598224|67.127996598224|66.202776497946|66.202776497946|65.51126273957|65.51126273957||64.598625435731|63.211607697176|63.211607697176|63.211607697176|63.211607697176|63.211607697176|63.211607697176|63.211607697176|63.211607697176|63.211607697176|63.211607697176|63.211607697176|63.211607697176|63.211607697176|63.211607697176|63.211607697176|63.211607697176|63.211607697176|63.211607697176|63.211607697176|63.211607697176|63.211607697176|63.211607697176|62.895115998447|62.895115998447|62.895115998447|61.7777482829|61.7777482829|61.7777482829|61.7777482829|-68.451516010475|-68.451516010475|-68.451516010475|-68.451516010475||-68.451516010475|-68.451516010475|-68.451516010475|-68.451516010475|-68.451516010475|-68.451516010475|-68.451516010475|||-68.451516010475|-68.451516010475|-68.451516010475|-68.451516010475|-68.451516010475|-68.451516010475|-68.451516010475|-68.451516010475|-68.451516010475|-69.701008957968|-72.767126458971|-72.767126458971|-72.767126458971|-72.938290059664|-75.52877599674|-76.868129962876|-77.704745233274|-79.139357394881|-81.192342567121|72.043150521553|72.043150521553|72.043150521553|70.715889614198|69.164016160009|67.941410710014|67.263357713837|67.263357713837|67.263357713837|67.263357713837|67.263357713837|67.263357713837
06272|18670|/equities/energias-br-on|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM|49.280453608251|49.280453608251|49.280453608251|||49.280453608251|49.280453608251|49.280453608251|49.280453608251|49.280453608251|49.280453608251|49.280453608251|49.280453608251|49.280453608251|49.280453608251|49.280453608251|49.280453608251|49.280453608251|48.833837215345|47.535373361288|47.116527406572|46.766697398158|-49.685660490485|-49.685660490485|-49.685660490485|-49.81295811809|-50.1824173299|-50.1824173299|-50.327129612093|-50.531334943877|-50.531334943877|-50.531334943877|-50.531334943877|-50.531334943877|-50.531334943877|-50.531334943877|||-50.531334943877|-50.531334943877|-50.631824027836|||-50.631824027836|-50.631824027836|-50.993547594767|-50.993547594767|-51.095609413498|47.365376681606|47.365376681606|47.365376681606|47.365376681606|47.365376681606|47.365376681606|47.365376681606|47.365376681606|47.365376681606|46.817807989146|46.817807989146|46.817807989146|46.817807989146|46.817807989146|46.047687562335|45.824367999576|45.824367999576|45.824367999576||45.824367999576|45.824367999576|45.824367999576|45.824367999576|45.824367999576|45.824367999576|45.254248452246|45.254248452246|45.254248452246|45.254248452246|44.643484566013|44.576088669913|44.576088669913|44.576088669913|44.576088669913|44.576088669913|44.576088669913|44.576088669913|43.789740406823|43.106513380289|-45.789636053166|-45.789636053166|-45.789636053166|-45.789636053166|-45.789636053166|-45.789636053166|-45.789636053166|-45.852726421445|-45.897394879758|-45.955002608233|-46.21698974496|43.347920766084|43.347920766084|43.347920766084|43.347920766084|43.347920766084|43.347920766084|43.282829671666|42.837995959173|42.707463854196|42.707463854196|42.364759252736|42.234590857938|42.234590857938|41.871260900978|41.649077808066|41.341367310069|41.297177811223|41.251469810113|41.251469810113|41.251469810113|41.251469810113|41.251469810113|41.101046464294|40.886293761187|40.886293761187|40.886293761187|40.886293761187|40.861355004767|40.840127293776|39.836645462458|39.665831710018|39.665831710018|39.334199813773|39.334199813773|39.334199813773|39.334199813773|39.334199813773|39.334199813773|39.334199813773|39.334199813773|39.334199813773|39.18269555825|39.18269555825|38.322389579018|-42.284289479667|-42.284289479667|-42.284289479667|-42.284289479667|-42.284289479667|-42.284289479667|-42.284289479667|-42.284289479667|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286||39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|39.603177811286|38.5038352295|38.40070962987|38.40070962987|38.40070962987|38.40070962987|37.894118097995|37.394450127311|37.394450127311|37.379800517501|37.295873465936|37.295873465936|37.295873465936|37.105177984416|37.105177984416|37.105177984416|37.105177984416|37.105177984416||37.105177984416|36.962328376021|36.962328376021|36.962328376021|36.058515802187|35.201313300444|34.478207031279|||34.478207031279|34.478207031279|34.478207031279|34.478207031279|34.478207031279|34.478207031279|34.478207031279|34.478207031279|34.478207031279|34.478207031279|34.478207031279|34.478207031279|34.478207031279|34.478207031279|34.478207031279|34.478207031279|34.478207031279|34.478207031279|34.478207031279|34.478207031279|34.478207031279|34.409169108105|33.948031220648|33.447867695726|33.13196957579|32.922466106412|32.922466106412|32.922466106412|32.922466106412|32.922466106412|32.922466106412
06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP|19.273263421381|18.854737668925|-21.767724173011|||-21.767724173011|-21.767724173011|-21.767724173011|-21.767724173011|20.548679676299|20.548679676299|20.548679676299|20.548679676299|20.548679676299|20.548679676299|20.548679676299|20.548679676299|20.548679676299|20.548679676299|20.548679676299|20.548679676299|20.405199305486|19.679110492017|19.484657938659|19.484657938659|19.484657938659|19.484657938659|19.484657938659|19.484657938659|19.484657938659|19.484657938659|19.484657938659|19.484657938659|19.484657938659|19.484657938659|19.484657938659|||19.484657938659|19.484657938659|19.484657938659|||19.484657938659|19.484657938659|19.484657938659|19.484657938659|19.484657938659|19.484657938659|19.484657938659|19.484657938659|19.484657938659|19.484657938659|19.484657938659|19.484657938659|19.484657938659|19.484657938659|19.484657938659|19.484657938659|18.927122277896|18.927122277896|18.927122277896|18.602913188581|18.252782427866|18.252782427866|18.252782427866||18.252782427866|18.252782427866|18.252782427866|18.232974625829|18.232974625829|18.232974625829|18.232974625829|18.145527840989|17.850586150904|17.831206770759|17.730786292665|17.659206673958|17.421896189957|17.036551178064|16.864502470323|16.845557469603|16.684507125479|16.533341030128|16.09315787846|15.819471222642|15.819471222642|15.819471222642|15.819471222642|15.819471222642|15.819471222642|15.819471222642|15.819471222642|15.819471222642|15.819471222642|15.819471222642|15.819471222642|15.819471222642|15.819471222642|15.819471222642|15.819471222642|15.819471222642|15.819471222642|15.819471222642|15.477745646109|15.437324586128|15.437324586128|15.437324586128|15.437324586128|15.437324586128|15.258139467477|15.010710239674|14.924642610287|14.924642610287|14.729249412306|14.729249412306|14.471388267685|14.293667737252|14.293667737252|14.293667737252|14.082871915705|14.082871915705|14.082871915705|14.082871915705|14.082871915705|14.030968879999|13.862743032576|13.826381193931|13.569312346572|13.159803378645|13.159803378645|13.159803378645|13.159803378645|13.159803378645|13.159803378645|13.159803378645|13.159803378645|13.159803378645|13.03346144425|13.03346144425|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.039627001228|-14.135140972604|-14.195156288665|-14.41461843972|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182||13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.46104295182|13.278936252856|13.012020223258|13.012020223258|12.86736251635|12.86736251635|12.86736251635|12.86736251635|12.513735843176|12.397785937646|12.397785937646|12.397785937646||12.397785937646|12.397785937646|12.215873333987|12.169102818358|12.169102818358|11.774558445467|-13.030633826735|||-13.030633826735|-13.030633826735|-13.030633826735|-13.030633826735|-13.030633826735|-13.030633826735|-13.030633826735|-13.030633826735|-13.030633826735|11.725821372189|11.725821372189|11.725821372189|11.725821372189|11.725821372189|11.725821372189|11.725821372189|11.725821372189|11.725821372189|11.725821372189|11.725821372189|11.725821372189|11.702578831953|11.451198844162|11.411887464752|11.389319801585|11.36715705649|11.36715705649|11.36715705649|11.36715705649|11.36715705649|11.36715705649
06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM|32.028854933263|32.028854933263|32.028854933263|||32.028854933263|32.028854933263|31.989282386039|31.328884317059|31.328884317059|31.328884317059|31.328884317059|31.328884317059|31.328884317059|31.328884317059|31.328884317059|31.328884317059|31.328884317059|31.328884317059|30.763760886346|30.694179890061|30.537975917817|29.743862720067|-31.947989182097|-31.947989182097|-31.947989182097|-31.947989182097|-31.947989182097|-31.947989182097|-31.947989182097|-31.947989182097|-31.947989182097|-31.947989182097|-31.947989182097|-31.947989182097|-31.947989182097|||-31.947989182097|-31.947989182097|-31.947989182097|||-31.947989182097|-31.947989182097|-31.947989182097|-31.947989182097|-31.947989182097|-31.947989182097|-31.947989182097|-31.947989182097|-31.947989182097|-31.947989182097|-31.947989182097|-31.947989182097|-31.947989182097|30.024888974197|30.024888974197|30.024888974197|30.024888974197|30.024888974197|30.024888974197|29.795068028545|29.795068028545|29.795068028545|29.795068028545||29.795068028545|29.795068028545|29.795068028545|29.795068028545|29.795068028545|29.770709411939|29.461104384881|29.02186000769|28.889418648406|28.889418648406|28.013638442009|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.847833714913|27.508703322356|-29.485517733358|-29.485517733358|-29.485517733358|-29.485517733358|-29.485517733358|-29.485517733358|-29.485517733358|-29.485517733358|-29.485517733358|-29.485517733358|-29.485517733358|-29.485517733358|-29.53113041218|-29.639658464153|-29.639658464153|-29.639658464153|-29.639658464153|-29.639658464153|-29.639658464153|-29.639658464153|-29.639658464153|-29.639658464153|-29.644946430744|-29.717186661364|-29.732640818094|-29.7707698382|-30.123803081886|-30.123803081886|-30.123803081886|-30.123803081886|-30.123803081886|-30.123803081886|-30.123803081886|-30.458050240826|-30.527102353122|-30.601111599633|-31.45489109537|-31.667740068357|-31.667740068357|-31.667740068357|-31.667740068357|-31.667740068357|-31.667740068357|-31.667740068357|-31.667740068357|-31.99035030992|-31.993303475459|-32.351032098232|-32.351032098232|-32.375820301306|-32.678916982293|-33.490787781167|-33.490787781167|-34.980393715356|30.339524398059|30.339524398059|29.497724358473|29.237301632468|29.062436630002|28.189346792158|27.728052035368|27.60776439836|27.60776439836|27.429885344155|27.429885344155||27.429885344155|27.429885344155|27.429885344155|27.429885344155|27.429885344155|27.429885344155|27.429885344155|27.429885344155|27.429885344155|27.429885344155|27.429885344155|27.429885344155|27.429885344155|27.429885344155|27.429885344155|27.283175738263|27.09765326492|27.064621087393|27.064621087393|27.064621087393|27.064621087393|27.064621087393|27.017430751943|26.808204299237|26.691138000166|26.691138000166|26.691138000166|26.691138000166|26.691138000166|26.691138000166|26.691138000166|26.691138000166|26.691138000166|26.594474601388||26.556174960695|26.556174960695|26.200332976009|26.033185482715|26.014936024055|25.728073391765|25.480555392292|||25.480555392292|25.480555392292|25.480555392292|25.480555392292|25.480555392292|25.480555392292|25.480555392292|25.480555392292|25.480555392292|25.480555392292|25.413824822625|25.413824822625|25.413824822625|25.413824822625|25.413824822625|25.413824822625|25.413824822625|25.413824822625|25.413824822625|25.413824822625|25.345746651977|25.153898494873|24.997699068027|24.651353727929|24.392861467741|24.392861467741|24.392861467741|24.392861467741|24.392861467741|24.180583006962|24.171053152199
06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM|39.072172630647|39.072172630647|39.072172630647|||39.072172630647|39.072172630647|39.072172630647|38.700812918867|38.700812918867|38.700812918867|38.700812918867|38.700812918867|38.700812918867|38.538379461353|38.538379461353|38.538379461353|38.538379461353|38.487644812337|37.685364413251|37.685364413251|37.165404717116|-39.813382873934|-39.813382873934|-39.813382873934|-39.836812526167|-39.836812526167|-39.836812526167|-40.177571118078|-40.841275616929|-40.841275616929|-40.841275616929|-40.841275616929|-40.841275616929|-40.841275616929|-40.891731161864|||-40.891731161864|-40.891731161864|-41.123664096294|||-41.123664096294|-41.131246619069|-41.131246619069|-41.131246619069|-41.131246619069|-41.131246619069|-41.131246619069|-41.131246619069|-41.131246619069|-41.131246619069|-41.13138586133|38.736635887174|38.736635887174|38.736635887174|38.296815990903|37.847576061331|37.774122002797|37.774122002797|37.774122002797|37.414024515369|37.027549000758|37.027549000758|37.027549000758||37.027549000758|37.027549000758|37.027549000758|36.950608381715|36.877344697809|36.844827645461|36.39425446528|35.736949465206|35.081609855682|-37.698476075949|-37.698476075949|-37.698476075949|-37.698476075949|-37.698476075949|-37.698476075949|35.471176506149|35.471176506149|35.471176506149|35.210749706811|35.157398405362|35.157398405362|35.157398405362|35.157398405362|35.157398405362|35.157398405362|35.157398405362|35.157398405362|35.157398405362|35.157398405362|35.157398405362|35.157398405362|35.157398405362|35.157398405362|35.157398405362|35.157398405362|35.157398405362|35.157398405362|35.082107745595|34.872099889752|34.872099889752|34.872099889752|34.872099889752|34.872099889752|34.872099889752|34.551776053107|34.526909987345|34.526909987345|34.526909987345|34.430630444762|34.430630444762|34.402367432114|34.374055701291|34.374055701291|34.374055701291|34.374055701291|34.374055701291|34.374055701291|34.374055701291|34.374055701291|34.253394901527|33.573607015889|33.573607015889|33.573607015889|33.573607015889|33.573607015889|33.573607015889|33.573607015889|33.573607015889|33.465087898858|33.465087898858|33.465087898858|33.432875536423|-35.718047985023|-35.718047985023|-35.718047985023|-35.718047985023|-35.718047985023|-35.718047985023|-35.718047985023|-35.718047985023|-35.718047985023|-35.718047985023|-35.718047985023|-36.075608236465|-36.189666733941|-36.189666733941|-36.189666733941|-36.189666733941|-36.189666733941|-36.189666733941|-36.189666733941|-36.189666733941|-36.189666733941|-36.336295430087|-36.488663055525|-37.067403530662|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666||34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.906854315666|34.891818744001|34.891818744001|34.891818744001|34.891818744001|34.891818744001|34.891818744001|34.891818744001|34.891818744001|34.891818744001|34.639592461539|34.639592461539|34.639592461539|34.551214965133|33.6774613945|33.586623890346|33.539026612645|33.515030298637||33.291031954472|33.284115179584|33.094408627137|32.75072533479|32.75072533479|32.054140269653|31.77233378004|||31.77233378004|31.77233378004|31.77233378004|31.422593080456|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.992288037745|30.681432746745|30.354925180913|30.053252566127|29.959167864883|29.411280029171|29.411280029171|29.411280029171|29.411280029171|29.411280029171|29.411280029171
06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|14.234702663523|14.234702663523|14.234702663523|||14.234702663523|14.234702663523|14.234702663523|14.234702663523|14.234702663523|14.234702663523|14.048558902854|13.978035191099|13.978035191099|13.877064101659|13.877064101659|13.877064101659|13.877064101659|13.795626658823|13.119453655509|-15.071473230631|-15.071473230631|-15.071473230631|-15.071473230631|-15.071473230631|-15.071473230631|-15.071473230631|-15.071473230631|-15.071473230631|-15.071473230631|-15.071473230631|-15.071473230631|-15.071473230631|-15.071473230631|-15.071473230631|-15.071473230631|||-15.071473230631|-15.071473230631|-15.137192847233|||-15.288756743749|-15.288756743749|-15.726550945627|-15.726550945627|-15.731168094595|-16.570186525936|15.031430948677|15.031430948677|15.031430948677|15.031430948677|15.031430948677|15.031430948677|15.031430948677|15.031430948677|14.886665702862|14.80882785166|14.527479991258|14.286524093748|14.07646845513|13.908507532848|13.908507532848|13.908507532848|13.908507532848||13.908507532848|13.908507532848|13.908507532848|13.770394796545|13.371865743194|13.289020012673|13.289020012673|13.041368006398|12.840060850634|12.840060850634|12.797208801074|12.797208801074|12.797208801074|12.58629334322|12.295867420473|12.096537723848|11.700189050379|11.635297387113|-12.615552140187|-12.615552140187|-12.615552140187|-12.615552140187|-12.615552140187|-12.615552140187|-12.615552140187|-12.615552140187|-12.664881419022|-12.664881419022|-12.664881419022|-12.855465675812|11.79533888519|11.79533888519|11.79533888519|11.79533888519|11.79533888519|11.79533888519|11.79533888519|11.79533888519|11.79533888519|11.79533888519|11.79533888519|11.79533888519|11.79533888519|11.79533888519|11.79533888519|11.690759835643|11.546315654563|11.512925130843|11.422242145537|11.29988398022|11.059256282852|10.99334819163|10.3849775625|10.3849775625|10.196788558812|10.196788558812|10.196788558812|10.196788558812|10.196788558812|9.9993285177492|9.93307871968|9.93307871968|9.93307871968|9.93307871968|9.93307871968|9.93307871968|9.93307871968|9.93307871968|9.93307871968|9.93307871968|9.93307871968|9.93307871968|9.93307871968|9.93307871968|9.6443235096054|9.4178119777266|9.4178119777266|9.4178119777266|9.3952003715903|-10.331665063102|-10.331665063102|-10.331665063102|-10.331665063102|-10.331665063102|-10.331665063102|-10.331665063102|-10.331665063102|-10.331665063102|-10.337489884023|-10.337489884023|-10.337489884023|-10.337489884023|-10.337489884023|-10.337489884023|-10.337489884023|-10.337489884023|-10.337489884023|-10.337489884023|-10.337489884023|-10.337489884023|-10.337489884023|-10.337489884023|-10.337489884023|-10.337489884023|-10.337489884023|-10.337489884023|-10.337489884023|-10.337489884023|-10.467099764749||-10.530973119652|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.566662639417|-10.768341216818||-11.050958219916|-11.360133877231|10.179093907478|10.179093907478|10.179093907478|10.179093907478|10.179093907478|||10.179093907478|10.179093907478|10.179093907478|10.179093907478|10.179093907478|10.179093907478|10.179093907478|10.179093907478|10.179093907478|10.179093907478|10.179093907478|10.179093907478|10.179093907478|10.179093907478|10.179093907478|10.179093907478|10.102381518817|10.061143401967|9.9855725230424|9.9855725230424|9.9855725230424|9.9855725230424|9.9855725230424|9.9855725230424|9.3656428590581|-9.7177394238529|-9.7177394238529|-9.7177394238529|-9.7177394238529|-9.7177394238529|-9.7177394238529
06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|16.631897105653|16.493217722|16.322465118899|||15.976628287119|15.921808966313|15.903550724517|15.903550724517|15.903550724517|15.903550724517|15.903550724517|15.903550724517|15.903550724517|15.903550724517|15.903550724517|15.903550724517|15.903550724517|15.810056055399|15.475618085168|15.310131930535|15.195701492302|14.966333959359|14.54100518672|14.54100518672|14.54100518672|14.54100518672|14.435824551965|14.435824551965|14.435824551965|14.435824551965|14.322746565785|14.322746565785|14.284718092775|-15.474981704178|-15.474981704178|||-15.474981704178|-15.474981704178|-15.474981704178|||-15.474981704178|-15.474981704178|-15.474981704178|-15.474981704178|-15.474981704178|-15.474981704178|-15.474981704178|-15.474981704178|-15.474981704178|-15.474981704178|-15.474981704178|-15.612649597436|-15.612649597436|-15.612649597436|-15.612649597436|-15.612649597436|-15.612649597436|-15.612649597436|-15.612649597436|-15.612649597436|14.893430991778|14.893430991778|14.893430991778||14.893430991778|14.893430991778|14.893430991778|14.893430991778|14.893430991778|14.873812141032|14.773680305051|14.747978315935|14.381642034965|-15.394395118448|-15.394395118448|-15.394395118448|-15.394395118448|-15.394395118448|-15.394395118448|-15.394395118448|-15.394395118448|-15.394395118448|-15.394395118448|-15.394395118448|-15.394395118448|-15.827661467364|-15.947956827802|15.269831723588|15.269831723588|15.269831723588|15.269831723588|15.269831723588|15.269831723588|15.269831723588|15.269831723588|15.269831723588|15.269831723588|15.269831723588|15.269831723588|15.269831723588|15.269831723588|15.135369109465|15.125794378427|15.125794378427|15.125794378427|14.916994323893|14.811425185968|14.811425185968|14.811425185968|14.811425185968|14.811425185968|14.811425185968|14.811425185968|14.811425185968|14.811425185968|14.690472047384|14.626015407136|14.626015407136|14.463350329455|14.352928996326|14.352928996326|14.352928996326|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|13.728096358328|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364|12.395751112364||12.395751112364|12.299168129389|12.27185315073|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.248770082136|12.069849526631|12.069849526631|12.069849526631|12.015042664895||12.015042664895|12.015042664895|12.015042664895|12.015042664895|11.735047687303|11.56838545668|11.220428995157|||11.202698287991|11.19022052556|11.044778603459|11.044778603459|11.017134199719|11.017134199719|11.017134199719|11.017134199719|11.017134199719|11.017134199719|11.017134199719|10.861021247391|10.861021247391|10.861021247391|10.861021247391|10.861021247391|10.861021247391|10.861021247391|10.861021247391|10.861021247391|10.861021247391|10.725023656955|-11.848521774504|-11.848521774504|-11.848521774504|-11.848521774504|-11.848521774504|-12.012246628043|-12.053955786798|-12.053955786798|-12.053955786798
06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP|9.6862906091657|9.6862906091657|9.6862906091657|||9.6862906091657|9.6862906091657|9.6862906091657|9.6862906091657|9.6862906091657|9.6862906091657|9.6862906091657|9.6862906091657|9.6862906091657|9.6862906091657|9.6862906091657|9.6862906091657|9.6862906091657|9.4825451234145|9.3976062280546|9.3976062280546|9.3976062280546|9.0623405225421|9.0026819594964|9.0026819594964|9.0026819594964|9.0024243337429|8.7638044338002|8.7031166796964|8.5957610996027|8.5957610996027|8.5476674512899|8.5476674512899|8.4792278315949|8.4792278315949|8.4792278315949|||8.4792278315949|8.4792278315949|8.4792278315949|||8.4408083520915|8.4248870197375|8.4248870197375|8.3539902704114|8.2859362515205|8.2603224021852|8.1260262841052|8.0556996959966|8.0556996959966|8.0556996959966|8.0556996959966|8.0556996959966|8.0556996959966|8.0556996959966|7.9170007328769|7.8091430245263|7.76993082199|7.76993082199|7.76993082199|7.7007324765512|7.6785781498375|7.6785781498375|7.6785781498375||7.6785781498375|7.6785781498375|7.6785781498375|7.6785781498375|7.6785781498375|7.6785781498375|7.666731794192|7.6145951461095|7.6145951461095|7.6145951461095|7.4977459588866|7.4968101592899|7.4968101592899|7.4968101592899|7.4968101592899|7.4606666931445|7.2640485376047|7.2582502769746|7.2582502769746|7.2393894959921|7.2393894959921|7.2393894959921|7.1508883424859|7.0799502690116|7.0799502690116|7.0799502690116|7.0614588887946|7.0614588887946|6.9658164015837|6.9658164015837|6.8596147421805|6.837959345668|6.837959345668|6.837959345668|6.7132728082083|6.7132728082083|6.7132728082083|6.7132728082083|6.7132728082083|6.7132728082083|6.7132728082083|6.7132728082083|6.7132728082083|6.7132728082083|6.7132728082083|6.7132728082083|6.7132728082083|6.7132728082083|6.7132728082083|6.7132728082083|6.7132728082083|6.7132728082083|6.6973788188721|6.6309789735769|6.4953971716688|-7.0202100046804|-7.0202100046804|-7.0202100046804|-7.0202100046804|-7.0202100046804|-7.0202100046804|-7.0202100046804|-7.0202100046804|-7.0202100046804|-7.0202100046804|-7.12039790152|-7.12039790152|-7.12039790152|-7.12039790152|-7.12039790152|-7.12039790152|-7.12039790152|-7.12039790152|-7.12039790152|-7.12039790152|-7.1296274396942|6.5136945873785|6.5136945873785|6.5136945873785|6.5136945873785|6.5136945873785|6.5136945873785|6.5136945873785|6.5136945873785|6.5030131241004|6.4834309308971|-6.9320616534355|-6.9320616534355|-6.9320616534355|-6.9320616534355|-6.9320616534355|-6.9320616534355|-6.9320616534355|-6.9320616534355|-6.9320616534355|-6.9320616534355|-6.9320616534355|-6.9320616534355|-6.9320616534355|-6.9320616534355|-6.9320616534355|-6.9320616534355|-6.9320616534355|-6.9487842245238|-6.9644621030952|-6.9644621030952|-6.9840886377583|-6.9840886377583|-7.1076820452225||6.5232423826191|6.5232423826191|6.5232423826191|6.5232423826191|6.5232423826191|6.5232423826191|6.5232423826191|6.3358003876974|6.2269977488308|6.1097598250474|6.0282136528321|5.9927763060699|5.9927763060699|5.9927763060699|5.9927763060699|5.9924201519368|5.9847168956728|-6.4316099799791|-6.4316099799791|-6.4316099799791|-6.4316099799791|-6.4316099799791|-6.4316099799791|-6.4316099799791|-6.4316099799791|-6.4316099799791|-6.4316099799791|-6.4316099799791|-6.4316099799791|-6.4316099799791|-6.4316099799791|-6.4316099799791|-6.4316099799791|-6.4316099799791||-6.4316099799791|-6.4316099799791|-6.4316099799791|-6.4316099799791|-6.4316099799791|-6.4316099799791|-6.4316099799791|||-6.4316099799791|-6.4316099799791|-6.4316099799791|-6.4316099799791|-6.4316099799791|-6.4316099799791|-6.4316099799791|-6.4316099799791|-6.5117283305768|-6.7073037316671|-6.9813047173146|-7.008388634869|-7.008388634869|-7.008388634869|-7.008388634869|-7.008388634869|-7.008388634869|-7.008388634869|-7.008388634869|-7.008388634869|-7.008388634869|-7.008388634869|-7.008388634869|-7.008388634869|-7.008388634869|-7.008388634869|-7.008388634869|-7.008388634869|-7.008388634869|-7.008388634869|-7.008388634869
06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM|-23.258963977222|-23.314960597758|-23.32896314286|||-23.32896314286|21.877436391026|21.877436391026|21.877436391026|21.877436391026|21.877436391026|21.877436391026|21.877436391026|21.877436391026|21.877436391026|21.877436391026|21.877436391026|21.877436391026|21.452505775031|21.452505775031|21.452505775031|21.452505775031|20.676672294997|20.660929231303|20.660929231303|20.660929231303|20.660929231303|20.139921431692|19.899356476634|19.823699296868|19.823699296868|19.823699296868|19.70410984242|19.475678213041|19.466009244698|19.466009244698|||19.466009244698|19.466009244698|19.466009244698|||19.285564856814|19.148405663489|19.144340533149|19.086488319913|19.046654358483|19.04183847703|18.781487065305|18.548885660939|18.548885660939|18.548885660939|18.548885660939|18.548885660939|18.548885660939|18.548885660939|18.293761074071|17.976194613272|17.976194613272|17.976194613272|17.921881933007|17.824314615233|17.716921843148|17.716921843148|17.716921843148||17.716921843148|17.716921843148|17.716921843148|17.716921843148|17.716921843148|17.701025050058|17.652857214892|17.652857214892|17.652857214892|17.652857214892|17.652857214892|17.652857214892|17.652857214892|17.652857214892|17.652857214892|17.652857214892|17.2081740771|17.168443602818|17.168443602818|17.168443602818|17.168443602818|17.168443602818|16.988270250182|16.667522712129|16.593977875643|16.593977875643|16.536331335622|16.536331335622|16.363865448023|16.363865448023|16.207628118754|16.132885209819|16.132885209819|16.132885209819|16.118615237567|16.118615237567|16.118615237567|16.118615237567|16.118615237567|16.118615237567|16.118615237567|16.118615237567|16.118615237567|16.118615237567|16.118615237567|16.118615237567|16.118615237567|16.118615237567|16.118615237567|16.118615237567|16.118615237567|16.118615237567|16.118615237567|16.089016905199|-17.181836019074|-17.181836019074|-17.181836019074|-17.181836019074|-17.181836019074|-17.181836019074|-17.181836019074|-17.181836019074|-17.181836019074|-17.181836019074|-17.181836019074|-17.407118089881|-17.407118089881|-17.407118089881|-17.407118089881|-17.407118089881|-17.407118089881|-17.407118089881|-17.407118089881|-17.407118089881|-17.407118089881|-17.407118089881|16.006927611756|16.006927611756|16.006927611756|16.006927611756|16.006927611756|16.006927611756|16.006927611756|16.006927611756|16.006927611756|15.886586960077|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.122721340248|-17.139099606257|-17.139099606257|-17.157098609702|-17.157098609702|-17.301047144721|-17.301047144721|-17.6550525674||16.357163811843|16.357163811843|16.357163811843|16.357163811843|16.357163811843|16.357163811843|16.357163811843|15.872959244163|15.472732451129|15.268591035922|15.071767292111|14.878489773057|14.878489773057|14.878489773057|14.878489773057|14.878489773057|14.878489773057|-16.01002026666|-16.01002026666|-16.01002026666|-16.01002026666|-16.01002026666|-16.01002026666|-16.01002026666|-16.01002026666|-16.01002026666|-16.01002026666|-16.01002026666|-16.01002026666|-16.01002026666|-16.01002026666|-16.180856557564|-16.229047664753|-16.328312346378||-16.328312346378|-16.328312346378|-16.328312346378|-16.328312346378|-16.328312346378|-16.328312346378|-16.328312346378|||-16.328312346378|-16.328312346378|-16.328312346378|-16.328312346378|-16.328312346378|-16.328312346378|-16.328312346378|-16.328312346378|-16.528124541088|-16.858472261212|-17.478858322327|-17.730953581272|-17.780930133438|-17.780930133438|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182|-17.831058574182
06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP|10.784300781937|10.784300781937|10.784300781937|||10.784300781937|10.730334416199|10.705661170585|10.705661170585|10.705661170585|10.705661170585|10.705661170585|10.705661170585|10.705661170585|10.705661170585|10.705661170585|9.7455074611792|9.7455074611792|9.7072310252862|9.64692283161|9.5371364011535|9.4773738532341|9.3609713083148|9.2705234957669|9.1716925781009|9.044102898465|8.9395588142192|8.8595099694768|8.7283440968769|8.6109379553549|5.4815981679219|5.4075626221892|5.4075626221892|5.4075626221892|5.4075463573134|5.4075463573134|||5.3622737769724|5.3241929615472|5.1924364660552|||5.1871517073635|5.1068353798128|5.0920392303707|5.0494880178506|5.0055422759646|4.9250469181929|4.8283855091635|4.7537618622851|4.5686242829507|4.3162492657972|4.214196411336|4.214196411336|4.2113294773241|4.1836993620285|4.1274437027384|4.0471598922334|3.8962886663633|3.8880983560568|3.8206650647064|3.7156359159088|3.7156359159088|3.6484842789544|3.619427099534||3.6115856597911|3.5312062314363|3.434673791816|3.3807485166415|3.2513874441633|-2.2105951298322|-5.7451426744128|-5.7451426744128|-5.7451426744128|-5.910714228911|-6.0359795427709|-6.0359795427709|-6.0359795427709|-6.1146622262417|-6.1146622262417|-6.1146622262417|-6.1146622262417|-6.1146622262417|-6.1146622262417|-6.1146622262417|-6.1146622262417|-6.1146622262417|-6.1146622262417|-6.1146622262417|-6.1146622262417|-6.1146622262417|-6.1146622262417|-6.1146622262417|-6.130735962702|-6.3463730471147|-6.4587480643075|-6.5674976616746|-6.6938863892959|-6.9432068290099|-7.1252299880302|-7.3674775864588|-7.3921971349702|-7.6129248099706|-7.6129248099706|-7.6129248099706|-7.8910277902177|-8.0361417729646|-8.2423798197938|-8.5931998220233|-9.0313332574398|-9.2787712486778|-9.2787712486778|-9.2787712486778|-9.2787712486778|-9.2787712486778|-9.2787712486778|-9.2787712486778|-9.2787712486778|-9.2787712486778|-9.2787712486778|-9.7675238088539|-9.8983596646975|-9.9379131249673|-9.9379131249673|-10.388792480814|-10.972547148982|-11.380607948612|-11.901786364792|-12.390873924094|-12.484859827711|-13.267066323706|-14.241184830608|-15.3346497747|-16.739055286148|-17.950617059844|-19.273463152931|-20.761070409401|-22.478411479111|-24.576012685691|-26.865569780044|-28.965632992511|-31.254592212841|-34.229546848055|-37.46005195061|-40.534502277547|-44.170002365304|-48.367780420728|-52.65753356345|-58.662259672831|-64.440288515831|-67.951431693793|-71.103257618746|-77.674730630275|-86.031367164582|-97.051519294281|-107.55668766819|-118.34409780328|-147.45899719469|-167.85277561867|-187.91419394507|-214.02521602858|-249.77453342767|-249.77453342767|-249.77453342767|-249.77453342767|-249.77453342767|-249.77453342767|-249.77453342767|-249.77453342767|-249.77453342767|-306.57948214579|-342.12053497155|-370.82837219062|-372.57961249927||-372.57961249927|-372.57961249927|-538.88956934191|649.30047918716|47.696085468036|-1.4999042086004|1.0414322184997|1.0414322184997|1.0414322184997|1.0414322184997|1.0414322184997|1.0414322184997|1.0414322184997|1.0414322184997|1.0414322184997|1.0414322184997|1.0414322184997|1.0414322184997|1.0414322184997|1.0414322184997|0.8115913390536|-1.1934442026645|-1.1934442026645|-1.1934442026645|-1.1934442026645|-1.1934442026645|-1.1934442026645|-1.1934442026645|-1.1934442026645|-1.421604638103|-1.430437784876|-1.430437784876|-1.4403467634109|-1.4403467634109||-1.4403467634109|-1.4853853295012|-1.4987614430502|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|||-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.5404013325723|-1.550557168417|-1.550557168417|-1.5595080014653
06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH|-11.881217313679|-11.881217313679|-11.881217313679|||-12.187463416956|-12.737181281935|-13.046868324159|-13.268187045917|-13.488540967157|-13.609489952911|-14.121100199873|-14.441222363771|-14.876447461344|-14.876447461344|-15.260497117812|-15.579980201565|-15.579980201565|-15.579980201565|-15.579980201565|-15.579980201565|-15.579980201565|-15.579980201565|-15.579980201565|-15.579980201565|-15.579980201565|-16.072200001437|-16.434667257422|-16.674069616364|-16.674069616364|-16.674069616364|-16.674069616364|-16.674069616364|-16.674069616364|-16.674069616364|-16.674069616364|||-16.674069616364|-16.674069616364|-16.674069616364|||-16.682854781732|-16.793172503163|-16.928698897606|-16.928698897606|-16.928698897606|-16.928698897606|-16.928698897606|-16.928698897606|-16.928698897606|-16.928698897606|-16.928698897606|-17.882443560766|-18.39091679775|-18.39091679775|-18.39091679775|-18.426872473725|-18.426872473725|-19.180414338651|-20.273238124387|-21.483597267487|-22.216218936022|-22.858022358215|-23.167801488545||-23.40922452466|-24.155805497879|-25.522561609209|-26.2600688531|-27.116187580648|-33.247618236968|-33.247618236968|-33.247618236968|-33.247618236968|-33.247618236968|-33.247618236968|-33.247618236968|-33.820132616304|-34.257924904584|-34.506027078362|-34.926140202121|-35.099602263322|-35.162230965029|-35.162230965029|-35.162230965029|-35.30803457513|-35.757260071067|-35.927976910013|-35.927976910013|-36.161085675975|-36.551205077459|-36.666895140861|-37.536551199196|-38.347278076011|-38.377867375325|-38.377867375325|-38.377867375325|-38.561407527412|-38.561407527412|-38.561407527412|-38.997119330791|-39.717910342114|-40.131372469317|-40.131372469317|-40.254300666794|-41.152000825654|-41.162596311405|-41.162596311405|-41.906071711081|-41.906071711081|-41.906071711081|-42.471747345944|38.564897434287|38.564897434287|38.564897434287|38.564897434287|38.564897434287|38.564897434287|38.564897434287|38.102460396441|38.102460396441|38.102460396441|38.102460396441|37.783844537373|36.991494464472|35.693882517897|35.325980032906|35.067758177635|35.012087655355|35.012087655355|35.012087655355|35.012087655355|35.012087655355|34.250097937373|33.608997233475|32.388087903449|32.388087903449|32.388087903449|32.388087903449|32.388087903449|31.699540521248|30.480600146832|-35.375183929495|-35.375183929495|-35.375183929495|-35.375183929495|-35.375183929495|-35.375183929495|-35.375183929495|-35.375183929495|-35.375183929495|-35.430206684594|-35.723004875718|-36.519467745564|-36.519467745564|-36.519467745564|-36.519467745564|-36.519467745564|-36.519467745564|-37.013851389114|-38.100392271881|-38.990434781053|-39.48146200635|-39.48146200635|-39.48146200635|-40.070512670698|-40.732739730057|-40.732739730057|-40.732739730057|-40.77804554323|-41.354495454935|-41.373819334894|-41.373819334894|-42.996468419928||38.066875568173|38.066875568173|38.066875568173|38.066875568173|38.066875568173|38.066875568173|38.066875568173|38.066875568173|38.066875568173|38.066875568173|38.066875568173|37.882959205969|37.882959205969|37.882959205969|37.882959205969|37.882959205969|37.882959205969|36.625509508301|36.375050118148|36.375050118148|36.375050118148|36.375050118148|36.375050118148|35.433388977778|35.203764895082|34.398627364504|34.212364077422|32.072105487314|32.072105487314|32.072105487314|31.848716684162|31.848716684162|31.848716684162|31.848716684162||31.848716684162|31.848716684162|31.848716684162|30.737462092306|30.262552205621|-36.108772975674|-36.108772975674|||-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.108772975674|-36.326881293003|-36.326881293003|-36.680270359828|-36.680270359828|-36.680270359828
06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-25.373043882888|-25.373043882888|-25.373043882888|||-25.373043882888|-25.671715272843|-25.854960386655|-25.854960386655|-25.854960386655|-25.854960386655|-25.854960386655|-26.322473676891|23.824317586944|23.824317586944|23.824317586944|23.824317586944|23.824317586944|23.421465278252|23.284405258611|23.096561250108|23.092289934575|22.36143293427|-24.473495358982|-24.473495358982|-24.473495358982|-24.473495358982|-24.473495358982|-24.473495358982|-24.473495358982|-24.473495358982|-24.473495358982|-24.473495358982|-24.473495358982|-24.473495358982|-24.473495358982|||-24.473495358982|-24.473495358982|-24.473495358982|||-24.473495358982|-24.473495358982|-24.473495358982|-24.473495358982|-24.700549941105|-25.370056104707|-25.993951426664|-26.161057166169|-26.283396592747|-26.537663211438|-26.849625947313|-27.528473936006|25.281822739211|25.281822739211|24.845697809208|24.845697809208|24.845697809208|24.845697809208|24.45521993212|23.967466031755|23.931716058265|23.931716058265|23.931716058265||23.931716058265|23.931716058265|23.931716058265|23.931716058265|23.800240514026|23.715267920213|23.583206068671|23.583206068671|23.583206068671|23.583206068671|23.583206068671|23.583206068671|23.583206068671|23.338007382989|22.582231658962|22.213033828765|21.727944715559|21.727944715559|21.337160701818|21.134067768594|20.955074463443|-22.982408933196|-22.982408933196|-22.982408933196|-22.982408933196|-22.982408933196|-22.982408933196|-22.982408933196|-22.982408933196|-22.982408933196|-23.662120850388|-24.01124512653|-24.382494364629|-24.689454194219|-24.689454194219|-24.689454194219|-24.689454194219|-24.689454194219|-24.689454194219|-24.8741265651|-24.8741265651|-24.8741265651|-24.8741265651|-24.8741265651|-24.8741265651|-24.8741265651|-24.8741265651|-24.958473668762|-25.036837046774|-25.036837046774|-25.036837046774|-25.036837046774|-25.036837046774|-25.036837046774|-25.036837046774|-25.331935486028|-25.331935486028|-25.331935486028|-25.331935486028|-25.331935486028|-25.331935486028|-25.331935486028|-25.331935486028|-25.331935486028|-25.331935486028|-25.331935486028|-25.331935486028|-25.331935486028|-25.372149768614|-25.476789516607|-25.476789516607|-25.724122228936|-25.724122228936|-26.361247900145|-27.319718655632|-27.336354901046|-27.403171832529|-27.880637663343|25.571569127468|25.571569127468|25.571569127468|25.571569127468|25.571569127468|25.571569127468|25.571569127468|25.571569127468|25.571569127468|25.571569127468|25.571569127468|25.571569127468|25.571569127468|25.571569127468|25.571569127468|25.571569127468|25.571569127468|25.571569127468|25.571569127468|25.571569127468|25.511743936966|25.26360375134|25.110243309533|25.110243309533|25.110243309533|25.110243309533|25.110243309533|25.110243309533|25.110243309533|25.048238851526|25.048238851526||25.048238851526|25.048238851526|25.048238851526|24.361622176676|23.837799215879|23.750431538253|23.495257970172|23.495257970172|23.495257970172|23.495257970172|23.275847245673|22.583766408698|22.583766408698|22.583766408698|22.583766408698|22.583766408698|22.583766408698|22.500267553468|22.500267553468|22.500267553468|22.500267553468|22.500267553468|22.500267553468|22.023001829937|21.966480749795|21.079247176591|20.591530870419|20.591530870419|20.591530870419|20.591530870419|20.591530870419|20.591530870419|20.591530870419|20.591530870419||20.591530870419|20.591530870419|20.591530870419|20.591530870419|19.095341442935|18.933372125484|18.111493412476|||18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476|18.111493412476
06285|18701|/equities/iguatemi-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP|55.341521235044|55.341521235044|55.341521235044|||55.341521235044|55.341521235044|55.23342052958|55.23342052958|55.23342052958|55.23342052958|55.23342052958|55.23342052958|55.23342052958|55.23342052958|55.23342052958|55.23342052958|54.520469628678|52.780520928023|51.383356637555|51.275193920349|51.275193920349|50.588549656575|50.133945300518|50.114824210024|50.114824210024|50.114824210024|50.114824210024|50.114824210024|50.114824210024|50.114824210024|50.114824210024|50.114824210024|50.114824210024|50.114824210024|50.114824210024|||50.114824210024|50.114824210024|50.114824210024|||49.896005813451|49.896005813451|49.896005813451|49.896005813451|49.896005813451|49.896005813451|49.896005813451|48.333898111815|47.773827840648|47.773827840648|47.773827840648|47.773827840648|-52.03377563506|-52.03377563506|-52.03377563506|-52.03377563506|-52.03377563506|-52.03377563506|-52.03377563506|-52.03377563506|-52.03377563506|-52.03377563506|-52.03377563506||-52.773083496421|48.35194640836|48.35194640836|48.35194640836|48.35194640836|48.35194640836|48.285496772228|48.113877574355|48.113877574355|48.113877574355|48.103752656944|46.863056549504|46.219780647603|46.219780647603|46.219780647603|46.219780647603|46.219780647603|46.219780647603|46.219780647603|46.219780647603|46.219780647603|46.219780647603|46.219780647603|46.219780647603|46.219780647603|46.219780647603|46.219780647603|46.219780647603|46.219780647603|46.219780647603|46.219780647603|46.219780647603|46.219780647603|46.219780647603|46.219780647603|46.219780647603|45.630042061637|45.630042061637|45.630042061637|45.630042061637|45.630042061637|45.630042061637|45.630042061637|45.630042061637|45.355602036395|44.737891049824|44.734809092954|44.734809092954|44.734809092954|44.734809092954|44.734809092954|44.734809092954|44.734809092954|44.734809092954|44.734809092954|44.734809092954|44.734809092954|44.734809092954|44.734809092954|44.413678041515|43.797974550522|43.661277551093|43.661277551093|43.661277551093|43.661277551093|43.661277551093|43.661277551093|43.661277551093|-47.342590830932|-47.342590830932|-47.342590830932|-47.342590830932|-47.342590830932|-47.342590830932|-47.342590830932|-47.342590830932|-47.342590830932|-47.342590830932|-47.342590830932|-47.342590830932|-47.342590830932|-47.342590830932|-47.342590830932|-47.342590830932|-47.342590830932|-47.342590830932|-47.342590830932|-47.546769378593|-47.573158838778|-47.573158838778|-47.573158838778|-47.573158838778|-47.573158838778|-48.006287471485|-48.67101896459|-48.67101896459|-48.67101896459|-48.67101896459|-48.67101896459|-48.67101896459|-48.67101896459|-48.67101896459|-48.67101896459|-48.67101896459|-48.769037955265|-48.769037955265|-49.480597117721|-50.398995085092|-51.227216371267||-51.400240404041|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275|-51.613024174275||-51.613024174275|-51.613024174275|-51.853149060216|-51.853149060216|-51.853149060216|-51.853149060216|-51.957940450208|||-52.363268073948|-53.496965603201|-54.072057163971|-54.072057163971|-54.132842395324|47.168109716804|47.168109716804|47.168109716804|47.168109716804|47.168109716804|47.168109716804|46.505678404074|45.980942476123|45.980942476123|45.980942476123|45.980942476123|45.980942476123|45.980942476123|45.980942476123|45.980942476123|-51.710156568836|-51.710156568836|-51.710156568836|-51.710156568836|-51.710156568836|-51.710156568836|-51.710156568836|-52.357398705296|-53.345997179672|-54.581109087914|-54.949022484966
06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM|13.808420292555|13.805752106616|13.805752106616|||13.805752106616|13.805752106616|13.805752106616|13.620835909257|13.275372965479|13.16255732103|13.16255732103|13.16255732103|13.16255732103|13.152938560503|13.152938560503|13.152938560503|13.152938560503|12.999932028472|12.58047975613|12.508866724187|12.225962569111|11.753847468555|11.569087407135|11.569087407135|11.569087407135|11.569087407135|11.515299096626|11.515299096626|11.515299096626|11.515299096626|11.423845673189|11.423845673189|11.423845673189|11.213162369844|11.160735813905|||11.125817369675|11.108401789861|11.108401789861|||11.108401789861|11.108401789861|11.108401789861|11.108401789861|11.108401789861|11.108401789861|11.108401789861|11.108401789861|11.108401789861|11.108401789861|11.108401789861|11.108401789861|11.108401789861|11.108401789861|10.95171845246|10.837259163333|10.75238658529|10.665745858147|10.546470460841|10.54080580358|10.54080580358|10.54080580358|10.54080580358||10.54080580358|10.54080580358|10.54080580358|10.54080580358|10.54080580358|10.54080580358|10.54080580358|10.392895260169|10.384808994019|10.384808994019|10.333449859045|10.333449859045|10.315624999362|10.186444175859|10.125323441978|10.060972164467|-10.533741210934|-10.533741210934|-10.533741210934|-10.533741210934|-10.533741210934|-10.533741210934|-10.533741210934|-10.533741210934|-10.533765985932|-10.533765985932|-10.537973751211|-10.537973751211|-10.537973751211|-10.607668451791|-10.607668451791|-10.629639300151|10.075731753414|10.075731753414|10.075731753414|10.075731753414|10.075731753414|10.069460232064|9.9063926041333|9.9063926041333|9.9063926041333|9.9048397227363|9.9048397227363|9.9048397227363|9.8037811036724|9.7593684260536|9.7593684260536|9.7593684260536|9.7593684260536|9.7593684260536|9.7593684260536|9.7593684260536|9.7593684260536|9.7593684260536|9.7593684260536|9.7593684260536|9.7593684260536|9.7593684260536|9.6831262447755|9.6188402549338|9.4466012352548|9.4466012352548|9.4466012352548|9.4466012352548|9.4466012352548|9.4466012352548|9.4466012352548|9.4466012352548|9.4249280900243|9.4249280900243|9.4249280900243|9.4214298957458|9.2513249973313|9.2040783144651|9.1397299503615|-9.7545213142285|-9.7545213142285|-9.7545213142285|-9.7545213142285|-9.7545213142285|-9.7545213142285|-9.7545213142285|-9.8330665075392|-9.8773612422432|-9.8773612422432|-9.8773612422432|-9.8773612422432|-9.8773612422432|-9.8773612422432|-9.8773612422432|-9.8773612422432|-9.8773612422432|-9.8773612422432|-9.9251312064557|-9.9896893288724|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852||9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5387184344852|9.5043107892766|9.3788953782998|9.307410876164|9.2175802303786|9.1618561295927|9.1569077205063|9.1202013438941|9.0333476006986|8.9696559104151|8.9696559104151|8.9696559104151|8.9696559104151||8.9696559104151|8.9696559104151|8.899760051218|8.8374541022682|8.7340446289274|8.6141915118135|8.3497503902556|||8.2639792921412|8.2429839772503|8.1950010118743|8.1950010118743|8.1950010118743|8.1950010118743|8.1950010118743|8.1950010118743|8.1950010118743|8.1950010118743|8.1950010118743|8.1950010118743|8.1950010118743|8.1950010118743|8.1950010118743|8.1950010118743|8.1950010118743|8.1950010118743|8.1137310736203|8.1137310736203|8.1137310736203|8.1137310736203|8.0190737769365|7.8752603051133|7.7391740810315|7.7391740810315|7.7391740810315|7.7391740810315|7.7391740810315|7.7391740810315|7.7391740810315
06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM|45.607308140619|45.607308140619|45.607308140619|||45.607308140619|45.607308140619|45.607308140619|45.127009435079|43.944458055917|43.543436274903|43.543436274903|43.543436274903|43.543436274903|43.53483368751|43.53483368751|43.53483368751|43.3657065166|42.690760163572|41.284418454994|41.041461696481|40.321068382103|38.879520204154|38.280206204172|38.280206204172|38.280206204172|38.280206204172|38.280206204172|38.280206204172|38.280206204172|38.280206204172|38.280206204172|38.280206204172|38.280206204172|37.618008190521|37.617786785109|||37.570024533127|37.570024533127|37.570024533127|||37.570024533127|37.570024533127|37.570024533127|37.570024533127|37.570024533127|37.570024533127|37.570024533127|37.570024533127|37.570024533127|37.570024533127|37.570024533127|37.570024533127|37.570024533127|37.570024533127|37.090463473901|36.741284929497|36.528996463155|36.528996463155|35.943509180676|35.943509180676|35.943509180676|35.943509180676|35.943509180676||35.943509180676|35.943509180676|35.943509180676|35.943509180676|35.943509180676|35.943509180676|35.943509180676|35.558545518066|35.467884658474|35.467884658474|35.240361182653|35.240361182653|35.04959759973|34.706659796752|34.518587009683|34.250485200103|-35.831087152404|-35.831087152404|-35.831087152404|-35.831087152404|-35.831087152404|-35.831087152404|-35.831087152404|-35.831087152404|-35.831087152404|-35.831087152404|-35.831087152404|-35.831087152404|-35.831087152404|-35.831087152404|-35.935150190904|-36.099711149615|34.192684570413|34.192684570413|34.192684570413|34.192684570413|34.192684570413|34.192684570413|33.882294923163|33.882294923163|33.882294923163|33.747627132576|33.667258495952|33.667258495952|33.641790018162|33.641790018162|33.641790018162|33.641790018162|33.641790018162|33.641790018162|33.641790018162|33.641790018162|33.641790018162|33.641790018162|33.641790018162|33.641790018162|33.641790018162|33.641790018162|33.318476157808|32.958455038759|32.478680424089|32.478680424089|32.478680424089|32.478680424089|32.478680424089|32.478680424089|32.478680424089|32.478680424089|32.475415545556|32.475415545556|32.475415545556|32.354365381767|31.695810142678|31.574891425417|31.224171357447|-33.203192520132|-33.203192520132|-33.203192520132|-33.203192520132|-33.203192520132|-33.203192520132|-33.203192520132|-33.358419869233|-33.358419869233|-33.358419869233|-33.358419869233|-33.358419869233|-33.358419869233|-33.358419869233|-33.358419869233|-33.358419869233|-33.358419869233|-33.358419869233|-33.57883365716|-34.176126035997|32.523114265133|32.523114265133|32.523114265133|32.523114265133|32.32597229263|32.32597229263|32.32597229263|32.32597229263|32.32597229263|32.32597229263|32.32597229263|32.32597229263|32.32597229263|32.32597229263||32.32597229263|32.32597229263|32.32597229263|32.32597229263|32.32597229263|32.32597229263|32.32597229263|32.32597229263|32.32597229263|32.32597229263|32.32597229263|32.32597229263|32.32597229263|32.32597229263|32.32597229263|32.32597229263|32.32597229263|32.32597229263|32.32597229263|32.32597229263|32.32597229263|32.32597229263|32.295787941315|31.922412804871|31.726123522949|31.29643556722|30.998659792299|30.972202184858|30.800582544739|30.161765355462|29.961021869643|29.961021869643|29.961021869643|29.961021869643||29.961021869643|29.760142398392|29.404765103167|29.351567557461|29.023616900054|28.513581715256|27.789261246423|||27.764168308686|27.764168308686|27.764168308686|27.764168308686|27.764168308686|27.764168308686|27.764168308686|27.764168308686|27.764168308686|27.764168308686|27.764168308686|27.764168308686|27.764168308686|27.764168308686|27.764168308686|27.764168308686|27.764168308686|27.764168308686|27.515767825192|27.515767825192|27.515767825192|27.515767825192|27.401606202728|26.733027061496|26.128650330475|25.742018082805|25.742018082805|25.742018082805|25.742018082805|25.742018082805|25.742018082805
06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-42.451144971563|-42.451144971563|-42.933041534309|-42.933041534309|-42.933041534309|-42.933041534309|-42.933041534309|-42.933041534309|-42.933041534309|-42.933041534309|-42.933041534309|-42.933041534309|-42.933041534309|-42.933041534309|-42.933041534309|-43.008666313891|-43.670184971232|-43.966873461823|-45.466522966072|41.153883249481|41.153883249481|41.153883249481|41.153883249481|41.153883249481|41.153883249481|41.153883249481||41.153883249481|41.153883249481|41.153883249481|40.916241415032|40.319487745978|40.319487745978|40.147737060893|||39.221376775491|39.09819451834|38.704661067606|37.611289430858|37.365938243459|37.365938243459|37.365938243459|37.365938243459|37.365938243459|37.365938243459|37.365938243459|37.365938243459|37.102682169916|37.102682169916|37.102682169916|37.102682169916|37.102682169916|37.102682169916|37.102682169916|37.102682169916|36.338535583286|35.08837412493|33.877079843333|-33.814159961478|-33.814159961478|-33.814159961478|-33.814159961478|-33.814159961478|-33.814159961478|-33.814159961478|-33.814159961478
06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|9.0880080743116|9.0880080743116|9.0880080743116|||9.0880080743116|9.0880080743116|9.0880080743116|9.0880080743116|9.0880080743116|9.0880080743116|9.0880080743116|9.0880080743116|9.0880080743116|8.9550448966547|8.9550448966547|8.9550448966547|8.9550448966547|8.9550448966547|8.6052463399617|8.4366702357099|8.3713966253913|8.1737738586705|7.8728914765562|7.7389369571701|7.7279019978858|7.6654814776686|7.6147080950417|7.6147080950417|7.5580084646717|7.4877871766108|7.35884938821|7.35884938821|7.35884938821|7.35884938821|7.35884938821|||7.35884938821|7.35884938821|7.35884938821|||7.35884938821|7.35884938821|7.35884938821|7.35884938821|7.35884938821|7.35884938821|7.35884938821|7.35884938821|7.35884938821|7.35884938821|7.35884938821|7.35884938821|7.35884938821|7.35884938821|7.1848326323739|7.0275916918904|6.9004031916202|6.9004031916202|6.7558453369738|6.6898376200598|6.6811358464735|6.6811358464735|6.6811358464735||6.6811358464735|6.6811358464735|6.6811358464735|6.6811358464735|6.6010937824388|6.6010937824388|6.5301041751592|6.441226896256|6.3113630442816|6.2880411742889|6.2880411742889|6.1874636751747|6.1874636751747|6.1874636751747|6.0100200289197|-6.4630191388365|-6.4630191388365|-6.4630191388365|-6.4630191388365|-6.4630191388365|-6.4630191388365|-6.4630191388365|-6.4630191388365|-6.4630191388365|-6.4783047014461|-6.4783047014461|-6.4783047014461|-6.5053382509269|-6.5803758693313|5.958567394115|5.958567394115|5.958567394115|5.958567394115|5.958567394115|5.958567394115|5.958567394115|5.958567394115|5.8692795317454|5.7814090919165|5.7814090919165|5.7814090919165|5.7814090919165|5.7814090919165|5.7814090919165|5.7814090919165|5.7814090919165|5.2944968918418|5.2944968918418|5.2944968918418|5.2944968918418|5.2944968918418|5.2944968918418|5.2944968918418|5.2944968918418|5.223433816253|5.223433816253|5.223433816253|5.223433816253|5.1945687530425|5.1407787797613|5.1269629906031|5.1269629906031|5.1269629906031|5.1269629906031|5.1269629906031|5.1269629906031|5.1269629906031|5.1269629906031|5.0893690711235|5.0893690711235|5.0893690711235|5.0893690711235|-5.377103266473|-5.377103266473|-5.377103266473|-5.377103266473|-5.377103266473|-5.377103266473|-5.377103266473|-5.377103266473|-5.377103266473|-5.377103266473|-5.377103266473|-5.377103266473|-5.377103266473|-5.377103266473|-5.377103266473|-5.377103266473|4.9551707744673|4.9551707744673|4.9551707744673|4.9551707744673|4.9551707744673|4.9551707744673|4.9551707744673|4.9551707744673|4.9551707744673|4.9551707744673|4.9551707744673|4.9551707744673|4.9551707744673|4.9551707744673|4.9357612206192|4.9357612206192|4.9357612206192|4.9357612206192|4.9357612206192|4.9357612206192|4.9357612206192||4.9357612206192|4.9357612206192|4.8741791859436|4.83907664851|4.83907664851|4.83907664851|4.83907664851|4.83907664851|4.83907664851|4.83907664851|4.83907664851|4.83907664851|4.8023073257744|4.7614525757166|4.7519648827814|4.6585808901547|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419|4.6239552427419||4.6239552427419|4.6239552427419|4.5678560655523|4.4801232198001|4.3252130458886|4.2668443200913|4.179203245146|||4.0863371128318|3.9837079042061|3.9389024466353|3.9389024466353|3.9389024466353|3.9389024466353|3.9389024466353|3.9389024466353|3.9389024466353|3.9389024466353|3.9389024466353|3.9389024466353|3.8967328038565|3.754463695459|3.7315101479739|3.6578839469502|3.6578839469502|3.6578839469502|3.6578839469502|3.6578839469502|3.6578839469502|3.6226487743137|3.5762764201426|-3.9192265170047|-3.9192265170047|-3.9192265170047|-3.9192265170047|-3.9192265170047|-3.9192265170047|-3.9192265170047|-3.9192265170047
06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM|18.823650516711|18.823650516711|18.823650516711|||18.823650516711|18.823650516711|18.823650516711|18.577390208998|18.348210563437|18.221625059362|18.221625059362|18.221625059362|18.221625059362|18.221625059362|18.221625059362|18.221625059362|18.221625059362|18.186041744823|18.186041744823|18.186041744823|18.186041744823|17.792115489756|17.792115489756|17.792115489756|17.792115489756|17.792115489756|17.792115489756|17.792115489756|17.792115489756|17.792115489756|17.792115489756|17.792115489756|17.792115489756|17.792115489756|17.792115489756|||17.656796022825|17.484772837352|17.424747003661|||17.254164604728|17.246568905561|17.246568905561|17.246568905561|17.035499248162|17.035499248162|17.035499248162|17.035499248162|17.035499248162|17.035499248162|17.035499248162|16.692261865024|16.676578709686|-17.502325712274|-17.502325712274|-17.502325712274|-17.502325712274|-17.502325712274|-17.502325712274|-17.502325712274|-17.502325712274|-17.509065931186|16.350887251639||16.350887251639|16.350887251639|16.350887251639|16.350887251639|16.350887251639|16.350887251639|16.350887251639|16.350887251639|16.350887251639|16.350887251639|16.350887251639|16.064721055321|-17.037325691599|-17.037325691599|-17.037325691599|-17.037325691599|-17.037325691599|-17.037325691599|-17.037325691599|-17.037325691599|-17.037325691599|-17.037325691599|-17.047093878123|-17.047093878123|-17.047093878123|-17.047093878123|-17.047093878123|-17.07016373777|-17.123167474001|-17.13041894406|-17.246926280855|-17.400135964154|-17.471147387498|-17.471147387498|-17.471147387498|-17.471147387498|-17.471147387498|-17.64823780377|-17.668382224322|-17.674172661903|-17.674172661903|-17.674172661903|-17.674172661903|-17.674172661903|-17.674172661903|-17.674172661903|-17.674172661903|-17.674172661903|-17.674172661903|-17.674172661903|-17.674172661903|-17.674172661903|-17.674172661903|-17.674172661903|-17.674172661903|-17.674172661903|-17.674172661903|-17.674172661903|-17.674172661903|-17.674172661903|-17.674172661903|-17.674172661903|-17.674172661903|-17.674172661903|-17.674172661903|-17.755286329927|-17.755286329927|-17.755286329927|-17.755286329927|-17.755286329927|-17.755286329927|-17.755286329927|-17.755286329927|-17.755286329927|-17.755286329927|-17.755286329927|-17.872151818477|16.763662160529|16.763662160529|16.763662160529|16.763662160529|16.763662160529|16.763662160529|16.763662160529|16.763662160529|16.763662160529|16.763662160529|16.763662160529|16.763662160529|16.763662160529|16.763662160529|16.763662160529|16.763662160529|16.763662160529|16.763662160529|16.763662160529|16.763662160529|16.763662160529|16.763662160529|16.453379115675|16.277806133268|-17.151898550432|-17.151898550432|-17.151898550432|-17.151898550432|-17.151898550432|-17.202100582379|-17.202100582379|-17.453695106791||-17.670564016023|-17.767019454802|-17.767019454802|-17.767019454802|-17.767019454802|-17.933424653911|-17.933424653911|-17.933424653911|-17.933424653911|-17.933424653911|-17.933424653911|-17.933424653911|-17.933424653911|-18.271372466511|16.861789611215|16.861789611215|16.861789611215|16.758713611443|16.758713611443|16.758713611443|16.758713611443|16.758713611443|16.758713611443|16.758713611443|16.758713611443|16.635489406927|16.635489406927|16.635489406927|16.635489406927|16.635489406927|16.139293819383|-17.268787050754|-17.268787050754|-17.268787050754||-17.268787050754|-17.268787050754|-17.268787050754|-17.268787050754|-17.268787050754|-17.268787050754|-17.268787050754|||-17.358212312626|-17.423826147635|-17.678555728681|-17.705584065719|-17.705584065719|-17.705584065719|-17.705584065719|-17.705584065719|-17.78399806234|-17.78399806234|-17.928150020405|-18.143218184361|-18.188774162806|-18.205141021452|-18.434840052817|-18.434840052817|-18.434840052817|-18.58180146029|-18.736024059747|-18.748006394676|-18.748006394676|-18.748006394676|-18.748006394676|-18.748006394676|-18.748006394676|-18.748006394676|-18.804349531919|-19.114758189288|-19.244086671501|-19.310387924166|-19.310387924166
06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|47.652291791237|47.005325229738|46.769806870458|||46.379848570793|46.379848570793|46.379848570793|46.379848570793|46.379848570793|46.114198702315|46.114198702315|45.954130335771|45.954130335771|44.329035622238|43.980103717255|43.980103717255|43.980103717255|42.776781967401|40.670312169657|39.976275408398|-44.706149557222|-44.706149557222|-44.706149557222|-44.784055580683|-45.418952374533|-46.180618927894|-46.180618927894|-46.400132574437|-46.936813793578|-47.514146170718|-47.514146170718|-47.514146170718|-47.514146170718|-47.514146170718|-47.514146170718|||-47.514146170718|-47.514146170718|-47.555087448765|||-47.555087448765|-48.366360109833|-48.399209786084|-48.399209786084|-48.669207679592|44.271208652914|44.271208652914|44.271208652914|44.271208652914|44.271208652914|44.271208652914|44.271208652914|44.271208652914|44.271208652914|43.656897528371|42.33488568487|41.151463628579|41.151463628579|40.788849010256|39.934275033504|39.776339150906|39.776339150906|39.776339150906||39.776339150906|39.776339150906|39.776339150906|39.776339150906|39.776339150906|39.776339150906|39.776339150906|38.447042254872|38.269250468789|38.269250468789|37.791389655602|36.972655825628|36.712394454759|36.288698935559|36.288698935559|36.286330302613|36.243928159775|36.243928159775|-39.225088521615|-39.225088521615|-39.225088521615|-39.225088521615|-39.225088521615|-39.225088521615|-39.225088521615|-39.225088521615|-39.225088521615|-39.368985304982|-39.749430269831|-40.177196001852|-40.177196001852|-40.823550833424|37.355842259833|37.355842259833|37.355842259833|37.355842259833|37.355842259833|37.355842259833|36.802045878777|36.755249510219|36.590384282459|36.543649015914|36.543649015914|36.543649015914|36.543649015914|36.543649015914|35.894052622595|35.16920064148|35.16920064148|34.894143736476|34.894143736476|34.894143736476|34.894143736476|34.894143736476|33.560161445002|33.252399494759|-36.356226604245|-36.356226604245|-36.356226604245|-36.356226604245|-36.356226604245|-36.356226604245|-36.356226604245|-36.356226604245|-36.356226604245|-36.864139840627|-37.540155726035|-37.851488596814|-37.851488596814|-37.86548383742|-37.86548383742|-37.86548383742|-37.86548383742|-37.86548383742|-37.86548383742|-37.86548383742|-37.86548383742|-38.125787222574|-38.125787222574|-38.125787222574|-38.486837296071|-38.486837296071|-39.032041448556|-39.346713059702|-39.573571515921|-39.75089147209|-39.75089147209|-39.75089147209|-40.565992965951|-40.914632814488|-40.914632814488|-40.914632814488|-40.914632814488|-42.036815238618|-42.13378467754|-42.13378467754|-42.989759871203|-43.590843038248|-43.612028745574|-43.612028745574|-44.294475824482|-44.741921065284|-44.741921065284|-44.741921065284|-45.249119465035|40.966188719908|40.966188719908|40.966188719908|40.966188719908||40.966188719908|40.966188719908|40.966188719908|40.088543471406|39.856161498042|39.696928046627|39.696928046627|39.555270072587|39.555270072587|39.555270072587|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|39.534530812198|38.962365464329|38.962365464329|38.962365464329|38.92748552111||38.92748552111|38.92748552111|38.303317661056|37.491462728457|36.472180071889|35.551312437122|34.955345990994|||34.681449225381|34.681449225381|34.681449225381|34.356055262833|33.425061547259|32.732939892074|32.732939892074|32.732939892074|32.732939892074|32.732939892074|32.732939892074|31.809378709021|31.032615961039|31.032615961039|31.032615961039|31.032615961039|30.096277569625|29.574074370687|29.574074370687|29.574074370687|29.574074370687|29.574074370687|29.574074370687|29.437302915061|28.302557883224|-31.554360121605|-31.554360121605|-31.554360121605|-31.554360121605|-31.554360121605|-31.554360121605
06293|40434|/equities/companhia-de-locacao-das-americas|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP|-4.1279615594338|-4.1966240751954|-4.23347114062|||-4.3638566835687|-4.587063125324|-4.7206255899002|-4.7605286708162|-4.7605286708162|-4.7605286708162|-4.8464304463384|-5.0446422647897|4.4913814242926|4.4913814242926|4.4913814242926|4.4913814242926|4.4913814242926|4.4032014405558|4.2297548938472|4.2297548938472|4.1236164756041|-4.5923164624875|-4.5923164624875|-4.5923164624875|-4.5923164624875|-4.5923164624875|-4.5923164624875|-4.5923164624875|-4.5923164624875|-4.5923164624875|-4.5923164624875|-4.5923164624875|-4.5923164624875|-4.5923164624875|-4.5923164624875|||-4.5923164624875|-4.5923164624875|-4.6136849477231|||-4.6746500680115|-4.7185001317291|4.2289976068556|4.2289976068556|4.2289976068556|4.2289976068556|4.2289976068556|4.2289976068556|4.2289976068556|4.2289976068556|4.2289976068556|4.2289976068556|4.2289976068556|4.2289976068556|4.181108442525|4.1390092809773|4.0650102253067|4.0439005555166|3.9354450638044|3.8461458563361|3.8461458563361|3.8461458563361|3.8461458563361||3.8461458563361|3.8461458563361|3.8461458563361|3.8461458563361|-4.1679630607725|-4.1679630607725|-4.1679630607725|-4.1679630607725|-4.1679630607725|-4.1761564345517|-4.1761564345517|-4.1761564345517|-4.2679516707701|-4.2821625425544|-4.2821625425544|-4.3070894950053|-4.3070894950053|-4.3070894950053|-4.3070894950053|-4.3070894950053|-4.3070894950053|-4.3070894950053|-4.3923216653555|-4.4230897190902|-4.4230897190902|-4.4230897190902|-4.4230897190902|-4.5162108742235|-4.5652342199217|-4.6230379341852|4.142980446571|4.142980446571|4.142980446571|4.142980446571|4.142980446571|4.142980446571|4.142980446571|4.142980446571|4.142980446571|4.142980446571|4.142980446571|4.142980446571|4.142980446571|4.142980446571|4.1160896510481|4.0562105676199|4.0257893161272|3.9942105960289|3.886344798344|3.8459388767543|3.8121544558541|3.7893264125326|3.7893264125326|3.7748070900682|3.7647071518457|3.7647071518457|3.7647071518457|3.7647071518457|3.7235634236376|3.6890093240038|3.6890093240038|3.6890093240038|3.6890093240038|3.6890093240038|3.6890093240038|3.6890093240038|3.6890093240038|3.6890093240038|3.6890093240038|3.6890093240038|3.6890093240038|3.6890093240038|3.6890093240038|3.6890093240038|3.6890093240038|3.6305659515874|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.0989458336312|-4.1721619382919|-4.1735132419865|3.7183567629304|3.7183567629304|3.7183567629304|3.7183567629304|3.7183567629304|3.7183567629304|3.669144019429|3.669144019429||3.6655480824185|3.6655480824185|3.6417201053514|3.6042593430609|3.6042593430609|3.6042593430609|3.4657468505905|3.4657468505905|3.4657468505905|3.4657468505905|3.4657468505905|3.3465551920881|3.3465551920881|3.3465551920881|3.3465551920881|3.3465551920881|3.3465551920881|3.2917280669731|3.2821333829908|3.2821333829908|3.2577398690869|3.2577398690869|3.2577398690869|3.2577398690869|3.2577398690869|3.2577398690869|3.2577398690869|3.2577398690869|3.2577398690869|3.2577398690869|3.2577398690869|3.2577398690869|3.2577398690869|3.2577398690869||3.2577398690869|3.2577398690869|3.2577398690869|3.2577398690869|3.1802664899484|3.0897404511389|2.9463784385188|||2.7604204337313|2.5893560162865|2.5631733328858|2.5301925772604|2.5252139296991|2.4962004246576|-2.9689279583046|-2.9689279583046|-2.9689279583046|-3.0104754265755|-3.0241821395478|-3.0241821395478|-3.0241821395478|-3.0241821395478|-3.0241821395478|-3.0241821395478|-3.0241821395478|-3.0241821395478|-3.0241821395478|-3.0458185777903|-3.0458185777903|-3.0458185777903|-3.0458185777903|-3.0703885198062|-3.0703885198062|-3.0703885198062|-3.0703885198062|-3.0703885198062|-3.0703885198062|-3.0703885198062|-3.0703885198062
06295|18717|/equities/lojas-americ-pn-int|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|14.156203518106|14.156203518106|14.06450072094|||14.06450072094|14.06450072094|14.06450072094|14.06450072094|14.06450072094|14.06450072094|14.06450072094|14.06450072094|14.06450072094|14.06450072094|14.06450072094|14.06450072094|14.06450072094|13.647778625447|13.438183878624|13.438183878624|13.375759812155|-14.572783297146|-14.572783297146|-14.572783297146|-14.572783297146|-14.572783297146|-14.572783297146|-14.572783297146|-14.572783297146|-14.572783297146|-14.572783297146|-14.572783297146|-14.572783297146|-14.572783297146|-14.830040034319|||-14.830040034319|-14.830040034319|-14.830040034319|||-14.830040034319|-14.830040034319|-14.984679044355|-14.984679044355|-15.180754517039|-15.374480120601|-15.374480120601|-15.374480120601|-15.374480120601|-15.374480120601|-15.374480120601|-15.725628129047|-15.936517017199|14.612900298546|14.612900298546|14.612900298546|14.611419658247|14.611419658247|14.333799234566|14.07477735539|13.91336778971|13.91336778971|13.858356169577||13.858356169577|13.858356169577|13.858356169577|13.858356169577|13.858356169577|13.858356169577|13.858356169577|13.858356169577|13.858356169577|13.858356169577|13.858356169577|-15.242969447839|-15.242969447839|-15.242969447839|-15.242969447839|-15.242969447839|-15.242969447839|-15.242969447839|-15.242969447839|-15.242969447839|-15.242969447839|-15.242969447839|-15.242969447839|-15.242969447839|-15.242969447839|-15.242969447839|-15.242969447839|-15.242969447839|-15.242969447839|-15.254530626152|-15.254530626152|-15.443922472899|-15.86880244249|-16.134780608215|-16.451422914971|-16.612692180728|-16.966324558363|-17.081049392559|-17.081049392559|-17.081049392559|-17.081049392559|-17.081049392559|-17.081049392559|-17.081049392559|-17.081049392559|-17.081049392559|-17.081049392559|-17.081049392559|-17.081049392559|-17.081049392559|-17.081049392559|-17.08505450127|-17.250761175171|-17.250761175171|-17.250761175171|-17.250761175171|-17.250761175171|-17.250761175171|-17.250761175171|-17.250761175171|-17.250761175171|-17.250761175171|-17.269568643474|-17.269568643474|-17.269568643474|-17.544520812457|-17.732245927856|-17.857093152939|-17.857093152939|-18.002326710951|-18.102778799036|-18.102778799036|-18.102778799036|-18.102778799036|-18.102778799036|-18.102778799036|-18.102778799036|-18.102778799036|-18.102778799036|-18.102778799036|-18.102778799036|-18.102778799036|-18.392531163934|-18.677812849419|-19.030903060057|-19.299892856918|-19.379325498301|-19.569807067136|-19.908436044152|17.967107000587|17.967107000587|17.967107000587|17.967107000587|17.967107000587|17.967107000587|17.967107000587|17.967107000587|17.967107000587|17.967107000587|17.967107000587|17.967107000587|17.967107000587|17.809495067858|17.719013744221|17.662084980901|17.662084980901|17.662084980901|17.05692005951|17.05692005951||17.05692005951|17.05692005951|17.05692005951|16.894268684873|16.894268684873|16.894268684873|16.894268684873|16.894268684873|16.894268684873|16.894268684873|16.894268684873|16.82641037889|16.571011320172|16.373956762657|16.373956762657|16.373956762657|16.373956762657|16.290843273768|16.290843273768|16.290843273768|16.290843273768|16.290843273768|16.054269659927|15.718078679961|15.366753546311|15.215281557059|15.164757806963|14.708063742525|14.37118222648|13.484647193817|13.387622470102|13.387622470102|13.387622470102|13.172914472378||13.058042020901|13.058042020901|12.728935263007|12.332150694893|11.869056274677|11.77297813585|11.77297813585|||11.77297813585|11.77297813585|11.77297813585|11.77297813585|11.77297813585|11.77297813585|11.77297813585|11.77297813585|11.77297813585|11.77297813585|11.77297813585|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372|-13.093057934372
06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|9.4199630291688|9.4199630291688|9.4199630291688|||9.4199630291688|9.4199630291688|9.4199630291688|9.2527365719199|8.9530405506955|8.8400847943247|8.8400847943247|8.8400847943247|8.8400847943247|8.6448172399264|8.6448172399264|8.6448172399264|8.6448172399264|8.5159074276533|8.129897379196|-9.4561563634269|-9.4561563634269|-9.4561563634269|-9.4561563634269|-9.4561563634269|-9.4561563634269|-9.4561563634269|-9.4561563634269|-9.4868408997183|-9.9059748528781|-9.9059748528781|-9.9059748528781|-9.9059748528781|-9.9059748528781|-9.9059748528781|-9.9059748528781|||-9.9059748528781|-9.9059748528781|-9.9059748528781|||-9.95999238795|-9.95999238795|-10.190701812211|-10.190701812211|-10.247869749536|-10.623030154429|-10.891335990353|-10.891335990353|-11.037462952318|-11.110937598218|-11.317972398322|9.6690895638603|9.6690895638603|9.6690895638603|9.1545440446158|8.7584882059384|8.5517592737729|8.4532773571604|8.3703080368697|8.2887020853559|8.10755292877|7.9687090130254|7.6195701281725||7.6195701281725|7.5597867338377|7.5597867338377|7.5415619047171|-9.0171631708558|-9.0171631708558|-9.0171631708558|-9.0171631708558|-9.0171631708558|-9.0171631708558|-9.0171631708558|-9.0171631708558|-9.0613548554862|-9.0613548554862|-9.0613548554862|-9.0613548554862|-9.0613548554862|-9.0613548554862|-9.0613548554862|-9.0697593995691|-9.2267166584466|-9.3333106899095|-9.3333106899095|-9.3333106899095|-9.6110856956721|-9.6989294916613|-9.6989294916613|-9.9459001653971|-10.061053447545|-10.133073535721|-10.133073535721|-10.133073535721|-10.426695098657|-10.573576757399|-10.944185810053|-10.950682565861|-11.707608215594|9.1536296433953|9.1536296433953|9.1536296433953|9.1536296433953|9.1536296433953|9.1536296433953|9.1536296433953|9.1536296433953|9.1536296433953|8.7304878308538|8.5016001147433|8.1557456566674|7.8672310592711|7.5424259770778|7.4297433268468|7.4297433268468|7.3669108694837|6.9511206173743|6.9511206173743|6.9511206173743|6.9511206173743|6.561562540779|6.2350694632635|-7.1628533536385|-7.1628533536385|-7.1628533536385|-7.1628533536385|-7.1628533536385|-7.1628533536385|-7.1628533536385|-7.1628533536385|-7.1628533536385|-7.2428528660084|-7.5074026709955|-7.7548868360399|-7.7548868360399|-7.7548868360399|-7.791743026626|-7.791743026626|-7.791743026626|-7.791743026626|-7.791743026626|-7.791743026626|-7.791743026626|-7.791743026626|-8.0585503163733|-8.1544740534268|-8.266637263862|-8.266637263862|-8.266637263862|-8.4936182081343|-8.6802106764185|-8.7248243707597|-8.7248243707597|-8.7248243707597|-8.7248243707597|-8.9461011774209|-9.1327048547695|-9.5866033509517|-9.7936602094412|-9.7936602094412|-9.7936602094412|-9.7936602094412|-9.7936602094412|-9.7936602094412|-9.7936602094412|-9.7936602094412|-9.7936602094412|-9.7936602094412|-9.7936602094412|-9.7936602094412|-9.8839856841111||-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.8839856841111|-9.9772304696241|-9.9772304696241|-10.242954431022|-10.574181806207|-10.764964168999||-10.845214252467|-10.845214252467|-10.845214252467|-10.845214252467|-10.845214252467|-10.845214252467|-10.845214252467|||-10.845214252467|-10.845214252467|-10.845214252467|-10.845214252467|-10.845214252467|-10.845214252467|-10.845214252467|-11.049162631559|8.8716907474411|8.8716907474411|8.8716907474411|8.4152876420883|8.4152876420883|8.4152876420883|8.4152876420883|8.4152876420883|8.4152876420883|8.4152876420883|7.9938323358323|7.9938323358323|7.9938323358323|7.7910735187294|7.7003596157235|7.3951388299909|6.8238413797978|6.5053820123353|6.5053820123353|6.3750536165942|6.083232128318|6.083232128318|6.083232128318
06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-20.214636340339|-20.214636340339|-20.214636340339|||-20.373484309734|-20.570053883944|-20.570053883944|-20.570053883944|-20.570053883944|-20.570053883944|-20.570053883944|-20.570053883944|-20.570053883944|-20.570053883944|-20.570053883944|-20.570053883944|-20.570053883944|-20.570053883944|-20.570053883944|-20.570053883944|-20.570053883944|-20.570053883944|-20.570053883944|-20.570053883944|-20.570053883944|-20.570053883944|-20.570053883944|-20.570053883944|-20.570053883944|-20.570053883944|-20.570053883944|-21.014504773256|-21.244449993899|-21.553591691385|-21.553591691385|||-21.553591691385|-21.553591691385|-21.553591691385|||-21.553591691385|-21.553591691385|-21.831212850555|-21.98316320488|-21.98316320488|-22.194763651231|-22.194763651231|-22.194763651231|-22.194763651231|-22.194763651231|-22.194763651231|-22.194763651231|-22.194763651231|-22.194763651231|-22.194763651231|-22.194763651231|-22.673071109298|-23.472857169579|-24.012619208705|-24.682354926414|-25.015950096257|-25.896610777254|-26.34901231381||21.400684050616|21.400684050616|21.400684050616|19.345203377468|18.036893078202|17.45543627884|16.822706806947|15.819674399483|15.070749815954|14.754901111652|14.754901111652|14.754901111652|14.754901111652|14.754901111652|14.754901111652|14.754901111652|14.754901111652|-17.173640029753|-17.173640029753|-17.391827214777|-17.391827214777|-17.391827214777|-17.391827214777|-17.391827214777|-17.391827214777|-17.391827214777|-17.904807740913|-18.642564489297|-19.038959611181|-19.622178409634|-20.003531718848|-20.072812266479|-20.384791898871|-21.069768534926|-21.710853588612|-21.827615433303|-21.927906439666|-22.191365786987|-22.191365786987|-22.419294856872|-22.939772843085|-23.701970152018|-24.36996603449|21.854354542363|21.854354542363|21.854354542363|21.591742482305|20.974085346991|20.3300239953|20.082832591688|19.761355239652|19.761355239652|19.761355239652|19.761355239652|19.761355239652|19.761355239652|19.761355239652|19.761355239652|19.321822306075|-21.482914326986|-21.482914326986|-21.482914326986|-21.482914326986|-21.482914326986|-21.482914326986|-21.482914326986|-21.482914326986|-21.482914326986|-21.482914326986|-21.482914326986|-21.729922690215|-22.042954390628|-22.042954390628|-22.042954390628|-22.042954390628|-22.042954390628|-22.042954390628|-22.042954390628|-22.042954390628|-22.042954390628|-22.042954390628|-22.042954390628|-22.042954390628|-22.042954390628|-22.042954390628|-22.042954390628|-22.042954390628|-22.042954390628|-22.042954390628|-22.042954390628|-22.042954390628|-22.042954390628|-22.042954390628|-22.042954390628|-22.042954390628|-22.042954390628|-22.042954390628|-22.042954390628|-22.042954390628|-22.233963058374|-22.512262501078|-22.597629696686|-22.597629696686|-22.597629696686|-23.001777709147|-23.575017995989|20.549415763664|20.549415763664|20.549415763664||20.549415763664|20.549415763664|20.549415763664|20.549415763664|20.549415763664|20.549415763664|20.338024969948|20.210322563778|20.210322563778|20.210322563778|20.210322563778|20.102909032714|20.102909032714|20.102909032714|19.830978120049|19.56280696917|19.56280696917|19.406032197863|19.406032197863|19.125497544732|19.125497544732|19.052288649948|19.052288649948|19.052288649948|17.603514156705|17.603514156705|17.603514156705|17.603514156705|17.603514156705|17.603514156705|17.603514156705|17.603514156705|17.603514156705|17.603514156705||17.603514156705|17.603514156705|17.603514156705|17.352914662236|17.213372507058|17.213372507058|16.749534490332|||16.381198329644|16.192851929612|16.192851929612|16.192851929612|15.82525200838|15.616499423916|14.772062937346|14.70260839101|14.605777896431|14.605777896431|14.605777896431|14.431414459576|14.318150730519|13.949392764203|13.789525474036|13.64716425309|13.610975187466|13.610975187466|13.610975187466|13.347439202386|12.734219083872|12.30471331288|11.724162225476|-13.656983084107|-13.656983084107|-13.656983084107|-13.656983084107|-13.656983084107|-13.656983084107|-13.656983084107|-13.656983084107
06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP|-3.9259469553477|-3.9259469553477|-3.9259469553477|||-3.9259469553477|-3.9259469553477|-3.9690345341151|-3.9690345341151|-3.9690345341151|-3.9690345341151|-3.9811494012878|-4.1590549438315|-4.2689499291134|-4.3177221519364|3.8042077285957|3.8042077285957|3.8042077285957|3.8042077285957|3.8042077285957|3.8042077285957|3.8042077285957|3.8042077285957|3.8042077285957|3.8042077285957|3.8042077285957|3.8042077285957|3.8042077285957|-4.258784800951|-4.258784800951|-4.258784800951|-4.258784800951|-4.258784800951|-4.258784800951|-4.258784800951|-4.258784800951|||-4.3018204315423|-4.3018204315423|-4.3018204315423|||-4.3018204315423|-4.3018204315423|-4.3018204315423|-4.3018204315423|-4.3018204315423|-4.3018204315423|-4.3018204315423|-4.3018204315423|-4.3018204315423|-4.3018204315423|-4.3018204315423|-4.3018204315423|-4.3018204315423|-4.3018204315423|-4.3018204315423|-4.3018204315423|-4.3018204315423|-4.3018204315423|-4.3018204315423|-4.3018204315423|-4.3018204315423|-4.3018204315423|-4.3018204315423||-4.4709116070269|-4.5132350622281|-4.5974833102872|-4.6999814744183|-4.8666462363346|-4.9253614101208|-4.9253614101208|-4.9253614101208|-4.9253614101208|-4.9253614101208|-4.9253614101208|-4.9253614101208|4.3117818250003|4.3117818250003|4.3117818250003|4.3117818250003|4.3117818250003|4.3117818250003|3.9758687431882|3.9437978034844|3.9437978034844|3.9437978034844|3.9437978034844|3.9209851754582|-4.5493175627495|-4.5493175627495|-4.5493175627495|-4.5493175627495|-4.5493175627495|-4.5493175627495|-4.5493175627495|-4.5493175627495|-4.5493175627495|-4.5493175627495|-4.5493175627495|-4.5493175627495|-4.5493175627495|-4.5493175627495|-4.5493175627495|-4.6025750771391|-4.7064060784972|-4.7064060784972|-4.7064060784972|-4.9126734576398|-5.0003378079474|-5.0003378079474|-5.1181530606018|-5.2257254268579|-5.3166755591272|-5.3166755591272|-5.3166755591272|-5.3166755591272|-5.3166755591272|-5.3166755591272|-5.3166755591272|-5.3290842014814|-5.4534268862964|-5.4793632567989|-5.588736646823|-5.7163739926859|-5.765415722269|-5.7737952935897|-5.9272984065422|-5.9272984065422|-5.9272984065422|-6.0747761768112|-6.3669733252801|-6.4410655634503|-6.4410655634503|-6.4410655634503|-6.4410655634503|-6.4410655634503|-6.4410655634503|-6.4410655634503|-6.4410655634503|-6.4410655634503|-6.4410655634503|-6.5778505953264|-6.7265008723417|-6.8050008389331|-7.0205562747162|-7.0808181286078|-7.0808181286078|-7.0808181286078|-7.2536868784406|-7.4063185291797|-7.7031477798756|-7.7031477798756|-7.7031477798756|-7.7031477798756|-7.7031477798756|-7.7031477798756|-7.7031477798756|-7.7031477798756|-7.7031477798756|-7.7031477798756|-7.8723864676484|-7.9943184192455|-8.1230366037429|-8.1230366037429|-8.1230366037429|-8.1983739585943|-8.24319327885|-8.2696589740789|-8.349208718057|-8.349208718057|-8.4418983520353|-8.4621094665355|-8.5351214366297||-8.7212460788467|-8.9624958338978|-9.1561064789298|-9.2201180534896|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|7.0700504380251|6.4583896087038|6.3704325011955|5.8165916923667|5.7598043376017|5.7598043376017|5.571449245988|5.2202598029022|5.2202598029022|5.2202598029022|5.2191775831519||5.0172563257701|5.0172563257701|4.8986180295422|4.5379088708509|4.0998986637978|4.0854427722194|3.3982699079754|||3.2676790270102|3.2676790270102|3.0274210939685|-3.5146431177181|-3.5146431177181|-3.5146431177181|-3.5146431177181|-3.5334481949328|-3.5334481949328|-3.6554978417819|3.191465558862|3.191465558862|3.191465558862|3.191465558862|3.191465558862|3.191465558862|3.191465558862|3.191465558862|3.191465558862|3.191465558862|3.191465558862|3.0460728034435|2.9660846443612|2.9660846443612|2.9660846443612|2.9660846443612|2.9660846443612|2.9660846443612|2.9660846443612|2.9660846443612|2.9660846443612
06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-6.2359902561831|-6.2359902561831|-6.2455448244597|||5.6852822785689|5.6852822785689|5.6852822785689|5.6852822785689|5.6852822785689|5.6852822785689|5.6852822785689|5.6852822785689|5.6852822785689|5.6647580470326|5.6113976997007|5.6076641393888|5.5929601538168|5.5869260938062|5.5869260938062|5.4254733358372|5.4016371606179|5.3168191245737|-5.6720091300929|-5.6720091300929|-5.6720091300929|-5.6720091300929|-5.6720091300929|-5.6720091300929|-5.6720091300929|-5.6720091300929|-5.6720091300929|-5.6911213351316|-5.8106904242907|-5.8585447177262|-6.0728274037409|||-6.1941465472797|-6.1941465472797|-6.1941465472797|||-6.1941465472797|-6.1941465472797|-6.2494405227948|-6.2494405227948|-6.3160450147312|-6.38560540662|-6.4788779945925|-6.5451180117034|-6.5451180117034|-6.5451180117034|-6.5451180117034|-6.7494122671811|-6.7494122671811|-6.7494122671811|-6.7494122671811|-6.7494122671811|-6.8221248705882|-6.9434721557849|-7.0288579031884|-7.1403973152306|-7.15702158276|-7.15702158276|-7.15702158276||-7.15702158276|-7.15702158276|-7.15702158276|-7.15702158276|-7.15702158276|-7.15702158276|-7.15702158276|-7.15702158276|-7.2905796773318|-7.544799109945|6.7616918460965|6.7485466418928|6.616162743642|6.5254332677703|6.5254332677703|6.5254332677703|6.5254332677703|6.4395470050359|6.4395470050359|6.4167189760765|6.2630721801566|6.2630721801566|6.2630721801566|6.2630721801566|6.2630721801566|6.2630721801566|6.2630721801566|6.2630721801566|6.2630721801566|6.2630721801566|6.2630721801566|6.2630721801566|6.2630721801566|6.2630721801566|6.2630721801566|6.2630721801566|5.9956359061982|5.9840397474265|5.9253563010142|5.9253563010142|5.9253563010142|5.9253563010142|5.9253563010142|5.9253563010142|5.9253563010142|5.9253563010142|5.9253563010142|5.9253563010142|5.9165072798117|5.7705636686069|5.6834039628486|5.6198933588112|5.5591890707238|5.5591890707238|5.4946544848794|5.4396495686793|5.4396495686793|5.4396495686793|5.4201227778299|5.4201227778299|5.2629143787869|5.1593494231445|5.1364991460622|4.9049994188747|-5.3894404775263|-5.3894404775263|-5.3894404775263|-5.3894404775263|-5.3894404775263|-5.3894404775263|-5.4688224137228|-5.5146574714962|-5.5146574714962|-5.5146574714962|-5.5146574714962|-5.5146574714962|-5.5146574714962|-5.5146574714962|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.9201314919986|4.8279238270165|-5.3066017564985|-5.3066017564985|-5.3066017564985|-5.3066017564985|-5.3066017564985|-5.3066017564985|-5.3066017564985|-5.3426841063063|-5.3426841063063|-5.3426841063063|-5.3924267074312|-5.399918690969||-5.4143539442503|-5.4342821719341|-5.503091375264|-5.5207339437486|-5.5207339437486|-5.5207339437486|-5.5207339437486|-5.5207339437486|-5.5247953389016|-5.5247953389016|-5.5936614113745|-5.7353845150011|-5.7353845150011|-5.7509827382849|-5.8477586383605|-5.8779736206591|-5.8779736206591|-5.8883039869268|-5.9164491138414|-5.9482766479867|-6.0469742980949|-6.167749189376|-6.190245818502|-6.190245818502|-6.2347174478972|-6.2663528205513|-6.3342808619207|-6.3542010138505|-6.4274458167811|-6.817710578915|-6.817710578915|-7.0246783235299|-7.2844795477522|-7.2844795477522||-7.3633104443697|-7.7788786225301|6.4773482297184|6.4773482297184|6.4773482297184|6.4773482297184|6.4773482297184|||6.2559422358674|5.9571582591977|5.924023516445|5.924023516445|5.924023516445|5.8016928914174|5.6904593720304|5.6904593720304|5.6904593720304|5.6904593720304|5.6904593720304|5.6904593720304|5.5971772951403|5.3940856238779|5.3084287931055|5.1825666775445|5.1825666775445|5.1825666775445|5.1825666775445|5.1825666775445|5.1745185178893|4.8383537710129|4.6909485857155|4.6560540243945|4.5578377826304|4.3442640948396|4.242764945815|-4.8776668725761|-4.8776668725761|-4.8776668725761|-4.8776668725761
06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|8.8743571508192|8.85373059779|8.8094043617985|||8.8094043617985|8.8094043617985|8.6143378025449|8.1559310760936|7.8977011405583|7.7213345328035|7.5282775699278|7.5282775699278|7.5282775699278|-8.4029348081026|-8.4029348081026|-8.4029348081026|-8.4029348081026|-8.4029348081026|-8.4029348081026|-8.4029348081026|-8.4029348081026|-8.4029348081026|-8.4029348081026|-8.4415944357353|-8.4884855232072|-8.4884855232072|-8.4884855232072|-8.4884855232072|-8.4884855232072|-8.4884855232072|-8.4884855232072|-8.4884855232072|-8.4884855232072|-8.4884855232072|-8.4884855232072|||-8.4884855232072|-8.4884855232072|-8.5122060733186|||-8.569673454005|-8.6440816844376|-8.850646332996|-9.0190515828319|-9.1359894099289|-9.1359894099289|-9.3149256606227|-9.3149256606227|-9.3509193474218|-9.3509193474218|-9.3509193474218|-9.5715771311041|-9.7523857692096|8.4841805657901|8.4841805657901|8.4663121657413|8.3492356358681|8.2308171654977|8.0153523976314|7.9434600296712|7.9434600296712|7.7498732907923|7.7498732907923||7.7498732907923|7.7498732907923|7.7498732907923|7.7498732907923|7.6093037242527|7.4375593524107|7.2689547650161|7.0343941441446|6.9778796201748|6.9778796201748|6.9778796201748|6.8676442046742|6.7973821847284|6.7793136403124|6.4739418935771|6.4739418935771|6.4739418935771|6.4739418935771|6.3321574211116|6.2079527378077|-6.9792213946763|-6.9792213946763|-6.9792213946763|-6.9792213946763|-6.9792213946763|-6.9792213946763|-6.9792213946763|-7.0716311909759|-7.0716311909759|-7.2184790481025|-7.2794210501174|-7.5832453908368|-7.9572169267891|-7.9572169267891|-8.0307963119346|-8.0987263966433|-8.0987263966433|-8.0987263966433|7.2878206659033|7.2878206659033|7.2878206659033|7.2878206659033|7.2878206659033|7.2878206659033|7.2878206659033|7.2878206659033|7.2878206659033|7.2878206659033|7.2878206659033|7.2878206659033|7.2878206659033|7.2878206659033|7.2481339163995|7.2357042042653|6.9724490607491|6.9416099615352|6.7612334166916|6.7096711072107|6.7096711072107|6.6957454585124|6.6483269174796|6.6483269174796|6.6483269174796|6.3642524039196|6.3134068498194|6.3134068498194|6.3134068498194|6.3134068498194|6.2310077094568|5.9911195065725|5.8530488164027|5.8530488164027|5.775430786119|5.775430786119|5.7104785834265|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.6389911988566|5.3101057876145|5.3101057876145|5.3101057876145|5.3101057876145|5.3101057876145|5.3101057876145|5.3101057876145||5.3101057876145|5.3101057876145|5.3101057876145|5.3101057876145|5.3101057876145|5.3101057876145|5.3101057876145|5.2894246043213|5.2894246043213|5.2894246043213|5.0821383994429|-5.7899467942531|-5.7899467942531|-5.7899467942531|-5.7899467942531|-5.7899467942531|-5.7899467942531|-5.7899467942531|-5.7899467942531|-5.9021633198322|-6.0762923614251|5.2177066662021|5.2177066662021|5.2177066662021|5.2177066662021|5.2177066662021|5.2177066662021|5.2177066662021|5.2177066662021|5.2177066662021|5.2177066662021|5.2177066662021|5.2177066662021|5.2177066662021||5.2177066662021|5.2177066662021|5.2177066662021|5.1835630048323|5.1729786912365|5.1729786912365|4.8883096685854|||4.6455612130551|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.360771335825|-5.3782662746251|-5.3782662746251|-5.3782662746251|-5.3782662746251|-5.3782662746251
06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP|31.67131084957|31.67131084957|31.67131084957|||31.67131084957|31.67131084957|31.67131084957|31.308121623355|31.30624807075|30.889813407892|30.889813407892|30.809770376881|30.809770376881|30.606411597684|30.326011284143|30.196124191583|30.170136261318|29.798486180144|28.876525649119|28.876525649119|28.495584020668|28.02398121098|27.307698135068|27.307698135068|27.307698135068|26.967997317502|-29.051781719859|-29.051781719859|-29.051781719859|-29.051781719859|-29.051781719859|-29.051781719859|-29.051781719859|-29.051781719859|-29.051781719859|||-29.051781719859|-29.051781719859|-29.094841425722|||-29.094841425722|-29.174324928727|-29.330957243725|-29.330957243725|-29.435507268689|-30.236674488675|-30.449281127759|-30.449281127759|-30.449281127759|-30.449281127759|-30.449281127759|-30.449281127759|-31.48400785918|28.98897437364|28.878304261964|28.588326003872|28.588326003872|28.588326003872|28.382027973426|28.138364012255|28.074592996039|28.074592996039|28.074592996039||28.074592996039|28.010066964387|28.010066964387|28.010066964387|27.840629765456|27.642921762406|27.637690787778|27.139655701833|26.884945289242|26.884945289242|26.452716924468|-28.648214758737|-28.648214758737|-28.648214758737|-28.648214758737|-28.648214758737|-28.648214758737|-28.648214758737|-28.648214758737|-28.648214758737|-28.648214758737|-28.648214758737|-28.648214758737|-28.648214758737|-28.648214758737|-28.648214758737|-28.671905452789|-28.874944383202|-28.874944383202|-29.131351519879|-29.131351519879|-29.187613011794|27.553672054006|27.553672054006|27.553672054006|27.553672054006|27.553672054006|27.493523944962|27.470175876437|27.470175876437|27.470175876437|27.470175876437|27.470175876437|27.470175876437|27.470175876437|27.230196041331|27.120773044411|26.865302632455|26.772904199588|26.772904199588|26.497863977806|26.497863977806|26.497863977806|26.497863977806|26.153124671504|26.153124671504|26.153124671504|26.153124671504|26.153124671504|25.799028667393|25.161237375696|25.161237375696|25.161237375696|25.161237375696|-26.813986110505|-26.813986110505|-26.813986110505|-26.813986110505|-26.813986110505|-26.813986110505|-26.813986110505|-26.813986110505|-26.813986110505|-26.813986110505|-26.813986110505|-26.813986110505|-26.813986110505|-26.813986110505|-26.813986110505|-26.813986110505|-26.813986110505|-26.813986110505|-26.927207416756|-26.937022996167|-26.937022996167|-26.937022996167|-26.937022996167|-27.027247031772|-27.345273954166|25.456488488457|25.456488488457|25.456488488457|25.456488488457|25.456488488457|25.456488488457|25.456488488457|25.456488488457|25.456488488457|25.456488488457|25.456488488457|25.456488488457|25.456488488457|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879||25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.20932594879|25.128139671833|24.901821437975|24.599246889905|24.298591609068|24.298591609068|24.298591609068|24.298591609068|24.298591609068|24.143435261059|24.090582807732|24.090582807732|24.090582807732|24.090582807732|24.090582807732|24.090582807732|24.090582807732|24.072335043653|24.072335043653|24.072335043653|24.072335043653||23.49648389894|23.4299819743|23.351645553042|23.084050800987|23.033390101004|22.744321037452|22.283690533286|||22.175211042437|22.136345962984|22.130057716937|22.130057716937|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.727309369004|21.38978772578|20.714208342602|-22.424674801338|-22.424674801338|-22.424674801338|-22.424674801338|-22.424674801338|-22.424674801338
06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|8.5296955850951|8.5296955850951|8.5296955850951|||8.5296955850951|8.5296955850951|8.5296955850951|8.4168838160162|8.2476491019599|8.042942793885|8.0079804147592|8.0079804147592|8.0079804147592|7.8426589225041|7.8426589225041|7.8426589225041|7.8426589225041|7.7557320301518|7.429146787059|7.2107186279161|7.1130209191489|-8.0070636499498|-8.0070636499498|-8.0070636499498|-8.0070636499498|-8.0070636499498|-8.0070636499498|-8.0070636499498|-8.0070636499498|-8.0070636499498|-8.0070636499498|-8.0561677331625|-8.0561677331625|-8.0561677331625|-8.0561677331625|||-8.0561677331625|-8.0561677331625|-8.0724084504112|||-8.098231515141|-8.1041463313849|-8.3051626349325|-8.5090692732991|-8.6589659026664|7.7430621961358|7.7430621961358|7.7430621961358|7.7430621961358|7.7430621961358|7.7430621961358|7.7430621961358|7.7430621961358|7.7430621961358|-8.44977458398|-8.44977458398|-8.44977458398|-8.44977458398|-8.44977458398|-8.44977458398|-8.44977458398|-8.44977458398|-8.6130828954606||-8.6850922480588|-8.7923245049588|-8.8314717452915|-8.9620018968356|-8.9620018968356|-9.0223482137565|-9.0223482137565|8.4069152636729|8.4069152636729|8.3099060901229|-9.1301927822283|-9.1301927822283|-9.1301927822283|-9.1301927822283|-9.1301927822283|-9.1301927822283|-9.1301927822283|-9.1301927822283|-9.1301927822283|-9.1301927822283|-9.1301927822283|-9.1301927822283|-9.1301927822283|-9.1301927822283|-9.1301927822283|-9.2057696732604|-9.2953747101978|-9.2953747101978|-9.2953747101978|-9.2953747101978|-9.2953747101978|-9.4181938511746|-9.7607707825653|-9.9358565373942|-10.115395974641|-10.197647602858|-10.197647602858|-10.197647602858|-10.197647602858|-10.197647602858|-10.197647602858|9.027864604926|9.027864604926|9.027864604926|9.027864604926|-9.571805490077|-9.571805490077|-9.571805490077|-9.571805490077|-9.571805490077|-9.571805490077|-9.571805490077|-9.5784424585012|-9.5784424585012|-9.5784424585012|-9.5784424585012|-9.5784424585012|-9.5784424585012|-9.5784424585012|-9.5784424585012|-9.5784424585012|-9.5784424585012|-9.5784424585012|-9.5784424585012|-9.5784424585012|-9.6732698327863|-9.7478927807189|-9.7478927807189|-9.7478927807189|-9.7478927807189|-9.7478927807189|-9.7478927807189|-9.7478927807189|-9.7478927807189|-9.7478927807189|-9.7478927807189|-9.7478927807189|-9.8848807233547|-10.01479059899|-10.01479059899|-10.129618070304|-10.129618070304|-10.174020075996|-10.315577745658|-10.357502560828|-10.357502560828|-10.367780955869|-10.396978996681|-10.514421302397|-10.682134767725|-10.904169983598|-10.904169983598|-10.904169983598|-10.985744258797|9.9795678797281|9.9795678797281|9.9795678797281|9.9795678797281|9.9795678797281|9.9795678797281|9.9795678797281|9.9795678797281|9.9795678797281|9.896187060731|9.7918743487391|9.6002584967585|9.6002584967585|9.6002584967585|9.6002584967585||9.6002584967585|9.582509680321|9.4872331307223|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.4661488126275|9.229627529603|9.229627529603|9.1040309444862|-10.166396175581|-10.166396175581|-10.166396175581|-10.166396175581|-10.166396175581|-10.354884556883|-10.498053310278|-10.498053310278||-10.498053310278|-10.498053310278|-10.498053310278|-10.498053310278|-10.498053310278|-10.498053310278|-10.498053310278|||-10.498053310278|-10.731170334157|-10.736629915012|-10.736629915012|-10.776780550604|-10.776780550604|-10.776780550604|-10.776780550604|-10.776780550604|-10.80586718732|-10.89207447032|-10.90619424162|-11.312993296624|-11.502318793019|-11.502318793019|-11.502318793019|-11.502318793019|-11.502318793019|-11.502318793019|-11.72757634132|-11.837662856014|-11.837662856014|-11.837662856014|-11.891847151553|-12.973163624644|12.564431186926|12.564431186926|12.564431186926|12.564431186926|12.564431186926|12.564431186926
06305|1073664|/equities/notre-dame-intermedica-participacoe|BOVESPA/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM|37.979243150914|37.979243150914|37.872825387392|||37.872825387392|37.872825387392|37.872825387392|37.785663087242|37.785663087242|37.785663087242|37.785663087242|37.785663087242|37.785663087242|37.785663087242|37.785663087242|37.785663087242|36.900183632498|35.760759515371|35.36473143852|34.749145118795|33.833493542232|32.982217072953|32.132461812219|31.816063842314|31.816063842314|31.522485826655|31.522485826655|-33.066627156335|-33.066627156335|-33.066627156335|-33.066627156335|-33.066627156335|-33.596808260897|-33.727566421274|-33.758708963749|||-33.758708963749|-33.758708963749|-33.758708963749|||-33.758708963749|-33.758708963749|-33.758708963749|-33.838241376211|-33.857543933977|-34.033315645974|-35.25458793498|-35.25458793498|-35.342876008892|-35.517131445025|-35.517131445025|-35.581121800903|-35.581121800903|32.891144641125|32.891144641125|32.891144641125|32.891144641125|32.891144641125|32.891144641125|32.891144641125|32.891144641125|32.891144641125|32.891144641125||32.891144641125|32.891144641125|32.891144641125|32.891144641125|32.891144641125|32.891144641125|32.891144641125|32.125162000881|31.13240143483|-33.274360439859|-33.274360439859|-33.274360439859|-33.274360439859|-33.274360439859|-33.274360439859|-33.274360439859|-33.274360439859|-33.274360439859|-33.274360439859|-33.274360439859|-33.274360439859|-33.274360439859|-33.30040102279|-33.506605681518|-33.506605681518|-33.985549074982|-33.985549074982|-33.985549074982|-33.985549074982|-34.613390082092|-34.775232713864|-34.775232713864|-35.251370343286|-35.592634104709|-35.747928724267|33.329588646838|33.329588646838|33.329588646838|33.329588646838|33.329588646838|33.226763349053|32.429182270364|32.30922966592|32.30922966592|32.30922966592|32.30922966592|32.13969930667|32.139222756257|32.139222756257|32.139222756257|31.958469302868|-34.069511395417|-34.069511395417|-34.069511395417|-34.069511395417|-34.069511395417|-34.069511395417|-34.069511395417|-34.069511395417|-34.069511395417|-34.069511395417|-34.069511395417|-34.069511395417|-34.069511395417|-34.069511395417|-34.210482789104|-34.248261102522|-34.248261102522|-34.248261102522|-35.044399297331|-35.406554367911|-35.799265935552|-35.799265935552|-36.674183609896|33.587696168785|33.587696168785|33.587696168785|33.587696168785|33.587696168785|33.587696168785|33.527997650443|33.470272920007|33.470272920007|33.470272920007|33.470272920007|33.470272920007|33.470272920007|33.470272920007|33.470272920007|33.470272920007|33.470272920007|33.470272920007|33.470272920007|33.470272920007|33.382310840665|33.382310840665|33.309682661477|33.309682661477|33.309682661477|33.309682661477|33.309682661477|33.309682661477|33.309682661477|33.309682661477|33.309682661477|33.309682661477|33.309682661477|33.309682661477|33.309682661477||33.237981591162|32.919978019856|32.655281716981|32.655281716981|31.011425740629|-33.394519987216|-33.394519987216|-33.394519987216|-33.733296206104|-33.733296206104|-33.896786363168|-33.896786363168|-34.191192718253|-34.191192718253|-34.394822328074|-34.91011303529|-35.087192838555|-35.277826538804|-35.277826538804|-35.277826538804|-35.277826538804|-35.277826538804|-35.277826538804|-35.277826538804|-35.277826538804|-35.277826538804|-35.277826538804|-35.277826538804|-35.277826538804|-35.277826538804|-35.277826538804|-35.407440127564|-35.407440127564|-35.491717066825||-35.491717066825|-35.941906944977|-36.26378654558|-36.300318443318|-36.448134011184|-37.049424028881|-37.049424028881|||-37.094228568498|-37.094228568498|-37.729472070738|-37.828328033784|-37.828328033784|-38.591350445592|-39.337138159897|-39.608485945757|-40.507761593986|-41.051402220382|38.574263512987|38.574263512987|38.574263512987|38.512035170235|38.512035170235|38.512035170235|38.195037408049|37.781151607494|37.365170826361|37.201302172791|-39.843256227373|-39.843256227373|-39.843256227373|-39.843256227373|-39.843256227373|-39.843256227373|-39.843256227373|-40.22417475581|-40.249637888536|-40.598487534639|-40.703876140511
06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM|35.623350517551|35.623350517551|35.623350517551|||35.623350517551|35.623350517551|35.623350517551|35.623350517551|35.623350517551|35.623350517551|35.623350517551|35.623350517551|35.623350517551|35.623350517551|35.623350517551|35.623350517551|34.591498260807|33.580553775707|33.14172803658|32.424141584698|31.721822830111|31.087581948076|30.489535892047|30.319483213996|30.206092760933|29.902768997955|29.902768997955|-31.334685454585|-31.334685454585|-31.334685454585|-31.334685454585|-31.334685454585|-31.763539881417|-31.873778206109|-31.873778206109|||-31.873778206109|-31.873778206109|-31.873778206109|||-31.951152889489|-31.951152889489|-31.951152889489|-31.978198972453|-31.978198972453|-32.229061832151|31.046264199351|31.046264199351|31.046264199351|31.046264199351|31.046264199351|31.046264199351|31.046264199351|31.046264199351|31.046264199351|31.046264199351|31.046264199351|31.046264199351|31.046264199351|31.046264199351|31.046264199351|31.046264199351|31.046264199351||31.046264199351|31.046264199351|31.046264199351|31.046264199351|31.046264199351|31.046264199351|31.046264199351|30.46029295296|29.744214633775|-31.077414010637|-31.077414010637|-31.077414010637|-31.077414010637|-31.077414010637|-31.077414010637|-31.077414010637|-31.077414010637|-31.077414010637|-31.077414010637|-31.077414010637|-31.077414010637|-31.077414010637|-31.077414010637|-31.077414010637|-31.077414010637|-31.417127263406|-31.548096268727|-31.548096268727|-31.548096268727|-32.105107512025|-32.134021858556|-32.134021858556|-32.493912701456|30.955784728073|30.955784728073|30.955784728073|30.955784728073|30.955784728073|30.955784728073|30.955784728073|30.793649596133|30.244687553345|30.244687553345|30.244687553345|30.244687553345|30.244687553345|30.08632034295|29.96163005585|29.96163005585|29.923477805925|29.726973415203|-31.339186628296|-31.339186628296|-31.339186628296|-31.339186628296|-31.339186628296|-31.339186628296|-31.339186628296|-31.339186628296|-31.339186628296|-31.339186628296|-31.339186628296|-31.339186628296|-31.339186628296|-31.339186628296|-31.346106067648|-31.346106067648|-31.392676360507|-31.392676360507|-32.317017457109|-32.556131041956|-32.793474440766|-32.793474440766|-32.793474440766|31.006131702798|30.93554052207|30.93554052207|30.93554052207|30.93554052207|30.93554052207|30.833936838012|30.696892225373|30.696892225373|30.696892225373|30.696892225373|30.696892225373|30.696892225373|30.696892225373|30.696892225373|30.696892225373|30.696892225373|30.696892225373|30.696892225373|30.696892225373|30.690632525259|30.690632525259|30.690632525259|30.690632525259|30.690632525259|30.690632525259|30.690632525259|30.690632525259|30.690632525259|30.690632525259|30.690632525259|30.690632525259|30.690632525259|30.690632525259|30.690632525259||30.577368938453|30.444852629775|30.402163130111|30.402163130111|29.133516318342|-31.070176065676|-31.070176065676|-31.070176065676|-31.335217414953|-31.335217414953|-31.650700552789|-31.650700552789|-31.860830121972|-31.860830121972|-32.112783862195|-32.453135226658|-32.501247006976|-32.685757378036|-32.685757378036|-32.685757378036|-32.685757378036|-32.685757378036|-32.685757378036|-32.685757378036|-32.685757378036|-32.685757378036|-32.685757378036|-32.685757378036|-32.685757378036|-32.685757378036|-32.685757378036|-32.91473042004|-33.040812667131|-33.145323451065||-33.145323451065|-33.468136981353|-33.615153104315|-33.73294743592|-33.904386086535|-34.247680007021|-34.247680007021|||-34.247680007021|-34.247680007021|-34.726998976646|-34.991529899098|-34.991529899098|-35.517127625652|-35.974269885165|-36.134741379533|-36.731381709613|-37.144867057312|35.580447392858|35.580447392858|35.580447392858|35.580447392858|35.580447392858|35.580447392858|35.25049867144|34.857775470844|34.553082118687|34.343979979286|-36.571790859043|-36.571790859043|-36.571790859043|-36.571790859043|-36.571790859043|-36.571790859043|-36.571790859043|-36.769862883546|-36.769862883546|-37.103181142783|-37.145199955808
06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|50.275230481654|50.275230481654|49.092477880616|||48.486511481832|48.486511481832|48.486511481832|47.728630069201|47.728630069201|47.728630069201|47.728630069201|47.728630069201|47.728630069201|47.408448881825|47.408448881825|47.408448881825|45.963276645563|45.238639165982|44.229046823829|44.178939609892|42.953822856884|42.563136372015|41.670151270148|41.000723243551|40.837469287268|40.274590263091|40.274590263091|40.063434558139|39.623815912919|39.050351667092|38.643285092517|38.643285092517|38.643285092517|38.643285092517|38.643285092517|||38.532541178779|38.278376790236|37.37264190377|||37.09349076683|-39.99336046954|-39.99336046954|-39.99336046954|-39.99336046954|-39.99336046954|-39.99336046954|-39.99336046954|-39.99336046954|-39.99336046954|-39.99336046954|-39.99336046954|-39.99336046954|-39.99336046954|-39.99336046954|-39.99336046954|-39.99336046954|-40.025402649465|37.428972606665|37.428972606665|37.428972606665|37.428972606665|37.428972606665||37.428972606665|37.428972606665|37.428972606665|37.428972606665|37.265063841818|37.265063841818|37.265063841818|36.566738534502|36.238041375005|35.642267940137|34.541883130618|34.541883130618|34.541883130618|34.541883130618|34.541883130618|34.541883130618|34.541883130618|34.541883130618|34.480980815432|34.316091685319|-36.844166832044|-36.844166832044|-36.844166832044|-36.844166832044|-36.844166832044|-37.485739474908|-37.80748913621|-38.443878098054|-38.709308116219|-39.422421732202|-39.422421732202|-39.422421732202|-39.422421732202|-39.422421732202|-39.422421732202|-39.422421732202|-39.422421732202|-39.422421732202|-39.422421732202|-39.422421732202|-39.422421732202|-39.422421732202|-39.422421732202|-39.422421732202|-39.422421732202|-39.422421732202|-39.422421732202|-39.422421732202|-39.422421732202|-39.422421732202|-39.422421732202|-39.422421732202|-39.422421732202|-39.540469795084|-39.939410586728|-40.133735754416|-40.133735754416|-40.133735754416|-40.133735754416|-40.133735754416|-40.133735754416|-40.133735754416|-40.133735754416|-40.133735754416|-40.133735754416|-40.133735754416|-40.133735754416|-40.250819420733|-41.366463369703|-41.738850799507|-42.012054884109|-42.485993022871|-42.485993022871|-42.846106020557|-43.226227936863|-43.735809310408|-43.746454645232|-43.755504211933|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971|40.781624706971||40.781624706971|40.781624706971|40.781624706971|40.781624706971|39.804472639221|39.804472639221|39.273861675415|38.690956518554|38.371062408447|37.762053002251|37.762053002251|36.897101212594|36.897101212594|36.641852179982|36.641852179982|36.593170156985|36.458749133608|36.458749133608|36.458749133608|36.458749133608|36.458749133608|36.149717894153|35.692465878147|35.572739601818|35.308320717418|35.308320717418|34.908135418985|34.135707224843|-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246||-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|||-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|-38.253889549246|-41.294877251509|37.212720177309|37.212720177309|37.212720177309|37.212720177309|37.212720177309|36.660799527318|36.295514234402|36.295514234402|36.295514234402|36.295514234402|36.295514234402|36.295514234402|35.892794856868|-39.40731937403|-39.40731937403|-39.40731937403|-39.40731937403|-39.40731937403|-39.40731937403|-39.40731937403
06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP|-3.4480873071887|-3.4480873071887|-3.4480873071887|||-3.4480873071887|-3.4756525847357|-3.5735029482225|-3.656114395391|-3.7403329192613|-3.7403329192613|-3.7403329192613|-3.7403329192613|-3.7403329192613|-3.7403329192613|-3.7403329192613|-3.7403329192613|-3.7403329192613|-3.7403329192613|-3.7403329192613|-3.7403329192613|-3.7403329192613|-3.7403329192613|-3.7403329192613|-3.8403699198271|-3.9343000031075|-4.044087623449|-4.044087623449|-4.044087623449|-4.3045417852885|-4.4261576541802|-4.4323973665128|-4.444885930473|-4.511539840096|-4.6144886010155|-4.759966714466|||-4.759966714466|-4.759966714466|-4.759966714466|||-4.759966714466|-4.759966714466|-4.7815764920475|-4.7815764920475|-4.7815764920475|-4.7815764920475|-4.7815764920475|-4.7815764920475|-4.7815764920475|-4.7815764920475|-4.7815764920475|-4.7850850971277|-4.9858405938267|4.3489693025827|4.3227434798611|4.2141596922756|4.1179549307162|4.0243941777872|3.9771046631786|3.9340050742861|3.8521540119181|3.8521540119181|3.8521540119181||3.8521540119181|3.8521540119181|3.8521540119181|3.8521540119181|3.8521540119181|3.8521540119181|3.8521540119181|3.7512822630151|3.6847581071042|3.6541755511123|-3.8899789925901|-3.8899789925901|-3.8899789925901|-3.8899789925901|-3.8899789925901|-3.8899789925901|-3.8899789925901|-3.8899789925901|-3.8899789925901|-3.8899789925901|-3.8899789925901|-3.9024968605974|-3.9024968605974|-3.9024968605974|-3.9024968605974|-3.9024968605974|-3.9024968605974|-3.9024968605974|-3.9024968605974|-3.9313542143477|-3.9313542143477|-3.9515046826086|-3.9566718859895|-3.9851909791346|-4.0091010900466|-4.0433392131198|-4.0433392131198|-4.0433392131198|-4.0433392131198|-4.0433392131198|-4.0731546838933|-4.1285053049915|-4.1601404987483|-4.1601404987483|-4.1601404987483|-4.1601404987483|-4.1601404987483|-4.1601404987483|-4.1601404987483|-4.1912671418884|-4.225852300933|-4.2353915132979|-4.2469430441691|-4.2469430441691|-4.2469430441691|-4.2729899607664|-4.2729899607664|-4.2729899607664|-4.2729899607664|-4.2729899607664|-4.2838776865011|-4.2868299507882|-4.2868299507882|-4.2868299507882|-4.2868299507882|-4.3243578524974|-4.3243578524974|-4.3759530883793|-4.3832811759317|3.9432745835535|3.9432745835535|3.9432745835535|3.9432745835535|3.9432745835535|3.8897496220527|3.8230551080636|3.714505892852|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0465768641022|-4.0967521077821|-4.1347245647322|-4.2058050449039|-4.2381168532532|-4.2484630002094|-4.2760701459329|-4.3445222821148|-4.4055803447202|-4.4111322191293|-4.4111322191293|-4.4111322191293|-4.5051467051037|-4.5307185903664|-4.5741317819087||-4.5935446543355|-4.5935446543355|-4.5935446543355|-4.5935446543355|-4.6500497441446|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.6692968471565|-4.814728260765|4.1071387016251|4.1071387016251|4.1071387016251|4.1071387016251|4.1071387016251||4.1071387016251|4.1071387016251|4.0173763923594|3.8554183832748|-4.4567926375977|-4.4567926375977|-4.4567926375977|||-4.4959394028984|-4.4959394028984|-4.4959394028984|-4.4959394028984|-4.4959394028984|-4.4959394028984|-4.4959394028984|-4.509932550148|-4.5112130008557|-4.5112130008557|-4.5679944988602|-4.5679944988602|-4.5679944988602|-4.584438164644|-4.6477091926255|4.1125902798126|4.1125902798126|4.1125902798126|4.1125902798126|4.1125902798126|4.1125902798126|4.1125902798126|4.0539889497171|4.0144323952342|3.8988134471736|-4.443222457987|-4.443222457987|-4.443222457987|-4.443222457987|-4.443222457987|-4.443222457987
06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|2.08355962875|2.08355962875|-2.4584980544661|||-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|-2.4584980544661|||-2.4584980544661|-2.4584980544661|-2.4584980544661|||-2.4584980544661|-2.4584980544661|-2.4715218093145|-2.4715218093145|-2.4715218093145|-2.4715218093145|-2.4715218093145|-2.4715218093145|-2.4715218093145|-2.4715218093145|-2.4715218093145|-2.4715218093145|-2.4715218093145|-2.4715218093145|-2.4715218093145|-2.4715218093145|-2.4715218093145|-2.4715218093145|-2.4715218093145|-2.4916908372495|-2.5142328155185|-2.5142328155185|-2.5142328155185||-2.5808141377397|-2.6392379631408|-2.7360345568932|2.2880598787038|2.2880598787038|2.2880598787038|2.2880598787038|2.2880598787038|2.2880598787038|2.2880598787038|2.2880598787038|2.2880598787038|2.2880598787038|2.2880598787038|2.2880598787038|2.2880598787038|2.2880598787038|2.2674814437604|2.2674814437604|2.163856526785|2.163856526785|2.163856526785|2.1286431624342|2.1286431624342|2.1286431624342|2.1286431624342|2.1286431624342|2.1286431624342|2.1286431624342|2.1286431624342|2.1286431624342|2.1286431624342|2.1286431624342|2.1286431624342|2.1286431624342|2.1286431624342|2.1286431624342|2.1186951886784|2.1186951886784|2.0905495571957|2.0905495571957|2.0667215903452|1.9219130630682|1.903236547597|1.8758184683409|1.8442428257826|1.799158668823|1.7405045205514|1.7405045205514|1.7394494871475|1.7392059386769|1.7392059386769|1.7392059386769|1.7392059386769|1.6974511015194|1.6788345296932|1.6783142901439|1.6783142901439|1.6753491667662|1.6492768556712|1.6310960462797|1.6310960462797|1.6310960462797|1.6310960462797|1.6310960462797|1.6310960462797|1.6310960462797|1.6310960462797|1.5756623205331|1.5705117015668|1.5705117015668|1.5705117015668|1.5705117015668|1.5705117015668|1.5705117015668|-1.7964920204591|-1.7964920204591|-1.7964920204591|-1.7964920204591|-1.7964920204591|-1.7964920204591|-1.7964920204591|-1.8199911296049|-1.8552416156238|-1.8552416156238|-1.8552416156238|-1.8622117585245|-1.8622117585245|-1.9291241970662|-1.9556935724289|-1.9691039783724|-1.9793876668269|-1.9793876668269|-2.0026530248649|-2.0096144458461|-2.0146178478634|-2.0146178478634|-2.0146178478634|-2.0146178478634|-2.0146178478634|-2.0146178478634|-2.0146178478634|-2.0146178478634|-2.0146178478634|-2.0146178478634|-2.0146178478634|-2.0146178478634|-2.0146178478634|-2.0527973897629||-2.1164415288162|-2.1699350661914|-2.2344876425845|-2.2344876425845|1.9278363167061|1.9278363167061|1.9278363167061|1.9278363167061|1.9278363167061|1.9278363167061|1.9278363167061|1.9278363167061|1.9278363167061|1.9278363167061|1.9278363167061|1.9278363167061|1.9278363167061|1.9247829777704|1.9247829777704|1.9247829777704|1.9247829777704|1.9247829777704|1.9047588488246|1.899370508562|1.899370508562|1.899370508562|1.899370508562|1.899370508562|1.899370508562|1.899370508562|1.899370508562|1.899370508562|1.899370508562|1.899370508562||1.899370508562|1.899370508562|1.899370508562|1.899370508562|1.8566301005987|1.8566301005987|1.776811350044|||1.7186793758432|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0469337033234|-2.0580308796801|-2.0580308796801|-2.0580308796801|-2.0580308796801|-2.0580308796801|-2.0580308796801|-2.0580308796801|-2.0580308796801|-2.0580308796801|-2.0580308796801|-2.0580308796801|-2.0580308796801
06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|24.302758473918|24.302758473918|24.302758473918|||24.302758473918|24.302758473918|24.302758473918|23.913621446342|23.715134537717|23.460705982867|23.430342864847|23.430342864847|23.430342864847|23.332924762377|23.332924762377|23.332924762377|23.332924762377|23.332924762377|23.332924762377|23.332924762377|23.332924762377|23.332924762377|22.738178742532|22.738178742532|22.735198776594|22.536569663273|22.536569663273|22.536569663273|22.536569663273|22.536569663273|22.536569663273|22.536569663273|22.536569663273|22.274763772548|22.274763772548|||22.274763772548|22.274763772548|22.274763772548|||22.274763772548|22.274763772548|22.274763772548|22.274763772548|22.274763772548|22.274763772548|22.274763772548|21.993746013179|21.47161249585|21.47161249585|21.47161249585|21.47161249585|21.47161249585|21.47161249585|21.47161249585|21.193192846985|21.093565979381|21.093565979381|20.756376839103|20.754943506103|20.754943506103|20.754943506103|20.754943506103||20.754943506103|20.561308375311|20.398619430277|20.222722549144|20.008007861586|20.008007861586|19.687032224306|19.161110349903|18.477780603049|17.966455424616|17.966455424616|17.966455424616|17.966455424616|17.966455424616|17.863918762345|17.863918762345|17.863918762345|17.863918762345|17.439919450701|17.314040666664|17.314040666664|17.314040666664|17.147494322552|17.04302883865|16.98536534576|16.825568572993|16.618253626625|16.618253626625|16.618253626625|16.618253626625|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.450265613194|16.209521344254|16.209521344254|16.209521344254|16.209521344254|15.935292618087|15.542823359492|15.448714923862|15.448714923862|15.429169552812|15.429169552812|15.429169552812|15.335320147418|15.216062306245|15.216062306245|15.216062306245|14.908452244687|12.918387382216|12.45779049947|-14.326114683066|-14.326114683066|-14.642794004982|-14.776038929163|-14.787060991639|-14.787060991639|-14.787060991639|-14.787060991639|-14.787060991639|-14.787060991639|-14.787060991639|-14.787060991639|-14.787060991639|-14.800639169872|-15.007962193158|-15.110702583157|-15.241551263424|-15.414263576254|-15.414263576254|-15.414263576254|-15.414263576254|-15.414263576254|-15.414263576254|-15.414263576254|-15.414263576254|-15.414263576254|-15.414263576254|-15.414263576254|-15.414263576254|-15.414263576254|-15.414263576254||-15.414263576254|-15.414263576254|-15.503624909437|-15.615237599519|-15.617503228416|-15.617503228416|-15.617503228416|-15.617503228416|-15.617503228416|-15.617503228416|-15.617503228416|-15.617503228416|-16.066972112909|-16.06813059941|-16.196927029723|-16.21070986977|-16.21070986977|-16.21070986977|-16.21070986977|-16.405514637516|-16.405514637516|-16.497328722793|-16.870970951538|-17.283451171959|-17.455669345949|-17.892933993973|-18.0112282855|-18.0112282855|-18.218771204097|-19.133532984106|-19.49953008476|18.618912709146|18.618912709146|18.618912709146||18.618912709146|18.618912709146|18.618912709146|18.618912709146|18.618912709146|18.618912709146|18.618912709146|||18.618912709146|18.618912709146|18.618912709146|18.231246855953|17.923032034448|17.923032034448|17.406185988608|17.406185988608|17.406185988608|17.406185988608|17.406185988608|17.35956901777|17.35956901777|17.35956901777|17.35956901777|17.35956901777|17.35956901777|17.35956901777|17.35956901777|17.182729977902|17.17919462617|17.17919462617|17.079720056673|16.874447757028|-18.713592573815|-18.713592573815|-18.713592573815|-18.713592573815|-18.854866925007|-18.891016278156|-18.891016278156
06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH|40.44731284068|40.305838305906|40.305838305906|||40.305838305906|40.305838305906|40.305838305906|40.305838305906|40.305838305906|40.305838305906|40.305838305906|40.305838305906|40.305838305906|40.305838305906|40.305838305906|40.305838305906|40.305838305906|40.305838305906|39.988626229856|39.988626229856|-43.404663554798|-43.404663554798|-43.404663554798|-43.455387458843|-43.455387458843|-43.815985107469|-43.895537694347|-43.986152578341|-44.266000745417|-44.266000745417|-44.266000745417|-44.266000745417|-44.266000745417|-44.266000745417|-44.432225966588|||-44.55191651995|-44.814352901059|-44.945996494556|||-44.945996494556|-44.945996494556|-45.730048874603|-45.730048874603|-45.745559494025|-45.745559494025|-45.745559494025|-45.745559494025|43.506705610652|43.506705610652|43.506705610652|43.506705610652|43.506705610652|43.506705610652|-47.332262884576|-47.332262884576|-47.332262884576|-47.332262884576|-47.332262884576|-47.332262884576|-47.332262884576|-47.332262884576|-47.332262884576||44.705512773716|44.705512773716|44.705512773716|44.705512773716|44.705512773716|44.705512773716|44.705512773716|44.705512773716|44.705512773716|44.252789775225|41.124212149881|41.035199929784|41.035199929784|40.904108896862|40.677170895513|40.677170895513|40.357990510886|40.357990510886|39.963322171045|-42.110575508746|-42.110575508746|-42.110575508746|-42.110575508746|-42.110575508746|-42.110575508746|-42.110575508746|-42.110575508746|-42.110575508746|-42.116195069057|-42.799662866308|40.195372896576|40.195372896576|40.195372896576|40.195372896576|40.195372896576|40.195372896576|40.195372896576|39.670412413703|39.278896796795|39.278896796795|39.278896796795|39.278896796795|39.08294779883|39.08294779883|38.589504105362|38.167221977217|38.04087972851|37.597643854568|37.246287407636|37.246287407636|37.132042514534|37.132042514534|37.132042514534|37.132042514534|36.883380054601|36.795864030416|36.795864030416|36.795864030416|36.795864030416|36.327627946597|35.556784100612|35.556784100612|35.556784100612|35.556784100612|35.556784100612|35.556784100612|35.556784100612|35.556784100612|34.78254005123|34.409489649411|34.402824918277|34.402824918277|33.688693938263|33.385215266554|32.964127946792|-34.51103946788|-34.51103946788|-34.51103946788|-34.51103946788|-34.51103946788|-34.51103946788|-34.51103946788|-34.51103946788|-34.682821614024|-34.883690470321|-34.894099996999|-35.116779961536|-35.340865521905|-35.391517644985|-35.619009952444|-35.619009952444|-35.619009952444|-35.619009952444|-35.668899938683|-35.925443036931|-36.684938810024|-36.748266217612|-36.808073041067|-36.842003653144|-36.842003653144|-36.842003653144|-36.842003653144|-36.842003653144|-36.842003653144|-36.842003653144|-36.842003653144|-36.842003653144|-36.842003653144|-37.195559631559||34.870429949427|34.870429949427|34.870429949427|34.870429949427|34.870429949427|34.870429949427|34.870429949427|34.870429949427|34.870429949427|34.870429949427|34.870429949427|34.870429949427|34.870429949427|34.75270075761|34.708555803947|34.689203745853|34.689203745853|34.248560700959|33.75143430918|33.75143430918|33.351592362916|33.261214482558|33.121905048437|32.344893887912|32.037105404972|31.694559560483|31.001549826327|31.001549826327|31.001549826327|30.198943467342|29.733036148808|29.733036148808|29.733036148808|29.508928312485||29.322142722015|29.296270187039|28.97252284966|28.708913929838|28.198793869966|27.710881530967|27.437951007125|||27.437951007125|27.437951007125|27.10327923589|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805|-29.883736524805
06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM|15.081052489606|14.967568066464|14.967568066464|||14.967568066464|14.967568066464|14.785075243696|14.358417308313|14.033797197852|13.990243441423|13.990243441423|13.830263279027|13.830263279027|13.830263279027|13.830263279027|13.830263279027|13.830263279027|13.696403236462|13.403781753197|13.150312641611|-14.63392718896|-14.63392718896|-14.63392718896|-14.763807864815|-14.914230712951|-15.059145062831|-15.45905022452|-15.797833970627|-15.877424517282|-15.877424517282|-15.877424517282|-15.877424517282|-15.978326002277|-15.978326002277|-15.978326002277|||-16.017172423498|-16.017172423498|-16.017172423498|||-16.017172423498|-16.017172423498|-16.132671158849|-16.132671158849|-16.132671158849|-16.850745723578|15.335977489304|15.335977489304|15.335977489304|15.335977489304|15.335977489304|15.335977489304|15.335977489304|15.335977489304|15.160530335983|15.11062427618|15.11062427618|15.11062427618|15.081250043466|14.508611568427|-16.592698917094|-16.592698917094|-16.592698917094||-16.592698917094|-16.592698917094|-16.592698917094|15.276209380599|15.276209380599|15.001122206784|15.001122206784|14.679362093725|14.679362093725|14.679362093725|14.679362093725|14.679362093725|14.679362093725|14.679362093725|14.619900398111|14.619900398111|14.619900398111|14.619900398111|14.619900398111|14.619900398111|14.619900398111|14.619900398111|14.619900398111|14.619900398111|14.619900398111|14.619900398111|14.619900398111|14.619900398111|14.619900398111|14.619900398111|14.619900398111|14.619900398111|14.619900398111|14.619900398111|14.619900398111|14.619900398111|14.619900398111|14.236001099321|-15.632337186958|-15.632337186958|-15.632337186958|-15.632337186958|-15.632337186958|-15.632337186958|-15.632337186958|-15.632337186958|-15.632337186958|-15.632337186958|-15.632337186958|-15.632337186958|-15.632337186958|-15.632337186958|-15.632337186958|-15.632337186958|-15.632337186958|-15.632337186958|-15.682041696073|-15.908934861821|-15.958258153536|-15.958258153536|-15.958258153536|-16.184731432176|-16.328061176066|-16.328061176066|-16.328061176066|-16.843401565292|-17.136639701899|-17.136639701899|-17.136639701899|-17.136639701899|-17.136639701899|-17.136639701899|-17.136639701899|-17.831822143193|-17.950942080781|-17.950942080781|-17.950942080781|-17.950942080781|-17.950942080781|-17.950942080781|-18.076602239924|-18.150172831985|-18.150172831985|-18.150172831985|-18.150172831985|-18.150172831985|-18.150172831985|-18.177413863576|-18.178237087899|-18.643041645348|-18.670563217871|-18.670563217871|-18.670563217871|-18.670563217871|-18.836180577535|-19.215412843832|-19.215412843832|-19.215412843832|-19.215412843832|-19.215412843832|-19.215412843832|-19.215412843832|-19.215412843832|-19.215412843832|-19.215412843832|-19.215412843832|-19.299904121964|-19.304337675935|-19.771486794028||18.221053136185|18.221053136185|18.221053136185|18.221053136185|18.221053136185|18.221053136185|18.221053136185|18.221053136185|18.221053136185|18.221053136185|18.221053136185|17.700615367178|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-19.476826872874|-20.388876272248|18.05953531459|18.05953531459|18.05953531459|18.05953531459|18.05953531459||18.05953531459|18.05953531459|18.05953531459|18.05953531459|17.842261528472|17.709178102789|17.131309867764|||16.832011515194|16.731122659636|16.581248043856|16.271386728111|-17.939488644221|-17.939488644221|-17.939488644221|-17.939488644221|-17.939488644221|-17.939488644221|-17.939488644221|-17.939488644221|-17.939488644221|-17.979431835389|-18.545480003596|-18.694357990041|-18.694357990041|-18.877861562381|-18.877861562381|-18.877861562381|-18.877861562381|-18.877861562381|-18.877861562381|-18.877861562381|-18.877861562381|-18.877861562381|-18.877861562381|-18.879846006643|-18.8826235115|-18.8826235115|-18.8826235115
06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM|142.44823879137|142.44823879137|142.44823879137|||142.44823879137|142.44823879137|141.79860140366|137.8545547755|136.14420619604|136.14420619604|136.14420619604|136.14420619604|136.14420619604|132.74634547362|131.12511720986|131.12511720986|131.12511720986|131.12511720986|128.0012458202|127.2152700818|124.42641262615|-131.9062090589|-131.9062090589|-131.9062090589|-131.9062090589|-133.63912229553|-133.64736292114|-135.1826222975|-136.91803593709|-136.91803593709|-136.91803593709|-136.91803593709|-136.91803593709|-136.91803593709|-136.91803593709|||-136.91803593709|-136.91803593709|-136.91803593709|||-136.91803593709|-136.91803593709|-136.91803593709|-136.91803593709|-136.91803593709|-138.2969182675|127.89488632638|127.89488632638|127.89488632638|127.89488632638|127.89488632638|127.89488632638|127.89488632638|127.89488632638|127.513879908|127.22502934522|127.22502934522|127.22502934522|127.22502934522|127.01756278326|127.01756278326|127.01756278326|127.01756278326||127.01756278326|127.01756278326|127.01756278326|127.01756278326|126.12629860032|124.46551861353|123.91142268911|123.91142268911|123.75673821255|123.75673821255|121.56382786217|120.58202782144|119.63032108402|119.19689880033|119.19689880033|119.19689880033|119.19689880033|119.19689880033|118.78348218754|-124.53167872397|-124.53167872397|-124.53167872397|-124.53167872397|-124.53167872397|-124.53167872397|-124.53167872397|-124.53167872397|-124.53167872397|-124.77768998641|-125.20609140946|-126.13297282936|118.37249455592|118.37249455592|118.37249455592|118.37249455592|118.37249455592|118.37249455592|117.84870032216|117.84870032216|117.84870032216|117.84870032216|117.73003767483|117.73003767483|117.73003767483|115.63589730255|114.3023692766|114.16149248497|114.16149248497|113.21541522923|113.21541522923|112.41238210161|112.41238210161|112.09660379047|111.06360416009|108.92136865889|108.92136865889|108.92136865889|108.92136865889|108.92136865889|107.77105613589|107.15524390265|107.15524390265|107.15524390265|107.15524390265|107.15524390265|107.15524390265|107.15524390265|107.15524390265|107.15524390265|107.15524390265|107.15524390265|105.65469554315|-108.26443522648|-108.26443522648|-108.26443522648|-108.26443522648|-108.26443522648|-108.26443522648|-108.26443522648|-108.26443522648|-108.26443522648|-108.26443522648|-108.26443522648|-110.05279162941|-110.44485350248|-111.17365509269|-111.62228718801|-111.62228718801|-112.61104012643|-112.70292813181|-112.70292813181|-112.70292813181|-112.92270148462|-113.4084589828|-113.4084589828|108.00416854483|108.00416854483|108.00416854483|108.00416854483|108.00416854483|108.00416854483|108.00416854483|106.95422030619|106.95422030619|106.95422030619|106.95422030619|106.95422030619|106.95422030619|106.95422030619||106.95422030619|106.95422030619|106.95422030619|106.95422030619|106.95422030619|106.95422030619|106.95422030619|106.95422030619|106.95422030619|106.95422030619|106.95422030619|106.95422030619|106.95422030619|106.95422030619|106.95422030619|106.95422030619|106.95422030619|106.32070056214|106.32070056214|106.32070056214|106.32070056214|105.60400399863|105.60400399863|105.60400399863|105.60400399863|105.60400399863|105.60400399863|105.60400399863|105.60400399863|105.60400399863|103.5225589507|102.90062626128|102.00690490145|101.94527638111||101.21212146187|100.27390530269|99.968786585776|99.591364503401|98.318474054886|95.932338980119|93.771593176966|||92.832063131471|92.818977909494|92.818977909494|92.391606416094|90.804647964226|89.472720914883|89.472720914883|89.472720914883|89.472720914883|89.472720914883|89.472720914883|89.126554224944|89.126554224944|89.126554224944|89.126554224944|88.984232714945|88.064324761309|88.064324761309|88.064324761309|88.064324761309|88.064324761309|87.311925465175|86.207120213584|85.619069931326|-92.4742986012|-92.4742986012|-92.4742986012|-92.4742986012|-92.4742986012|-92.4742986012|-92.4742986012
06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM|-37.111371067399|-37.111371067399|-37.111371067399|||-37.111371067399|-37.111371067399|-37.111371067399|-37.111371067399|-37.111371067399|-37.111371067399|34.451585354357|34.451585354357|34.451585354357|34.451585354357|34.451585354357|34.451585354357|34.313427569633|33.818252592358|33.109726196166|33.000804960326|32.549784196302|31.891421088631|31.891421088631|31.891421088631|31.891421088631|31.891421088631|31.891421088631|31.891421088631|31.891421088631|31.891421088631|31.891421088631|31.891421088631|31.891421088631|31.505622001738|31.505622001738|||31.505622001738|31.505622001738|31.505622001738|||30.8801351082|-33.771398373641|-33.771398373641|-33.771398373641|-33.771398373641|-34.241723973495|-34.241723973495|-34.241723973495|-34.241723973495|-34.389692155235|-34.742990219718|-35.485545807553|32.909881567424|32.909881567424|32.728756983485|32.709274724631|32.709274724631|32.709274724631|32.478636904457|32.130152353422|31.751541488031|31.751541488031|31.751541488031||31.751541488031|31.751541488031|31.751541488031|31.751541488031|31.619490906772|31.416101346609|30.946779341827|30.698643255377|30.496163839352|30.496163839352|29.987404816959|29.743783413937|29.40142635457|28.912139936203|28.338197255716|28.338197255716|27.70577412246|27.59086047939|27.233178899592|-28.90283429233|-28.90283429233|-28.90283429233|-28.90283429233|-28.90283429233|-28.90283429233|-28.90283429233|-29.069072904496|-29.577858808204|-29.818990041097|27.830944926098|27.830944926098|27.830944926098|27.830944926098|27.830944926098|27.830944926098|27.830944926098|27.830944926098|27.830944926098|27.551192402138|27.551192402138|27.551192402138|27.551192402138|27.551192402138|27.551192402138|27.525213903071|27.300793641013|27.269198581651|27.269198581651|27.269198581651|27.269198581651|27.107442508224|27.055361907281|27.055361907281|26.979291245449|26.652397517532|26.652397517532|26.652397517532|26.652397517532|26.558219463925|26.329133280229|-27.95852051151|-27.95852051151|-27.95852051151|-27.95852051151|-27.95852051151|-27.95852051151|-27.95852051151|-27.95852051151|-27.95852051151|-27.95852051151|-27.95852051151|-27.95852051151|-27.95852051151|-27.95852051151|-27.95852051151|-27.95852051151|-27.95852051151|-27.95852051151|-27.95852051151|-27.95852051151|-27.95852051151|-28.074182668634|-28.074182668634|-28.074182668634|-28.074182668634|-28.103372839876|-28.103372839876|-28.254304015844|-28.817029750115|-28.817029750115|-28.817029750115|-28.817029750115|-28.817029750115|-29.201279838622|-29.967831938068|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143||28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.541852331143|28.363328254737|28.363328254737|28.363328254737|28.211475889459|27.721639042182|27.523258044743|27.523258044743|26.991399052434|26.744976758855|26.744976758855|26.744976758855|26.744976758855||26.526268358458|26.526268358458|26.037520059202|25.788354697331|25.668506886334|25.668506886334|25.668506886334|||25.668506886334|25.668506886334|25.668506886334|25.668506886334|25.668506886334|25.668506886334|25.668506886334|25.668506886334|25.668506886334|25.668506886334|25.668506886334|25.668506886334|25.668506886334|25.668506886334|25.668506886334|25.528897260925|25.462663093431|25.221847868874|24.989222705268|24.989222705268|24.989222705268|24.989222705268|24.871915062162|24.541016799313|-26.74135609045|-26.74135609045|-26.74135609045|-27.037073919615|-27.037073919615|-27.037073919615|-27.037073919615
06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP|8.6867775222346|8.6867775222346|8.6867775222346|||8.6867775222346|8.6867775222346|8.1441975987272|7.8836713716391|7.8836713716391|7.8836713716391|7.8836713716391|7.8836713716391|7.8836713716391|7.8480816923383|7.8480816923383|7.8480816923383|7.8478684516751|7.601520760413|7.1544673261333|7.0460751649725|-8.0402024942707|-8.0402024942707|-8.0402024942707|-8.0402024942707|-8.0402024942707|-8.0402024942707|-8.0402024942707|-8.0402024942707|-8.0402024942707|-8.0402024942707|-8.0402024942707|-8.0402024942707|-8.0402024942707|-8.0402024942707|-8.0402024942707|||-8.1092813199036|-8.1092813199036|-8.1564238540854|||-8.1741032355761|-8.1741032355761|-8.3023371689557|-8.4225968512163|-8.6895520855173|-9.0045023416131|-9.2026096850387|-9.2026096850387|-9.2026096850387|-9.346232735421|-9.3669256494065|-9.764917193256|-10.282129829021|-10.375098932049|-10.375098932049|9.1516180783081|9.1516180783081|9.1516180783081|9.1516180783081|8.725686579895|8.7188030965745|8.7188030965745|8.7188030965745||8.7188030965745|8.7188030965745|8.7188030965745|8.6628428927689|8.6628428927689|8.6353811678653|8.4620899555159|8.1350996623517|-9.0964254111395|-9.0964254111395|-9.0964254111395|-9.0964254111395|-9.0964254111395|-9.0964254111395|-9.0964254111395|-9.0964254111395|-9.0964254111395|-9.0964254111395|-9.0964254111395|-9.0964254111395|-9.0964254111395|-9.1074935269684|-9.1074935269684|-9.1074935269684|-9.1074935269684|-9.1074935269684|-9.1074935269684|-9.1699932231209|-9.2288812678943|-9.5220896979051|-9.6834332964903|-9.7527031393058|-9.9085594251428|-10.113955294057|-10.255505653403|-10.326822406867|-10.326822406867|-10.326822406867|-10.326822406867|-10.33202550899|9.5108237130647|9.5108237130647|9.5108237130647|9.5108237130647|9.5108237130647|9.5108237130647|9.5108237130647|9.5108237130647|9.5108237130647|9.5108237130647|9.5108237130647|9.5108237130647|9.5108237130647|9.5108237130647|9.5108237130647|9.5108237130647|9.5108237130647|9.5108237130647|9.4536929509381|-10.483688808611|-10.483688808611|-10.483688808611|-10.483688808611|-10.483688808611|-10.483688808611|-10.483688808611|-10.483688808611|-10.483688808611|-10.483688808611|-10.483688808611|-10.483688808611|-10.483688808611|-10.483688808611|-10.483688808611|-10.483688808611|-10.483688808611|-10.483688808611|-10.483688808611|-10.483688808611|-10.483688808611|-10.483688808611|-10.483688808611|-10.550245692115|-10.550245692115|-10.550245692115|-10.695920964059|-10.695920964059|-10.817134455373|-10.927927365491|-10.98385165577|-10.98385165577|-10.98385165577|-10.98385165577|-11.230946470685|-11.378829136367|-11.529388639655|-11.529388639655|-11.529388639655|-11.642269908311|-11.642269908311|-11.888600318514|10.258925955702|10.258925955702|10.258925955702|10.258925955702|10.258925955702|10.258925955702|10.258925955702|10.258925955702||10.258925955702|10.258925955702|10.258925955702|10.258925955702|10.258925955702|10.258925955702|10.258925955702|10.258925955702|10.258925955702|10.258925955702|10.258925955702|10.234361747028|10.014291025004|9.9438415912412|9.9438415912412|9.9438415912412|9.7526018252663|8.9462244897741|8.8941654224035|8.8941654224035|8.7910638149378|8.7910638149378|8.7910638149378|8.6267190453675|8.6267190453675|8.6267190453675|8.6267190453675|8.6267190453675|8.6267190453675|8.4491320712993|8.1305205183237|8.1305205183237|8.1305205183237|8.1305205183237||8.1305205183237|8.1305205183237|8.0850234381589|8.0560301003889|7.7724469169462|7.4401593721006|7.1242766515567|||7.1242766515567|7.1242766515567|7.1242766515567|7.1242766515567|7.020129850812|7.020129850812|7.020129850812|7.020129850812|7.020129850812|7.020129850812|7.020129850812|7.0076231188766|7.0076231188766|7.0076231188766|7.0076231188766|7.0076231188766|6.7588558956419|6.7588558956419|6.6989577518611|6.6989577518611|6.6671082103582|6.6671082103582|6.6049482248855|6.6049482248855|6.2966090730641|-7.4814784594917|-7.4814784594917|-7.4814784594917|-7.4814784594917|-7.4814784594917|-7.4814784594917
06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM|-9.9481769660822|-9.9481769660822|-10.163427783103|||-10.163427783103|-10.823808353312|9.380249636842|9.380249636842|9.380249636842|9.380249636842|9.380249636842|9.380249636842|9.380249636842|9.380249636842|9.380249636842|9.380249636842|9.380249636842|8.9151137154219|8.9151137154219|8.9151137154219|8.9151137154219|8.9151137154219|8.9151137154219|8.9151137154219|8.9151137154219|8.9151137154219|8.9151137154219|8.8519945547084|8.8519945547084|8.8519945547084|8.579993504628|8.5067587463539|8.5067587463539|8.5067587463539|8.5067587463539|||8.5067587463539|8.5067587463539|8.5067587463539|||8.5067587463539|8.5067587463539|8.5067587463539|8.5067587463539|8.5067587463539|8.5067587463539|8.5067587463539|8.5067587463539|8.4902877375463|8.2914310081115|8.2042841503762|8.2042841503762|8.2042841503762|8.2042841503762|7.9892048382917|-8.9714843725558|-8.9714843725558|-8.9714843725558|-8.9714843725558|-8.9714843725558|-8.9714843725558|-8.9714843725558|-8.9714843725558||-9.0960935989349|-9.1723259201016|-9.3106235934007|-9.3106235934007|-9.3106235934007|-9.3106235934007|-9.3106235934007|-9.3106235934007|-9.3768038167675|8.4672535577817|8.4672535577817|8.4672535577817|8.4672535577817|8.431948096598|8.3549423825353|8.299380369938|8.0876454467647|7.9214139714498|7.9214139714498|7.8143490436627|7.750943409398|7.6943818584579|7.6478800391483|7.6478800391483|7.6478800391483|7.6478800391483|7.6478800391483|7.6478800391483|7.6478800391483|7.6478800391483|7.6478800391483|7.6478800391483|7.5987547873709|7.3892431220585|7.3892431220585|7.3892431220585|7.3892431220585|7.3892431220585|7.3892431220585|7.3892431220585|7.3892431220585|7.3892431220585|7.3892431220585|7.3892431220585|7.3892431220585|7.3892431220585|7.188603105498|7.1482809293828|7.1482809293828|7.1482809293828|7.1482809293828|7.1482809293828|7.0964230153915|6.970470279892|6.8405227334849|6.8403374907228|6.8403374907228|6.8403374907228|6.8403374907228|6.8403374907228|-7.68155539588|-7.68155539588|-7.68155539588|-7.68155539588|-7.68155539588|-7.7022839713523|-7.8315210473812|-7.8315210473812|-7.8315210473812|-8.0844676905513|-8.2956453004044|-8.2956453004044|-8.2956453004044|-8.2956453004044|-8.2956453004044|-8.3484948386265|-8.4627721298087|-8.6541910158648|-8.7905446142637|7.6889737093306|7.6889737093306|7.6889737093306|7.6889737093306|7.6889737093306|7.6889737093306|7.5449709322559|7.3980837430718|7.3980837430718|7.3980837430718|7.3980837430718|7.3980837430718|7.3980837430718|7.3980837430718|7.3980837430718|7.3980837430718|7.3980837430718|7.3980837430718|7.3549804498828|7.3549804498828|7.2299780106188|-8.2173112410527|-8.2173112410527|-8.2409011543042|-8.2598902848303|-8.3043707303721|-8.3043707303721|-8.5720784324759|-8.6278650118636|-8.9048500407323||-9.0123698813303|-9.0123698813303|-9.0123698813303|-9.0123698813303|-9.0925548999791|-9.0925548999791|-9.0925548999791|-9.0925548999791|-9.1628384556246|-9.2355261312689|-9.2355261312689|-9.2355261312689|-9.2683625206644|-9.4387360132728|-9.7552620610698|-9.7591802501131|8.674576045715|8.674576045715|8.674576045715|8.674576045715|8.674576045715|8.674576045715|8.674576045715|8.674576045715|8.674576045715|8.674576045715|8.674576045715|8.674576045715|8.674576045715|8.674576045715|-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.4478282054905||-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.4478282054905|||-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.4478282054905|-9.9920311592954|8.899568410964|8.899568410964|8.899568410964|8.899568410964|8.899568410964|8.8439649964386|8.833545083371|8.833545083371|8.833545083371|8.833545083371|8.833545083371|8.833545083371|8.833545083371|8.3333831038377|7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627|7.9921328831627
06318|18786|/equities/sul-america-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM|53.16640592323|53.16640592323|53.16640592323|||53.16640592323|52.806563544122|50.538402318786|-52.767043418327|-52.767043418327|-52.767043418327|-52.767043418327|-52.767043418327|-52.767043418327|-52.767043418327|49.180474866902|49.180474866902|49.180474866902|49.180474866902|49.180474866902|49.180474866902|49.180474866902|48.890335864656|48.890335864656|48.890335864656|48.890335864656|48.890335864656|48.44148192895|48.372587401639|48.372587401639|48.372587401639|48.372587401639|48.372587401639|48.372587401639|48.372587401639|48.372587401639|||48.031207198314|47.944117566404|47.82235259078|||47.82235259078|47.82235259078|47.82235259078|46.225008848222|-51.383801639445|-51.383801639445|-51.383801639445|-52.030040092344|48.054012269974|48.054012269974|48.054012269974|47.877668086393|47.877668086393|46.996854455056|-49.428035291164|-49.428035291164|-49.428035291164|-49.428035291164|-49.428035291164|-49.428035291164|-49.428035291164|-49.428035291164|-49.428035291164||-49.428035291164|-49.428035291164|-49.428035291164|-49.428035291164|-49.428035291164|-49.428035291164|-49.428035291164|-49.924070548637|-49.924070548637|-49.924070548637|-49.924070548637|-49.924070548637|-49.924070548637|-49.924070548637|-49.924070548637|-49.924070548637|-49.924070548637|-49.924070548637|-49.924070548637|-49.924070548637|-49.924070548637|-49.924070548637|-50.163412517556|-50.207546238851|-50.207546238851|-50.376717466724|-50.854685777439|-50.875929318029|-50.875929318029|-50.875929318029|-51.446586885009|-51.909313776827|-51.909313776827|-51.909313776827|-51.909313776827|-51.909313776827|-51.909313776827|-51.909313776827|-52.487262792352|-52.487262792352|-52.487262792352|-53.040077715453|-53.040077715453|-53.245243230493|-53.245243230493|-53.245243230493|-53.245243230493|-53.245243230493|-53.930827846164|50.765139739403|50.765139739403|50.765139739403|50.765139739403|50.765139739403|50.765139739403|50.765139739403|50.765139739403|50.765139739403|50.765139739403|50.765139739403|50.765139739403|50.765139739403|50.765139739403|50.755131178276|50.755131178276|50.755131178276|50.755131178276|50.755131178276|50.755131178276|50.755131178276|50.755131178276|50.755131178276|50.755131178276|50.755131178276|50.254032802998|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.601512844193|-52.836683837162|-53.045759615618|-53.562509149664|-53.854175121018|-53.854175121018|-53.854175121018|-53.854175121018|-53.854175121018|51.111054830402|51.111054830402|51.111054830402|51.111054830402|51.111054830402|51.111054830402|51.111054830402||51.111054830402|51.111054830402|51.111054830402|51.111054830402|49.971754468968|49.971754468968|49.971754468968|49.836979753061|49.836979753061|-53.277633718236|-53.277633718236|-53.277633718236|-53.277633718236|-53.550149762612|50.003504804909|50.003504804909|50.003504804909|50.003504804909|50.003504804909|50.003504804909|49.763776660438|49.763776660438|49.763776660438|49.763776660438|49.679195272123|-53.457634993673|-53.457634993673|-53.457634993673|-53.457634993673|-53.457634993673|-53.457634993673|-53.457634993673|-53.457634993673|-53.457634993673||-53.507926804358|-54.053807848619|-54.205549974193|-54.205549974193|-54.205549974193|-54.205549974193|-54.205549974193|||-54.205549974193|-54.205549974193|-54.205549974193|-54.205549974193|-54.205549974193|-54.205549974193|-54.205549974193|-54.205549974193|-54.205549974193|-54.205549974193|-55.491721015231|-56.415801000877|-56.43033658165|-56.475373810069|-56.846431151688|-56.846431151688|-56.846431151688|-57.245479574534|-57.56476320459|-57.56476320459|-57.56476320459|-57.56476320459|-57.56476320459|-57.56476320459|-57.56476320459|-57.868070752902|-58.415076740896|-58.65281229145|-58.65281229145|-58.65281229145|-58.873121792813
06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|41.591720496361|41.110798635687|41.051845391217|||41.051845391217|41.051845391217|40.938286491147|40.938286491147|40.938286491147|40.938286491147|40.938286491147|40.938286491147|40.938286491147|40.938286491147|40.938286491147|40.938286491147|40.938286491147|40.938286491147|39.959204669255|39.674674135069|39.027970532156|-42.119715102283|-42.119715102283|-42.119715102283|-42.243572217191|-42.317804102501|-42.317804102501|-42.50144826527|-42.839942737372|-43.260301242696|-43.260301242696|-43.260301242696|-43.260301242696|-43.260301242696|-43.260301242696|||-43.260301242696|-43.260301242696|-43.260301242696|||-43.260301242696|-43.260301242696|-43.260301242696|-43.260301242696|-43.792557436479|-44.325855578685|-44.325855578685|-44.325855578685|-44.325855578685|-44.325855578685|-44.325855578685|-44.421857856557|-44.421857856557|41.781840276813|41.781840276813|41.781840276813|41.781840276813|41.781840276813|41.781840276813|41.781840276813|41.781840276813|41.781840276813|41.781840276813||41.781840276813|41.781840276813|41.617046303325|41.494819794289|41.106805335804|41.020360429336|38.796934188791|38.545711757971|38.545711757971|38.545711757971|38.024124200955|37.317359562069|36.709289995994|36.603099258041|36.482890455034|36.479878257939|36.188197691385|35.848553109107|35.576233162908|35.576233162908|35.576233162908|35.576233162908|35.576233162908|35.576233162908|35.576233162908|35.576233162908|35.576233162908|35.576233162908|35.576233162908|35.576233162908|35.576233162908|35.576233162908|35.576233162908|35.576233162908|35.576233162908|35.576233162908|35.576233162908|35.389704243373|35.054115419069|34.935126971844|34.811252275709|34.710835844945|34.437038640922|34.415042908926|34.283380755605|34.215422375138|33.932692562138|33.682974238502|33.682974238502|33.682974238502|33.610526609538|33.491699866452|33.491699866452|33.352150994216|33.352150994216|33.352150994216|33.352150994216|33.352150994216|33.352150994216|33.20739076499|32.898766813056|32.639188458938|-34.085153756545|-34.085153756545|-34.085153756545|-34.085153756545|-34.085153756545|-34.085153756545|-34.085153756545|-34.085153756545|-34.085153756545|-34.609574196522|-34.805106424567|-34.805106424567|-34.805106424567|-34.805106424567|-34.805106424567|-34.805106424567|-34.805106424567|-34.805106424567|-34.805106424567|-34.805106424567|-34.891786230137|-34.910324532724|-34.910324532724|-34.910324532724|-34.910324532724|-34.910324532724|-34.910324532724|-34.910324532724|-35.018694196516|-35.159660218351|-35.232955798168|-35.353839936807|-35.5848207109|-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402||-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402|-35.699803373402|-35.897002137574|-36.051731502167|-36.051731502167|34.369998003614|34.369998003614|34.369998003614|34.369998003614|34.369998003614|34.369998003614|34.369998003614|34.369998003614|34.369998003614|33.924996934083|33.822120185892|33.822120185892|33.822120185892|33.822120185892|33.798282675648|33.798282675648|33.798282675648|33.798282675648|33.798282675648|33.798282675648|33.798282675648|33.798282675648|33.798282675648|33.798282675648|33.798282675648|33.798282675648||33.630403277197|33.630403277197|33.368523859226|33.345346105588|33.239608828489|33.239608828489|33.239608828489|||33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.239608828489|33.055121810639|33.050273880797|33.050273880797|32.79697013943|32.445522690797|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322|-33.722171555322
06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH|38.616849977333|38.616849977333|38.616849977333|||38.616849977333|38.616849977333|38.616849977333|37.430944741388|36.478827490432|36.100918255495|35.871020487334|35.459467547233|35.307742482087|35.082491324634|34.977767121229|34.963075359038|34.953972400748|34.724412244253|34.198792238691|33.894767094165|32.763075829115|-34.693015643318|-34.693015643318|-34.693015643318|-34.770663547644|-34.770663547644|-34.770663547644|-34.770663547644|-34.770663547644|-34.770663547644|-34.770663547644|-34.770663547644|-34.770663547644|-34.770663547644|-34.770663547644|||-34.770663547644|-34.770663547644|-34.770663547644|||-34.770663547644|-34.869028197536|-35.061191793345|-35.061191793345|-35.061191793345|-35.659929622402|33.171062612193|33.171062612193|33.171062612193|33.171062612193|33.171062612193|33.171062612193|33.171062612193|33.171062612193|33.171062612193|33.171062612193|33.171062612193|33.171062612193|33.062292681422|32.820881960884|32.703968443954|32.703968443954|32.703968443954||32.703968443954|32.703968443954|32.703968443954|32.703968443954|32.550023485216|32.550023485216|31.609469759236|-34.42704214965|-34.42704214965|-34.42704214965|-34.42704214965|-34.42704214965|-34.42704214965|-35.478380573179|32.871089398505|32.871089398505|32.871089398505|32.871089398505|32.049925949443|-33.835350977496|-33.835350977496|-33.835350977496|-33.835350977496|-33.835350977496|-33.835350977496|-33.835350977496|-33.835350977496|-33.874669943187|-33.874669943187|-33.874669943187|-33.874669943187|-34.235189342867|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.850954099131|32.756353638385|32.259645751024|32.001079704173|32.001079704173|31.863475530981|31.863475530981|31.281031668992|31.281031668992|31.281031668992|31.281031668992|31.281031668992|30.901521427655|30.901521427655|30.685023554192|-32.3928169738|-32.3928169738|-32.3928169738|-32.3928169738|-32.3928169738|-32.3928169738|-32.3928169738|-32.395432367729|-32.395432367729|-32.395432367729|-32.499416235207|30.454452599107|30.454452599107|30.454452599107|30.454452599107|30.454452599107|30.454452599107|30.454452599107|30.454452599107|30.454452599107|30.454452599107|30.454452599107|30.278834966618|29.803151505742|29.223501834112|29.047224425428|28.693254222507|28.693254222507|28.693254222507|28.693254222507|28.693254222507|28.422531911659|28.305583470842||28.305583470842|28.305583470842|28.305583470842|27.742314331819|27.700905050491|27.520025863566|27.520025863566|27.520025863566|27.520025863566|27.520025863566|27.520025863566|27.343918206866|27.169908923766|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|26.466630386971|25.912366575293|25.594296237155|25.509217867503||25.461352808883|25.37316860933|25.047554531447|25.047554531447|25.005060026769|24.597843829928|24.040077596576|||24.040077596576|24.040077596576|24.040077596576|24.040077596576|24.040077596576|24.040077596576|24.040077596576|24.040077596576|24.040077596576|24.040077596576|24.040077596576|23.940085735222|23.736248867687|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461|-26.024473432461
06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|25.55179369085|25.55179369085|25.55179369085|||25.55179369085|25.55179369085|25.311992773667|24.392770380063|23.911967377181|23.591074630414|23.251749114631|23.180944572992|23.180944572992|23.180944572992|23.180944572992|23.180944572992|22.95716077653|22.828511787426|22.485568974825|22.376742652624|22.193879814758|22.193879814758|21.769310549248|21.411456509154|21.306619136114|21.236243001376|-23.004111797686|-23.004111797686|-23.004111797686|-23.004111797686|-23.004111797686|-23.004111797686|-23.004111797686|-23.004111797686|-23.004111797686|||-23.063076184605|-23.063076184605|-23.063076184605|||-23.382307766118|-23.416851836485|-23.416885303173|-23.455191531351|-23.692821518769|-23.977638792318|-24.436245785071|-25.084091462375|-25.08877498623|-25.08877498623|-25.08877498623|-25.244749938076|-25.389722941788|23.77652272222|23.77652272222|23.77652272222|23.77652272222|23.77652272222|23.77652272222|23.77652272222|23.77652272222|23.77652272222|23.77652272222||23.77652272222|23.77652272222|23.77652272222|23.77652272222|23.77652272222|23.77652272222|23.77652272222|23.77652272222|23.77652272222|23.77652272222|23.77652272222|23.77652272222|23.77652272222|23.77652272222|23.77652272222|23.77652272222|23.77652272222|23.497247473372|23.094163223519|22.579626397307|22.476778034559|22.476778034559|22.476778034559|22.454266995668|22.454266995668|22.454266995668|22.454266995668|22.454266995668|22.454266995668|22.454266995668|22.454266995668|22.454266995668|22.454266995668|22.41481114633|22.41481114633|22.41481114633|22.41481114633|22.093123661226|21.912677607818|21.912677607818|21.912677607818|21.912677607818|21.912677607818|21.912677607818|21.763594314908|21.763594314908|21.763594314908|21.763594314908|21.763594314908|21.763594314908|21.763594314908|21.763594314908|21.763594314908|21.763594314908|21.763594314908|21.763594314908|21.763594314908|21.763594314908|21.763594314908|21.763594314908|21.634747060551|21.634747060551|21.40916255714|21.244625873053|21.085478165573|21.085478165573|21.085478165573|21.085478165573|21.085478165573|21.085478165573|21.085478165573|21.085478165573|21.085478165573|20.68053123998|20.447811789505|20.204790745833|20.096434551983|19.671593832207|-21.04317865065|-21.04317865065|-21.04317865065|-21.04317865065|-21.14464346227|-21.166818763701|-21.166818763701|-21.214044625989|-21.463536959479|-21.720332178352|-21.968745479846|-22.302494112942|-22.539438318647|-22.557454973873|-22.557454973873|20.929670084337|20.929670084337|20.929670084337|20.929670084337|20.929670084337|20.929670084337|20.68963266834|20.415720851141|20.415720851141|19.937467158854|19.87804546563|19.87804546563|19.87804546563|19.87804546563|19.812273345702|19.768082020805||19.710091350394|19.443433918244|19.417148128357|19.33617058017|19.33617058017|19.032967357924|18.870244157363|18.870244157363|18.870244157363|18.870244157363|18.870244157363|18.545385664395|18.545385664395|18.545385664395|18.545385664395|18.545385664395|18.545385664395|18.545385664395|18.545385664395|18.545385664395|18.545385664395|18.545385664395|18.545385664395|18.545385664395|18.545385664395|18.545385664395|18.545385664395|18.545385664395|18.545385664395|18.545385664395|18.545385664395|17.739552411427|17.639345147305|17.639345147305||17.639345147305|17.507970149974|17.385737427583|17.233913325061|17.131470678901|16.7973620082|16.635924090396|||16.389745223799|16.291292476101|16.291292476101|16.291292476101|16.291292476101|16.291292476101|16.291292476101|16.291292476101|16.291292476101|16.291292476101|16.291292476101|16.044909900474|15.822235153834|15.683529481534|15.678625858762|15.529982236732|15.382003841255|-16.385647259474|-16.385647259474|-16.385647259474|-16.385647259474|-16.385647259474|-16.385647259474|-16.385647259474|-16.385647259474|-16.385647259474|-16.385647259474|-16.385647259474|-16.385647259474|-16.385647259474|-16.385647259474
06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM|-43.168067492805|-43.168067492805|-43.168067492805|||-43.168067492805|-43.526783845668|-43.526783845668|-43.526783845668|-43.526783845668|-43.526783845668|-43.834760557552|-46.623621714269|42.77030708396|42.77030708396|42.77030708396|42.77030708396|42.77030708396|42.741451391506|42.712167882178|42.670188002292|42.027430486352|41.516590065063|-45.05467079207|-45.05467079207|-45.05467079207|-45.05467079207|-45.05467079207|-45.05467079207|-45.05467079207|-45.05467079207|-45.05467079207|-45.05467079207|-45.05467079207|-45.05467079207|-45.149079725971|||-45.48731149328|-45.672012473612|-46.145568584369|||42.429477729995|42.429477729995|42.429477729995|42.429477729995|42.429477729995|42.429477729995|42.429477729995|42.363942748704|42.363942748704|42.363942748704|42.363942748704|42.363942748704|42.363942748704|41.990492324474|-46.430837185878|-46.430837185878|-46.430837185878|-46.430837185878|-46.430837185878|-46.958118670296|-46.958118670296|-46.958118670296|-49.328463069942||43.971188278751|43.971188278751|43.971188278751|43.971188278751|43.689098273998|43.493997904201|43.262773033137|42.125860315953|41.465629397099|41.465629397099|41.305482151693|41.305482151693|41.305482151693|41.305482151693|-44.191706197384|-44.191706197384|-44.191706197384|-44.191706197384|-44.191706197384|-44.191706197384|-44.191706197384|-44.191706197384|-44.191706197384|-44.202450347082|-44.543834236084|-45.141481958957|-45.339979369477|-45.828432421423|-45.828432421423|-46.27048063779|43.060217104461|43.060217104461|43.060217104461|43.060217104461|43.060217104461|43.060217104461|43.060217104461|43.031351524488|42.540185476399|42.540185476399|42.530424152186|42.530424152186|42.530424152186|42.337390513741|41.83442517952|41.485429993779|41.101344258156|-44.312886869741|-44.312886869741|-44.312886869741|-44.312886869741|-44.312886869741|-44.312886869741|-44.312886869741|-44.312886869741|-44.312886869741|-44.312886869741|-44.312886869741|-44.312886869741|-44.312886869741|-44.312886869741|-44.312886869741|-44.312886869741|-44.312886869741|-44.312886869741|41.277156520497|41.277156520497|41.277156520497|41.277156520497|41.277156520497|41.277156520497|41.277156520497|41.277156520497|41.277156520497|41.277156520497|41.277156520497|40.805935254081|40.805935254081|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765||40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.548391581765|40.373214564048|39.701902850163|39.049017309275|39.049017309275|38.684856582362|38.684856582362|38.684856582362|37.802619060629|37.377491826326|37.377491826326|36.356103122798|35.442891638111|35.309324415338|34.900913406093|34.864615251468|34.864615251468|34.864615251468|34.864615251468||34.864615251468|34.774571526764|34.651745810242|34.43360881246|34.207663352559|34.207663352559|33.746290850716|||33.442546924041|32.920612527615|32.920612527615|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175|32.779301218175
06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM|25.597452329427|25.536613224645|25.384399437822|||25.384399437822|25.384399437822|25.384399437822|24.859331793164|24.841480355102|24.453867811449|24.369948400565|24.369948400565|24.369948400565|23.733276488061|23.50824155542|23.50824155542|23.323601295912|23.105112237361|22.61623707814|22.578596867929|22.169551414263|21.362834129081|20.761960583931|-22.314671625983|-22.314671625983|-22.314671625983|-22.314671625983|-22.314671625983|-22.314671625983|-22.314671625983|-22.314671625983|-22.314671625983|-22.314671625983|-22.314671625983|-22.314671625983|||-22.314671625983|-22.314671625983|-22.314671625983|||-22.314671625983|-22.314671625983|-22.459778932744|-22.459778932744|-22.555865557121|-22.728423030049|-22.728423030049|-22.728423030049|-22.728423030049|-22.728423030049|-22.728423030049|-22.885340014913|-22.885340014913|-22.885340014913|-22.885340014913|-22.885340014913|-22.885340014913|21.360609299013|21.360609299013|21.360609299013|21.360609299013|21.360609299013|21.360609299013||21.360609299013|21.360609299013|21.360609299013|21.360609299013|21.360609299013|21.360609299013|21.360609299013|20.934011413068|20.575570037594|20.575570037594|20.006188422033|-21.965924849894|-21.965924849894|-21.965924849894|-21.965924849894|-21.965924849894|-21.965924849894|-21.965924849894|-21.965924849894|-21.965924849894|-21.965924849894|20.409146082586|20.409146082586|20.409146082586|20.409146082586|20.409146082586|20.409146082586|20.409146082586|20.409146082586|20.409146082586|20.409146082586|20.409146082586|20.409146082586|20.409146082586|20.409146082586|20.409146082586|20.409146082586|20.184606194701|19.933451891173|19.674946520317|19.637717694693|19.62022324453|19.62022324453|19.62022324453|19.62022324453|19.55469238372|19.342436176884|19.187666916353|19.187666916353|19.187666916353|19.187666916353|19.187666916353|19.187666916353|18.901852315777|18.130012897024|18.130012897024|18.130012897024|18.130012897024|18.130012897024|17.606681509558|16.684646893147|16.377095070155|16.377095070155|16.133994357091|16.001993118094|16.001993118094|16.001993118094|16.001993118094|16.001993118094|16.001993118094|15.780778305807|15.780778305807|15.780778305807|15.780778305807|15.780778305807|-17.339370391465|-17.339370391465|-17.339370391465|-17.339370391465|-17.339370391465|-17.339370391465|-17.339370391465|-17.339370391465|-17.339370391465|-17.339370391465|-17.339370391465|-17.339370391465|-17.354856276619|-17.377617491735|-17.874574808558|16.441831284285|16.441831284285|16.441831284285|16.441831284285|16.441831284285|16.441831284285|16.441831284285|16.441831284285|16.441831284285|16.383146371577|16.291828674446|16.253698077876|-17.623091593293|-17.623091593293|-17.623091593293|-17.623091593293|-17.623091593293|-17.623091593293|-17.623091593293||-17.623091593293|-17.623091593293|-17.623091593293|-17.623091593293|-17.623091593293|-17.623091593293|-17.623091593293|-17.623091593293|-17.623091593293|-17.717879815132|-17.867907235693|-17.867907235693|-17.867907235693|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-17.932375075367|-18.325972479744|16.444084392736|16.444084392736|16.444084392736|16.444084392736||16.444084392736|16.444084392736|16.444084392736|16.318698304381|16.318698304381|16.318698304381|16.318698304381|||16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.318698304381|16.168386853398|16.168386853398|16.168386853398|15.919319060843|15.704242180234|15.584713987118|15.482460290862|-17.320081153588|-17.320081153588|-17.320081153588|-17.326798599068|-17.326798599068|-17.326798599068|-17.326798599068
06325|18812|/equities/usiminas-pna|BOVESPA|-6.9651680264097|-7.0261799766049|-7.0261799766049|||-7.0261799766049|-7.0261799766049|6.1237471799794|6.1237471799794|6.1237471799794|6.1237471799794|6.1237471799794|6.1237471799794|6.1237471799794|6.1237471799794|6.1237471799794|6.1237471799794|6.1237471799794|6.1237471799794|6.1237471799794|6.1237471799794|6.1237471799794|6.1237471799794|6.1237471799794|6.1237471799794|6.1237471799794|6.1237471799794|6.1237471799794|6.0947190899257|6.050798775819|6.0164430694084|5.8949368084251|5.805485522833|5.6960949766267|5.5556610809022|5.4657348511676|||5.4591496121066|5.4369981159784|5.4369981159784|||5.4369981159784|5.4369981159784|5.4369981159784|5.4369981159784|5.4369981159784|5.4369981159784|5.4369981159784|5.4369981159784|5.4369981159784|5.4369981159784|5.2897777541895|5.2897777541895|5.2897777541895|5.2897777541895|5.0953087524594|4.9624119469632|4.9624119469632|4.9624119469632|4.9624119469632|4.9624119469632|4.9624119469632|4.9624119469632|4.9624119469632||4.9624119469632|4.9624119469632|4.9624119469632|4.9624119469632|4.9624119469632|4.9624119469632|4.9624119469632|4.9624119469632|4.9624119469632|4.9624119469632|4.9624119469632|4.9624119469632|4.9624119469632|4.9187911030439|4.8196105972277|4.8196105972277|4.8196105972277|4.5317894634656|4.5212215858541|4.5212215858541|4.5135794963927|4.4500882191229|4.3906536679321|4.3257259904073|4.2541402245811|4.1962670380596|-4.7133002808334|-4.7133002808334|-4.7133002808334|-4.7133002808334|-4.7133002808334|-4.7133002808334|-4.7133002808334|-4.7133002808334|-4.7133002808334|-4.7133002808334|-4.7133002808334|4.2531609231557|4.2531609231557|4.2531609231557|4.2531609231557|4.2531609231557|4.2531609231557|4.2531609231557|4.2531609231557|4.2531609231557|4.2531609231557|4.2531609231557|4.2531609231557|4.2531609231557|4.2531609231557|4.2531609231557|4.2531609231557|4.0857341746849|3.9754658801399|3.9754658801399|3.9754658801399|3.9754658801399|3.9754658801399|3.9754658801399|-4.3842805413044|-4.3842805413044|-4.3842805413044|-4.3842805413044|-4.3842805413044|-4.4280893965602|3.9839803017292|3.9839803017292|3.9839803017292|3.9839803017292|3.9839803017292|3.9839803017292|3.9622599505978|3.9622599505978|3.936955176415|3.9288392978928|3.9127026053149|3.9127026053149|3.9085582066331|-4.3856123319225|-4.3856123319225|-4.3856123319225|-4.3856123319225|-4.3856123319225|-4.3856123319225|-4.3856123319225|-4.3856123319225|-4.3856123319225|-4.3856123319225|-4.480632336414|-4.480632336414|-4.566925344691|-4.566925344691|-4.566925344691|-4.566925344691|-4.566925344691|-4.566925344691|-4.566925344691|-4.566925344691|-4.566925344691|-4.566925344691|-4.566925344691|-4.6015835976439|-4.6307823863831|-4.6307823863831|-4.6319804420302|-4.8316449313506|-4.8673833375887|-5.0120924849991||-5.1401029846937|-5.2534476940136|-5.3732751943779|-5.4053057143106|-5.5470062305545|-5.5972291948635|-5.6486888422178|-5.6486888422178|-5.6486888422178|-5.7079877603503|-5.7274897413919|-5.7274897413919|-5.7274897413919|-5.7274897413919|-5.7511327393753|-5.7511327393753|-5.7511327393753|-5.7511327393753|-5.7511327393753|-5.7801475136261|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166||5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|5.2847619426166|-5.9653409686415|||-5.9653409686415|-5.9653409686415|-5.9653409686415|-5.9653409686415|-5.9653409686415|-5.9653409686415|-5.9653409686415|-5.9653409686415|-5.9653409686415|-6.0953789780238|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718|5.4917399509718
06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM|83.348922531116|83.348922531116|83.348922531116|||83.348922531116|83.348922531116|82.467690989164|81.638737257649|81.638737257649|81.638737257649|81.638737257649|81.638737257649|81.555541049527|81.555541049527|81.555541049527|81.555541049527|79.808935601498|79.260700394949|79.260700394949|79.260700394949|77.863000421877|76.448888916832|74.162353608153|74.162353608153|74.162353608153|74.162353608153|72.283166776257|72.100304296991|72.100304296991|72.100304296991|72.100304296991|72.100304296991|70.142000705424|69.23832523083|69.23832523083|||69.23832523083|69.23832523083|69.23832523083|||69.135359570442|68.051509430076|67.021121928057|-70.665219790979|-70.665219790979|-70.665219790979|-70.665219790979|-70.665219790979|-70.665219790979|-70.665219790979|-70.665219790979|-71.161413306708|-72.127685249641|68.320675650356|66.949636661474|65.6551541349|65.262945495348|64.799383731132|63.73431544331|63.618682808647|62.885881716769|62.885881716769|62.885881716769||62.885881716769|62.885881716769|62.885881716769|62.885881716769|62.885881716769|62.658204298065|62.576157415151|62.576157415151|62.576157415151|62.576157415151|62.180239864174|62.180239864174|62.180239864174|61.801377397978|60.793197532719|60.5879958429|59.51520534633|59.51520534633|59.51520534633|59.51520534633|59.122452800786|58.288279711445|58.103087940966|57.853195968424|57.853195968424|57.565772815053|57.394473882743|57.394473882743|57.267932074831|57.267932074831|56.984919451617|56.984919451617|56.984919451617|56.533243707974|56.243494471695|56.243494471695|56.243494471695|56.243494471695|56.243494471695|56.243494471695|55.938146927592|55.938146927592|55.938146927592|55.650161269238|55.48684851652|55.413163789175|55.315181343712|54.988535131522|54.725595701081|54.488573089852|54.488573089852|54.488573089852|54.363414357784|54.184349244041|53.670943146726|-55.642383001379|-55.642383001379|-55.642383001379|-55.642383001379|-55.642383001379|-55.642383001379|-55.642383001379|-55.642383001379|-55.642383001379|-55.642383001379|-55.642383001379|-55.775881905169|-55.775881905169|-55.775881905169|-55.775881905169|-55.775881905169|-55.775881905169|-55.775881905169|-55.775881905169|-55.775881905169|-55.941525294616|-56.471679131266|-56.471679131266|-56.471679131266|-56.471679131266|-57.382977821293|54.199617479796|54.199617479796|54.199617479796|54.199617479796|54.199617479796|54.128464061413|52.789755789716|52.789755789716|52.789755789716|52.789755789716|52.789755789716|52.789755789716|52.789755789716|52.789755789716|52.078851230619|52.078851230619|52.078851230619|52.078851230619|52.078851230619|51.468723623485|50.092470743624|-53.031798594767|-53.031798594767|-53.031798594767|-53.031798594767|-53.206172640891|-53.206172640891|-53.711301679712||-54.408670711629|-54.578142302343|-54.578142302343|-54.578142302343|-54.6492199802|-54.6492199802|-54.6492199802|-54.6492199802|-54.6492199802|-54.6492199802|-54.6492199802|-54.6492199802|-54.908577696439|-55.227308237946|-55.859500325432|-55.859500325432|-55.859500325432|-55.859500325432|-55.859500325432|-55.859500325432|-55.859500325432|-55.859500325432|-55.859500325432|-55.859500325432|-55.859500325432|-55.859500325432|-55.859500325432|-55.859500325432|-55.859500325432|-55.865722933266|-55.865722933266|-55.865722933266|-55.865722933266|-55.865722933266||-55.865722933266|-55.865722933266|-55.865722933266|-55.865722933266|-55.865722933266|-55.865722933266|-55.865722933266|||-55.865722933266|-55.865722933266|-55.865722933266|-55.865722933266|-55.865722933266|-55.865722933266|-55.865722933266|-55.874691741172|-56.50937005878|-56.50937005878|-58.89818786913|55.110329569573|55.110329569573|55.110329569573|55.110329569573|55.110329569573|54.750921184481|54.394718066484|54.394718066484|54.0052440339|53.858602913847|53.796225027497|53.54136282013|53.060404311796|-56.858037658117|-56.858037658117|-56.858037658117|-56.858037658117|-56.858037658117|-56.858037658117|-56.858037658117
06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|-3.2479408887277|-3.2479408887277|-3.2479408887277||-3.2479408887277|-3.2482675608937|-3.2841862238054|-3.3435015178763|-3.3435015178763|-3.3489525628486|-3.3489525628486|2.9732756536408|2.9732756536408|2.9732756536408|2.9732756536408|2.9732756536408|2.9732756536408|2.9732756536408|2.9547507808389|2.7802786082892|-3.1417178656593|-3.1417178656593|-3.1417178656593|-3.1417178656593|-3.1417178656593|-3.1417178656593|-3.1417178656593|-3.1417178656593|-3.2202421587855|-3.3052690605488|-3.358632270955|-3.4062580714215|-3.4652867327784|-3.4972058371083|-3.4972058371083|-3.5383788013181|||-3.5383788013181|-3.5383788013181|-3.5383788013181|||-3.5383788013181|-3.5383788013181|-3.5383788013181|-3.5383788013181|-3.5383788013181|-3.554309821098|-3.6564554373081|-3.73772816301|3.1525451041891|3.1525451041891|3.1525451041891|3.1525451041891|3.1525451041891|3.1525451041891|3.1525451041891|3.1525451041891|3.1525451041891|3.1525451041891|3.1525451041891|3.1525451041891|3.1525451041891|3.1326424798869|3.1326424798869||3.1326424798869|3.1326424798869|3.1326424798869|3.1326424798869|3.1326424798869|3.1326424798869|3.1326424798869|3.1326424798869|3.1326424798869|3.1326424798869|3.1326424798869|3.1326424798869|3.1326424798869|3.1326424798869|3.1326424798869|3.1326424798869|3.1326424798869|3.1326424798869|3.1326424798869|-3.7014573886204|-3.7014573886204|-3.7014573886204|-3.702910316114|-3.702910316114|-3.8226779965608|-3.8355283668563|-3.8355283668563|-3.8466981705609|-3.9024423555735|-3.989935989314|-4.0882621949842|-4.163624797257|-4.3451386138159|-4.4918206316849|-4.7142451585024|-4.9041614996823|-5.1190680648919|3.9694893681606|3.9694893681606|3.9694893681606|3.9694893681606|3.9694893681606|3.9694893681606|3.9694893681606|3.9694893681606|3.9694893681606|3.9694893681606|3.9694893681606|3.9694893681606|3.9694893681606|3.9694893681606|3.9694893681606|3.9694893681606|3.9694893681606|3.9694893681606|3.9694893681606|3.9694893681606|3.8660993933236|3.0467770099149|2.849196698876|-3.2802171735976|-3.2802171735976|-3.2802171735976|-3.2802171735976|-3.2802171735976|-3.2802171735976|-3.2802171735976|-3.2802171735976|-3.2802171735976|-3.2802171735976|-3.2802171735976|-3.2802171735976|-3.2802171735976|-3.2802171735976|-3.4802412886326|-3.4864754237227|-3.4864754237227|-3.4864754237227|-3.4864754237227|-3.4864754237227|-3.4864754237227|-3.4864754237227|-3.5599726744815|-3.5844141187849|-3.5889408762306|-3.5889408762306|-3.5889408762306|-3.5889408762306|-3.5889408762306|-3.5889408762306|-3.5889408762306|-3.5889408762306|-3.6421565408011|-3.647136171163|-3.647136171163|-3.647136171163|-3.647136171163|-3.647136171163|-3.647136171163|-3.647136171163|-3.7045958787213|-3.7445010086649|-3.7445010086649|-3.7794455180293|-3.8310505162484|-3.876722747618|-4.0424696808988|-4.0749663253552|-4.27551806193||-4.4827978502976|-4.5942198580357|-4.7354565321482|-4.7354565321482|-4.8329179343876|-4.8329179343876|-4.8329179343876|-4.8329179343876|-4.8329179343876|-4.8329179343876|-4.8329179343876|-4.8329179343876|-4.8329179343876|-4.9154645002878|-5.0077382499417|-5.0480426345093|-5.1731390935677|-5.1731390935677|-5.234598793641|-5.5289989467631|-5.5961096547456|-5.7884550384251|-5.9871725033354|-6.1135248553566|-6.2303221179696|-6.2303221179696|-6.2303221179696|-6.3303579703141|-6.5531756762187|-6.6740437853386|-6.6740437853386|-6.8972709563099|-7.0391900436439|-7.1941000506125||-7.3040000647133|-7.5000001291241|-7.8072222448947|-8.0241360109781|-8.2912622471358|-8.4691801887647|-8.5040890488244|||-8.660098715316|-9.1445540539543|-9.7150601669726|-10.478955750617|-10.505506547461|-10.697909368127|-10.697909368127|-10.76100999895|7.282287729768|7.282287729768|7.282287729768|7.282287729768|7.282287729768|7.282287729768|7.282287729768|7.282287729768|7.2019861947476|6.4938741007313|5.7637484911266|5.2147203422457|5.0780228218404|4.2461361709532|4.0771672387944|4.0771672387944|4.0771672387944|4.0771672387944|4.0771672387944|3.832963588064|3.1005151031471|2.5677946406445|-3.1785251336528
06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM|49.214646104258|49.214646104258|49.214646104258|||49.075717664739|48.86731489473|48.86731489473|48.86731489473|48.86731489473|48.86731489473|48.86731489473|48.86731489473|48.86731489473|48.260004926976|48.260004926976|48.260004926976|48.260004926976|48.260004926976|46.843893820772|46.289325933467|45.627204174448|45.627204174448|45.627204174448|45.627204174448|45.627204174448|45.627204174448|45.627204174448|45.627204174448|45.627204174448|45.627204174448|45.627204174448|45.627204174448|45.627204174448|45.627204174448|45.627204174448|||45.627204174448|45.627204174448|45.627204174448|||45.627204174448|45.627204174448|45.627204174448|45.627204174448|45.599555808804|45.599555808804|45.599555808804|45.599555808804|45.45783978756|44.939266006767|44.226963670849|44.03773695429|43.245817040954|-45.681009045198|-45.681009045198|-45.681009045198|-45.681009045198|-45.681009045198|-45.681009045198|-45.681009045198|-45.681009045198|43.158788963285|43.158788963285||43.158788963285|43.158788963285|43.158788963285|43.158788963285|43.158788963285|43.158788963285|43.158788963285|42.320320443011|41.381467955749|40.838298737386|40.076291139453|40.076291139453|39.389213623305|39.322042237938|39.322042237938|39.322042237938|39.033935718206|38.731595971482|38.130107431828|37.56567311863|36.845178232651|36.845178232651|36.845178232651|36.304085636648|35.260096126698|-37.947069459866|-37.947069459866|-37.947069459866|-37.947069459866|-37.947069459866|-37.947069459866|-38.116264388948|-38.116264388948|-38.116264388948|-38.116264388948|-38.116264388948|-38.326119086583|-38.326119086583|-38.326119086583|-38.56680769108|-38.633990320604|-38.633990320604|-38.633990320604|-38.633990320604|-38.648877286294|-38.68757223201|-38.68757223201|-38.68757223201|-38.68757223201|-38.68757223201|-38.68757223201|-38.68757223201|-38.68757223201|-38.68757223201|-38.68757223201|-38.68757223201|-38.68757223201|-38.68757223201|-38.68757223201|-38.68757223201|-38.68757223201|-38.68757223201|-38.68757223201|-38.68757223201|-38.68757223201|-38.68757223201|-38.840636084612|-39.407374724344|-39.53041496166|-39.738794961333|-39.930882205301|-39.998984110654|-39.998984110654|-39.998984110654|-39.998984110654|-39.998984110654|-39.998984110654|-39.998984110654|-39.998984110654|-39.998984110654|-39.998984110654|-39.998984110654|-39.998984110654|-39.998984110654|-41.278386606442|-42.412512526663|-42.412512526663|-42.412512526663|-42.412512526663|-42.412512526663|-42.412512526663|-42.412512526663|-42.695566744442|-42.73563172512|-42.823478456921|-43.358862926106|-44.510344057281|-44.510344057281|-44.510344057281|-44.510344057281|-44.510344057281|-44.510344057281|-44.510344057281|-44.510344057281|-44.510344057281|-44.510344057281|-44.510344057281|-44.510344057281|-44.87374382279||-44.87374382279|-45.004691420428|-45.004691420428|-45.004691420428|-45.004691420428|-45.004691420428|-45.004691420428|-45.004691420428|-45.004691420428|-45.004691420428|-45.004691420428|-45.004691420428|-45.046876812899|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.246605405827|-46.809006277742|-47.032786016135|-47.533097192611|-47.961218645137|-49.386909063173||-50.767675143163|47.091471427369|46.830523324993|45.806695753762|44.223548472402|-46.522570345776|-46.522570345776|||-46.522570345776|-46.522570345776|-46.522570345776|-46.522570345776|-46.522570345776|-46.522570345776|-46.522570345776|-46.522570345776|-46.522570345776|-46.522570345776|-47.559523818644|-47.872246686785|-48.074718201788|-48.336354905402|-49.009838826165|-49.63315429368|-49.693504753802|-50.260288126187|-50.260288126187|-50.260288126187|-50.260288126187|-50.260288126187|-50.260288126187|-50.260288126187|-50.260288126187|-50.802542031823|-51.157825166449|-51.386471093214|-51.666600515208|-51.666600515208|-51.666600515208
06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-14.360834223696|-14.360834223696|-14.360834223696|||-14.360834223696|-14.776482324544|13.002724678862|13.002724678862|13.002724678862|13.002724678862|13.002724678862|13.002724678862|13.002724678862|13.002724678862|13.002724678862|13.002724678862|13.002724678862|12.969694543268|11.963549322978|11.917961650297|-13.327022893433|-13.327022893433|-13.327022893433|-13.334886922388|-13.334886922388|-13.334886922388|-13.334886922388|-13.334886922388|-13.334886922388|-13.334886922388|-13.334886922388|-13.334886922388|-13.334886922388|-13.334886922388|-13.334886922388|||-13.334886922388|-13.334886922388|-13.334886922388|||-13.334886922388|-13.334886922388|-13.755446245025|-13.755446245025|-13.755446245025|-14.204608953174|-14.204608953174|-14.204608953174|-14.204608953174|-14.369010011549|-14.44834459291|-14.743160491366|-15.350734239573|12.89918427362|-14.144928578314|-14.144928578314|-14.144928578314|-14.144928578314|-14.144928578314|-14.144928578314|-14.144928578314|-14.144928578314|-14.144928578314||-14.144928578314|-14.144928578314|-14.181586773061|12.435490336098|12.435490336098|12.435490336098|12.435490336098|12.435490336098|12.435490336098|12.435490336098|12.435490336098|12.435490336098|12.435490336098|12.143878051614|11.875686034797|11.875686034797|11.875686034797|11.875686034797|11.867984940872|11.664983301544|-12.849348453816|-12.849348453816|-12.849348453816|-12.849348453816|-12.849348453816|-12.849348453816|-12.849348453816|-12.98499783093|-12.98499783093|-13.347219663795|-13.530243933131|-13.798048562396|-13.876815784599|-13.876815784599|-13.876815784599|12.726325131599|12.726325131599|12.726325131599|12.726325131599|12.726325131599|12.726325131599|12.726325131599|12.726325131599|12.726325131599|12.726325131599|12.726325131599|12.726325131599|12.726325131599|12.726325131599|12.726325131599|12.726325131599|12.726325131599|12.726325131599|12.726325131599|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.199672054906|-14.422968890556|-14.531076778182|-14.786751814693|-14.980280315446|-15.103088974474|-15.539077888766|-15.539077888766|-15.539077888766|-15.539077888766|-15.539077888766|-16.271197940287|-16.521331576702|-17.048701423403|15.541749353858|15.541749353858|15.541749353858|15.541749353858|15.541749353858|15.541749353858|15.541749353858|15.541749353858|15.541749353858|15.541749353858|15.541749353858|15.541749353858|15.541749353858||15.541749353858|15.541749353858|15.541749353858|15.541749353858|15.541749353858|15.541749353858|15.541749353858|15.541749353858|15.541749353858|15.541749353858|15.124720754063|14.232468593822|13.908093856075|13.908093856075|13.908093856075|13.908093856075|13.908093856075|13.908093856075|13.908093856075|13.908093856075|13.908093856075|13.908093856075|13.908093856075|13.908093856075|13.908093856075|13.908093856075|13.908093856075|13.908093856075|13.908093856075|13.442881767726|13.410434836681|13.410434836681|13.410434836681|12.448677568565||12.448677568565|12.448677568565|12.448677568565|12.448677568565|12.448677568565|12.448677568565|12.448677568565|||12.448677568565|11.686864037128|11.495959964959|11.320511040388|10.923470302494|10.923470302494|10.845442611337|10.845442611337|10.845442611337|10.845442611337|10.845442611337|10.845442611337|10.845442611337|10.845442611337|10.845442611337|10.845442611337|10.845442611337|10.845442611337|10.845442611337|10.845442611337|10.845442611337|10.845442611337|10.845442611337|-11.952319570914|-11.952319570914|-11.952319570914|-11.952319570914|-11.952319570914|-11.952319570914|-11.952319570914|-11.952319570914
06330|101278|/equities/abm-investama|JKSE|-3008.016761966|-3008.016761966|-3008.016761966|||-3008.016761966|-3008.016761966|-3008.016761966|-3008.016761966|-3010.5741799622|-3017.860199958|-3022.2775057966|-3022.2775057966|-3022.2775057966|-3022.2775057966|-3022.2775057966|-3022.2775057966|-3078.0557136976|2855.6748719049|2855.6748719049|2855.6748719049|2855.6748719049|2855.6748719049|2855.6748719049|2855.6748719049||2855.6748719049|2785.7498576721|2761.9442863024|2737.7158736693|-2910.8741491485|-2910.8741491485|-2910.8741491485|-2910.8741491485|-2910.8741491485|-2911.9765506884|||-2911.9765506884|-2911.9765506884|||-2911.9765506884|-2911.9765506884|-2911.9765506884|-2911.9765506884|-2911.9765506884|-2911.9765506884|-2911.9765506884|-2911.9765506884|-2911.9765506884|-2967.7517229872|-2998.0574699857|-3022.8416333175|-3040.7304115031|-3040.7304115031|-3046.9226794478|-3067.1363104976|-3069.0403449973|-3078.3781611081|2917.252317571|2917.252317571|2917.252317571|2917.252317571|2917.252317571|2917.252317571|2917.252317571|2917.252317571|2917.252317571|2917.252317571|2917.252317571|2917.252317571|2869.1692417456|2841.8547130506|2813.1719033896|2805.8295103575|2805.8295103575|2775.2833461204|2775.2833461204|2767.5370512449|2759.3667299319|2759.3667299319|2683.7408110355|2623.8544446739|2623.8544446739|2623.8544446739|2623.8544446739|2623.8544446739|2543.7271607488|-2778.1763447546|-2778.1763447546|-2791.3070497273|-2862.5633885859|-2894.2320591134|-2894.2320591134|-2894.2320591134|-2894.2320591134|-2894.2320591134|-2930.8133990149|-2964.2371100166|-2984.1523444629|-2998.5026049588|-2999.2157386593|-2999.2157386593|-2999.2157386593|-2999.2157386593|-2999.2157386593|-2999.2157386593|-2999.2157386593|-2999.2157386593|-3008.0174873992|-3014.3394005404|-3014.3394005404|-3014.3394005404|-3014.3394005404|-3014.3394005404|-3014.3394005404|-3014.3394005404|-3014.3394005404|-3014.3394005404||-3014.3394005404|-3014.3394005404|-3014.3394005404|-3014.3394005404|-3058.1548894893|-3070.1720994326|-3084.5951844846|-3084.5951844846|-3084.908439575|-3084.908439575|-3084.908439575|-3084.908439575|-3084.908439575||-3102.6760439722|-3105.7511599691|-3107.6339076355|-3107.6339076355|-3107.6339076355|-3107.6339076355|-3107.6339076355|-3107.6339076355|-3107.6339076355|-3107.6339076355|-3107.6339076355|-3125.7043418173|-3144.1159353525|-3153.4621503917|-3163.8468337685|-3168.6401977877|-3168.6401977877|-3168.6401977877|-3168.6401977877|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408||-3178.2813998408|-3178.2813998408|-3178.2813998408|-3178.2813998408|-3245.8682220454|-3260.409135606|3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|||3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|||3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|||3063.7178694215|3063.7178694215|3063.7178694215|3063.7178694215|3059.7844573684|3059.7844573684||3059.7844573684|3051.8327349007|3051.8327349007|3051.8327349007|3051.8327349007|3006.4808165563|2946.6453517293|2878.4948352548||-3176.1016321562|-3176.1016321562|-3176.1016321562|-3176.1016321562|-3176.1016321562|-3176.1016321562|-3176.1016321562|-3189.0018135069||||||||-3266.7788936994|-3266.7788936994|-3266.7788936994|-3268.6432152216|-3311.0471592562|-3311.0471592562|-3311.0471592562|-3311.0471592562|-3311.0471592562|-3311.0471592562|-3311.0471592562|-3311.0471592562|-3311.0471592562|-3311.0471592562|-3311.0471592562|-3311.0471592562
06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP|-410.87490089674|-410.87490089674|-410.87490089674|||-410.87490089674|-410.87490089674|-410.87490089674|-410.87490089674|-410.87490089674|-410.87490089674|-410.87490089674|-410.87490089674|-410.87490089674|-410.87490089674|-410.87490089674|-410.87490089674|-422.74988988527|-428.58645930641|-428.58645930641|-428.58645930641|-428.58645930641|-428.58645930641|-428.58645930641|-428.58645930641||-428.58645930641|-428.58645930641|-430.12979595105|-430.12979595105|-430.12979595105|-430.12979595105|-430.12979595105|-430.12979595105|-430.12979595105|-430.12979595105|||-430.12979595105|-430.12979595105|||-430.12979595105|-430.12979595105|-430.12979595105|-430.12979595105|-430.12979595105|-430.12979595105|-430.12979595105|-430.12979595105|-434.58866216783|-438.20962463092|-438.78847181213|-439.45332210169|-439.45332210169|-439.45332210169|-440.05924677966|-442.17694086629|-442.7521565181|-443.39128502011|417.18958164211|417.18958164211|417.18958164211|417.18958164211|417.18958164211|417.18958164211|417.18958164211|417.18958164211|417.18958164211|417.18958164211|417.18958164211|417.18958164211|417.18958164211|417.18958164211|417.18958164211|417.18958164211|417.18958164211|417.18958164211|417.18958164211|417.18958164211|417.18958164211|417.18958164211|414.87731293568|412.25501133315|412.25501133315|412.25501133315|412.25501133315|-448.10159184986|-448.10159184986|-448.10159184986|-448.10159184986|-448.10159184986|-448.10159184986|-448.10159184986|-451.33377815861|-451.33377815861|-451.33377815861|-451.33377815861|-452.20604008532|-452.20604008532|-452.20604008532|-452.20604008532|-452.20604008532|-452.20604008532|-452.20604008532|-452.20604008532|-452.20604008532|-456.00671120591|-458.00745689546|-460.43667484062|-460.43667484062|-460.43667484062|-460.43667484062|-460.43667484062|-460.43667484062|-460.43667484062|-460.43667484062|-460.43667484062|-460.43667484062|-470.26297204513||-473.06996893903|-475.85552104337|-477.48829758441|-477.48829758441|-487.8399143819|-487.8399143819|-487.8399143819|-491.04434931322|-491.20290038669|-491.20290038669|-491.71963010703|-491.71963010703|-499.02181123003||-506.16288375761|-506.16288375761|-506.16288375761|-506.16288375761|-506.16288375761|-506.20234561807|-506.20234561807|-506.20234561807|-506.20234561807|-506.20234561807|-506.20234561807|-508.89149513119|-510.86624846528|-510.86624846528|-510.86624846528|-514.24176744209|-514.24176744209|-514.24176744209|-519.04640826898|-530.05156474332|-532.50096516273|-532.50096516273|-532.50096516273|-532.50096516273|-532.50096516273|-532.50096516273|-532.50096516273|-532.50096516273|-532.50096516273|-536.22329462525|-541.91477180584|-544.68307978426|-551.42564420474|-558.02849356082|-558.94875748249||-558.94875748249|-576.65947528463|-576.65947528463|-576.65947528463|500.74878467471|500.74878467471|500.74878467471|500.74878467471|500.74878467471|500.74878467471|500.74878467471|500.74878467471|500.74878467471|||500.74878467471|500.74878467471|500.74878467471|500.74878467471|||500.74878467471|500.74878467471|490.61578354902|490.61578354902|471.35739159948|-563.3847802287|-563.3847802287|-563.3847802287|-563.3847802287|-563.3847802287|-563.3847802287|||-563.3847802287|-563.3847802287|-563.3847802287|-563.3847802287|-563.3847802287|-563.3847802287||-563.3847802287|-563.3847802287|-563.3847802287|-563.3847802287|-563.3847802287|-563.3847802287|-563.3847802287|-563.3847802287||-563.3847802287|-563.3847802287|-563.3847802287|-563.3847802287|-563.3847802287|-563.3847802287|-563.3847802287|-563.3847802287||||||||-621.983089143|-622.29393721358|-622.29393721358|-625.5488191262|-640.83202125133|-683.20224583481|-687.87314300594|-687.87314300594|-700.13682556216|-706.54091729128|-733.10101921254|-742.05668801393|-753.95187557103|-764.66875063448|-769.9097229272|-771.15188330206
06332|1179331|/equities/ace-oldfields-pt|JKSE|72.836815936526|72.836815936526|72.836815936526|||72.836815936526|72.836815936526|72.836815936526|72.836815936526|72.836815936526|72.836815936526|72.836815936526|72.836815936526|72.836815936526|72.836815936526|72.836815936526|72.836815936526|72.836815936526|72.836815936526|72.836815936526|72.836815936526|69.570143131514|69.570143131514|66.355714590571|65.911654806439||65.911654806439|65.911654806439|65.911654806439|65.911654806439|65.911654806439|65.911654806439|65.911654806439|65.911654806439|65.911654806439|65.911654806439|||65.911654806439|65.911654806439|||65.911654806439|65.911654806439|65.911654806439|65.911654806439|65.911654806439|65.911654806439|65.911654806439|65.911654806439|65.911654806439|65.911654806439|65.911654806439|65.911654806439|65.911654806439|65.911654806439|65.911654806439|65.911654806439|65.911654806439|65.911654806439|65.911654806439|65.911654806439|65.911654806439|64.346283118265|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258||63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258||63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|63.406409762258|53.673788624731|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205||49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|||49.792888809205|49.792888809205|49.792888809205|49.792888809205|||49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|||49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205||49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205||49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205||||||||49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205|49.792888809205
06333|101280|/equities/acset-indonusa|JKSE|-148.68831657274|-151.15368508082|-153.5596500898|||-154.04547337421|-154.04547337421|-154.04547337421|-154.5931770052|-154.5931770052|-157.71464111689|-157.7553376089|-157.7553376089|-157.7553376089|-161.950375121|-162.86466064321|-162.86466064321|-171.29406738134|-176.93785264594|-179.20872516215|144.28316300575|144.28316300575|144.28316300575|144.28316300575|144.28316300575||144.28316300575|144.28316300575|128.14795889528|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|||-143.73657787441|-143.73657787441|||-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-143.73657787441|-144.59619763823|-145.55133070915|-147.11258967683|-148.45843297426|-149.23159219362|-151.31288021513|-152.59174240759|-152.59174240759|-152.59174240759|-154.93526934176|-156.66999819926|-156.66999819926|-156.66999819926|-156.66999819926|-156.66999819926|-156.66999819926|-156.66999819926|-156.66999819926|-156.66999819926|-156.66999819926|-156.66999819926|-156.66999819926|-156.66999819926|-156.66999819926|-156.66999819926|-156.66999819926|-156.66999819926|-156.66999819926|-156.66999819926|-156.66999819926|-156.66999819926|-156.66999819926|-156.66999819926|-156.66999819926|-160.96666466585|-162.29629407316|-163.99588230352|-167.38431367057|-170.31590407841|-172.46214551223|-172.46214551223|-172.46214551223|-172.57457207861|-172.57457207861|-172.57457207861|-172.57457207861|-172.57457207861|-172.57457207861||-172.57457207861|-172.57457207861|-172.57457207861|-172.57457207861|-172.57457207861|141.53288512925|141.53288512925|141.53288512925|141.53288512925|141.53288512925|124.42542792139|88.417142134872|-91.757226766738||-91.757226766738|-91.757226766738|-91.757226766738|-91.757226766738|-91.757226766738|-91.757226766738|-92.230251963042|-92.697305232498|-92.697305232498|-92.697305232498|-92.697305232498|-95.192462596019|90.807537403981|90.807537403981|90.126589387631|90.126589387631|89.696210430701|89.317273601142|89.317273601142|89.317273601142|89.317273601142|89.317273601142|89.317273601142|89.317273601142|89.317273601142|89.317273601142|88.019192890158|-90.272601370175|-90.272601370175|-90.413719300652|-90.413719300652|-90.413719300652|-91.181910334058|-91.743205361747|-91.743205361747||-91.743205361747|-91.743205361747|-91.743205361747|-91.770228179719|-92.966920199688|-94.296577999653|91.374595062157|91.374595062157|90.582883402397|89.59209266933|89.102325188144|88.434778906079|88.434778906079|||88.434778906079|88.434778906079|88.434778906079|88.434778906079|||88.434778906079|88.434778906079|88.434778906079|88.434778906079|88.434778906079|87.427532117865|87.23077050649|87.23077050649|87.23077050649|87.23077050649|87.23077050649|||87.23077050649|87.23077050649|85.256411673877|80.784901859864|80.483224288738|79.148026987486||76.861761712946|76.861761712946|76.568624125495|73.520693472773|-78.839023902086|-78.839023902086|-78.839023902086|-78.839023902086||-78.839023902086|-78.839023902086|-78.839023902086|-78.839023902086|-78.839023902086|-78.839023902086|-78.839023902086|-85.154471002317||||||||72.784603700843|72.784603700843|-83.247402838466|-83.247402838466|-85.441558709406|-85.458714456057|-85.458714456057|-85.732980809947|-85.732980809947|-86.23111222215|-86.23111222215|-86.23111222215|-86.645680246833|-88.10631138537|-88.853470846136|-88.853470846136
06334|101282|/equities/adhi-karya-tbk|JKSE|-251.36389324544|-251.36389324544|-251.36389324544|||-251.36389324544|-251.36389324544|-251.36389324544|-251.36389324544|-251.36389324544|-251.36389324544|-251.36389324544|-251.36389324544|-251.36389324544|-251.36389324544|-251.36389324544|-251.36389324544|-266.95988138383|240.38345808013|240.38345808013|240.38345808013|240.38345808013|240.38345808013|240.38345808013|240.38345808013||240.38345808013|240.38345808013|240.38345808013|240.38345808013|240.38345808013|240.38345808013|237.31495342237|236.12772602486|234.52781521175|234.52781521175|||234.52781521175|234.52781521175|||-264.48593378902|-264.48593378902|-264.48593378902|-264.48593378902|-264.48593378902|-264.48593378902|-264.48593378902|-264.48593378902|-264.48593378902|-264.48593378902|-264.48593378902|-264.48593378902|-264.48593378902|-264.48593378902|-264.48593378902|-264.48593378902|-264.48593378902|-268.0954819878|-271.77275776423|-275.30306418247|-277.50891666709|-277.50891666709|-277.50891666709|-277.50891666709|-277.50891666709|-277.50891666709|-278.34324074121|-279.27026749023|-282.30029721137|-283.4447746793|-284.15887271156|-284.15887271156|-284.15887271156|-284.15887271156|-284.15887271156|-284.15887271156|-284.15887271156|-284.15887271156|-284.15887271156|-284.15887271156|-284.15887271156|-284.15887271156|-284.15887271156|-284.15887271156|-284.15887271156|-284.15887271156|-284.15887271156|-284.15887271156|-284.15887271156|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273||253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|253.87720390273|249.55678083026|249.55678083026||249.55678083026|249.55678083026|244.3293590497|244.3293590497|233.02217302744|233.02217302744|233.02217302744|233.02217302744|233.02217302744|233.02217302744|233.02217302744|233.02217302744|233.02217302744|233.02217302744|233.02217302744|233.02217302744|233.02217302744|233.02217302744|233.02217302744|233.02217302744|-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757||-266.51976270757|-266.51976270757|-266.51976270757|-266.51976270757|-281.57751411952|233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174|||233.26357311174|233.26357311174|233.26357311174|233.26357311174|||233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174|||233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174|233.26357311174||233.26357311174|228.95952567971|217.51058408856|-264.67355610051|-264.67355610051|-264.67355610051|-264.67355610051|-264.67355610051||-264.67355610051|-264.67355610051|-264.67355610051|-264.67355610051|-264.67355610051|-264.67355610051|-264.67355610051|202.42770851789||||||||202.42770851789|157.08634279766|-186.94895950906|-186.94895950906|-188.96876925631|-188.96876925631|-188.96876925631|-188.96876925631|-195.35418806257|-199.72687562507|-202.13377334302|-202.13377334302|-202.13377334302|-202.13377334302|-202.13377334302|-202.13377334302
06335|101283|/equities/adi-sarana-arm|JKSE|-1266.0633116271|-1266.0633116271|-1266.0633116271|||-1266.0633116271|-1266.0633116271|-1266.0633116271|-1266.0633116271|-1266.0633116271|-1266.0633116271|-1266.0633116271|-1266.0633116271|-1266.0633116271|-1266.0633116271|1105.1600001173|1105.1600001173|1105.1600001173|1105.1600001173|1105.1600001173|1105.1600001173|1105.1600001173|1105.1600001173|1105.1600001173|1105.1600001173||1105.1600001173|1105.1600001173|1105.1600001173|1105.1600001173|1105.1600001173|1105.1600001173|1105.0123458239|1105.0123458239|1063.5036877544|1063.5036877544|||1063.5036877544|1063.5036877544|||1063.5036877544|1063.5036877544|1058.8929863937|1055.4466120459|1055.4466120459|1055.4466120459|1055.4466120459|1055.4466120459|1055.4466120459|1055.4466120459|1055.4466120459|1055.4466120459|1055.4466120459|1054.3851244954|1009.5945827727|988.16064752521|984.3451639169|973.36248703261|973.36248703261|973.36248703261|973.36248703261|973.36248703261|973.36248703261|973.36248703261|973.36248703261|973.36248703261|973.36248703261|973.36248703261|973.36248703261|973.36248703261|973.36248703261|947.98137073387|947.98137073387|947.98137073387|947.98137073387|947.98137073387|947.98137073387|947.98137073387|947.98137073387|947.98137073387|947.78564288132|947.78564288132|936.67980602632|936.67980602632|912.14422891813|884.32692102015|862.58546780017|767.06854293576|767.06854293576|767.06854293576|756.31918880957|756.31918880957|752.57687645508|-900.21219418604|-900.21219418604|-900.21219418604|-900.21219418604|-900.21219418604|-929.12466020671|-944.30517800746|-949.41997284872|-949.41997284872|-961.02219205413|-970.02465783792|-978.44141103546|-978.44141103546|-978.44141103546|-978.44141103546|-978.44141103546|-978.44141103546|-978.44141103546|-978.44141103546|-978.44141103546|-978.44141103546|-978.44141103546|-978.44141103546|-978.44141103546|-978.44141103546||-978.44141103546|-979.06347041415|-979.06347041415|-984.23718934905|824.10958723724|824.10958723724|824.10958723724|824.10958723724|824.10958723724|824.10958723724|820.95509693027|818.68470240397|818.68470240397||818.68470240397|818.68470240397|818.68470240397|818.68470240397|804.92744711552|796.19951118186|796.19951118186|796.19951118186|796.19951118186|796.19951118186|796.19951118186|796.19951118186|796.19951118186|796.19951118186|796.19951118186|796.19951118186|784.11056797984|769.73526911092|769.73526911092|745.81696567879|721.87279713431|721.87279713431|719.58088570479|701.47876189422|688.5875132158|680.37501468422|676.43700240239|676.43700240239|676.43700240239|676.43700240239|676.43700240239|676.43700240239|676.43700240239|676.43700240239|676.43700240239||676.43700240239|676.43700240239|676.43700240239|676.43700240239|676.43700240239|676.43700240239|676.43700240239|676.43700240239|676.43700240239|676.43700240239|676.43700240239|664.09666933599|646.77407703999|||643.99986197698|643.99986197698|643.99986197698|643.99986197698|||643.99986197698|643.99986197698|643.99986197698|643.99986197698|643.99986197698|643.99986197698|643.99986197698|643.99986197698|614.99984664108|609.16649626787|604.86604477515|||604.86604477515|592.86193533271|592.86193533271|592.86193533271|592.86193533271|592.86193533271||592.86193533271|539.29103925857|529.21226584285|497.18029538095|483.25588375661|478.61764861845|449.48914087963|-559.5987958875||-559.5987958875|-559.5987958875|-559.5987958875|-559.5987958875|-559.5987958875|-559.5987958875|-559.5987958875|-578.18362019256||||||||-578.18362019256|-578.18362019256|-578.18362019256|-578.18362019256|-602.4262446584|-602.98524644499|-602.98524644499|-602.98524644499|-617.4836071611|-625.25956351233|-625.84395945815|-637.60439939794|-637.89377710882|-638.95751731264|-638.95751731264|-638.95751731264
06336|101284|/equities/adira-finance|JKSE|8263.5045164191|8048.3383515768|-8620.7174974749|||-8620.7174974749|-8620.7174974749|-8620.7174974749|-8620.7174974749|-8620.7174974749|-8620.7174974749|-8620.7174974749|-8620.7174974749|-8620.7174974749|-8620.7174974749|-8635.1450586109|-8635.1450586109|-8790.4389540121|8371.1538928834|8371.1538928834|8371.1538928834|8371.1538928834|8371.1538928834|8371.1538928834|8363.7821032038||8302.3806880283|-8678.5820947211|-8678.5820947211|-8678.5820947211|-8678.5820947211|-8678.5820947211|-8678.5820947211|-8678.5820947211|-8678.5820947211|-8678.5820947211|||-8678.5820947211|-8678.5820947211|||-8678.5820947211|-8678.5820947211|-8678.5820947211|-8678.5820947211|-8678.5820947211|-8678.5820947211|-8678.5820947211|-8678.5820947211|-8678.5820947211|-8774.813438579|-8826.5617871956|-8826.5617871956|-8826.5617871956|-8826.5617871956|-8868.4019857729|-8941.2799841921|-8970.8666491024|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-8971.1509405851|-9012.9702714442|-9012.9702714442|-9012.9702714442|-9012.9702714442|-9012.9702714442|-9068.1731746224|-9068.1731746224|-9132.6924162472|-9146.003177441|-9146.003177441|-9146.003177441|-9146.003177441|-9146.003177441|-9149.6243590623|-9149.6243590623|-9149.6243590623|-9149.6243590623|-9149.6243590623|-9149.6243590623|-9149.6243590623|-9149.6243590623|-9149.6243590623|-9149.6243590623|-9149.6243590623|-9149.6243590623|-9149.6243590623|8908.8104824902||8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902||8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8908.8104824902|8861.178313878|8746.6707578741|8746.6707578741|8728.2452865267|8699.3768969466|8699.3768969466|8689.9202975948|8689.9202975948|8689.9202975948|8676.493663492|8676.493663492|8676.493663492|8676.493663492||8676.493663492|8676.493663492|8676.493663492|8676.493663492|8676.493663492|8676.493663492|8676.493663492|8676.493663492|8676.493663492|8676.493663492|8676.493663492|8676.493663492|8676.493663492|||8676.493663492|8676.493663492|8676.493663492|8676.493663492|||8676.493663492|8676.493663492|-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419|||-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419||-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419|-9099.4166365419|-9175.7407072687||-9193.8785636319|-9277.0107387818|-9277.0107387818|-9277.0107387818|-9277.0107387818|-9277.0107387818|-9277.0107387818|-9277.0107387818||||||||-9277.0107387818|-9277.0107387818|-9277.0107387818|-9277.0107387818|-9277.0107387818|-9277.0107387818|-9277.0107387818|-9277.0107387818|-9339.2652320137|-9339.2652320137|-9339.2652320137|-9339.2652320137|-9339.2652320137|-9339.2652320137|-9339.2652320137|-9339.2652320137
06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE|-4230.1170289966|-4230.1170289966|-4230.1170289966|||-4230.1170289966|-4230.1170289966|-4230.1170289966|-4230.1170289966|-4230.1170289966|-4230.1170289966|-4230.1170289966|-4230.1170289966|-4230.1170289966|-4230.1170289966|-4230.1170289966|-4230.1170289966|-4372.1081479437|-4372.1081479437|-4372.1081479437|-4372.1081479437|-4372.1081479437|-4372.1081479437|-4372.1081479437|-4372.1081479437||-4372.1081479437|-4372.1081479437|-4372.1081479437|-4372.1081479437|-4379.5646088264|-4395.6273431404|-4466.2526034893|-4558.3925092143|-4558.3925092143|-4558.3925092143|||-4558.3925092143|-4558.3925092143|||-4558.3925092143|-4588.2434584319|-4588.2434584319|-4588.2434584319|-4588.2434584319|-4588.2434584319|-4588.2434584319|-4588.2434584319|-4588.2434584319|-4588.2434584319|-4588.2434584319|-4588.2434584319|-4588.2434584319|-4588.2434584319|3802.0227986702|3802.0227986702|3802.0227986702|3802.0227986702|3802.0227986702|3579.0396920548|3579.0396920548|3579.0396920548|3579.0396920548|3579.0396920548|3579.0396920548|3579.0396920548|3579.0396920548|3579.0396920548|3579.0396920548|3363.3774356165|3219.3082617961|-3931.7348289203|-3931.7348289203|-3931.7348289203|-3931.7348289203|-3931.7348289203|-3931.7348289203|-3931.7348289203|-3931.7348289203|-3931.7348289203|-3931.7348289203|-3931.7348289203|-3931.7348289203|-3931.7348289203|-3931.7348289203|-3931.7348289203|-3931.7348289203|-4138.5942543559|-4374.429704192|-4374.429704192|-4374.429704192|3360.5689271758|3360.5689271758|3360.5689271758|3360.5689271758|3360.5689271758|3324.1981819476|3324.1981819476|3324.1981819476|3324.1981819476|3199.1090910529|2579.5656567254|2414.5173963616|2177.3489662024|2177.3489662024|2177.3489662024|1878.1655180027|1735.8580493864|1735.8580493864|1735.8580493864||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1613.9605547981|1613.9605547981|1140.2339497756|954.6857134129|954.6857134129|954.6857134129|954.6857134129|954.6857134129|954.6857134129|-1762.5206318962|-1762.5206318962|-1762.5206318962|-1762.5206318962
06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE|201.51128319623|201.51128319623|201.51128319623|||201.51128319623|201.51128319623|201.51128319623|201.51128319623|201.51128319623|201.51128319623|201.51128319623|201.51128319623|201.51128319623|201.51128319623|201.51128319623|201.51128319623|201.51128319623|201.51128319623|201.51128319623|201.51128319623|201.51128319623|201.51128319623|201.51128319623|201.51128319623||201.51128319623|171.57767280121|171.57767280121|171.57767280121|171.57767280121|171.57767280121|171.57767280121|171.57767280121|171.57767280121|171.57767280121|||171.57767280121||||||||||||||||||||||||||||||||||||||||||||||||171.57767280121|-243.05102453709|-243.05102453709|182.75442450331|182.75442450331|182.75442450331|182.75442450331||182.75442450331|161.33824944812|116.48694383124|112.7632709236|99.514745470668|99.429792408567|99.429792408567|99.429792408567|99.429792408567|99.429792408567|99.429792408567|99.429792408567|99.429792408567|99.429792408567|99.429792408567|99.429792408567|99.429792408567|99.429792408567|99.429792408567|99.429792408567|95.956741589271|95.956741589271|95.956741589271|95.956741589271|95.956741589271|95.956741589271||95.956741589271|95.956741589271|95.956741589271|95.956741589271|95.956741589271|95.956741589271|95.956741589271|95.956741589271|95.956741589271|95.956741589271|94.73054517194|94.73054517194|92.080421507643||92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643||92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|92.080421507643|||92.080421507643|92.080421507643|92.080421507643|92.080421507643|||92.080421507643|76.089357230714|70.130936469789|70.130936469789|70.130936469789|70.130936469789|70.130936469789|70.130936469789|70.130936469789|70.130936469789|70.130936469789|||70.130936469789|70.130936469789|60.534373855321|-76.049862821298|-76.049862821298|-76.049862821298||-76.049862821298|-76.049862821298|-76.049862821298|-76.049862821298|-76.049862821298|-76.049862821298|-76.049862821298|-76.049862821298||-76.049862821298|-76.049862821298|-76.049862821298|-76.049862821298|-76.049862821298|-76.049862821298|-76.049862821298|-77.110958690331||||||||-79.71106011152|-79.71106011152|-80.506941168066|-80.506941168066|-80.506941168066|-83.452156853407|-84.607601053588|-84.607601053588|-89.841778948431|-91.268643276035|-93.465159195594|-95.572399106216|-98.302665673573|-98.641271610946|-98.641271610946|-98.641271610946
06339|101286|/equities/agung-podomoro|JKSE|-170.0769791117|-170.0769791117|-170.0769791117|||-170.0769791117|-170.0769791117|-170.0769791117|-170.0769791117|-170.0769791117|-175.08553234633|-177.32514725149|-177.32514725149|-177.32514725149|-177.86127472387|-187.56947496775|-187.56947496775|-198.29941663083|157.76482462622|157.76482462622|157.76482462622|157.76482462622|157.76482462622|157.76482462622|157.76482462622||157.76482462622|157.76482462622|157.76482462622|133.84980514025|104.66645015583|101.07949266917|101.07949266917|101.07949266917|96.284256457492|96.284256457492|||96.284256457492|96.284256457492|||96.284256457492|96.284256457492|96.284256457492|96.284256457492|96.284256457492|96.284256457492|96.284256457492|96.284256457492|96.284256457492|96.284256457492|96.284256457492|96.284256457492|96.284256457492|96.284256457492|95.815840508324|93.184267231471|-105.0965577901|-105.0965577901|-105.0965577901|-105.0965577901|-105.0965577901|-105.0965577901|-105.16382947262|-105.16382947262|-105.16382947262|-105.16382947262|-105.16382947262|-105.16382947262|-105.16382947262|-105.16382947262|-105.16382947262|-105.16382947262|-105.16382947262|-105.16382947262|-105.16382947262|-105.16382947262|-105.16382947262|-105.16382947262|-105.16382947262|-105.16382947262|-105.16382947262|-105.16382947262|-105.16382947262|-105.16382947262|-105.16382947262|-105.16382947262|-105.16382947262|-105.16382947262|-105.16382947262|-106.40596231188|-106.40596231188|-107.66548512571|96.754770733422|96.754770733422|96.754770733422|96.754770733422|96.754770733422|96.754770733422|96.754770733422|96.754770733422|96.754770733422|96.754770733422|96.754770733422|96.754770733422|96.754770733422|96.754770733422|96.754770733422|96.754770733422|96.754770733422|96.754770733422|96.754770733422|96.754770733422|96.754770733422|96.754770733422|96.754770733422|96.754770733422|96.754770733422|96.754770733422||96.754770733422|96.754770733422|96.754770733422|96.754770733422|96.754770733422|96.754770733422|95.493544115336|95.493544115336|95.381715683706|94.962180256043|94.962180256043|94.962180256043|94.962180256043||94.962180256043|94.962180256043|94.962180256043|94.513533617825|93.062310314866|93.062310314866|93.062310314866|93.062310314866|93.062310314866|92.12478923874|92.047689740497|92.047689740497|92.047689740497|92.047689740497|90.83076637833|88.367518198145|-96.423192050487|-96.423192050487|-96.423192050487|-96.423192050487|-96.423192050487|-96.423192050487|-96.423192050487|-96.423192050487|-96.423192050487|-96.423192050487|-96.423192050487|-96.423192050487|-96.423192050487|-97.081324500541|-97.247358711304|-97.247358711304|-97.247358711304|-97.554959169797|-97.554959169797||-97.554959169797|-97.554959169797|-97.561065744219|-97.56785082691|89.973185503622|89.973185503622|89.973185503622|89.973185503622|89.973185503622|89.973185503622|89.973185503622|89.973185503622|89.973185503622|||89.973185503622|89.973185503622|89.973185503622|89.973185503622|||89.973185503622|89.973185503622|89.973185503622|89.973185503622|89.973185503622|89.636872781803|87.374303090892|85.693670100991|84.272592067588|84.272592067588|84.272592067588|||84.272592067588|84.272592067588|84.272592067588|83.152175076341|83.152175076341|83.152175076341||83.152175076341|82.057972307046|81.50885811894|80.398731243267|79.554145825852|79.504606473169|-92.067798265143|-92.067798265143||-92.067798265143|-92.067798265143|-92.067798265143|-92.067798265143|-92.067798265143|-92.067798265143|-92.067798265143|-92.067798265143||||||||-92.663646454242|-92.663646454242|-92.663646454242|-93.792940504714|-95.104466551919|-95.104466551919|-95.104466551919|-95.104466551919|-96.893851724354|-98.086041341799|-98.086041341799|-98.086041341799|-98.086041341799|-98.745706363137|-98.745706363137|-98.745706363137
06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP|31.561995462587|30.957772736208|28.786414151342|||-36.485276378361|-36.485276378361|-36.485276378361|-36.485276378361|-36.485276378361|-39.205862642623|-41.11762515847|-41.187725716727|-41.187725716727|-41.187725716727|-41.187725716727|-41.187725716727|-42.430806351919|-44.549802951878|-44.549802951878|-44.549802951878|-46.944225502086|-48.938028335652|-52.264475928502|-58.682751031669||54.019165520368|48.687961689298|43.819957432553|39.744397147281|35.660441274757|33.567156971952|33.463507746614|-36.343146183661|-36.343146183661|-36.343146183661|||-36.343146183661|-36.343146183661|||-36.343146183661|-36.343146183661|-36.343146183661|-36.343146183661|-36.343146183661|-36.343146183661|-36.343146183661|-36.343146183661|-36.942155782298|-36.942155782298|-37.324617535887|-38.252614241835|33.256031800203|33.256031800203|33.256031800203|28.340035333559|27.377817037288|24.475352263653|-28.931663872033|-28.931663872033|-28.946498607448|-28.946498607448|-29.496109563831|-30.445814276335|-30.445814276335|-30.550904751483|-30.667671946092|-31.297413273436|27.435292255018|27.435292255018|25.039213616686|-28.17678156274|-28.17678156274|-28.17678156274|-28.17678156274|-29.140868403044|-30.250848289498|-30.250848289498|-30.250848289498|-30.667609210554|-30.908454678393|-32.17606075377|-33.347616675736|-33.347616675736|-33.347616675736|-33.347616675736|-33.347616675736|-33.347616675736|-34.386240750818|28.991245028483|28.991245028483|28.991245028483|28.991245028483|28.991245028483|28.991245028483|-35.81945058212|-35.81945058212|-37.632722869022|-40.425247632246|-43.194719591385|-45.438577323761|-45.782194226865|-45.782194226865|-47.757993585406|-51.175548428229|-51.772282010159|-51.772282010159|-53.802535566844|50.997182703507|46.774647448341|42.527386053713|-43.747348829208|-48.219276476898|49.756359470113|45.729288300126|41.699209222362|38.665788024847|35.628653360941||32.587392623268|29.541547359186|27.490608176874|25.434009085415|23.371121206017|21.301245784463|19.223606427181|18.137340474646|17.041489416273|15.934988240303|14.816653600337|13.685170667041|12.539078518935||10.876753909927|10.029726566586|9.6996961850954|9.5552179834394|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.434077209716|-10.46718410112||-10.46718410112|-10.46718410112|-10.852426779022|-10.907018821924|-10.907018821924|-10.907018821924|-10.907018821924|-10.907018821924|-10.907018821924|-10.907018821924|-10.907018821924|-10.907018821924|-11.596203051248|||9.2397763357365|9.2397763357365|9.2397763357365|9.2397763357365|||9.2397763357365|9.2397763357365|-10.127087041835|-10.127087041835|-10.127087041835|-10.127087041835|-10.127087041835|-10.127087041835|-10.127087041835|-10.127087041835|-10.127087041835|||-10.127087041835|-10.127087041835|-10.367012380934|-10.367012380934|-10.367012380934|-10.367012380934||-10.367012380934|-10.367012380934|-10.367012380934|-10.367012380934|-10.367012380934|-10.367012380934|-10.367012380934|-10.367012380934||-10.367012380934|-10.367012380934|-10.367012380934|-10.367012380934|-10.367012380934|-10.367012380934|-10.367012380934|-10.367012380934||||||||-10.367012380934|-10.367012380934|-10.367012380934|-10.738454279843|-10.738454279843|-10.738454279843|-10.738454279843|-10.738454279843|-10.738454279843|-10.930352507001|-10.930352507001|-10.930352507001|-10.930352507001|-11.205881058864|-11.205881058864|-11.205881058864
06341|101373|/equities/centris-multi|JKSE|-102.54198825601|-107.32443139557|95.972854004926|||92.803171116585|-96.467884291137|-96.467884291137|-96.467884291137|-96.467884291137|-98.430302445659|-98.430302445659|-98.430302445659|-98.430302445659|-98.430302445659|-98.586793142789|-98.586793142789|-98.763103491987|-102.25665773935|-102.25665773935|-102.25665773935|-106.11850859928|99.254446365871|99.254446365871|99.254446365871||95.893829295413|91.104254772681|-97.588836141341|-97.588836141341|-97.588836141341|-97.588836141341|-97.588836141341|-97.588836141341|-97.588836141341|-97.588836141341|||-97.588836141341|-100.71584614155|||-100.71584614155|-100.71584614155|-100.71584614155|-100.71584614155|-100.71584614155|-100.71584614155|-100.71584614155|-101.96205126839|95.252754037517|95.252754037517|95.252754037517|95.252754037517|95.252754037517|88.280837819463|-94.885413772247|-94.885413772247|-94.885413772247|-94.885413772247|-94.885413772247|-94.885413772247|-96.094904191386|-97.994337990429|-99.530458049025|-99.530458049025|-99.530458049025|-99.530458049025|-99.530458049025|-99.530458049025|-99.530458049025|-100.70050894336|-102.11167660373|-103.23519622637|-105.1502180293|-106.24585048821|-106.24585048821|-106.24585048821|-106.24585048821|-106.24585048821|-106.24585048821|-107.05094498689|-110.61216109655|-112.45795677394|-114.84932935055|-114.84932935055|-117.66592150061|-120.37470387232|-120.37470387232|-120.37470387232|-120.37470387232|-120.37470387232|-120.37470387232|110.04357546627|110.04357546627|95.77063940697|-100.54275410852|-100.54275410852|-100.54275410852|-100.54275410852|-100.54275410852|-100.54275410852|-100.54275410852|-100.54275410852|-100.54275410852|-100.54275410852|-100.54275410852|-103.60306012058|92.107710977136|89.841901085707|-95.201377249765|-95.201377249765|-95.201377249765|-95.201377249765|-95.201377249765|-95.201377249765|-95.201377249765|-97.852502388716|-97.852502388716|-97.852502388716||-97.852502388716|-97.852502388716|-97.852502388716|-97.852502388716|-99.60802764039|-99.60802764039|96.491080399567|96.378978221741|86.254420246379|83.282689162643|79.869654625159|77.577394027954|75.641548919949||74.435054355499|72.427838172777|71.419820191974|70.410911324416|-74.299161420554|-74.299161420554|-74.299161420554|-74.554623800616|-74.838470889573|-75.15385654397|-75.326277838094|-75.326277838094|-75.326277838094|-76.048838606908|-76.048838606908|-76.048838606908|-76.048838606908|-76.048838606908|-76.048838606908|-77.609820674342|-78.122022971491|-78.746692190546|-79.051880211718|-79.168755790798|-79.298617545331|-79.442908383701|-79.603231537445|-79.781368374939|-80.271090514371|-80.271090514371|-80.271090514371|-80.271090514371|-80.271090514371|-80.271090514371|-80.271090514371||-80.271090514371|-80.271090514371|-80.271090514371|-80.271090514371|-80.293747246195|-80.293747246195|-80.293747246195|-80.293747246195|-80.293747246195|-80.293747246195|-80.293747246195|-80.293747246195|-80.293747246195|||-80.293747246195|-80.293747246195|-80.293747246195|-80.293747246195|||-80.293747246195|-80.293747246195|-80.293747246195|-80.293747246195|-80.293747246195|-80.293747246195|-80.293747246195|-81.548608051328|79.542515547676|79.542515547676|79.542515547676|||79.542515547676|79.542515547676|79.542515547676|79.542515547676|79.542515547676|79.542515547676||79.542515547676|79.542515547676|79.542515547676|78.936128386307|76.151253762563|70.723615291737|-74.538746553411|-74.538746553411||-77.043051726012|-78.770057473347|-79.911174970385|-81.067972189317|-82.242191321463|-82.935768134959|-83.484186816621|-87.093540907357||||||||-87.55992704612|-87.55992704612|-87.899918940133|-89.055465489037|86.266684467075|86.266684467075|86.266684467075|86.266684467075|86.266684467075|83.407427185639|81.063807984043|-84.354014489588|-84.354014489588|-84.354014489588|-84.354014489588|-84.354014489588
06342|101287|/equities/akasha-wira-in|JKSE|14743.891363273|14743.891363273|14743.891363273|||14743.891363273|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935||14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|||14567.724451935|14567.724451935|||14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14567.724451935|14359.971613261|14213.857348068|14175.119275631|14137.33722969|14137.33722969|14137.33722969|14137.33722969|14137.33722969|14137.33722969|14137.33722969|14137.33722969|14137.33722969|14137.33722969|14137.33722969|14137.33722969|14137.33722969|14137.33722969|14137.33722969|14137.33722969|14137.33722969|14137.33722969|14137.33722969|14137.33722969|14137.33722969|14137.33722969|14137.33722969|14137.33722969|14137.33722969|14137.33722969|14137.33722969|13335.930255211|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035||12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035||12945.640754035|12945.640754035|12945.640754035|12945.640754035|12945.640754035|12402.100837816|12341.223153129|12261.081281254|11947.034756949|11834.64564388|11834.64564388|11834.64564388|11834.64564388|11386.753881333|11386.753881333|11140.45456973|11140.45456973|11140.45456973|11067.964843153|11067.964843153|11067.964843153|11067.964843153|11067.964843153|11067.964843153|11067.964843153|11067.964843153|11067.964843153|11067.964843153|11067.964843153|11067.964843153|11067.964843153|10382.460936836|10066.623263152|10054.080550393|10054.080550393||10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|||10054.080550393|10054.080550393|10054.080550393|10054.080550393|||10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|||10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393|10054.080550393||10054.080550393|9685.0895004362|9372.3216671513|9290.2650772006|9290.2650772006|9290.2650772006|9290.2650772006|9122.4882409194||9122.4882409194|9122.4882409194|9122.4882409194|9122.4882409194|9122.4882409194|9122.4882409194|9122.4882409194|9122.4882409194||||||||9122.4882409194|8823.598045466|-9517.3172278197|-9517.3172278197|-9666.1023133969|-9666.1023133969|-9666.1023133969|-9666.1023133969|-9777.6136815521|-9882.4622541942|-9882.4622541942|-9882.4622541942|-9882.4622541942|-9882.4622541942|-9882.4622541942|-9882.4622541942
06343|101288|/equities/akbar-indo-mak|JKSE|-604.86601404204|-604.86601404204|-604.86601404204|||-604.86601404204|-604.86601404204|-604.86601404204|-604.86601404204|-604.86601404204|-629.29557115782|-631.10314152998|-631.10314152998|-631.10314152998|-631.10314152998|-712.78126836664|-761.09029818516|-845.6558868724|664.43717670074|664.43717670074||516.31908522305|493.41009469228|375.40010521364|-439.81872748793||-439.81872748793|-439.81872748793|-439.81872748793|-439.81872748793|-439.81872748793|-439.81872748793|-439.81872748793|-439.81872748793|-439.81872748793|-439.81872748793|||-439.81872748793|-439.81872748793|||-439.81872748793|-439.81872748793|-439.81872748793|-439.81872748793|-439.81872748793|-439.81872748793|-439.81872748793|-439.81872748793|-439.81872748793|-439.81872748793|-439.81872748793|-439.81872748793|-439.81872748793|-439.81872748793|-439.81872748793|-439.81872748793|-439.81872748793|-439.81872748793|-439.81872748793|-439.81872748793|-441.31941665176|-441.31941665176|-448.35490739085|-456.94989710094|-462.16655233438|-466.85172481598|-468.38484545183|-468.38484545183|-474.84478114105|-474.84478114105|-474.84478114105|-480.82391088935|-480.82391088935|-480.82391088935|-480.82391088935|-480.82391088935|-484.47101209927|-495.30112455475|-502.97669698117|-502.97669698117|-519.75188553463|405.76927711774|405.76927711774|395.18808568637|374.43120631819|-429.50177459782|-429.50177459782|-429.50177459782|-466.89086066424|-473.65651184916|444.76973845783|444.76973845783|426.4108205087|362.23424500967|357.27304528223|357.27304528223|357.27304528223|357.27304528223|351.85893920248|343.84326578053|316.49251753392|315.39944373981|315.39944373981|315.39944373981|315.39944373981|315.39944373981|314.99938193312|306.22153548125|298.0239283125|296.84435594136|296.84435594136|289.4718434728|-336.73501609304|-336.73501609304|-336.73501609304|-343.77534087448|-343.77534087448|-343.77534087448||-343.77534087448|-343.77534087448|-343.77534087448|-343.77534087448|-343.77534087448|-356.5281565272|-358.58684058578|-372.31871176198|327.1512870206|327.1512870206|327.1512870206|-358.01075676469|-358.01075676469||-365.23417418299|-370.92686020332|-375.91873355924|-381.46525951027|-391.78773595373|-391.78773595373|-391.78773595373|-413.9478221651|360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|360.09907791505|313.77675323894|-313.35916306784|-319.39907007538|-324.22118897264|-336.57909885849|-339.31010984277|-342.90012204752|-347.4445800528|-349.88219759605||-349.88219759605|319.94790420241|319.94790420241|-347.7680195032||-347.7680195032|-350.93652644955|-350.93652644955|-350.93652644955|321.9178685808|321.9178685808|321.9178685808|321.9178685808|||321.76299104269|321.76299104269|321.76299104269|321.76299104269|||321.76299104269|319.95887893632|273.95430992925|-315.2729889675|-318.19220996389|-318.82988884431|-318.82988884431|-325.14432093813|-328.82702326459|-330.91891473843|-338.03569720794|||-338.03569720794|-343.71073729375|-343.71073729375|-347.67908063877|-347.67908063877|-347.67908063877||-347.67908063877|-347.67908063877|-347.67908063877|-352.42120070974|-353.02355634416|-359.91506260462|-375.4611806718|-380.7012080546||-380.7012080546|-380.7012080546|-387.35007963594|-387.35007963594|-387.35007963594|-393.72231070659|-400.02478967399|-402.78306575835||||||||-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835|-402.78306575835
06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP|-1363.8760749054|-1363.8760749054|-1363.8760749054|||-1363.8760749054|-1363.8760749054|-1363.8760749054|-1363.8760749054|-1363.8760749054|-1363.8760749054|-1363.8760749054|-1363.8760749054|-1363.8760749054|-1363.8760749054|-1363.8760749054|-1363.8760749054|1237.4060803636|1237.4060803636|1210.2834970009|1210.2834970009|1210.2834970009|1210.2834970009|1210.2834970009|1210.2834970009||1210.2834970009|1210.2834970009|1210.2834970009|1210.2834970009|1210.2834970009|1210.2834970009|1210.2834970009|1210.2834970009|1210.2834970009|1180.8705522232|||1172.0783913591|1166.0054047292|||1166.0054047292|1166.0054047292|1166.0054047292|1166.0054047292|1166.0054047292|1166.0054047292|1166.0054047292|1166.0054047292|1166.0054047292|1166.0054047292|1166.0054047292|1166.0054047292|1166.0054047292|1166.0054047292|1166.0054047292|1166.0054047292|1166.0054047292|1166.0054047292|1166.0054047292|1166.0054047292|1166.0054047292|1166.0054047292|1166.0054047292|1166.0054047292|1166.0054047292|1166.0054047292|1166.0054047292|1166.0054047292|1136.4881539867|1136.4881539867|1129.9705026035|1129.9705026035|1129.9705026035|1129.9705026035|1129.9705026035|1129.9705026035|1129.9705026035|1113.5783362261|1109.3408630563|1109.3408630563|1109.3408630563|1109.3408630563|1109.3408630563|1069.5454033959|-1179.1085735645|-1179.1085735645|-1179.1085735645|-1179.1085735645|-1179.1085735645|-1185.3500908204|-1185.3500908204|-1187.6112120227|-1198.1791244697|-1221.0323605218|-1231.7026228021|-1240.6205219778|-1240.6205219778|-1242.9116910865|-1247.9574345405|-1251.6193717117|-1290.3662009751|-1290.3662009751|-1290.3662009751|-1290.3662009751|-1290.3662009751|-1290.3662009751|-1290.3662009751|-1290.3662009751|-1290.3662009751|-1290.3662009751|-1290.3662009751|-1290.3662009751|-1290.3662009751|-1290.3662009751|-1290.3662009751|-1290.3662009751|-1290.3662009751|-1290.3662009751||-1290.3662009751|-1290.3662009751|-1290.3662009751|-1290.3662009751|-1312.3513344168|1198.3832810721|1198.3832810721|1198.3832810721|1198.3832810721|1198.3832810721|1198.3832810721|1198.3832810721|1198.3832810721||1198.3832810721|1198.3832810721|1198.3832810721|1198.3832810721|1198.3832810721|1198.3832810721|1198.3832810721|1198.3832810721|1198.3832810721|1198.3832810721|1198.3832810721|1191.8872168341|1191.8872168341|1191.8872168341|1134.1666161167|-1289.8585248826|-1289.8585248826|-1289.8585248826|-1289.8585248826|-1289.8585248826|-1289.8585248826|-1289.8585248826|-1289.8585248826|-1289.8585248826|-1289.8585248826|-1289.8585248826|-1289.8585248826|-1292.6205832029|-1300.1488681517|-1300.1488681517|-1315.8010717922|-1315.8010717922|-1318.9456353247|-1326.8840392497|-1337.1716533947||-1337.1716533947|-1362.9685037718|1192.3727261437|1192.3727261437|1192.3727261437|1192.3727261437|1192.3727261437|1192.3727261437|1192.3727261437|1192.3727261437|1168.3103374694|1168.3103374694|1168.3103374694|||1168.3103374694|1168.3103374694|1168.3103374694|1168.3103374694|||1168.3103374694|1168.3103374694|1168.3103374694|1168.3103374694|1168.3103374694|1168.3103374694|1141.7337082994|1140.2596758882|1120.7112330215|1120.7112330215|1120.7112330215|||1120.7112330215|1120.7112330215|1120.7112330215|1100.7546086686|1100.7546086686|1088.4007514427||1088.4007514427|1032.3897238252|1018.488582028|998.04286891999|975.3254099111|-1162.5100943039|-1162.5100943039|-1162.5100943039||-1162.5100943039|-1162.5100943039|-1162.5100943039|-1162.5100943039|-1162.5100943039|-1162.5100943039|-1162.5100943039|-1181.4001047822||||||||-1244.5086187809|-1244.5086187809|-1244.5086187809|-1244.5086187809|-1277.787354201|-1278.1942644457|-1278.1942644457|-1291.3269604952|-1305.6410672169|-1320.8669821554|1151.9841327615|1151.9841327615|1145.0639681227|1145.0639681227|1145.0639681227|1142.2197160601
06345|101409|/equities/gading-develop|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06346|953124|/equities/alakasa-industrindo-tbk|JKSE|-694.43079084011|-694.43079084011|-694.43079084011|||-694.43079084011|-694.43079084011|-694.43079084011|-694.43079084011|-694.43079084011|-694.43079084011|-694.43079084011|-740.03421204457|-745.14912449396|-797.94347165996|532.5987324189|532.5987324189|532.5987324189|532.5987324189|425.38748046545|412.2908524538|412.2908524538|412.2908524538|412.2908524538|412.2908524538||373.212058282|333.38912368824|333.38912368824|333.38912368824|333.38912368824|333.38912368824|333.38912368824|321.29754382045|321.29754382045|321.29754382045|||321.29754382045|321.29754382045|||321.29754382045|321.29754382045|321.29754382045|318.21881924062|318.21881924062|318.21881924062|318.21881924062|318.21881924062|318.21881924062|318.21881924062|318.21881924062|318.21881924062|318.21881924062|318.21881924062|318.21881924062|318.21881924062|318.21881924062|318.21881924062|318.21881924062|318.21881924062|313.24313248957|310.62251560673|310.62251560673|310.62251560673|310.62251560673|309.62205438899|309.62205438899|309.62205438899|309.62205438899|309.62205438899|309.62205438899|309.62205438899|309.62205438899|309.62205438899|309.62205438899|309.62205438899|309.62205438899|309.62205438899|306.25995181983|306.25995181983|306.25995181983|306.25995181983|304.01135775009|304.01135775009|304.01135775009|304.01135775009|299.56817527787|288.70678727858|288.70678727858|288.70678727858|288.70678727858|288.70678727858|288.70678727858|288.70678727858|288.70678727858|285.85145747123|285.85145747123|285.85145747123|285.85145747123|285.85145747123|285.85145747123|285.85145747123|285.85145747123|285.85145747123|285.85145747123|285.50161941248|284.55735490275|-338.66111952117|-338.66111952117|-338.66111952117|-338.66111952117|-338.66111952117|-338.66111952117|-338.66111952117|-338.66111952117|-338.66111952117|-338.66111952117|-338.66111952117||-338.66111952117|-338.66111952117|-338.66111952117|-338.66111952117|-338.66111952117|-338.66111952117|-338.66111952117|-338.66111952117|-338.66111952117|-338.66111952117|-338.66111952117|-338.66111952117|-338.66111952117||-338.66111952117|-338.66111952117|-338.66111952117|-338.66111952117|-338.66111952117|-338.66111952117|-338.66111952117|-338.66111952117|-338.66111952117|-338.66111952117|-340.00020090078|-340.00020090078|-340.00020090078|-340.00020090078|-340.00020090078|-340.00020090078|-340.00020090078|-340.00020090078|-340.00020090078|-340.00020090078|-354.77800100087|-359.53111222318|-361.97749180659|-361.97749180659|-361.97749180659|-361.97749180659|-361.97749180659|-361.97749180659|-364.54521927714|-364.54521927714|-364.54521927714|-364.54521927714|-364.54521927714|-364.54521927714|-364.54521927714||-364.54521927714|-364.54521927714|-364.54521927714|-364.54521927714|297.68328579244|297.68328579244|297.68328579244|297.68328579244|297.68328579244|297.68328579244|297.68328579244|297.68328579244|297.68328579244|||297.68328579244|297.68328579244|288.24430085724|288.24430085724|||288.24430085724|288.24430085724|279.71588984138|278.7232634615|278.7232634615|278.7232634615|278.7232634615|278.7232634615|273.24807051278|269.8222220581|269.8222220581|||269.8222220581|269.8222220581|269.8222220581|269.8222220581|260.88411142178|260.88411142178||260.88411142178|-322.30694799302|-322.30694799302|-322.30694799302|-322.30694799302|-322.30694799302|-322.30694799302|-322.30694799302||-324.67438665891|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549||||||||-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549|-325.9815247549
06347|101290|/equities/alam-sutera-re|JKSE|-177.7409190714|-177.7409190714|-177.7409190714|||-177.7409190714|-177.7409190714|-177.7409190714|-177.7409190714|-177.7409190714|-177.7409190714|-177.7409190714|-177.7409190714|-177.7409190714|-177.7409190714|-177.7409190714|-177.7409190714|-189.60102119044|163.87189450966|163.87189450966|163.87189450966|163.87189450966|163.87189450966|163.87189450966|163.87189450966||163.87189450966|163.87189450966|163.87189450966|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|||160.90329662258|160.90329662258|||160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|160.90329662258|158.8521835742|158.8521835742|158.8521835742|158.8521835742|158.8521835742|158.8521835742|158.8521835742|158.8521835742|158.8521835742|158.8521835742|158.8521835742|158.8521835742|158.8521835742|158.8521835742|158.8521835742|158.8521835742|158.8521835742||158.8521835742|158.8521835742|158.8521835742|158.8521835742|158.8521835742|158.8521835742|158.8521835742|158.8521835742|158.8521835742|154.66909286023|154.02121428914|149.63468254349|147.11479086898||147.11479086898|147.11479086898|145.33037840928|145.33037840928|145.33037840928|145.33037840928|145.33037840928|145.33037840928|145.33037840928|144.6561218806|144.6561218806|144.6561218806|144.6561218806|144.6561218806|137.451246534|126.77916281556|124.25462535062|124.21862605749|124.21862605749|124.21862605749|124.21862605749|124.21862605749|124.21862605749|117.78138005143|-137.50446907231|-137.50446907231|-137.50446907231|-137.50446907231|-137.56052119145|-138.7894679905|-139.17814561301|-139.17814561301|-139.17814561301|-139.17814561301|-139.17814561301||-139.17814561301|-139.17814561301|-139.17814561301|-139.17814561301|-145.25349512556|-149.00388347285|131.7950864241|131.7950864241|131.7950864241|131.7950864241|131.7950864241|131.7950864241|131.7950864241|||131.7950864241|131.7950864241|131.7950864241|131.7950864241|||131.7950864241|131.7950864241|131.7950864241|131.7950864241|131.7950864241|131.7950864241|127.05009602678|122.60066457366|122.60066457366|122.60066457366|122.60066457366|||118.88962730406|118.87736367118|116.1415151902|112.919547615|112.919547615|112.919547615||112.919547615|111.63283068333|110.03647853704|106.59608726337|105.30381143626|105.30381143626|102.78201270696|98.702236341066||-116.11154036109|-116.11154036109|-116.11154036109|-116.11154036109|-116.11154036109|-116.11154036109|-116.11154036109|-118.40171151232||||||||-120.51743691677|-120.51743691677|-120.51743691677|-121.29715212974|-125.99683569971|-130.21870633301|-130.70827942347|-130.70827942347|-131.84253269275|-132.53175231329|-132.53175231329|-132.53175231329|-132.53175231329|-134.21910122434|-134.21910122434|-134.21910122434
06348|1025106|/equities/alfa-energi-investama|JKSE|-207.9304690259|-207.9304690259|-207.9304690259|||-207.9304690259|-207.9304690259|-207.9304690259|-207.9304690259|-207.9304690259|-207.9304690259|-207.9304690259|-207.9304690259|-207.9304690259|-207.9304690259|-207.9304690259|-207.9304690259|-218.58941002877|-234.65490003197|-258.78322225775|187.61161064206|187.61161064206|187.61161064206||||||||||187.61161064206||135.62401182451|115.63779091612|||113.98643435124|112.3489079368|||112.3489079368|112.3489079368|112.3489079368|112.3489079368|112.3489079368|112.3489079368|112.3489079368|112.3489079368|112.3489079368|112.3489079368|109.94323104089|90.82581226766|82.945470336477|82.945470336477|82.945470336477|82.945470336477|82.945470336477|82.945470336477|82.945470336477|82.945470336477|82.945470336477|82.945470336477|82.945470336477|82.945470336477|82.945470336477|82.945470336477|82.945470336477|82.945470336477|82.945470336477|82.945470336477|82.945470336477|82.945470336477|-93.778073194264|-93.778073194264|-93.778073194264|-93.778073194264|-93.778073194264|-93.778073194264|-93.778073194264|-93.778073194264|-93.778073194264|-93.778073194264|-93.778073194264|-93.778073194264|-93.778073194264|-93.778073194264|-93.778073194264|-93.778073194264|-96.308970215849|-97.732189128721|-100.64687680969|82.403323008762|82.403323008762|82.403323008762|82.403323008762|82.403323008762|82.403323008762|82.403323008762|82.403323008762|80.969174893272|80.969174893272|80.969174893272|80.969174893272|80.969174893272|80.969174893272|80.969174893272|80.969174893272|80.969174893272|80.969174893272|80.969174893272|80.969174893272|80.969174893272|80.969174893272|73.330379048041|73.330379048041|73.330379048041|73.330379048041|73.330379048041||73.330379048041|73.330379048041|73.330379048041|73.330379048041|73.330379048041|73.330379048041|73.330379048041|73.330379048041|73.330379048041|71.367087831156|-80.541585987104|-80.541585987104|-80.541585987104||-80.541585987104|-80.541585987104|-80.541585987104|-80.541585987104|-80.541585987104|-80.823984430115|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738||72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|||72.58258142738|72.58258142738|72.58258142738|72.58258142738|||72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|72.58258142738|66.425090474866|||65.806162977496|65.806162977496|65.806162977496|65.806162977496|65.806162977496|65.806162977496||65.806162977496|65.806162977496|65.806162977496|65.806162977496|65.806162977496|65.806162977496|65.806162977496|65.806162977496||65.806162977496|65.806162977496|65.806162977496|-80.396807189406|-80.396807189406|-80.396807189406|-80.396807189406|-82.052007988228||||||||-85.992391385808|-85.992391385808|-85.992391385808|-85.992391385808|-86.213768206453|-87.535516304263|-87.535516304263|-87.860615882663|-87.860615882663|-87.860615882663|-87.860615882663|-87.860615882663|-87.860615882663|-87.860615882663|-87.860615882663|-87.860615882663
06349|101291|/equities/alkindo-narata|JKSE|-619.58214888418|-619.58214888418|-619.58214888418|||-619.58214888418|-619.58214888418|-619.58214888418|-619.58214888418|-619.58214888418|-619.58214888418|-619.58214888418|-619.58214888418|-619.58214888418|-619.58214888418|-619.58214888418|-619.58214888418|-641.42460987131|-676.58289985701|-692.31433317445|-702.57148130495|-705.07942367217|-725.09804225147|-725.09804225147|-725.09804225147||-725.09804225147|-725.09804225147|-725.09804225147|-734.55338027942|-748.39264475491|-759.32516083879|-786.19462315421|647.52109306693|647.52109306693|647.52109306693|||640.58106044847|640.58106044847|||640.58106044847|626.47895605385|612.19884005984|606.52676600761|606.52676600761|606.52676600761|606.52676600761|606.52676600761|588.42821301863|588.42821301863|588.42821301863|588.42821301863|588.42821301863|588.42821301863|588.42821301863|588.42821301863|588.42821301863|588.42821301863|588.42821301863|588.42821301863|588.42821301863|588.42821301863|588.42821301863|551.30912557626|518.95458397362|502.44953774847|499.38837527607|490.43152808453|486.59058676059|482.87842973398|481.80936637109|481.73262930121|480.8140325569|480.07282816172|480.07282816172|480.07282816172|480.07282816172|477.45583002404|477.45583002404|477.45583002404|477.45583002404|477.45583002404|477.45583002404|477.45583002404|477.45583002404|-510.63114264233|-510.63114264233|-510.63114264233|-510.63114264233|-510.63114264233|-510.63114264233|-510.63114264233|-510.63114264233|-510.63114264233|-510.63114264233|-510.63114264233|-510.63114264233|-510.63114264233|-510.63114264233|-515.47904738037|-518.0111696054|-518.0111696054|-518.62086545064|-518.62086545064|-518.62086545064|-518.62086545064|-518.62086545064|-518.62086545064|-518.62086545064|-518.62086545064|-518.62086545064|-518.62086545064|-518.62086545064|-518.62086545064|-518.62086545064|-518.62086545064|-518.62086545064|-523.60463330662||-523.60463330662|-523.60463330662|-523.60463330662|-523.60463330662|-523.60463330662|-523.60463330662|-523.60463330662|-523.60463330662|-523.60463330662|-523.60463330662|-523.60463330662|-523.60463330662|-523.60463330662||-523.60463330662|-524.78292589625|-526.09213988472|-526.54682209413|-529.82980232681|-531.69978036313|-533.77753373681|-536.08614859645|-538.31794288495|-540.35326987216|-541.6147443024|-542.46082700267|-543.8453633363|-546.71707037366|-549.90785597074|-552.45317330082|-558.05908144536|-576.01009049484|492.21101056129|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214||-513.0272025214||-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|||-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|||-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|||-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214|-513.0272025214||-513.0272025214|-513.0272025214|-513.0272025214|-517.14133613489|-518.3792623721|-525.64362485789|-525.78107309942|-525.78107309942||-525.78107309942|-525.78107309942|-525.78107309942|-525.78107309942|-525.78107309942|-525.78107309942|-525.78107309942|-525.78107309942||||||||-525.78107309942|-525.78107309942|-525.78107309942|-525.78107309942|-525.78107309942|-525.78107309942|-525.78107309942|-525.78107309942|-525.78107309942|-525.78107309942|-528.53862608789|-528.53862608789|-528.53862608789|-528.53862608789|-528.53862608789|-528.53862608789
06350|101292|/equities/alumindo-light|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06351|955951|/equities/anabatic-technologies-tbk|JKSE|-741.95505129056|-741.95505129056|-741.95505129056|||-741.95505129056|-741.95505129056|-741.95505129056|-741.95505129056|-741.95505129056|-748.63396572413|-748.63396572413|-748.63396572413|-748.63396572413|-748.63396572413|-748.63396572413|-748.63396572413|-765.14885080459|-787.22306457883|-787.22306457883|-787.22306457883|-787.22306457883|-787.22306457883|-787.22306457883|-787.22306457883||-787.22306457883|-787.22306457883|-787.22306457883|-787.22306457883|-787.22306457883|-787.22306457883|-787.22306457883|-787.22306457883|-787.22306457883|-787.22306457883|||-787.22306457883|-789.97007175426|||-792.69625444963|-792.69625444963|-792.69625444963|-792.69625444963|-792.69625444963|-792.69625444963|-792.69625444963|-792.69625444963|-792.69625444963|-792.69625444963|-792.69625444963|-792.69625444963|-793.93255485167|-793.93255485167|-793.93255485167|-793.93255485167|-793.93255485167|-793.93255485167|-793.93255485167|-793.93255485167|-793.93255485167|-793.93255485167|-793.93255485167|-793.93255485167|-793.93255485167|-811.03617205741|-837.5401911749|-849.48910130545|-860.82122367272|-890.63469296969|-890.70521441076|-924.39468267863|-952.27322726835|-952.27322726835|-952.27322726835|702.19641414628|590.21823794031|441.38671350656|441.38671350656|396.91678691689|396.91678691689|396.91678691689|396.91678691689|396.91678691689|393.2408743521|392.724405587|392.724405587|392.724405587|392.724405587|392.724405587|392.724405587|392.724405587|392.724405587|392.724405587|392.724405587|392.724405587|392.724405587|392.724405587|392.724405587|392.724405587|392.724405587|392.724405587|392.724405587|392.724405587|392.724405587|392.724405587|392.724405587|392.724405587|392.724405587|392.724405587|392.724405587|391.80489509666|391.44988344074|386.4760680803|386.4760680803|386.4760680803|386.4760680803|386.4760680803||385.44101053608|385.44101053608|385.44101053608|385.44101053608|385.44101053608|385.44101053608|366.15750296537|366.15750296537|366.15750296537|366.15750296537|366.15750296537|366.15750296537|366.15750296537||366.15750296537|366.15750296537|366.15750296537|365.95278107264|362.23193882302|362.23193882302|362.23193882302|362.23193882302|362.23193882302|362.23193882302|362.23193882302|-403.8096956812|-403.8096956812|-403.8096956812|-403.8096956812|-403.8096956812|-403.8096956812|-403.8096956812|-403.8096956812|-403.8096956812|-403.8096956812|-403.8096956812|-403.8096956812|-408.27122923604|-408.27122923604|-412.19025470672|-412.81512926755|-412.81512926755|-413.12792140839|-413.91991267599|-415.13323630665|-415.97930408229|-415.97930408229|-418.46062724281|-418.46062724281||-418.46062724281|-418.46062724281|-418.46062724281|-418.46062724281|-418.46062724281|-423.86344423978|-423.86344423978|-423.86344423978|-423.86344423978|-423.86344423978|-423.86344423978|-423.86344423978|-423.86344423978|||-423.86344423978|-423.86344423978|-423.86344423978|-424.95938248865|||-429.86343517117|-429.86343517117|-430.18159463463|-433.35999337609|-433.35999337609|-437.06665930677|-438.58846827996|-438.58846827996|-442.20940919995|-444.98692493822|-444.98692493822|||-450.42991659802|-452.92212955335|-454.96451241886|-454.96451241886|-454.96451241886|-457.51612490985||-461.79569434428|-467.1063270492|-471.89591894355|-472.99546549284|-480.77273943648|-483.74748826276|-491.71943140307|-500.35492378119||-510.72769309021|-519.25299232245|-531.33624654582|-531.33624654582|-531.33624654582|-531.33624654582|-531.33624654582|-531.33624654582||||||||-531.33624654582|-531.33624654582|-542.70694060647|-556.3410451183|-577.26782790922|-597.41491831918|-597.41491831918|-597.41491831918|-597.41491831918|-617.46102035465|-643.62335594961|-659.02595105512|-665.91772339458|-693.85302599398|-715.00336221553|-763.44818023948
06352|101293|/equities/ancora-indones|JKSE|-148.92404798884|-148.92404798884|-148.92404798884|||-148.92404798884|-148.92404798884|-148.92404798884|-148.92404798884|-148.92404798884|-148.92404798884|-149.88589417987|-149.88589417987|-149.88589417987|-149.88589417987|-149.88589417987|-149.88589417987|-167.42877131097|139.47541033877|139.47541033877|139.47541033877|139.47541033877|139.47541033877|139.47541033877|139.47541033877||139.47541033877|139.47541033877|139.47541033877|139.47541033877|139.47541033877|139.47541033877|139.47541033877|139.47541033877|139.47541033877|139.47541033877|||139.47541033877|139.47541033877|||139.47541033877|139.47541033877|139.47541033877|139.47541033877|139.47541033877|139.47541033877|139.47541033877|139.47541033877|139.47541033877|139.47541033877|139.47541033877|139.47541033877|-157.47072582905|-157.47072582905|-157.47072582905|-157.47072582905|-157.47072582905|-157.47072582905|-157.47072582905|-157.47072582905|-157.47072582905|-157.47072582905|-157.47072582905|-157.47072582905|-157.47072582905|-157.47072582905|-157.47072582905|-157.47072582905|-162.49472324574|-162.49472324574|-162.71635916194|-162.85151017993|-162.94612242215|-163.94013602461|-165.5445955829|-166.60510620322|-171.06185951014|-171.06185951014|-172.17984390016|-175.03315988907|-179.75906654341|-183.17674060379|-186.47415622643|-190.30461802937|-190.83846447707|-193.40392390958|-193.40392390958|-193.40392390958|-193.40392390958|-197.61547101064|-199.12830112294|-200.19811235882|-201.16456928757|-202.40507698619|-209.00564109577|-216.33960121752|-221.20938421917|-221.20938421917|-229.28820468796|-234.32022743107|-240.68914159008|-251.48793510008|-256.63942604949|-256.63942604949|-262.76602894387|-278.96225438208|-296.73583820231|-299.42870911368|-335.92078790409|251.96325390385|251.96325390385|251.96325390385|230.79670130607|230.79670130607|230.79670130607|230.79670130607|230.79670130607|230.79670130607||230.79670130607|230.79670130607|230.79670130607|230.79670130607|230.79670130607|230.79670130607|230.79670130607|210.66300145118|-274.34825525692|-274.34825525692|-274.34825525692|-274.34825525692|-274.34825525692||-274.34825525692|-274.34825525692|-274.34825525692|-279.83139472991|-283.45851201224|-283.45851201224|-296.39834668027|-306.55371853363|-309.72635392625|-317.02928214028|-320.58809126698|-326.30053671739|-326.30053671739|-326.30053671739|-329.88948524155|244.63583593024|244.63583593024|244.63583593024|244.63583593024|244.63583593024|196.03981770027|140.76646411141|126.85162679046|125.00180754495|124.98327509596|124.98327509596|124.98327509596|123.12863524823|123.12863524823|123.12863524823|122.59114506297|122.59114506297|122.59114506297|122.59114506297|122.59114506297||119.76793895885|118.5199321765|114.90732367469|114.90732367469|114.53681463648|114.53681463648|114.53681463648|114.53681463648|114.53681463648|110.98534959608|110.74890477601|110.74890477601|110.74890477601|||110.74890477601|110.74890477601|110.74890477601|110.74890477601|||110.74890477601|110.74890477601|110.74890477601|107.39344564681|107.39344564681|107.39344564681|107.39344564681|107.39344564681|107.39344564681|107.39344564681|107.39344564681|||107.39344564681|107.39344564681|107.39344564681|105.63960622894|105.63960622894|105.63960622894||105.63960622894|105.14766201104|105.14766201104|103.1085133456|102.23168149511|101.613187031|101.613187031|101.01465225667||-120.27142323802|-120.27142323802|-120.27142323802|-120.27142323802|-120.27142323802|-120.27142323802|-120.27142323802|-122.74602582002||||||||102.31354837035|102.31354837035|91.873432779293|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334|-105.03507163334
06353|1031278|/equities/ayana-land|JKSE|-45.081498477353|-45.081498477353|-45.081498477353|||-45.081498477353|-45.081498477353|-45.081498477353|-45.081498477353|-45.081498477353|-45.576035965643|-45.576035965643|-45.576035965643|-45.576035965643|-45.576035965643|-46.056834525485|-46.056834525485|-48.796069307936|-48.796069307936|-48.796069307936|-50.273410342151|-53.948654743396|-53.948654743396|-57.49850527044|-61.442783633822||60.063573740197|54.737304155775|49.374782395305|44.971980439228|39.024422710254|-43.334518045643|-43.334518045643|-43.334518045643|-43.334518045643|-43.367651640114|||-43.367651640114|-43.367651640114|||-44.16021782749|-44.16021782749|-44.16021782749|-44.16021782749|-44.16021782749|-44.16021782749|-44.16021782749|39.05594262347|39.05594262347|39.05594262347|39.05594262347|39.05594262347|39.05594262347|39.05594262347|37.87153410305|37.87153410305|34.523926781166|31.137696423518|-33.485525951047|-33.485525951047|-33.485525951047|-33.485525951047|-33.595028834497|-33.716698704996|-34.465060129625|-34.465060129625|-34.961177921806|-35.160803199447|-35.160803199447|-35.160803199447|-35.160803199447|-35.160803199447|-35.160803199447|-35.160803199447|-36.456447999386|-37.057533911577|-37.057533911577|-37.057533911577|-37.057533911577|-37.341704346197|-39.213004829107|-39.975315266265|-39.975315266265|-39.975315266265|-40.861461406962|-42.179401563291|-45.665927855914|34.580521506013|34.580521506013|34.580521506013|34.580521506013|34.580521506013|34.580521506013|34.533912784459|-43.800531159864|-43.800531159864|-43.800531159864|-46.33392351096|-50.037692789956|-52.936478449871|-52.936478449871|-52.936478449871|-56.484976055412|-60.649973394902|-64.722192661003|-71.857991845558|69.491120171602|63.212355746224|-60.823929017525|-60.823929017525|-60.823929017525|56.751189980528|52.501322200586|46.723691333985|42.74854592665|41.942828807388|39.214254230432|36.793615811591||32.548462012878|-33.446295427732|-33.446295427732|-33.446295427732|-33.446295427732|-33.446295427732|32.281893969187|29.202104410207|27.113449344675|25.014943716305|22.905493018117|20.783881131241|18.64875681249||17.498618680545|15.831798533938|15.47977614882|15.310862387578|15.169130017117|15.169130017117|15.169130017117|15.169130017117|15.169130017117|15.169130017117|15.169130017117|15.169130017117|15.169130017117|15.169130017117|15.169130017117|14.723898828124|14.723898828124|14.723898828124|14.723898828124|14.723898828124|14.723898828124|14.359887586805|14.177652874227|13.986312849036|13.986312849036|13.986312849036|13.986312849036|13.986312849036|-15.848541278849|-16.165045865388|-16.294495405986|-16.438328228874|-16.598142476526|-16.775713862807|-16.973015403119||-17.192239336799|-17.206468317035|-17.206468317035|-17.651444118093|-17.651444118093|-17.651444118093|-17.651444118093|-17.651444118093|-17.651444118093|15.088654962464|15.088654962464|15.088654962464|15.088654962464|||15.088654962464|15.088654962464|15.088654962464|15.088654962464|||15.088654962464|15.088654962464|15.088654962464|15.088654962464|15.088654962464|14.951183463257|14.951183463257|14.951183463257|14.951183463257|14.951183463257|14.951183463257|||14.951183463257|14.951183463257|14.951183463257|14.69765666974|-16.995316128128|-16.995316128128||-16.995316128128|-16.995316128128|-16.995316128128|-16.995316128128|-16.995316128128|-17.217017920143|-17.23705916067|-17.23705916067||-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065||||||||-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065|-17.280524584065
06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE|-593.0909577879|-616.89007134308|-616.89007134308|||-622.65563482565|-627.72848313961|-631.58720348845|-635.03868791283|-635.03868791283|-635.03868791283|-654.72539695079|-654.72539695079|-654.72539695079|-654.72539695079|-654.72539695079|-654.72539695079|-654.72539695079|-678.41710772309|-738.74123080344|-772.49025644827|-800.55793738804|-800.55793738804|-800.55793738804|-800.55793738804||-800.55793738804|-807.5643748756|-835.34930541734|-868.99922824148|-920.27692026832|-955.5854669648|-959.53940773866|-969.72433803912|-969.72433803912|-969.72433803912|||-969.72433803912|-969.72433803912|||-969.72433803912|-969.72433803912|-1027.1937089324|-1095.2152321471|-1127.7540907367|-1127.7540907367|-1127.7540907367|-1144.7267674852|-1178.5852972058|-1255.9281080065|789.69951564556|789.69951564556|789.69951564556|789.69951564556|789.69951564556|741.05501738395|581.4500193155|-947.89261902689|-947.89261902689|-947.89261902689|-947.89261902689|-947.89261902689|-947.89261902689|-947.89261902689|-947.89261902689|-947.89261902689|-947.89261902689|-947.89261902689|-947.89261902689|-947.89261902689|-947.89261902689|-970.43624336321|-979.92915929246|-1013.8322954228|-1013.8322954228|-1036.9864280183|-1036.9864280183|777.00421396671|777.00421396671|777.00421396671|777.00421396671|||||||||||777.00421396671|631.94912662968|559.38791847742|-641.32521470861|-641.32521470861|-641.32521470861|-722.58357189846|591.3783062982|591.3783062982|553.75367366467|477.50408184963|457.2267576107||||||||||||400.08528623411|374.09476248235|358.77195831372|337.4688425708||316.91273394887|316.91273394887|316.91273394887|316.91273394887|316.91273394887|316.91273394887|316.91273394887|316.91273394887|316.91273394887|291.79192660985|289.08879828377|289.08879828377|263.09866475975||257.55407195527|233.94896883919|-346.52883755008|-346.52883755008|-346.52883755008|-346.52883755008|-346.52883755008|-346.52883755008|-346.52883755008|-350.15658824887|-350.15658824887|-350.15658824887|-350.15658824887|-354.95176472096|279.20769787535|279.20769787535|262.6752198615||||||||218.52802206834|-266.07560020442|-266.07560020442|-266.07560020442|-266.07560020442|-266.07560020442|-266.07560020442|-266.07560020442|-266.07560020442|-266.07560020442|-272.69511133824||-275.51607297563|212.48392702437|212.48392702437||212.48392702437|212.48392702437|212.48392702437|132.0392912121|-153.50970229853|-153.50970229853|-158.12189144281|-161.02660005872|-161.02660005872|||-161.02660005872|-162.14066673192|-163.13877466655|-163.13877466655|||-163.13877466655|-168.76530518506|-173.79478353895|-175.99420393217|-177.60467103574|-179.17185670638|-181.4131741182|-184.01463790911|-184.78482566408|-184.78482566408|-184.78482566408|||-189.48313962676|-189.87015514084|-193.63190005602|-193.63190005602|-193.63190005602|-196.59100006225||-197.99000006916|-203.02469144341|-203.02469144341|-206.91632382601|-212.04484422964|-212.04484422964|-222.77141262919|-222.77141262919||-227.69045847688|-233.93384275208|-241.59315861343|-246.38051914865|-246.38051914865|-246.38051914865|-246.38051914865|-259.97835460961||||||||-264.49911469082|-264.49911469082|-264.49911469082|-274.38790521202|-275.83204574306|-275.83204574306|-275.83204574306|-275.83204574306|184.71747320067|184.71747320067|184.71747320067|184.71747320067|184.71747320067|184.71747320067|184.71747320067|184.71747320067
06355|1091190|/equities/andira-agro|JKSE|-31.593911824961|-31.593911824961|-31.593911824961|||-31.593911824961|-31.600297859468|-31.600297859468|-31.600297859468|-31.600297859468|-31.600297859468|-31.600297859468|-31.600297859468|-31.600297859468|-31.600297859468|-31.600297859468|-31.600297859468|-33.05588651052|-34.506540567245|-36.785045074716|-37.261161194129|-39.234623549033|-40.376078455596|35.177680919017|35.177680919017||35.177680919017|31.252978798908|29.696815910711|29.696815910711|29.696815910711|26.329795456345|-30.36234341439|-30.36234341439|-30.36234341439|-30.36234341439|||-30.36234341439|-30.36234341439|||-30.36234341439|-30.36234341439|-32.735937127101|-33.595485696778|-35.939428551976|31.389594380277|31.389594380277|30.180513553191|-33.233933884949|-33.233933884949|-33.233933884949|-33.233933884949|-37.093259872165|34.118600142039|30.909555713376|27.677284125973|24.919204584415|23.465782871572|-24.939255320203|-24.939255320203|-24.939255320203|-25.148547645147|-25.148547645147|-25.148547645147|-25.148547645147|-25.148547645147|-25.148547645147|-25.148547645147|-25.148547645147|-25.148547645147|-25.148547645147|-25.148547645147|-25.148547645147|-25.148547645147|-25.148547645147|-26.64988897196|-26.64988897196|-26.64988897196|-26.64988897196|-26.64988897196|-26.64988897196|-26.824563356946|-26.824563356946|-26.824563356946|-26.824563356946|-26.824563356946|-26.824563356946|-26.824563356946|-26.824563356946|-26.824563356946|-27.249514841051|-29.120013023179|-29.120013023179|-29.120013023179|-29.120013023179|-29.120013023179|-29.120013023179|-30.022236692421|-32.413596324912|-34.292884805458|-35.82542756162|-35.972697290689|-36.2423831148|-36.2423831148|-36.2423831148|32.39127706935|32.39127706935|32.39127706935|32.39127706935|31.490307854833|29.878119838704|28.920133154115|28.744592393461|28.054996424501|28.054996424501|28.054996424501|-32.605559528332|-33.28395503148||-35.204394479422|-37.060438310469|-37.457331247493|-37.457331247493|36.26963194723|33.077368830255|30.863743144728|29.293047938587|26.60338659843|25.225985109367|23.028872343741|20.809858159712|18.066509066347||17.629454518163|16.866060575736|15.906733973041|15.746341041379|15.746341041379|15.746341041379|15.746341041379|15.746341041379|15.746341041379|15.746341041379|15.746341041379|15.746341041379|15.746341041379|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176|-18.719287775176||-18.719287775176|-18.799434533849|-18.799434533849|-18.799434533849|-19.221593926499|17.567772391633|17.567772391633|17.567772391633|17.186413768481|16.984904187202|16.272845249933|16.272845249933|16.272845249933|||16.201043518436|16.201043518436|15.362006140808|15.362006140808|||15.362006140808|15.362006140808|15.362006140808|15.362006140808|15.362006140808|15.362006140808|15.068895712009|-15.649511466656|-15.649511466656|14.056098370382|12.951220411536|||11.834689346151|10.705210384612|9.0613448717913|-10.478509105668|-10.478509105668|-10.478509105668||-10.478509105668|-10.478509105668|-10.478509105668|-10.478509105668|-10.478509105668|-10.478509105668|-10.865010117409|-11.072233463787||-11.638866205469|-11.638866205469|-11.638866205469|-12.043184672744|-12.270205191938|-12.302722459182|-12.302722459182|9.8667335933344||||||||9.8667335933344|9.8667335933344|9.8667335933344|9.8667335933344|9.8667335933344|9.8667335933344|8.9074817703716|8.503063914039|8.503063914039|8.3922932378211|7.4914369309124|-9.2139020136884|-9.2139020136884|-9.2139020136884|-9.2139020136884|-9.2139020136884
06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE|2064.4738020452|1782.7486689391|1675.8751241261|||1675.8751241261|1675.8751241261|1675.8751241261|1600.9723601401|1587.7470668224|1549.6260084227|1549.6260084227|1509.9955350384|1509.9955350384|1509.9955350384|1509.9955350384|1509.9955350384|1509.9955350384|1509.9955350384|1428.5830985715|1428.5830985715|1428.5830985715|1428.5830985715|1428.5830985715|1428.5830985715||1428.5830985715|1428.5830985715|1428.5830985715|1428.5830985715|1428.5830985715|1428.5830985715|1428.5830985715|1428.5830985715|1428.5830985715|1428.5830985715|||1428.5830985715|1428.5830985715|||1428.5830985715|1428.5830985715|1428.5830985715|1428.5830985715|1428.5830985715|1428.5830985715|1428.5830985715|1428.5830985715|1428.5830985715|1428.5830985715|1428.5830985715|1428.5830985715|1400.0923317461|1303.4359241623|1277.151026847|1274.0566964967|1264.2296627741|1234.4218475267|1223.2464972519|1204.1627747244|1188.2364163604|-1481.0880506307|-1481.0880506307|-1481.0880506307|-1481.0880506307|-1481.0880506307|-1481.0880506307|-1481.0880506307|-1481.0880506307|-1481.0880506307|-1481.0880506307|-1481.0880506307|-1481.0880506307|-1481.0880506307|-1481.0880506307|-1481.0880506307|-1498.1533895896|-1611.2815439885|-1677.5698073932|-1677.5698073932|-1696.7864298947|-1696.7864298947|-1696.7864298947|-1779.4169027506|-1779.4169027506|-1779.4169027506|-1779.4169027506|-1879.3521141673|1597.7443034971|||||||1597.7443034971||1368.6047816635|924.83864629278|828.70960699197|739.12178554664|708.1908728296|702.75999225998|702.75999225998|702.75999225998|702.75999225998|702.75999225998|690.90739785183|690.90739785183|685.73044205759|679.14493561955|668.21659513283|-801.70378318575|-830.50420353972|-846.64099202434|-846.64099202434|-867.10110224927|-893.64333611021||-893.64333611021|-900.99259567801|-901.10288408668|-912.33653787409|-932.04059763787|-946.98955293097|-948.32172547886|-952.43422898624|-952.43422898624|-952.7046988736|-959.17246774519|-959.17246774519|-964.35829749465||-970.95366388295|-971.02108229259|-971.02108229259|-971.02108229259|-971.02108229259|-971.02108229259|-975.47816501041|-975.47816501041|-975.47816501041|-991.9201833449|-999.29037495871|-999.29037495871|-999.29037495871|-1009.9936556361|-1009.9936556361|-1009.9936556361|-1024.1596173734|-1030.4551304149|-1036.5673942592|-1036.5673942592|-1036.5673942592|-1045.6304380657|-1049.033820073|-1050.3153556367|-1052.8503951519|-1058.1671057243|-1065.4634508048|-1069.1260564498|-1070.6956182775|-1074.5933558982|-1074.5933558982|-1080.0523638137|-1080.0523638137|-1080.0523638137|-1080.0523638137||-1083.6692931263|-1087.4103256959|-1108.5114729955|-1138.0683033283|-1156.4647814759|-1190.5164238621|-1213.9071376246|-1223.2301529162|-1231.9995238905|-1231.9995238905|-1231.9995238905|-1239.7216932117|-1250.4790030339|||-1250.4790030339|-1250.4790030339|-1263.310003371|-1287.84444819|||1166.8528670372|1166.8528670372|1166.8528670372|1166.8528670372|1166.8528670372|1166.8528670372|1166.8528670372|1163.7254078191|1136.6393420212|-1269.5339411554|-1269.5339411554|||-1269.5339411554|-1269.5339411554|-1269.5339411554|-1269.5339411554|-1269.5339411554|-1269.5339411554||-1269.5339411554|-1269.5339411554|-1269.5339411554|-1269.5339411554|-1269.5339411554|-1269.5339411554|-1269.5339411554|-1269.5339411554||-1269.5339411554|-1269.5339411554|-1269.5339411554|-1269.5339411554|-1269.5339411554|-1269.5339411554|-1269.5339411554|-1270.3154901727||||||||-1271.6346443723|-1271.6346443723|-1271.6346443723|-1271.6346443723|-1279.8718270803|-1296.1071939264|-1296.1071939264|-1327.3413265848|-1334.2681406498|-1358.3865933948|-1358.3865933948|-1363.485103772|-1368.0390041912|-1380.5988935457|1229.0485989118|1229.0485989118
06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM|-4610.5030686039|-4610.5030686039|-4610.5030686039|||-4610.5030686039|-4610.5030686039|-4610.5030686039|-4610.5030686039|-4610.5030686039|-4610.5030686039|-4766.9891306262|-4766.9891306262|-4766.9891306262|-4766.9891306262|4012.9770518955|4012.9770518955|4012.9770518955|4012.9770518955|4012.9770518955|3768.3078354394|3668.2812783203|3668.2812783203|3537.5806286972|3537.5806286972||3537.5806286972|3502.3118096635|3326.4575662928|3258.6557937705|3258.6557937705|3258.6557937705|3258.6557937705|3059.0619930783|2993.2388249937|2993.2388249937|||2993.2388249937|2993.2388249937|||2920.8209166596|2902.5787962885|2847.8653292094|-3155.3899759068|-3155.3899759068|-3155.3899759068|-3155.3899759068|-3155.3899759068|-3155.3899759068|-3155.3899759068|-3155.3899759068|-3159.7530533702|-3159.7530533702|-3159.7530533702|-3167.8444827941|-3167.8444827941|-3167.8444827941|-3167.8444827941|-3167.8444827941|-3167.8444827941|-3167.8444827941|-3167.8444827941|-3167.8444827941|-3167.8444827941|-3167.8444827941|-3167.8444827941|-3167.8444827941|-3167.8444827941|-3167.8444827941|-3167.8444827941|-3169.271647549|-3219.1907194989|-3220.7674661099|-3229.7416290109|-3280.8240322344|-3302.5822580382|-3391.2025089313|-3450.7805654793|-3476.2400022546|-3476.2400022546|-3476.2400022546|-3476.2400022546|-3557.488891394|-3575.54321266|-3585.8239593881|-3585.8239593881|-3585.8239593881|-3585.8239593881|-3585.8239593881|-3585.8239593881|-3585.8239593881|-3585.8239593881|-3585.8239593881|-3585.8239593881|-3585.8239593881|-3585.8239593881|-3585.8239593881|-3585.8239593881|-3585.8239593881|-3585.8239593881|-3639.419996019|-3639.419996019|-3639.419996019|-3639.419996019|-3765.4666622433|3261.8850508224|3261.8850508224|3261.8850508224|3261.8850508224|3261.8850508224|3261.8850508224|3261.8850508224|3261.8850508224|3261.8850508224|3261.8850508224|3261.8850508224|3261.8850508224|3139.8722786916||3059.5954057921|3059.5954057921|3002.3282286578|2771.0030944193|-3126.9161011439|-3126.9161011439|-3126.9161011439|-3126.9161011439|-3126.9161011439|-3126.9161011439|-3126.9161011439|-3126.9161011439|-3189.9067790488||-3223.2297544987|-3253.5717201351|-3253.5717201351|-3253.5717201351|-3253.5717201351|-3253.5717201351|-3253.5717201351|-3253.5717201351|-3253.5717201351|-3253.5717201351|-3253.5717201351|-3260.6352445946|-3328.644393094|-3328.644393094|-3328.644393094|-3328.644393094|-3328.644393094|-3328.644393094|-3328.644393094|-3328.644393094|-3328.644393094|-3339.2523371531|-3339.2523371531|-3362.5857121257|-3362.5857121257|-3362.5857121257|-3362.5857121257|-3362.5857121257|-3410.0952356953|-3411.7724841059|-3445.263734085|-3445.263734085|-3445.263734085|-3445.263734085|-3445.263734085||-3445.263734085|-3579.1819267611|3052.8918858049|3052.8918858049|3052.8918858049|3052.8918858049|3052.8918858049|3052.8918858049|3052.8918858049|3052.8918858049|3052.8918858049|3052.8918858049|3052.8918858049|||3052.8918858049|3052.8918858049|2890.4354286721|2805.4838096357|||2729.0930173329|2729.0930173329|2729.0930173329|2660.1033525921|2625.1148362135|2472.9053735705|2349.6771159723|2349.6771159723|2349.6771159723|2349.6771159723|2349.6771159723|||2349.6771159723|2349.6771159723|2329.0856844137|2153.4285382375|2035.4761535972|2013.8623928858||1956.5137698731|1902.7930776367|1891.10937973|1891.10937973|1891.10937973|1891.10937973|1891.10937973|1744.2881997||1674.4868885555|1611.652098395|1596.2801093278|1515.3112325864|1423.4013695405|-1678.0090952805|-1678.0090952805|-1678.0090952805||||||||1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818|1488.5228007818
06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE|33.459667073272|||||-39.184707491623|-39.184707491623|-39.184707491623|-39.184707491623|-39.184707491623|-41.538563879581|-41.694351287274|-41.694351287274|-41.694351287274|-41.694351287274|-42.153520107746|-42.153520107746|-42.239171022323|-42.239171022323|-42.239171022323|-42.239171022323|-44.432412247026|-47.591569163362|-51.588356991805|47.124047786884||47.124047786884|41.304497540982|38.449441712202|37.832713013558|37.591903348398|36.824337053775|35.360374504195|32.567082782439|-35.250515083409|-35.250515083409|||-35.512981584456|-35.512981584456|||-35.889549498567|-35.889549498567|-35.889549498567|-36.543943887297|-37.406103564564|-37.406103564564|-38.451226182849|-39.779140203166|35.735061449704|35.735061449704|35.735061449704|33.372290499671|33.357051439878|33.357051439878|33.357051439878|32.668108971026|32.668108971026|32.668108971026|32.186020536387|32.186020536387|32.186020536387|31.540022818208|-38.296356852016|-38.296356852016|-38.296356852016|-38.296356852016|-38.296356852016|-38.296356852016|-38.773729835574|-42.940146068547|-42.940146068547|-42.940146068547|-42.940146068547|-45.155717853941|-47.284130948824|46.426998828613|46.426998828613|42.252220920681|38.058023245201|34.842248050223|31.602497833581|28.336108703979|-30.288754686445|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-30.288754686445|-30.654171873828|-31.391050253155|-31.391050253155|-31.391050253155|-31.391050253155|-31.391050253155|-31.391050253155|-31.391050253155|-33.156722503506|29.056101706201|29.056101706201|29.056101706201|||29.056101706201|29.056101706201|26.784557451334|-30.549929072427|||-30.549929072427|-34.44436563603|30.228482626633|27.809425140703|25.566027934115|23.795586593461|23.531588386989|23.531588386989|21.535098207765|20.043331120698|20.043331120698|||17.825923467442|16.584359408269|14.315954898077|14.184394331196|13.760438145774|13.011597939748||-15.349873586727|-15.349873586727|-15.349873586727|-15.349873586727|-15.37574587401|-15.37574587401|-15.37574587401|-15.37574587401||-15.37574587401|-15.37574587401|-15.37574587401|-15.522779871986|-15.522779871986|-15.522779871986|-15.522779871986|-15.803088746651||||||||-15.892320829613|-15.991467588459|-16.48966747388|15.109299273508|14.51033252612|14.2337028068|-14.851441325778|-15.446045917531|14.282171202743|-14.797587552507|-14.886208391675|-15.48467599075|14.654720999074|14.654720999074|14.394134443416|
06359|101295|/equities/apexindo-prata|JKSE|-243.25865010979|-243.25865010979|-243.25865010979|||-243.25865010979|-243.25865010979|-243.25865010979|-243.25865010979|-243.25865010979|-244.16303379719|-244.16303379719|-244.16303379719|-244.16303379719|-244.16303379719|-244.16303379719|-244.16303379719|-265.40337088576|-276.52725773081|-276.52725773081|-276.52725773081|-286.02130584051|-286.02130584051|-289.49125601452|-289.49125601452||-289.49125601452|-289.49125601452|-289.49125601452|-289.49125601452|-289.49125601452|-289.49125601452|-289.49125601452|-289.49125601452|-289.49125601452|-289.49125601452|||-289.49125601452|-289.49125601452|||-289.49125601452|221.62141107081|221.62141107081|221.62141107081|221.62141107081|221.62141107081|221.62141107081|221.62141107081|221.62141107081|221.62141107081|221.62141107081|221.62141107081|221.62141107081|221.62141107081|204.60668033433|204.60668033433|196.0074225937|183.13829948874|183.13829948874|183.13829948874|183.13829948874|183.13829948874|183.13829948874|183.13829948874|183.13829948874|183.13829948874|183.13829948874|133.59811054304|120.38678949227|119.37421054696|118.86023394107|117.8634485011|117.8634485011|117.8634485011|117.8634485011|117.8634485011|117.8634485011|117.8634485011|117.8634485011|117.8634485011|117.8634485011|117.8634485011|117.8634485011|117.8634485011|117.8634485011|117.8634485011|117.8634485011|117.8634485011|117.8634485011|117.8634485011|117.8634485011|117.8634485011|117.8634485011|117.8634485011|117.8634485011|117.8634485011|117.8634485011|117.8634485011|111.95938722345|111.42310117998|111.42310117998|111.42310117998|111.42310117998|111.42310117998|111.42310117998|111.42310117998|111.42310117998|111.42310117998|111.42310117998|111.42310117998|111.42310117998|111.42310117998|111.42310117998|108.96273776929|108.96273776929|108.96273776929|108.96273776929|108.96273776929||108.96273776929|108.96273776929|108.96273776929|108.96273776929|108.96273776929|108.96273776929|107.6252641881|106.86140465344|106.79044961493|105.18574026535|105.18574026535|103.26193362817|102.9580427327||102.9580427327|102.9580427327|102.9580427327|102.9580427327|102.9580427327|102.9580427327|102.9580427327|102.9580427327|102.9580427327|102.9580427327|102.9580427327|102.9580427327|102.9580427327|102.9580427327|-143.657730297|-146.78636699667|-149.37374110741|-151.6930456749|-153.28583262281|-153.28583262281|-153.28583262281|-153.28583262281|-153.28583262281|-153.28583262281|117.5879932487|117.5879932487|117.5879932487|117.5879932487|117.5879932487|117.5879932487|117.5879932487|117.5879932487|117.5879932487|117.5879932487|117.5879932487||117.5879932487|117.5879932487||117.5879932487|99.486659165217|89.021544825613|89.021544825613|89.021544825613|89.021544825613|89.021544825613|89.021544825613|89.021544825613|89.021544825613|||89.021544825613|89.021544825613|89.021544825613|89.021544825613|||89.021544825613|89.021544825613|89.021544825613|89.021544825613|89.021544825613|89.021544825613|89.021544825613|88.190605361792|-101.00528343728|-101.00528343728|-101.00528343728|||-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728||-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728||-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728|-101.00528343728||||||||-105.64849807072|-105.64849807072|-106.16499785636|-108.90555317373|-112.69820953545|-112.69820953545|-112.69820953545|-112.69820953545|-112.69820953545|-112.69820953545|-112.94245503939|-113.43606115488|-115.48451239431|-116.44514731729|-116.44514731729|-116.44514731729
06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE|-2017.4247847133|-2017.4247847133|-2017.4247847133|||-2040.6718002813|-2040.6718002813|-2040.6718002813|-2040.6718002813|-2040.6718002813|-2040.6718002813|-2060.1475389137|-2060.1475389137|-2060.1475389137|-2060.1475389137|1704.9038104117|1704.9038104117|1704.9038104117|1704.9038104117|1704.9038104117|1704.9038104117|1704.9038104117|1704.9038104117|1618.554086928|1618.554086928||1580.89342992|1564.0482554667|1463.4855005762|1463.4855005762|1434.3934870235|1434.3934870235|1434.3934870235|1434.3934870235|1434.3934870235|1434.3934870235|||1434.3934870235|1434.3934870235|||1424.0660333623|1424.0660333623|1413.6949884603|1413.6949884603|1413.6949884603|1413.6949884603|1413.6949884603|1413.6949884603|1288.5499871781|1196.7222079756|1188.3946611463|1188.3946611463|1188.3946611463|-1337.1162776382|-1337.1162776382|-1337.1162776382|-1337.1162776382|-1337.1162776382|-1337.1162776382|-1337.1162776382|-1337.1162776382|-1337.1162776382|-1337.1162776382|-1355.9625307091|-1373.5694785657|-1375.5796031675|-1375.5796031675|-1419.683704848|-1419.683704848|-1419.683704848|-1419.683704848|-1419.683704848|-1419.683704848|-1419.683704848|-1419.683704848|-1419.683704848|-1466.3152276089|-1488.5244502175|-1488.5244502175|-1488.5244502175|-1488.5244502175|-1488.5244502175|1147.4410811204|1147.4410811204|1147.4410811204|1147.4410811204|1147.4410811204|1147.4410811204|1147.4410811204|1111.0456456894|1076.9951618771|1073.8835131967|925.14834799637|893.12849332986|893.12849332986|893.12849332986|893.12849332986|893.12849332986|893.12849332986|893.12849332986|893.12849332986|893.12849332986|893.12849332986|875.83812528101|875.83812528101|875.83812528101|836.20902809002|761.61188689057|761.61188689057|761.61188689057|761.61188689057|761.61188689057|757.90209654508|747.428892768|747.428892768|747.428892768|747.428892768|706.86543640888||682.98202025788|682.98202025788|635.25780028654|626.03309977731|626.03309977731|626.03309977731|626.03309977731|626.03309977731|626.03309977731|626.03309977731|626.03309977731|626.03309977731|626.03309977731||626.03309977731|626.03309977731|626.03309977731|626.03309977731|626.03309977731|626.03309977731|626.03309977731|614.20344419702|609.94827133002|606.62957260922|606.62957260922|606.62957260922|606.62957260922|606.62957260922|577.41305260397|||||577.41305260397|556.0145028933|488.53512476189|488.53512476189|488.53512476189|488.53512476189|488.53512476189|488.53512476189|488.53512476189|488.53512476189|488.53512476189|488.53512476189|488.53512476189|488.53512476189|488.53512476189|488.53512476189||488.53512476189|488.53512476189|488.53512476189||488.53512476189|441.6855277578|441.6855277578|441.6855277578|441.6855277578|387.095030842|357.88336760223|354.42596400247|354.35523182781|||354.35523182781|354.35523182781|344.17247980868|332.29083417681|||332.29083417681|332.29083417681|332.29083417681|332.29083417681|332.29083417681|332.29083417681|332.29083417681|332.29083417681|332.29083417681|332.29083417681|332.29083417681|||332.29083417681|332.29083417681|332.29083417681|315.98981575201|303.10975731851|303.10975731851||303.10975731851|303.10975731851|303.10975731851|303.10975731851|303.10975731851|303.10975731851|303.10975731851|286.23306368723||268.81451520804|256.01612800893|248.90680889881|248.22978766535|245.07771019846|245.07771019846|245.07771019846|245.07771019846||||||||245.07771019846|245.07771019846|245.07771019846|245.07771019846|245.07771019846|245.07771019846|245.07771019846|245.07771019846|245.07771019846|245.07771019846|245.07771019846|245.07771019846|245.07771019846|245.07771019846|245.07771019846|245.07771019846
06361|101209|/equities/arkaprin|JKSE|-604.8537108685|-604.8537108685|-604.8537108685|||-604.8537108685|-604.8537108685|-604.8537108685|-604.8537108685|-604.8537108685|-604.8537108685|-604.8537108685|-604.8537108685|-604.8537108685|-604.8537108685|547.75745092936|547.75745092936|547.75745092936|547.75745092936|547.75745092936|547.75745092936|547.75745092936|547.75745092936|547.75745092936|547.75745092936||547.75745092936|547.75745092936|547.75745092936|547.75745092936|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|||546.47880632713|546.47880632713|||546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|546.47880632713|-603.72114566814|-603.72114566814|-603.72114566814|-603.72114566814|-607.45221104731|-607.45221104731|-607.45221104731||-607.45221104731|-611.33579005256|-620.65087783618|-621.35498087223|-621.35498087223|-621.35498087223|-621.35498087223|-621.35498087223|-621.35498087223|-621.35498087223|-621.35498087223|572.65074213699|572.65074213699||572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|572.65074213699|561.27860237443|-650.8288859575|-650.8288859575|-657.75224411179|-657.75224411179|-657.75224411179|-659.60088535094|-659.60088535094|-659.60088535094||-659.60088535094|-659.60088535094||-659.60088535094|-660.38987261216|-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|||-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|||-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|||-661.85559309882|-661.85559309882|-661.85559309882|-661.85559309882|-664.35103280207|-664.35103280207||-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207||-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207||||||||-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207|-664.35103280207
06362|953931|/equities/argo-pantes-tbk|JKSE|-1454.4056217131|-1454.4056217131|-1454.4056217131|||-1454.4056217131|-1454.4056217131|-1454.4056217131|-1456.0062463479|-1519.451384831|-1525.1425031975|-1525.1425031975|-1525.1425031975|-1526.547225775|-1635.6930326954|-1635.6930326954|-1635.6930326954|-1635.6930326954|-1635.6930326954|-1635.6930326954|-1635.6930326954|-1635.6930326954|-1635.6930326954|1396.8762705741|1144.3069673046||995.34107478285|-1071.9063800327|-1071.9063800327|-1071.9063800327|-1071.9063800327|-1071.9063800327|-1071.9063800327|-1071.9063800327|-1071.9063800327|-1071.9063800327|||-1071.9063800327|-1071.9063800327|||-1071.9063800327|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|986.77470980234|-1287.4439164479|-1314.1043516088|-1351.7826128987|-1385.0362365541|-1407.2624850601|-1453.9027611779|-1493.2252901977|-1511.361433553|1231.2030219419|1231.2030219419|1231.2030219419|1231.2030219419|1231.2030219419|1231.2030219419|1231.2030219419|1231.2030219419||1231.2030219419|1231.2030219419|1231.2030219419|1231.2030219419|1231.2030219419|1231.2030219419|1231.2030219419|1231.2030219419|1231.2030219419|1231.2030219419|1231.2030219419|1231.2030219419|1231.2030219419||1005.8370641258|-1659.3477065268|-1659.3477065268|-1675.830501885|-1675.830501885|-1711.7561132055|-1809.1734591173|1374.5561513225|1374.5561513225|1374.5561513225|||||||1374.5561513225|1191.5944998057|1191.5944998057|1191.5944998057||1191.5944998057|823.16055533971|717.09940819816|717.09940819816|717.09940819816|717.09940819816|717.09940819816|717.09940819816|717.09940819816|717.09940819816|577.88823133129|-700.01815215959|-700.01815215959|-700.01815215959||-700.01815215959|-700.01815215959|-700.69403997084|-700.69403997084|-700.69403997084|-700.69403997084|-700.69403997084|-700.69403997084|-700.69403997084|-700.69403997084|-700.69403997084|-700.69403997084|-700.69403997084|||-700.69403997084||-700.69403997084|-700.69403997084|||-700.69403997084|-700.69403997084|-700.69403997084|-716.0150819521|-716.0150819521|-716.0150819521|-716.0150819521|-716.0150819521|-716.0150819521|-716.0150819521|-716.0150819521|||-718.07231328011|-736.46750792882|-736.46750792882|-736.46750792882|-755.79723103203|-771.99692336892||-774.53323872706|-774.53323872706|-778.99165274946|-778.99165274946|-793.57427883055|-793.57427883055|-793.57427883055|-793.57427883055||-793.57427883055|-793.57427883055|-793.57427883055|-793.57427883055|-793.57427883055|-793.57427883055|-793.57427883055|-793.57427883055||||||||-793.57427883055|-793.57427883055|-814.24919870061|-836.01441872307||-836.01441872307|-836.01441872307|-836.01441872307|-836.01441872307|-836.01441872307|-870.57157635897|-881.74619595441|-914.44021772713|-919.86359299927|-919.86359299927|-919.86359299927
06363|101296|/equities/arita-prima-in|JKSE|-226.1396226361|-226.1396226361|-230.5540400936|||-230.5540400936|-230.5540400936|-230.5540400936|-230.5540400936|-230.5540400936|-230.5540400936|-230.5540400936|-230.5540400936|-230.5540400936|-230.5540400936|192.21151847973|192.21151847973|192.21151847973|192.21151847973|192.21151847973|192.21151847973|192.21151847973|192.21151847973|192.21151847973|192.21151847973||192.21151847973|192.21151847973|192.21151847973|192.21151847973|192.21151847973|192.21151847973|192.21151847973|192.21151847973|192.21151847973|192.21151847973|||192.21151847973|192.21151847973|||192.21151847973|192.21151847973|192.21151847973|192.21151847973|192.21151847973|189.34117674551|189.34117674551|189.34117674551|189.34117674551|189.34117674551|189.34117674551|189.34117674551|179.20515647594|179.20515647594|178.18130512312|178.18130512312|178.18130512312|178.18130512312|178.18130512312|178.18130512312|176.19243361128|176.19243361128|176.19243361128|176.19243361128|176.19243361128|175.60270401253|175.05187596088|175.05187596088|175.05187596088|175.05187596088|175.05187596088|175.05187596088|173.94652884543|171.80914318766|171.80914318766|171.80914318766|171.80914318766|171.60281548076|171.60281548076|171.60281548076|171.60281548076|171.60281548076|171.60281548076|171.60281548076|171.60281548076|171.60281548076|171.60281548076|171.60281548076|171.60281548076|171.60281548076|171.60281548076|171.60281548076|171.60281548076|171.60281548076|171.60281548076|171.60281548076|171.60281548076|171.60281548076|171.60281548076|171.60281548076|171.60281548076|171.60281548076|171.60281548076|171.60281548076|171.60281548076|170.9475727564|169.90896624965|169.90896624965|169.90896624965|169.90896624965|168.20153648223|168.20153648223|168.20153648223|168.20153648223|168.20153648223|168.20153648223|165.2239294247|163.54806101815||163.54806101815|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712||163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.18217270712|163.11287289365|163.11287289365|163.11287289365|163.11287289365|163.11287289365|163.11287289365||163.11287289365|163.11287289365|163.11287289365|163.11287289365|163.11287289365|163.11287289365|163.11287289365|163.11287289365|-170.76160496627|-170.76160496627|-170.76160496627|-170.76160496627|-170.76160496627|||-170.76160496627|-170.76160496627|-170.76160496627|-170.76160496627|||-170.76160496627|-170.76160496627|-170.76160496627||-170.76160496627|-170.76160496627|-173.28258403273|-173.28258403273|-173.28258403273|-173.28258403273|-173.28258403273|||166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642||166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642||166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642||||||||166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642|166.86696125642
06364|1096062|/equities/arkadia-digital|JKSE|-41.987093074885|-41.987093074885|-41.987093074885|||-41.987093074885|-41.987093074885|-41.987093074885|-41.987093074885|-41.987093074885|-41.987093074885|-43.596770083206|-44.77418898134|-44.863196273259|-44.863196273259|-45.014662525843|-45.516291695381|-47.129212994868|-51.421347772075|-53.523719746751|-58.304133051945|-58.967509605159|-58.967509605159|-58.967509605159|-58.967509605159||-59.200629142172|-59.200629142172|-59.278476824635|51.912803528183|47.125337253536|44.361485837263|39.457206485847|35.841340539831|-38.866993200603|-38.866993200603|||-38.866993200603|-38.866993200603|||-38.866993200603|-38.866993200603|-38.866993200603|35.52783123856|35.52783123856|35.52783123856|35.52783123856|35.52783123856|35.52783123856|35.52783123856|35.52783123856|35.52783123856|35.52783123856|34.642034709511|-37.318740538441|-37.318740538441|-37.318740538441|-37.318740538441|-37.318740538441|-37.318740538441|-37.409711709378|-38.010790788198|-38.354853684069|-38.354853684069|-38.354853684069|-38.354853684069|-38.354853684069|-38.354853684069|-38.354853684069|-38.354853684069|-38.354853684069|-38.354853684069|-38.354853684069|-38.354853684069|-38.354853684069|-38.354853684069|-38.354853684069|-38.354853684069|-38.354853684069|-38.354853684069|-38.354853684069|-38.354853684069|-39.172059648966|-39.223145190872|-39.223145190872|-39.223145190872|-39.223145190872|-39.223145190872|-39.223145190872|-39.223145190872|-39.223145190872|-39.223145190872|34.261549147072|34.261549147072|31.512832385635|-36.607614338722|-36.607614338722|-38.786238154135|-43.429153504595|-44.69905944955|40.112156167167|-41.799807201028|-41.799807201028|-44.99978577892|-47.444206421023|-49.135399754489|-49.135399754489|47.405111383901|47.405111383901|43.227901537667|39.031001708519|35.812224120577|32.569137911752|-34.167730973145|-34.167730973145|-34.630812192384|-34.747916286893|-34.747916286893||-35.775462540993|-37.099336470361|-37.099336470361|-37.554818300401|35.161312999554|31.957014443949|28.730016048832|25.197550677571|25.197550677571|24.997278530634|-26.757004649358|-26.757004649358|-26.757004649358||-26.757004649358|-26.757004649358|-26.757004649358|-26.757004649358|-26.757004649358|24.60332816738|24.003697963756|21.281886626396|18.868762918217|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.32136410002|-20.690404555578|-20.878227283976|-21.37273975854|-21.37273975854|-21.37273975854||-21.7474886206|-21.941654022889|-22.157393358766|-22.897103731962|20.827018200326|20.827018200326|20.827018200326|20.585575778141|20.352562689062|20.352562689062|-21.952136887903|-21.952136887903|-21.952136887903|||-21.952136887903|-21.952136887903|-22.946818764336|-25.563973783131|||22.436026216869|20.262251352077|18.069168168974|16.85463129886|15.125325920518|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|||-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428||-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428||-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428|-17.017593882428||||||||-17.017593882428|-17.017593882428|-17.017593882428|15.663713386462|15.663713386462|15.663713386462|15.663713386462|15.663713386462|15.515237096069|15.000292711196|15.000292711196|14.757496452042|14.757496452042|14.757496452042|14.757496452042|14.757496452042
06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE|-39.522166732541|-39.522166732541|-39.522166732541|||-39.522166732541|-39.522166732541|-39.522166732541|-39.522166732541|-39.522166732541|-41.138370293725|-41.138370293725|-41.138370293725|-41.138370293725|-41.138370293725|-41.138370293725|-41.138370293725|-43.487078104139|-46.318975671266|-46.795031692921|-46.795031692921|-48.401963913472|-48.401963913472|-48.401963913472|-51.391071014969||-55.990078905521|46.677690104977|40.808544561085|38.398382845651|36.887092050723|34.041213389692|32.990237099658|32.386318838077|-36.962670247336|-37.291855830373|||-37.901129647802|-37.901129647802|||-37.901129647802|-37.901129647802|-37.901129647802|-37.901129647802|-37.901129647802|-37.901129647802|-37.901129647802|-37.901129647802|-38.05681071978|34.857570793786|34.857570793786|34.857570793786|34.857570793786|34.857570793786|34.857570793786|32.219223202205|32.219223202205|31.18864990429|31.18864990429|31.18864990429|31.18864990429|30.876277671433|29.337413130401|29.337413130401|29.337413130401|29.337413130401|29.337413130401|29.337413130401|28.776972744034|28.776972744034|28.776972744034|-30.071638587612|-30.071638587612|-30.524042875125|-30.804492083472|-31.116102314969|-31.462335905521|-31.847039895023|-32.941155438915|-33.369211850364|-33.369211850364|-33.369211850364|-33.688013167071|-34.320014630078|-34.800016255643|-35.224217518004|-35.224217518004|-35.224217518004|-35.224217518004|-35.224217518004|-35.224217518004|-35.224217518004|-35.224217518004|-35.224217518004|-35.224217518004|-35.224217518004|-35.224217518004|-38.138019464448|-41.042243849387|-43.192491768613|-43.192491768613|-43.192491768613|-43.192491768613|-46.658324187348|-48.453693541498|41.643052062951|41.643052062951|41.643052062951|41.643052062951|40.770057847723|39.963034379905|39.963034379905|35.403371533228|33.646749184252|33.646749184252|33.646749184252|33.646749184252|33.646749184252||33.646749184252|-36.735204348504|-36.735204348504|-36.735204348504|-36.735204348504|-36.735204348504|34.265179816662|34.265179816662|31.350199796291|28.413826909001|28.413826909001|28.293141010002|27.325712233335||23.917458037039|-27.036408728342|-27.036408728342|-27.036408728342|-27.818231920379|-28.242479911533|25.169777886997|25.169777886997|23.910864318885|22.426873950044|22.426873950044|22.426873950044|22.426873950044|22.426873950044|22.426873950044|21.807637722271|19.064041913634|-20.895903000269|-20.895903000269|-20.895903000269|-20.895903000269|-20.895903000269|-20.895903000269|-21.82878111141|-22.2542012349|-22.282964487531|-22.282964487531|-22.565388256211|-22.565388256211|-22.572653618012|-22.580726242236|-22.589695824706|-22.94406891939|-22.94406891939|-23.493409910434||-24.381566567149|-24.479518407943|-24.588353786603|-24.709281985115|-25.121785987812|-25.121785987812|-25.121785987812|-25.190873319791|-25.852930024433|-25.852930024433|-26.254275300157|-26.254275300157|-26.254275300157|||-26.254275300157|-26.350171879502|-26.350171879502|-26.350171879502|||-28.05574653278|-29.728607258644|-32.031785842938|-34.257539825487|35.602733527237|32.558592808041|29.50954756449|27.455052849433|25.394503166037|23.327225740041|21.25247304449|||19.169414493878|18.07712721542|16.974585794911|15.860650883235|14.734056536927|-15.236547960319||-15.236547960319|-15.236547960319|-15.596164400355|-15.599473251569|-15.599473251569|-15.599473251569|-15.599473251569|-15.999414723966||-16.221571915518|-16.538977673479|-16.538977673479|-16.813552683307|-16.813552683307|-17.181725203674|-18.035250226305|16.808333053945||||||||16.808333053945|15.675925615494|15.528806239438|15.365340266042|15.183711406713|14.591001736683|14.591001736683|-16.707035950983|-16.707035950983|-16.707035950983|-16.707035950983|-16.707035950983|-16.707035950983|-16.707035950983|-16.707035950983|-16.707035950983
06366|1122744|/equities/armada-berjaya|JKSE|-142.16905111266|-142.16905111266|-142.16905111266|||-142.16905111266|-142.16905111266|-142.16905111266|-142.16905111266|-142.16905111266|-142.16905111266|-142.16905111266|-142.16905111266|-142.16905111266|-142.16905111266|-142.16905111266|-142.16905111266|-143.30762900073|-143.30762900073|-143.30762900073|-143.30762900073|-143.30762900073|-143.30762900073|-143.30762900073|-143.30762900073||-145.81037801196|-145.81037801196|-145.81037801196|-145.81037801196|-145.81037801196|-145.81037801196|-145.81037801196|-145.81037801196|-145.81037801196|-145.81037801196|||-145.81037801196|-145.81037801196|||-145.81037801196|-145.81037801196|-145.81037801196|113.26624665338|113.26624665338|99.48630631844|99.48630631844|99.48630631844|99.48630631844|99.48630631844|99.48630631844|99.48630631844|99.48630631844|99.48630631844|99.48630631844|99.48630631844|99.48630631844|99.48630631844|99.48630631844|99.48630631844|99.48630631844|99.48630631844|99.48630631844|99.48630631844|99.48630631844|99.48630631844|99.48630631844|99.48630631844|99.48630631844|99.48630631844|99.48630631844|99.48630631844|96.10655101042|96.10655101042|95.435650322736|95.435650322736|95.435650322736|95.435650322736|95.435650322736|95.435650322736|95.435650322736|95.435650322736|95.435650322736|95.435650322736|95.435650322736|93.87294480304|92.304984114221|92.304984114221|92.304984114221|92.304984114221|92.304984114221|92.304984114221|92.304984114221|92.304984114221|92.304984114221|92.304984114221|92.304984114221|92.304984114221|92.304984114221|92.304984114221|92.304984114221|92.304984114221|92.304984114221|92.304984114221|92.304984114221|92.304984114221|92.304984114221|91.92659000579|91.92659000579|91.92659000579|91.362877784211|91.205679012788|91.205679012788|91.205679012788|91.205679012788|91.205679012788|91.205679012788|91.205679012788||89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087||89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087||89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|89.980940161087|88.700783555774|88.700783555774|88.700783555774|88.700783555774|88.700783555774|88.700783555774|||88.700783555774|88.700783555774|88.700783555774|88.700783555774|||88.700783555774|88.700783555774|88.700783555774|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|||-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995||-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995||-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-92.301716649995|-93.113018499994||||||||-96.347798333327|-96.386442592586|-96.929380658428|-97.310422953809|-97.444631845465|-97.444631845465|-97.444631845465|-97.444631845465|-97.827368717183|-98.308187463536|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104|-99.455212459104
06368|101297|/equities/arthavest-tbk|JKSE|-3006.4220618531|-3006.4220618531|-3006.4220618531|||-3006.4220618531|-3006.4220618531|-3006.4220618531|-3006.4220618531|-3006.4220618531|-3006.4220618531|-3006.4220618531|-3044.3578465035|-3123.7309405594|-3362.4788228438|2610.3261752283|2610.3261752283|2610.3261752283|2610.3261752283|2610.3261752283|2610.3261752283|2610.3261752283|2610.3261752283|2610.3261752283|2610.3261752283||2610.3261752283|2610.3261752283|2610.3261752283|2610.3261752283|2610.3261752283|2610.3261752283|2571.4735280315|2568.3006518907|2568.3006518907|2554.7785021008|||2524.1983356675|2439.1092618528|||-3173.1240294991|-3173.1240294991|2735.9678242456|2735.9678242456|2735.9678242456|2735.9678242456|2735.9678242456|2735.9678242456|2731.3554252355|2731.3554252355|2731.3554252355|2731.3554252355|2731.3554252355|2731.3554252355|2731.3554252355|2731.3554252355|2731.3554252355|2731.3554252355|2731.3554252355|2731.3554252355|2731.3554252355|2731.3554252355|2731.3554252355|2731.3554252355|2731.3554252355|2731.3554252355|2731.3554252355|2731.3554252355|2731.3554252355|2731.3554252355|2731.3554252355|2718.1616872532|2718.1616872532||2718.1616872532|2718.1616872532|2718.1616872532|2718.1616872532|2704.0685413925|2643.8634502999|2643.8634502999|2643.8634502999|2643.8634502999|2643.8634502999|2643.8634502999|2643.8634502999|2643.8634502999|2643.8634502999|2643.8634502999|2643.8634502999|2643.8634502999|2643.8634502999|2643.8634502999|-3618.7142686898|-3618.7142686898|-3618.7142686898|-3618.7142686898|-3618.7142686898|-3618.7142686898|-3618.7142686898|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146||2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146||2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146|2741.3380406146||2248.4104264082|2248.4104264082|2248.4104264082|2248.4104264082|2248.4104264082|2248.4104264082|2248.4104264082|2248.4104264082|2248.4104264082|2248.4104264082|2248.4104264082|1850.1782515647|-2034.5934964136|-2034.5934964136|-2034.5934964136|-2034.5934964136|-2034.5934964136|-2034.5934964136||-2034.5934964136|-2034.5934964136|-2069.8371435656|-2069.8371435656|-2069.8371435656|-2069.8371435656|-2069.8371435656|-2069.8371435656|-2072.8746039617|-2084.4727473999|-2084.4727473999|-2084.4727473999|-2084.4727473999|||-2084.4727473999|-2084.4727473999|-2084.4727473999|-2084.4727473999|||-2084.4727473999|-2084.4727473999|-2084.4727473999|-2084.4727473999|-2084.4727473999|-2084.4727473999|-2084.4727473999|-2084.4727473999|-2084.4727473999|-2084.4727473999|-2091.262651111|||-2091.262651111|-2104.984754458|-2104.984754458|-2132.4830605089|-2146.9256227877|-2202.1395808752||-2231.2662009724|-2234.8656802129|-2234.8656802129|-2258.1840891254|-2259.8569001548|-2259.8569001548|-2279.7968452055|-2279.7968452055||-2279.7968452055|-2322.5520502284|-2340.6133891426|-2346.4589591317|-2346.4589591317|-2346.4589591317|-2346.4589591317|-2346.4589591317||||||||-2346.4589591317|-2346.4589591317|-2346.4589591317|-2346.4589591317|-2346.4589591317|-2346.4589591317|-2346.4589591317|-2346.4589591317|-2346.4589591317|-2346.4589591317|-2346.4589591317|-2346.4589591317|-2346.4589591317|-2346.4589591317|-2346.4589591317|-2346.4589591317
06369|101298|/equities/arwana-citramu|JKSE|-548.89226982971|-548.89226982971|-548.89226982971|||-548.89226982971|-548.89226982971|-548.89226982971|-548.89226982971|-548.89226982971|-548.89226982971|-548.89226982971|-548.89226982971|-548.89226982971|-548.89226982971|-548.89226982971|-548.89226982971|-556.71633986224|-556.71633986224|-556.71633986224|-556.71633986224|-556.71633986224|-556.71633986224|-556.71633986224|-556.71633986224||-556.71633986224|-556.71633986224|-556.71633986224|-556.71633986224|-556.71633986224|-556.71633986224|-560.58036519997|524.38471598162|524.38471598162|524.38471598162|||524.38471598162|524.38471598162|||524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|524.38471598162|522.37190664624|-556.9390881041|-556.9390881041|-556.9390881041|-556.9390881041|-556.9390881041|-556.9390881041|-556.9390881041|-556.9390881041|-556.9390881041|-556.9390881041|-556.9390881041|-556.9390881041|-556.9390881041|-556.9390881041|-559.39419110502|-559.39419110502|-559.39419110502|-559.39419110502|-559.39419110502|-559.39419110502|-559.39419110502|-559.39419110502|-559.39419110502|-559.39419110502|-559.39419110502|-562.43110012965|-562.43110012965|-569.36788903294|-572.07543225883|-573.50196468975|-573.50196468975|-573.50196468975|-577.50218298861|-581.39131443179|-582.62793804973|-582.62793804973|-582.62793804973|-582.62793804973|-582.62793804973|-582.62793804973|-582.62793804973|-582.62793804973|-582.62793804973|-590.69770894414|-591.33078771572|-592.03420857302|-597.59150695887||-597.59150695887|-597.59150695887|-600.89452442127|-600.89452442127|-600.89452442127|-600.89452442127|-600.89452442127|-600.89452442127|-600.89452442127|-600.89452442127|-600.89452442127|-600.89452442127|-600.89452442127||-600.89452442127|-602.10502713474|-604.8389190386|-606.86903585013|-606.86903585013|-608.46559538903|-610.23955043225|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707|-611.22241837707||-611.22241837707|-611.22241837707|-613.30268708563|-616.49888489113|-616.49888489113|-616.49888489113|-621.38764987903|-628.48627764337|-628.6540159717|-628.6540159717|-628.6540159717|-632.67112885744|-634.90262821906|||-634.90262821906|-646.0029202434|-646.39213360378|-653.21348178198|||-654.12609086886|-655.1401009654|-656.26677885045|-657.51864316717|-658.90960351907|-660.03780287907|-660.03780287907|-660.03780287907|-660.03780287907|-660.03780287907|-660.03780287907|||-660.03780287907|-660.03780287907|-660.03780287907|-660.03780287907|-660.03780287907|-660.03780287907||-660.03780287907|-666.98644764341|-670.26271960379|-671.40302178199|-676.28113531332|-683.09015034813|-688.71127816459|597.64922369273||597.64922369273|597.64922369273|597.64922369273|597.64922369273|597.64922369273|597.64922369273|597.64922369273|597.64922369273||||||||597.64922369273|590.16580410303|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436|589.1679327436
06370|101302|/equities/asahimas-flat|JKSE|-3711.3404313161|-3749.8227014624|-3753.1363349582|||-3764.5959277313|-3810.8591700387|-3810.8591700387|-3820.3990778207|-3861.929789776|-3861.929789776|3497.1216543197|3497.1216543197|3497.1216543197|3497.1216543197|3497.1216543197|3497.1216543197|3497.1216543197|3497.1216543197|3497.1216543197|3497.1216543197|3497.1216543197|3497.1216543197|3497.1216543197|3497.1216543197||3497.1216543197|3454.0240603552|3411.6934003947|3392.9926671052|3380.2505721608|3380.2505721608|3380.2505721608|3282.5006357342|3187.7784841491|3130.3094268323|||3097.5660298137|3080.6289220152|||3032.9210244614|-3299.6278891528|-3299.6278891528|-3299.6278891528|-3299.6278891528|-3299.6278891528|-3299.6278891528|-3299.6278891528|-3299.6278891528|-3299.6278891528|-3310.1420990587|-3345.7134433985|-3364.6816037761|-3391.0266713286|-3391.0266713286|-3407.2518570317|-3424.5701938663|-3424.5701938663|-3458.9668820737|-3479.4076467486|-3483.2307186095|-3514.700798455|-3553.5564427278|-3607.8404919198|-3627.044991022|-3693.9388789133|3302.2436000779|3302.2436000779|3302.2436000779|3302.2436000779|3302.2436000779|3302.2436000779|3302.2436000779|3302.2436000779|3302.2436000779|3302.2436000779|3302.2436000779|3302.2436000779|3302.2436000779|3302.2436000779|3302.2436000779|3302.2436000779|3286.1032099728|3286.1032099728|3222.3273929353|3222.3273929353|3222.3273929353|3222.3273929353|3222.3273929353|3222.3273929353|3222.3273929353|3222.3273929353|3222.3273929353|3222.3273929353|3222.3273929353|3222.3273929353|3222.3273929353|3222.3273929353|3222.3273929353|3167.5859921503|3128.8715952473|3128.8715952473|3079.0664524584|3079.0664524584|3079.0664524584|3079.0664524584|3079.0664524584|3079.0664524584|3079.0664524584|3079.0664524584|3079.0664524584|3079.0664524584|3079.0664524584|3079.0664524584|3079.0664524584|3079.0664524584|3079.0664524584|3079.0664524584||3079.0664524584|3032.8516138427|-3261.6514093634|-3261.6514093634|-3261.6514093634|-3261.6514093634|-3261.6514093634|-3261.6514093634|-3261.6514093634|-3261.6514093634|-3261.6514093634|-3261.6514093634|-3315.168232626||-3329.0758140288|-3332.8620155876|-3350.9577950973|-3372.1753278859|-3373.4880591184|-3373.4880591184|-3436.8988384178|-3436.8988384178|-3448.2209315753|-3451.9121461948|-3531.013495772|-3632.2372175245|-3664.1524639161|-3676.2722413115|-3676.2722413115|-3676.2722413115|-3701.8793102611|-3701.8793102611|-3730.4214558457|-3743.5273742739|-3743.5273742739|-3743.5273742739|-3757.8081936376|-3786.7385106637|-3786.7385106637|-3844.2450748935|-3844.2450748935|-3876.9389721039|-3912.1544134488|-3915.1715704987|-3930.5204574057|-3930.5204574057|-3981.8593380051|-3981.8593380051|-3981.8593380051||-4067.5423925989|-4067.5423925989|-4085.0471028877|-4135.0523365419|-4238.3914850465|3848.3210157946|3848.3210157946|3848.3210157946|3848.3210157946|3848.3210157946|3848.3210157946|3848.3210157946|3848.3210157946|||3783.0427654282|3783.0427654282|3783.0427654282|3783.0427654282|||3783.0427654282|3783.0427654282|3783.0427654282|3783.0427654282|3609.4919615869|3487.2132906522|3443.5703229468|3359.522581052|3271.1362011689|3252.9291124099|3208.8101248999|||3178.7107337447|3178.7107337447|3178.7107337447|3096.9008152719|3021.5564614133|-3571.0185226242||-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242||-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242||||||||-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3571.0185226242|-3625.5761362491|-3689.5290402768|-3715.0322669742|-3737.2580744158
06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE|-381.27287968045|-382.08097742272|-386.42330824747|||-390.5814536083|-394.64605956478|-398.31510757977|-398.31510757977|-398.31510757977|-398.31510757977|-398.31510757977|-398.31510757977|-398.31510757977|-398.31510757977|-398.31510757977|-398.31510757977|-401.23900842197|-404.12371096627|-404.12371096627|-404.12371096627|-404.12371096627|-404.12371096627|-404.12371096627|-404.12371096627||-404.12371096627|-404.12371096627|-404.12371096627|-404.12371096627|-404.12371096627|-404.12371096627|-404.12371096627|-404.12371096627|-404.12371096627|-404.12371096627|||-404.12371096627|-404.12371096627|||-404.12371096627|-406.20474891149|-406.20474891149|-406.20474891149|-406.20474891149|-406.20474891149|-406.20474891149|-406.75894927345|-406.75894927345|-408.39883252605|-410.44314725117|-413.49238583464|-415.54709537182|-416.83010596869|-418.70011774298|-423.77790860332|-426.41989844813|-429.9109982757|-430.14677404074|-430.14677404074|-430.14677404074|-435.2741933786|-441.24011750603|-441.24011750603|-441.24011750603|-441.24011750603|-441.24011750603|-441.24011750603|-441.24011750603|-441.24011750603|-441.24011750603|-441.24011750603|-441.24011750603|-441.24011750603|-441.24011750603|-441.24011750603|-441.24011750603|-443.26679722892|-445.18533025435|-446.53925583817|-446.77685905947|-446.77685905947|-449.16668047473|-449.16668047473|-449.16668047473|-449.16668047473|-452.07408941636|-456.45279755331|-456.45279755331|-456.45279755331|-457.8364417259|-465.81826858434|-470.35363176037|-472.5040352893|-477.00448365478|-480.44997982072|-480.44997982072|-481.30253493325|-481.30253493325|-481.30253493325|-481.30253493325|-481.30253493325|-481.30253493325|-481.30253493325|-484.55837214806|-489.39819127562|-492.84166768377|-492.84166768377|-492.84166768377|-492.84166768377|-492.84166768377|-492.84166768377|-492.84166768377|-492.84166768377|-492.84166768377|-497.37963075975|-502.78966760462|-502.78966760462||-505.43296400514|-505.92551556126|-507.36168395696|-508.95742661885|-517.06380735427|-523.29311928253|-530.11676170442|-530.11676170442|-530.11676170442|-532.24084633825|-533.15649593139|-535.40925423628|-535.40925423628||-536.56432579148|-536.56432579148|-536.56432579148|-536.56432579148|-536.56432579148|-536.56432579148|-536.56432579148|-536.56432579148|-536.56432579148|-536.56432579148|-538.68258421276|-538.80565952192|-538.80565952192|-540.36570856287|-540.36570856287|-540.36570856287|-540.36570856287|-540.36570856287|-540.36570856287|-540.36570856287|-544.00087476897|-544.00087476897|-545.32887996759|-545.32887996759|-545.32887996759|-545.32887996759|-545.32887996759|-545.32887996759|-545.32887996759|-545.40568202646|511.41498252159|511.41498252159|511.41498252159|500.73886946843|497.20985496492||496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|||496.08234203356|496.08234203356|496.08234203356|496.08234203356|||496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|496.08234203356|494.53593559285|||487.5464624174|487.5464624174|487.5464624174|487.5464624174|487.5464624174|481.29192891037||-543.58131232831|-543.58131232831|-543.58131232831|-543.58131232831|-543.58131232831|-543.58131232831|-543.58131232831|-543.58131232831||-543.58131232831|-543.58131232831|-543.58131232831|-543.58131232831|-543.58131232831|-543.58131232831|-543.58131232831|-543.58131232831||||||||-543.58131232831|-543.58131232831|-543.58131232831|-543.58131232831|-564.20145814257|-573.77939793619|-590.69933104021|-593.49925671135|-599.72139634594|-604.69044038438|-616.60048931597|-617.17110250127|-617.17110250127|-617.17110250127|-617.17110250127|-617.17110250127
06372|101303|/equities/asia-pacific-f|JKSE|42.162964830944|37.014405367716|31.62711707524|||-37.770283378692|-37.770283378692|-37.770283378692|-37.770283378692|-39.078092642991|-42.086769603324|-45.529512248702|-45.529512248702|-45.529512248702|-45.529512248702|-45.529512248702|-45.529512248702|-45.529512248702|-45.529512248702|-45.529512248702|-48.810569165225|-52.011743516916|-55.790826129907|56.565748744548|51.406387493942||47.229319437713|43.032577153015|38.813974614461|35.571082904957|32.301203227729|29.501336919699|29.001485466333|28.334983851481|25.53887094609|-28.768243424783|||-28.768243424783|-28.768243424783|||-28.768243424783|-28.768243424783|-28.768243424783|-28.926945713009|-28.926945713009|-28.926945713009|-30.141050792232|-31.490056435813|27.998668164045|27.998668164045|27.998668164045|27.998668164045|27.998668164045|25.27629796005|-27.59869233341|-27.59869233341|-27.59869233341|-27.59869233341|-27.708262140012|-27.708262140012|-27.731402377791|-27.757113753101|-27.78568194789|-27.817424386545|-27.852693762828|-28.268757731886|-28.268757731886|-28.782416952945|-28.782416952945|-28.924907725495|-29.12127260013|-29.12127260013|-29.12127260013|24.891258436035|24.891258436035|24.891258436035|24.101398262261|21.76930419633|21.76930419633|21.76930419633|21.76930419633|21.76930419633|21.76930419633|21.76930419633|20.077004662588|-25.263368089728|-25.263368089728|-25.263368089728|-28.181520099698|-30.090577888553|-30.210589985868|-30.210589985868|-32.64575180929|-32.64575180929|-32.64575180929|-32.64575180929|-32.64575180929|-34.606390899212|31.655156516857|31.655156516857|31.655156516857|-34.364004300177|-34.364004300177|-35.293338111308|-37.881486790342|-41.423874211491|-41.915415790546|-43.685698506846|40.314301493154|37.12700165906|33.918890732288|30.687656369209|27.286129094835|27.286129094835|27.286129094835|27.286129094835|27.286129094835|24.595698994261||23.717443326957|21.85271480773|-23.996983546967|-24.996648385518|25.559279571646|23.510310635163|21.455900705736|19.395445228596|18.328272476217|17.253636084686|16.170706760762|16.078563067514|15.976181186126||15.86242354014|15.736026155711|15.595584617457|15.277207980051|15.277207980051|15.277207980051|-16.906480749808|-16.906480749808|-16.906480749808|-16.906480749808|-17.229423055342|-17.366025617047|-18.18447290783|-18.982747675367|-19.477706001875|-19.477706001875|-19.477706001875|-19.75300666875|-19.836674076388|-19.878907277861|-19.878907277861|-19.878907277861|-19.878907277861|-19.878907277861|-19.878907277861|-19.878907277861|-20.19878586429|-20.331984293656|-20.451514934878|-20.451514934878|-20.451514934878|-20.451514934878|-20.451514934878|-20.451514934878|-20.451514934878||-21.156191277627|-21.156191277627|-21.408878120527|-21.408878120527|-22.398753467252|-22.865390160941|-22.865390160941|-22.865390160941|-22.865390160941|-22.865390160941|-22.865390160941||-22.865390160941|||-22.865390160941|-22.865390160941|-22.865390160941|-22.865390160941|||-22.865390160941|-22.865390160941|-22.865390160941|-22.865390160941|-24.517100178823|-26.130111309803|-28.555692975066|27.444307024934|25.382563361038|23.313959290042|21.237732544491|||19.153036160546|18.058929067273|16.954365630303|15.83818403367|14.709093370745|13.565659300827||11.90628811203|11.062542346701|10.773034769137|10.773034769137|10.773034769137|10.318561443378|10.318561443378|-11.588195748915||-11.588195748915|-11.875773054351|-12.337553804274|-12.337553804274|-12.337553804274||-12.337553804274|-12.337553804274||||||||-12.337553804274|-12.337553804274|-12.337553804274|-13.152837560304|-13.28093062256|-13.423256247289|-13.923773144801|-13.923773144801|-14.248636827557|-14.387374252841|-15.041526947601|-15.379474386223|-15.699415984693|-15.870851980937|-15.870851980937|-15.870851980937
06373|101208|/equities/apac-citra-cen|JKSE|77.593358837314|70.437065374793|64.263405971992|||58.070451079991|52.856056755546|47.617840839496|43.353156488328|39.059062764809|35.732291960899|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE|245.80965986207|245.80965986207|245.80965986207|||245.80965986207|245.80965986207|245.80965986207|245.80965986207|245.80965986207|245.80965986207|245.80965986207|245.80965986207|245.80965986207|245.80965986207|245.80965986207|230.80822053864|230.80822053864|230.80822053864|230.80822053864|230.80822053864|230.80822053864|230.80822053864|230.80822053864|230.80822053864||230.80822053864|230.80822053864|230.80822053864|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|||217.48928498498|217.48928498498|||217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|217.48928498498|216.19539688579|216.19539688579|216.19539688579|216.19539688579|216.19539688579|216.19539688579|216.19539688579||216.19539688579|216.19539688579|216.19539688579|216.19539688579|216.19539688579|216.19539688579|216.19539688579|216.19539688579|216.19539688579|216.19539688579|216.19539688579|216.19539688579|216.19539688579||216.19539688579|216.19539688579|216.19539688579|216.19539688579|216.19539688579|216.19539688579|216.19539688579|216.19539688579|216.19539688579|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985||212.97896687985|212.97896687985|212.97896687985|212.97896687985|212.97896687985|-253.35670346683|-261.22044371308|-261.22044371308|-261.22044371308|-261.24493745897|-264.64285679685|-264.64285679685|-264.64285679685|||-264.64285679685|-264.64285679685|-264.64285679685|-274.3809519965|||244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317|||244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317||244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317||244.01170680317|244.01170680317|244.01170680317|244.01170680317|244.01170680317|233.67967422575|230.97741580639|226.41935089599||||||||222.24372321776|221.64430114262|221.64430114262|221.64430114262|221.64430114262|221.64430114262|221.64430114262|221.64430114262|221.64430114262|221.64430114262|221.64430114262|218.27144571402|216.85716190447|212.84129100497|208.26810111663|201.29789012959
06375|101304|/equities/asiaplast-indu|JKSE|-418.09549965864|-418.09549965864|-418.09549965864|||-418.09549965864|-418.09549965864|-418.09549965864|-418.09549965864|-418.09549965864|-418.09549965864|-418.09549965864|-418.09549965864|-418.09549965864|-418.09549965864|-418.09549965864|-418.09549965864|-437.8838885096|-447.09320945511|-454.32578828346|-458.4305676142|-458.4305676142|-458.4305676142|-458.4305676142|-458.4305676142||-458.4305676142|-460.61255043023|-460.61255043023|-460.61255043023|-460.61255043023|-460.61255043023|-460.61255043023|-460.61255043023|-460.61255043023|-460.61255043023|||-460.61255043023|-460.61255043023|||-460.61255043023|-476.12660546941|-476.12660546941|-482.71185860422|-482.71185860422|-489.56873178246|-490.40970198051|-497.06819779322|-497.06819779322|-497.06819779322|-497.06819779322|-497.06819779322|-497.06819779322|-497.06819779322|-497.06819779322|-497.06819779322|-497.06819779322|-497.06819779322|-497.06819779322|-497.06819779322|-497.06819779322|-497.06819779322|-497.06819779322|-497.06819779322|-497.06819779322|-514.63133088136|-515.01398874242|-515.01398874242|-521.84390907242|-521.84390907242|-521.84390907242|-521.84390907242|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155||-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155||-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155||-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-525.37611143155|-532.64012381283|-534.4890264587|-540.43225162078|-541.25805735642|-541.84228595158|-542.76098824973|-542.76098824973||-542.76098824973|-542.76098824973|-542.76098824973|-551.95665361081|484.61303802042|484.61303802042|484.61303802042|484.61303802042|484.61303802042|484.61303802042|484.61303802042|484.61303802042|484.61303802042|||484.61303802042|484.61303802042|484.61303802042|484.61303802042|||484.61303802042|484.61303802042|484.61303802042|484.61303802042|484.61303802042|484.61303802042|464.29226446714|463.8684609493|463.8684609493|463.8684609493|463.8684609493||||463.8684609493|463.8684609493|463.8684609493|463.8684609493|463.8684609493||463.8684609493|463.8684609493|463.8684609493|463.8684609493|463.8684609493|463.8684609493|463.8684609493|463.8684609493||463.8684609493|463.8684609493|463.8684609493|463.8684609493|463.8684609493|463.8684609493|463.8684609493|463.8684609493||||||||463.8684609493|-518.44634450704|-518.44634450704|-519.38482723005||-524.87203025561|-530.96892250623|||-542.74324722915|||-557.5326127559|-557.5326127559|-557.5326127559|-557.5326127559
06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP|-7831.2511023353|-7831.2511023353|-7831.2511023353|||-7831.2511023353|-7831.2511023353|-7831.2511023353|-7831.2511023353|-7831.2511023353|-7831.2511023353|-7831.2511023353|-7831.2511023353|-7831.2511023353|-7831.2511023353|-7831.2511023353|-7831.2511023353|-8032.536659451|7445.3289197547|7445.3289197547|7445.3289197547|7445.3289197547|7445.3289197547|7445.3289197547|7445.3289197547||7445.3289197547|7445.3289197547|7445.3289197547|7445.3289197547|7445.3289197547|7312.8654663941|-7799.0505008472|-7799.0505008472|-7799.0505008472|-7799.0505008472|||-7807.1611121571|-7807.1611121571|||-7837.4521599712|-7837.4521599712|-7837.4521599712|-7837.4521599712|-7864.2927900879|-7864.2927900879|-7910.8552964048|-7910.8552964048|-7938.4503293386|-8127.4448103762|7591.6737854921|7591.6737854921|7591.6737854921|7525.470872769|-7960.043357603|-7960.043357603|-7960.043357603|-7960.043357603|-7960.043357603|-8050.0481751144|-8131.9979723493|-8159.1644137215|-8165.7382374683|-8185.4584539422|-8185.4584539422|-8185.4584539422|-8185.4584539422|-8185.4584539422|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8186.4268276554|-8226.5853640615|7426.5452297404|7426.5452297404|7426.5452297404|7426.5452297404|7426.5452297404|7426.5452297404|7417.1219133118|7417.1219133118|7417.1219133118|7417.1219133118|7417.1219133118|7417.1219133118|7417.1219133118|7417.1219133118|7417.1219133118|6916.05707144|6916.05707144|6916.05707144|6916.05707144|6916.05707144|6916.05707144||6916.05707144|6916.05707144|6916.05707144|6916.05707144|6916.05707144|6916.05707144|6916.05707144|6916.05707144|6916.05707144|6807.6914560219|6807.6914560219|6807.6914560219|6563.7228477667||6563.7228477667|6563.7228477667|6537.4664787244|6537.4664787244|6469.4071985826|6345.0887497704|6345.0887497704|6345.0887497704|6323.1290958244|6323.1290958244|6323.1290958244|6323.1290958244|6221.5323286938|6036.4248096598|5998.3639625429|5998.3639625429|5981.5155139366|5935.0106903469|5935.0106903469|5935.0106903469|5935.0106903469|5766.6785448299|-6056.8913184397|-6056.8913184397|-6056.8913184397|-6056.8913184397|-6056.8913184397|-6056.8913184397|-6056.8913184397|-6056.8913184397|-6056.8913184397|-6056.8913184397|-6056.8913184397|-6056.8913184397|-6056.8913184397||-6056.8913184397|-6056.8913184397|-6056.8913184397|-6056.8913184397|5744.8507695959|5744.8507695959|5744.8507695959|5744.8507695959|5744.8507695959|5744.8507695959|5744.8507695959|5716.4360286057|5716.4360286057|||5716.4360286057|5716.4360286057|5716.4360286057|5716.4360286057|||5716.4360286057|5716.4360286057|5716.4360286057|5716.4360286057|5716.4360286057|5716.4360286057|5716.4360286057|5652.4927686341|5652.4927686341|5652.4927686341|5652.4927686341|||5652.4927686341|5652.4927686341|5652.4927686341|5652.4927686341|5652.4927686341|5597.2141873712||5593.9372683595|5593.9372683595|5501.5969648439|-5858.2434913116|-5858.2434913116|-5858.2434913116|-5858.2434913116|-5858.2434913116||-5858.2434913116|-5858.2434913116|-5858.2434913116|-5858.2434913116|-5858.2434913116|-5858.2434913116|-5858.2434913116|-5913.3261014573||||||||-5954.9054889675|-5954.9054889675|-5954.9054889675|-6002.6727655195|-6023.2185822831|-6023.2185822831|-6023.2185822831|-6023.2185822831|-6023.2185822831|-6023.2185822831|-6023.2185822831|-6023.2185822831|-6023.2185822831|-6023.2185822831|-6023.2185822831|-6023.2185822831
06377|101306|/equities/astra-graphia|JKSE|1517.755751687|1517.755751687|1517.755751687|||1517.755751687|1517.755751687|1517.755751687|1476.334261342|1476.334261342|1450.3714014911|1437.6348905457|1424.8721006063|1419.5801117848|1373.6829138654|1373.6829138654|1373.6829138654|1373.6829138654|1373.6829138654|1373.6829138654|1373.6829138654|1217.7032376282|1128.836930698|1116.4854785533|1108.5949761703||1101.9382421856|1101.9382421856|1096.0424913173|1089.3061629998|1089.3061629998|1089.3061629998|1089.3061629998|1089.3061629998|-1256.5370079702|-1256.5370079702|||-1256.5370079702|-1263.3744533002|||-1265.6938370002|-1267.1598188891|-1267.6355788754|-1267.6355788754|-1280.7061987505|-1290.2291097228|-1292.1347033614|-1292.1347033614|-1301.5385592905|1191.1466458091|1191.1466458091|1191.1466458091|1191.1466458091|1191.1466458091|1191.1466458091|1191.1466458091|1191.1466458091|1191.1466458091|1191.1466458091|1191.1466458091|1191.1466458091|1191.1466458091|1191.1466458091|1191.1466458091|1191.1466458091|1191.1466458091|1191.1466458091|1189.6073842324|1157.9593748044|1157.9593748044|1157.9593748044|1146.6215275604|1120.1350306227|1096.2611451363|1095.4077318634|1095.4077318634|1095.4077318634|1095.4077318634|1095.4077318634|1095.4077318634|1095.4077318634|1071.8419242927|-1180.6100878692|-1180.6100878692|-1180.6100878692|-1180.6100878692|-1180.6100878692|-1180.6100878692|-1184.5667642991|-1198.9630714434|-1219.4034127149|-1230.7260141277|-1245.8066823641|-1261.1740915157|1112.3585554201|1112.3585554201|1112.3585554201|1112.3585554201|1112.3585554201|1112.3585554201|1112.3585554201|1112.3585554201|1112.3585554201|1112.3585554201|1112.3585554201|1112.3585554201|1112.3585554201|1112.3585554201|1112.3585554201|1112.3585554201|1112.3585554201|1105.2433398699|1105.2433398699|1105.2433398699|1105.2433398699|1105.2433398699|1105.2433398699|1105.2433398699||1105.2433398699|1105.2433398699|1105.2433398699|1105.2433398699|1105.2433398699|1105.2433398699|1105.2433398699|1105.2433398699|1105.2433398699|1023.3259331888|1016.4721052243|1016.4721052243|1016.4721052243||1016.4721052243|1016.4721052243|1016.4721052243|1016.4721052243|1016.4721052243|1016.4721052243|1016.4721052243|1016.4721052243|1016.4721052243|1016.4721052243|1007.4690058048|979.41000644981|922.95556272201|885.22840302446|881.92044780496|870.18938644995|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204||856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|856.22393322204|855.24881469116|852.64240698376|852.64240698376|852.64240698376|845.14494689353|845.14494689353|||836.60760028709|836.60760028709|836.60760028709|836.60760028709|||836.60760028709|835.28450918421|835.28450918421|835.28450918421|835.28450918421|835.28450918421|835.28450918421|835.28450918421|835.28450918421|835.28450918421|835.28450918421|||835.28450918421|835.28450918421|835.28450918421|832.419147141|832.419147141|820.74349682333||813.88166313704|809.51439893461|809.51439893461|798.34933214957|-858.26059284726|-858.26059284726|-858.26059284726|-858.26059284726||-858.26059284726|-858.26059284726|-858.26059284726|-858.26059284726|-858.26059284726|-858.26059284726|-858.26059284726|-858.26059284726||||||||-858.26059284726|-858.26059284726|-858.26059284726|-864.99944966065|-864.99944966065|-864.99944966065|-864.99944966065|-864.99944966065|-864.99944966065|-864.99944966065|-864.99944966065|-864.99944966065|-868.55485907863|-868.55485907863|-868.55485907863|-868.55485907863
06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH|-7148.4415236542|-7148.4415236542|-7148.4415236542|||-7148.4415236542|-7148.4415236542|-7148.4415236542|-7148.4415236542|-7148.4415236542|-7148.4415236542|-7148.4415236542|-7148.4415236542|-7148.4415236542|-7148.4415236542|-7148.4415236542|-7148.4415236542|-7148.4415236542|-7390.7505184748|-7390.7505184748|-7390.7505184748|-7390.7505184748|-7390.7505184748|6706.4808413891|6706.4808413891||6603.2487536202|6603.2487536202|6603.2487536202|6512.2239418658|6512.2239418658|6512.2239418658|6395.5266020731|6337.4762731611|6337.4762731611|6337.4762731611|||6337.4762731611|6337.4762731611|||6337.4762731611|6337.4762731611|6337.4762731611|6337.4762731611|6337.4762731611|6337.4762731611|6337.4762731611|6337.4762731611|6337.4762731611|6337.4762731611|6337.4762731611|6337.4762731611|6337.4762731611|6337.4762731611|6190.2514146234|6161.3904606927|6110.7893836662|6110.7893836662|6110.7893836662|6070.3215374069|6057.3017082299|6011.174948432|6011.174948432|5967.8973455754|5967.8973455754|5967.8973455754|5967.8973455754|5946.391718023|5946.391718023|5946.391718023|5946.391718023|5946.391718023|5858.2478119583|5858.2478119583|5858.2478119583|5858.2478119583|5858.2478119583|5858.2478119583|5858.2478119583|5858.2478119583|5858.2478119583|5858.2478119583|5858.2478119583|5858.2478119583|5618.8864577314|5570.9849530349|5433.6205698901|5433.6205698901|5433.6205698901|5433.6205698901|5433.6205698901|5433.6205698901|5433.6205698901|5433.6205698901|5433.6205698901|5433.6205698901|5433.6205698901|5433.6205698901|5433.6205698901|5433.6205698901|5433.6205698901|5433.6205698901|5433.6205698901|5433.6205698901|5433.6205698901|5433.6205698901|5321.7598982116|5321.7598982116|5321.7598982116|5321.7598982116|5321.7598982116|5321.7598982116|5321.7598982116|5321.7598982116|5321.7598982116|5321.7598982116|5321.7598982116|5321.7598982116||5321.7598982116|5321.7598982116|5321.7598982116|5321.7598982116|5321.7598982116|5321.7598982116|5321.7598982116|5321.7598982116|5321.7598982116|5272.7887757907|5172.5430842119|5102.8256491243|4979.528499027||4857.6891950459|4857.6891950459|4857.6891950459|4857.6891950459|4857.6891950459|4857.6891950459|4857.6891950459|4857.6891950459|4857.6891950459|4857.6891950459|4857.6891950459|4857.6891950459|4826.5991056066|4782.3323395628|4753.1470439587|4741.2617826651|4741.2617826651|4556.446094597|4556.446094597|4556.446094597|4556.446094597|4539.9401051077|4518.8223390086|4491.5258422614|4491.5258422614|4491.5258422614|4486.6953802905|4469.1059781006|4410.6733090006|4394.6370100007|-4668.8743058953|-4668.8743058953|-4668.8743058953|-4668.8743058953|-4668.8743058953||-4668.8743058953|-4673.908512888|-4673.908512888|-4673.908512888|-4740.4539032088|-4794.9487813432|-4843.8319792702|-4853.4183529083|-4853.4183529083|-4853.4183529083|-4880.4648365648|-4907.7387072942|-4954.7096747714|||-4957.1345351972|-4957.1345351972|-4957.1345351972|-4957.1345351972|||-4957.1345351972|-4957.1345351972|-4957.1345351972|-4957.1345351972|-4957.1345351972|-4957.1345351972|-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152|||-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152||-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152||-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152|-4962.0204667152||||||||4483.3294372362|4483.3294372362|4483.3294372362|4483.3294372362|4483.3294372362|4483.3294372362|4483.3294372362|4483.3294372362|4483.3294372362|4483.3294372362|4483.3294372362|4483.3294372362|4483.3294372362|4483.3294372362|4483.3294372362|-4900.9152384912
06379|101308|/equities/astra-otoparts|JKSE|-2790.1175663385|-2790.1175663385|-2790.1175663385|||-2790.1175663385|-2790.1175663385|-2790.1175663385|-2790.1175663385|-2790.1175663385|-2790.1175663385|-2790.1175663385|-2790.1175663385|-2790.1175663385|-2790.1175663385|-2790.1175663385|-2790.1175663385|2548.8506521552|2548.8506521552|2548.8506521552|2548.8506521552|2548.8506521552|2548.8506521552|2548.8506521552|2548.8506521552||2548.8506521552|2548.8506521552|2548.8506521552|2548.8506521552|2548.8506521552|2548.8506521552|2548.8506521552|2548.8506521552|2548.8506521552|2548.8506521552|||2548.8506521552|2548.8506521552|||2548.8506521552|2548.8506521552|2548.8506521552|2548.8506521552|2548.8506521552|2548.8506521552|2548.8506521552|2548.8506521552|2548.8506521552|2548.8506521552|2548.8506521552|2548.8506521552|2548.8506521552|2451.5007246169|2430.7288762475|2430.7288762475|2430.7288762475|2430.7288762475|2430.7288762475|2430.7288762475|2430.7288762475|2430.7288762475|2430.7288762475|2430.7288762475|2430.7288762475|2430.7288762475|2430.7288762475|2430.7288762475|2430.7288762475|2430.7288762475|2430.7288762475|2430.7288762475|2430.7288762475|2430.7288762475|2384.7515449211|2384.7515449211|2384.7515449211|2329.7239388012|2283.1709920701|2283.1709920701|2283.1709920701|2283.1709920701|2283.1709920701|2283.1709920701|2283.1709920701|2283.1709920701|2283.1709920701|2283.1709920701|2283.1709920701|2283.1709920701|2283.1709920701|2283.1709920701|2283.1709920701|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738||2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2257.6195641738|2177.9106268597|2139.9006965108|2134.8896627898|2128.9844482713||2128.9844482713|2128.9844482713|2084.9827203015|2050.6576793846|2050.6576793846|2044.6751827672|2044.6751827672|2044.6751827672|2044.6751827672|2044.6751827672|2044.6751827672|2044.6751827672|2044.6751827672|2044.6751827672|2044.6751827672|2044.6751827672|2044.6751827672|2037.4168697413|2028.2409663792|2021.8406992336|2021.8406992336|2010.9341102595|-2104.2194916879|-2104.2194916879|-2104.2194916879|-2104.2194916879|-2104.2194916879|-2104.2194916879|-2104.2194916879|-2104.2194916879|-2104.2194916879|-2104.2194916879|-2104.2194916879|-2104.2194916879|-2104.2194916879||-2104.2194916879|-2104.2194916879|-2104.2194916879|-2104.2194916879|-2118.5772129865|-2132.0302366517|-2142.2558185019|-2160.8713808665|-2160.8713808665|-2170.9682009628|-2181.6313344031|-2191.8125937812|-2213.5957947916|||-2213.5957947916|-2217.4639441872|2066.0875622066|2066.0875622066|||2066.0875622066|2066.0875622066|2066.0875622066|2066.0875622066|2066.0875622066|2066.0875622066|2066.0875622066|2066.0875622066|2066.0875622066|2066.0875622066|2066.0875622066|||2066.0875622066|2066.0875622066|2050.0972913407|2033.9969903786|2024.9966559762|1999.996284418||1994.7136960466|1994.7136960466|1994.7136960466|1929.6818844962|1901.8687605514|1898.7430672793|1854.7145191992|1843.3729907014||1843.3729907014|1843.3729907014|1843.3729907014|1816.5255452238|-2016.6410680936|-2016.6410680936|-2016.6410680936|-2016.6410680936||||||||-2128.3822101716|-2128.3822101716|-2128.3822101716|-2128.3822101716|-2135.4144125863|-2135.4144125863|-2135.4144125863|-2135.4144125863|-2135.4144125863|-2135.4144125863|-2135.4144125863|-2135.4144125863|-2135.4144125863|-2135.4144125863|-2135.4144125863|-2135.4144125863
06380|101347|/equities/benakat-integr|JKSE|166.73612877957|155.59569864397|124.43966515996|||-182.41820325499|-182.41820325499|-182.41820325499|-182.41820325499|-182.41820325499|-187.96467028332|-196.79407809257|-202.93786454731|-210.70873838589|-229.95415376211|177.55046507283|177.55046507283|177.55046507283|177.55046507283|177.55046507283|177.55046507283|177.55046507283|||||||||159.6116278587||130.29069762078|119.1007751342|86.778639038003|79.176141894186|||79.176141894186|79.176141894186|||79.176141894186|79.176141894186|79.176141894186|79.176141894186|79.176141894186|79.176141894186|79.176141894186|79.176141894186|79.176141894186|79.176141894186|79.176141894186|79.176141894186|79.176141894186|79.176141894186|79.176141894186|79.176141894186|79.176141894186|79.176141894186|79.176141894186|78.806824326873|-92.172811735267|-92.172811735267|-92.172811735267|-92.172811735267|-92.172811735267|-92.172811735267|-92.172811735267|-92.172811735267|-92.172811735267|-92.172811735267|-92.172811735267|-92.172811735267|-92.172811735267|-92.858679705852|-93.620755228725|-94.467505809694|-95.781900973518|-95.781900973518|-95.781900973518|-98.479889970575|-99.255433300639|82.806198112571|82.806198112571|82.806198112571|82.806198112571|82.806198112571|82.806198112571|82.806198112571|82.806198112571|82.806198112571|82.806198112571|82.806198112571|82.806198112571|82.806198112571|82.806198112571|82.806198112571|82.806198112571|82.806198112571|82.806198112571|82.806198112571|82.806198112571|77.340220125079|-89.972651549664|-89.972651549664|-89.972651549664|-89.972651549664|-89.972651549664|-89.972651549664|-89.972651549664|-89.972651549664|-89.972651549664|-89.972651549664|-89.972651549664|-89.972651549664|-89.972651549664|-89.972651549664|-89.972651549664|-92.191835055182||79.096550457016|79.096550457016|79.096550457016|79.096550457016|79.096550457016|79.096550457016|79.096550457016|79.096550457016|79.096550457016|79.096550457016|79.096550457016|79.096550457016|79.096550457016||79.096550457016|79.096550457016|79.096550457016|79.096550457016|79.096550457016|79.096550457016|79.096550457016|79.096550457016|79.096550457016|79.096550457016|79.096550457016|79.096550457016|76.890803033353|76.890803033353|76.16095569784|76.16095569784|76.16095569784|76.16095569784|75.734395219823|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899||-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|-85.805037880899|||-85.805037880899|-85.805037880899|-85.805037880899|-87.487399112967|||-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|||-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967||-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967||-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967|-87.487399112967||||||||-88.751408494081|-88.751408494081|-88.751408494081|-88.751408494081|-90.285599440976|-90.285599440976|-90.285599440976|-90.285599440976|-90.285599440976|-90.285599440976|-90.285599440976|-90.285599440976|-90.285599440976|-91.569643555872|-91.569643555872|-91.569643555872
06381|102973|/equities/as-bina-dana-a|JKSE|2470.1958038362|2470.1958038362|2281.8842264846|||-2506.6861401424|-2506.6861401424|||-2537.4290446027|-2576.5878273363|-2616.2086970404|-2724.6763300449|-2767.4181444943|-2814.9090494381|-3022.6767215979|-3077.9741351088|-3313.3045945653|-3410.8939939614|-3614.8822155127||3483.3552894905|3483.3552894905|-3720.7163450106|-3849.6848277895|||4024.7946357894|4018.6607064327|4011.8452293696|3634.2724770774|3625.8583078638|3616.5092309597|3569.4547010664|3531.6163345182|3522.9070383535|||3513.230042615|3502.4778251278||||-3389.1593619646|-3389.1593619646|-3389.1593619646|3213.1562644838|2910.7291827598|2879.6990919553|2689.6656577281|||||||||2578.5173974757||2566.1304416397||2565.7004907108|2470.7783230119||||-2657.4685299867|-2681.6316999852|2614.8536666831|||2605.3929629812||||||2596.534522199|2596.534522199|2583.9272468878||-2700.0808367914|-2715.6453742126||||||-2832.9393046807||-2846.599227423|||-2861.7769193589|-2868.6410215099|||-2978.3403131465|-2978.3403131465|-2978.3403131465|-2978.3403131465||-2978.3403131465|-3039.2670146073||-3046.9633495636||-3055.5148328485|-3065.0164809427|||-3075.5738677142|-3087.3042974602|-3100.3381082891|-3114.8201203212|-3175.9112448013|-3208.7902720015||-3451.9891911128|||||-3457.7657679031||-3464.184186559|||-3471.3157628433|||-3479.2397364926||||||||||-3488.0441516584|-3497.826835176||||||||||||||||-3508.6964835289|||||||||-3520.7738705876|||||||-3534.1931895418|||||||||||-3549.1035439354|||||||||||||||||||||-3565.6706043726||||||||||||||||||||||||||||||||||||-3594.0784493029||-3617.8649436699||||||-3639.849937411
06382|102978|/equities/asuransi-binta|JKSE|-467.92684575381|-467.92684575381|-473.69649528201|||-476.21832809112|-479.19546677916|-479.19546677916|-483.32829642129|-486.14255157921|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239||421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|||421.16072941239|421.16072941239|||421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|421.16072941239|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461||403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461|403.20646722461||-468.06102228384|-468.06102228384|-468.06102228384|-468.06102228384|-468.06102228384|-468.06102228384|-468.06102228384|-468.06102228384|-468.06102228384|-468.06102228384|-468.06102228384|-468.06102228384|-468.06102228384|-468.06102228384|-468.06102228384|-468.06102228384|-468.06102228384|-468.06102228384|-468.06102228384|-468.06102228384|-476.73446920427|-482.92718800474|-489.38708916974|-489.38708916974|-489.38708916974|-501.76343241082|-504.18159156758|-505.86843507509|-512.96492786121|-517.18325317912|-518.02870762854|-518.02870762854|-540.14300847616|409.08324856349|409.08324856349||409.08324856349|409.08324856349|409.08324856349|409.08324856349|409.08324856349|409.08324856349|409.08324856349|409.08324856349|409.08324856349|409.08324856349|409.08324856349|409.08324856349|409.08324856349|||409.08324856349|409.08324856349|393.14805395943|370.72005995493|||368.24451106103|366.49390117892|365.96777923324|365.96777923324|360.18642137026|357.42935707807|351.69056429391|351.69056429391|348.20686255952|348.20686255952|348.20686255952|||348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952||348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952||348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952||||||||348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952|348.20686255952
06383|101299|/equities/as-dayin-mitra|JKSE|571.24915598955|571.24915598955|571.24915598955|||571.24915598955|571.24915598955|571.24915598955|571.24915598955|571.24915598955|571.24915598955|571.24915598955|571.24915598955|571.24915598955|571.24915598955|571.24915598955|571.24915598955|571.24915598955|571.24915598955|571.24915598955|571.24915598955|571.24915598955|571.24915598955|571.24915598955|567.77683998839||565.53776613645|565.53776613645|565.53776613645|565.53776613645|565.53776613645|565.53776613645|565.53776613645|565.53776613645|558.65307348494|537.96571937291|||537.96571937291|537.96571937291|||537.96571937291|537.96571937291|537.96571937291|537.96571937291|537.96571937291|537.96571937291|537.96571937291|537.96571937291|537.96571937291|537.96571937291|537.96571937291|537.96571937291|537.96571937291|537.96571937291|537.96571937291|537.96571937291|537.96571937291|537.96571937291|537.96571937291|537.96571937291|537.96571937291|537.96571937291|537.96571937291|537.67372762088|537.67372762088|532.41525291209|531.51674604226|531.51674604226|531.51674604226|531.51674604226|531.51674604226|531.51674604226|531.51674604226|531.51674604226|531.40749560251|525.45277289168|521.89196987964|506.5466331996|-590.73119143524|-590.73119143524|-590.73119143524|-590.73119143524|-590.73119143524|-590.73119143524|-590.73119143524|-590.73119143524|-590.73119143524|-590.73119143524|-590.73119143524|-590.73119143524|-590.73119143524|-590.73119143524|-590.73119143524|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653||-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653||-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-592.24493550653|-593.88326167392|-595.14806852657|-596.27563169619|-601.97292410688|-613.30324900765|-617.0036100085|-618.61512223166|-619.85013581296|-630.30880964563|-630.30880964563|-638.69669268641|-638.69669268641|-638.69669268641|531.83344374496|531.83344374496|531.83344374496|531.83344374496|531.83344374496|531.83344374496||531.83344374496|531.83344374496|531.83344374496|531.83344374496|531.83344374496|531.83344374496|531.83344374496|531.83344374496|531.83344374496|531.83344374496|531.83344374496|531.83344374496|531.83344374496|||517.3149374944|503.69128085729|503.69128085729|494.37920095254|||487.64355661393|480.15950734881|479.62167483202|478.8600923852|478.8600923852|472.62232487245|471.97918363848|471.97918363848|471.97918363848|469.58798182053|467.50368125991|||467.50368125991|465.22631251102|464.14034723446|456.48927470496|451.65474967217|451.5840187547||451.5840187547|451.5840187547|444.53779861633|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203||-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203||||||||-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203|-486.75188657203
06384|943651|/equities/as-jasa-tania|JKSE|-245.90914182824|-245.90914182824|-245.90914182824|||-245.90914182824|-245.90914182824|-245.90914182824|-245.90914182824|-245.90914182824|-245.90914182824|-245.90914182824|-245.90914182824|-245.90914182824|-245.90914182824|177.46543444772|177.46543444772|177.46543444772|177.46543444772|177.46543444772|177.46543444772|177.46543444772|177.46543444772|177.46543444772|177.46543444772||177.46543444772|177.46543444772|177.46543444772|177.46543444772|177.46543444772|177.46543444772|177.46543444772|177.46543444772|155.01714938635|139.20939559171|||139.20939559171|139.20939559171|||134.17710621301|133.52277944171|133.52277944171|133.52277944171|126.69459319616|126.69459319616|126.69459319616|126.69459319616|126.69459319616|126.69459319616|126.69459319616|126.69459319616|126.69459319616|120.7162146624|119.68633868269|119.68633868269|119.68633868269|119.68633868269|119.68633868269|119.68633868269|119.68633868269|119.68633868269|119.68633868269|119.68633868269|119.68633868269|119.68633868269|119.68633868269|119.68633868269|119.68633868269|119.68633868269|119.68633868269|119.68633868269|119.68633868269|119.68633868269|119.68633868269|119.68633868269|119.68633868269|119.68633868269|119.68633868269|119.68633868269|119.68633868269|119.68633868269|119.68633868269|109.68290628627|109.68290628627|109.68290628627|106.70322920697|106.63375817813|106.63375817813|106.63375817813|106.63375817813|106.63375817813|106.63375817813|106.63375817813|106.63375817813|106.63375817813|106.63375817813|106.63375817813|105.64862019792|104.16513355324|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168||102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168||102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|102.56619187168|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075||-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|||-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|||-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|||-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075||-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.24057761075|-112.29503101612||-112.29503101612|-112.29503101612|-112.5729215776|-112.5729215776|-112.5729215776|-112.5729215776|-112.5729215776|-112.5729215776||||||||-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366|-114.96457759366
06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE|-8832.3928805366|-8832.3928805366|-8832.3928805366|||-8832.3928805366|-8832.3928805366|-8832.3928805366|-8832.3928805366|-8832.3928805366|-8855.0863763421|-8855.0863763421|-8855.0863763421|-8855.0863763421|-8855.0863763421|-8855.0863763421|-8855.0863763421|-9237.5959737134|-9417.5567576709|-9417.5567576709|-9576.4519529676|-9763.829571565|-9763.829571565|8325.3985310751|8325.3985310751||8325.3985310751|8325.3985310751|8325.3985310751|8325.3985310751|8325.3985310751|8325.3985310751|8237.9428123057|8058.8253470063|7272.3059411182|-8486.8069789389|||-8486.8069789389|-8486.8069789389|||-8486.8069789389|-8588.1188654877|-8692.3542949863|-8762.3381055404|-8794.0902537536|-8794.0902537536||-8821.2113930595|-8933.2904367328|-8963.3782630364|8050.7788601073|8050.7788601073|8050.7788601073|8050.7788601073|8050.7788601073|8050.7788601073|8050.7788601073|8050.7788601073|8050.7788601073|8050.7788601073|8050.7788601073|8050.7788601073|8050.7788601073|8050.7788601073|8050.7788601073|7806.4209556748|-9495.605158246|-9495.605158246|-9495.605158246|-9495.605158246|-9604.8390647178|-9649.8211830198|-9760.4273864442|-9760.4273864442|-9854.8486252397|-9854.8486252397|-10097.054028044|-10280.06003116|-10555.622256845|-10910.413618716|-11148.195825576|-11148.195825576|-11572.995361751|-11864.439290834|-12177.154767593|-12298.227519548|-12314.449836614|-12314.449836614|-12314.449836614|-12314.449836614|-12314.449836614|-12314.449836614|-12314.449836614|-12314.449836614|-12314.449836614|-12314.449836614|-12314.449836614|-12314.449836614|-12314.449836614|-12620.222040682|-13089.135600758|-13215.706223065|-14121.618025627|-15009.559290898|-15009.559290898|-15299.51032322|-15455.011470245|-16515.290522494|-17586.433913882|13688.068318037|13688.068318037|13688.068318037|13688.068318037|13688.068318037|-16668.742817238|-16668.742817238|14782.416275015|||||||||||||14782.416275015||11537.406972239||8130.4521913766|7011.0617055158|7011.0617055158|7011.0617055158|7011.0617055158|7011.0617055158|7011.0617055158|7011.0617055158|7011.0617055158|7011.0617055158|7011.0617055158|6298.945189618|6298.945189618|6298.945189618|6298.945189618|6298.945189618|6298.945189618|6185.7376082641|6185.7376082641|6185.7376082641|6185.7376082641|6185.7376082641|6185.7376082641||6185.7376082641|6185.7376082641|6185.7376082641|6185.7376082641|6185.7376082641|6185.7376082641|6185.7376082641|6185.7376082641|6185.7376082641|6185.7376082641|5966.0207619244||5966.0207619244|5966.0207619244|5966.0207619244||5966.0207619244|5966.0207619244|5966.0207619244|5928.9119576938|5887.6799529931|5841.8666144367|5778.4629049297|5642.736561033|5637.6810973418|||5637.6810973418||5637.6810973418|5637.6810973418|||5637.6810973418|5637.6810973418|5637.6810973418|5637.6810973418|5637.6810973418|5637.6810973418|5637.6810973418|5637.6810973418|5637.6810973418|5637.6810973418|5637.6810973418||||5637.6810973418||5637.6810973418|5637.6810973418|5637.6810973418||5637.6810973418|5637.6810973418|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275||5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275||||||||5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275|5465.5048291275
06386|1056518|/equities/asuransi-jiwa-syariah|JKSE|-294.81049622799|-294.81049622799|-294.81049622799|||-294.81049622799|-294.81049622799|-295.39711416734|-295.39711416734|-295.39711416734|-302.21189195945|-302.21189195945|-302.21189195945|-302.21189195945|-302.21189195945|-302.21189195945|-302.21189195945|239.14668008143|239.14668008143|239.14668008143|239.14668008143|239.14668008143|239.14668008143|239.14668008143|239.14668008143||239.14668008143|239.14668008143|239.14668008143|239.14668008143|239.14668008143|239.14668008143||233.38520009048|181.20577787831|158.92973645858|||158.92973645858|158.92973645858|||154.88146200777|154.88146200777|154.88146200777|154.88146200777|154.88146200777|154.88146200777|154.88146200777|154.88146200777|154.88146200777|150.86829111974|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|137.4904643891|126.37636851388|126.37636851388|-159.76629833486|-159.76629833486|-159.76629833486|-159.76629833486|-159.76629833486|-159.76629833486|-159.76629833486|-159.76629833486|-159.76629833486|-160.36940786675|-160.36940786675|136.66766815569|136.66766815569|136.66766815569|136.66766815569|136.66766815569|136.66766815569|136.66766815569|136.66766815569|136.66766815569|136.66766815569|136.66766815569|136.66766815569|136.66766815569|136.66766815569|136.66766815569|136.66766815569|136.66766815569|136.66766815569|136.66766815569||136.66766815569|136.66766815569|136.66766815569|136.66766815569|136.66766815569|136.66766815569|136.66766815569|136.66766815569|136.66766815569|136.66766815569|136.66766815569|136.66766815569|136.66766815569||136.66766815569|132.46407572855|131.07119525394|126.63466139327|124.70517932586|124.11686591762|123.46318435291|123.0999195638|123.0999195638|123.0999195638|123.0999195638|123.0999195638|123.0999195638|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274||121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|121.71437184274|||121.71437184274|121.71437184274|121.71437184274|121.71437184274|||121.71437184274|121.71437184274|121.71437184274|121.71437184274|120.4604131586|120.18569525753|120.18569525753|117.37299473059|116.52838855628|116.52838855628|113.02576470792|||113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792||113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792||113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792||||||||113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|113.02576470792|109.36196078658|109.29847232248|109.29847232248|-130.16836408613|-130.16836408613
06387|101309|/equities/asuransi-mitra|JKSE|-36.152370983175|-36.152370983175|-36.152370983175|||-36.152370983175|-36.152370983175|-36.152370983175|-36.152370983175|-36.152370983175|-36.306325805529|-36.306325805529|-36.306325805529|-36.306325805529|-36.306325805529|-36.306325805529|-36.306325805529|-39.00702867281|-41.304973670136|-41.304973670136|-41.338859633484|-42.876510703871|-47.08501189319|-48.427790992434|-51.697545547149||48.447171614279|44.052412904755|37.613792116394|-43.666951829363|40.333048170637|40.333048170637|37.147831300707|33.942034778564|30.713371976182|-32.040697804242|||-32.489664226936|-32.766293585484|||-33.073659539427|-33.2946414067|-33.2946414067|-33.299636346137|-33.299636346137|-33.299636346137|-33.299636346137|-34.388484829041|30.477179223407|30.477179223407|28.474643581563|28.102793580862|28.102793580862|28.102793580862|28.102793580862|28.102793580862|27.169770645402|26.744189606002|24.993544006669|-27.747761001876|-27.747761001876|-27.747761001876|-27.747761001876|-27.848285299068|-27.848285299068|-27.848285299068|-27.848285299068|-27.848285299068|-27.848285299068|-27.848285299068|-27.848285299068|-27.848285299068|-28.098418769272|-28.098418769272|-28.098418769272|-28.098418769272|-28.098418769272|-29.109354188081|-29.454837986756|-29.838708874174|-29.905813424906|-29.905813424906|-31.062014916562|-31.735572129513|-31.76174681057|-32.232162977462|-32.232162977462|-32.232162977462|-32.535736641625|-33.373040712917|-33.747823014352|-33.830914460391|-34.400810276873|-34.400810276873|-34.400810276873|-34.400810276873|-34.400810276873|-36.667566974303|-40.130629971448|-43.089588857165|-45.32665291008|-45.32665291008|-48.640725455644|-49.211917172938|41.13865957073|41.13865957073|41.13865957073|-43.501654850951|-43.501654850951|-44.094635618458|-44.094635618458|-47.216261798287|-48.462513109207|41.708318767547|37.453687519497|34.170763910552|30.856404345058|27.507115938953||25.119017709948|22.187797455498|21.81892616293|21.81892616293|21.81892616293|21.81892616293|21.132140181033|20.292765655596|20.292765655596|19.436406283996|18.81822920444|16.862370998707|16.862370998707||16.862370998707|16.862370998707|16.862370998707|16.862370998707|16.862370998707|16.862370998707|16.862370998707|16.862370998707|16.862370998707|16.862370998707|-18.547619775598|-18.547619775598|-18.547619775598|-18.547619775598|-18.547619775598|-18.941799750664|-19.157555278516|-19.897283642795|17.577427601488|17.577427601488|16.697141779431|16.330157532701|-17.007147584062|-17.007147584062|-17.007147584062|-17.007147584062|-17.007147584062|-17.007147584062|-17.007147584062|-17.730163982291|-18.031118816629|-18.031118816629|-18.031118816629|-18.031118816629|-18.031118816629||-18.031118816629|-18.031118816629|-18.031118816629|-18.031118816629|-18.031118816629|-18.031118816629|-18.18877752624|-18.18877752624|-18.18877752624|-18.543086140266|-19.106813915158|-19.106813915158|-19.106813915158|||-19.106813915158|-19.106813915158|-19.106813915158|-19.106813915158|||-19.106813915158|-19.106813915158|-19.106813915158|-19.106813915158|-20.007571016842|18.436032203509|17.262258003899|16.069175559887|15.282932789985|15.282932789985|14.092147544427|||12.380163938253|11.841508822211|11.841508822211|11.841508822211|11.841508822211|11.490565358012||11.207283400775|11.207283400775|11.207283400775|11.207283400775|11.207283400775|11.207283400775|11.207283400775|-12.086078415525||-12.086078415525|-12.086078415525|-12.086078415525|11.022529426027|10.843513833298|10.843513833298|10.843513833298|||||||||10.843513833298|10.742603750447|10.742603750447|10.742603750447|10.742603750447|10.742603750447|10.742603750447|10.742603750447|10.742603750447|10.742603750447|10.742603750447|10.742603750447|10.742603750447|-12.517598307503|-12.517598307503|-12.517598307503
06388|101301|/equities/as-ramayana|JKSE|-324.77668694465|-324.77668694465|-324.77668694465|||-324.77668694465|-324.77668694465|-324.77668694465|-324.77668694465|-324.77668694465|-324.77668694465|-324.77668694465|-324.77668694465|-324.77668694465|-324.77668694465|-324.77668694465|-324.77668694465|-341.3074299385|301.78877467605|301.78877467605|301.78877467605|301.78877467605|301.78877467605|301.78877467605|301.78877467605||301.78877467605|301.78877467605|301.78877467605|301.78877467605|301.78877467605|301.78877467605|301.78877467605|301.78877467605|301.78877467605|299.4440858027|||299.4440858027|299.4440858027|||299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|299.4440858027|269.96431829097|261.69609980674|261.69609980674|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595||-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595||-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-275.50377148595|-276.06238247517|-278.16453718215|-279.01880406307|-279.43888419388|-285.44481940621|-285.44481940621|-285.62649679574|-287.72072326086||-287.72072326086|-287.72072326086|-287.94443614863|-287.94443614863|-288.30294681948|-288.30294681948|-290.21528593015|-290.21528593015|-292.21089588887|-292.21089588887|-292.21089588887|-292.21089588887|-292.21089588887|||-293.79357576673|-293.79357576673|-293.84471946629|-298.13434914386|||-299.30272260017|-299.63987372901|-299.63987372901|-299.63987372901|-299.63987372901|-299.63987372901|-299.63987372901|-299.63987372901|-299.63987372901|-299.63987372901|-299.63987372901|||-299.63987372901|-299.63987372901|-299.63987372901|-299.63987372901|-309.22947802572|284.51539581625||284.51539581625|284.51539581625|284.51539581625|284.51539581625|277.29225125145|-301.43989865452|-301.43989865452|-301.43989865452||-301.43989865452|-301.43989865452|-301.43989865452|-301.43989865452|-301.43989865452|-301.73345604461|-301.73345604461|-301.73345604461||||||||-310.46606184138|-310.46606184138|-310.46606184138|-310.46606184138|-310.46606184138|-312.79296584806|-314.10860035906|-317.32975006017|-317.32975006017|-317.32975006017|-317.32975006017|-317.32975006017|-318.72617424762|-319.32536410001|-321.36679351227|-321.94193318041
06389|1079934|/equities/asuransi-tugu-pratama|JKSE|1285.7921604692|1285.7921604692|1259.2135116324|||1203.8483462582|1180.387051398|1159.04116822|1126.4346313556|1095.4829237284|1079.7032485871|1073.5591650968|-1221.7778199515|-1221.7778199515|-1221.7778199515|-1221.7778199515|-1221.7778199515|-1269.7531332795|1120.4622149429|1120.4622149429|1120.4622149429|1120.4622149429|1120.4622149429|1120.4622149429|1120.4622149429||1120.4622149429|1120.4622149429|1120.4622149429|1120.4622149429|1120.4622149429|1120.4622149429|1120.4622149429|1120.4622149429|1109.4024610477|1071.2805122752|||1050.8672358614|1042.4493456573|||1042.4493456573|1042.4493456573|1042.4493456573|1042.4493456573|1042.4493456573|1042.4493456573|1042.4493456573|1042.4493456573|1042.4493456573|1042.4493456573|1042.4493456573|1039.5362292065|1039.5362292065|1023.4131079597|1023.4131079597|1023.4131079597|1023.4131079597|1023.4131079597|1023.4131079597|1023.4131079597|997.94828143172|997.94828143172|996.32735842389|996.32735842389|996.32735842389|996.32735842389|996.32735842389|996.32735842389|996.32735842389|996.32735842389|996.32735842389|996.32735842389|996.32735842389|996.32735842389|996.32735842389|996.32735842389|996.32735842389|996.32735842389|996.32735842389|996.32735842389|996.32735842389|996.32735842389|996.32735842389|996.32735842389|992.8637315821|992.34859064678|986.77621182976|963.16667306275|963.16667306275|963.16667306275|963.16667306275|963.16667306275|963.16667306275|963.16667306275|963.16667306275|963.16667306275|963.16667306275|963.16667306275|963.16667306275|963.16667306275|963.16667306275|963.16667306275|963.16667306275|963.16667306275|963.16667306275|963.16667306275|963.16667306275|944.90741451416|-990.23922052527|-990.23922052527|-990.23922052527|-990.23922052527|-990.23922052527|-990.23922052527|-990.23922052527|-990.23922052527|-990.23922052527|-990.23922052527||-990.23922052527|-990.23922052527|-990.23922052527|-990.23922052527|-990.23922052527|-990.23922052527|-990.23922052527|-990.23922052527|-990.23922052527|-990.23922052527|-990.23922052527|-990.23922052527|-990.23922052527||-990.23922052527|-990.23922052527|-990.23922052527|-990.23922052527|-990.23922052527|-990.23922052527|-990.23922052527|-991.06693892009|-991.06693892009|-1003.685487689|938.14708759237|938.14708759237|938.14708759237|938.14708759237|938.14708759237|938.14708759237|938.14708759237|938.14708759237|938.14708759237|938.14708759237|938.14708759237|-987.97137259366|-987.97137259366|-987.97137259366|-987.97137259366|-987.97137259366|-987.97137259366|-987.97137259366|-987.97137259366|-987.97137259366|-987.97137259366|-987.97137259366|-987.97137259366|-987.97137259366|-987.97137259366||-987.97137259366|-987.97137259366|-987.97137259366|-987.97137259366|-1002.190413993|-1021.3226822144|-1032.0252024604|-1036.4168916227|-1039.352101803|-1046.5023353367|-1048.8914837074|-1051.5460930082|-1051.9396209978|||-1051.9396209978|-1056.0440233309|-1059.4933592566|-1066.6592880629|||-1075.2300178111|-1075.2300178111|-1075.2300178111|-1075.2300178111|-1075.2300178111|-1075.2300178111|-1075.2300178111|-1075.2300178111|-1075.2300178111|-1080.960243911|-1080.960243911|||-1080.960243911|966.83782241848|966.83782241848|966.83782241848|966.83782241848|966.83782241848||966.83782241848|966.83782241848|966.83782241848|929.54202490943|925.32447212159|920.36052457954|-1000.8895936837|-1000.8895936837||-1000.8895936837|-1000.8895936837|-1000.8895936837|-1000.8895936837|-1000.8895936837|-1000.8895936837|-1000.8895936837|-1000.8895936837||||||||-1022.9898404441|-1022.9898404441|-1022.9898404441|-1023.0442671601|-1042.9294623481|-1042.9294623481|-1042.9294623481|-1042.9294623481|-1042.9294623481|-1042.9294623481|-1042.9294623481|-1042.9294623481|-1042.9294623481|-1042.9294623481|-1042.9294623481|-1042.9294623481
06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE|242.18375197251|242.18375197251|242.18375197251|||242.18375197251|242.18375197251|242.18375197251|242.18375197251|242.18375197251|242.18375197251|242.18375197251|242.18375197251|242.18375197251|242.18375197251|242.18375197251|242.18375197251|242.18375197251|242.18375197251|242.18375197251|242.18375197251|242.18375197251|242.18375197251|242.18375197251|242.18375197251||240.42639108056|230.14043453396|228.7609863956|228.7609863956|228.7609863956|228.7609863956|228.7609863956|228.7609863956|228.7609863956|227.91441745622|||227.91441745622|227.91441745622|||227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|227.91441745622|221.57157495136|208.07952772373|200.64391969304|199.0137548298|199.0137548298|199.0137548298|199.0137548298|199.0137548298|199.0137548298|199.0137548298|199.0137548298|199.0137548298|199.0137548298|199.0137548298|199.0137548298|199.0137548298|199.0137548298|199.0137548298|191.18719830964|191.18719830964|191.18719830964|191.18719830964|191.18719830964|191.18719830964|191.18719830964|191.18719830964|191.18719830964|191.18719830964|191.18719830964|187.54133145515|179.46684698924||179.46684698924|179.46684698924|168.51871887693|165.3902628826|165.3902628826|165.3902628826|165.3902628826|165.3902628826|165.3902628826|165.3902628826|159.21140320288|155.98306117045|155.98306117045||155.98306117045|155.98306117045|155.98306117045|155.98306117045|155.98306117045|155.98306117045|155.98306117045|155.98306117045|155.98306117045|155.98306117045|155.98306117045|155.98306117045|155.98306117045|155.98306117045|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502||142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|||142.19132130502|142.19132130502|142.19132130502|142.19132130502|||142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|142.19132130502|130.15702367224|129.39669296916|128.43498394933|128.43498394933|||128.43498394933|128.43498394933|127.16123719171|127.16123719171|127.16123719171|127.16123719171||127.16123719171|123.62046516036|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701||-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701||||||||-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-139.39388592701|-142.10431769668|-142.63143716966|-142.63143716966
06391|101310|/equities/atlas-resource|JKSE|-330.60911562106|-330.60911562106|-330.60911562106|||-330.60911562106|-330.60911562106|-330.60911562106|-330.60911562106|-330.60911562106|-330.60911562106|-330.60911562106|-330.60911562106|-330.60911562106|-330.60911562106|-332.52977237168|-332.52977237168|283.52168136348|283.52168136348|283.52168136348|283.52168136348|283.52168136348|275.16256958455|275.16256958455|274.82471006721||274.82471006721|274.82471006721|274.82471006721|274.82471006721|274.82471006721|274.82471006721|274.82471006721|274.82471006721|274.82471006721|274.82471006721|||274.82471006721|274.82471006721|||274.82471006721|274.82471006721|274.82471006721|274.82471006721|274.82471006721|270.00641680721|270.00641680721|270.00641680721|270.00641680721|263.22935200801|-297.29813882028|-297.29813882028|-297.29813882028|-297.29813882028|-297.29813882028|-300.6645986892|-301.98847554563|-301.98847554563|-301.98847554563|-301.98847554563|-301.98847554563|-301.98847554563|-301.98847554563|-302.76497282848|-305.07219203164|-305.1913244796|-306.21258275511|-307.34731417235|-309.60812685816|-309.67569650907|-311.36172360641|-311.36172360641|-311.36172360641|-312.19864691073|-312.19864691073|-312.19864691073|-312.19864691073|-312.19864691073|-312.19864691073|-312.19864691073|-312.19864691073|-312.19864691073|-312.19864691073|-312.19864691073|-312.19864691073|-312.19864691073|-312.19864691073|-312.19864691073|-312.19864691073|-315.99849656748|-320.88721840831|270.94934972697|270.94934972697|270.94934972697|270.94934972697|270.94934972697|270.94934972697|270.94934972697|270.94934972697|270.94934972697|270.94934972697|270.94934972697|270.94934972697|270.94934972697|270.94934972697|270.94934972697|270.94934972697|265.3881663633|-290.7873408494|-290.7873408494|-290.7873408494|-290.7873408494|-290.7873408494|-290.7873408494|-290.7873408494|-290.7873408494|-290.7873408494|-290.7873408494||-290.7873408494|-290.7873408494|-290.7873408494|-290.7873408494|-290.7873408494|-290.7873408494|-290.7873408494|-290.7873408494|-290.7873408494|-290.7873408494|-290.7873408494|-290.7873408494|-290.7873408494||-290.7873408494|-290.7873408494|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566||257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|||257.23484903566|257.23484903566|257.23484903566|257.23484903566|||257.23484903566|257.23484903566|257.23484903566|257.23484903566|257.23484903566|245.37205448406|238.67497185743|238.67497185743|238.67497185743|231.32952643365|231.32952643365|||231.32952643365|231.32952643365|231.32952643365|231.32952643365|228.25502937073|220.17225485636||213.08028317374|206.35978487481|-249.58319667299|-249.58319667299|-249.58319667299|-249.58319667299|-249.58319667299|-249.58319667299||-249.58319667299|-249.58319667299|-249.58319667299|-249.58319667299|-249.58319667299|-249.58319667299|-249.58319667299|-249.58319667299||||||||-257.82486918609|-257.82486918609|-257.82486918609|-257.82486918609|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606|-262.31949014606
06392|101210|/equities/austindo-nusan|JKSE|-1855.1366530335|-1855.1366530335|-1855.1366530335|||-1855.1366530335|-1855.1366530335|-1855.1366530335|-1855.1366530335|-1855.1366530335|-1855.1366530335|-1855.1366530335|-1855.1366530335|-1855.1366530335|-1855.1366530335|-1855.1366530335|-1855.1366530335|-1868.4851700372|-1904.4206722047|-1904.4206722047|-1904.4206722047|-1915.4674135607|-1916.0749039564|-1939.8054488404|-1943.3091960993||-1943.3091960993|-1945.6416638896|-1945.6416638896|-1945.6416638896|-1945.6416638896|-1945.6416638896|-1945.6416638896|-1945.6416638896|-1947.6748936909|-1947.6748936909|||-1952.4690045567|-1952.4690045567|||-1954.9655606185|-1969.695556404|-1969.695556404|-1969.695556404|-1993.6982177828|-1993.6982177828|-1999.1091308697|-2009.7643590984|-2009.7643590984|-2018.9394060896|-2018.9394060896|-2018.9394060896|-2018.9394060896|-2018.9394060896|-2018.9394060896|-2018.9394060896|-2018.9394060896|-2071.3215623218|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|1823.413067626|-2455.1347849017|-2455.1347849017|-2455.1347849017|-2455.1347849017|-2584.0386498908|-2587.8207221009|2214.6436421101|1861.2707134557|1772.031745007|1772.031745007|1768.7737592679|1768.7737592679|1765.2224362966|1765.2224362966|1765.2224362966|1765.2224362966|1765.2224362966|1765.2224362966|1762.836341107|1762.836341107||1760.6514901188|1755.7238779098|1754.6931976776|1753.5479974195|1749.7755526884|1749.1950585426|1744.9389539363|1736.3210599292|1734.6031021977|1734.6031021977|1734.6031021977|1734.6031021977|1734.6031021977||1734.6031021977|1734.6031021977|1734.6031021977|1734.6031021977|1734.6031021977|1734.6031021977|1734.6031021977|1734.6031021977|1734.6031021977|1734.6031021977|1734.6031021977|1734.6031021977|1733.7581397887|1733.7581397887|1733.7581397887|1733.7581397887|1733.7581397887|1733.7581397887|1733.7581397887|1733.7581397887|1733.7581397887|1733.7581397887|1733.7581397887|1733.7581397887|1730.6273330725|1730.6273330725|1729.5859256361|1719.2621395957|1714.1801551063|1710.4779501181|-1749.4849792618|-1749.4849792618|-1749.4849792618|-1753.8721991798|-1756.8024435331||1720.7837116487|1720.7837116487|1720.7837116487|1720.7837116487|1720.7837116487|1720.7837116487|1720.7837116487|1720.7837116487|1717.8152351653|1713.9613724059|1710.2348582287|1708.316509143|1706.1850101589|||1703.8166779544|1698.6851977271|1697.4279974745|1696.9790092278|||1696.9790092278|1693.5877880309|1692.3197644788|1692.2997383097|1687.8330425664|1685.370047296|1679.0222747733|1675.5803053037|1670.6447836708|1662.6608707453|1657.4009674948|||1655.4455194386|1650.2172438207|1643.2969375785|1621.4410417539|1595.767824171|1589.1864713012||1576.0018164212|1576.0018164212|1565.5575738013|1561.730637557|1550.8118195078|1541.1797994531|1534.3664438368|1523.740493152||1511.6561035022|1493.5067816691|1469.4519796324|1441.8910884804|1401.2678760893|1378.9087512104|1367.9541680115|1359.8613321335||||||||1359.8613321335|1359.8613321335|1359.8613321335|1359.8613321335|1306.5125912595|1275.8473236217|1261.4970262463|1238.8855847181|1110.0282369247|1110.0282369247|1110.0282369247|1070.0313743608|1006.145971512|994.6066350133|904.84070557033|857.87856174482
06393|101312|/equities/bakrie-brother|JKSE|93.65556964004|-115.79398990451|-115.79398990451|||-115.79398990451|-115.79398990451|-115.79398990451|-115.79398990451|-115.79398990451|-121.7710998939|-126.99161696983|-126.99161696983|-126.99161696983|-126.99161696983|-141.54624107759|-148.82915675287|-160.81017416986|-175.45574907762|-195.89527675291|-202.55030750324|-228.16700833693|-236.33608825368|-236.33608825368|-236.33608825368||-264.89640525145|241.10359474855|237.4484386095|214.49826512167|190.94251680185|181.43612977983|177.48458864426|160.87176516029|145.1908501781|125.43427797567|||122.59364219518|||||||||||111.10404688354||100.56005209282|90.955613436466|78.784014929407|-88.128872300659|85.967919665934|77.631021851038|70.256690945598|63.840767717331|57.378630797034|51.865145330038|45.294605922264|-49.799580353547|-49.799580353547|-49.799580353547|-50.302820230981|-50.302820230981|-50.302820230981|-50.302820230981|-51.825133715868|45.207379655719|45.207379655719|41.174866284132|38.583184760146|-41.959031160313|-41.959031160313|-42.398923511459|-44.054359457177|-44.72706606353|-44.752295626144|-46.002550695716|-47.280611884128|-47.589568760143|-47.932854177936|-49.814282419929|-50.89832583097|-50.89832583097|-50.89832583097|-50.89832583097|-50.89832583097|-53.164806478855|46.372693444643|46.372693444643|46.372693444643|44.080770494048|-51.516277253395|-51.516277253395|-51.516277253395|-51.516277253395|-56.018085837105|-57.937801472485|-57.937801472485|-57.937801472485|-57.937801472485|-57.937801472485|-57.937801472485|-57.937801472485|54.552096947549|54.552096947549|50.724552163944|49.2332677146|49.2332677146|49.2332677146|47.814741905111|43.349713227902|37.833014697668|34.925571886298|34.028413206998|-37.792618187779|-37.792618187779||-37.792618187779|-37.792618187779|-39.38068687531|-39.589652083678|-42.488502315198|-42.589547805514|-42.589547805514|-42.589547805514|-42.589547805514|-42.988386450571|-45.166510906134|41.15014018448|38.833489093866||34.48165454874|-39.909272723622|41.211919195976|38.124354662195|35.027060735773|31.918956373081|28.798840414534|26.165378238371|-26.840618404425|-26.840618404425|-26.840618404425|-26.840618404425|-26.840618404425|-27.156242671583|-27.284714079537|-27.427460088374|-27.928963072067|-27.928963072067|-28.220717988213|-28.220717988213|-28.220717988213|-28.220717988213|-28.253972824954|-28.253972824954|-28.382750838217|-28.382750838217|-28.382750838217|-28.382750838217|-28.758612042464|-28.954013380515|-29.17112597835|-29.912362198167|27.806087519661|27.806087519661|27.806087519661||27.194221563321|27.194221563321|27.194221563321|25.599255545376|-27.809603008246|-28.510670009162|-29.278604949582|-29.278604949582|-29.992104876028|-29.992104876028|-30.135260460943|-30.135260460943|-30.135260460943|||-30.483622734382|-30.998299672076|-30.998299672076|-31.331444080084|||-31.479382311205|-31.643758123561|-32.326397915068|-32.384441870454|-32.384441870454|-32.760490967171|-33.211235894611|-33.211235894611|-33.211235894611|31.31376332434|31.31376332434|||31.31376332434|31.31376332434|31.31376332434|31.251559659679|31.251559659679|31.057288510754||30.434924087351|30.434924087351|30.038804541501|29.820893935001|29.57877103889|29.309745598767|28.010828443074|-30.950242858046||-30.950242858046|-30.950242858046|-30.950242858046|-30.950242858046|-30.950242858046|-30.950242858046|-30.950242858046|-32.000269842274||||||||-33.164779657596|-33.164779657596|-33.164779657596|-33.164779657596|-33.164779657596|-33.164779657596|-33.164779657596|-33.164779657596|-33.164779657596|-33.164779657596|-33.164779657596|-34.516421841773|-34.810408165057|-34.810408165057|-34.810408165057|-34.810408165057
06394|101313|/equities/bakrie-sumater|JKSE|309.69207657483|297.61984762325|297.61984762325|||243.46649735916|222.51833039907|-284.94721780358|-284.94721780358|-284.94721780358|-284.94721780358|-308.16357533731|-336.18175037479|-338.09083374977|-365.21203749974|-378.75560185153|-378.75560185153|-409.06177983504|-435.06864426115|-464.47980772982|-464.47980772982|-522.97756414424|-559.08618238249|-593.13605265088|-593.13605265088||-593.13605265088|576.51549705458|531.96166339398|487.73518154886|445.48353505429||||||||||||||408.85621611641|408.85621611641|399.17357346268||358.85952606964|322.28836229961|280.43151366623|266.25723740692|233.73026378547|228.81514047588|228.81514047588|215.57237830654|204.52486478504|198.80540531671|197.78378368524|197.46418006272|197.46418006272|197.46418006272|197.46418006272|197.46418006272|194.62686673636|190.1409630404|188.50506027265|188.50506027265|188.50506027265|188.50506027265|188.50506027265|173.22784474739|169.80871638599|167.89857376221|165.13453190976|-174.76448921232|-174.76448921232|-174.76448921232|-174.76448921232|-174.76448921232|-174.76448921232|-174.76448921232|-174.76448921232|-174.76448921232|-174.76448921232|-174.76448921232|-174.76448921232|-174.76448921232|-174.76448921232|-174.76448921232|-174.76448921232|-174.76448921232|-174.76448921232|-174.76448921232|-174.76448921232|-174.76448921232|-176.55802418033|-176.55802418033|-176.55802418033|-176.55802418033|-176.55802418033|-176.55802418033|167.30490841934|167.30490841934|167.30490841934|167.30490841934|167.30490841934|167.11656491038|163.51840545598|161.93972787072|161.93972787072|161.93972787072|161.93972787072|160.32191985635|152.80791016057|-164.12288085549|-164.12288085549|-168.19208983943|-171.10792290192|164.4548242045||164.4548242045|164.4548242045|159.22758244944|157.25286938827|153.89207709808|149.93564122008|144.98404580009|143.3711620001|140.41240222234|135.90266913593|134.1140768177|130.90452979744|-136.59935003566||-136.59935003566|-136.59935003566|-136.59935003566|-136.59935003566|-139.9992778174|129.06261997852|129.06261997852|124.68068886502|-133.55840722451|-133.55840722451|-133.55840722451|-133.55840722451|125.26843641722|125.26843641722|125.26843641722|125.26843641722|125.26843641722|120.35381824135|117.5338320554|117.5338320554|117.5338320554|117.5338320554|117.5338320554|117.5338320554|117.14870228377|116.7207803153|116.5532848142|116.5532848142|116.5532848142|116.5532848142|-122.50615537045|-123.051905762|-123.051905762|-123.051905762|-123.051905762||-123.50211751334|-123.5023527926|-124.22483643622|-124.58893886998|-124.58893886998|-124.58893886998|-125.93215429998|-127.48017144442|-130.20019049381|123.46272778543|123.46272778543|117.68425863815|117.68425863815|||117.68425863815|117.68425863815|117.68425863815|117.68425863815|||117.68425863815|116.92695404239|-120.49711055677|-120.49711055677|-120.49711055677|-120.49711055677|-120.49711055677|-120.49711055677|-120.49711055677|-120.49711055677|-120.49711055677|||-120.49711055677|-120.49711055677|-120.49711055677|-120.49711055677|117.08610640411|116.76234044901||116.4026004989|112.50288944323|111.55876604803|106.41822968892|106.41822968892|105.02025520992|104.74472801102|103.73423211237|||103.73423211237|102.37136901374|99.134854459713|-96.108975283525|-96.108975283525|-96.108975283525|||||||||-96.108975283525|-96.108975283525|-96.108975283525|-96.108975283525|-96.454416981695|-97.504907757439|-98.561008619376|-98.956676243751|-99.396306937502|-99.884785486113|96.167148012279|96.167148012279|96.167148012279|96.167148012279|96.167148012279|96.167148012279
06396|101315|/equities/bakrieland-dev|JKSE|-49.192185949821|-49.192185949821|-49.192185949821|||-49.192185949821|-49.192185949821|-49.192185949821|-49.192185949821|-49.192185949821|-51.546873277579|-55.240928635236|-55.240928635236|-55.240928635236|-55.240928635236|-58.878809594707|-61.532010660786|-64.480011845318|-70.922235383686|-72.024705981873|-73.694117757637|-81.326797508486|-88.085330564984|-92.512753783931|-92.512753783931||-100.87994294312|91.120057056875|86.577841174306|78.197601304784|70.275112560871|64.139013956524|58.487793285026|52.486436983363|47.762707759292|41.180786399213|||40.867333880951|40.867333880951|||40.867333880951|-44.348970517345|-44.348970517345|-48.998856130383|45.995239345206|45.995239345206|44.716932605784|44.35214733976|40.169052599734|36.965613999704|33.739571110782|29.488412345314|-32.123986282985|31.640015241128|28.488905823476|26.321006470528|24.134451633921|21.927168482134|-22.288952168673|-22.288952168673|-22.288952168673|-22.288952168673|-22.572780455151|-22.572780455151|-23.08086717239|-23.9231857471|20.444282295889|20.444282295889|20.444282295889|20.444282295889|20.444282295889|19.326980328766|-21.235966627207|-21.235966627207|-21.235966627207|-21.484407363564|-21.733836251313|-21.733836251313|-22.037595834792|-22.875106483103|-23.916784981225|20.540627307448|20.540627307448|20.540627307448|20.540627307448|20.540627307448|-23.770830484633|-23.770830484633|-23.912033871814|-24.735593190904|-25.372881323227|-26.13970856434|-26.13970856434|-26.13970856434|-26.13970856434|-26.13970856434|-26.13970856434|-26.13970856434|-28.377453960378|-30.086059955975|27.597456844475|27.597456844475|26.823741570607|26.823741570607|26.823741570607|26.823741570607|24.693046189563|22.547829099515|20.386476777239|18.207196419154|17.007996021282|-18.536128606489|-18.536128606489|-18.536128606489|-18.536128606489|-18.679188760616|-18.679188760616|-18.679188760616||-19.643543067351|-20.603936741502|-23.140662643829|-23.140662643829|23.399263729079|21.332515254532|19.258350282813|18.175944758682|17.084383065202|15.982647850224|14.869608722471|13.744009691635|12.604455212927||11.94939468103|11.610438534478|9.956042816087|9.6178253512078|9.4642503902309|9.2936115447009|8.7266809193839|8.7266809193839|8.6729608859012|8.6729608859012|8.6729608859012|8.6729608859012|8.6729608859012|8.6729608859012|8.6729608859012|8.6729608859012|8.6729608859012|8.6729608859012|8.6729608859012|8.6729608859012|8.6729608859012|8.4052961397822|8.4052961397822|8.4052961397822|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013||8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|8.2479080343013|-10.895779853021|-10.895779853021|-10.895779853021|-10.895779853021|||-10.895779853021|-10.895779853021|-10.895779853021|-10.895779853021|||-10.895779853021|-10.895779853021|-10.895779853021|-10.895779853021|-10.895779853021|-10.895779853021|-10.895779853021|-10.895779853021|-10.895779853021|9.4378604159888|9.4378604159888|||9.4378604159888|9.4378604159888|9.4378604159888|9.4378604159888|9.4378604159888|9.4378604159888||9.4378604159888|9.4378604159888|-10.846821760012|-10.94091306668|-11.045458962978|-11.161621069976|-11.290690077751|-11.43410008639||-11.482091276315|-11.482091276315|-11.482091276315|-11.482091276315|-11.533047018264|-11.533047018264|-11.533047018264|-11.925607798071||||||||-12.273979268513|-12.273979268513|-12.273979268513|-12.273979268513|-12.637754742792|-12.819727491991|-13.021919435546|-13.181319159692|-13.181319159692|-13.181319159692|-13.181319159692|-13.181319159692|-13.181319159692|-13.524010491648|-13.524010491648|-13.524010491648
06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE|-200.70229004574|-203.14958092629|-203.14958092629|||-203.14958092629|-203.14958092629|-203.59544708681|-203.59544708681|-203.59544708681|-206.71716342979|-207.92957946474|-207.92957946474|-207.92957946474|-213.58842162749|-213.72027361418|-213.72027361418|-224.13363734909|182.50168228507|182.50168228507|174.77964698342|170.69960775935|170.30198488809|170.30198488809|169.45993600539||169.45993600539|169.45993600539|169.45993600539|169.45993600539|169.45993600539|169.45993600539|169.45993600539|169.45993600539|169.45993600539|169.45993600539|||169.45993600539|169.45993600539|||169.45993600539|169.45993600539|169.45993600539|169.45993600539|169.45993600539|169.45993600539|169.45993600539|169.45993600539|169.45993600539|169.45993600539|169.45993600539|169.45993600539|-180.72847406742|-180.72847406742|-184.08719340825|-184.30387196796|-184.30387196796|-184.30387196796|-184.30387196796|-184.30387196796|-184.30387196796|-184.30387196796|-184.30387196796|-186.72652440885|-186.94632643068|-186.94632643068|-187.05147381186|-189.72385979096|-191.19317754551|-192.93686393945|-194.92984882162|-196.25538757957|-201.22820842175|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771||176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|176.11868612771|166.0643044382|166.0643044382|166.0643044382|166.0643044382|166.0643044382|155.23811604245|153.51808841594||153.51808841594|153.51808841594|153.51808841594|153.51808841594|153.51808841594|153.51808841594|153.51808841594|153.51808841594|136.74232046215|130.49146718017|127.99051908908|118.60057676564|112.3895297396|109.41745794214|109.41745794214|109.41745794214|109.41745794214|109.41745794214|109.41745794214|109.41745794214|106.01939771348|95.854886348317|93.560984831463|93.178872034959|90.643191149954|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556||88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|88.905051812556|||88.905051812556|88.905051812556|88.905051812556|88.905051812556|||88.905051812556|88.394502013952|87.827224459946|87.311041700878|87.311041700878|87.311041700878|87.311041700878|85.845601889865|85.130908834794|85.130908834794|85.130908834794|||85.130908834794|85.130908834794|85.130908834794|85.130908834794|85.089898705327|83.155443005919||82.870917291258|82.870917291258|81.698663322541|81.698663322541|80.66518146949|-93.105054870291|-93.105054870291|-93.105054870291||-93.105054870291|-93.105054870291|-93.105054870291|-93.105054870291|-93.105054870291|-93.105054870291|-93.105054870291|-93.105054870291||||||||-93.105054870291|-93.105054870291|-93.105054870291|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687|-96.111502598687
06398|102131|/equities/bali-towerindo|JKSE|1192.5203685977|1192.5203685977|1192.5203685977|||1192.5203685977|1192.5203685977|1192.5203685977|1192.5203685977|1192.5203685977|1192.5203685977|1192.5203685977|1192.5203685977|1192.5203685977|1192.5203685977|1192.5203685977|1192.5203685977|1158.3893439478|-1696.6106560522|-1756.511840058|1486.0427973865|1486.0427973865|1486.0427973865|1486.0427973865|1486.0427973865||1486.0427973865|1486.0427973865|1486.0427973865|1486.0427973865|1486.0427973865|1486.0427973865|1486.0427973865|1486.0427973865|1486.0427973865|1486.0427973865|||1486.0427973865|1486.0427973865|||1486.0427973865|1486.0427973865|1486.0427973865|1486.0427973865|1486.0427973865|1486.0427973865|1486.0427973865|1484.4919970961|1205.5546210967|1205.5546210967|1205.5546210967|1205.5546210967|1205.5546210967|1205.5546210967|1205.5546210967|1205.5546210967|1201.7881591687|1201.7881591687|1201.7881591687|1201.7881591687|1201.7881591687|1201.7881591687|-1324.0682133055|-1324.0682133055|-1324.0682133055|-1324.0682133055|-1324.0682133055|-1324.0682133055|-1324.0682133055|-1324.0682133055|-1324.0682133055|-1324.0682133055|-1329.7426944|-1329.7426944|-1329.7426944|-1329.7426944|-1329.7426944|-1329.7426944|-1329.7426944|-1329.7426944|-1329.7426944|-1329.7426944|-1329.7426944|-1329.7426944|-1329.7426944|-1329.7426944|-1329.7426944|-1329.7426944|-1329.7426944|-1329.7426944|-1329.7426944|-1352.4918826667|-1392.8912131687|-1392.8912131687|-1441.5457924097|-1461.9403176493|-1461.9403176493|-1461.9403176493|-1461.9403176493|-1482.8771305738|-1482.8771305738|-1482.8771305738|-1482.8771305738|-1482.8771305738|-1482.8771305738|-1510.4190339709|1299.373643924|1299.373643924|1299.373643924|1299.373643924|1299.373643924|1299.373643924|1299.373643924|1299.373643924|1299.373643924|1299.373643924|1299.373643924|1299.373643924||1299.373643924|1299.373643924|1299.373643924|1272.8995604|1272.8995604|-1497.5042939455|-1497.5042939455|-1497.5042939455|-1497.5042939455|-1497.5042939455|-1497.5042939455|-1497.5042939455|-1497.5042939455||-1497.5042939455|-1509.361171393|-1509.361171393|-1509.361171393|-1519.8457459922|-1537.8841622136|-1581.5379580151|-1596.708842239|-1610.2320469322|-1672.7578299247|-1693.6198110275|-1720.4109011416|-1729.9010012685|-1749.0208753465|-1749.0208753465|-1749.0208753465|-1749.0208753465|-1749.0208753465|-1749.0208753465|-1749.0208753465|-1749.0208753465|-1749.0208753465|-1749.0208753465|-1749.0208753465|1428.7029872556|1428.7029872556|1428.7029872556|1428.7029872556|1428.7029872556|1428.7029872556|1428.7029872556|1428.7029872556|1428.7029872556|1428.7029872556|1428.7029872556||1428.7029872556|1428.7029872556|1428.7029872556|1428.7029872556|1428.7029872556|1383.5588747285|1343.0197184204|1343.0197184204|1343.0197184204|1326.6885760227|1326.5891480341|1326.5891480341|1326.5891480341|||1326.5891480341|1326.5891480341|1237.0434978157|1163.9372197952|||1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|||1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977||1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977||1142.9989032977|1142.9989032977|1142.9989032977|1142.9989032977|-1398.5165935559|-1398.5165935559|-1398.5165935559|-1484.2180167357||||||||-1484.2180167357|-1503.8533519286|-1521.7815021428|-1541.4243288261|-1541.4243288261|-1541.4243288261|-1541.4243288261|-1588.8502453034|-1588.8502453034|-1588.8502453034|-1594.7638335952|-1594.7638335952|-1594.7638335952|-1594.7638335952|-1594.7638335952|-1594.7638335952
06399|943645|/equities/bank-agris-pt|JKSE|-85.077590897002|-85.703244952328|-85.703244952328|||-85.703244952328|-85.703244952328|-85.703244952328|-85.703244952328|-85.703244952328|-85.703244952328|-85.703244952328|-85.703244952328|-85.703244952328|-85.913724969255|-85.913724969255|-85.913724969255|-85.913724969255|78.39474806119|78.39474806119|78.39474806119|78.39474806119|78.39474806119|78.39474806119|78.39474806119||78.39474806119|78.39474806119|78.39474806119|78.39474806119|78.39474806119|78.39474806119|78.39474806119|78.39474806119|71.105275623545|70.652919254477|||70.652919254477|70.652919254477|||70.652919254477|70.652919254477|70.652919254477|70.652919254477|70.652919254477|70.652919254477|70.652919254477|70.652919254477|70.652919254477|69.976677533842|69.976677533842|69.976677533842|69.976677533842|69.976677533842|69.976677533842|69.976677533842|69.976677533842|69.976677533842|69.976677533842|69.976677533842|69.976677533842|-76.265564309042|-76.265564309042|-76.265564309042|-76.265564309042|-76.265564309042|-76.265564309042|-76.265564309042|-76.265564309042|-76.265564309042|-76.265564309042|-76.265564309042|-76.265564309042|-76.265564309042|-76.265564309042|-76.265564309042|-76.265564309042|-76.265564309042|-76.265564309042|-76.265564309042|-76.265564309042|-76.265564309042|-76.265564309042|-76.265564309042|-76.265564309042|-76.265564309042|-76.265564309042|-76.265564309042|-76.265564309042|-77.461738121157|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093||69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|69.728032097093|66.142257885659|64.102508761843|63.002787513159|61.66976390351|60.387523757404||60.387523757404|60.387523757404|60.387523757404|60.387523757404|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895||60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|60.366920781895|59.557928535291|59.557928535291|59.557928535291|||59.557928535291|59.557928535291|59.557928535291|59.557928535291|||59.557928535291|59.557928535291|59.557928535291|59.557928535291|59.557928535291|59.557928535291|59.557928535291|59.557928535291|59.318430290483|59.318430290483|57.346606494225|||57.346606494225|57.346606494225|57.346606494225|57.346606494225|57.346606494225|57.346606494225||57.346606494225|57.346606494225|-66.180565177798|-66.180565177798|-66.180565177798|-66.180565177798|-66.180565177798|-66.180565177798||-66.180565177798|-66.180565177798|-66.180565177798|-66.180565177798|-66.180565177798|-66.180565177798|-66.180565177798|-66.180565177798||||||||-66.180565177798|-66.180565177798|-66.180565177798|-66.180565177798|-66.180565177798|-66.180565177798|-66.180565177798|-66.811739086442|-67.957487873824|-68.841653193138|-68.935170214598|-69.487864462467|-69.487864462467|-70.097900832303|-70.097900832303|-70.097900832303
06400|1156365|/equities/bank-amar-indonesia|JKSE|-231.27982221938|-231.31091357709|-235.23434841899|||-236.26038713221|-238.51154125801|-239.12393473113|-239.19354286688|-239.19354286688|-239.19354286688|-239.19354286688|-239.19354286688|-239.19354286688|-239.19354286688|-239.19354286688|-239.19354286688|-239.27060318542|-243.50818345326|-243.50818345326|-243.50818345326|-243.50818345326|-243.50818345326|-243.50818345326|-243.50818345326||-243.50818345326|-243.50818345326|-243.50818345326|-243.50818345326|-243.50818345326|-243.50818345326|-243.50818345326|-243.50818345326|-243.50818345326|-243.50818345326|||-243.50818345326|-244.45353717029|||-247.17575036253|-247.17575036253|-247.17575036253|-247.17575036253|-247.17575036253|-247.17575036253|-247.17575036253|-247.17575036253|-247.17575036253|-247.17575036253|-247.17575036253|-247.17575036253|-247.17575036253|-247.17575036253|-247.17575036253|-247.17575036253|-247.17575036253|-247.17575036253|-247.17575036253|-247.17575036253|-247.17575036253|-247.17575036253|-247.17575036253|-249.13055600312|-249.13055600312|-250.58950667013|-253.21056296681|-256.04105371959|-256.04105371959|-256.04105371959|-256.04105371959|-256.04105371959|-256.04105371959|-256.04105371959|-259.49005968843|-261.10006632048|-261.88896257831|-264.87662508701|-265.11471205351|-265.11471205351|-265.11471205351|-267.01634672612|-270.12927414014|-277.14363793348|-277.88103448578|-277.88103448578|-282.20114942865|-285.10018447981|226.11103578416|226.11103578416|226.11103578416|226.11103578416|226.11103578416|226.11103578416|225.56781753795|205.74201948662|201.38002165179|-229.41604356667|-229.41604356667|-229.41604356667|-229.41604356667|-229.41604356667|-229.41604356667|-229.41604356667|-231.12893729631|-232.25437477367|-234.06041641519|-234.28935157243|-235.54372396937|-237.49302663264|-238.21447403626|-238.92732081494|-238.92732081494|-238.92732081494|-238.92732081494|-238.92732081494|-238.92732081494|-238.92732081494||-238.92732081494|-238.92732081494|-238.92732081494|-238.92732081494|-242.80813423882|-246.60010809181|-246.60010809181|-246.60010809181|-246.60010809181|-246.60010809181|-246.60010809181|-246.60010809181|-246.60010809181||-246.60010809181|-246.60010809181|-246.60010809181|-246.60010809181|-246.60010809181|-246.60010809181|-255.8890089909|-259.54334332323|-260.7148259147|-263.90536212744|-265.67262458604|-269.30291620671|-273.07767432928|-273.07767432928|-273.75297147698|221.2926278062|221.2926278062|165.82514200689|153.02793556321|-166.43955437492|-166.43955437492|-166.43955437492|-166.43955437492|-166.43955437492|-166.43955437492|-166.43955437492|-166.43955437492|-166.43955437492|-166.43955437492|-166.82172708324|-166.83501657509|-166.83501657509|-166.83501657509|-167.06723810026|-167.06723810026||-167.06723810026|-168.28054086452|-168.28054086452|-168.75615651614|-169.1179516846|-169.797724094|-170.66413788222|-171.18237542469|-171.75819491632|-172.39799435146|-172.60888261274|-174.44982870407|-174.44982870407|||-174.44982870407|-174.44982870407|-175.38869856007|161.65416036466|||161.65416036466|161.65416036466|161.65416036466|161.65416036466|161.65416036466|161.65416036466|161.65416036466|161.65416036466|161.65416036466|161.65416036466|161.65416036466|||161.65416036466|157.61573373851|155.65037328312|155.65037328312|155.65037328312|155.65037328312||155.65037328312|155.65037328312|155.65037328312|155.65037328312|155.65037328312|155.65037328312|155.65037328312|155.65037328312||155.65037328312|155.65037328312|155.65037328312|155.65037328312|155.65037328312|155.65037328312|155.65037328312|155.65037328312||||||||155.65037328312|151.7781925368|-170.0907900276|-170.0907900276|-170.0907900276|-170.0907900276|-170.0907900276|-170.0907900276|-170.0907900276|-170.0907900276|-170.0907900276|-170.0907900276|-170.0907900276|-170.0907900276|-170.0907900276|-170.0907900276
06401|101316|/equities/bank-artha-gra|JKSE|-231.74514055073|-231.74514055073|-231.74514055073|||-231.74514055073|-231.74514055073|-231.74514055073|-231.74514055073|-231.74514055073|-232.7723783897|-243.580420433|-245.31157825889|-245.45873859122|-245.45873859122|-251.21431905518|-251.21431905518|-251.21431905518|-263.18257672797|-276.20286303108|-280.39207003453|-291.54674448282|-293.38186935348|-293.38186935348|-293.38186935348||-293.38186935348|-299.9798548372|-304.29611708296|-304.29611708296|239.16582018799|239.16582018799|239.16582018799|205.9620224311|146.84669159011|-157.80985860877|||-157.80985860877|-157.80985860877|||-157.80985860877|-157.80985860877|-161.34428734308|-162.99365260342|-163.99294733714|-165.21438593015|-166.0549801976|-166.0549801976|-166.0549801976|-166.0549801976|-166.0549801976|-166.0549801976|-166.0549801976|-166.0549801976|-166.0549801976|-166.0549801976|-166.0549801976|-166.0549801976|-166.0549801976|-166.0549801976|-166.0549801976|-166.0549801976|-166.57352634525|-166.57352634525|-166.57352634525|-166.57352634525|-166.57352634525|-166.57352634525|-166.57352634525|-166.57352634525|-166.57352634525|-166.57352634525|-166.57352634525|-166.57352634525|-166.57352634525|-166.57352634525|-167.3663509578|-167.3663509578|-167.3663509578|-167.3663509578|-167.3663509578|-167.3663509578|-167.3663509578|-167.3663509578|-167.3663509578|-167.3663509578|-167.3663509578|-167.3663509578|-167.3663509578|-167.3663509578|-168.46261217533|-172.34734686148|-173.8859409572|-174.68441832263|-174.68441832263|-174.68441832263|156.64722249733|156.64722249733|156.64722249733|156.64722249733|156.64722249733|156.64722249733|156.64722249733|156.64722249733|156.64722249733|156.64722249733|156.64722249733|156.64722249733|156.64722249733|156.64722249733|156.64722249733|156.64722249733|156.64722249733|156.64722249733|156.64722249733|156.64722249733|156.64722249733|156.64722249733||156.64722249733|156.64722249733|156.64722249733|156.64722249733|156.64722249733|156.64722249733|156.64722249733|156.64722249733|156.64722249733|147.05246944148|141.78052160165|140.8116906685|139.75712816741||139.75712816741|139.75712816741|139.75712816741|139.75712816741|139.75712816741|139.75712816741|139.75712816741|139.75712816741|139.75712816741|139.75712816741|139.75712816741|139.75712816741|139.75712816741|139.75712816741|139.75712816741|139.75712816741|139.75712816741|138.34125351935|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974||-168.77201240974|-168.77201240974|-168.77201240974|-168.77201240974|148.72858431619|148.72858431619|148.72858431619|148.72858431619|148.72858431619|148.72858431619|148.72858431619|148.72858431619|148.72858431619|||148.72858431619|148.72858431619|148.72858431619|148.72858431619|||148.72858431619|148.72858431619|148.72858431619|148.2588881847|148.2588881847|148.2588881847|148.2588881847|148.2588881847|148.2588881847|148.2588881847|148.11095772936|||148.11095772936|148.11095772936|141.51217525484|137.01352806093|135.31298106619|135.31298106619||135.31298106619|135.31298106619|135.31298106619|135.31298106619|135.31298106619|135.31298106619|135.31298106619|135.31298106619||135.31298106619|135.31298106619|114.34775674022|-172.18982359363|-172.18982359363|-172.18982359363|-172.18982359363|-181.21091510404||||||||-188.32292881212|-188.32292881212|-188.32292881212|-190.02547645792|-197.32994430409|-197.32994430409|-197.32994430409|-197.32994430409|-199.96556504293|-199.96556504293|-199.96556504293|-199.96556504293|-199.96556504293|-199.96556504293|-199.96556504293|-199.96556504293
06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE|-1832.792145777|-1867.5468286411|-1892.8298096012|||-1899.2008458116|-1899.2008458116|-1899.2008458116|-1899.2008458116|-1899.2008458116|-1899.2008458116|-1899.2008458116|-1899.2008458116|-1916.334273124|-1931.7288113459|-1931.7288113459|-1931.7288113459|-1931.7288113459|-2019.976457051|-2051.9182856122|-2057.1890239352|-2057.1890239352|-2057.1890239352|-2057.1890239352|-2057.1890239352||-2057.1890239352|-2057.1890239352|-2090.4878043724|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|||1943.6771899461|1943.6771899461|||1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|1943.6771899461|-2320.5442822902|-2320.5442822902|-2320.5442822902|-2320.5442822902|-2320.5442822902|-2320.5442822902|-2320.5442822902|-2320.5442822902|-2344.9312127039|-2344.9312127039|-2358.0394557672|-2358.0394557672|-2358.0394557672|-2358.0394557672|-2358.0394557672|-2358.0394557672|-2358.0394557672|-2358.0394557672|-2358.0394557672|-2358.0394557672|-2358.0394557672|-2358.0394557672|-2358.0394557672|-2358.0394557672|-2358.0394557672|-2358.0394557672|-2358.0394557672|-2358.0394557672|-2358.0394557672|-2358.0394557672|-2358.0394557672|-2358.0394557672|-2358.0394557672|-2358.0394557672|-2358.0394557672|-2358.0394557672|-2466.1549508525||2050.0436250638|2050.0436250638|2050.0436250638|2050.0436250638|2050.0436250638|2050.0436250638|1953.634105017|1953.634105017|1937.3712277967|1927.2349973347|1927.2349973347|1927.2349973347|1927.2349973347||1927.2349973347|1927.2349973347|1927.2349973347|1865.5388859275|1733.3765399194|1695.1253579252|1695.1253579252|1689.5048846912|1689.5048846912|1689.5048846912|1689.5048846912|1689.5048846912|1689.5048846912|1683.8304316752|1683.8304316752|1683.8304316752|1630.9227018613|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101||-1845.2371292101|-1845.2371292101|-1845.2371292101|-1845.2371292101|-1886.0968102334|-1910.107566926|-1941.7861854734|-1953.9194263508|-1953.9194263508|-1953.9194263508|-1953.9194263508|-1953.9194263508|-1953.9194263508|||-1953.9194263508|-1974.0771403898|-2061.1968226553|1793.6936234811|||1793.6936234811|1793.6936234811|1793.6936234811|1793.6936234811|1793.6936234811|1793.6936234811|1793.6936234811|1767.992914979|1699.1587944211|1695.5664128656|1695.5664128656|||1668.2855705923|1668.2855705923|1668.2855705923|1668.2855705923|1657.2208599507|1657.2208599507||1657.2208599507|1657.2208599507|1657.2208599507|1543.0231777229|1525.0257530255|1496.6952811394|1425.7725345994|1360.5805939993||-1631.664916709|-1631.664916709|-1631.664916709|-1631.664916709|-1631.664916709|-1631.664916709|-1631.664916709|-1647.1276852323||||||||-1756.328204896|-1756.328204896|-1756.328204896|-1756.328204896|-1784.8091165511|-1807.2244397135|-1807.2244397135|-1807.2244397135|-1901.9160441261|-1957.1289379179|-2052.0877087976|-2082.3196764418|-2130.3210911623|-2130.3210911623|-2130.3210911623|-2130.3210911623
06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE|-4203.8803919159|-4203.8803919159|-4203.8803919159|||-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159||-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|||-4203.8803919159|-4203.8803919159|||-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4203.8803919159|-4222.4449282913|-4222.4449282913|-4228.2721425459|-4230.8579361621|-4246.5088179578|-4257.2320199532|-4264.1466888368|-4269.0518764854|-4281.724307206|-4293.5825635622|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3947.5989619277|3878.1401301076|3878.1401301076|3878.1401301076|3878.1401301076|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128||-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128||-4117.3064946128|-4117.3064946128|-4117.3064946128||-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|||-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|||-4117.3064946128||-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4117.3064946128|-4153.6738829031|-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|||-4159.1585496381|-4159.1585496381||-4159.1585496381|||-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|||-4159.1585496381|-4159.1585496381|||-4159.1585496381|-4159.1585496381||-4159.1585496381||-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381||-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381||-4159.1585496381|-4159.1585496381|-4159.1585496381||||||||-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|-4159.1585496381|-4202.2539010109|-4202.2539010109|-4202.2539010109|-4202.2539010109|-4202.2539010109||-4202.2539010109|-4202.2539010109|||
06404|1076597|/equities/bank-brisyariah|JKSE|2121.9756958053|2121.9756958053|2121.9756958053|||2121.9756958053|2121.9756958053|2121.9756958053|2102.1952175615|2073.7451544053|2073.7451544053|2073.7451544053|2065.4436480076|2065.4436480076|2065.4436480076|2065.4436480076|2065.4436480076|2065.4436480076|2065.4436480076|2065.4436480076|2065.4436480076|2065.4436480076|2065.4436480076|2065.4436480076|2065.4436480076||2064.3818311196|-2284.5902589245|-2284.5902589245|-2284.5902589245|-2284.5902589245|-2331.211398805|-2339.6589832717|-2339.6589832717|-2339.6589832717|-2351.9875654891|||-2351.9875654891|-2351.9875654891|||-2351.9875654891|-2351.9875654891|-2351.9875654891|-2351.9875654891|-2351.9875654891|-2351.9875654891|-2351.9875654891|-2351.9875654891|-2351.9875654891|-2406.0972949879|-2420.1081055421|-2457.8978950468|-2487.1087722742|-2495.9984842891|-2495.9984842891|-2511.1094269879|-2517.6741110946|-2517.6741110946|-2517.6741110946|-2528.3013717217|-2528.3013717217|-2539.2237463574|-2557.470829286|-2572.7453658734|-2614.7170731926|-2621.3523035474|-2643.0449680649|-2643.0449680649|-2643.0449680649|-2643.0449680649|-2665.0499645166|-2667.2777383517|-2682.596348905|-2682.596348905|-2682.596348905|-2698.4403876722|-2729.9091241305|-2729.9091241305|-2729.9091241305|-2729.9091241305|-2729.9091241305|-2729.9091241305|-2729.9091241305|-2729.9091241305|-2729.9091241305|-2729.9091241305|-2729.9091241305|-2729.9091241305|-2729.9091241305|-2729.9091241305|-2729.9091241305|-2744.2664128614|-2744.2664128614|-2744.2664128614|-2744.2664128614|-2744.2664128614|-2756.685813517|-2756.685813517|-2756.685813517|-2756.685813517|-2756.685813517|-2756.685813517|-2756.685813517|-2756.685813517|-2756.685813517|-2756.685813517|-2756.685813517|-2756.685813517|-2756.685813517|-2756.685813517|-2756.685813517|-2756.685813517|-2756.685813517|-2756.685813517|-2756.685813517|-2756.685813517|-2777.9842372411|-2846.6247307171||2653.3436086085|2653.3436086085|2653.3436086085|2653.3436086085|2653.3436086085|2653.3436086085|2653.3436086085|2653.3436086085|2653.3436086085|2653.3436086085|2653.3436086085|2653.3436086085|2653.3436086085||2653.3436086085|2653.3436086085|2653.3436086085|2653.3436086085|2653.3436086085|2653.3436086085|2653.3436086085|2653.3436086085|2653.3436086085|2653.3436086085|2653.3436086085|2653.3436086085|2653.3436086085|2653.3436086085|2653.3436086085|2629.2706762316|2599.7451958129|2583.1868377329|2583.1868377329|2583.1868377329|2583.1868377329|2583.1868377329|2547.4298197032|2514.9928939688|2514.9928939688|2514.9928939688|-2720.6467861833|-2720.6467861833|-2720.6467861833|-2720.6467861833|-2720.6467861833|-2720.6467861833|-2720.6467861833|-2720.6467861833|-2720.6467861833||-2720.6467861833|-2720.6467861833|-2720.6467861833|-2720.6467861833|-2775.1630957592|-2854.0701063991|-2889.7738085036|-2889.7738085036|-2889.7738085036|-2895.3042316707|-2895.8957958706|-2895.8957958706|-2895.8957958706|||-2895.8957958706|-3024.884217634|2735.8584120248|2735.8584120248|||2735.8584120248|2726.6770518824|2726.6770518824|2682.9745020916|2657.7494467684|2656.0971871274|2656.0971871274|2656.0971871274|2656.0971871274|2656.0971871274|2656.0971871274|||2656.0971871274|2656.0971871274|2656.0971871274|2653.996874586|2583.3298606511|2546.4776229456||2536.6418032729|2519.046448081|2497.8293867567|2434.1103540206|2434.1103540206|2381.7892822452|2303.0992024946|2206.2213361051||2085.8014845613|2057.0016495125|2033.8907216806|1964.1234580039|-2438.465764055|-2438.465764055|-2438.465764055|-2438.465764055||||||||-2438.465764055|-2438.465764055|-2438.465764055|-2438.465764055|-2438.465764055|-2648.8508489499|-2717.0564988333|-2719.5072209259|-2783.8969121398|-2813.2187912665|-2832.4923348969|-2832.4923348969|-2832.7692609966|-2903.6325122184|-2927.3631545523|-2927.3631545523
06405|101318|/equities/bank-bukopin|JKSE|-82.833195734652|-83.759106371835|-84.628526384982|||-84.628526384982|-86.041725933519|-86.041725933519|-86.041725933519|-86.041725933519|-87.046362148354|-88.292633892293|-88.292633892293|-88.292633892293|-88.292633892293|-88.292633892293|-88.292633892293|-92.991815435881|80.389742424559|80.389742424559|80.389742424559|80.389742424559|80.389742424559|80.389742424559|80.389742424559||80.389742424559|77.684867190814|77.684867190814|76.291998890005|76.291998890005|76.291998890005|75.465430728401|75.465430728401|69.618081206524|69.618081206524|||69.618081206524|69.618081206524|||69.618081206524|69.618081206524|69.618081206524|69.618081206524|69.618081206524|69.618081206524|69.618081206524|67.611082466886|67.611082466886|67.611082466886|67.611082466886|66.178980518763|64.661049874105|64.661049874105|64.661049874105|64.661049874105|64.661049874105|64.661049874105|64.661049874105|64.661049874105|64.661049874105|64.661049874105|64.661049874105|64.661049874105|64.661049874105|64.661049874105|64.661049874105|64.661049874105|64.661049874105|64.661049874105|-73.884019377086|-73.884019377086|-73.884019377086|-73.986995030296|-73.986995030296|-73.986995030296|-74.485550033662|-75.539500037402|-77.650205812623|-77.650205812623|-77.650205812623|-77.833562014025|-78.530936357784|-78.530936357784|-78.530936357784|-78.530936357784|-78.530936357784|-78.530936357784|-78.530936357784|-78.867707064204|-79.019674515783|-80.188527239759|-81.376141377509|-84.584601530566|72.99256173635|72.99256173635|72.99256173635|72.99256173635|72.99256173635|72.99256173635|72.99256173635|72.99256173635|72.99256173635|72.99256173635|72.99256173635|72.99256173635|72.99256173635|72.99256173635|72.99256173635|72.99256173635|72.99256173635|72.99256173635|72.99256173635|72.99256173635|72.99256173635|72.99256173635|72.99256173635|72.99256173635||72.99256173635|72.99256173635|72.99256173635|72.99256173635|72.99256173635|72.99256173635|72.99256173635|72.99256173635|61.602846373722|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961||-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961|-65.336537973961||-65.336537973961|-65.741622257149|-65.741622257149|-65.741622257149|-65.741622257149|-65.741622257149|-65.741622257149|-66.157358063499|-67.897064514999|-68.330071683332|-69.088968537035|-69.962919803889|-69.962919803889|||-69.962919803889|-71.312301812761|-71.312301812761|60.399991714983|||60.399991714983|60.399991714983|60.399991714983|60.399991714983|60.399991714983|60.399991714983|60.399991714983|60.399991714983|60.399991714983|60.399991714983|58.666657461092|||57.740730512324|57.294510544909|57.294510544909|57.294510544909|57.294510544909|57.294510544909||57.294510544909|57.294510544909|57.294510544909|57.294510544909|55.105011716566|50.28334635174|-50.351837386956|-50.390930429951||-50.43436714439|-50.482630160433|-50.536255733815|-50.595839704238|-50.66204411582|-50.735604573134|-50.817338414593|-50.908153793992||||||||-51.009059771103|-51.121177523447|-51.24575280383|-51.384169782034|-51.537966424482|-51.708851582758|-51.898723980842|-52.109693312047|-52.344103680052|-52.604559644502|-52.893955160558|-53.215505733953|-53.572784148837|-53.969760165374|-54.910844628193|-55.067605142437
06406|101211|/equities/bank-bumi-arta|JKSE|-1058.6843706717|-1061.315967413|-1074.7955193478|||-1082.744275793|-1082.744275793|-1082.744275793|-1082.744275793|-1096.3825286589|-1123.7583651766|-1159.7315168629|-1191.0905742921|-1192.3228603245|-1267.2432926262|909.16987468741|909.16987468741|909.16987468741|909.16987468741|909.16987468741|909.16987468741|909.16987468741|909.16987468741||834.03332567399||834.03332567399|834.03332567399|834.03332567399|834.03332567399|834.03332567399|834.03332567399|834.03332567399|834.03332567399|748.92591741555|641.30657490616|||608.95174989574|584.51696564975|||584.51696564975|584.51696564975|584.51696564975|584.51696564975|584.51696564975|584.51696564975|584.51696564975|584.51696564975|584.51696564975|584.51696564975|584.51696564975|584.51696564975|584.51696564975|584.51696564975|584.51696564975|584.51696564975|584.51696564975|584.51696564975|584.51696564975|578.35218405527|-668.39498768669|-668.39498768669|-668.39498768669|-668.39498768669|-668.39498768669|-668.39498768669|-668.39498768669|-668.39498768669|-668.39498768669|-674.68516998357|-674.68516998357|-674.70187926415|-674.70187926415|-674.70187926415|-684.07639415328|-684.07639415328|-693.97377128142|-704.4153014238|-709.64376052647|-709.64376052647|-709.64376052647|-714.04862280719|-732.27624756355|-744.75138618172|-746.66820686858|-760.46467429842|-770.23852699824|-780.26502999805|-789.1833666645|-789.92596296055|-797.69551440061|-829.38390488957|653.19954218903|653.19954218903|653.19954218903|653.19954218903|653.19954218903|653.19954218903|653.19954218903|639.66615798781|-797.09636910734|-797.09636910734|-797.09636910734|-797.09636910734|-797.09636910734|-797.09636910734|-797.09636910734|-797.09636910734|-797.09636910734|-809.2737434526|-829.19304828067|-850.21449808963|-856.07166454403|-860.63518282671|-867.09464758523|-867.8637624509|-867.8637624509|-876.00854971232||-876.00854971232|-876.00854971232|-876.00854971232|-876.00854971232|-876.00854971232|-876.00854971232|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756||785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756||785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|785.48404941756|778.31561046396|771.81582146617|771.81582146617|771.81582146617|771.81582146617|770.68780451634|||770.68780451634|770.68780451634|770.68780451634|770.68780451634|||770.68780451634|770.68780451634|770.68780451634|751.31978279593|725.63309199548|715.42565777276|714.63961974751|710.71278429014|710.71278429014|710.71278429014|702.18087143349|||688.25652381498|682.22947090554|650.25496767282|649.41971317632|649.41971317632|634.0774590848||615.64162120534|581.54624578371|578.10693975967|549.28548862186|545.31720957984|525.35245508871|512.05828343191|492.56475936878||484.79417707643|-564.96331469264|-564.96331469264|-564.96331469264|-564.96331469264|-564.96331469264|-564.96331469264|-576.45923854738||||||||-593.01026505265|-593.16082105265|-593.16082105265|-612.95646783628|-617.4516309292|-617.47876004681|-617.47876004681|-617.47876004681|-617.47876004681|-617.47876004681|-617.47876004681|-617.47876004681|-617.47876004681|-617.47876004681|-617.47876004681|-617.47876004681
06407|101319|/equities/bank-capital-i|JKSE|-189.82654289103|-191.15232220992|-191.15232220992|||-191.15232220992|-196.11369134435|-197.09902790721|-197.09902790721|-197.09902790721|-204.72114211912|-210.11478154512|-210.11478154512|-210.11478154512|-210.11478154512|-210.11478154512|-210.11478154512|-225.57197949458|-232.76471809956|-232.76471809956|-232.76471809956|186.14913668315|186.14913668315|186.14913668315|186.14913668315||186.14913668315|186.14913668315|186.14913668315|186.14913668315|186.14913668315|186.14913668315|184.13046229936|184.13046229936|184.13046229936|184.13046229936|||184.13046229936|183.47829144373|||161.78983737137|161.78983737137|161.78983737137|146.09981930153|145.94424366836|143.60471518707|142.38917710219|142.38917710219|142.38917710219|142.38917710219|142.38917710219|142.26575233576|142.09284835136|142.09284835136|142.09284835136|142.09284835136|142.09284835136|142.09284835136|142.09284835136|142.09284835136|132.72969820712|132.72969820712|132.72969820712|132.72969820712|132.72969820712|132.72969820712|132.72969820712|132.72969820712|132.6571545786|132.6571545786|132.6571545786|132.6571545786|132.6571545786|130.09027884944|130.09027884944|130.09027884944|130.09027884944|130.09027884944|130.09027884944|130.09027884944|130.09027884944|130.09027884944|130.09027884944|130.09027884944|130.09027884944|130.09027884944|130.09027884944|130.09027884944|130.09027884944|130.09027884944|130.09027884944|130.09027884944|130.09027884944|130.09027884944|130.09027884944|130.09027884944|130.09027884944|130.09027884944|130.09027884944|130.09027884944|130.09027884944|130.09027884944|-151.29700683939|-151.29700683939|-151.29700683939|-151.29700683939|-151.29700683939|-151.29700683939|-151.29700683939|-152.83000759932|-153.5982435594|-153.5982435594|-153.5982435594|-153.5982435594|-153.71059308884|-153.71059308884|-153.71059308884|-153.71059308884||-153.71059308884|-153.71059308884|-153.71059308884|-153.71059308884|135.85243088141|135.85243088141|135.85243088141|135.85243088141|135.85243088141|128.29419694107|128.29419694107|128.29419694107|-132.57191014667||-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667||-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|||-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|||-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|||-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667||-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667||-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-132.57191014667|-133.19101127408||||||||128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821|128.2995821
06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM|7087.4553175116|7087.4553175116|7087.4553175116|||7087.4553175116|7087.4553175116|7087.4553175116|7087.4553175116|7087.4553175116|7087.4553175116|7087.4553175116|6893.0059083462|6676.9510092736|-7622.803828157|-7622.803828157|-7622.803828157|-7748.9486979522|-8022.4429977247|-8061.0477752496|-8074.7753058329|-8159.4725620366|-8291.0806244851|-8367.4186913884|-8367.4186913884||-8367.4186913884|-8367.4186913884|-8367.4186913884|-8367.4186913884|-8367.4186913884|-8367.4186913884|-8367.4186913884|-8367.4186913884|-8367.4186913884|-8367.4186913884|||-8367.4186913884|-8367.4186913884|||-8367.4186913884|-8367.4186913884|-8367.4186913884|-8367.4186913884|-8367.4186913884|-8367.4186913884|-8367.4186913884|-8367.4186913884|-8367.4186913884|-8490.6403597387|-8490.6403597387|-8584.0448441542|8122.538432554|8122.538432554|8122.538432554|8122.538432554|8122.538432554|8122.538432554|8122.538432554|8122.538432554|8122.538432554|8122.538432554|8122.538432554|8122.538432554|8122.538432554|8122.538432554|8122.538432554|8122.538432554|8122.538432554|8122.538432554|8122.538432554|8122.538432554|8122.538432554|8098.200867701|8098.200867701|8098.200867701|8082.7231863344|7968.3035403716|7941.1706004128|7936.0228893476|7777.5254326084|7762.327783042|7762.327783042|7762.327783042|7762.327783042|7762.327783042|7690.0864256022|7273.707139558|-7717.9541486939|-7717.9541486939|-7746.3379429932|-7768.1532699924|-7824.3369666583|-7869.2550982966|-7869.2550982966|-7869.2550982966|-7910.1914793786|-7910.1914793786|-7947.4349770873|-8002.705530097|-8057.1728112189|-8120.8646244429|-8120.8646244429|-8120.8646244429|-8176.3614196487|-8176.3614196487|-8176.3614196487|-8176.3614196487|-8176.3614196487|-8176.3614196487|-8176.3614196487|-8176.3614196487|-8176.3614196487|-8176.3614196487|-8176.3614196487|-8176.3614196487|-8176.3614196487|-8399.2200031308||-8399.2200031308|-8399.2200031308|-8399.2200031308|-8399.2200031308|-8654.6888923676|-8741.2825831699|-8741.2825831699|-8830.5917590776|8414.5258321125|8414.5258321125|8414.5258321125|8414.5258321125|8414.5258321125||8414.5258321125|8414.5258321125|8414.5258321125|8324.4731467916|-8671.3331319731|-8671.3331319731|-8671.3331319731|-8679.0406474253|-8679.0406474253|-8679.0406474253|-8695.5748733646|-8695.5748733646|-8783.9720815162|-8814.1356461291|-8842.0075210912|-8842.0075210912|-8842.0075210912|-8842.0075210912|-8842.0075210912|-8861.9528012124|-8929.9475569027|-8952.7195076696|-8989.0137525513|-8989.0137525513|-8989.0137525513|-8989.0137525513|-8989.0137525513|-8989.0137525513|-9022.5152806126|-9100.0169784584|-9116.8080320822|-9116.8080320822|-9116.8080320822|-9116.8080320822|-9116.8080320822||-9116.8080320822|-9116.8080320822|-9116.8080320822|-9116.8080320822|-9257.5644800913|-9318.1272001015|-9430.7986283971|-9430.7986283971|-9430.7986283971|-9527.9249071061|-9527.9249071061|-9527.9249071061|-9527.9249071061|||-9527.9249071061|-9601.8610078956|-9606.2344532174|-9673.5938369082|||9199.5519197477|9199.5519197477|9199.5519197477|9199.5519197477|9199.5519197477|9103.6687997196|9040.187555244|8847.4306169378|8799.6056999232|8799.6056999232|8691.2285554703|||8498.9760706039|8498.9760706039|8498.9760706039|8433.5845228932|8394.2605809925|8263.0673122139||8114.5192357932|8084.1880397702|8000.4867108558|7865.0194936294|7865.0194936294|7865.0194936294|-8685.915993043|-8685.915993043||-8685.915993043|-8685.915993043|-8685.915993043|-8685.915993043|-8685.915993043|-8685.915993043|-8685.915993043|-8685.915993043||||||||-8685.915993043|-8685.915993043|-8685.915993043|-8685.915993043|-8844.0733256033|-9028.9485501275|-9028.9485501275|-9050.2206112528|-9191.1296411912|-9191.1296411912|-9191.1296411912|-9191.1296411912|-9191.1296411912|-9191.1296411912|-9191.1296411912|-9191.1296411912
06409|943652|/equities/bank-cimb-niag|JKSE|1784.8822441039|1784.8822441039|1784.8822441039|||1784.8822441039|1784.8822441039|1784.8822441039|1784.8822441039|1784.8822441039|1784.8822441039|1784.8822441039|1784.8822441039|1784.8822441039|1784.8822441039|1784.8822441039|1784.8822441039|1784.8822441039|1784.8822441039|1784.8822441039|1784.8822441039|1784.8822441039|1782.2620297579|1782.2620297579|1753.0689219532||1737.576579948|1733.4576740558|1733.4576740558|1733.4576740558|1733.4576740558|1731.341860062|1723.2212794735|1723.2212794735|1723.2212794735|1723.2212794735|||1723.2212794735|1723.2212794735|||1723.2212794735|1723.2212794735|1723.2212794735|1723.2212794735|1723.2212794735|1723.2212794735|1723.2212794735|1723.2212794735|1723.2212794735|1723.2212794735|1723.2212794735|1723.2212794735|1723.2212794735|1723.2212794735|1723.2212794735|1723.2212794735|1723.2212794735|1723.2212794735|1723.2212794735|1723.2212794735|1723.2212794735|1723.2212794735|1723.2212794735|1723.2212794735|1723.2212794735|1723.2212794735|1718.8569771928|1692.3410857698|1683.7544268763|1683.7544268763|1682.7826965292|1676.1010926326|1676.1010926326|1676.1010926326|1669.8343890148|1669.8343890148|1669.8343890148|1669.8343890148|1658.7048766831|1652.1720852035|1642.1510162977|1642.1510162977|1642.1510162977|1642.1510162977|1642.1510162977|1642.1510162977|1642.1510162977|1642.1510162977|1642.1510162977|1642.1510162977|1642.1510162977|-1731.5155780831|-1731.5155780831|-1731.5155780831|-1731.5155780831|-1731.5155780831|-1731.5155780831|-1731.5155780831|-1731.5155780831|-1731.5155780831|-1743.6284200923|1680.0322751553|1680.0322751553|1680.0322751553|1680.0322751553|1680.0322751553|1680.0322751553|1680.0322751553|1680.0322751553|1680.0322751553|1680.0322751553|1680.0322751553|1680.0322751553|1680.0322751553|1680.0322751553|1680.0322751553|1680.0322751553|1680.0322751553||1680.0322751553|1680.0322751553|1680.0322751553|1680.0322751553|1680.0322751553|1680.0322751553|1680.0322751553|1680.0322751553|1680.0322751553|1678.3423150066|1678.3423150066|1677.3000643645|1677.3000643645||1677.3000643645|1677.3000643645|1677.3000643645|1665.888960405|1663.9873800943|1663.9873800943|1663.9873800943|1663.9873800943|1663.9873800943|1663.9873800943|1663.9873800943|1663.9873800943|1663.9873800943|1663.9873800943|1663.9873800943|1663.3193112159|1662.5770124621|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293||-1730.1330474293|-1730.1330474293|-1730.1330474293|-1730.1330474293|-1744.3144971436|-1763.9605523818|-1782.7339470909|-1792.0480828283|-1792.0480828283|-1799.775647587|-1803.2390604892|-1803.2390604892|-1803.2390604892|||-1803.2390604892|1717.3082132892|1717.3082132892|1717.3082132892|||1717.3082132892|1717.3082132892|1717.3082132892|1717.3082132892|1716.7313480991|1708.8681645546|-1815.7562795219|-1815.7562795219|-1815.7562795219|-1815.7562795219|-1815.7562795219|||-1815.7562795219|-1838.8958661354|1729.3834789215|1729.3834789215|1729.3834789215|1729.3834789215||1729.3834789215|1729.3834789215|1729.3834789215|1729.3834789215|1729.3834789215|1729.3834789215|1712.0927543572|1703.714171508||1690.51574612|1688.9063845778|1674.6182050865|1630.9646723183|1583.7878800784|-1708.5764689176|-1708.5764689176|-1708.5764689176||||||||-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176|-1708.5764689176
06410|101320|/equities/bank-danamon-t|JKSE|2580.1504881698|2516.2783201886|2456.4203557652|||2455.3873342377|2455.3873342377|2455.3873342377|2455.3873342377|2455.3873342377|2455.3873342377|2455.3873342377|2386.5414824863|-2582.3502781797|-2582.3502781797|-2582.3502781797|-2582.3502781797|-2607.6114201996|2471.1389971384|2471.1389971384|2471.1389971384|2471.1389971384|2471.1389971384|2471.1389971384|2471.1389971384||2443.4877745982|-2561.7933627766|-2561.7933627766|-2561.7933627766|-2561.7933627766|-2561.7933627766|-2561.7933627766|-2561.7933627766|-2561.7933627766|-2561.7933627766|||-2561.7933627766|-2561.7933627766|||-2561.7933627766|-2561.7933627766|-2561.7933627766|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|2434.8331445662|-2461.7637043107|-2461.7637043107|-2461.7637043107|-2461.7637043107|-2461.7637043107|-2461.7637043107|-2461.7637043107|-2461.7637043107|-2461.7637043107|-2461.7637043107|-2465.8485603452|-2473.1650670502|-2482.3025519139|-2482.3025519139|-2492.6852563976|-2492.6852563976|-2492.6852563976|-2496.8725071085|-2506.5250078983|-2513.361119887|-2523.7345776522|-2531.3717529469|-2532.0600177598|-2532.0600177598|-2532.0600177598|-2547.288908622|-2552.3098883704|-2552.3098883704|-2552.3098883704|-2582.5665426338|2446.6322141486|2446.6322141486|2446.6322141486|2446.6322141486|2446.6322141486|2446.6322141486|2446.6322141486|2446.6322141486|2446.6322141486||2446.6322141486|2446.6322141486|2446.6322141486|2446.6322141486|2446.6322141486|2446.6322141486|2446.6322141486|2446.6322141486|2446.6322141486|2446.6322141486|2446.6322141486|2443.4296816775|2443.4296816775||2443.4296816775|2443.4296816775|2433.5551625648|2433.5551625648|2416.7279584054|2394.170319019|2394.170319019|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059||2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|||2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|||2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2379.3819281059|2368.2021423398|2336.8912692665|-2487.8284308833|-2487.8284308833|-2487.8284308833|-2487.8284308833|||-2487.8284308833|-2487.8284308833|-2487.8284308833|-2487.8284308833|-2487.8284308833|-2487.8284308833||-2487.8284308833|-2487.8284308833|-2487.8284308833|-2487.8284308833|-2487.8284308833|-2487.8284308833|-2487.8284308833|-2487.8284308833||-2487.8284308833|-2498.1427009815|-2504.3119765203|-2504.3119765203|-2505.3466405782|-2510.9407117535|-2524.1055107782|-2524.1055107782||||||||-2524.1055107782|-2524.1055107782|-2524.1055107782|-2524.1055107782|-2528.2906029106|-2528.2906029106|-2528.2906029106|-2528.2906029106|-2528.2906029106|-2528.2906029106|-2528.2906029106|-2528.2906029106|-2528.2906029106|-2528.2906029106|-2528.2906029106|-2528.2906029106
06411|943661|/equities/bank-dinar-ind|JKSE|-175.3911388308|-175.3911388308|-175.3911388308|||-175.3911388308|-175.3911388308|-175.3911388308|-175.3911388308|-175.3911388308|-175.3911388308|-175.3911388308|-175.3911388308|-175.3911388308|-175.3911388308|-175.3911388308|-175.3911388308|-191.26793203422|-197.13103559358|-204.20115065953|-207.72350073281|-216.30388970312|-219.61543300347|-222.66077275335|-222.66077275335||-222.66077275335|-222.66077275335|-226.5675252815|-232.74169475722|-232.84351937749|-232.84351937749|-232.84351937749|-232.84351937749|-232.84351937749|-234.21502153055|||-235.40557947839|-236.16120923258|||-236.16120923258|-244.62356581398|-252.52618423775|-262.80687137528|196.81218102799|196.81218102799|196.81218102799|196.81218102799|196.81218102799|196.81218102799|196.81218102799|196.81218102799|196.81218102799|196.81218102799|196.81218102799|196.81218102799|196.81218102799|196.81218102799|196.81218102799|196.81218102799|196.81218102799|137.51353447555|120.12614941728|112.81952887039|112.81952887039|112.81952887039|112.81952887039|112.81952887039|112.81952887039|112.81952887039|112.81952887039|112.81952887039|112.81952887039|112.81952887039|112.81952887039|112.81952887039|112.81952887039|112.81952887039|112.81952887039|112.81952887039|112.81952887039|112.81952887039|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185||110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185||110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|110.73064502185|97.034050024277|94.208285154592|94.208285154592|94.208285154592|94.208285154592|94.208285154592|94.208285154592|94.208285154592|94.208285154592|94.208285154592||94.208285154592|94.208285154592|94.208285154592|94.208285154592|94.208285154592|94.208285154592|94.208285154592|94.208285154592|93.598339497259|93.598339497259|93.598339497259|93.598339497259|93.598339497259|||93.598339497259|93.598339497259|93.598339497259|93.598339497259|||93.598339497259|93.598339497259|93.598339497259|93.598339497259|93.598339497259|93.598339497259|93.598339497259|93.598339497259|93.598339497259|92.587546863678|92.587546863678|||92.587546863678|92.587546863678|90.708385404087|88.486125382835|88.486125382835|88.486125382835||88.42902820315|87.421142447945|80.356824942161|79.174249935734|78.157092165909|78.157092165909|78.157092165909|78.157092165909||78.157092165909|78.157092165909|78.157092165909|78.157092165909|78.157092165909|67.67454685101|-104.06846067777|-104.06846067777||||||||-106.24273408641|-106.53187117477|-106.53187117477|-106.53187117477|-108.63949272179|-108.63949272179|-108.63949272179|-108.63949272179|-114.04388080199|-114.4932008911|-116.82577876789|-118.80642085321|-118.95157872579|-121.50175413977|-122.50194904419|-122.98388770887
06412|978769|/equities/bank-ganesha-tbk-pt|JKSE|119.67217396024|119.67217396024|119.67217396024|||119.67217396024|119.67217396024|119.67217396024|119.67217396024|119.67217396024|119.67217396024|119.67217396024|119.67217396024|119.67217396024|119.67217396024|119.67217396024|119.67217396024|119.67217396024|119.67217396024|119.67217396024|119.67217396024|119.67217396024|119.67217396024|119.67217396024|119.67217396024||119.67217396024|119.67217396024|119.67217396024|119.67217396024|119.67217396024|119.67217396024|118.69130440027|118.43478266696|113.54441216481|113.54441216481|||113.54441216481|113.54441216481|||113.54441216481|113.54441216481|113.54441216481|113.54441216481|113.54441216481|113.54441216481|113.54441216481|113.54441216481|113.54441216481|113.54441216481|113.54441216481|113.54441216481|113.54441216481|113.54441216481|113.54441216481|113.54441216481|113.54441216481|113.54441216481|113.54441216481|113.54441216481|110.50125125489|110.50125125489|110.50125125489|104.16805694988|102.99195762065|102.99195762065|102.99195762065|102.99195762065|102.99195762065|102.99195762065|101.43550846739|99.761676074881|98.98388019233|98.98388019233|98.98388019233|98.98388019233|98.98388019233|98.98388019233|98.98388019233|98.98388019233|98.98388019233|98.98388019233|98.98388019233|98.98388019233|98.98388019233|98.870977991478|97.912197768309|97.261415753992|97.261415753992|97.261415753992|97.261415753992|97.261415753992|97.261415753992|97.261415753992|97.261415753992|97.261415753992|97.261415753992|97.261415753992|97.261415753992|97.261415753992|97.261415753992|97.261415753992|97.261415753992|97.261415753992|97.060094706363|97.060094706363|97.060094706363|97.060094706363|97.060094706363|97.060094706363|97.060094706363|97.060094706363|97.060094706363|97.060094706363|97.060094706363|97.060094706363|97.060094706363|97.060094706363||97.060094706363|97.060094706363|97.060094706363|97.060094706363|97.060094706363|97.060094706363|93.481598402918|93.481598402918|91.701776003242|85.835306670269|84.983674078076|82.815193420085|79.572437133427||79.0030088067|79.0030088067|75.79193096377|75.79193096377|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987||-80.977478609987|-80.977478609987|-80.977478609987|-80.977478609987|-81.752754011096|-82.725282234552|76.130400136964|76.130400136964|76.130400136964|76.130400136964|76.130400136964|76.130400136964|76.130400136964|||76.130400136964|76.130400136964|76.130400136964|76.130400136964|||76.130400136964|76.130400136964|76.130400136964|76.130400136964|76.130400136964|76.130400136964|76.130400136964|76.130400136964|76.130400136964|76.130400136964|76.130400136964|||76.130400136964|76.130400136964|76.130400136964|76.130400136964|76.130400136964|76.130400136964||76.130400136964|76.130400136964|74.478222374405|72.642469304894|71.65829922766|70.953665808511|70.010698529026|70.010698529026||69.734109476696|68.42678830744|67.446652231407|67.446652231407|65.864136364433|65.864136364433|65.864136364433|65.864136364433||||||||65.864136364433|65.864136364433|65.864136364433|65.864136364433|65.864136364433|65.864136364433|65.864136364433|65.864136364433|65.864136364433|65.864136364433|65.864136364433|65.864136364433|65.864136364433|65.864136364433|65.864136364433|65.571262627148
06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE|1246.8575531142|1236.3308491494|1236.3308491494|||1236.3308491494|1236.3308491494|1236.3308491494|1226.2009434993|1212.7232705548|1202.7480783942|1188.6089759936|1158.4544177706|1145.9931083588|1145.9931083588|1119.7145648431|-1455.5949279521|-1526.4943643912|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128||1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|||1409.9319884128|1409.9319884128|||1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128||1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1409.9319884128|1374.9244315697|1346.5827017442|1319.2585574935|1310.2872861039|1303.5645507456|1303.5645507456||1265.3045963588|1265.3045963588|1265.3045963588|1263.3939959542|1250.1599955047|1152.4587231155|1152.4587231155|1152.4587231155|1152.4587231155|1152.4587231155|1152.4587231155|1152.4587231155|1152.4587231155|1141.1218803895|1141.1218803895|1091.2465337661|1046.3850375178|980.98337501983|943.31486113315|930.18799700175|930.18799700175|930.18799700175|930.18799700175|930.18799700175|930.18799700175|930.18799700175|854.09777444639|797.05308271821|771.08405273853|771.08405273853|723.42672526503|704.36302807226|702.48521984229|702.48521984229|699.42802204699||682.69780227444|665.21978030493|647.74420033881|-743.00098723603|-743.00098723603|687.96736825588|687.96736825588|687.96736825588|687.96736825588|687.96736825588|687.96736825588|687.96736825588|687.96736825588|||687.96736825588|687.96736825588|687.96736825588|687.96736825588|||687.96736825588|687.96736825588|687.96736825588|687.96736825588|680.79707583986|677.1430816032|677.1430816032|677.1430816032|677.1430816032|673.21453511467|669.67843841317|||669.67843841317|667.9760426813|658.30671409034|652.00746010037|643.34162233375|641.76846925972||639.74274362191|622.76971513546|606.96635015051|577.46261127834|-685.69321548591|-685.69321548591|-685.69321548591|-685.69321548591||-685.69321548591|-685.69321548591|-685.69321548591|-685.69321548591|-685.69321548591|-685.69321548591|-685.69321548591|-685.69321548591||||||||-685.69321548591|-685.69321548591|-685.69321548591|-685.69321548591|-693.44759257112|-693.44759257112|-693.44759257112|-693.44759257112|-697.71954730125|-712.18838589028|614.52028987634|614.52028987634|614.52028987634|614.52028987634|614.52028987634|614.52028987634
06414|101323|/equities/bank-ina-perda|JKSE|4543.4641811043|4543.4641811043|4543.4641811043|||4543.4641811043|4543.4641811043|4543.4641811043|4543.4641811043|4543.4641811043|4543.4641811043|4543.4641811043|4543.4641811043|4543.4641811043|4543.4641811043|4543.4641811043|4543.4641811043|4543.4641811043|4543.4641811043|4543.4641811043|4543.4641811043|4543.4641811043|4543.4641811043|4543.4641811043|4543.4641811043||4543.4641811043|4543.4641811043|4543.4641811043|4543.4641811043|4543.4641811043|4543.4641811043|4543.4641811043|4410.5797756687|-4531.4782018982|-4531.4782018982|||-4531.4782018982|-4531.4782018982|||-4531.4782018982|-4531.4782018982|-4531.4782018982|-4531.4782018982|-4531.4782018982|-4531.4782018982|-4531.4782018982|-4531.4782018982|-4531.4782018982|-4531.4782018982|-4569.4202243313|-4578.2446937015|-4588.0496596683|-4593.9440662981|-4597.7156292202|-4612.4618102446|-4623.2909002718|-4623.5471883015|-4623.5471883015|-4623.5471883015|-4623.8236892611|-4623.8236892611|-4627.5804095479|-4627.5804095479|-4627.5804095479|-4627.5804095479|-4627.5804095479|-4627.5804095479|-4627.5804095479|-4627.5804095479|-4627.5804095479|-4627.5804095479|-4627.5804095479|-4633.9137116026|-4633.9137116026|-4633.9137116026|-4633.9137116026|-4633.9137116026|-4633.9137116026|-4633.9137116026|-4633.9137116026|-4633.9137116026|4411.9292027094|4411.9292027094|4411.9292027094|4411.9292027094|4411.9292027094|4411.9292027094|4411.9292027094|4411.9292027094|4411.9292027094|4411.9292027094|4411.9292027094|4411.9292027094|4401.0718478307|4401.0718478307|4401.0718478307|4401.0718478307|4401.0718478307|4401.0718478307|4401.0718478307|4401.0718478307|4401.0718478307|4401.0718478307|4401.0718478307|4401.0718478307|4401.0718478307|4401.0718478307|4401.0718478307|4401.0718478307|4401.0718478307|4401.0718478307|4401.0718478307|4401.0718478307|4401.0718478307|4401.0718478307|4401.0718478307|4401.0718478307||4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804||4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4282.7148238804|4274.6831376449|4265.7590418277|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976||4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4256.4140022976|4152.1266692195|4144.417655263|||4144.417655263|4144.417655263|4144.417655263|4144.417655263|||4144.417655263|4144.417655263|4144.417655263|4144.417655263|4144.417655263|4144.417655263|4144.417655263|4144.417655263|4144.417655263|4144.417655263|4144.417655263|||4138.4424042118|4138.4424042118|4138.4424042118|4138.4424042118|4138.4424042118|4102.737068731||4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731||4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731||||||||4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731|4102.737068731|4093.5531824942|4093.5531824942|4093.5531824942|4093.5531824942|4093.5531824942|4068.3372623385
06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE|-184.43607982792|-186.26231091991|-187.0136787999|||-191.01519866656|-192.83357860069|-192.83357860069|-195.8150873341|-197.961208149|-198.23467572111|-198.64963969013|-202.95017245695|-202.95017245695|-206.72241384105|-208.13878251982|-208.13878251982|-219.98753613313|160.10406402027|160.10406402027|160.10406402027|160.10406402027|160.10406402027|160.10406402027|160.10406402027||160.10406402027|160.10406402027|160.10406402027|160.10406402027|160.10406402027|160.10406402027|160.10406402027|142.28077520233|142.28077520233|142.28077520233|||142.28077520233|142.28077520233|||142.28077520233|142.28077520233|142.28077520233|142.28077520233|142.28077520233|142.28077520233|142.28077520233|142.28077520233|142.28077520233|142.28077520233|142.28077520233|142.28077520233|142.28077520233|142.28077520233|142.28077520233|142.28077520233|142.28077520233|142.28077520233|142.28077520233|140.53419466925|136.92688296584|135.47842943194|135.47842943194|135.47842943194|135.47842943194|135.47842943194|135.47842943194|135.47842943194|135.47842943194|135.47842943194|135.47842943194|135.47842943194|134.47603270215|-162.72492084753|-162.72492084753|-162.72492084753|-165.86102316392|-168.73447018213|-172.8716335357|-174.24625948411|-177.27362164902|-180.30402405446|-185.33780450496|-189.9308938944|-191.73579409382|-191.73579409382|-191.73579409382|-196.03977121536|-200.50928836126|-200.50928836126|-200.50928836126|-208.45476484585|171.58671006686|171.58671006686|150.98523340762|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM|4697.5125327362|4697.5125327362|4697.5125327362|||4581.774731773|4581.774731773|4563.6385908589|4546.8206565099|4511.5235343072|4511.5235343072|4511.5235343072|4362.5261492302|-4908.2218423561|-4908.2218423561|-4908.2218423561|-4908.2218423561|-5034.6909359512|-5116.0533320188|-5116.0533320188|-5116.0533320188|-5116.0533320188|-5116.0533320188|-5116.0533320188|-5116.0533320188||-5116.0533320188|-5116.0533320188|-5116.0533320188|-5116.0533320188|-5124.5037022431|4788.9121442849|4788.9121442849|4788.9121442849|4788.9121442849|4788.9121442849|||4788.9121442849|4788.9121442849|||4788.9121442849|4788.9121442849|4788.9121442849|4788.9121442849|4732.124604761|4707.6696786882|4707.6696786882|4707.6696786882|4707.6696786882|4707.6696786882|4707.6696786882|4707.6696786882|4707.6696786882|4707.6696786882|4707.6696786882|4707.6696786882|4707.6696786882|4707.6696786882|4707.6696786882|4707.6696786882|4707.6696786882|4707.6696786882|4682.410754098|4679.9515482691|4679.9515482691|4560.501720299|4537.7796892211|4525.3107658012|4466.7418005406|4466.7418005406|4466.7418005406|4466.7418005406|4466.7418005406|4454.1575561562|4443.5083957291|4396.7387601594|4396.7387601594|4363.6280989622|4363.6280989622|4326.2534432914|4170.2816036571|4094.1130909347|4094.1130909347|4091.7923232607|4010.6695348898|-4383.1419274488|-4383.1419274488|-4383.1419274488|-4383.1419274488|-4398.6320091961|-4398.6320091961|-4482.84985215|-4482.84985215|-4482.84985215|-4482.84985215|-4482.84985215|-4517.0553912778|-4529.5059903087|-4577.2288781208|-4611.5788618775|-4611.5788618775|-4656.136811275|-4656.136811275|-4656.136811275|-4656.136811275|-4694.5964569722|-4702.8849521913|-4706.5388357681|-4706.7098175201|-4752.4370888043|-4752.4370888043|-4752.4370888043|-4752.4370888043|-4752.4370888043|-4752.4370888043|-4752.4370888043|-4779.9300986715|-4898.1399323807||-4898.1399323807|-4898.1399323807|-4898.1399323807|-4898.1399323807|4673.2548690398|4673.2548690398|4673.2548690398|4673.2548690398|4673.2548690398|4622.3768114319|4622.3768114319|4622.3768114319|4622.3768114319||4622.3768114319|4622.3768114319|4622.3768114319|4546.5297904799|-4854.4382318182|-4854.4382318182|-4854.4382318182|-4854.4382318182|-4854.4382318182|-4854.4382318182|-4854.4382318182|-4868.8202575758|-4953.1336195286|-4971.2011541747|-4971.2011541747|-4971.2011541747|-4971.2011541747|-4971.2011541747|-4999.1123935275|-5049.7152174588|-5049.7152174588|-5049.7152174588|-5062.6843477617|-5062.6843477617|-5062.6843477617|-5062.6843477617|-5062.6843477617|-5062.6843477617|-5081.3159419575|-5094.2399355083|-5143.044372787|-5154.7461392432|-5154.7461392432|-5250.8290436036|-5288.583877125||-5288.583877125|-5288.583877125|-5288.583877125|-5288.583877125|-5337.3154190278|-5401.4615766976|4970.5193771755|4970.5193771755|4970.5193771755|4970.5193771755|4970.5193771755|4970.5193771755|4970.5193771755|||4970.5193771755|4970.5193771755|4970.5193771755|4970.5193771755|||4970.5193771755|4970.5193771755|4960.421786568|4960.421786568|4960.421786568|4960.421786568|4960.421786568|4960.421786568|4810.1908739645|4730.7676377383|4586.8558108322|||4586.8558108322|4586.8558108322|4586.8558108322|4586.8558108322|4577.6175675913|4499.2949050448||4499.2949050448|4499.2949050448|4499.2949050448|4499.2949050448|4499.2949050448|4499.2949050448|4499.2949050448|4499.2949050448||4499.2949050448|4499.2949050448|4499.2949050448|4499.2949050448|4499.2949050448|4499.2949050448|4499.2949050448|4499.2949050448||||||||4499.2949050448|4396.1610056053|-5006.2209807341|-5006.2209807341|-5061.4974557752|-5061.4974557752|-5061.4974557752|-5061.4974557752|-5195.3284280397|-5195.3284280397|-5195.3284280397|-5195.3284280397|-5195.3284280397|-5195.3284280397|-5195.3284280397|-5195.3284280397
06417|101213|/equities/bank-maspion-i|JKSE|-575.40049587359|-582.11166208176|-590.56851342418|||-597.52057047131|-614.13396719035|-617.19008295105|-617.19008295105|-644.54453661227|-675.99761715024|-675.99761715024|-675.99761715024|-675.99761715024|-677.21957461138|-683.30874432288|-683.30874432288|-683.30874432288|-690.06527146987|-696.44136469538|-696.44136469538|-696.44136469538|-696.44136469538|-696.44136469538|-696.44136469538||-696.44136469538|-696.44136469538|-696.44136469538|-696.44136469538|-696.44136469538|-696.44136469538|-696.44136469538|-696.44136469538|-696.44136469538|-696.44136469538|||-696.44136469538|-696.44136469538|||-696.44136469538|-696.44136469538|-704.1015163282|-708.15708686996|-708.15708686996|-708.15708686996|-725.90381095056|-725.90381095056|-735.72645661174|-736.3627295686|-743.18081063177|-745.03717360641|-745.03717360641|-745.03717360641|-745.03717360641|-745.03717360641|-745.03717360641|-745.03717360641|-745.03717360641|-745.03717360641|-754.20797067379|-754.3977451931|-759.60860577011|-764.84289530012|-769.92950037052|-769.92950037052|-773.29971967091|-773.29971967091|-773.29971967091|-773.29971967091|-773.29971967091|-773.29971967091|-773.29971967091|-773.29971967091|-784.10459218631|-784.10459218631|-799.60443479791|-799.60443479791|-811.50492755324|-813.61858770536|-813.61858770536|-813.61858770536|-813.61858770536|-813.61858770536|-813.61858770536|-813.61858770536|-813.61858770536|-813.61858770536|-813.61858770536|-813.61858770536|-813.61858770536|-818.62522639092|-818.62522639092|-818.62522639092|-818.62522639092|-818.62522639092|-818.62522639092|-818.62522639092|-818.62522639092|-818.62522639092|-818.62522639092|-818.62522639092|-818.62522639092|-818.62522639092|-818.62522639092|-818.62522639092|-818.62522639092|-818.62522639092|-818.62522639092|-818.62522639092|-818.62522639092|-818.62522639092|-818.62522639092|-818.62522639092|-818.62522639092|-818.62522639092|-827.0835848788|-831.85676938107||-831.85676938107|-831.85676938107|-851.61329553218|-851.61329553218|768.76300496424|592.51444996027|-641.0950555997|-648.08031555518|-648.08031555518|-720.92257283909|696.74544192168|696.74544192168|696.74544192168||628.05049102409|536.44499002677||-577.2833444147|-580.31482712745||-583.68314125272|-587.42571250302|-591.58412500336|-606.20458333706|-619.94953704118|-620.49948560131||||586.4414942824|586.4414942824||586.4414942824|586.4414942824|573.26832698045|571.13147442272|490.14608269191|-553.72657478676|-558.02952754085|-562.8105861565|-568.12287350722|-574.02541500802|-580.58379445336|-604.53754939262|-611.70838821402||568.69334788392|568.69334788392|559.65927542658||556.56586158509|552.15938172522|-608.86930668507|-616.79922965008|-626.16581072231||-636.85090080257|-654.5565564473|-687.84061827478|-729.54513141642|-765.6057015738|-844.83966841533|812.95592398297|||742.72880442552|677.47644936169|614.69605484632|578.55117205146|||528.39019116829|528.21132352033|482.01258168925|481.7917574325|481.54639714722|481.27377460803|480.97086067558|480.63428963954|480.26032182171|479.84480202412||||479.38311336014|478.87012595571||478.30013995078|462.66682216754||||-461.03686425829|-461.1520713981|-461.28007933122|-461.42231036803|-461.58034485336|-461.75593872596|-461.95104302884||-462.1678255876||-462.40869509734|-462.67632788593||||||||||||-462.97369765103|-463.30410850115||-463.67123166794|-464.07914629771|-464.53238477523|-465.03598308359|||-465.59553675955||||-466.21726306617||-466.90807007352
06418|101326|/equities/bank-mayapada|JKSE|-238.09746777296|-238.09746777296|-238.09746777296|||-238.09746777296|-238.09746777296|-238.09746777296|-238.09746777296|-238.09746777296|-238.09746777296|-238.09746777296|-238.09746777296|-238.09746777296|-238.09746777296|-238.09746777296|-238.09746777296|-253.44163085884|225.81974413872|225.81974413872|225.81974413872|225.81974413872|225.81974413872|225.81974413872|225.81974413872||225.81974413872|225.81974413872|225.81974413872|225.81974413872|225.81974413872|225.81974413872|225.81974413872|225.81974413872|-255.70401958183|-255.70401958183|||-255.98082247165|-255.98082247165|||-255.98082247165|-259.53424719072|-261.26027465636|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-264.32711228512|-266.80790253902|-270.87395375187|-270.87395375187|-271.08217083541|-276.09130092824|-280.65700103138|-285.06333447931|-288.00266781796|-288.00266781796|-288.00266781796|-288.00266781796|-288.00266781796|-288.00266781796|-288.00266781796|-288.00266781796|-288.00266781796|-288.00266781796|-297.78074201996|-298.20082446662|-311.55647162958|246.80506072311|246.80506072311|246.80506072311|246.80506072311|246.80506072311|246.80506072311|246.80506072311|246.80506072311|246.80506072311|246.80506072311|246.80506072311|246.80506072311|246.80506072311|246.80506072311|246.80506072311|246.80506072311|246.80506072311|246.80506072311|246.80506072311|246.80506072311|234.33895635901|213.93217373224|198.41965395993|198.41965395993|198.41965395993|198.41965395993||198.41965395993|198.41965395993|198.41965395993|198.41965395993|198.41965395993|198.41965395993|198.41965395993|198.41965395993|198.41965395993|198.41965395993|198.41965395993|198.41965395993|190.13294884436||175.26289980785|175.26289980785|174.79211089762|174.65790099735|174.37043692756|174.37043692756|174.37043692756|174.37043692756|174.37043692756|174.37043692756|174.37043692756|174.37043692756|174.37043692756|174.37043692756|174.37043692756|174.37043692756|174.37043692756|-190.31048463554|-190.31048463554|-190.31048463554|-190.31048463554|-190.31048463554|-191.62276070616|-192.28129965883|-192.28129965883|-192.28129965883|-192.28129965883|-192.36811073203|-193.18678970225|-193.87421078028|-195.01312804297|-195.01312804297|-195.01312804297|-195.01312804297|-195.01312804297||-195.01312804297|-195.52212351573|-195.52212351573|-195.52212351573|-195.78657224164|-195.78657224164|-197.40382498227|-197.40382498227|-197.40382498227|-197.40382498227|-197.40382498227|-197.40382498227|-197.40382498227|||-197.40382498227|-197.40382498227|-197.40382498227|-199.05980553586|||-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|||-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604||-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604||-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604|-199.15073173604||||||||-202.26917933613|-202.26917933613|-202.26917933613|-202.29908815125|-205.79041022901|-205.79041022901|-205.79041022901|-205.79041022901|-210.43378914334|-211.59309904816|-213.49247686905|-213.49247686905|-213.49247686905|-213.49247686905|-213.49247686905|-213.49247686905
06419|101324|/equities/bank-intl-indo|JKSE|-231.10945273019|-231.10945273019|-231.10945273019|||-231.10945273019|-231.10945273019|-231.10945273019|-231.10945273019|-231.10945273019|-231.10945273019|-231.10945273019|-231.10945273019|-231.10945273019|-231.10945273019|-231.10945273019|-231.10945273019|-236.5660585891|209.29004183574|209.29004183574|209.29004183574|209.29004183574|209.29004183574|209.29004183574|209.29004183574||202.80745396584|202.80745396584|202.80745396584|202.80745396584|202.80745396584|202.80745396584|202.80745396584|202.80745396584|202.80745396584|202.80745396584|||202.80745396584|202.80745396584|||202.80745396584|202.80745396584|202.80745396584|202.80745396584|202.80745396584|202.80745396584|202.80745396584|200.78605996205|-213.60639476057|-213.60639476057|-213.60639476057|-213.60639476057|-213.60639476057|-213.60639476057|-214.34043862286|-214.58662747607|-214.58662747607|-214.58662747607|-214.58662747607|-214.58662747607|-214.58662747607|-214.58662747607|-214.58662747607|-214.58662747607|-214.58662747607|-214.58662747607|-214.58662747607|-214.58662747607|-214.58662747607|-214.58662747607|-214.58662747607|-214.58662747607|-214.58662747607|-214.58662747607|-214.58662747607|-214.58662747607|-215.13910053696|-215.13910053696|-215.13910053696|-215.13910053696|-215.13910053696|-215.26566726329|-215.40629695921|-216.5625521769|-216.67556127437|-216.67556127437|-216.67556127437|-216.67556127437|-216.67556127437|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916||200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916||200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|200.20891623916|192.48592904055|192.48592904055|192.48592904055|192.48592904055|192.48592904055|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274||190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|||190.14117940274|190.14117940274|190.14117940274|190.14117940274|||190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|||190.14117940274|190.14117940274|190.14117940274|190.14117940274|190.14117940274|185.15686600304||184.95207333672|183.93465844039|183.93465844039|-196.28736257929|-196.28736257929|-196.28736257929|-196.28736257929|-196.28736257929||-196.28736257929|-196.28736257929|-196.28736257929|-196.28736257929|-196.28736257929|-196.28736257929|-196.28736257929|-198.76373619921||||||||-202.25272455309|-202.25272455309|-202.25272455309|-203.28080505899|-205.40429059441|-205.40429059441|-205.40429059441|-205.40429059441|-206.57319826471|-206.57319826471|-208.30963604481|-208.30963604481|-208.30963604481|-208.30963604481|-208.30963604481|-208.30963604481
06420|101327|/equities/bank-mega-tbk|JKSE|-3425.2506185694|-3425.2506185694|-3425.2506185694|||-3425.2506185694|-3425.2506185694|-3425.2506185694|-3425.2506185694|-3425.2506185694|-3425.2506185694|-3425.2506185694|-3425.2506185694|-3425.2506185694|-3425.2506185694|-3425.2506185694|-3425.2506185694|-3433.4567687965|-3433.4567687965|-3433.4567687965|-3433.4567687965|-3433.4567687965|-3433.4567687965|-3433.4567687965|-3433.4567687965||-3433.8408542183|-3438.156504687|-3463.7117341815|-3463.7117341815|-3480.7763373065|-3480.7763373065|-3480.7763373065|-3480.7763373065|-3480.7763373065|-3480.7763373065|||-3480.7763373065|-3480.7763373065|||-3480.7763373065|-3480.7763373065|-3530.3070414516|-3533.504563696|-3533.504563696|-3533.504563696|-3533.504563696|-3533.504563696|-3533.504563696|-3533.504563696|-3535.5213590854|-3535.5213590854|3299.4898543448|3299.4898543448|3299.4898543448|3299.4898543448|3299.4898543448|3299.4898543448|3299.4898543448|3299.4898543448|3299.4898543448|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809||3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3213.6692077809|3189.6533429394|-3379.8433255744|-3379.8433255744|-3379.8433255744|-3379.8433255744|-3379.8433255744|-3379.8433255744||-3379.8433255744|-3379.8433255744|-3379.8433255744|-3379.8433255744|-3379.8433255744|-3379.8433255744|-3402.6036950827|-3432.8929945363|-3451.2502674367|-3451.2502674367|-3451.2502674367|-3451.2502674367|-3451.2502674367|-3451.2502674367|-3451.2502674367|-3451.2502674367|-3451.2502674367|-3451.2502674367|-3451.2502674367|-3456.7904536256|-3456.7904536256|-3464.168446943|-3464.168446943|-3464.168446943|-3464.168446943|-3464.168446943|-3464.168446943|-3464.168446943|-3464.168446943|-3496.8538299367|-3518.615805421|-3518.615805421|-3518.615805421|-3518.615805421|-3568.4620060233||-3580.9407481769|-3580.9407481769|-3581.5218275457|-3581.5218275457|-3581.5218275457|-3581.5218275457|-3581.5218275457|-3581.5218275457|-3581.5218275457|-3581.5218275457|-3581.5218275457|-3615.0242528286|3432.6617134228|||3432.6617134228|3432.6617134228|3432.6617134228|3432.6617134228|||3432.6617134228|3432.6617134228|3432.6617134228|3432.6617134228|3432.6617134228|3432.6617134228|3390.1796815809|3360.7552017566|3356.9817305637|3356.9817305637|3349.4798920386|||3349.4798920386|3349.4798920386|3349.4798920386|3349.4798920386|3349.4798920386|3349.4798920386||3349.4798920386|3349.4798920386|3349.4798920386|3349.4798920386|3349.4798920386|3349.4798920386|3349.4798920386|3349.4798920386||3349.4798920386|3349.4798920386|3349.4798920386|-3651.5680345203|-3651.5680345203|-3651.5680345203|-3651.5680345203|-3651.5680345203||||||||-3651.5680345203|-3651.5680345203|-3651.5680345203|-3664.5200383559|-3703.9659173234|-3703.9659173234|-3703.9659173234|-3703.9659173234|-3748.2954636926|-3781.4394041029|-3795.1432155047|-3795.1432155047|-3795.1432155047|-3825.2139696174|-3825.2139696174|-3825.2139696174
06421|101328|/equities/bank-mestika-d|JKSE|-2097.4710326437|-2108.3011473818|-2110.9299593653|||-2110.9299593653|-2110.9299593653|-2110.9299593653||-2110.9299593653|-2110.9299593653|-2110.9299593653|-2110.9299593653|-2110.9299593653|-2110.9299593653|-2126.083395765|-2126.083395765|-2126.083395765|-2126.083395765|-2126.083395765|-2155.3475936419|1986.280451509|1986.280451509|1986.280451509||||1963.0893905655|-2087.9760610302||-2087.9760610302|-2113.5468084594|-2113.5468084594|-2113.5468084594|-2113.5468084594||||-2123.4606896196|-2123.4606896196||||-2123.4606896196|-2123.4606896196|2000.599233756||-2041.0984447791||-2041.0984447791|-2041.0984447791|-2043.7482961342|-2043.7482961342|-2043.7482961342|-2043.7482961342||||-2043.7482961342|-2043.7482961342|-2043.7482961342|-2043.7482961342|-2049.4425512602|-2054.3806125114|-2068.7562361237|-2091.9513734708|-2104.9459705231|-2115.4955228035||-2138.3283586705|-2138.9469909237|-2138.9469909237|-2138.9469909237|-2138.9469909237|-2138.9469909237|-2164.9411010263|-2168.8234455848|-2178.6230927659|-2178.6230927659|-2178.6230927659|-2178.6230927659|-2178.6230927659|-2178.6230927659|-2178.6230927659|-2178.6230927659|-2178.6230927659||-2178.6230927659|-2178.6230927659||-2183.2273261076|||-2183.2273261076|-2183.2273261076|-2183.2273261076|-2183.2273261076|-2183.2273261076|-2183.2273261076|-2183.2273261076|-2183.2273261076|-2183.2273261076|-2198.5859178973|-2206.8050593948|-2206.8050593948|-2206.8050593948|-2206.8050593948|-2206.8050593948|-2206.8050593948|-2206.8050593948|-2206.8050593948|-2206.8050593948|-2206.8050593948||-2206.8050593948|-2206.8050593948|-2206.8050593948|-2206.8050593948|-2206.8050593948|-2210.259519547||-2210.259519547|-2210.259519547|-2210.259519547|-2210.259519547||-2210.259519547|-2210.259519547|-2224.7327994967|-2245.814221663|-2252.5713574033||-2265.0792860037|-2268.9867728441|||-2268.9867728441|-2279.2087361644|-2279.2087361644||-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644||-2279.2087361644||-2279.2087361644|-2279.2087361644|-2279.2087361644||-2279.2087361644|-2279.2087361644|-2279.2087361644||-2279.2087361644|-2279.2087361644||-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|||-2279.2087361644|-2279.2087361644|-2279.2087361644|-2279.2087361644|||-2279.2087361644|2054.7351952193|2054.7351952193|2054.7351952193|2054.7351952193|2054.7351952193|2054.7351952193|2054.7351952193|2054.7351952193|2054.7351952193|2054.7351952193|||2054.7351952193|2054.7351952193||2054.7351952193|2054.7351952193|2040.5372780485||2040.5372780485|2010.0414200539|1943.1375556221|1943.1375556221|1940.1528395801|1927.2123999728|1927.2123999728|1927.2123999728||1913.5693333031|1878.4103703368|1859.9004114853|1790.8941074113|1790.8941074113||1790.8941074113|1790.8941074113|||||||||1790.8941074113|1769.0490082347|1759.4988980386||1744.4432200429||1727.7146889366|1701.144158134|1701.144158134||1701.144158134|1701.144158134|1701.144158134|-1867.5242109284|-1867.5242109284
06422|101322|/equities/bank-icb-bumip|JKSE|55.513033461904|55.513033461904|55.513033461904|||55.513033461904|55.513033461904|55.513033461904|55.513033461904|55.513033461904|55.513033461904|55.513033461904|55.513033461904|55.513033461904|55.513033461904|55.513033461904|55.513033461904|55.513033461904|55.513033461904|55.513033461904|55.513033461904|55.513033461904|55.513033461904|55.513033461904|55.513033461904||55.513033461904|55.513033461904|55.513033461904|55.513033461904|55.513033461904|55.513033461904|55.513033461904|55.513033461904|53.181148291004|51.724338562719|||51.724338562719|51.724338562719|||51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719||51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|51.724338562719|48.804820625243|48.37626663259|48.37626663259|48.37626663259|48.37626663259||48.37626663259|48.37626663259|48.37626663259|48.37626663259|48.37626663259|48.37626663259|48.37626663259|48.37626663259|48.37626663259|-53.859703741566|-53.899670823963|-53.944078693292|-53.993420770324|-54.002279073861|-54.002279073861|-54.002279073861|-54.002279073861|-54.002279073861|-54.058087859845|-54.12009762205|-54.188997357834|-54.265552619815|-54.350614022017|-54.44512669113|-54.550140767922|-54.607188982061|-54.607188982061|-54.607188982061|-54.730209980067|-54.866899977853|-55.024276410867|-55.024276410867|-55.024276410867|-55.024276410867|-55.024276410867||-55.193640456519|-55.381822729465|-55.59091414385|-55.823237937611|-56.081375486235|-56.853549983006|-56.853549983006|-57.752935664679|-57.752935664679|-57.752935664679|-57.752935664679|-57.752935664679|-57.752935664679|||-57.752935664679|-57.752935664679|-57.752935664679|-57.752935664679|||-58.114372960755|-58.849303289728|52.748134687499|52.748134687499|52.748134687499|52.748134687499|52.748134687499|52.748134687499|52.748134687499|52.748134687499|52.748134687499|||52.748134687499|52.748134687499|52.748134687499|52.748134687499|52.748134687499|52.748134687499||52.748134687499|52.748134687499|52.748134687499|50.497927430554|50.31842892661|50.31842892661|49.964921029567|-50.261198856037||-50.290220951152|-50.322467723503|-50.358297470558|-50.398108300621|-50.442342556245|-50.491491729161|-50.54610192129|-50.606779912545||||||||-50.674199902827|-50.749111003142|-50.832345559046|-50.92482839894|-51.027587109934|-51.141763455482|-51.268626061646|-51.40958451294|-51.566205014378|-51.740227793754|-51.933586437504|-52.148429375004|-52.387143750005|-52.65238194445|-52.947091049389|-53.274545610432
06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE|-3429.9019303129|-3429.9019303129|-3429.9019303129|||||-3429.9019303129|||||-3472.1132559032|-3492.9036176702|-3572.648403704|-3572.648403704|-3572.648403704|-3572.648403704||||-3577.3437082766|-3577.3437082766|3253.3479753597|3253.3479753597||3253.3479753597|3253.3479753597|3253.3479753597|3253.3479753597|3253.3479753597|3253.3479753597|3253.3479753597|3253.3479753597|3253.3479753597|3253.3479753597|||3253.3479753597|3177.0533059552|||3012.3497604385|3012.3497604385|-3320.6879084173|-3320.6879084173|-3320.6879084173|-3320.6879084173|-3320.6879084173|-3320.6879084173|-3320.6879084173|-3320.6879084173|-3320.6879084173|-3320.6879084173|-3320.6879084173|-3320.6879084173|-3320.6879084173|-3320.6879084173|-3320.6879084173|-3341.875453797|-3357.4154580044|-3357.4154580044||-3357.4154580044|-3357.4154580044|-3357.4154580044|-3360.4298361893|-3360.4298361893||-3360.4298361893|-3360.4298361893|-3360.4298361893|-3360.4298361893|-3360.4298361893||-3360.4298361893|-3360.4298361893|-3360.4298361893|-3360.4298361893|-3360.4298361893|-3360.4298361893|-3360.4298361893|-3360.4298361893||-3360.4298361893|-3360.4298361893|-3360.4298361893|-3360.4298361893|-3360.4298361893|-3360.4298361893|-3360.4298361893|-3360.4298361893|-3360.4298361893|-3360.4298361893|-3360.4298361893|-3360.4298361893|-3360.4298361893|-3360.4298361893|-3423.8109290992|-3443.1232545547|||-3472.6950258681|-3472.6950258681|-3472.6950258681|-3472.6950258681||-3472.6950258681|-3472.6950258681|-3472.6950258681|-3472.6950258681|-3472.6950258681|-3496.3253036811|-3496.3253036811|-3496.3253036811|-3496.3253036811|-3496.3253036811|-3496.3253036811|-3496.3253036811|-3496.3253036811||-3496.3253036811||-3496.3253036811|-3496.3253036811|-3496.3253036811|-3496.3253036811|-3496.3253036811|-3496.3253036811|-3496.3253036811|-3496.3253036811|-3496.3253036811|-3496.3253036811|-3496.3253036811||-3496.3253036811|-3496.3253036811|-3496.3253036811|-3496.3253036811|-3519.7603617025|-3519.7603617025|-3519.7603617025|-3521.9559574472|-3527.658930043|-3527.658930043|-3527.658930043|-3527.658930043|-3527.658930043|-3527.658930043|-3527.658930043|-3527.658930043|-3538.122505642|-3538.122505642|-3538.122505642|-3538.122505642|-3538.122505642|-3538.122505642|-3538.122505642|-3538.122505642|-3538.122505642|-3538.122505642|-3538.122505642|-3538.122505642|-3538.122505642|-3538.122505642||||3435.4194381756|3267.6882646395|||-3356.4574837339|-3363.8148331308|||-3363.8148331308|-3363.8148331308|-3363.8148331308|-3363.8148331308||-3363.8148331308|3373.5390742991||||3366.154526999|3357.9494744434|3348.8327493815|3338.7030548684|||||||-3400.5242266905|-3400.5242266905|-3400.5242266905|-3400.5242266905|-3413.9158074339|-3419.9641100201||||-3419.9641100201||-3419.9641100201|-3419.9641100201||-3419.9641100201||-3419.9641100201|-3419.9641100201||-3464.404566689||-3464.4096083836|-3464.4096083836|-3464.4096083836||-3464.4096083836|-3464.4096083836|-3464.4096083836|-3533.7884537595|||||||||||||-3575.8549821057||||||-3575.8549821057||-3575.8549821057|-3575.8549821057||-3609.8388690063|-3632.5987433404|-3656.2208259337|-3681.9352893467
06424|101329|/equities/bank-nationaln|JKSE|515.41782272203|489.35313635781|-570.81238519301|||-570.81238519301|-570.81238519301|-570.81238519301|-570.81238519301|-570.81238519301|-570.81238519301|-570.81238519301|-570.81238519301|-570.81238519301|-570.81238519301|-570.81238519301|-570.81238519301|500.95319686226|500.95319686226|500.95319686226|500.95319686226|500.95319686226|500.95319686226|500.95319686226|500.95319686226||500.95319686226|499.11466318029|486.76565594004|486.76565594004|486.76565594004|486.40821720993|486.40821720993|486.28690801103|481.69729871646|481.69729871646|||481.69729871646|481.69729871646|||481.69729871646|481.69729871646|481.69729871646|481.69729871646|481.69729871646|-524.56243337489|-524.56243337489|-524.56243337489|-524.56243337489|-524.56243337489|-524.56243337489|-524.56243337489|-524.56243337489|-524.56243337489|-524.56243337489|-524.56243337489|-524.56243337489|-524.70737932318|-524.70737932318|-524.70737932318|-524.70737932318|-524.70737932318|-524.70737932318|-525.45264369242|-529.72515965825|-533.97239962028|-537.46933291142|-540.1325921238|-542.647324582|-545.14919109501|-545.14919109501|-545.14919109501|-545.14919109501|-545.14919109501|-545.14919109501|-545.14919109501|-545.14919109501|-545.14919109501|-545.14919109501|-545.14919109501|-545.14919109501|-545.14919109501|-548.55465677223|-551.47488490399|-551.47488490399|-558.58320544888|-563.87432771466|-563.87432771466|-568.8603641274|-571.400404586|-580.27822731778|-598.75358590865|525.32885749034|525.32885749034|525.32885749034|525.32885749034|525.32885749034|525.32885749034|525.32885749034|525.32885749034|507.86539721149|506.54061168913|506.54061168913|506.54061168913|506.54061168913|506.54061168913|506.54061168913|506.54061168913|506.54061168913|506.54061168913|506.54061168913|506.54061168913|506.54061168913|506.54061168913|506.54061168913|506.54061168913|506.54061168913|506.54061168913||506.54061168913|506.54061168913|506.54061168913|506.54061168913|506.54061168913|506.54061168913|506.54061168913|506.54061168913|497.82791566559|-597.38716409753|-597.38716409753|-597.38716409753|-597.38716409753||-597.38716409753|-597.38716409753|-597.38716409753|-597.38716409753|-597.38716409753|-597.38716409753|-597.38716409753|-597.38716409753|-597.38716409753|-597.38716409753|-597.38716409753|-597.38716409753|-610.43018233058|-622.70020258954|-636.88911398838|-644.32123776486|-648.7299231665|-648.7299231665|-658.31102574055|-674.51225082284|-685.56916758093|-694.52129731214|-698.48308310141|-698.48308310141|-704.42564789046|-718.80627543384|-725.28552522696|-725.28552522696|-739.20613914107|-764.39571015674|-788.77301128527|-798.0811236503|-906.75680405589|723.53319059549|723.53319059549||723.53319059549|659.32515394429|659.32515394429|659.32515394429|659.32515394429|659.32515394429|659.32515394429|659.32515394429|659.32515394429|659.32515394429|659.32515394429|657.65451104233|657.65451104233|||639.89390115815|637.9376679535|635.76407550389|628.3489727821|||626.92618336455|626.92618336455|626.92618336455|626.92618336455|626.92618336455|626.92618336455|626.92618336455|617.22041613793|617.22041613793|617.22041613793|600.5226845977|||588.91409399744|585.29517777462|585.29517777462|577.55019752735|575.10287151425|-677.52117564374||-677.52117564374|-677.52117564374|-677.52117564374|-677.52117564374|-677.52117564374|-677.52117564374|-677.52117564374|-677.52117564374||-677.52117564374|-677.52117564374|-677.52117564374|-677.52117564374|-677.52117564374|-677.52117564374|-677.52117564374|-677.52117564374||||||||-691.33563188441|-691.33563188441|-691.33563188441|-692.31736876046|-703.40818751162|-710.08294452085|-710.08294452085|-710.08294452085|-710.08294452085|-710.08294452085|-710.08294452085|-710.08294452085|-710.08294452085|-710.08294452085|-710.08294452085|-710.08294452085
06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM|4327.3271484645|4327.3271484645|4327.3271484645|||4327.3271484645|4327.3271484645|4327.3271484645|4327.3271484645|4327.3271484645|4327.3271484645|4327.3271484645|4327.3271484645|4327.3271484645|4327.3271484645|4327.3271484645|4327.3271484645|4327.3271484645|4327.3271484645|4327.3271484645|4327.3271484645|4327.3271484645|4292.7327139431|4292.7327139431|4292.7327139431||4196.9252377145|-4453.9456824958|-4453.9456824958|-4453.9456824958|-4453.9456824958|-4475.6119536985|-4475.6119536985|4229.4887900464|4229.4887900464|4229.4887900464|||4229.4887900464|4229.4887900464|||4229.4887900464|4229.4887900464|4229.4887900464|4229.4887900464|4229.4887900464|4229.4887900464|4229.4887900464|4229.4887900464|4229.4887900464|4229.4887900464|4229.4887900464|4229.4887900464|4229.4887900464|4229.4887900464|4229.4887900464|4229.4887900464|4229.4887900464|4229.4887900464|4229.4887900464|4229.4887900464|4229.4887900464|4229.4887900464|4229.4887900464|4229.4887900464|4229.4887900464|4170.5431000515|4155.6034445017|4144.4354519914|4144.4354519914|4144.4354519914|4130.9243285953|4130.9243285953|4130.9243285953|4130.9243285953|4098.2492539948|4081.4188320923|4081.4188320923|4014.9098134359|4012.8516215258|4012.8516215258|3949.5699031183|3949.5699031183|3903.9665590203|3878.2961766892|3749.4768414344|-4134.6655316201|-4134.6655316201|-4134.6655316201|-4134.6655316201|-4134.6655316201|-4134.6655316201|-4224.0728129112|-4251.7475699014|-4252.2737584381|-4252.2737584381|-4252.2737584381|-4291.970842709|-4340.5231585656|-4343.3590650728|-4378.1767389698|-4407.4185988554|-4469.9095542837|-4488.7883936486|-4509.2093262762|-4521.267470508|-4521.267470508|-4521.267470508|-4521.267470508|-4521.267470508|-4521.267470508|-4521.267470508|-4521.267470508|-4521.267470508|-4521.267470508|-4521.267470508|-4521.267470508|-4546.96385612|4174.3377633834||4174.3377633834|4174.3377633834|4174.3377633834|4174.3377633834|4174.3377633834|4174.3377633834|4174.3377633834|4174.3377633834|4174.3377633834|4137.2688436832|4137.2688436832|4114.1685098535|4114.1685098535||4114.1685098535|4077.9650109483|4042.7389010537|3993.5987789485|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4244.3191177763|-4260.6408861436|-4260.6408861436|-4276.2676512707|-4318.5403102107|-4318.5403102107|-4378.8478028806|-4378.8478028806||-4378.8478028806|-4378.8478028806|-4378.8478028806|-4378.8478028806|-4430.3864476451|-4542.6516084946|4207.0974809148|4207.0974809148|4207.0974809148|4207.0974809148|4207.0974809148|4193.4416454609|4186.2311723426|||4186.2311723426|4186.2311723426|4186.2311723426|4186.2311723426|||4186.2311723426|4164.1457470474|4160.797218577|4160.797218577|4139.4410105889|4139.4410105889|4103.2677895432|4089.7419883813|4074.3728251621|4074.3728251621|3883.1920279579|||3857.0700819727|3857.0700819727|3857.0700819727|3857.0700819727|3857.0700819727|3857.0700819727||3857.0700819727|3857.0700819727|3857.0700819727|3857.0700819727|3857.0700819727|3857.0700819727|3857.0700819727|3857.0700819727||3857.0700819727|3857.0700819727|3857.0700819727|3857.0700819727|3629.8396073737|-4296.8005717028|-4296.8005717028|-4296.8005717028||||||||-4296.8005717028|-4296.8005717028|-4296.8005717028|-4296.8005717028|-4493.1117463364|-4669.972276241|-4669.972276241|-4669.972276241|-4669.972276241|-4669.972276241|-4669.972276241|-4669.972276241|-4669.972276241|-4669.972276241|-4669.972276241|-4669.972276241
06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE|-731.17931914395|-742.97702127105|-759.69669030117|||-761.88521144575|-772.65023493972|-776.39606987616|-776.39606987616|-776.39606987616|-779.34814795939|-779.34814795939|-779.34814795939|-779.34814795939|-807.88154726939|-807.88154726939|-807.88154726939|-851.02660156715|-851.02660156715|-892.25177951906|-952.77975502118|-1011.1441722458|-1059.0490802731|891.30422348501|891.30422348501||891.30422348501|891.30422348501|891.30422348501|891.30422348501|891.30422348501|891.30422348501|891.30422348501|891.30422348501|891.30422348501|858.39358165001|||852.0987621734|852.0987621734|||852.0987621734|852.0987621734|852.0987621734|852.0987621734|852.0987621734|852.0987621734|852.0987621734|852.0987621734|844.12272779397|844.12272779397|844.12272779397|844.12272779397|844.12272779397|844.12272779397|844.12272779397|843.19191977108|835.10542989924|835.10542989924|835.10542989924|835.10542989924|835.10542989924|835.10542989924|799.28381099916|-921.35264592089|-921.35264592089|-921.35264592089|-921.35264592089|-921.35264592089|-921.35264592089|828.45994411502|828.45994411502|828.45994411502|828.45994411502|828.45994411502|828.45994411502|828.45994411502|828.45994411502|828.45994411502|828.45994411502|799.67771568336|783.53079520373|781.7008835597|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367||780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|780.68258177367|778.0957799675|778.0957799675|778.0521769505|778.0521769505|778.0521769505|778.0521769505||778.0521769505|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301||776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|776.59555963301|||776.59555963301|776.59555963301|776.59555963301|776.59555963301|||776.59555963301|776.59555963301|776.59555963301|776.59555963301|775.10617737001|774.07035802851|774.07035802851|774.07035802851|774.07035802851|774.07035802851|774.07035802851|||-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856||-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856||-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856|-841.29297376856||||||||-855.984874854|-855.984874854|-855.984874854|-859.58009241234|-859.58009241234|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103|-860.23911228103
06427|101216|/equities/bank-ocbc-nisp|JKSE|1456.3560015572|1456.3560015572|1456.3560015572|||1456.3560015572|1456.3560015572|1456.3560015572|1456.3560015572|1442.617779508|1407.3059006271|1407.3059006271|1386.4862179864|1386.4862179864|1386.4862179864|1386.4862179864|1386.4862179864|1386.4862179864|1386.4862179864|1386.4862179864|1386.4862179864|1386.4862179864|1386.4862179864|1386.4862179864|1386.2695747392||1386.2695747392|1386.2695747392|1386.2695747392|1377.9871293076|1377.9871293076|1372.2079214529|1353.0088016143|1339.2867067028|1339.2867067028|1339.2867067028|||1339.2867067028|1339.2867067028|||1339.2867067028|1339.2867067028|1339.2867067028|1339.2867067028|1339.2867067028|1339.2867067028|1339.2867067028|1339.2867067028|1339.2867067028|1339.2867067028|1339.2867067028|1339.2867067028|1339.2867067028|1339.2867067028|1339.2867067028|1339.2867067028|1339.2867067028|1339.2867067028|1339.2867067028|1339.2867067028|1339.2867067028|1339.2867067028|1339.2867067028|1337.5407852254|1335.9454138585|1335.9454138585|1332.7171265094|1329.0729513601|1329.0729513601|1329.0729513601|1329.0729513601|1329.0729513601|1329.0729513601|1329.0729513601|1326.8925489409|1326.8925489409|1326.8925489409|1326.8925489409|-1386.2909668688|-1386.2909668688|-1386.2909668688|-1386.2909668688|-1386.2909668688|-1386.2909668688|-1386.2909668688|-1386.2909668688|-1386.2909668688|-1386.2909668688|-1386.2909668688|-1386.2909668688|-1386.2909668688|-1389.4899631875|-1394.9888479861|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572||1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1344.8280010572|1343.9755567302|1341.9172852558|1329.7771939504|1329.7771939504||1329.7771939504|1329.7771939504|1329.7771939504|1325.585771056|1306.76196784|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259||1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|||1306.5008723259|1306.5008723259|1306.5008723259|1306.5008723259|||1306.5008723259|1304.6102501042|1304.6102501042|1304.6102501042|1303.7336112269|1301.6484569187|1296.8316187986|1288.4240208873|1280.2765689967|1280.2765689967|-1339.8960957188|||-1339.8960957188|-1339.8960957188|-1339.8960957188|-1339.8960957188|-1339.8960957188|-1339.8960957188||-1339.8960957188|-1339.8960957188|-1339.8960957188|-1339.8960957188|-1339.8960957188|-1339.8960957188|-1339.8960957188|-1339.8960957188||-1339.8960957188|-1339.8960957188|-1339.8960957188|-1339.8960957188|-1339.8960957188|-1339.8960957188|-1339.8960957188|1263.9554373842||||||||1263.9554373842|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167|-1342.7939759167
06428|101217|/equities/bank-of-india-jk|JKSE|1303.5191147544|1298.3545719494|1212.6161910548|||1038.7402122832|-1085.8442085743|-1089.8268984158||1159.0812239824||1158.4235822027||1157.6928691141|1051.8809656823|1045.9788507581||1044.9765008423||1038.8627787137|||||1032.6253096819|||1031.250344091|934.72260454556||933.02511616173|931.13901795748||||914.04335328609||||826.71483698454||||819.12759664949|806.2528851661|-834.43362803004|-834.43362803004|||-834.43362803004|||-838.25958670004||-845.84398522227|-850.38220580252||-855.42467311391|-861.02741457101|-869.75268285668|-877.50298095187|-945.00331216874||-950.00368018749||||||-955.55964465277|-964.23293850308|-969.42548722564||-1041.0283191396|||-1045.5870212662|-1050.6522458514||-1056.2802731682|||-1062.5336368535|-1069.4818187261|-1077.2020208068|-1085.7800231187|-1095.3111367986||||-1105.9012631095|-1117.6680701217||-1130.7423001352|-1198.6025557058|-1268.0895749454|-1268.0895749454|-1275.6550832727|-1360.7278703029||-1365.8087447811|-1371.4541608678|-1377.1964948986|-1377.1964948986||||||-1444.107216554||-1449.0080183933||-1461.120020437|-1466.8000227078|||||||-1473.111136342|-1480.1234848244|-1487.9149831382|-1496.5722034869|||||-1516.1913372077|||||||||||||||-1526.3237080085|||||||||||||||-1537.5818977873||||||||-1553.4243308747||||||||||||-1567.1381454164||-1585.7090504626|||||-1605.7878338474|||||||-1630.8753709415|-1664.3059677128|-1689.2288530142||-1741.365392238|-1800.4059913756|-1912.1177681951|-2043.7419646612|||||-2101.9355162902|||||||||||||||||||||-2150.4839069891||||||||||||||||||-2173.3154522102|-2198.6838357891|-2226.8709286545||-2401.5232540606|||-2581.6925045118
06429|101331|/equities/bank-panin|JKSE|-1114.8595033439|-1114.8595033439|-1114.8595033439|||-1114.8595033439|-1114.8595033439|-1114.8595033439|-1114.8595033439|-1114.8595033439|-1114.8595033439|-1114.8595033439|-1114.8595033439|-1114.8595033439|-1114.8595033439|-1114.8595033439|-1114.8595033439|-1167.0661148266|1055.6556434569|1055.6556434569|1055.6556434569|1055.6556434569|1055.6556434569|1055.6556434569|1055.6556434569||1055.6556434569|1055.6556434569|1055.6556434569|1055.6556434569|1055.6556434569|1055.6556434569|1055.6556434569|1055.6556434569|1055.6556434569|-1171.7522920285|||-1171.7522920285|-1177.7803244762|||-1181.5136517388|-1181.5136517388|-1181.5136517388|-1181.5136517388|-1181.5136517388|-1181.5136517388|-1181.5136517388|-1181.5136517388|-1181.5136517388|-1181.5136517388|-1193.0707241543|-1225.6341379492|-1226.5853554928|-1226.5853554928|-1248.150394992|-1263.50043888|-1265.8338209778|1124.130561073|1124.130561073|1124.130561073|1009.5895123033|-1075.8722608125|-1075.8722608125|-1075.8722608125|-1075.8722608125|-1075.8722608125|-1075.8722608125|-1075.8722608125|-1075.8722608125|-1075.8722608125|-1075.8722608125|-1075.8722608125|-1075.8722608125|-1075.8722608125|-1075.8722608125|-1075.8722608125|-1075.8722608125|-1075.8722608125|-1075.8722608125|-1075.8722608125|-1075.8722608125|-1075.8722608125|-1078.2661166761|-1078.2661166761|-1078.2661166761|-1078.2661166761|-1078.2661166761|-1078.2661166761|-1078.3512407512|-1083.4458230569|-1084.384247841|-1094.0380531567|-1097.2645035075|-1102.0946550171|-1102.0946550171|-1102.0946550171|-1111.2162833523|-1117.4625370582|-1125.5139300646|-1132.5154778496|-1147.5171976106|-1170.0191084563|-1175.8545649514|-1184.0050721682|-1202.5056357425|1112.7591658828|1112.7591658828|1112.7591658828|1112.7591658828|1112.7591658828|1112.7591658828|1112.7591658828|1112.7591658828|1112.7591658828|1112.7591658828|1112.7591658828|1112.7591658828|1112.7591658828||1112.7591658828|1112.7591658828|1112.7591658828|1112.7591658828|1112.7591658828|1112.7591658828|1112.7591658828|1112.7591658828|1112.7591658828|-1195.731412679|-1195.731412679|-1195.731412679|-1195.731412679||-1195.731412679|-1195.731412679|-1195.731412679|-1195.731412679|-1195.731412679|-1195.731412679|-1195.731412679|-1195.731412679|-1195.731412679|-1195.731412679|-1195.731412679|-1203.0349029767|-1211.9832255297|-1215.2591394774|-1216.1141714015|-1216.1141714015|-1216.1141714015|-1216.1141714015|-1216.1141714015|-1216.1141714015|-1216.1141714015|-1225.4046348906|-1227.9686850501|-1227.9686850501|-1237.1874278335|-1237.9217117057|-1237.9217117057|-1237.9217117057|-1247.6907907841|-1269.100878649|-1272.33430961|-1283.243223059|-1283.243223059|-1283.243223059|-1285.4376840573||-1285.4376840573|-1285.4376840573|-1285.4376840573|-1285.4376840573|-1302.0210866521|-1302.0210866521|-1302.0210866521|-1302.0210866521|-1302.0210866521|-1302.0210866521|-1302.0210866521|-1302.0210866521|-1312.2456518357|||-1328.4816897609|-1328.4816897609|-1328.4816897609|-1377.7574330676|||-1401.1193700751|-1412.354855639|-1420.6170859246|-1420.6170859246|-1420.6170859246|-1428.4634288051|-1441.6260320057|-1458.3346074144|-1458.3346074144|-1476.4828971272|-1543.5921079191|||-1665.6578976878|-1720.9503018554|-1720.9503018554|-1720.9503018554|-1720.9503018554|-1720.9503018554||-1720.9503018554|-1720.9503018554|-1720.9503018554|-1720.9503018554|-1720.9503018554|-1720.9503018554|-1720.9503018554|-1720.9503018554||-1720.9503018554|-1720.9503018554|-1720.9503018554|-1720.9503018554|-1720.9503018554|-1720.9503018554|-1720.9503018554|-1789.9447798393||||||||1447.0058001786|1300.5620001984|-1546.3123454341|-1546.3123454341|-1550.6038116508|-1550.6038116508|-1550.6038116508|-1550.6038116508|-1550.6038116508|-1550.6038116508|-1550.6038116508|-1550.6038116508|-1550.6038116508|-1550.6038116508|-1550.6038116508|-1550.6038116508
06430|101332|/equities/bank-panin-sya|JKSE|51.435714161174|51.435714161174|51.435714161174|||51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174||51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|||51.435714161174|51.435714161174|||51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|51.435714161174|49.221156487801|49.221156487801|49.221156487801|49.221156487801|49.221156487801|49.221156487801|49.221156487801|49.221156487801|49.221156487801|49.221156487801|49.221156487801|49.221156487801|48.634618319779|-56.77408749924|-56.77408749924|-56.77408749924|-56.77408749924|-56.77408749924|-56.77408749924|-56.77408749924|-56.77408749924|-56.77408749924|-56.77408749924|-56.77408749924|-56.77408749924|-56.77408749924|-56.77408749924|-56.77408749924|-56.77408749924|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912||50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|50.405415471912|49.222792142541|49.222792142541|49.222792142541|-53.508898589456|-53.508898589456|-53.509887321618|-53.510985912909||-54.512206569899|50.653103811224|-50.008513813304|49.991486186696|49.99054020744|49.989489119378|49.988321243753|49.98702360417|49.985581782411|49.983979758235|49.982199731372|49.980221923747|49.978024359719|49.97558262191|49.9728695799|49.969855088777|49.966505654197|49.962784060219|49.958648955799|49.954054395332|49.948949328147|49.943277031274|49.936974479193|49.929971643548|49.922190715053|49.913545238948|49.903939154387|49.893265727097|49.881406363441|49.868229292712|49.853588103013|49.837320114459|49.819244571621|49.799160635135|49.77684515015||49.752050166833|49.72450018537|49.693889094856|49.659876772062|49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|||49.64936832761|49.64936832761|49.64936832761|49.64936832761|||49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|||49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761|49.64936832761||49.64936832761|-50.013125521469|-50.013125521469|-50.013125521469|-50.013125521469|-50.014583912743|-50.016204347492|-50.018004830547||-50.020005367275|-50.022228185861|-50.02469798429|-50.027442204766|-50.030491338629|-50.033879265144|-50.037643627937|-50.041826253264||||||||-50.046473614737|-50.051637349708|-50.057374833009|-50.063749814455|-50.070833127172|-50.078703474635|-50.08744830515|-50.0971647835|-50.107960870556|-50.11995652284|-50.133285025378|-50.148094472642|-50.164549414046|-50.182832682274|-50.203147424749|-50.225719360832
06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP|-847.43366880932|-847.43366880932|-847.43366880932|||-847.43366880932|-847.43366880932|-847.43366880932|-847.43366880932|-847.43366880932|-847.43366880932|-847.43366880932|-847.43366880932|-847.43366880932|-847.43366880932|-847.43366880932|-847.43366880932|809.19943209072|809.19943209072|809.19943209072|809.19943209072|809.19943209072|809.19943209072|809.19943209072|809.19943209072||799.94381343413|793.2709038157|785.02322646189|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|||780.66208542642|780.66208542642|||780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|780.66208542642|778.79120602935|771.71245114373|768.50302610336|768.50302610336|766.67002900374|765.74447667082|764.7160851898|751.07342798867|746.47047554296|744.41163949218|744.06848832465|-782.60048718074|-782.60048718074|-782.60048718074|-782.60048718074|-782.60048718074|-782.88943020082|-783.21047800091|-787.5974665124|-787.5974665124|-787.5974665124|-787.5974665124|-787.5974665124|-790.28314029434|-790.28314029434|-790.28314029434|-790.28314029434|-790.28314029434|-792.07795098066|-792.07795098066|-793.56200101723|-793.56200101723|-793.56200101723|-793.56200101723|-793.56200101723|-797.84666779692|-799.78936298521|-799.78936298521|-799.78936298521|-799.78936298521|-799.78936298521|-799.78936298521|-799.78936298521|-799.78936298521|-809.76136426562||-809.76136426562|-809.76136426562|-809.76136426562|-809.76136426562|-809.91039777181|-809.91039777181|-809.91039777181|-809.91039777181|-809.91039777181|-809.91039777181|-809.91039777181|-809.91039777181|-809.91039777181||-809.91039777181|-809.91039777181|-809.91039777181|-809.91039777181|-809.91039777181|-810.45599752424|-815.815801744|-815.815801744|-815.815801744|-815.815801744|-822.57311304889|-830.91457005432|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-835.69813295319|-837.72014772577|-839.91387342003|-839.91387342003|-839.91387342003|-839.91387342003|-839.91387342003||-839.91387342003|-839.91387342003|-839.91387342003|-839.91387342003|-854.62652602225|-866.80725113584|-874.78583459537|-875.87314955041|-877.08127727824|-883.42364142026|-884.91515713363|-885.7299143654|-885.7299143654|||-885.7299143654|-885.7299143654|-885.7299143654|-894.97768262823|||-902.75298069803|-909.71283992552|-909.71283992552|-909.71283992552|-909.71283992552|-909.71283992552|-909.71283992552|-909.71283992552|-909.71283992552|-909.71283992552|-909.71283992552|||-909.71283992552|-919.68093325058|-926.95176944516|-926.95176944516|-932.16863271685|-945.46514746316||-946.90571940351|-961.83968822613|-972.32187580681|874.0868046591|861.76311628789|835.01457365321|819.18285961468|809.92539957187||801.02822174652|797.5657058599|797.5657058599|774.79522873322|744.96410393609|744.96410393609|744.96410393609|744.96410393609||||||||744.96410393609|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387|-824.32599878387
06432|101335|/equities/bank-pundi|JKSE|-33.238295490814|-34.098106100904|-34.164562334338|||-34.238402593709|-34.320447326343|-34.495812518989|-34.495812518989|-34.495812518989|-34.757468133262|-34.757468133262|-34.757468133262|-34.757468133262|-34.757468133262|-34.757468133262|-34.757468133262|-34.757468133262|-36.440285505161|-36.440285505161|-36.440285505161|-38.495208225645|34.511993203505|34.35431259692|34.35431259692||33.504791774355|29.804064038943|29.804064038943|29.804064038943|29.804064038943|29.804064038943|-31.308554130394|-31.308554130394|-31.308554130394|-32.065060144882|||-32.236708017671|-32.236708017671|||-32.236708017671|-32.554112716|-32.554112716|-32.554112716|-32.554112716|-32.554112716|-32.905837043812|-32.905837043812|-32.905837043812|-32.905837043812|-32.905837043812|-33.941477426353|31.202670316282|29.058522573647|27.787247304052|-29.2441391308|-29.2441391308|-29.604599034223|-29.701096068892|-29.701096068892|-29.701096068892|-29.847032183818|-29.847032183818|-29.851440640515|-29.851440640515|-29.851440640515|-29.851440640515|-29.851440640515|-30.279378489461|-31.032642766068|28.141093599358|28.141093599358|28.141093599358|26.212326221509|-27.353089914899|-27.353089914899|-27.353089914899|-27.353089914899|-27.353089914899|-27.353089914899|-27.353089914899|-27.353089914899|-27.353089914899|-28.224017197411|-28.224017197411|-28.224017197411|-28.224017197411|-28.224017197411|-28.971130219346|-29.412366910384|-29.680407678205|-30.274665021255|-30.274665021255|-30.274665021255|-30.274665021255|-30.274665021255|-30.274665021255|-30.274665021255|-30.909325816516|-30.909325816516|-30.909325816516|-30.909325816516|-30.909325816516|-30.909325816516|-31.732584240574|-32.925093600638|-32.944560000787|-32.944560000787|-33.271733334208|-34.301925926898|31.331193414558|28.034659349509|25.70517705501|-28.401015981469|-28.401015981469|-28.816806349759|-28.816806349759|-28.816806349759||-28.816806349759|-28.816806349759|-30.57422927751|-32.804699197233|-35.505801478065|31.494198521935|29.104665024372|26.394072249302|24.493413610336|-26.356251165469|-26.356251165469|-26.356251165469|-26.356251165469||24.412035598186|24.412035598186|22.735595109096|-24.474573939388|-24.474573939388|-24.487128320232|-24.487128320232|-24.652364800258|-25.059153923449|-25.059153923449|-25.059153923449|-25.059153923449|-25.059153923449|-25.399059914944|-25.554511016604|-25.665616547179|-25.665616547179|-25.665616547179|-25.665616547179|-25.834958919645|-25.834958919645|-25.834958919645|-25.834958919645|-26.395011011907|-26.395011011907|-26.772234457675|-26.969149397416|-27.187943774907|-27.201165154206|-27.201165154206|-27.667961282452|-28.425572222915|-28.425572222915|-28.425572222915|-28.425572222915||-28.425572222915|-28.425572222915|-28.425572222915|-28.425572222915|-28.917302469905|-29.027533913463|-29.027533913463|-29.475037681626|-30.250041868473|-30.524743047498|-30.524743047498|-32.027492274997|29.16976262346|||29.16976262346|27.244180692733|26.82686743637|-27.285448199405|||-27.285448199405|-27.285448199405|-27.285448199405|-27.333886665932|-27.333886665932|-27.704318517703|-27.764317204241|-27.764317204241|-27.764317204241|-27.764317204241|-27.925082968199|||-27.925082968199|-28.361203297999|-29.081732466665|-29.081732466665|-29.535258296295|26.94412556013||26.94412556013|26.278045359137|26.278045359137|26.278045359137|26.278045359137|24.380302912515|24.380302912515|22.200336569461||-23.190175454908|-23.190175454908|-23.190175454908|-23.190175454908|-23.190175454908|-23.190175454908|-23.190175454908|-23.933528283231||||||||-24.590882919115|-24.590882919115|-24.590882919115|-24.590882919115|-24.752925814973|-24.752925814973|-24.752925814973|-24.766491921917|-24.766491921917|-24.766491921917|-24.766491921917|-24.766491921917|-24.867655543561|-24.867655543561|-24.867655543561|-24.867655543561
06433|101333|/equities/bank-pembangun|JKSE|547.11599645237|544.29555161374|543.89843479269|||543.89843479269|543.89843479269|543.89843479269|543.89843479269|543.89843479269|543.89843479269|543.89843479269|543.89843479269|543.89843479269|543.89843479269|543.89843479269|543.89843479269|543.89843479269|543.89843479269|543.89843479269|543.89843479269|543.89843479269|543.89843479269|543.89843479269|543.89843479269||540.16492754744|534.90547505271|534.82157413915|534.82157413915|534.28589399895|534.28589399895|527.26210444327|524.45789382586|521.82134110635|521.82134110635|||521.82134110635|521.82134110635|||521.82134110635|521.82134110635|521.82134110635|521.82134110635|521.82134110635|521.82134110635|521.82134110635|521.82134110635|521.82134110635|521.82134110635|521.82134110635|521.82134110635|521.82134110635|521.82134110635|521.82134110635|521.82134110635|521.82134110635|521.82134110635|521.82134110635|521.82134110635|521.82134110635|521.82134110635|521.82134110635|521.82134110635|521.82134110635|521.82134110635|521.82134110635|521.82134110635|519.71791526501|519.71791526501|519.71791526501|519.71791526501|519.71791526501|519.71791526501|518.29768362778|516.63294275035|516.63294275035|512.36993638928|512.0777070992|511.753007888|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751||501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|501.35760558751|499.00845065279|494.62325629288|494.62325629288|494.62325629288|494.62325629288||494.62325629288|494.62325629288|494.62325629288|493.25165391004|493.25165391004|493.25165391004|493.25165391004|493.25165391004|493.25165391004|493.25165391004|493.25165391004|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733||-507.93039613733|-507.93039613733|-507.93039613733|-507.93039613733|-514.47821793036|-519.9757977004|-522.63977522267|-527.15530580296|-528.61700644774|-533.24111827526|-538.71235363918|-543.29150404354|-547.93500449282|||-553.81667165869|-557.4074129541|526.78097166161|526.78097166161|||525.86774629068|524.13956967171|524.13956967171|524.13956967171|522.93285519079|515.06221562522|515.06221562522|515.06221562522|505.34690625025|495.66322916694|484.34803240771|||483.93605293478|483.93605293478|483.93605293478|483.93605293478|483.93605293478|483.93605293478||481.3178365942|480.90870732689|475.70359602068|475.70359602068|475.70359602068|475.70359602068|475.70359602068|475.70359602068||475.70359602068|475.70359602068|475.70359602068|463.00399557854|453.89435143446|453.89435143446|453.89435143446|453.89435143446||||||||453.89435143446|-496.76348114641|-496.76348114641|-496.76348114641|-496.76348114641|-496.76348114641|-496.76348114641|-496.76348114641|-503.40386794046|-504.00429771162|-506.44921967958|-509.16579964398|-511.34522286605|-511.34522286605|-511.34522286605|-511.34522286605
06434|101334|/equities/bank-permata-t|JKSE|-4483.8177355016|-4540.9085950017|-4543.2317722241|||-4589.1931031881|-4589.1931031881|-4589.1931031881|-4625.4235841829|-4625.4235841829|-4693.8039824254|-4767.8444227474|-4767.8444227474|-4772.6049141638|-4881.7832379598|-4922.3249851355|-4922.3249851355|-5228.1388723728|4610.8652724431|4610.8652724431|4610.8652724431|4610.8652724431|4610.8652724431|4610.8652724431|4610.8652724431||4546.7947471591|4533.6725707257|4533.6725707257|4533.6725707257|4533.6725707257|4533.6725707257|4533.6725707257|4527.6917452508|4480.2275148619|4480.2275148619|||4480.2275148619|4480.2275148619|||4480.2275148619|4461.2685368666|4461.2685368666|4298.6317076295|-4926.1954226796|-4926.1954226796|-4975.7726918662|-5104.6576442793|-5104.6576442793|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4688.6993487358|4638.8197973271|4638.8197973271|4638.8197973271|4638.8197973271|4638.8197973271|4638.8197973271|4638.8197973271|4638.8197973271|4638.8197973271|4638.8197973271|4638.8197973271|4638.8197973271|4638.8197973271|4638.8197973271|4638.8197973271|4638.8197973271|4473.2343176878||4473.2343176878|4419.8824659641|4419.8824659641|4419.8824659641|4107.091628849|3775.1018098322|3456.2242331469|3424.6935923854|3367.9928804283|3162.7698671425|2993.0776301584|2927.7501606893|2927.7501606893|2880.3431559524|2880.3431559524|2880.3431559524||2858.246712487|2858.246712487|2858.246712487|2858.246712487|2858.246712487|2858.246712487|2858.246712487|2858.246712487|2858.246712487|2858.246712487|2858.246712487|2858.246712487|2858.246712487||2858.246712487|2858.246712487|2858.246712487|2858.246712487|2858.246712487|2858.246712487|2858.246712487|2858.246712487|2858.246712487|2858.246712487|2858.246712487|2858.246712487|2842.4963472078|2788.3292746753|-3140.2420406493|-3140.2420406493|-3140.2420406493|-3140.2420406493|-3140.2420406493|-3140.2420406493|-3184.7133784992|-3196.3481983325|-3225.5533312747|-3225.5533312747|-3262.5218097267|-3262.5218097267|-3262.5218097267|-3262.5218097267|-3262.5218097267|-3262.5218097267|-3262.5218097267|-3326.1353441408|-3365.1670915319|2682.4480351458|2682.4480351458||2682.4480351458|2453.831150162|2292.5901668467|2257.3224076075|2214.8026751194|2188.5835495301|2188.5835495301|2175.0928328112|2171.2874479151|2171.2874479151|2163.6527199057|2144.6141332285|2124.0157035873|||2117.7952262081|2114.0477460876|2114.0477460876|2114.0477460876|||2114.0477460876|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|||2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863||2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863||2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863||||||||2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2059.9596785863|2006.8020723287|2006.8020723287|1975.8911914764|1938.9397425634
06435|101218|/equities/bank-qnb-kesaw|JKSE|61.189747477102|61.189747477102|61.189747477102|||61.189747477102|61.189747477102|61.189747477102|61.189747477102|61.189747477102|61.189747477102|61.189747477102|61.189747477102|61.189747477102|61.189747477102|61.189747477102|61.189747477102|61.189747477102|61.189747477102|61.189747477102|61.189747477102|61.189747477102|61.189747477102|61.189747477102|61.189747477102||61.189747477102|61.189747477102|61.189747477102|61.189747477102|61.189747477102|61.189747477102|61.189747477102|61.189747477102|60.228663740125|60.228663740125|||60.228663740125|60.228663740125|||60.228663740125|60.228663740125|60.228663740125|60.228663740125|60.228663740125|60.228663740125|60.228663740125|60.228663740125|60.228663740125|60.228663740125|60.228663740125|60.228663740125|60.228663740125|60.228663740125|60.228663740125|60.228663740125|60.228663740125|60.228663740125|60.228663740125|60.228663740125|60.228663740125|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|59.230696591431|58.661877314426|58.661877314426|58.661877314426|58.661877314426|58.661877314426|58.661877314426|58.661877314426|58.661877314426||58.661877314426|58.661877314426|58.661877314426|58.661877314426|58.661877314426|58.661877314426|58.661877314426|58.661877314426|57.62430812714|54.4714534746|54.304632350346|54.304632350346|54.304632350346||54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|54.304632350346|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875||53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|||53.726353659875|53.726353659875|53.726353659875|53.726353659875|||53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|53.726353659875|52.724764236674|52.724764236674|||52.724764236674|52.724764236674|52.724764236674|52.724764236674|52.724764236674|52.724764236674||52.724764236674|52.724764236674|52.724764236674|51.138626929637|50.265141032931|-56.364881617974|-56.364881617974|-56.364881617974||-56.364881617974|-56.364881617974|-56.364881617974|-56.364881617974|-56.364881617974|-56.726175058949|-56.726175058949|-56.726175058949||||||||-57.310253853154|-57.310253853154|-57.310253853154|-58.216362781671|-58.216362781671|-58.853534298359|-58.853534298359|-58.973499133777|-58.973499133777|-59.359443481975|-60.090457451268|-60.090457451268|-60.090457451268|-61.748773201893|-61.748773201893|-61.748773201893
06436|101356|/equities/bri-agroniaga|JKSE|-237.7982891596|-240.55365462178|-240.93304309081|||-240.93304309081|-240.93304309081|-240.93304309081|-240.93304309081|-240.93304309081|-240.93304309081|-240.93304309081|-240.93304309081|-240.93304309081|-240.93304309081|-240.93304309081|-240.93304309081|-250.48115898979|222.26305973076|222.26305973076|222.26305973076|222.26305973076|222.26305973076|222.26305973076|222.26305973076||222.26305973076|222.26305973076|222.26305973076|222.26305973076|222.26305973076|222.26305973076|222.26305973076|222.26305973076|222.26305973076|222.26305973076|||222.26305973076|222.26305973076|||222.26305973076|222.26305973076|222.26305973076|222.26305973076|222.26305973076|222.26305973076|222.26305973076|215.73673303418|-244.23136216946|-244.23136216946|-244.23136216946|-244.23136216946|-244.23136216946|-244.23136216946|-244.23136216946|-244.23136216946|-244.23136216946|-244.23136216946|-244.23136216946|-244.23136216946|-244.23136216946|-244.36818018828|-244.52020020921|-245.68911134356|-247.82606338711|-247.82606338711|-248.38766649274|-248.38766649274|-248.38766649274|-248.38766649274|-248.38766649274|-248.38766649274|-248.38766649274|-248.38766649274|-248.38766649274|-248.38766649274|-248.38766649274|-248.38766649274|-248.38766649274|-248.38766649274|-248.38766649274|-248.38766649274|-248.38766649274|-248.38766649274|-248.38766649274|-248.38766649274|-248.38766649274|-248.38766649274|-248.38766649274|-254.00946480585|-254.00946480585|-257.84896518412|224.26754955169|224.26754955169|224.26754955169|224.26754955169|224.26754955169|224.26754955169|224.26754955169|224.26754955169|216.9003939427|216.9003939427|216.9003939427|216.9003939427|216.9003939427|216.9003939427|216.9003939427|216.9003939427|216.9003939427|216.9003939427|216.9003939427|216.9003939427|216.9003939427|214.19412671774|214.19412671774|214.19412671774|214.19412671774|214.19412671774||214.19412671774|214.19412671774|214.19412671774|214.19412671774|214.19412671774|214.19412671774|214.19412671774|214.19412671774|214.19412671774|214.19412671774|214.19412671774|214.19412671774|214.19412671774||214.19412671774|214.19412671774|214.19412671774|201.99347413082|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.18408288144|-220.39971528974|-220.39971528974|-220.39971528974|-220.39971528974|-220.39971528974|-223.23177603861|-223.23177603861||-223.23177603861|-223.23177603861|-223.23177603861|-223.23177603861|-231.14641782068|-234.44919649547|205.29061853484|205.29061853484|205.29061853484|205.29061853484|205.29061853484|205.29061853484|205.29061853484|||205.29061853484|205.29061853484|205.29061853484|205.29061853484|||205.29061853484|205.29061853484|205.29061853484|205.29061853484|205.29061853484|205.12150363487|205.12150363487|205.12150363487|205.12150363487|201.91278181652|199.01079072722|||199.01079072722|199.01079072722|199.01079072722|199.01079072722|195.45643414136|192.50714904595||189.85205630446|189.85205630446|189.85205630446|178.94672922718|176.7185880302|176.40954225578|170.95504695087|166.56116327874||-193.76986473896|-193.76986473896|-193.76986473896|-193.76986473896|-193.76986473896|-193.76986473896|-193.76986473896|-193.76986473896||||||||-195.12157405725|-195.12157405725|-195.12157405725|-195.12157405725|-200.3017489525|-204.56204111187|-204.56204111187|-204.56204111187|-204.56204111187|-204.56204111187|-204.56204111187|-204.56204111187|-204.56204111187|-204.56204111187|-204.56204111187|-204.56204111187
06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM|-3924.0835256926|-3924.0835256926|-3924.0835256926|||-3924.0835256926|-3924.0835256926|-3924.0835256926|-3924.0835256926|-3924.0835256926|-3924.0835256926|-3924.0835256926|-3924.0835256926|-3924.0835256926|-3924.0835256926|-3924.0835256926|-3924.0835256926|-3928.981695214|3637.5292047387|3637.5292047387|3637.5292047387|3637.5292047387|3637.5292047387|3637.5292047387|3637.5292047387||3581.8237318834|-3802.5077320229|-3802.5077320229|-3802.5077320229|-3802.5077320229|-3802.5077320229|-3802.5077320229|-3802.5077320229|-3802.5077320229|-3802.5077320229|||-3802.5077320229|-3802.5077320229|||-3802.5077320229|-3802.5077320229|-3802.5077320229|-3802.5077320229|-3802.5077320229|-3802.5077320229|-3802.5077320229|-3802.5077320229|-3802.5077320229|-3833.8974800254|-3840.4416444727|-3859.9351605252|-3863.816845028|-3874.7964944756|-3875.3294383062|-3894.8104870069|-3921.6796135888|-3921.6796135888|-3943.5329039875|-3995.5921155417|-4031.213461713|3802.0279504451|3802.0279504451|3802.0279504451|3802.0279504451|3762.8088338279|3723.1209264754|3722.4754100966|3722.4754100966|3722.4754100966|3722.4754100966|3722.4754100966|3722.4754100966|3722.4754100966|3709.3345680484|3709.3345680484|3709.3345680484|3709.3345680484|3627.0384089427|3582.2648988252|3520.6483749813|-3861.9919473974|-3861.9919473974|-3861.9919473974|-3861.9919473974|-3861.9919473974|-3861.9919473974|-3861.9919473974|-3861.9919473974|-3866.9036387622|-3866.9036387622|-3958.7818208469|-3964.8957151635|-3964.8957151635|-3964.8957151635|-3964.8957151635|-3964.8957151635|-3973.2174612928|-3996.3527347697|-4039.2808164108|-4158.089796012|-4213.43310668|3948.7410449218|3948.7410449218|3948.7410449218|3948.7410449218|3948.7410449218|3948.7410449218|3948.7410449218|3948.7410449218|3866.378938802|3862.1962207432|3862.1962207432|3841.3291341591|-4135.3098296857|-4135.3098296857|-4135.3098296857|-4222.0313293802||3955.4742173784|3955.4742173784|3955.4742173784|3955.4742173784|3955.4742173784|3955.4742173784|3955.4742173784|3955.4742173784|3955.4742173784|3874.4157970871|3863.7953300968|3851.4613581574|3851.4613581574||3851.4613581574|3809.4015090638|3775.446121182|3696.736292826|3696.736292826|3696.736292826|3696.736292826|3696.736292826|3696.736292826|3696.736292826|3696.736292826|3696.736292826|3696.736292826|3696.736292826|3696.736292826|3655.2625475844|3644.4996206006|-3912.395009906|-3912.395009906|-3912.395009906|-3912.395009906|-3912.395009906|-3912.395009906|-3912.395009906|-3912.395009906|-3912.395009906|-3912.395009906|-3912.395009906|-3922.1055665622|-3932.895073958|-3949.8834155089|-3964.300512974|-3964.300512974|-4000.3524529985|-4000.3524529985||-4000.3524529985|-4000.3524529985|-4000.3524529985|-4000.3524529985|-4074.8360588872|-4143.1511765413|-4197.9457517126|-4270.2416687809|-4270.2416687809|-4315.2685208677|-4383.631689853|-4424.0352109478|-4441.7101369726|||-4441.7101369726|-4510.2334855251|4083.513737277|4083.513737277|||4083.513737277|4053.2698728079|4053.2698728079|4053.2698728079|3958.6331920088|3931.8146577875|3898.5366145525|3898.5366145525|3896.7073495028|3889.6748327809|3717.9720364232|||3611.9643846683|3611.9643846683|3611.9643846683|3581.5609687263|3581.5609687263|3562.2899652514||3528.5968867209|3528.5968867209|3528.5968867209|3528.5968867209|3528.5968867209|3528.5968867209|3528.5968867209|3528.5968867209||3528.5968867209|3528.5968867209|3528.5968867209|3528.5968867209|3528.5968867209|3528.5968867209|3528.5968867209|3528.5968867209||||||||3528.5968867209|3481.0244994638|3481.0244994638|3481.0244994638|3481.0244994638|3481.0244994638|3481.0244994638|3481.0244994638|3481.0244994638|3481.0244994638|3481.0244994638|3481.0244994638|3481.0244994638|3481.0244994638|3481.0244994638|3481.0244994638
06438|101337|/equities/bank-sinarmas|JKSE|-1315.7195043765|-1351.6327826405|-1359.8697584895|||-1361.6736457043|-1361.6736457043|-1361.6736457043|-1361.6736457043|-1361.6736457043|-1361.6736457043|-1361.6736457043|-1361.6736457043|-1361.6736457043|-1361.6736457043|-1361.6736457043|-1361.6736457043|-1456.0262730047|-1484.1065098824|-1484.1065098824|-1497.8961220915|-1529.6068023239|-1603.4520025822|-1632.7244473135|-1671.9160525706||-1672.1185834205|-1672.1185834205|-1691.2428704672|-1734.7143005191|1388.2539499764|1388.2539499764|1153.0599444183|857.84438268697|824.86337628538|824.86337628538|||824.86337628538|824.86337628538|||824.86337628538|824.86337628538|824.86337628538|824.86337628538|824.86337628538|824.86337628538|824.86337628538|824.86337628538|824.86337628538|824.86337628538|824.86337628538|824.86337628538|824.86337628538|824.86337628538|819.76800587844|819.76800587844|819.76800587844|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|819.49778949713|815.27532166348|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989||814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989||814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989||814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|||814.91795740989|814.91795740989|814.91795740989|814.91795740989|||814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|||814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989||814.91795740989|814.91795740989|814.91795740989|814.91795740989|814.91795740989|-880.5666706144|-880.5666706144|-880.5666706144||811.6927191127|811.6927191127|811.6927191127|811.6927191127|811.6927191127|811.6927191127|811.6927191127|811.6927191127||||||||811.6927191127|811.6927191127|811.6927191127|811.6927191127|811.6927191127|811.6927191127|809.43976662341|809.43976662341|809.43976662341|809.43976662341|809.43976662341|809.43976662341|809.43976662341|807.91946496717|807.91946496717|796.50551230515
06439|101339|/equities/bank-tab-pensi|JKSE|2038.2318755925|2038.2318755925|2038.2318755925|||2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925||2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|||2038.2318755925|2038.2318755925|||2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925||2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2038.2318755925|2006.9243062138|1983.8047846821|1976.1133714069|1976.1133714069||1976.1133714069|1976.1133714069|1976.1133714069|1959.2196014779|1959.2196014779|1959.2196014779|1959.2196014779|1959.2196014779|1959.2196014779|1959.2196014779|1959.2196014779|1959.2196014779|1959.2196014779|1959.2196014779|1959.2196014779|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231|1953.9095898231||-2125.4693037295|-2125.4693037295|-2125.4693037295|-2125.4693037295|-2134.4103374772|-2142.6781527525|-2152.9757252805|-2194.9730280895|-2212.7478089883|-2226.942009987|-2246.237325085|-2246.237325085|-2246.237325085|||-2264.7081389834|-2279.6757099815|-2293.5285666461|-2324.1084692061|||-2324.1084692061|-2324.1084692061|-2324.1084692061|-2366.7871880068|-2376.985764452|-2391.0952938356|-2402.8836598173|-2413.8498061258|-2413.8498061258|-2413.8498061258|-2413.8498061258|||-2413.8498061258|-2413.8498061258|-2437.6108956953|-2447.900995217|-2454.8899946856|2217.3388275918||2217.3388275918|2217.3388275918|2080.9320306575|1975.4800340639|-2081.3195118315|-2081.3195118315|-2081.3195118315|-2081.3195118315||-2081.3195118315|-2081.3195118315|-2081.3195118315|-2081.3195118315|-2081.3195118315|-2081.3195118315|-2081.3195118315|-2081.3195118315||||||||-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325|-2134.157667325
06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP|1231.3855707854|1231.3855707854|1231.3855707854|||1222.650634206|1209.6118157845|1173.7353508716|1162.8054518033|1162.8054518033|1162.8054518033|1162.8054518033|1162.8054518033|1162.8054518033|1162.8054518033|1162.8054518033|1162.8054518033|1162.8054518033|1162.8054518033|1141.4066554229|1141.4066554229|1141.4066554229|1137.539080769|1137.539080769|1133.597630579||1133.597630579|1108.7195895323|1098.5486029099|1098.5486029099|1098.5486029099|1098.5486029099|1098.5486029099|1083.1095587888|1079.2047207586|1079.2047207586|||1079.2047207586|1079.2047207586|||1079.2047207586|1079.2047207586|1079.2047207586|1079.2047207586|1076.6163563984|1058.4152548129|1058.4152548129|1038.7947275699|-1165.2280804779|-1189.1423116422|-1194.6025684913|-1209.5584094348|-1224.7871215942|-1233.0968017713|-1240.940890857|-1245.48987873|-1256.9331985889|-1258.1274056653|-1258.1274056653|-1267.3637840726|-1271.2375378584|-1275.2538242228|-1275.2538242228|-1275.2538242228|-1290.1452968425|-1290.1452968425|-1290.1452968425|-1290.1452968425|-1290.1452968425|-1290.1452968425|-1290.1452968425|-1290.1452968425|-1290.1452968425|-1290.1452968425|-1290.1452968425|-1290.1452968425|-1290.1452968425|-1290.1452968425|-1290.1452968425|-1290.1452968425|-1290.1452968425|-1290.1452968425|-1290.1452968425|-1290.1452968425|-1290.1452968425|-1290.1452968425|-1290.1452968425|-1290.1452968425|-1290.1452968425|-1290.1452968425|-1290.1452968425|-1293.4947742694|-1307.2164158549|-1332.0081150273|-1332.0081150273|-1332.0081150273|-1338.3423500303|-1350.9359444782|-1380.4843827535|1227.6625751581|1227.6625751581|1227.6625751581|1227.6625751581|1227.6625751581|1227.6625751581|1227.6625751581|1227.6625751581|1227.6625751581|1227.6625751581|1227.6625751581|1227.6625751581|1227.6625751581|1227.6625751581|1218.2361946201|-1392.6458235664|-1392.6458235664|-1392.6458235664|-1405.0925054893||1192.29812889|1192.29812889|1192.29812889|1192.29812889|1192.29812889|1192.29812889|1192.29812889|1192.29812889|1192.29812889|1192.29812889|1192.29812889|1192.29812889|1192.29812889||1192.29812889|1192.29812889|1136.4423654334|1109.6581838148|-1205.3911310928|-1205.3911310928|-1214.4473115269|-1214.4473115269|-1214.4473115269|-1214.4473115269|-1234.6636794743|-1240.7374216381|1132.2994695433|1132.2994695433|1132.2994695433|1132.2994695433|1132.2994695433|1132.2994695433|1132.2994695433|1132.2994695433|1132.2994695433|1132.2994695433|1132.2994695433|1070.0549661593|1069.5055179547|1065.498122423|-1188.8530438123|-1188.8530438123|-1188.8530438123|-1196.7811597915|-1206.1457331016|-1208.2493687536|-1208.2493687536|-1208.2493687536|-1208.2493687536||-1208.2493687536|-1208.2493687536|-1208.2493687536|-1208.2493687536|-1254.7215208374|-1278.4591081197|-1278.4591081197|-1278.4591081197|-1278.4591081197|-1287.4545645775|-1293.8384050861|-1297.4943828342|-1297.4943828342|||-1297.4943828342|1155.0807751207|1155.0807751207|1155.0807751207|||1155.0807751207|1155.0807751207|1155.0807751207|1155.0807751207|1155.0807751207|1124.2564168007|1116.6737964453|1110.1931071614|1100.5161816808|1100.5161816808|1043.9068685342|||1013.5076317046|988.06403522738|938.40448358598|934.70826531521|934.70826531521|934.70826531521||934.70826531521|934.70826531521|924.39807257245|897.10896952495|876.23218836106|846.36909817895|802.79368748827|802.79368748827||802.79368748827|793.10409720919|766.9495027274|766.9495027274|758.23155807447|758.23155807447|758.23155807447|758.23155807447||||||||758.23155807447|753.86839786053|-891.55136066602|-891.55136066602|-895.33484518446|-909.52460781049|-909.52460781049|-909.52460781049|-909.52460781049|-916.69400867832|-940.21556519814|-942.73526567671|-942.73526567671|-954.42807297412|-968.25341441569|-969.39679658537
06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP|-1298.4339180203|-1298.4339180203|-1298.4339180203|||-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203||-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|||-1298.4339180203|-1298.4339180203|||-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1298.4339180203|-1323.5376866892|-1375.5974296547|-1395.9415885052|-1397.4350983392|-1404.9278870435|-1412.9754300483|-1416.4614952652|-1416.4614952652|-1416.4614952652|-1445.045055883|-1445.045055883|-1457.2722843144|-1457.5247603493|-1466.1386226104|-1474.6155834696|-1474.6155834696|-1483.7395371885|-1484.7105968761|-1486.7636686612|-1486.7636686612|-1486.7636686612|-1486.7636686612|-1486.7636686612|-1486.7636686612|-1486.7636686612|-1486.7636686612|-1486.7636686612|-1486.7636686612|-1486.7636686612|-1486.7636686612|-1486.7636686612|-1486.7636686612|-1486.7636686612|-1486.7636686612|-1486.7636686612|-1486.7636686612|-1486.7636686612|-1486.7636686612|-1486.7636686612|-1486.7636686612|-1486.7636686612|-1502.9120809953|-1502.9120809953|-1502.9120809953|-1502.9120809953|-1502.9120809953|-1502.9120809953|-1502.9120809953|-1502.9120809953|-1502.9120809953|-1502.9120809953|-1502.9120809953|-1533.7912011058|-1542.2152287115|-1542.2152287115|-1542.2152287115|-1542.2152287115|-1542.2152287115|-1542.2152287115|-1542.2152287115|-1542.2152287115|-1542.2152287115|-1542.2152287115|-1542.2152287115|-1542.2152287115|-1542.2152287115|-1542.2152287115|-1542.2152287115||1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354||1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1359.4367749354|1356.0408610393|1328.1939108907|1328.1939108907|1328.1939108907|1299.1282850503|1299.1282850503|1241.2536500559|1236.9485000621|1229.1094445134|1197.5506783449|1197.5506783449|1197.5506783449|1183.9451981609|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822||1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|||1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|||1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1173.3911291822|1146.5456990913|1144.5654308523|1144.5654308523|1144.5654308523|1107.1816609771|||1107.1816609771|1107.1816609771|1084.6462899745|1081.2736555272|1071.1373950303|1044.5832037411||1044.5832037411|1004.8146708234|985.90518980378|909.33909978198|874.07347623156|874.07347623156|874.07347623156|874.07347623156||874.07347623156|874.07347623156|853.41497359062|817.82263429171|-948.45962913746|-948.45962913746|-948.45962913746|-948.45962913746||||||||-970.68568684264|-970.68568684264|-970.68568684264|-970.68568684264|-986.12930474416|-986.12930474416|-986.12930474416|-986.12930474416|-1001.8103386046|-1003.8794517714|-1003.8794517714|-1003.8794517714|-1003.8794517714|-1003.8794517714|-1003.8794517714|-1003.8794517714
06442|101340|/equities/bank-victoria|JKSE|-143.30548009726|-143.30548009726|-143.30548009726|||-146.67275566362|-149.31864934846|-149.31864934846|-149.31864934846|-149.31864934846|-149.31864934846|-149.31864934846|-149.31864934846|-149.31864934846|-149.31864934846|-149.31864934846|-149.31864934846|-149.31864934846|-156.68738816496|-159.37487573884|-163.86097304316|131.51965691889|131.51965691889|131.51965691889|131.51965691889||131.51965691889|131.51965691889|131.51965691889|131.51965691889|131.51965691889|131.51965691889|131.51965691889|131.51965691889|108.6329521321|104.98105792455|||103.42465194864|103.42465194864|||103.42465194864|103.42465194864|103.42465194864|103.42465194864|103.42465194864|103.42465194864|99.471835498487|98.825310433276|98.825310433276|98.825310433276|98.825310433276|98.825310433276|98.825310433276|98.825310433276|98.825310433276|98.825310433276|98.825310433276|98.825310433276|98.825310433276|98.825310433276|98.825310433276|98.825310433276|98.825310433276|98.825310433276|98.825310433276|98.825310433276|98.825310433276|98.825310433276|-112.28524681931|-112.28524681931|-112.28524681931|-112.28524681931|-112.28524681931|-112.28524681931|-112.28524681931|-112.28524681931|-112.28524681931|-113.70582979924|-114.02857311281|-114.02857311281|-114.02857311281|-116.28870618098|-116.28870618098|-116.28870618098|-116.28870618098|-116.28870618098|-116.64655084071|-116.64655084071|-116.77394537857|-116.91549486508|-118.23943873898|-119.13343788883|-119.13343788883|-119.13343788883|-119.13343788883|-119.13343788883|103.33483524804|103.33483524804|103.33483524804|103.33483524804|103.33483524804|103.33483524804|103.33483524804|103.33483524804|103.33483524804|103.33483524804|103.33483524804|103.33483524804|103.33483524804|103.33483524804|103.33483524804|103.33483524804|103.33483524804|103.33483524804|103.33483524804|103.33483524804|103.33483524804|103.33483524804||103.33483524804|103.33483524804|103.33483524804|103.33483524804|103.33483524804|103.33483524804|103.33483524804|103.33483524804|96.538705831153|87.431895367948|83.733951178095|83.733951178095|83.733951178095||83.733951178095|83.641715972413|83.641715972413|83.641715972413|83.641715972413|83.641715972413|83.641715972413|82.435239969348|81.428044410386|81.420049344874|80.567962154165|80.567962154165|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|78.941848837913|-92.96001845836|-92.96001845836|-92.96001845836|-92.96001845836|-92.96001845836||-92.96001845836|-92.96001845836|-92.96001845836|-92.96001845836|-94.0111316204|-97.901257356|82.226466614356|82.226466614356|82.226466614356|82.226466614356|82.226466614356|82.226466614356|79.473851793729|||-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|||-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|||-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472||-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472||-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472||||||||-88.313448514472|-88.313448514472|-88.313448514472|-88.313448514472|-88.775870866943|-88.775870866943|-88.775870866943|-88.775870866943|-88.775870866943|-88.775870866943|-88.775870866943|-88.775870866943|-88.775870866943|-88.775870866943|-88.775870866943|-88.775870866943
06443|101341|/equities/bank-windu-k-i|JKSE|-82.208866134281|-82.208866134281|-82.208866134281|||-82.208866134281|-82.208866134281|-82.208866134281|-82.208866134281|-82.208866134281|-82.208866134281|-82.208866134281|-82.208866134281|-82.208866134281|-82.208866134281|-82.208866134281|-82.208866134281|-85.454295704757|73.065857859611|73.065857859611|73.065857859611|73.065857859611|73.065857859611|73.065857859611|73.065857859611||73.065857859611|73.065857859611|73.065857859611|73.065857859611|73.065857859611|73.065857859611|73.065857859611|73.065857859611|69.988792984674|69.988792984674|||69.988792984674|69.988792984674|||69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|69.988792984674|68.320881094082|68.050915120048|68.050915120048|68.050915120048|68.050915120048|68.050915120048|68.050915120048|68.050915120048|68.001016800053|67.445574222282|66.550638024757|66.475313631671|66.475313631671|66.475313631671|66.475313631671|66.475313631671||66.475313631671|66.475313631671|66.475313631671|66.475313631671|66.475313631671|66.475313631671|66.475313631671|66.475313631671|66.361459590745|65.012732878606|64.847480976229|64.630289404978|64.630289404978||64.630289404978|-70.304616482627|-70.304616482627|-70.304616482627|-70.304616482627|-70.304616482627|-70.304616482627|-70.304616482627|-70.304616482627|-70.304616482627|-70.304616482627|-70.304616482627|-70.304616482627|-70.304616482627|-70.304616482627|-70.304616482627|-70.474835163738|-70.474835163738|-70.612942611437|-70.612942611437|-70.612942611437|-70.855484705478|-70.855484705478|-71.625632450131|-71.625632450131|-71.625632450131|-71.625632450131|-71.625632450131|-71.700913725609|-71.700913725609|-71.700913725609|-71.700913725609|-71.700913725609|-71.700913725609|-71.700913725609||-71.700913725609|-71.700913725609|-71.700913725609|-71.700913725609|64.098851290027|64.098851290027|64.098851290027|64.098851290027|64.098851290027|64.098851290027|64.098851290027|64.098851290027|64.098851290027|||64.098851290027|64.098851290027|64.098851290027|64.098851290027|||64.098851290027|64.098851290027|64.098851290027|64.098851290027|64.098851290027|64.098851290027|64.098851290027|63.276501433364|-71.41462581001|-71.41462581001|-71.41462581001|||-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001||-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001||-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001|-71.41462581001||||||||-72.744342674911|-72.744342674911|-72.744342674911|-72.938158527679|-73.653509475199|-74.11531378355|-74.11531378355|-74.11531378355|-74.11531378355|-74.11531378355|-74.11531378355|-74.11531378355|-74.572570870611|-74.734395875471|-74.734395875471|-74.734395875471
06444|101321|/equities/bank-hmp-sauda|JKSE|274.68520812603|274.68520812603|274.68520812603|||274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603||274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|||274.68520812603|274.68520812603|||274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|274.68520812603|-299.98314801652|-299.98314801652|-299.98314801652|-299.98314801652|-299.98314801652|-299.98314801652|-300.64794224057|-303.38660248952|-304.20733609947|-307.11926233275|-308.79918036972|-309.77686707746|-313.52985230829|-314.25539145366|-315.57199097108|-315.57199097108|-315.57199097108|-315.57199097108|-315.57199097108|-315.57199097108||293.00392577851|293.00392577851|293.00392577851|293.00392577851|293.00392577851|293.00392577851|293.00392577851|293.00392577851|286.55991753168|-303.78003729359|-303.78003729359|-303.78003729359|-303.78003729359||-305.20004143732|-307.3333793748|-308.91775231456|-308.91775231456|-309.90861368285|-310.56512631428|-311.29458479364|-314.10509421516|-317.00566023906|-317.24420332623|-317.24420332623|-317.24420332623|-317.24420332623|-317.24420332623|-317.24420332623|-317.24420332623|-317.24420332623|-317.24420332623|-318.74593003238|-318.74593003238|-319.11843213874|-319.11843213874|-321.02048015416|-324.24497794906|-324.86904122704|-324.86904122704|-324.86904122704|-324.86904122704|-330.52115691893|-336.35684102104|-338.72982335671|-344.02645021682|-344.02645021682|-344.02645021682|-344.02645021682||-344.02645021682|-344.02645021682|-344.02645021682|-344.80716690758|-350.40489287733|-350.40489287733|-350.40489287733|-351.89492947819|-351.89492947819|-353.54992164243|-356.38880182493|-356.76533536103|-358.62815040114|||-362.25350044571|-363.61500049524|-366.86083423644|-366.86083423644|||-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|||-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644||-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644|-366.86083423644||-371.84537137383|-374.25841114611|-374.25841114611|-374.25841114611|-374.25841114611|-374.25841114611|-374.25841114611|-374.25841114611||||||||-374.25841114611|-374.25841114611|-374.25841114611|-374.25841114611|-381.39823460679|-387.22026067421|-388.80028963801|-393.27907675794|-393.27907675794|-393.27907675794|-393.27907675794|-393.27907675794|-393.27907675794|-393.27907675794|-393.27907675794|-393.27907675794
06445|945176|/equities/bank-yudha-bhakti-pt|JKSE|-450.17635933855|-450.17635933855|-450.17635933855|||-450.17635933855|-454.41817704283|-455.89898400349|-455.89898400349|-456.1099822261|-466.45553580678|-473.56726448118|-473.56726448118|-473.56726448118|-476.17457404826|-476.17457404826|-476.17457404826|-498.41619338696|-512.2402148744|-531.60023874933|-540.22248749926|447.7405537394|447.7405537394|447.7405537394|447.7405537394||447.7405537394|447.7405537394|447.7405537394|447.7405537394|447.7405537394|447.7405537394|447.7405537394|447.7405537394|447.7405537394|447.7405537394|||447.7405537394|447.7405537394|||447.7405537394|447.7405537394|447.7405537394|447.7405537394|447.7405537394|447.7405537394|447.7405537394|436.100615266|404.42668551357|404.42668551357|393.59827498456|393.59827498456|393.59827498456|393.59827498456|393.59827498456|393.59827498456|393.59827498456|393.59827498456|393.59827498456|387.77586109396|355.63984565995|346.48871739994|340.65413044438|336.19624894894|336.19624894894|336.19624894894|336.19624894894|336.19624894894|336.19624894894|336.19624894894|336.19624894894|336.19624894894|336.19624894894|336.19624894894|336.19624894894|336.19624894894|336.19624894894|336.19624894894|336.19624894894|336.19624894894|323.07313366309|323.07313366309|323.07313366309|323.07313366309|323.07313366309|323.07313366309|323.07313366309|323.07313366309|323.07313366309|323.07313366309|323.07313366309|323.07313366309|323.07313366309|323.07313366309|323.07313366309|323.07313366309|323.07313366309|323.07313366309|323.07313366309|323.07313366309|295.01418165777|295.01418165777|295.01418165777|295.01418165777|295.01418165777|295.01418165777|295.01418165777|295.01418165777|295.01418165777|295.01418165777|295.01418165777|295.01418165777|295.01418165777|295.01418165777|295.01418165777|295.01418165777|295.01418165777|295.01418165777||295.01418165777|295.01418165777|295.01418165777|295.01418165777|295.01418165777|295.01418165777|295.01418165777|295.01418165777|295.01418165777|295.01418165777|295.01418165777|295.01418165777|295.01418165777||295.01418165777|295.01418165777|295.01418165777|266.01575739753|232.2397304417|226.9420170668|226.9420170668|226.9420170668|226.49113007422|226.00885102078|226.00885102078|226.00885102078|226.00885102078|226.00885102078|226.00885102078|226.00885102078|226.00885102078|218.37839646198|218.37839646198|218.37839646198|-247.31723310278|-247.31723310278|-247.31723310278|-247.31723310278|-247.31723310278|-247.31723310278|-247.31723310278|-247.31723310278|-247.31723310278|-247.31723310278|-248.66068548785|-248.66068548785|-248.66068548785|-248.66068548785|-248.66068548785||-248.66068548785|-248.66068548785|-248.66068548785|-248.66068548785|-256.84520609761|-259.36778859565|-259.36778859565|-259.36778859565|-259.36778859565|-265.7419873285|-266.56157189322|-266.56157189322|-266.56157189322|||-266.56157189322|-266.56157189322|-266.56157189322|-280.06841321469|||233.14800322197|233.14800322197|233.14800322197|233.14800322197|233.14800322197|233.14800322197|233.14800322197|233.14800322197|233.14800322197|233.14800322197|233.14800322197|||233.14800322197|233.14800322197|229.49778135774|223.10864595304|221.40031390496|221.40031390496||221.40031390496|221.40031390496|208.77812656107|183.19791840119|177.88657600132|172.31841777924|163.02046419916|158.57829355462||155.92632860716|155.92632860716|155.92632860716|151.85116147825|151.85116147825|151.85116147825|151.85116147825|151.85116147825||||||||151.85116147825|143.94573497583|-180.44970990639|-180.44970990639|-186.55523322932|-192.26572003619|-192.26572003619|-192.57302226244|-198.80335806938|-199.00373118819|-203.40889922647|-203.40889922647|-203.40889922647|-203.40889922647|-203.40889922647|-203.40889922647
06446|101342|/equities/baramulti-suks|JKSE|-3971.2321568454|-3971.2321568454|-3971.2321568454|||-3971.2321568454|-3971.2321568454|-3971.2321568454|-3971.2321568454|-3971.2321568454|-3971.2321568454|-3971.2321568454|-3971.2321568454|-3971.2321568454|-3971.2321568454|-3971.2321568454|-3971.2321568454|-4007.4801742727|-4022.3543754876|-4022.3543754876|-4022.3543754876|-4022.3543754876|-4022.3543754876|-4022.3543754876|-4022.3543754876||-4022.3543754876|-4022.3543754876|-4026.7593193424|-4026.7593193424|-4026.7593193424|-4026.7593193424|-4026.7593193424|-4026.7593193424|-4026.7593193424|3907.4896451752|||3876.0996057502|3859.3676356503|||3859.3676356503|3859.3676356503|3859.3676356503|3843.1862618337|-3937.3713829442|-3937.3713829442|-3937.3713829442|-3944.3015366047|-3944.7794851163|-3957.5327612403|-3970.5919569337|-3978.9910632596|-3979.4345147329|-3989.9272385922|-3992.1413762135|-4001.8237513483|-4005.3597237204|-4016.5108041338|-4025.0120045931|-4032.235560659|-4055.2617340655|-4075.8463711839|-4090.384856871|-4092.3887121864|-4092.3887121864|-4105.9874579849|-4108.8749533166|-4128.1943925739|-4165.7715473044|-4194.7461636715|4055.7871554574|4055.7871554574|4055.7871554574|4034.7635060638|4006.959451182|3978.2882790911|3904.8810802742|3904.8810802742|3904.8810802742|3904.8810802742|3904.8810802742|3890.7490813089|3890.7490813089|3890.7490813089|3849.1656458988|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928||3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|3840.0625605928|-3990.9441234677|-3990.9441234677|-3990.9441234677|-3990.9441234677|-3995.7334857626|-3995.7334857626|-3999.7038730696||-4009.1154145217|-4015.683793913|-4020.7597710145|-4026.3997455716|-4032.7728175151|-4032.7728175151|-4032.7728175151|-4032.7728175151|-4036.969797239|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4040.8192202367|-4058.1324669297|-4066.2582965886|-4085.2869962095|-4095.3188846772|-4106.4654274192|-4128.8504749102|-4142.6116387891||-4146.2351542101|-4162.4835046779|-4164.7327218246|-4164.7327218246|-4190.8141353606|-4243.6823726229|-4279.0915251366|-4316.680685413|-4316.680685413|-4316.680685413|-4316.680685413|-4316.680685413|-4316.680685413|||-4399.6452060144|-4412.9391177938|-4419.3767975487|4228.1057802947|||4228.1057802947|4228.1057802947|4228.1057802947|4225.1175336607|4199.5750374008|4179.1667128405|4179.1667128405|4159.6296809339|4089.0329788154|4080.5921986838|4022.376814456|||4022.376814456|4022.376814456|4022.376814456|4022.376814456|4022.376814456|4022.376814456||4022.376814456|4022.376814456|-4220.9628811574|-4220.9628811574|-4220.9628811574|-4220.9628811574|-4220.9628811574|-4220.9628811574||-4220.9628811574|-4220.9628811574|-4220.9628811574|-4220.9628811574|-4220.9628811574|-4220.9628811574|-4220.9628811574|-4220.9628811574||||||||-4220.9628811574|-4220.9628811574|-4220.9628811574|-4220.9628811574|-4259.6843181793|-4259.6843181793|-4259.6843181793|-4259.6843181793|-4268.5305003573|-4268.5305003573|-4268.5305003573|-4268.5305003573|-4268.5305003573|-4268.5305003573|-4268.5305003573|-4268.5305003573
06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM|-2548.1388222649|-2562.0218440249|-2562.0218440249|||-2562.0218440249|-2562.0218440249|-2562.0218440249|-2562.0218440249|-2562.0218440249|-2562.0218440249|-2562.0218440249|-2562.0218440249|-2562.0218440249|-2686.6909378055|-2791.7480713648|-2791.7480713648|-2959.1645237387|-3161.7463256033|-3161.7463256033|-3194.7181395592|-3335.6982159888|-3335.6982159888|-3335.6982159888|-3335.6982159888||-3335.6982159888|-3358.1459456652|-3358.1459456652|-3500.7177174058|-3544.3521500765|-3544.3521500765|-3544.3521500765|-3617.613500085|-3661.7927778722|-3699.3229353334|||-3699.3229353334|-3699.3229353334|||-3699.3229353334|-3827.5663852772|-3827.5663852772|-3827.5663852772|-3827.5663852772|-3827.5663852772|-3827.5663852772|-3827.5663852772|-3827.5663852772|-3827.5663852772|-3827.5663852772|-3827.5663852772|-3840.6293169747|-3904.4806382404|-3904.4806382404|-3934.4229313782|-3942.7803300426|-3942.7803300426|-3942.7803300426|-3942.7803300426|-3942.7803300426|-3942.7803300426|-3965.0991728921|-3965.0991728921|-4061.776858769|-4105.0540784898|-4105.0540784898|-4105.0540784898|-4105.0540784898|-4105.0540784898|-4105.0540784898|-4105.0540784898|-4105.0540784898|-4105.0540784898|-4105.0540784898|-4105.0540784898|-4105.0540784898|-4105.0540784898|-4105.0540784898|-4105.0540784898|-4105.0540784898|-4105.0540784898|-4194.5045316553|-4283.422651469|-4283.422651469|-4283.422651469|-4283.422651469|-4283.422651469|-4283.422651469|3707.7758054798|3707.7758054798|3707.7758054798|3707.7758054798|3647.5286727553|3527.2540808392|3468.0600898214|3449.5112109126|3346.1235676807|3261.2484085341|3194.1648983712|3126.8498870791|3126.4196136779|3126.4196136779|2944.5303872567|2944.5303872567|2932.2559858408|2675.284428712|2600.8715874578|2472.6350971753|2226.8167746392|-2515.2367200607|-2515.2367200607|-2515.2367200607|-2515.2367200607|-2515.2367200607|-2515.2367200607|-2515.2367200607|-2515.2367200607||-2515.2367200607|-2515.2367200607|-2515.2367200607|-2515.2367200607|-2583.9128487436|-2583.9128487436|-2583.9128487436|-2583.9128487436|-2661.5698319374|-2687.8553688193|-2698.903112235|-2698.903112235|-2698.903112235||2276.2754998052|2276.2754998052|2276.2754998052|2276.2754998052|2276.2754998052|2276.2754998052|2276.2754998052|2276.2754998052|2276.2754998052|2276.2754998052|2276.2754998052|2187.5283331168|2177.8092590187|2052.0102877986|1975.0114308873|1905.2321476863|1905.2321476863|1905.2321476863|1905.2321476863|1905.2321476863|1888.0357196515|1729.4841329461|1692.7273246248|1692.7273246248|1665.2525829164|1517.7501023659|1517.7501023659|1444.4445581844|1425.7664222075|1425.7664222075|1425.7664222075|1425.7664222075|1425.7664222075|1425.7664222075|1386.6849135639||1351.0387928488|1303.9293681368|1303.9293681368|1303.9293681368|1303.9293681368|1303.9293681368|1303.9293681368|1303.9293681368|1293.3158362323|1293.3158362323|1293.3158362323|1293.3158362323|1293.3158362323|||1160.9064847025|1105.1204672433|1105.1204672433|1105.1204672433|||1105.1204672433|1105.1204672433|1053.1894080482|961.04378672018|896.99309635576|836.10344039529|807.89271155032|775.43634616702|767.98482907447|754.14981008274|735.72201120305|||721.69384099141|721.69384099141|705.21537887935|-791.73192333945|-791.73192333945|-791.73192333945||-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945||-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945||||||||-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945|-791.73192333945|-817.75769259939|-867.78632511044|-870.59591678937|-881.4954630993|-890.81495831601|-890.81495831601|-890.81495831601|-890.81495831601|-890.81495831601
06448|102974|/equities/batavia-prospe|JKSE|-311.43145137026|-311.43145137026|-311.43145137026|||-311.43145137026|-312.03494596696|-313.58565976263|-313.58565976263|-313.58565976263|-315.20803808318|-315.20803808318|-315.20803808318|-319.46706002618|-319.46706002618|-319.46706002618|-319.46706002618|-326.0745111402|-331.97167904466|-332.60701116625|-332.60701116625|-333.41606316821|-333.41606316821|-337.08155946693|-337.08155946693||-338.64617718548|-340.20874785388|-340.20874785388|-340.20874785388|-342.78749761542|-342.87499735047|-344.41666372274|-345.27983175647|-345.27983175647|-345.31938512547|||-345.31938512547|-345.31938512547|||-348.86093490251|-348.86093490251|-348.86093490251|-348.86093490251|-348.86093490251|-348.86093490251|-348.86093490251|-348.86093490251|-351.84548322501|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.27615321362|-353.64017023735|-357.09897560167|-357.09897560167|-357.88775066852|-359.4824108663|-359.4824108663|-359.4824108663|-359.4824108663|-359.4824108663|-359.4824108663|-359.4824108663|-359.4824108663|-359.4824108663|-359.4824108663|-359.4824108663|-359.4824108663|-359.4824108663|-359.4824108663|-359.4824108663|-359.4824108663|-359.4824108663|-360.30097512524|-360.30097512524|-360.30097512524|-368.89568461258|-368.89568461258|-368.89568461258|-368.89568461258|-368.89568461258|-368.89568461258|-368.89568461258|-368.89568461258|-368.89568461258|-368.89568461258|-368.89568461258|-368.89568461258|-368.89568461258|-368.89568461258|-368.89568461258||-368.89568461258|-368.89568461258||-368.89568461258|-368.89568461258|-368.89568461258|-368.89568461258|-368.89568461258|-368.89568461258|-368.89568461258|-368.89568461258|-368.89568461258|-368.89568461258||-368.89568461258|-368.89568461258|-368.89568461258|-368.89568461258|-368.89568461258|-368.89568461258|-368.89568461258|-368.89568461258|-368.89568461258|-371.8835612501|-371.8835612501|-373.42617916678|-377.58464351864|-380.76627805584|-380.76627805584|-380.76627805584|-380.76627805584|-380.76627805584|-380.76627805584|-380.76627805584|-381.62919783982|-382.25466426646||-386.50518251829|-387.11686946477|-395.17403218761|-395.17403218761|-395.17403218761|-397.71171962035|-397.71171962035|-397.71171962035|-397.71171962035|-397.71171962035|-397.71171962035|-397.71171962035||-397.71171962035|-397.71171962035|-397.71171962035|-403.56857735595|-413.18730817327|-417.76367574808|-432.51519527565|-441.68355030627|-452.09283367364|-479.67539273723|336.0610748251|336.0610748251|336.0610748251|||336.0610748251|336.0610748251|336.0610748251|336.0610748251|||336.0610748251|336.0610748251|336.0610748251|336.0610748251|336.0610748251|336.0610748251|336.0610748251|336.0610748251|336.0610748251|336.0610748251|336.0610748251|||336.0610748251|336.0610748251|336.0610748251|336.0610748251|336.0610748251|336.0610748251||329.84563869456|327.27293188284|303.19214653649|298.32460726277|286.2495636253|285.72173736144|273.24637484605|256.8293053845||-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544||||||||-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544|-298.56272255544
06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE|404.27406184657|404.27406184657|379.14891885675|||379.14891885675|-566.18530886031|-566.18530886031|-566.18530886031|-566.18530886031|-566.18530886031|-586.76145428923|-610.06828254359|-613.3497315353|-613.3497315353|-631.6903038893|511.2684445963|511.2684445963|511.2684445963|511.2684445963|511.2684445963|-522.7147536402|-522.7147536402|-522.7147536402|-523.29417071133||-523.93796745703|-524.44810797164|-524.44810797164|-524.55576136742|-524.55576136742|-524.55576136742|-524.55576136742|-524.55576136742|-524.55576136742|-524.55576136742|||-524.55576136742|-524.55576136742|||-524.55576136742|-524.55576136742|-524.55576136742|-524.55576136742|-524.55576136742|-524.55576136742|-524.55576136742|-524.55576136742|-527.56195707491|-528.1243967499|-528.74932972211|-529.44369969123|-529.71015046808|-529.71015046808|-529.71015046808|-531.62238940898|-537.6359882322|-538.02729636776|-538.02729636776|-538.02729636776|-538.02729636776|-538.02729636776|-539.7428690257|-539.7428690257|-539.7428690257|-539.7428690257|-543.62190538504|-543.62190538504|-543.62190538504|-546.80211709449|-555.8912412161|-557.37915690678|-557.92128545198|-566.0236505022|-566.59306428784|-566.59306428784|-566.59306428784|-566.59306428784|-566.59306428784|-566.59306428784|-566.59306428784|-566.59306428784|-566.59306428784|-566.59306428784|-566.59306428784|-566.59306428784|-566.59306428784|-566.59306428784|-566.59306428784|-566.59306428784|-566.59306428784|-566.8314802371|-566.8314802371|-566.8314802371|-566.8314802371|-566.8314802371|-566.8314802371|-566.8314802371|-566.8314802371|-568.97942248567|-574.33988309397|-574.33988309397|-574.33988309397|-574.33988309397|-574.33988309397|-574.33988309397|-574.33988309397|-574.33988309397|-574.33988309397|-574.33988309397|-581.21098121552|-583.28997912836|-589.76664347595|-596.56225427837|-596.56225427837|-596.56225427837|-596.56225427837|-596.56225427837||-596.56225427837|-599.54565886915|-599.54565886915|-599.54565886915|-599.54565886915|-599.54565886915|-599.54565886915|-599.54565886915|-599.54565886915|-599.54565886915|-599.54565886915|-599.54565886915|578.52669710295||578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295||578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|578.52669710295|574.47410789217|573.02678654685|572.52976282984|||571.97751425537|571.36390472819|564.09124040518|564.09124040518|||562.60137822797|557.8904202533|551.82268917034|549.24743241149|548.33048045721|545.92275606356|545.17524837252|545.17524837252|545.17524837252|545.04149296641|545.04149296641|||545.04149296641|544.18716569586|544.18716569586|544.18716569586|544.18716569586|544.18716569586||544.18716569586|544.18716569586|544.18716569586|544.18716569586|542.98573966207|537.68619981079|537.68619981079|537.68619981079||535.20688867865|534.23689960328|534.23689960328|526.37433289253|-544.22755537323|-544.22755537323|-544.22755537323|-544.22755537323||||||||-544.22755537323|-544.22755537323|-544.22755537323|-544.22755537323|-544.22755537323|-546.14187318122|||-546.14187318122|-546.14187318122||||||
06450|1088203|/equities/batavia-prosperindo-trans|JKSE|-93.076472046863|-93.076472046863|-93.076472046863|||-93.076472046863|-93.076472046863|-93.076472046863|-93.076472046863|-93.076472046863|-94.584968940958|-94.927743267732|-95.864584104272|-95.864584104272|-95.864584104272|-95.864584104272|-95.864584104272|-96.693404387225|-96.693404387225|-96.693404387225|-96.693404387225|-96.693404387225|-96.693404387225|-96.693404387225|-96.693404387225||-96.693404387225|-96.693404387225|-96.693404387225|-96.693404387225|-96.693404387225|-96.693404387225|-96.693404387225|-96.693404387225|-96.693404387225|-96.693404387225|||-96.693404387225|-96.693404387225|||-96.693404387225|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.78867355434|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007||86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007||86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.601204588007|86.279116208897|84.889317443625|84.889317443625|84.889317443625|84.889317443625|84.889317443625|84.889317443625|84.889317443625|84.889317443625|84.889317443625|84.889317443625|79.265908270694|77.942475645015|77.942475645015|77.942475645015|77.942475645015|75.219105734586|75.219105734586|74.695828123884|74.695828123884|74.695828123884|74.695828123884|74.695828123884|74.695828123884||74.695828123884|72.702665800016|72.702665800016|72.702665800016|72.702665800016|72.702665800016|72.702665800016|72.702665800016|70.669957777798|70.669957777798|67.966619753109|65.629577503454|-81.716781819415|||-81.716781819415|-81.716781819415|-81.716781819415|-81.716781819415|||-82.796424243794|-82.89064721456|-82.89064721456|-83.487482099726|-83.487482099726|-83.487482099726|-83.487482099726|-83.487482099726|-83.487482099726|-83.487482099726|-83.487482099726|||-83.487482099726|-83.487482099726|-83.487482099726|-83.487482099726|-83.487482099726|-83.487482099726||-83.487482099726|-83.487482099726|-83.487482099726|-83.487482099726|-83.487482099726|-83.487482099726|-83.487482099726|-83.487482099726||-83.487482099726|-83.487482099726|-83.487482099726|-83.487482099726|-83.487482099726|-83.487482099726|-83.487482099726|-83.487482099726||||||||-83.495705075028|-83.495705075028|-83.495705075028|-83.495705075028|-84.77300563892|-84.907847537783|-84.907847537783|-84.907847537783|-84.907847537783|-84.907847537783|-84.907847537783|-84.907847537783|-84.907847537783|-84.907847537783|-84.907847537783|-84.907847537783
06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE|-1828.7545546379|-1828.7545546379|-1828.7545546379|||-1828.7545546379|-1828.7545546379|-1828.7545546379|-1828.7545546379|-1828.7545546379|1426.0590078062|1426.0590078062|1426.0590078062|1426.0590078062|1426.0590078062|1426.0590078062|1426.0590078062|1426.0590078062|1426.0590078062|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586||1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|||1405.2299464586|1405.2299464586|||1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1405.2299464586|1269.9777182874|1009.419686986|962.62972856951|962.62972856951|962.62972856951|962.62972856951|962.62972856951|962.62972856951|962.62972856951|962.62972856951|962.62972856951|962.62972856951|962.62972856951|962.62972856951|962.62972856951|962.62972856951|962.62972856951|962.62972856951|958.4338168668|958.4338168668|958.4338168668|958.4338168668|958.4338168668|958.4338168668|943.35232919576|943.35232919576|943.35232919576|943.35232919576|943.35232919576|922.89147688418|900.67364061639|900.67364061639||900.67364061639|900.67364061639|900.67364061639|900.67364061639|900.67364061639|900.67364061639|900.67364061639|900.67364061639|900.67364061639|900.67364061639|900.67364061639|900.67364061639|900.67364061639||900.67364061639|900.67364061639|900.67364061639|900.67364061639|900.67364061639|900.67364061639|900.67364061639|900.67364061639|900.67364061639|900.67364061639|900.67364061639|900.67364061639|900.67364061639|900.67364061639|900.67364061639|-1214.4588139132|-1214.4588139132|-1214.4588139132|-1214.4588139132|-1214.4588139132|-1214.4588139132|-1214.4588139132|-1214.4588139132|-1233.2875710146|-1265.5973011273|-1306.7747790304|-1346.4164211449|-1352.6849123832|-1364.1356822815|-1364.1356822815|-1364.1356822815|-1378.7043511007|-1378.7043511007|-1378.7043511007|-1378.7043511007||-1378.7043511007|-1415.68773578|-1415.68773578|-1415.68773578|-1415.68773578|-1415.68773578|1091.2427539712|1091.2427539712|1091.2427539712|1091.2427539712|1091.2427539712|1091.2427539712|1091.2427539712|||1091.2427539712|1091.2427539712|1091.2427539712|1091.2427539712|||1091.2427539712|1091.2427539712|1091.2427539712|1091.2427539712|1091.2427539712|1059.55895552|1059.55895552|1029.8726650206|1029.8726650206|1029.8726650206|1029.8726650206|||922.63629446738|893.48477163042|851.37196847824|770.61354133116|-1084.9287258368|-1084.9287258368||-1084.9287258368|-1084.9287258368|-1084.9287258368|-1084.9287258368|-1084.9287258368|-1084.9287258368|-1084.9287258368|-1084.9287258368||-1131.0319175964|-1136.8576099632|-1136.8576099632|-1136.8576099632|-1136.8576099632|-1136.8576099632|-1136.8576099632|-1227.0640110702||||||||-1305.9730793321|-1305.9730793321|-1305.9730793321|-1305.9730793321|895.6062011906|895.6062011906|895.6062011906|895.6062011906|895.6062011906|895.6062011906|895.6062011906|781.50689021178|737.22987801309|574.14430890343||
06452|101344|/equities/bayan-resource|JKSE|-15318.619376568|-15434.577085075|-15474.530094528|||-15484.913696948|-15484.913696948|-15612.40410772|-15687.393453022|-15891.548281136|-16286.442534595|-16496.047260661|-16606.719178513|-17050.111227138|-17050.111227138|-17050.111227138|-17050.111227138|15956.353194168|15956.353194168|15956.353194168|15956.353194168|15956.353194168|15956.353194168|15956.353194168|15886.225771298||15796.682691584|15796.682691584|15796.682691584|15796.682691584|15796.682691584|15796.682691584|15656.036323983|15612.544844423|15612.544844423|-16824.046852643|||-16824.046852643|-16824.046852643|||-16844.039324251|-16844.039324251|-17029.488138057|-17454.986820063|-17687.483728473|-17687.483728473|-17722.204142747|-17788.560158608|-18052.566842898|-18129.240936553|-18143.317968634|-18143.317968634|-18143.317968634|-18143.317968634|-18143.317968634|-18143.317968634|-18143.317968634|-18143.317968634|-18143.317968634|-18143.317968634|-18143.317968634|-18143.317968634|-18242.575520704|-18409.157092873|-18409.157092873|-18409.157092873|-18432.396769859|-18505.440855399|-18557.643031356|-18557.643031356|-18575.158923729|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|17867.534758746|-18432.635583267|-18432.635583267|-18432.635583267|-18432.635583267|-18433.562944787||-18433.562944787|-18433.562944787|-18433.562944787|-18433.562944787|-18599.792160874|-18702.546845416|-18716.718717129|-18754.586717598|-18754.586717598|-18754.586717598|-18757.874130664|-18786.526811849|-18812.537055097||-18812.537055097|-18812.537055097|-18812.537055097|-18868.096727886|-18928.440808762|-19028.823120847|-19088.970134274|-19204.411260304|-19404.901400338|-19422.738546417|-19422.738546417|-19422.738546417|-19647.487273797|-19748.596970886|-19913.71885654|-19969.409840599|-20064.62204511|-20122.698278615|-20122.698278615|-20122.698278615|-20200.220309572|-20243.300343969|-20323.371528079|-20323.371528079|-20323.371528079|-20358.329047011|-20358.329047011|19419.729395256|19419.729395256|19419.729395256|19419.729395256|19419.729395256|19419.729395256|19419.729395256|19419.729395256||19419.729395256|19419.729395256|19419.729395256|19419.729395256|19419.729395256|19419.729395256|19419.729395256|19419.729395256|19419.729395256|19419.729395256|19419.729395256|19419.729395256|19379.505053723|||19379.505053723|19379.505053723|19379.505053723|19379.505053723|||19379.505053723|19374.450059692|19311.888955214|19227.098839126|19199.426533559|19199.426533559|19199.426533559|19199.426533559|19199.426533559|19199.426533559|19199.426533559|||19199.426533559|19084.085037288|18969.816708098|-20179.798615311|-20179.798615311|-20179.798615311||-20179.798615311|-20179.798615311|-20179.798615311|-20179.798615311|-20179.798615311|-20179.798615311|-20179.798615311|-20179.798615311||-20179.798615311|-20179.798615311|-20179.798615311|-20179.798615311|19151.612649654|19118.838819774|19118.838819774|19118.838819774||||||||19118.838819774|19003.060190803|19003.060190803|19003.060190803|19003.060190803|19003.060190803|19003.060190803|19003.060190803|18964.426161485|18964.426161485|18931.306846094|-19932.30040588|-19932.30040588|-19932.30040588|-19932.30040588|-19932.30040588
06453|101219|/equities/bayu-buana-tbk|JKSE|-1415.9795194197|-1415.9795194197|-1415.9795194197|||-1415.9795194197|-1415.9795194197|-1415.9795194197|-1415.9795194197|-1415.9795194197|-1415.9795194197|-1415.9795194197|-1415.9795194197|-1415.9795194197|-1415.9795194197|-1415.9795194197|-1415.9795194197|1312.5683118693|1312.5683118693|1312.5683118693|1312.5683118693|1312.5683118693|1312.5683118693|1312.5683118693|1312.5683118693||1312.5683118693|1312.5683118693|1312.5683118693|1312.5683118693|1312.5683118693|1312.5683118693|1303.7571751472|1303.7571751472|1295.3472180778|1295.3472180778|||1295.3472180778|1295.3472180778|||1295.3472180778|1295.3472180778|1295.3472180778|1295.3472180778|1295.3472180778|1295.3472180778|1295.3472180778|1295.3472180778|1295.3472180778|1295.3472180778|1295.3472180778|1295.3472180778|1295.3472180778|1295.3472180778|1276.2931389789|1276.2931389789|1276.2931389789|1276.2931389789|1276.2931389789|1276.2931389789|1276.2931389789|1276.2931389789|1276.2931389789|1276.2931389789|1276.2931389789|1276.2931389789|1276.2931389789|1276.2931389789|1276.2931389789|1276.2931389789|1276.2931389789|1276.2931389789|1276.2931389789|1276.2931389789|1276.2931389789|1276.2931389789|1276.2931389789|1276.2931389789|1276.2931389789|1276.2931389789|1276.2931389789|1276.2931389789|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254||1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1273.8377455254|1254.8197172505|-1358.3936851416|-1358.3936851416|-1358.3936851416||-1358.3936851416|-1358.3936851416|-1358.3936851416|-1358.3936851416|-1358.3936851416|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392||-1359.0380542392|-1359.0380542392|-1359.0380542392|-1359.0380542392|-1373.9311713769|-1379.6072309697|-1379.6072309697|-1379.6072309697|-1388.1747010774|-1414.0830011971|1329.3350532253|1329.3350532253|1329.3350532253|||1329.3350532253|1329.3350532253|1329.3350532253|1329.3350532253|||1329.3350532253|1329.3350532253|1329.3350532253|1303.9833924726|1286.6482138584|1267.1091265093|1235.9545850104|1235.7828722338|1232.590767386|1232.590767386|1232.590767386|||1232.590767386|1232.590767386|1227.3230748733|1198.3951758472|1198.3951758472|1198.3951758472||1198.3951758472|1170.1613064969|1152.6792294409|1144.9213660455|-1276.153696776|-1276.153696776|-1276.153696776|-1276.153696776||-1276.153696776|-1276.153696776|-1276.153696776|-1276.153696776|-1276.153696776|-1276.153696776|-1276.153696776|-1276.153696776||||||||-1276.153696776|-1276.153696776|-1276.153696776|-1276.153696776|-1313.7818853067|-1320.3020842597|-1320.3020842597|-1320.3020842597|-1320.3020842597|-1320.3020842597|-1320.3020842597|-1320.3020842597|-1320.3020842597|-1320.3020842597|-1320.3020842597|-1320.3020842597
06454|101345|/equities/bekasi-asri-pe|JKSE|81.038529266335|81.038529266335|81.038529266335|||81.038529266335|81.038529266335|81.038529266335|81.038529266335|81.038529266335|81.038529266335|81.038529266335|81.038529266335|81.038529266335|81.038529266335|81.038529266335|81.038529266335|81.038529266335|81.038529266335|81.038529266335|81.038529266335|81.038529266335|80.970587027293|80.970587027293|80.970587027293||80.970587027293|80.970587027293|80.970587027293|80.970587027293|79.735292626288|79.735292626288|77.92466227049|77.92466227049|77.92466227049|77.92466227049|||77.92466227049|77.92466227049|||77.92466227049|77.92466227049|77.92466227049|77.92466227049|77.92466227049|77.92466227049|77.92466227049|77.92466227049|77.92466227049|77.92466227049|77.92466227049|77.92466227049|71.701182812744|71.701182812744|71.701182812744|71.645855713444|71.645855713444|71.645855713444|71.645855713444|71.645855713444|71.645855713444|71.645855713444|71.645855713444|71.645855713444|71.645855713444|71.645855713444|62.49539523716|58.385044536053|58.385044536053|58.385044536053|58.385044536053|58.385044536053|58.385044536053|58.385044536053|58.385044536053|54.31671615117|-82.824686520493|-82.824686520493|-82.824686520493|-82.824686520493|-82.824686520493|-82.824686520493|-82.824686520493|-82.824686520493|-82.824686520493|-82.824686520493|-82.824686520493|-82.824686520493|-82.824686520493|-82.824686520493|-82.824686520493|-82.824686520493|62.50027323931|62.50027323931|62.50027323931|62.50027323931|62.50027323931|62.50027323931|62.50027323931|62.50027323931|62.50027323931|60.944748043678|59.858875730199|59.858875730199|59.858875730199|59.858875730199|59.858875730199|59.858875730199|59.858875730199|59.858875730199|59.858875730199|59.858875730199|59.858875730199|59.858875730199|59.858875730199|59.858875730199|59.858875730199|58.065417477998||52.461574975554|51.901749972837|49.794658508905|49.794658508905|49.794658508905|49.794658508905|49.794658508905|49.794658508905|49.794658508905|49.794658508905|49.794658508905|49.794658508905|49.794658508905||49.794658508905|49.794658508905|49.794658508905|49.771842787672|-50.120978418606|-50.120978418606|-50.120978418606|-50.120978418606|-50.120978418606|-50.120978418606|-50.120978418606|-50.120978418606|-50.134420465118|-50.149356072354|-50.165951191504|-50.184390212782|-50.204878014202|-50.227642238003|-50.252935820003|-50.281039800003|-50.312266444448|-50.346962716054|-50.385514128948|-50.428349032165|-50.475943369072|-50.528825965636|-50.587584406262|-50.620136284624|-50.620136284624|-50.620136284624|-50.620136284624|-50.620136284624|-50.620136284624|-50.620136284624|-50.620136284624||-50.689040316249|-50.765600351388|-50.850667057097|-50.945185618997|-51.05020624333|-51.166895825922|-51.296550917691|-51.440612130768|-51.600680145298|-51.735985589541|-51.735985589541|-51.735985589541|-51.735985589541|||-51.928872877268|-52.143192085854|-52.381324539837|-52.599896488117|||-52.599896488117|-52.599896488117|-52.888773875686|-53.054311287044|-53.054311287044|-53.054311287044|-53.054311287044|-53.054311287044|-53.054311287044|-53.054311287044|-53.054311287044|||-53.054311287044|-53.054311287044|-53.054311287044|-53.054311287044|-53.893679207827|-55.43742134203||51.013976286633|49.571084762926|49.523427514362|49.470475015958|49.41163890662|49.3462654518|49.273628279777|49.192920310864||49.103244789849|49.003605322054|48.892894802282|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152||||||||48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152|48.833961780152
06455|101346|/equities/bekasi-fajar-i|JKSE|104.8750416126|104.8750416126|104.8750416126|||104.8750416126|104.8750416126|104.8750416126|104.8750416126|104.8750416126|104.8750416126|104.8750416126|104.8750416126|104.8750416126|104.8750416126|104.8750416126|104.8750416126|104.8750416126|104.8750416126|104.8750416126|104.8750416126|104.8750416126|104.8750416126|104.8750416126|104.8750416126||104.8750416126|104.8750416126|104.8750416126|104.8750416126|104.8750416126|100.7821320623|100.7821320623|100.7821320623|100.7821320623|100.7821320623|||100.7821320623|100.7821320623|||100.7821320623|100.7821320623|100.7821320623|100.7821320623|100.7821320623|100.03570229144|-111.46257158778|-111.46257158778|-111.46257158778|-111.46257158778|-111.46257158778|-111.46257158778|-111.46257158778|-111.46257158778|-111.46257158778|-111.46257158778|-111.46257158778|-111.51396843087|-111.79329825652|-112.60366472947|-113.12798114749|-113.12798114749|-113.47553460832|-113.89716681526|-113.89716681526|-113.89716681526|-115.28692292902|-115.28692292902|-115.28692292902|-115.46049441784|-115.46049441784|-115.46049441784|-115.46049441784|-115.46049441784|-115.46049441784|-115.46049441784|-115.46049441784|-115.46049441784|-115.46049441784|-115.46049441784|-115.46049441784|-115.46049441784|-115.46049441784|-115.46049441784|-115.46049441784|-115.46049441784|-115.46049441784|-115.46049441784|-115.8449937976|-118.21665977511|-119.24073308346|-120.48970342607|104.78654209408|104.78654209408|104.78654209408|104.78654209408|104.78654209408|104.78654209408|104.78654209408|104.78654209408|104.78654209408|104.78654209408|104.78654209408|104.78654209408|104.78654209408|104.78654209408|104.78654209408|104.78654209408|104.78654209408|104.78654209408|104.78654209408|104.78654209408|104.78654209408|104.78654209408|104.78654209408|104.78654209408|104.78654209408|104.78654209408||104.78654209408|104.78654209408|104.78654209408|104.78654209408|104.78654209408|104.78654209408|102.06980505442|102.06980505442|99.077561171573|98.711833389355|98.711833389355|98.711833389355|98.711833389355||98.711833389355|98.711833389355|98.711833389355|98.711833389355|98.711833389355|98.711833389355|98.711833389355|98.711833389355|98.711833389355|98.711833389355|98.711833389355|98.711833389355|98.711833389355|98.711833389355|98.711833389355|95.346481543727|94.273868381919|92.875146150518|92.875146150518|91.796476729034|91.796476729034|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823||90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|90.741681992823|89.879646658692|89.310718509658|89.023145965204|||89.023145965204|89.023145965204|89.023145965204|89.023145965204|||89.023145965204|89.023145965204|89.023145965204|89.023145965204|88.747939961337|86.442155512597|84.706364830367|84.706364830367|83.443056397099|83.443056397099|83.443056397099|||83.443056397099|83.443056397099|83.443056397099|83.443056397099|83.443056397099|83.443056397099||83.443056397099|83.381173774554|83.297745400684|83.297745400684|82.775272667427|78.694747408252|-90.357896766394|-90.357896766394||-90.357896766394|-90.357896766394|-90.357896766394|-90.357896766394|-90.357896766394|-90.357896766394|-90.357896766394|-90.78655196266||||||||-93.34300680749|-93.34300680749|-93.34300680749|-94.527140386359|-94.527140386359|-94.527140386359|-94.527140386359|-94.585711540399|-95.36121095886|-95.36121095886|-95.36121095886|-95.36121095886|-95.36121095886|-95.36121095886|-95.36121095886|-95.36121095886
06456|101220|/equities/bentoel-int-in|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE|5124.3307058604|5124.3307058604|4923.3102961048|||4923.3102961048|4923.3102961048|4729.5497482775|4729.5497482775|4523.1108314195|4222.9009237994|4155.3141072566|4155.3141072566|4155.3141072566|4155.3141072566|4155.3141072566|4155.3141072566|4155.3141072566||4155.3141072566|3830.5446688868|3830.5446688868|3830.5446688868|3830.5446688868|3194.314406033||3194.314406033|2883.68267337|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|||2798.372993191|2798.372993191|||2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2798.372993191|2497.3740656679|2497.3740656679|2255.9711840755|2033.3013156394|1824.2236840438|1633.5818711598|1478.7679988475|1478.7679988475||||||||1478.7679988475|1135.8533320527|828.44814672527|686.29400830281|686.29400830281|-756.16734114841|-756.16734114841|-756.16734114841|-815.7414901649|703.83766646308|703.83766646308||||||||||562.87518495898||495.41687217664|401.62985797405|327.58873108228|309.76525675809|309.29472973121|-332.32589172244|-332.32589172244|-332.32589172244|-332.32589172244||-332.32589172244|-332.32589172244|-332.32589172244|-332.32589172244|-332.32589172244|-332.32589172244|-332.32589172244|-332.32589172244|-332.32589172244|-332.32589172244|-332.32589172244|-332.32589172244|-332.32589172244||-332.32589172244|-332.32589172244|-332.32589172244|-332.32589172244|-332.32589172244|-332.32589172244|-332.32589172244|-332.32589172244|-332.32589172244|-332.32589172244|-332.32589172244|-332.32589172244|-332.32589172244|-332.32589172244|-332.32589172244|-333.91765746937|-335.23167588812|-335.23167588812|-337.70186209791|-339.66873566434|-341.40970629371|-343.34411810412|-344.49346456014|-346.21496062237|-346.40118595355|-346.40118595355|-351.11242883728|-353.68047648586|315.48642678007|315.48642678007|315.48642678007|315.48642678007|315.48642678007|-341.32318000853|-341.32318000853||-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|||-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|||-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|||-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853||-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853||-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853||||||||-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853|-341.32318000853
06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE|-47.110580620182|-47.110580620182|-47.110580620182|||-47.110580620182|-47.110580620182|-47.110580620182|-47.110580620182|-47.110580620182|-47.110580620182|-47.23110900805|-47.23110900805|-47.23110900805|-47.23110900805|-48.630998775371|-48.630998775371|-50.605850899818|-50.605850899818|-50.605850899818|-50.605850899818|-53.784278777576|-57.982531975084|-61.591702194538|-64.935224660598||-66.98358295622|-68.259536618022|63.600514868865|61.945016520961|57.981501877729|57.981501877729|52.757224308588|47.508027009542|43.231141121714|38.923490135237|||38.581655705819|35.701839673132|||-40.642195235758|-40.642195235758|-40.642195235758|-42.38021692862|39.234300088124|39.234300088124|38.927000097915|-40.960493706278|-40.960493706278|-42.198140378121|-42.198140378121|-45.22015597569|42.199826693678|37.99980743742|34.777563819356|30.993221470794|30.993221470794|30.993221470794|30.993221470794|30.993221470794|30.993221470794|30.993221470794|30.993221470794|30.993221470794|30.993221470794|30.993221470794|30.993221470794|30.993221470794|30.993221470794|30.993221470794|30.993221470794|26.765728407845|-30.383783990681|-30.383783990681|-30.759759989645|-32.510844432939|-33.234271592155|-33.593635102394|-33.992927891549|-35.436586546166|-36.762873940184|-36.903193266871|-37.959417500944|-37.959417500944|-37.959417500944|-37.959417500944|-37.959417500944|-37.959417500944|-37.959417500944|-37.959417500944|-37.959417500944|-40.566019445494|-44.628910494993|38.190099450008|34.766777166675|-37.726201028796|-37.726201028796|-37.774624182162|-37.774624182162|-37.774624182162|-38.916249091291|-39.573610101434|-40.081789001594|-42.646432223993|-44.162702471103|39.380933680328|39.380933680328|39.380933680328|39.380933680328|39.380933680328|-41.40783301948|-41.40783301948|-41.40783301948|-41.40783301948|-41.40783301948|-41.811156405322|-41.811156405322|-41.811156405322||-42.067951561469|43.591164931701|39.545738813002|36.49526534778|33.439183719755|30.376870799728|28.30763422192|26.230704691022|24.145227434469|22.050252704966|19.94472522774|19.827472475266|-20.531888508443||-20.531888508443|-20.531888508443|-20.531888508443|-20.531888508443|-20.531888508443|-20.531888508443|-21.149991269818|-21.149991269818|-21.149991269818|-21.149991269818|-21.149991269818|-21.149991269818|-21.149991269818|-21.149991269818|19.40570638664|19.40570638664|19.40570638664|19.40570638664|19.40570638664|19.40570638664|19.40570638664|19.40570638664|19.40570638664|19.40570638664|-20.882548459289|-20.98060939921|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086||-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|||-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|||-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|||-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086||-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086||-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|-21.068949060086|19.820365237376||||||||19.820365237376|19.820365237376|19.820365237376|19.820365237376|19.820365237376|19.820365237376|19.820365237376|19.820365237376|19.820365237376|19.820365237376|19.820365237376|19.820365237376|-21.435075130869|-21.435075130869|-21.435075130869|-21.435075130869
06460|101349|/equities/berlina-tbk|JKSE|-768.23082038083|-768.23082038083|-768.23082038083|||-768.23082038083|-768.23082038083|-768.23082038083|-768.23082038083|-768.23082038083|-768.23082038083|-768.23082038083|-768.23082038083|-768.23082038083|-768.23082038083|-768.23082038083|-768.23082038083|-768.23082038083|-768.23082038083|-768.23082038083|-768.23082038083|-768.23082038083|-768.23082038083|-768.23082038083|-768.23082038083||-768.23082038083|-768.23082038083|-768.23082038083|-768.23082038083|-768.23082038083|-768.23082038083|-768.23082038083|-768.23082038083|-768.23082038083|-768.23082038083|||-780.13407056596|-780.13407056596|||-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-780.13407056596|-786.26007840663|-792.78897600736|-806.43219556374|700.23357434816|700.23357434816|700.23357434816|700.23357434816|700.23357434816|700.23357434816|700.23357434816|700.23357434816|700.23357434816|700.23357434816|700.23357434816|700.23357434816|700.23357434816|700.23357434816||700.23357434816|700.23357434816|700.23357434816|700.23357434816|700.23357434816|700.23357434816|700.23357434816|700.23357434816|700.23357434816|700.23357434816|700.23357434816|700.23357434816|700.23357434816||700.23357434816|700.23357434816|628.03730483129|611.76922133782|611.76922133782|611.76922133782|611.76922133782|611.76922133782|611.76922133782|611.76922133782|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|596.02588645579|-677.9218219196||-677.9218219196|-677.9218219196|-687.13535768844|-699.59484187605|-705.07670218978||-705.07670218978|-705.07670218978|-705.07670218978||-705.07670218978||-712.17301364442|||-712.17301364442|-712.17301364442|-712.17301364442||||||-712.17301364442||-712.17301364442|-712.17301364442|-716.4316219482|-716.4316219482|-716.4316219482|-716.4316219482||||-716.4316219482|-716.4316219482|-716.4316219482|-716.4316219482|-716.4316219482|-716.4316219482||-716.4316219482|-716.4316219482|-716.4316219482|-716.4316219482|-716.4316219482|-716.4316219482||-716.4316219482||-716.4316219482|-725.34037846818|||-725.34037846818|-725.34037846818||-725.34037846818||||||||-725.34037846818|-725.34037846818|-725.34037846818|-725.34037846818||-725.34037846818|-725.34037846818|-725.34037846818|-725.34037846818||-725.34037846818|-725.34037846818||-725.34037846818|-725.34037846818|
06461|101350|/equities/betonjaya-manu|JKSE|366.6675230496|366.6675230496|366.6675230496|||366.6675230496|366.6675230496|366.6675230496|366.6675230496|366.6675230496|366.6675230496|366.6675230496|366.6675230496|366.6675230496|366.6675230496|366.6675230496|366.6675230496|366.6675230496|366.6675230496|366.6675230496|366.6675230496|366.6675230496|366.6675230496|366.6675230496|366.6675230496||366.6675230496|366.6675230496|366.6675230496|366.6675230496|363.29724783289|357.10805314765|356.55234965163|356.55234965163|356.55234965163|356.55234965163|||356.55234965163|356.55234965163|||356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|356.55234965163|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191||-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191|-405.40056495191||-405.40056495191|-407.5561832799|-410.28464808878|-411.04341301616|-411.04341301616||-411.04341301616|-413.07828767427|-413.07828767427|-415.86476408252|-416.62751564724|-416.91946183027|-418.68829092252|-418.8056116907|-418.8056116907|-418.8056116907|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871|-420.24461633871||-420.24461633871|-420.24461633871|-427.38841523297|-427.38841523297|-427.959855833|-427.959855833|-427.959855833|-427.959855833|-427.959855833|-427.959855833|-427.959855833|-427.959855833|-427.959855833|||388.68121348422|388.68121348422|388.68121348422|388.68121348422|||388.68121348422|385.42357053803|384.04796606924|384.04796606924|384.04796606924|384.04796606924|383.6776150654|383.6776150654|383.6776150654|383.6776150654|383.6776150654|||383.6776150654|383.6776150654|383.6776150654|-426.09458918314|-426.09458918314|-426.09458918314||-426.09458918314|-426.09458918314|-426.09458918314|-426.09458918314|-426.09458918314|-426.09458918314|-426.09458918314|-426.09458918314||-426.09458918314|-426.09458918314|-426.09458918314|-426.09458918314|-426.09458918314|-426.09458918314||-426.09458918314||||||||||||||||||-426.09458918314|||||-426.09458918314
06462|101351|/equities/bfi-finance-in|JKSE|689.20697351158|-737.95052696555|-737.95052696555|||-737.95052696555|-737.95052696555|-737.95052696555|-737.95052696555|-737.95052696555|-737.95052696555|-737.95052696555|-737.95052696555|-737.95052696555|-737.95052696555|-737.95052696555|-737.95052696555|-744.35341764863|-744.35341764863|-744.35341764863|-744.35341764863|-744.35341764863|-744.35341764863|-744.35341764863|-744.35341764863||-744.35341764863|-744.35341764863|-744.35341764863|-744.35341764863|-744.35341764863|-744.35341764863|-744.35341764863|-744.35341764863|-744.35341764863|-744.35341764863|||-744.35341764863|-744.35341764863|||-744.35341764863|-747.89268627625|-748.2140958625|-749.68232873612|-755.62633177298|-755.62633177298|-763.47370196998|-765.5263355222|-770.30703946911|-771.17448829901|-798.76480036915|-798.76480036915|-801.56148193722|-801.56148193722|-806.51803374062|-806.51803374062|-806.51803374062|-806.51803374062|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-808.77854115483|-809.35622364794|-809.35622364794|-812.61802627549|-816.24225141721|-818.56275914569|-818.56275914569|-818.56275914569|-819.51417682854|-828.9046409206|-830.44960102289|-837.16622335877|-844.07358150974|-850.02347456306|-850.02347456306|-850.02347456306|-850.02347456306|-850.02347456306|-850.02347456306|-850.02347456306|-850.02347456306|-850.02347456306|-850.02347456306|-850.02347456306|-850.02347456306|-850.02347456306|-850.02347456306|-850.02347456306|-852.24830507007|-872.99173465441||-872.99173465441|-877.76859406046|-882.61554822278|-882.61554822278|-902.07283135865|796.55900112822|796.55900112822|796.55900112822|796.55900112822|796.55900112822|796.55900112822|796.55900112822|796.55900112822||796.55900112822|796.55900112822|796.55900112822|785.89889014246|775.24554338576|775.24554338576|765.27282598417|743.63647331575|-840.78234596609|-840.78234596609|-840.78234596609|-840.78234596609|-840.78234596609|-840.78234596609|-840.78234596609|-840.78234596609|-840.78234596609|-847.53593996233|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962||-855.70748632962|-855.70748632962|-855.70748632962|-855.70748632962|-888.2860959218|-899.20677324645|-908.86045712819|-908.86045712819|-908.86045712819|-935.67828569798|843.34179009151|843.34179009151|843.34179009151|||843.34179009151|843.34179009151|843.34179009151|843.34179009151|||843.34179009151|843.34179009151|843.34179009151|843.34179009151|843.34179009151|843.34179009151|843.34179009151|837.04643343501|808.10714826113|807.61905362347|780.64394076874|||780.64394076874|780.64394076874|780.64394076874|780.64394076874|780.64394076874|780.64394076874||778.21548974305|773.85054415894|746.22282684327|721.6364742703|712.09608252255|704.27342502506|691.10965285904|691.10965285904||691.10965285904|691.10965285904|691.10965285904|691.10965285904|-815.60882668227|-815.60882668227|-815.60882668227|-815.60882668227||||||||-815.60882668227|-815.60882668227|-815.60882668227|-815.60882668227|-815.60882668227|-840.1034897312|-840.1034897312|-854.83721081245|-886.20801201383|-895.23112445981|-906.09013828868|-915.65570920965|-924.61745467738|831.23449893186|831.23449893186|831.23449893186
06463|1152820|/equities/bhakti-agung-propertindo|JKSE|33.1077189247|33.1077189247|33.1077189247|||33.1077189247|27.453021027444|-35.897598773574|-35.897598773574|-35.897598773574|-35.897598773574|-35.897598773574|-35.897598773574|-35.897598773574|-35.897598773574|-35.897598773574|-35.897598773574|-38.21955419286|-39.521726880956|-42.801918756618|-44.323356489652|-44.323356489652|-46.692618321835|-48.991798135372|-52.213109039303||49.985434400775|45.650482667528|41.278314075031|36.864793416701|32.405326018557|30.061473353952|-32.994450270205|-32.994450270205|-32.994450270205|-32.994450270205|||-32.994450270205|-32.994450270205|||-33.38272252245|-33.676243054631|-33.676243054631|-33.676243054631|-33.676243054631|-33.676243054631|-33.676243054631|-33.676243054631|-33.676243054631|-33.676243054631|-33.676243054631|-33.676243054631|-34.640270060701|31.95525548811|28.783617209011|27.981796898901|25.75755210989|23.508391233211|-24.576060205912|-24.576060205912|-24.584511339902|-24.937668320867|-24.937668320867|-24.986298134297|-26.04033126033|-26.600368067033|-27.50040896337|-27.611565514856|23.161765714288|23.161765714288|23.161765714288|23.161765714288|20.846406349208|-23.226658828138|-23.226658828138|-24.085176475709|-24.650196084121|-25.006414918668|-25.006414918668|-25.173794354075|-25.859771504528|-26.566412782809|-27.380267579672|-27.380267579672|-27.380267579672|-27.380267579672|-27.380267579672|-27.380267579672|-28.922519532969|-29.362894789928|-29.362894789928|-29.362894789928|-29.362894789928|-29.362894789928|-29.362894789928|-29.362894789928|-29.362894789928|-29.362894789928|-31.403216433253|-34.44801825917|-36.497798065745|-36.614565513265|-36.614565513265|-40.23840612585|-42.320451250944|-42.960152607605|-42.960152607605|-42.960152607605|38.637650744025|38.637650744025|38.637650744025|36.330433017315|36.330433017315|33.256036685906|30.173374095451|28.081526772723|25.979474191915|23.866082435461||21.740091594957|20.600101772174|19.944557524638|18.35193076082|18.35193076082|18.35193076082|17.279923067578|16.199914519531|15.111016132812|14.012240147569|12.902489052855|11.780543392061|10.645048213401||9.4944980148898|9.3272200165442|-10.018687457419|-10.018687457419|-10.018687457419|-10.018687457419|-10.018687457419|-10.018687457419|-10.018687457419|-10.018687457419|-10.018687457419|-10.018687457419|-10.018687457419|-10.018687457419|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304||-10.059675873304|-10.059675873304|-10.059675873304|-10.059675873304|-10.288528748115|-10.709476386795|-10.785975839224|-10.785975839224|8.3340068406317|8.3340068406317|8.3340068406317|8.3340068406317|8.3340068406317|||8.3340068406317|8.3340068406317|8.3340068406317|8.3340068406317|||8.3340068406317|8.3340068406317|8.3340068406317|8.3340068406317|8.3340068406317|8.3340068406317|8.3340068406317|8.3340068406317|-9.7269005832986|-9.7269005832986|-9.7269005832986|||-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986||-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986||-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986||||||||-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986|-9.7269005832986
06464|1159527|/equities/bhakti-multi-artha-pt|JKSE|1138.3747395524|1128.1941550582|1106.1861340338|||1106.1861340338|1106.1861340338|1106.1861340338|1106.1861340338|1106.1861340338|1106.1861340338|1106.1861340338|1103.7107020083|1103.7107020083|1103.7107020083|1103.7107020083|-1561.9516733041|-1561.9516733041|-1561.9516733041|-1561.9516733041|-1561.9516733041|-1561.9516733041|-1561.9516733041|-1561.9516733041|-1561.9516733041||-1561.9516733041|-1561.9516733041|-1561.9516733041|-1580.7796370046|-1614.1995966718|-1628.5174255877|-1628.5174255877|-1628.5174255877|-1628.5174255877|-1628.5174255877|||-1628.5174255877|-1670.0193617641|||-1700.5770686268|-1728.4189651409|-1766.2917520303|-1766.2917520303|-1766.2917520303|-1766.2917520303|-1766.2917520303|-1766.2917520303|-1766.2917520303|-1766.2917520303|-1766.2917520303|-1766.2917520303|-1766.2917520303|-1766.2917520303|-1766.2917520303|-1766.2917520303|-1766.2917520303|-1766.2917520303|-1938.5700642349||1621.4299357651|1111.311039739|1013.4011552655|1005.167950295|1002.6866114389|984.39705115915|984.39705115915|973.66536510172|973.66536510172|973.66536510172|969.03131494039|969.03131494039|968.64590548933|960.16211721036|939.62457467818|934.10441318294|934.10441318294|913.17157020326|910.23112674003|910.23112674003|910.23112674003|910.23112674003|910.23112674003|910.23112674003|910.23112674003|895.25680748892|886.95200832103|882.72445369003|881.08272632226|870.36969591362|860.41077323735|856.56752581928|847.36818561531|847.36818561531|847.36818561531|847.36818561531|847.36818561531|847.36818561531|847.36818561531|847.36818561531|847.36818561531|847.36818561531|847.36818561531|847.36818561531|847.36818561531|847.36818561531|847.36818561531|847.36818561531|847.36818561531|847.36818561531|847.36818561531|847.36818561531|847.36818561531|847.36818561531|847.36818561531|847.36818561531|847.36818561531|847.36818561531||847.36818561531|847.36818561531|847.36818561531|847.36818561531|847.36818561531|847.36818561531|840.40909512812|836.56566125347|835.29821864574|835.29821864574|835.29821864574|835.29821864574|823.66468738416||822.33294738785|822.33294738785|811.75883043094|793.62092270105|787.07880300117|783.97644777907|769.97383086564|761.08203429515|757.31337143906|748.53502646797|748.53502646797|746.33953884935|746.33953884935|739.26615427706|727.79572697451|721.22929256112|721.22929256112|711.57566310184|711.57566310184|711.57566310184|711.57566310184|708.97295900205|698.58106555783|692.86785061981|689.85316735535|684.83685261705|681.48539179673|671.43400795161|671.43400795161|671.43400795161|661.87111994624|641.80124438471|638.82869677124|638.82869677124|618.42077419027||614.83845515265|614.83845515265|614.83845515265|614.83845515265|614.83845515265|614.83845515265|614.83845515265|614.83845515265|599.26495016961|596.96105574401|594.95672860446|591.06303178273|575.32473059596|||575.32473059596|571.19414510663|570.73121495448|570.73121495448|||570.73121495448|570.73121495448|570.73121495448|570.73121495448|563.45845672768|563.45845672768|563.45845672768|561.06495191965|553.40550213294|550.45055792549|544.66728658388|||537.68587398209|533.40848639764|533.40848639764|503.78720710849|484.76356345388|482.23729272653||477.27924703461|477.27924703461|477.27924703461|477.27924703461|477.27924703461|477.27924703461|477.27924703461|477.27924703461||477.27924703461|477.27924703461|477.27924703461|477.27924703461|477.27924703461|477.27924703461|477.27924703461|||||||||477.27924703461|474.5596758114|474.5596758114|474.5596758114|474.5596758114|474.5596758114|474.5596758114|474.5596758114|474.5596758114|474.5596758114|474.5596758114|474.5596758114|474.5596758114|474.5596758114|474.5596758114|474.5596758114
06465|101352|/equities/bhuwanatala-i|JKSE|79.672943110407|78.581047900452|78.478942111614|||73.365491235127|-83.754177579621|-83.754177579621|-83.754177579621|-83.754177579621|-83.754177579621|-83.754177579621|-83.754177579621|-83.754177579621|-83.754177579621|-83.754177579621|-83.754177579621|-86.097435725683|-86.097435725683|-86.097435725683|-86.097435725683|-87.997150806314|-89.186559715778|-89.186559715778|-89.186559715778||-89.186559715778|-89.186559715778|-89.186559715778|-89.186559715778|-89.186559715778|-89.186559715778|88.126044760247|79.695605289163|72.217339210181|64.685932455757|||56.595480506396|52.439422784885|||-56.434262297826|-56.434262297826|-56.434262297826|-58.204735886474|-58.693573879474|-58.693573879474|-58.693573879474|53.236328543859|53.236328543859|53.236328543859|53.236328543859|53.236328543859|53.236328543859|52.606578449208|52.606578449208|48.007309388009|47.230343764455|47.032707495823|47.032707495823|47.032707495823|45.536341662025|43.595935180028|42.871524913615|42.871524913615|42.523916570683|42.137685078537|41.905603674261|41.905603674261|41.905603674261|40.290827812115|40.290827812115|40.290827812115|40.290827812115|40.290827812115|40.290827812115|40.290827812115|40.290827812115|40.290827812115|40.290827812115|40.290827812115|-45.989384085224|-45.989384085224|-45.989384085224|-45.989384085224|-45.989384085224|-45.989384085224|-45.989384085224|-45.989384085224|-47.821537872472|-48.579486524968|-48.888254969097|-48.888254969097|-49.067451560885|-49.067451560885|-49.067451560885|-49.067451560885|-49.953643902328|-49.953643902328|-50.414463514853|-50.414463514853|-50.414463514853|-53.682737238725|-53.758596931917|-54.176218813241|-55.362465348045|-55.569405942273|-55.721488817621|-55.721488817621|-55.968320908467|-56.242578787186|50.484470633104|50.484470633104|45.427189592338|45.316750292765|45.316750292765|45.316750292765|45.316750292765|45.316750292765||45.316750292765|45.185278103073|44.341835243214|44.341835243214|44.341835243214|44.341835243214|44.046483603571|42.718315115079|41.520350127865|39.022611253184|38.305692905165|38.305692905165|37.895214339073||37.661349265636|-39.504321995012|-39.504321995012|-39.504321995012|-39.782579994458|-40.283843917784|-40.283843917784|-40.283843917784|-40.283843917784|-40.370937686426|-40.908565044971|-40.908565044971|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|37.450128655615|34.333492167426|34.333492167426|31.751018062313|31.751018062313||31.751018062313|-39.893804861342|-39.893804861342|-40.993116512603|-44.214573902892|41.611637156924|41.611637156924|38.235152396582|33.816835996202|-36.423659263948|-36.423659263948|34.68907899615|34.68907899615|||34.68907899615|34.68907899615|34.68907899615|34.68907899615|||34.68907899615|-38.678801115389|-38.678801115389|-38.678801115389|-38.678801115389|-38.678801115389|-38.678801115389|-38.678801115389|-38.678801115389|-39.041729772085|36.405271886315|||36.405271886315|36.405271886315|32.116968762572|-34.818557083244|-34.818557083244|32.646413382056||32.646413382056|32.646413382056|32.646413382056|32.646413382056|32.646413382056|32.646413382056||32.38490375784|||||31.523873467544|31.523873467544|31.523873467544|28.833500088984|||||||||28.833500088984||28.833500088984|28.833500088984|28.833500088984|28.592777876649|27.825308751833|27.361454168703|-29.516723248515||-29.516723248515|-29.796359165017|-30.107065738907|-32.452295265453|-32.72477251717|
06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE|-75.878750244443|-75.878750244443|-75.878750244443|||-75.878750244443|-76.475766261916|-76.475766261916|-76.475766261916|-76.475766261916|-77.36196251324|-78.038357356982|-78.038357356982|-78.038357356982|-80.209285952203|-81.431217224942|-81.431217224942|66.588410738522|66.588410738522|66.588410738522|66.588410738522|66.588410738522|66.588410738522|66.588410738522|66.588410738522||66.588410738522|66.588410738522|66.588410738522|66.588410738522|66.588410738522|66.588410738522|66.588410738522|66.588410738522|66.588410738522|66.588410738522|||66.588410738522|66.588410738522|||66.588410738522|66.588410738522|64.76490082058|59.555479524277|59.555479524277|59.555479524277|59.555479524277|59.555479524277|59.555479524277|59.555479524277|59.555479524277|59.555479524277|59.555479524277|59.555479524277|59.555479524277|-70.660578306359|-71.122864784843|-72.136516427603|-72.873907141781|-74.304341268646|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-74.997923519544|-75.719915021715|-78.688794468573|-79.813326504411|-79.813326504411|-81.737029449345|-83.19386351771|-83.19386351771|-83.978381142989|-83.978381142989|-83.978381142989|-83.978381142989|-83.978381142989|-83.978381142989|-83.978381142989|-85.364867936655|-86.794297707394|-88.55791531819|-88.55791531819|-88.55791531819|-88.55791531819|-88.55791531819|-88.55791531819|-88.55791531819|-88.55791531819|-88.55791531819|-89.440240399196|-89.440240399196|-89.440240399196||-89.440240399196|-89.440240399196|-89.440240399196|-89.440240399196|-93.655822665774|-95.895358517526|-95.977074405619|-95.977074405619|-95.977074405619|-95.977074405619|-96.467044253039|-96.467044253039|-96.467044253039||-96.467044253039|-96.467044253039|-96.467044253039|-96.467044253039|-96.467044253039|-96.467044253039|-96.467044253039|-96.467044253039|-96.467044253039|-96.467044253039|-96.467044253039|-100.6856047256|73.670695664498|73.670695664498|73.670695664498|73.670695664498|73.670695664498|73.670695664498|73.670695664498|73.670695664498|73.670695664498|73.670695664498|73.670695664498|69.245217404998|61.94405679698|-77.797732735559|-77.797732735559|-77.797732735559|-77.797732735559|-77.797732735559|-77.797732735559|-77.797732735559|67.632541664764|67.632541664764|67.632541664764||67.632541664764|67.632541664764|67.632541664764|67.632541664764|67.632541664764|67.632541664764|67.632541664764|67.632541664764|67.632541664764|67.632541664764|67.632541664764|67.632541664764|67.632541664764|||67.632541664764|67.632541664764|67.632541664764|67.632541664764|||67.632541664764|67.632541664764|66.739727454765|66.739727454765|66.739727454765|66.739727454765|66.739727454765|65.544141616406|64.771268462673|59.356964958526|58.984682592957|||58.984682592957|58.984682592957|58.984682592957|58.984682592957|58.984682592957|58.984682592957||58.984682592957|-73.33712359124|-73.33712359124|-73.33712359124|-73.33712359124|-73.33712359124|-73.33712359124|-73.33712359124||-73.33712359124|-73.33712359124|-73.33712359124|-73.33712359124|-73.33712359124|-73.33712359124|-73.33712359124|59.315236901986||||||||59.315236901986|59.315236901986|59.315236901986|59.315236901986|59.315236901986|58.016929891096|54.796588767884|54.66287640876|54.181586294595|54.181586294595|54.181586294595|52.646206993995|50.051341104439|-53.73819559944|-53.73819559944|-53.73819559944
06467|955952|/equities/binakarya-jaya-abadi-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06468|945724|/equities/bintang-mitra-semestaraya|JKSE|291.30192051999|291.30192051999|291.30192051999|||291.30192051999|291.30192051999|291.30192051999|291.30192051999|291.30192051999|291.30192051999|291.30192051999|291.30192051999|291.30192051999|291.30192051999|291.30192051999|291.30192051999|291.30192051999|291.30192051999|291.30192051999|291.30192051999|291.30192051999|291.30192051999|291.30192051999|291.30192051999||291.30192051999|291.30192051999|291.30192051999|291.30192051999|291.30192051999|291.30192051999|291.30192051999|291.30192051999|291.30192051999|291.30192051999|||291.30192051999|291.30192051999|||291.30192051999|291.30192051999|291.30192051999|291.30192051999|280.11012112118|280.11012112118|280.11012112118|280.11012112118|280.11012112118|280.11012112118|280.11012112118|280.11012112118|280.11012112118|280.11012112118|280.11012112118|280.11012112118|280.11012112118|280.11012112118|280.11012112118|280.11012112118|280.11012112118|280.11012112118|280.11012112118|280.11012112118|280.11012112118|280.11012112118|280.11012112118|280.11012112118|264.34582854467|264.34582854467|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|263.07368042825|240.41967920241|240.41967920241|-275.391997936|-275.391997936|-275.391997936|-275.391997936||-275.391997936|-275.391997936|-275.391997936|-275.391997936|-275.391997936|-275.391997936|-275.391997936|-275.391997936|-275.391997936|-275.391997936|-275.391997936|-275.391997936|-275.391997936||-275.8216706941|-275.8216706941|-275.8216706941|-277.57963410456|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563||-277.6104433563|-277.6104433563|-277.6104433563|-277.6104433563|-280.61287991321|-280.61287991321|-280.61287991321|-280.61287991321|-280.61287991321|-280.61287991321|-280.61287991321|-280.61287991321|-280.79208879245|||-280.99120976939|-281.27309848073|-281.27309848073|-284.97010942303|||-286.59592927505|-286.59592927505|-286.59592927505|-286.59592927505|-286.59592927505|-286.59592927505|-286.59592927505|-286.59592927505|-286.59592927505|-286.59592927505|-287.08139416673|||-287.08139416673|-292.86821574081|-294.25681171579|-294.25681171579|-294.25681171579|-301.5075685731||-305.89729841455|-307.77477601617|-309.74975112908|-311.96225802233|-311.96225802233|-311.96225802233|-311.96225802233|-311.96225802233||-311.96225802233|-311.96225802233|-314.32854446323|-314.32854446323|-314.32854446323|-314.32854446323|-318.75055355426|-318.75055355426||||||||-318.75055355426|-318.75055355426|-318.75055355426|-318.75055355426|-318.75055355426|-318.75055355426|-318.75055355426|-318.75055355426|-318.75055355426|-318.75055355426|-318.75055355426|-318.75055355426|-325.05617061585|-325.08685717145|-325.08685717145|-325.08685717145
06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|1252.7577845513|1252.7577845513|1252.7577845513|||1252.7577845513|1252.7577845513|1252.7577845513|1252.7577845513|1252.7577845513|1252.7577845513|1252.7577845513|1252.7577845513|1252.7577845513|1252.7577845513|1252.7577845513|1252.7577845513|1250.0086495014|1015.5651661127|970.06968057169|970.06968057169|970.06968057169|970.06968057169|970.06968057169|970.06968057169||922.22521340423|922.22521340423|922.22521340423|891.4817449435|891.4817449435|885.3996996082|885.3996996082|885.3996996082|885.3996996082|885.3996996082|||885.3996996082|885.3996996082|||885.3996996082|885.3996996082|885.3996996082|885.3996996082|885.3996996082|885.3996996082|885.3996996082|885.3996996082|885.3996996082|885.3996996082|885.3996996082|885.3996996082|885.3996996082|885.3996996082|885.3996996082|885.3996996082|885.3996996082|885.3996996082|885.3996996082||885.3996996082|885.3996996082|885.3996996082|705.44411067578|542.99345630642|507.15241519311|507.15241519311|504.33601688123|501.27903318671|501.27903318671|489.75448131856|-505.43900768183|-505.43900768183|-505.43900768183|-505.43900768183|-505.43900768183|-505.43900768183|-506.26556409092|-506.40618232324|-507.11798035916|-508.46442262129|-509.51602513476|-514.61045971847|-514.61045971847|-514.61045971847|-515.56717746496|-516.18575273885|-516.63673177635|-516.63673177635|-518.42806392142|-518.42806392142|-519.80895991269|-520.89884434744|-523.10982705271|-524.12203005856|-525.69114450952|-527.43460501057|-530.37178334508|-532.19087038342|-535.65652264825|-538.0628029425|-542.18089215833|-542.23566933127|-542.23566933127|-548.76185481253|-551.56872756947|-558.74303063275|-571.3811451475|-589.31238349722|-601.73598166358|-603.31775740398|551.22407763729|551.22407763729|551.22407763729|551.22407763729|551.22407763729|551.22407763729|551.22407763729||551.22407763729|551.22407763729|551.22407763729|551.22407763729|551.22407763729|551.22407763729|551.22407763729|551.22407763729|551.22407763729|551.22407763729|551.22407763729|551.22407763729|551.22407763729||551.22407763729|551.22407763729|551.22407763729|546.91564181921|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|543.93193358174|525.75770397971|-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312||-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312|-574.92483841312|-591.94424495447|-591.94424495447|-598.79666964558|||-598.79666964558|-598.79666964558|-598.79666964558|-608.10741071732|||-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|||-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797||-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-608.40252321797|-613.22502579774||-624.13891755305|-631.29540855517|-631.29540855517|-631.29540855517|-631.29540855517|-636.99489839464|-666.93877599404|-708.26530666004||||||||640.74985075668|640.74985075668|640.74985075668|640.74985075668|640.74985075668|640.74985075668|640.74985075668|640.74985075668|640.74985075668|640.74985075668|640.74985075668|619.16650084075|617.76947090988|617.76947090988|617.76947090988|617.76947090988
06470|101353|/equities/bisi-internati|JKSE|-900.20599631802|-900.20599631802|-900.20599631802|||-900.20599631802|-900.20599631802|-900.20599631802|-900.20599631802|-900.20599631802|-900.20599631802|-900.20599631802|-900.20599631802|-900.20599631802|-900.20599631802|-900.20599631802|-900.20599631802|-910.37059948982|-910.37059948982|-910.37059948982|-910.37059948982|-910.37059948982|-910.37059948982|-910.37059948982|-910.37059948982||-910.37059948982|-910.37059948982|-910.37059948982|-910.37059948982|-910.37059948982|-910.37059948982|-910.37059948982|-910.37059948982|-910.37059948982|-910.37059948982|||-910.37059948982|-910.37059948982|||-910.37059948982|-910.37059948982|-910.37059948982|-910.37059948982|-910.37059948982|-910.37059948982|-910.37059948982|-910.37059948982|-910.37059948982|-910.37059948982|-914.57844387758|-919.80938208619|-920.06598009577|-922.8510889953|-927.03838147568|-927.03838147568|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488||-931.62803493488|-931.62803493488|-931.62803493488|-931.62803493488|-941.75712427961|-941.75712427961|-941.75712427961|-941.75712427961|-941.75712427961|-941.75712427961|-941.75712427961|-941.75712427961|-941.75712427961||-941.75712427961|-947.50791586624|-949.44260845439|-949.44260845439|-949.44260845439|-949.44260845439|-949.44260845439|-950.21400939377|-951.99795527266|-951.99795527266|-951.99795527266|-975.55328363629|-977.8390190751|-977.8390190751|-977.8390190751|-977.8390190751|-977.8390190751|-977.8390190751|-982.87668786123|-985.14076429025|-992.65640476695|-993.0005462049|-993.0005462049|-993.0005462049|-993.0005462049|-993.0005462049|-993.0005462049|-993.0005462049|-993.0005462049|-993.0005462049|-993.0005462049|-993.0005462049|-993.0005462049|-993.0005462049|-993.0005462049||-993.0005462049|-993.0005462049|-996.1735138332|-996.1735138332|-1002.692793148|-1012.1586590533|-1022.7244980156|-1022.7244980156|-1022.7244980156|-1027.4716644617|-1031.8348565797|-1031.8348565797|-1031.8348565797|||-1031.8348565797|-1031.8348565797|-1033.1498406441|-1036.2776007156|||-1046.994100759|-1046.994100759|-1046.994100759|-1046.994100759|-1046.994100759|-1046.994100759|-1046.994100759|-1046.994100759|-1046.994100759|-1046.994100759|-1046.994100759|||-1046.994100759|-1060.2712230655|-1076.4124700728|-1093.7916334142|-1099.7684815714|-1105.1844511541||-1105.1844511541|-1105.1844511541|-1105.1844511541|-1105.1844511541|-1105.1844511541|-1105.1844511541|-1105.1844511541|-1105.1844511541||-1105.1844511541|-1105.1844511541|-1105.1844511541|-1105.1844511541|-1105.1844511541|-1105.1844511541|-1105.1844511541|-1105.1844511541||||||||-1105.1844511541|-1105.1844511541|-1105.1844511541|-1105.1844511541|-1105.1844511541|-1127.427167949|-1170.1968532767|-1173.0122902372|-1173.0122902372|-1173.0122902372|-1173.0122902372|-1173.0122902372|-1173.0122902372|-1173.0122902372|-1173.0122902372|-1173.0122902372
06471|1130941|/equities/bliss-properti-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06472|943663|/equities/blue-bird|JKSE|1653.7935200532|1644.7705778369|1626.4117531521|||1625.1797257245|1621.8663619162|1614.5737354624|-1719.9597217872|-1719.9597217872|-1719.9597217872|-1719.9597217872|-1719.9597217872|-1719.9597217872|-1719.9597217872|-1719.9597217872|-1719.9597217872|-1757.1774686524|-1779.3611047991|-1779.3611047991|-1779.3611047991|-1779.3611047991|-1779.3611047991|-1779.3611047991|-1779.3611047991||-1779.3611047991|-1779.3611047991|-1779.3611047991|-1779.3611047991|-1779.3611047991|-1779.3611047991|-1779.3611047991|-1779.3611047991|-1779.3611047991|-1779.3611047991|||-1779.3611047991|-1779.3611047991|||-1779.3611047991|-1779.3611047991|-1779.3611047991|-1779.3611047991|-1787.6245233604|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|1681.1793723287|-1828.5029656992|-1828.5029656992|-1828.5029656992|-1828.5029656992|-1828.5029656992|-1828.5029656992|-1828.5029656992|-1828.5029656992|-1858.8921841102|1736.4292850424|1736.4292850424|1736.4292850424|1736.4292850424|1736.4292850424|1736.4292850424|1736.4292850424|1736.4292850424|1736.4292850424|1736.4292850424|1736.4292850424|1736.4292850424|1736.4292850424|1736.4292850424|1736.4292850424|1736.4292850424|1736.4292850424|1736.4292850424|1736.4292850424|-1863.7584039575|-1863.7584039575|-1863.7584039575|-1863.7584039575|-1863.7584039575|-1863.7584039575|-1863.7584039575|-1863.7584039575|-1880.9185658648||-1880.9185658648|-1880.9185658648|-1880.9185658648|-1880.9185658648|-1906.0206287387|-1923.3562541541|-1940.9513935045|-1981.3348816717|-1990.3260540766|-1990.3260540766|-1990.3260540766|-1990.3260540766|-1990.3260540766||-1992.028948974|1874.2932712833|1874.2932712833|1874.2932712833|1874.2932712833|1874.2932712833|1874.2932712833|1874.2932712833|1874.2932712833|1874.2932712833|1874.2932712833|1874.2932712833|1874.2932712833|1874.2932712833|1823.1036347592|-1925.1071113363|-1925.1071113363|-1925.1071113363|-1925.1071113363|-1925.1071113363|-1925.1071113363|-1925.1071113363|-1925.1071113363|-1925.1071113363|-1925.1071113363|-1925.1071113363|-1925.1071113363|-1958.1260633782|1809.0623200495|1809.0623200495|1809.0623200495|1809.0623200495|1809.0623200495|1809.0623200495|1809.0623200495||1809.0623200495|1809.0623200495|1809.0623200495|1809.0623200495|1809.0623200495|1809.0623200495|1809.0623200495|1803.6441261486|1803.6441261486|1803.6441261486|1803.6441261486|1803.6441261486|1793.1897383272|||1793.1897383272|1793.1897383272|1793.1897383272|1793.1897383272|||1793.1897383272|1793.1897383272|1793.1897383272|1793.1897383272|1793.1897383272|1793.1897383272|1784.9330425858|1753.2589362064|1715.381402724|1715.381402724|1684.3126696933|||1637.2918552148|1637.2680461515|1637.2680461515|1637.2680461515|1637.2680461515|1637.2680461515||1637.2680461515|1488.9089401683|1479.0654890759|1441.183876751|1429.3709741678|1426.5233046308|-1531.4245295704|-1531.4245295704||-1531.4245295704|-1531.4245295704|-1531.4245295704|-1531.4245295704|-1531.4245295704|-1531.4245295704|-1531.4245295704|-1531.4245295704||||||||-1531.4245295704|-1531.4245295704|-1531.4245295704|-1531.4245295704|-1558.5272550783|-1561.5768581213|-1561.5768581213|-1584.529842357|-1589.9026012428|-1589.9026012428|-1589.9026012428|-1589.9026012428|-1589.9026012428|-1589.9026012428|-1589.9026012428|-1589.9026012428
06473|1062863|/equities/borneo-olah-sarana|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE|-525.68813672223|-525.68813672223|-525.68813672223|||-525.68813672223|-525.68813672223|-525.68813672223|-525.68813672223|-525.68813672223|-525.68813672223|-525.68813672223|-525.68813672223|-525.68813672223|-547.88658854596|-547.88658854596|-560.65176505106|409.7190952973|409.7190952973|409.7190952973|409.7190952973|409.7190952973|409.7190952973|409.7190952973|409.7190952973||409.7190952973|409.7190952973|409.7190952973|409.7190952973|409.7190952973|409.68788366367|352.26431518185|-501.75275587757|-501.75275587757|-501.75275587757|||-501.75275587757|-501.75275587757|||-514.02809367601|382.37812243024|382.37812243024|382.37812243024|382.37812243024|382.37812243024|382.37812243024|382.37812243024|382.37812243024|382.37812243024|382.37812243024|382.37812243024|382.37812243024|382.37812243024|372.64235825582|372.04706472869|306.38562747632|271.09514164035|235.66126848928|-313.7480535669|-313.7480535669|-313.7480535669|-313.7480535669|-313.7480535669|-313.7480535669|-313.7480535669|-313.7480535669|-313.7480535669|-313.7480535669|-324.05339285212|252.1932555864|252.1932555864|252.1932555864|252.1932555864|252.1932555864|252.1932555864|252.1932555864|252.10361731823|-287.88486964642|-288.87207738491|-310.85786376101|298.15792915444|269.06436572715|243.84929525239|220.4992169471|198.99912994122|178.33236660136|159.48040733484||||||||||||140.42267481649||125.80297201832|104.33663557592|99.752073732534|99.752073732534|99.752073732534|99.752073732534|88.280081925038|74.644535472265|66.32726163585|59.363624039833|54.292915599814|48.73412777677|48.73412777677|48.73412777677|48.73412777677|48.73412777677|48.73412777677||-54.149669967267|-54.149669967267|-54.149669967267|-54.149669967267|-54.149669967267|-54.149669967267|-54.149669967267|-54.149669967267|-54.529508049323|-54.529508049323|-54.529508049323|-54.529508049323|-54.529508049323||-54.529508049323|-54.529508049323|-54.529508049323|-54.529508049323|-54.529508049323|-54.529508049323|-54.529508049323|-54.529508049323|-54.529508049323|-54.529508049323|-54.529508049323|-54.529508049323|-54.529508049323|-54.529508049323|-54.529508049323|-54.529508049323|-55.03278672147|-55.591985246078|-56.713316940086|-58.438754671675|-58.438754671675|-58.438754671675|-58.438754671675|-60.48750519075|-61.930561323056|-63.645068136729|-64.938964596365|-65.821071773739|-69.023413081933|-70.400538570347|-70.400538570347|-70.400538570347|-70.400538570347|-70.400538570347|-70.400538570347||-70.400538570347|-70.400538570347|-70.400538570347|-70.400538570347|-70.400538570347|-70.500598411497|-75.056220457218|-77.673578285798|-80.288368254072|-80.288368254072|-82.153742504524|-84.726380560583|-88.807089511759|||66.941965642606|66.941965642606|66.941965642606|66.941965642606|||66.941965642606|66.941965642606|66.941965642606|66.941965642606|66.941965642606|66.941965642606|66.768850714006|58.57650079334|50.529445325934|-69.214379933038|-69.214379933038|||-69.214379933038|-69.214379933038|-70.404866592265|54.657247472888|54.657247472888|54.657247472888||-60.788145903235|-60.788145903235|-60.788145903235|-60.788145903235|-62.042384336928|-65.824871485475|-67.305412761639|-67.724343785058||-67.724343785058|-67.724343785058|-67.724343785058|-67.724343785058|-71.415937538953|-77.684375043281|-79.371527825868|-83.301697584298||||||||-87.437856768585|-87.437856768585|-87.437856768585|-89.547945082433|65.008709774774|65.008709774774|65.008709774774|65.008709774774|65.008709774774|57.84301086086|51.770012067622|45.944459342743|45.944459342743|41.537525906501|41.537525906501|41.537525906501
06475|101221|/equities/buana-finance|JKSE|-979.04020903027|-979.04020903027|-979.04020903027|||-979.04020903027|-979.04020903027|-979.04020903027|-979.04020903027|-979.04020903027|-979.04020903027|-979.04020903027|-979.04020903027|-979.04020903027|-979.04020903027|-979.04020903027|-979.04020903027|-989.48912114475|-1026.9323568275|-1044.0915075861||-1047.6762282876|-1047.6762282876|-1047.6762282876|-1047.6762282876||-1047.6762282876|-1047.6762282876|-1047.6762282876|-1047.6762282876|-1047.6762282876|-1047.6762282876|-1047.6762282876|-1065.9583065279|862.33435585439|862.33435585439|||862.33435585439|862.33435585439|||862.33435585439|862.33435585439|862.33435585439|862.33435585439|862.33435585439|862.33435585439|862.33435585439|862.33435585439|862.33435585439|862.33435585439|862.33435585439|862.33435585439|862.33435585439|842.12524949683|842.12524949683|842.12524949683|842.12524949683|842.12524949683|842.12524949683|842.12524949683|842.12524949683|842.12524949683|842.12524949683|842.12524949683|842.12524949683|842.12524949683|842.12524949683|842.12524949683|836.08055493435|836.08055493435|834.72641280433|834.72641280433|834.72641280433|825.25156978258|821.46894509646|821.46894509646|821.46894509646|821.46894509646|821.46894509646|821.46894509646|821.46894509646|821.46894509646|821.46894509646|809.40993899607|802.39993221785|787.03086482942|787.03086482942|787.03086482942|787.03086482942||787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942||787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|787.03086482942|756.24816340149|756.24816340149||756.24816340149|756.24816340149|756.24816340149|756.24816340149|756.24816340149|756.24816340149|756.24816340149|756.24816340149|756.24816340149|756.24816340149|756.24816340149|756.24816340149|756.24816340149|752.77573711277|703.91748568085|697.13053964539|664.86726627265|647.85290298032|647.85290298032|647.85290298032|639.83655886702|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208||629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|||629.05356898208|629.05356898208|629.05356898208|629.05356898208|||629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|||629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208|629.05356898208||629.05356898208|629.05356898208|625.89285442453|613.75661040066|613.75661040066|585.56290044517|-656.18777722818|604.92249724916||604.92249724916|604.92249724916|582.4138858324|-627.01805280832|-627.01805280832|-627.01805280832|-627.01805280832|-627.01805280832|||||||||-627.01805280832|-627.01805280832|-627.01805280832|-627.01805280832|-627.01805280832|-627.01805280832|-627.01805280832|-627.01805280832|-627.01805280832|-627.01805280832|-627.01805280832||596.84921027786|596.84921027786|
06476|101357|/equities/buana-listya-t|JKSE|-575.97455637273|-575.97455637273|-575.97455637273|||-575.97455637273|-575.97455637273|-575.97455637273|-575.97455637273|-575.97455637273|-578.30506263637|-620.22784737374|-626.78746589351|-626.78746589351|-660.49583798835|-660.49583798835|-660.49583798835|-705.32870887595|475.47513482034|475.47513482034|475.47513482034|475.47513482034|475.47513482034|475.47513482034|475.38396514446||475.38396514446|475.38396514446|475.38396514446|475.38396514446|475.38396514446|416.92983561112|416.92983561112|416.92983561112|416.92983561112|346.92203956792|||333.24671063102|325.27412292335|||314.61899048691|314.61899048691|314.61899048691|314.61899048691|314.61899048691|314.61899048691|294.46554498545|285.51727220606|261.46363578451|254.7373730939|243.17279849703|243.17279849703|243.17279849703|243.17279849703|235.41422055226|226.23898566839|226.23898566839|226.23898566839|224.56224000669|224.56224000669|224.56224000669|224.56224000669|208.73582222966|200.70646914407|-279.22459346053|-279.22459346053|-279.22459346053|-279.22459346053|-279.22459346053|-279.22459346053|-279.22459346053|-279.54888081547|-279.54888081547|-285.94320090608|-292.38133434009|-293.31259371121|-306.4584374569|-312.43749040833|-312.43749040833|-312.43749040833|-312.43749040833|247.92936843851|247.92936843851|247.92936843851|233.14374270946|220.9374918994|167.4002957145|167.4002957145|167.4002957145|167.4002957145|167.4002957145|167.4002957145|167.4002957145|167.4002957145|165.14234038828|165.14234038828|162.55147190392|162.55147190392|162.55147190392|162.55147190392|162.55147190392|162.55147190392|162.55147190392|162.55147190392|162.55147190392|162.55147190392|162.55147190392|162.55147190392|162.55147190392|162.55147190392|162.55147190392|162.55147190392|148.05719100436|139.72718076666|139.72718076666|139.72718076666|139.72718076666|139.72718076666||139.72718076666|139.72718076666|139.72718076666|139.72718076666|139.72718076666|139.72718076666|139.72718076666|139.72718076666|139.72718076666|139.72718076666|139.72718076666|139.72718076666|139.72718076666||139.72718076666|139.72718076666|139.72718076666|138.19686751851|118.16318613167|116.64861593749|116.64861593749|116.64861593749|116.64861593749|116.64861593749|116.64861593749|116.64861593749|116.64861593749|116.64861593749|116.28841473764|116.28841473764|116.04268304182|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871||115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|115.52408678871|112.92521768144|112.92521768144|112.92521768144|112.92521768144|112.92521768144|103.53679198617|||-128.22209395128|-128.22209395128|-128.22209395128|-128.22209395128|||-128.22209395128|-128.22209395128|-128.22209395128|-129.80232661253|-130.22480734726|-130.29409746572|-130.29409746572|-130.29409746572|-130.29409746572|-130.54899718413|-131.47928361891|||-131.47928361891|-131.47928361891|-131.47928361891|-131.47928361891|-131.50119524886|-131.50119524886||-131.50119524886|-131.50119524886|-131.50119524886|-131.50119524886|-131.50119524886|-131.50119524886|-131.50119524886|-131.50119524886||-134.73205823008|-134.73205823008|-134.73205823008|-134.73205823008|-134.73205823008|-134.73205823008|-134.73205823008|-134.73205823008||||||||-140.92371359732|-140.92371359732|-140.92371359732|-140.92371359732|-140.92371359732|-140.92371359732|-140.92371359732|-140.92371359732|-143.24857066369|-144.77618962632|-145.01586535015|-145.01586535015|-145.01586535015|-145.01586535015|-145.01586535015|-145.01586535015
06477|101358|/equities/budi-starch--|JKSE|-231.58845601003|-231.58845601003|-231.58845601003|||-231.58845601003|-231.58845601003|-231.58845601003|-231.58845601003|-231.58845601003|-231.58845601003|-231.58845601003|-231.58845601003|-231.58845601003|-231.58845601003|-231.58845601003|-231.58845601003|-231.58845601003|-231.58845601003|-231.58845601003|-231.58845601003|-231.58845601003|-231.58845601003|-231.58845601003|-231.58845601003||-231.58845601003|-231.58845601003|-231.58845601003|-231.58845601003|-231.58845601003|-231.58845601003|-231.58845601003|-231.58845601003|-231.58845601003|-231.58845601003|||-231.58845601003|-233.43161778892|||-233.72838337449|-233.72838337449|-233.72838337449|-233.72838337449|-233.72838337449|-233.72838337449|-234.14264819388|-235.60294243764|-237.78104715293|-238.42338572548|-239.8562808016|-239.8562808016|-239.8562808016|-239.8562808016|-239.8562808016|-239.8562808016|219.16336312333|219.16336312333|219.16336312333|219.16336312333|219.16336312333|219.16336312333|219.16336312333|219.16336312333|219.16336312333|219.16336312333|219.16336312333|219.16336312333|219.16336312333|219.16336312333|219.16336312333|219.16336312333|219.16336312333|219.16336312333|219.16336312333|219.16336312333|219.16336312333|219.16336312333|219.16336312333|-220.57839904899|-220.57839904899|-220.57839904899|-220.57839904899|-220.57839904899|-220.57839904899|-220.57839904899|-220.57839904899|-220.57839904899|-220.57839904899|-220.57839904899|-222.47421471827|-222.47421471827|-222.47421471827|-222.47421471827|-222.47421471827|-224.74912746475|-225.06065119105|-225.06065119105|-229.17850132339|-229.75389035932|-230.51505638054|-230.51505638054|-230.51505638054|-230.51505638054|-230.51505638054|-230.51505638054|-230.51505638054|-230.51505638054|-230.51505638054|-230.51505638054|-230.51505638054|-230.51505638054|-230.51505638054|-230.51505638054|-230.51505638054|-230.51505638054|-230.51505638054|-232.50595394077||-232.50595394077|-232.50595394077|-232.50595394077|-234.11772660086|-235.67944472565|-235.67944472565|-235.67944472565|-235.67944472565|-235.67944472565|-235.67944472565|-235.67944472565|-235.67944472565|-235.67944472565||-240.08827191739|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946||-242.35778037946|-242.35778037946|-242.35778037946|-242.35778037946|-248.28642264384|-249.1807686961|-249.1807686961|220.77682877025|220.77682877025|219.52980974472|218.58867749413|217.87630832681|216.62507200841|||216.62507200841|215.58368813766|215.58368813766|215.58368813766|||215.58368813766|215.58368813766|211.42632015296|206.80702239218|204.45224710242|201.16916344713|197.85462605237|197.36365739025|197.36365739025|197.36365739025|197.36365739025|||197.36365739025|196.07073043361|192.41192270401|188.62435856001|-202.08604488816|-202.08604488816||-202.08604488816|-202.08604488816|-202.08604488816|-202.08604488816|-202.08604488816|-202.08604488816|-202.08604488816|-202.08604488816||-202.08604488816|-202.08604488816|-202.08604488816|-202.08604488816|-202.08604488816|-202.08604488816|-202.08604488816|-202.08604488816||||||||-202.08604488816|-202.08604488816|-202.08604488816|-202.08604488816|-206.48894430638|-206.48894430638|-207.65438256264|-208.50020204639|-208.50020204639|-208.50020204639|-208.50020204639|-209.38911338488|-209.4921447905|-209.4921447905|-209.4921447905|-209.4921447905
06478|955767|/equities/bukaka-teknik-utama|JKSE|-1674.3535090496|-1674.3535090496|-1674.3535090496|||-1674.3535090496|-1674.3535090496|-1674.3535090496|-1674.3535090496|-1674.3535090496|-1674.3535090496|-1674.3535090496|-1674.3535090496|-1674.3535090496|-1690.8718321135|-1690.8718321135|-1690.8718321135|-1690.8718321135|-1733.1909245705|-1784.2789192229|-1784.2789192229|-1826.4210213587|-1840.4678015097|-1877.1864461219|-1918.8182734688||-1956.4647482986|-1985.2386092207|-2017.7651213563|-2058.9056903959|-2104.8640326944|-2104.8640326944|-2104.8640326944|-2104.8640326944|-2104.8640326944|-2104.8640326944|||-2104.8640326944|-2104.8640326944|||-2104.8640326944|-2104.8640326944|-2104.8640326944|-2176.6672184441|-2176.6672184441|-2176.6672184441|-2176.6672184441|-2176.6672184441|-2176.6672184441|-2176.6672184441|-2176.6672184441|-2176.6672184441|-2176.6672184441|-2176.6672184441|-2176.6672184441|-2176.6672184441|-2309.6302427157|-2379.0336030174|-2451.4557452581|2003.6898292678|2003.6898292678|2003.6898292678|1948.5442547419|1778.9380608244|1360.2089564715|946.34328496838|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|878.42538434865|846.30598260961|804.24965635986|804.24965635986|804.24965635986|804.24965635986|804.24965635986|804.24965635986|804.24965635986||804.24965635986|804.24965635986|804.24965635986|804.24965635986|804.24965635986|804.24965635986|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713||792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713||792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|792.19204399713|||792.19204399713|792.19204399713|792.19204399713|792.19204399713|||792.19204399713|792.19204399713|792.19204399713|791.16878463255|791.16878463255|791.16878463255|788.52087181394|786.47638495549|786.47638495549|778.86264995054|774.84738883393|||772.92887510362|772.92887510362|764.89214691855|764.89214691855|764.89214691855|757.10238546505||754.55820607228|745.84227687562|745.84227687562|745.84227687562|745.84227687562|745.84227687562|733.43586319513|-858.40459644986||-861.28288494428|-862.3153428591|-862.3153428591|-862.3153428591|-867.85038095456|-873.44486772728|-882.71651969698|-900.65656103793||||||||-900.65656103793|-900.65656103793|-900.65656103793|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074|-922.82459556074
06479|1175886|/equities/bukalapak.com-pt|JKSE|-156.12700888939|-156.12700888939|-156.12700888939|||-156.12700888939|-156.12700888939|-156.12700888939|-156.12700888939|-156.12700888939|-157.08556543266|-159.22505872271|-159.22505872271|-159.22505872271|-159.22505872271|-159.22505872271|-159.22505872271|-168.75006524746|-170.17386217434|-170.17386217434|-170.17386217434|-170.17386217434|-170.17386217434|-170.17386217434|-170.17386217434||-170.17386217434|-170.17386217434|-170.17386217434|-170.17386217434|-170.17386217434|-170.17386217434|-170.17386217434|-170.17386217434|-170.17386217434|-170.17386217434|||-172.19318019371|-173.28170394285|||-173.28170394285|-173.53522660317|-174.87247400352|156.24870513013|156.24870513013|156.24870513013|156.24870513013|156.24870513013|156.24870513013|156.24870513013|156.24870513013|156.24870513013|156.24870513013|156.24870513013|156.24870513013|156.24870513013|156.24870513013|156.24870513013|156.24870513013|156.24870513013|156.24870513013|156.24870513013|154.81241268094|154.81241268094|154.81241268094|154.81241268094|154.81241268094|154.81241268094|154.81241268094|154.81241268094|154.0881176374|154.0881176374|154.0881176374|154.0881176374|154.0881176374|154.0881176374|154.0881176374|154.0881176374|154.0881176374|154.0881176374|154.0881176374|154.0881176374|154.0881176374|154.0881176374|154.0881176374|154.0881176374|154.0881176374|154.0881176374|154.0881176374|154.0881176374|154.0881176374|154.0881176374|154.0881176374|154.0881176374|154.0881176374|154.0881176374|154.0881176374|154.0881176374|153.58383763704|153.58383763704|153.58383763704|152.99714010969|152.99714010969|152.99714010969|152.99714010969|152.99714010969|152.99714010969|151.4968223441|143.94091371567|-174.26430405473|-174.26430405473|-175.40478228303|-178.28309142559|-180.37010158399|-183.46677953777|159.70553505168|159.70553505168|159.70553505168||159.70553505168|159.70553505168|159.70553505168|159.70553505168|159.70553505168|159.70553505168|159.70553505168|159.70553505168|159.70553505168|157.95059450186|153.05621611318|152.95177851494|152.95177851494||152.95177851494|152.95177851494|152.95177851494|152.95177851494|152.95177851494|152.08244261104|152.08244261104|148.91659581609|148.91659581609|140.01843979566|136.46493310629|132.62770345143|130.08633716826|126.37370796473|125.85972189713|125.85972189713|125.85972189713|125.85972189713|125.85972189713|125.85972189713|120.73302433014|-136.09936162228|-136.09936162228|-136.09936162228|-136.09936162228|-136.09936162228|-136.09936162228|-136.09936162228|-136.09936162228|-136.09936162228|-136.09936162228|-136.09936162228|-137.83262402475|-140.75847113862|-140.84274570957||-141.65860634397|-143.17622927108|-143.5879373717|-143.5879373717|-150.08226620553|-150.08226620553|-150.08226620553|-150.08226620553|-150.08226620553|-150.51327827031|-150.51327827031|-150.51327827031|-150.51327827031|||-150.51327827031|-150.51327827031|-150.51327827031|-151.18603490909|||-151.18603490909|-151.18603490909|-151.18603490909|-151.18603490909|-151.18603490909|-151.18603490909|-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237|||-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237||-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237||-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237|-151.72302219237||||||||126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251|126.20058999251
06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP|2453.2720508036|2449.7467231152|2438.1054870779|||2438.1054870779|2438.1054870779|2438.1054870779|2438.1054870779|2438.1054870779|2438.1054870779|2438.1054870779|2438.1054870779|2438.1054870779|2438.1054870779|2438.1054870779|2438.1054870779|2438.1054870779|2438.1054870779|2438.1054870779|2395.6727634199|2379.6364037999|2349.0404486665|2347.267165185|2345.2968502056||2333.1076113395|2325.6751237106|2307.7671488266|2307.7671488266|2307.7671488266|2307.7671488266|2307.7671488266|2251.9634986962|-2350.3869391843|-2350.3869391843|||-2350.3869391843|-2350.3869391843|||-2350.3869391843|-2350.3869391843|-2350.3869391843|-2350.3869391843|-2350.3869391843|-2350.3869391843|-2350.3869391843|-2350.3869391843|-2352.0965990937|-2356.773998993|2267.8463497858|2267.8463497858|2267.8463497858|2267.8463497858|2267.8463497858|2267.8463497858|2267.8463497858|2267.8463497858|2267.8463497858|2267.8463497858|2267.8463497858|2267.8463497858|2267.8463497858|2267.8463497858|2267.8463497858|2267.8463497858|2267.8463497858|2267.8463497858|2267.8463497858|2267.8463497858|2267.8463497858|2267.8463497858|2267.8463497858|2256.6004318343|2256.6004318343|2250.576027792|2250.576027792|2250.576027792|2250.576027792|2238.9733642134|2198.8592935704|-2356.2915430413|-2356.2915430413|-2356.2915430413|-2356.2915430413|-2356.2915430413|-2356.2915430413|-2356.2915430413|-2356.2915430413|-2392.5461589348|-2407.2735099276|2241.1200138168|2241.1200138168|2241.1200138168|-2360.2839335596|-2360.2839335596|-2390.3154817328|-2410.6981255961|-2410.6981255961|-2421.3312506623|-2432.0347229581|-2437.8163588424|-2442.0181764915|-2445.0201961017|-2461.1335512241|-2462.3670952966|-2462.3670952966|-2462.3670952966|-2462.3670952966|-2468.1856614407|-2477.4285127119|-2483.8094585688|-2489.818387008|-2489.818387008|-2489.818387008|-2489.818387008|-2489.818387008|-2489.818387008||-2489.818387008|-2489.818387008|-2489.818387008|-2489.818387008|-2506.468620769|-2506.468620769|-2506.468620769|-2506.468620769|-2506.468620769|-2506.468620769|-2506.468620769|-2506.468620769|-2506.468620769||-2506.468620769|-2506.468620769|-2506.468620769|-2506.468620769|-2506.468620769|-2506.468620769|-2514.1587910729|-2514.1587910729|-2519.0653234143|-2529.5170260159|-2532.2411400177|-2555.267933353|-2571.9643703922|-2572.6854314081|-2572.6854314081|-2572.6854314081|-2572.6854314081|-2572.6854314081|-2577.9838126757|-2583.870902973|-2590.2303417559|-2590.2303417559|-2590.2303417559|-2590.2303417559|-2590.2303417559|-2590.2303417559|-2590.2303417559|-2590.2303417559|-2618.0337130621|-2636.7041256246|-2653.0045840273|-2676.1162044748|-2681.4269234488|-2681.4269234488|-2681.4269234488||-2681.4269234488|-2734.3632482764|-2794.2924980849|-2850.3249978722|2848.3607710944|2848.3607710944|2848.3607710944|2826.5119678827|2816.8228438999|2816.8228438999|2816.8228438999|2816.8228438999|2740.3587154443|||2700.9541282715|2699.9910505585|2699.9910505585|2699.9910505585|||2699.9910505585|2686.8003870787|2686.8003870787|2686.8003870787|2686.8003870787|2686.8003870787|2686.8003870787|2686.8003870787|2621.4448745319|2600.4943050354|2592.706855394|||2592.706855394|2592.706855394|2592.706855394|2592.706855394|2592.706855394|2592.706855394||2592.706855394|2592.706855394|2575.5022906099|2575.5022906099|2562.7803228999|2550.8670254443|2504.2966949382|2480.3296610424||2472.0329567138|2470.5921741264|2462.8801934738|2417.0891038598|2358.432337622|2306.9049498887|2306.9049498887|2306.9049498887||||||||2306.9049498887|2261.0054998763|-2505.4253087946|-2505.4253087946|-2559.9170097718|-2589.7832781506|-2589.7832781506|-2589.7832781506|-2618.648086834|-2632.3867631489|-2650.9852923877|-2678.8725470975|-2685.4139412194|-2732.6821569104|-2737.4160294322|-2737.4160294322
06481|101359|/equities/bukit-darmo-pr|JKSE|61.88512170861|61.88512170861|59.427913009566|||50.975458899518|-61.677640536971|-61.677640536971|-61.677640536971|-61.677640536971|-61.677640536971|-61.677640536971|-61.677640536971|-61.677640536971|-61.677640536971|-61.677640536971|-61.677640536971|-63.251014383435|-63.251014383435|-63.251014383435|-63.251014383435|-67.278904870483|-72.754338744981|-75.83815416109|68.014624492482||68.014624492482|58.277314188249|58.277314188249|52.863682431388|47.404091590431|42.393435100478|40.159372333865|37.899302593183|37.83901711231|37.83901711231|||37.83901711231|37.83901711231|||37.83901711231|37.83901711231|37.598907902567|-45.842617313474|-45.842617313474|-45.842617313474|-45.842617313474|-45.842617313474|40.781002120738|40.781002120738|40.781002120738|40.781002120738|40.781002120738|40.781002120738|40.781002120738|40.781002120738|40.781002120738|36.201113467487|-42.297686714075|-42.297686714075|-42.297686714075|-42.297686714075|-42.297686714075|-42.297686714075|-42.297686714075|-42.972452733425|-42.972452733425|-43.413515409363|-43.413515409363|-43.413515409363|-44.609278283164|-44.609278283164|-44.684294176745|-44.684294176745|-45.164326717072|-45.164326717072|-45.164326717072|-45.687893182551|-45.687893182551|-45.687893182551|-45.687893182551|-45.76432575839|-45.849250842656|-45.943612047396|-47.048457830439|-48.331619811599|-49.832830074073|-49.832830074073|-49.832830074073|-49.832830074073|-50.42536674897|-50.997909689041|-50.997909689041|-50.997909689041|-50.997909689041|-50.997909689041|-50.997909689041|-50.997909689041|-50.997909689041|-50.997909689041|-50.997909689041|-50.997909689041|-50.997909689041|-53.040629245729|-53.040629245729|-53.655097834234|-53.655097834234|-54.506293622511|50.215229308321|50.215229308321|45.905810342579|41.562011491755|36.680012768616|-40.91109692376|-41.178996581955|-41.754440646617|-43.171600718463|-44.468445242737||-44.620638193055|-44.620638193055|-44.620638193055|-45.800709103395|-50.500787892661|47.221346785933|44.912607539925|40.06956393325|35.521737703611|33.30193078179|33.279923090878|32.255470100976|31.728300112195||31.531444569106|31.034938410118|30.913504210022|30.913504210022|30.459449122246|29.436443433743|-32.136482565128|-32.304299463121|-32.304299463121|-33.011480818668|-33.011480818668|-33.457200909631|-33.563556566257|-34.459507295841|32.585875177807|32.585875177807|32.585875177807|32.585875177807|32.428750197563|32.254166886181|32.06018542909|31.77152784585|-33.666894563684|-33.666894563684|-33.666894563684|-33.666894563684|-33.85210507076|-34.057894523066|-34.286549470074||-34.540610522304|-34.822900580338|-35.136556200375|-35.587191282389|-35.587191282389||-35.587191282389|-35.587191282389|-36.428631212826|-36.428631212826|-36.550746391087|-36.550746391087|-36.550746391087|33.925004455448|33.925004455448|33.925004455448|33.925004455448|33.925004455448|30.694449394942|||-32.426302567991|-32.426302567991|-32.426302567991|-32.426302567991|||-32.426302567991|-32.426302567991|-32.426302567991|-32.426302567991|-32.426302567991|-32.426302567991|-32.426302567991|-32.426302567991|-32.426302567991|-32.426302567991|-32.426302567991|||-32.426302567991|-32.426302567991|-33.529225075545|-33.865805639495|-34.239784043883|-35.155315604314||-36.783684004794|-38.561154401967|-38.561154401967|-38.561154401967|-38.561154401967|-38.561154401967|-38.561154401967|-38.561154401967||-38.561154401967|-39.67906044663|-40.558352127505|-40.558352127505|-40.558352127505|-40.558352127505|-40.558352127505|-40.558352127505||||||||-40.558352127505|-40.558352127505|-40.558352127505|-40.558352127505|-40.558352127505|-40.558352127505|-40.558352127505|-40.558352127505|-40.558352127505|-40.558352127505|-41.787057919451|-42.818953243834|-43.854392493149|-45.393769436832|-45.498997855737|-45.498997855737
06482|101360|/equities/bukit-uluwatu|JKSE|-1624.0241865837|-1624.0241865837|-1624.0241865837|||-1624.0241865837|-1624.0241865837|-1624.0241865837|-1624.0241865837|-1624.0241865837|-1624.0241865837|-1703.0824295374|-1746.089419182|-1746.089419182|-1825.93268798|-1980.7585422|-1999.176158|-2144.6401755555|1571.4670433784|1571.4670433784|1571.4670433784|1571.4670433784|1571.4670433784|1406.907825976|1366.8420288622||1352.3244765135|1191.3881708005|1191.3881708005|1191.3881708005|1165.1535231116|-1692.2808727976|-1692.2808727976|-1692.2808727976|-1692.2808727976|-1692.2808727976|||-1692.2808727976|-1692.2808727976|||-1697.8120808862|-1733.5899600634|-1733.5899600634|-1733.5899600634|-1829.2160000782|-1829.2160000782|-1860.7955556425|-1889.7728396027|1512.8730375275|1512.8730375275|1368.1922639194|1292.4358487994|1291.5953875548|1162.8837639498|1100.4264043887|1049.362671543||||||937.06963504776|783.13292783085|774.59214203428|743.99126892697|707.75143343151|707.75143343151|707.75143343151|707.75143343151|707.75143343151|697.77937047946|660.31041164384|622.84490182649|582.04989091832|-881.03474320341|-881.03474320341|-881.03474320341|-881.03474320341|-881.03474320341|-881.03474320341|-881.03474320341|-881.03474320341|652.04277588644|652.04277588644|652.04277588644|652.04277588644|652.04277588644|652.04277588644|652.04277588644|652.04277588644|652.04277588644|652.04277588644|652.04277588644||||||487.82530654049|413.13922948943|410.67656436084|410.67656436084|410.67656436084|410.67656436084|410.67656436084|409.36284928982|373.68094365535|351.86771517262|328.85301685846|301.83668539829|288.94378890658|288.94378890658|288.94378890658|288.94378890658|288.94378890658|288.94378890658|288.94378890658|288.94378890658||288.94378890658|288.94378890658|288.94378890658|288.94378890658|288.94378890658|288.94378890658|-376.26323897793|-376.26323897793|-376.26323897793|-376.26323897793|-376.26323897793|-378.07026553103|-388.96696170115||297.9667139492|297.9667139492|262.851904388|229.16878265333||||||||163.85420294815||151.83800327572|109.82000363969|95.077781821876|84.975313135418|82.623200460107|82.623200460107|82.623200460107|68.748000511229|66.831111679144|65.708293978271|65.708293978271|65.708293978271|65.708293978271|64.453659975857|64.434755122459|64.434755122459|64.434755122459|64.434755122459|64.434755122459|64.434755122459|64.434755122459|64.434755122459||64.434755122459|64.434755122459|64.434755122459|64.434755122459|64.434755122459|64.434755122459|64.434755122459|64.434755122459|64.434755122459|64.434755122459|60.81639458051|56.435014311298|-70.493225757492|||-70.493225757492|-70.493225757492|-72.381361952768|-73.838630936582|||-73.838630936582|-73.838630936582|-74.265145485091|-74.297051493814|-74.297051493814|-74.297051493814|-74.297051493814|-75.496723882016|-75.885248757795|-77.562035503451|-77.562035503451|||-79.29115055939|-80.601278399322|-82.052788905452|-82.052788905452|-82.052788905452|-82.052788905452||-82.052788905452|-82.052788905452|-82.052788905452|-82.052788905452|-82.052788905452|-82.052788905452|-82.052788905452|-84.614209894947||-87.095481373487|-87.095481373487|-87.095481373487|-87.095481373487|-87.095481373487|-87.095481373487|-87.095481373487|-91.328312637208||||||||-97.920347374675|-100.96705263853|-101.01759375762|-101.01759375762|-101.01759375762|-101.01759375762|-101.01759375762|-101.01759375762|-101.01759375762|-101.01759375762|-101.01759375762|-101.01759375762|-101.01759375762|-101.01759375762|-101.01759375762|-102.90843750847
06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE|-346.18843287813|-357.09825875347|-363.10917639275|||-368.67686265861|-380.9742918429|-391.41587982544|-408.09367879685|-408.09367879685|-415.10408755205|-431.11565283561|-441.8253125317|-441.8253125317|-441.8253125317|-474.47256947967|-497.1917438663|-551.32415985145|-607.80462205716|-629.67180228573|-633.03926208115|-633.03926208115|-639.78921244587|-639.78921244587|-659.87690271763||-694.30766968626|-721.61963298473|-758.85514776081|-808.78349751201|554.98950924443||554.98950924443|453.87723249381|347.75248054868|347.26510330535|||347.26510330535|347.26510330535|||347.26510330535|347.26510330535|347.26510330535|347.26510330535|347.26510330535|347.26510330535|347.26510330535|327.58654729056|327.58654729056|325.94582006564|325.94582006564|325.94582006564|325.94582006564|325.94582006564|325.08704984531|325.08704984531|325.08704984531|325.08704984531|325.08704984531|325.08704984531|325.08704984531|325.08704984531|325.08704984531|300.61742473946|300.61742473946|300.61742473946|300.61742473946|300.61742473946|300.61742473946|300.61742473946|300.61742473946|300.61742473946|300.61742473946|300.61742473946|300.61742473946|300.61742473946|300.61742473946|300.61742473946|300.61742473946|300.61742473946|300.61742473946|300.61742473946|300.61742473946|300.61742473946|300.61742473946|278.46380526607|276.84867251786|276.31366298191|276.31366298191|276.31366298191|276.31366298191|276.31366298191|276.31366298191|276.31366298191|276.31366298191|276.31366298191|276.31366298191|276.31366298191|276.31366298191|276.31366298191|271.80475031813|271.80475031813|271.80475031813|267.67194479792|260.85771644213|259.25644005202|259.25644005202|256.35362969385|256.35362969385|253.73287616524|253.73287616524|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455||238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455||238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|238.39247973455|230.28114016424|230.28114016424|230.28114016424||230.28114016424|230.28114016424|230.28114016424|230.28114016424|230.28114016424|230.28114016424|230.28114016424|230.28114016424|230.28114016424|230.28114016424|230.28114016424|230.28114016424|230.28114016424|||230.28114016424|230.28114016424|230.28114016424|220.20126684915|||214.28479811544|214.28479811544|214.28479811544|214.28479811544||214.28479811544|214.28479811544|214.28479811544|214.28479811544|214.28479811544|179.76088679494|||166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456||166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456||166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456||||||||166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|166.92551905456|164.25057672729|159.44185641609|159.44185641609|159.44185641609|159.44185641609
06484|101361|/equities/bumi-citra-per|JKSE|-86.658434187423|-86.658434187423|-86.658434187423|||-86.658434187423|-86.658434187423|-86.658434187423|-86.731593541581|-86.923992823978|-87.582214248865|-88.185479079376|-88.185479079376|-88.185479079376|-91.983865643751|-92.270204498458|-92.270204498458|-95.522449442731|74.077433556435|74.077433556435|74.077433556435|74.077433556435|74.077433556435|74.077433556435|74.077433556435||74.077433556435|74.077433556435|74.077433556435|72.80825950715|70.286955007944|66.458954381565|66.458954381565|66.458954381565|66.458954381565|66.458954381565|||66.458954381565|66.458954381565|||61.621060423961|-86.643266195599|-89.270295772887|-90.522550858764|-97.280926986128|-97.280926986128|-98.089918873476|-100.09990985942|-100.61101095491|-101.95667883879|-102.84075426532|-104.43417140591|-106.37130156212|-108.19033506902|-109.60037229892|-109.77819144324|-112.19799049249|-115.99776721388|-118.44196357097|-120.26884841219|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-121.76163920756|-127.84626578618|105.58210571202|105.58210571202|105.58210571202|105.58210571202|105.58210571202|105.58210571202|105.58210571202|105.58210571202|105.58210571202|105.58210571202|105.58210571202|105.58210571202|105.58210571202|103.86900634669|100.18778482966|94.708649810731|91.509610900813|89.955123223125|89.13070260504|89.13070260504|89.13070260504|89.13070260504|89.13070260504|89.13070260504|-103.95351066076|-103.95351066076|-103.95351066076|-103.95351066076||-103.95351066076|-103.95351066076|-103.95351066076|-103.95351066076|-103.95351066076|-105.05726513799|-105.05726513799|-105.05726513799|-105.05726513799|-105.05726513799|-105.05726513799|-105.05726513799|-105.05726513799||-105.05726513799|-106.23029459777|-107.1447717753|-108.4873725621|-108.4873725621|-109.73306501736|-109.73306501736|-109.73306501736|-109.73306501736|-109.73306501736|-112.12106792267|-112.12106792267|-112.35492748463|-112.35492748463|-112.35492748463|-112.35492748463|-113.55880882224|-113.55880882224|-113.55880882224|-113.55880882224|-113.55880882224|-113.55880882224|-113.55880882224|-113.55880882224|-116.50978758027|92.49124413044|92.49124413044|92.49124413044|92.49124413044|92.49124413044|92.49124413044|92.49124413044|92.49124413044|92.49124413044|87.768049033822||85.686721148691|78.596356831879|77.827355358842|77.827355358842|77.827355358842|77.827355358842|77.827355358842|77.827355358842|77.827355358842|77.827355358842|77.827355358842|77.827355358842|75.919283732046|||73.98872939924|73.98872939924|73.98872939924|71.543032665823|||68.881147406469|64.867941562744|64.867829089807|64.867829089807|61.019810099786|52.244233444206|49.049148271341|48.773664002854|48.773664002854|-52.778061266798|-52.778061266798|||-52.778061266798|-52.778061266798|-52.778061266798|-52.778061266798|-52.778061266798|-52.778061266798||-53.197845851998|50.724615720002|-50.305982533331|-50.33998059259|-50.377756213989|-50.419729126655|-50.466365696283|-50.518184106981||-50.575760118868|-50.639733465408|-50.710814961565|-50.789794401739|-50.877549335265|-50.975054816962|-51.083394241068|-51.203771378965||||||||-51.337523754405|-51.486137504895|-51.651263894328|-51.681203567084|-51.681203567084|-51.681203567084|-51.681203567084|-51.681203567084|-51.868003963427|-52.075559959363|-52.306177732626|-52.562419702918|-52.847133003242|-53.181645683015|-53.181645683015|-53.660693666687
06485|101363|/equities/bumi-resources|JKSE|-329.06424233859|-329.06424233859|-329.06424233859|||-329.06424233859|-329.06424233859|-329.06424233859|-329.06424233859|-329.06424233859|-329.06424233859|-346.98798674703|-346.98798674703|-346.98798674703|-347.09776305226|-361.10862561362|-370.78736179291|-395.76373532546|-433.40415036162|-447.35080291558|-447.35080291558|-471.16755879509|383.44051930207|383.44051930207|383.44051930207||383.44051930207|383.44051930207|383.44051930207|383.44051930207|383.44051930207|377.21607586018|377.21607586018|377.21607586018|357.79563984465|315.43959982738|||311.64380403503|311.64380403503|||311.64380403503|311.64380403503|298.45758405508|298.45758405508|298.45758405508|298.45758405508|298.45758405508|298.45758405508|298.45758405508|284.06398228342|247.8488692038|218.38763244866|204.0973693874|201.61641891276|201.61641891276|201.61641891276|200.13041526997|200.13041526997|200.13041526997|200.13041526997|200.13041526997|184.47823918885|179.12652837977|179.12652837977|179.12652837977|178.94425907601|178.94425907601|178.94425907601|178.94425907601|167.10473230668|160.83859145187|142.70954605763|-157.0019190622|-157.0019190622|-157.0019190622|-157.0019190622|-157.0019190622|-157.0019190622|-157.0019190622|-157.0019190622|-157.0019190622|-157.0019190622|-157.0019190622|-157.98529875561|-157.98529875561|-157.98529875561|-157.98529875561|-157.98529875561|-161.26144306179|-166.40160340199|-168.8351148911|-170.01044566681|137.01123530151|137.01123530151|137.01123530151|137.01123530151|137.01123530151|137.01123530151|137.01123530151|134.17915033502|129.31016703891|127.80884819618|127.80884819618|126.94302246442|126.94302246442|123.21446940491|114.90496600546|105.83617341573|-117.62837478991|-117.62837478991|-117.62837478991|-117.62837478991|-117.62837478991|-117.62837478991|-117.62837478991|-117.62837478991|-117.62837478991|-117.62837478991||-117.62837478991|-117.62837478991|-117.62837478991|-117.62837478991|-117.84722424099|-117.84722424099|-117.84722424099|-117.84722424099|-117.84722424099|-117.84722424099|-117.84722424099|-117.84722424099|-117.84722424099||-117.84722424099|-118.49691582332|-119.46490510744|-119.46490510744|-119.46490510744|-122.40545011938|-123.33938902153|-124.25850496485|-124.25850496485|-124.95389440539|-125.55988267266|-127.0109807474|-128.67519616636|-128.67519616636|-128.67519616636|-128.67519616636|-128.67519616636|-128.67519616636|-128.67519616636|-128.67519616636|-128.67519616636|-128.67519616636|-128.67519616636|-128.67519616636|-128.97244018485|-129.80271131649|-130.43966059518|-130.43966059518|-130.43966059518|-130.43966059518|-131.43295621686|-132.52216816897|-132.52216816897|-135.08939392176|-135.08939392176||-135.08939392176|-137.09932657974|-139.82015627128|117.69702130355|117.69702130355|117.69702130355|117.69702130355|117.69702130355|117.69702130355|117.69702130355|117.69702130355|108.05224589283|106.2247176587|||105.97190850966|105.48478533562|105.48478533562|105.48478533562|||105.31783785719|105.31783785719|105.31783785719|105.31783785719|105.31783785719|105.31783785719|105.31783785719|105.31783785719|104.74204206354|103.99115784838|96.101286498202|||96.100353701484|96.100353701484|95.167059668316|94.518955187018|94.021061318908|91.467845909898||91.019828788776|90.459057374004|90.459057374004|90.459057374004|90.459057374004|90.459057374004|88.510063748894|81.075533263228||81.075533263228|81.075533263228|-99.852151157126|-99.852151157126|-99.852151157126|-99.852151157126|-99.852151157126|-103.06770740932||||||||-103.06770740932|-103.06770740932|-103.06770740932|-103.06770740932|-103.06770740932|-103.06770740932|-103.06770740932|-103.06770740932|-108.01967489924|-109.13297211027|-111.13904911221|-111.13904911221|-111.13904911221|-111.13904911221|-111.13904911221|-111.87672123579
06486|101362|/equities/bumi-r-mineral|JKSE|-1225.8094079844|-1225.8094079844|-1225.8094079844|||-1225.8094079844|-1225.8094079844|-1225.8094079844|-1225.8094079844|-1225.8094079844|-1225.8094079844|-1228.5862935314|-1228.5862935314|-1228.5862935314|-1287.040326146|-1318.7395904979|-1318.7395904979|1070.8418531553|1070.8418531553|1070.8418531553|1070.8418531553|1070.8418531553|1070.8418531553|1042.2709316967|1042.2709316967||1042.2709316967|1042.2709316967|1042.2709316967|1042.2709316967|1042.2709316967|1042.2709316967|1042.2709316967|1042.2709316967|1042.2709316967|988.75348966023|||988.75348966023|988.75348966023|||988.75348966023|988.75348966023|988.75348966023|988.75348966023|988.75348966023|988.75348966023|988.75348966023|988.75348966023|941.67054406692|883.74035113364|883.74035113364|883.74035113364|883.74035113364|883.74035113364|883.74035113364|883.74035113364|883.74035113364|875.33568379866|875.33568379866|875.33568379866|875.33568379866|875.33568379866|875.33568379866|827.73747592194|827.73747592194|827.73747592194|827.73747592194|827.73747592194|827.73747592194|827.73747592194|827.73747592194|827.73747592194|827.73747592194|827.73747592194|827.73747592194|827.73747592194|827.73747592194|827.73747592194|827.73747592194|827.73747592194|827.73747592194|827.73747592194|827.73747592194|827.73747592194|827.73747592194|827.73747592194|827.73747592194|827.73747592194|827.73747592194|827.73747592194|827.73747592194|827.73747592194|807.92888283354|807.92888283354|807.92888283354|807.92888283354|807.92888283354|807.92888283354|764.08764759283|755.37516399203|717.36129332448|695.67921480497|627.14357200553|569.15873087102|569.15873087102|548.23192319002|523.86880354447|486.22161856165|486.22161856165|486.22161856165|486.22161856165|486.22161856165|449.41290951294|447.50449702464|447.50449702464|447.50449702464|447.50449702464|447.50449702464||447.50449702464|447.50449702464|436.11610780516|432.21417433853|432.21417433853|432.21417433853|432.21417433853|432.21417433853|424.57130482058|424.05099360566|424.05099360566|406.72332622851|405.92318544542||405.92318544542|405.92318544542|405.92318544542|405.92318544542|405.92318544542|405.92318544542|405.92318544542|405.92318544542|405.92318544542|405.92318544542|405.92318544542|405.92318544542|405.92318544542|405.92318544542|405.92318544542|405.92318544542|405.92318544542|405.92318544542|405.92318544542|405.92318544542|-455.95710258444|-455.95710258444|-455.95710258444|-455.95710258444|-455.95710258444|-455.95710258444|-462.58976365098|-462.58976365098|-462.58976365098|-462.58976365098|-462.58976365098|-462.58976365098|-465.66222723042|-465.66222723042|-465.66222723042||-471.95803025602|-473.39781139558|-486.8864571062|-488.65161900689|-504.61291000766|421.31660145361|421.31660145361|421.31660145361|421.31660145361|421.31660145361|409.79622383735|382.88469315261|357.98299239179|||353.26318671893|353.26318671893|353.26318671893|353.26318671893|||353.26318671893|353.26318671893|353.26318671893|347.70816055494|347.70816055494|347.70816055494|347.70816055494|347.70816055494|347.70816055494|347.70816055494|347.70816055494|||347.70816055494|347.70816055494|347.70816055494|337.78684506104|335.70897813586|335.70897813586||335.70897813586|331.67664237318|321.72568946667|321.72568946667|321.72568946667|321.72568946667|321.72568946667|313.58409940741||304.76011045268|294.62234494742|-362.75343367809|-362.75343367809|-362.75343367809|-362.75343367809|-362.75343367809|-369.83714853121||||||||-405.02352336243|-405.02352336243|-405.02352336243|-405.80391484715|-427.81270362314|353.8741259506|353.8741259506|353.8741259506|353.8741259506|353.8741259506|353.8741259506|353.8741259506|353.8741259506|353.8741259506|353.8741259506|353.8741259506
06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP|-934.91086526262|-947.40096140291|-952.25241085084|||-952.25241085084|-952.25241085084|-952.25241085084|-952.25241085084|-952.25241085084|-952.25241085084|-952.25241085084|-952.25241085084|-952.25241085084|-952.25241085084|-952.25241085084|-952.25241085084|903.88241942784|903.88241942784|903.88241942784|903.88241942784|903.88241942784|903.88241942784|903.88241942784|903.88241942784||903.88241942784|903.88241942784|901.60861380883|-958.75501120553|-958.75501120553|-958.75501120553|-958.75501120553|-958.75501120553|-958.75501120553|-958.75501120553|||-961.95001245059|-964.38890272288|||-968.44308978133|-968.44308978133|-976.39874057585|-976.39874057585|-976.39874057585|-976.39874057585|-976.39874057585|-976.39874057585|-976.39874057585|-988.49860063983|-988.88733404426|-996.5414822714|-998.65720252377|-1002.3968916931|-1005.8018890019|-1005.8018890019|-1005.8018890019|-1005.8018890019|-1005.8018890019|-1005.8018890019|-1013.366529632|-1013.366529632|-1018.74058848|-1025.2673205334|-1035.2970228149|-1044.34121752|-1044.34121752|-1044.34121752|-1044.34121752|-1053.4346861333|-1055.8493135079|-1055.8493135079|-1055.8493135079|-1055.8493135079|-1055.8493135079|-1056.7770150088|-1073.3633500098|-1077.9794444565|-1077.9794444565|-1079.138469762|-1079.138469762|-1079.138469762|-1082.2733087169|-1082.2733087169|-1082.2733087169|-1082.2733087169|-1082.2733087169|-1082.2733087169|-1082.2733087169|-1100.8592319077|-1135.3991465641|995.73745331595|995.73745331595|995.73745331595|995.73745331595|995.73745331595|995.73745331595|995.73745331595|995.73745331595|995.73745331595|995.73745331595|995.73745331595|995.73745331595|995.73745331595|995.73745331595|995.73745331595|995.73745331595|995.73745331595|995.73745331595|995.73745331595|995.73745331595|995.73745331595|995.73745331595|995.73745331595|995.73745331595|995.73745331595|995.73745331595|995.73745331595||995.73745331595|995.73745331595|995.73745331595|995.73745331595|995.73745331595|995.73745331595|924.98605923995|889.15117693327|872.6679743703|864.34317823494|864.34317823494|860.10353137216|824.28170152462||817.7243228699|817.7243228699|809.13813652211|801.26459613568|781.6828845952|780.16211988885|780.16211988885|780.16211988885|780.16211988885|780.16211988885|780.16211988885|780.16211988885|780.16211988885|780.16211988885|780.16211988885|-849.36487991859|-849.36487991859|-849.36487991859|-849.36487991859|-849.36487991859|-849.36487991859|-849.36487991859|-849.36487991859|-849.36487991859|-849.36487991859|-849.36487991859|-849.36487991859|-849.36487991859|-855.96097768733|-858.64308441903|-858.64308441903|-858.64308441903|-858.64308441903|-861.5478715767|-864.775412863||-870.86156984778|-885.09817537418|-885.09817537418|-885.09817537418|820.4946004224|820.4946004224|820.4946004224|820.4946004224|820.4946004224|820.4946004224|820.4946004224|820.4946004224|820.4946004224|||820.4946004224|820.4946004224|820.4946004224|820.4946004224|||820.4946004224|820.4946004224|820.4946004224|820.4946004224|820.4946004224|806.10511158044|-893.72772973774|-893.72772973774|-893.72772973774|-893.72772973774|-893.72772973774|||-893.72772973774|-914.97525526416|803.7342527603|803.7342527603|795.7521639016|795.7521639016||782.50240433511|776.76222757422|776.76222757422|765.56914174913|752.5768241657|-831.12526993335|-831.12526993335|-831.12526993335||-831.12526993335|-831.12526993335|-831.12526993335|-831.12526993335|-831.12526993335|-831.12526993335|-831.12526993335|-836.25029992595||||||||-845.48742558443|-845.48742558443|-845.48742558443|-845.48742558443|-866.37491731603|-881.19330221678|-881.19330221678|-881.19330221678|-886.87444718121|-886.87444718121|-891.52716353468|-903.08573726076|-904.44348713752|-904.44348713752|-904.44348713752|-904.44348713752
06488|101365|/equities/bumi-teknokult|JKSE|-24.140565590871|-24.180649489618|-24.180649489618|||-24.180649489618|-24.180649489618|-24.180649489618|-24.180649489618|-24.180649489618|-24.550138291964|-24.550138291964|-24.550138291964|-24.550138291964|-24.550138291964|-24.550138291964|-24.550138291964|-25.944598102182|-26.197034694052|-26.197034694052|-27.552260771169|-29.891400856855|-31.180741798586|-31.180741798586|-33.08971310954||28.566985433845|26.407761593161|24.230846214623|-24.850807142441|-24.850807142441|22.610214286177|20.455793651308|18.28421516812|17.093572409022|-18.260412498969|||-18.260412498969|-18.260412498969|||-18.260412498969|-18.260412498969|-18.260412498969|-18.260412498969|-19.678236109966|-20.586929011073|18.215460890161|18.215460890161|18.215460890161|17.024936580034|17.024936580034|17.024936580034|17.024936580034|15.805485088927|14.061650098808|-16.276489584341|-16.276489584341|-16.276489584341|-16.276489584341|-16.276489584341|-16.276489584341|-17.029432871491|-17.224873623444|-17.224873623444|-17.224873623444|-17.28926422969|-17.28926422969|-17.28926422969|-18.088543802079|16.308279520316|16.308279520316|15.120310578129|13.911456197921|12.679395775468|-14.536967267996|-14.536967267996|-14.536967267996|-14.536967267996|-15.596630297774|-17.162922553082|-17.736580614535|-18.818422905039|-20.409358783377|-20.585731821668|-20.585731821668|-20.585731821668|-20.585731821668|-20.585731821668|-21.761924246298|-22.957693606998|-24.841881785553|21.58863952599|21.58863952599|21.58863952599|-25.310508194801|-25.310508194801|-25.310508194801|-27.233897994223|-29.148775549137|-31.054195054597|-34.449105616219|-35.665562489159|-35.665562489159|-38.072847210176|-40.414274677974|39.150805913363|38.500895459292|34.945439399213|32.717154888015|29.68572765335|27.650808503722|25.61200944858|23.568899387311|21.520999319234|19.467777021371|18.408641134857|17.342934594286|16.269927326984||15.188808141093|-15.446079367499|-15.446079367499|14.553920632501|13.504356258334|12.449284731483|11.388094146092|10.320104606769|9.2445606741875|8.1606229713195|7.0673588570216|-7.6514088184918|-7.6514088184918||6.0539902016758|5.948878001862|5.3320866687355|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043||4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|||4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|||4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|4.5856079350043|-6.4235513869772|-6.4235513869772|||-6.4235513869772|-6.4235513869772|-6.4235513869772|-6.5817237633079|-6.7574708481199|-6.8610659759182||-6.8610659759182|-6.8610659759182|-6.8610659759182|-6.8610659759182|-7.3491988695723|-7.3491988695723|-7.3491988695723|-7.7129876497528||-7.7129876497528|-7.7129876497528|-7.7129876497528|-7.7129876497528|-7.7129876497528|-7.9033196108365|-8.1147995675961|-9.0164439639957||||||||7.7461089336034|7.7461089336034|7.7461089336034|7.7461089336034|7.7461089336034|7.7461089336034|7.7461089336034|7.7461089336034|6.8845654817816|6.0384060908685|5.7093401009649|5.5659334455166|5.5133071131445|5.5133071131445|5.5133071131445|5.5133071131445
06489|1174873|/equities/bundamedik-tbk-pt|JKSE|184.3560220291|184.3560220291|184.3560220291|||184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291||184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|||184.3560220291|184.3560220291|||184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|184.3560220291|164.062246699|145.73582966555|-166.05453127709|-166.05453127709|-166.20929787296|-166.20929787296|-166.23255319217|-168.14728132464|-168.81911296141|-168.81911296141|-168.81911296141|-168.81911296141|-168.81911296141|-168.81911296141|-168.81911296141|-168.81911296141|-168.81911296141|-168.81911296141|-168.81911296141|-168.81911296141|-168.81911296141|-168.81911296141|-168.81911296141|-168.81911296141|-168.81911296141|-168.81911296141|-168.81911296141|-168.81911296141|-170.6323477349|-173.14705303878|-176.60783670975|-180.17537412195|-181.53749891598|-181.53749891598|-181.89925539133|-181.89925539133|-181.89925539133|-181.89925539133|-181.89925539133|-181.89925539133|-181.89925539133|-182.1658393237|-186.962043693|-187.50554690398|-187.50554690398|-187.50554690398|-188.28394100442|-190.48215667158|-191.70636626121|-191.70636626121|-194.72929584579|-194.93740227876|-194.93740227876|-195.87489142084|-197.02765713427|-200.03073014918||-200.14525572132|-201.77744269042|-201.77744269042|-201.77744269042|-203.5860474338|-203.93956473309|-203.93956473309|-204.54396081454|-205.15067604402|-205.15067604402|-205.15067604402|-205.15067604402|-205.15067604402||-205.15067604402|-205.15067604402|-205.15067604402|-205.15067604402|-205.15067604402|-208.20855737442|-208.20855737442|-208.20855737442|-208.20855737442|-208.20855737442|-209.75289568734|-209.75289568734|-209.75289568734|-209.75289568734|-209.75289568734|-211.80604405844|-211.80604405844|-212.64683684285|-212.64683684285|-212.64683684285|-213.09991336468|-213.09991336468|-213.09991336468|-216.44434818298|-217.27149798109|-217.47098516184|-217.47098516184|-217.55677180474|-217.55677180474|-220.39641311638|-220.82934790709|-222.03260878566|-222.5024281286|-222.5024281286|-222.5024281286||-222.5024281286|-222.5024281286|-222.66936458733|-225.63262731926|-226.14736368806|-228.49707076451|-232.10785640502|-236.84206267224|-241.49118074693|-244.32353416326|-246.70710892129|-246.70710892129|-246.70710892129|||-246.70710892129|-251.6745654681|-258.16522464176|-258.16522464176|||-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|||-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176||-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176||-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176|-258.16522464176||||||||-265.17726288308|-265.17726288308|-265.17726288308|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775|-275.18893076775
06490|1025102|/equities/buyung-poetra-sembada|JKSE|-83.098817383704|-83.098817383704|-83.098817383704|||-83.098817383704|-83.098817383704|-83.098817383704|-83.098817383704|-83.098817383704|-83.098817383704|-83.098817383704|-83.098817383704|-83.098817383704|-83.098817383704|71.627868296064|71.627868296064|71.627868296064|71.627868296064|71.627868296064|71.627868296064|71.627868296064|71.627868296064|71.627868296064|71.627868296064||71.627868296064|-79.580447651176|-79.580447651176|-79.580447651176|-79.580447651176|-79.580447651176|-79.580447651176|-79.580447651176|-79.580447651176|-79.580447651176|||-79.580447651176|-79.64494183464|||-79.716602038488|-80.681746493945|-80.681746493945|-80.681746493945|-80.681746493945|-80.681746493945|-80.681746493945|-80.757496104383|-80.841662338203|-81.423352198475|-81.423352198475|-81.423352198475|-81.423352198475|-81.423352198475|-81.423352198475|-81.423352198475|-81.423352198475|-81.423352198475|-81.423352198475|-81.423352198475|-81.423352198475|-81.423352198475|-81.423352198475|-81.859280220527|-82.343644689475|-83.224487620032|-83.224487620032|-83.224487620032|-83.224487620032|-83.224487620032|-83.224487620032|-83.224487620032|-83.224487620032|-83.582764022258|-83.98084891362|-84.923165459578|-85.812298298461|-85.812298298461|-85.812298298461|-87.009010245014|-87.009010245014|-88.898900272237|-90.918751244755|-90.918751244755|-90.918751244755|-90.918751244755|-90.918751244755|-90.918751244755|-90.918751244755|-93.27006326513|-93.27006326513|-95.133403627922|79.929695838127|79.929695838127|79.929695838127|79.929695838127|79.929695838127|79.929695838127|79.929695838127|79.929695838127|79.929695838127|79.929695838127|79.929695838127|79.929695838127|79.929695838127|79.929695838127|79.929695838127|79.929695838127|79.929695838127|79.929695838127|74.755217597919|-88.60531378009|-88.74185703716|-88.74185703716|-88.74185703716|-88.803609718483|-88.803609718483|-88.803609718483||-88.803609718483|-88.803609718483|-88.803609718483|-88.803609718483|-88.892899687204|-91.299876157042|-91.299876157042|-92.777640174491|-93.824247129001|-93.824247129001|-94.244350270026|-94.244350270026|-94.244350270026||-94.244350270026|-94.244350270026|-94.244350270026|-94.244350270026|-94.244350270026|-95.049278077806|-95.861149626621|-95.861149626621|-95.861149626621|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395||-95.922232159395|-95.922232159395|-95.922232159395|-95.922232159395|-98.413591288217|86.644551218717|86.644551218717|86.644551218717|86.644551218717|86.644551218717|86.644551218717|86.644551218717|86.644551218717|||86.644551218717|86.644551218717|86.644551218717|86.644551218717|||86.644551218717|86.644551218717|85.771723576352|83.458917995497|83.458917995497|83.159158019132|83.159158019132|82.565731132369|82.550285348603|82.550285348603|81.889205942892|||81.201928591073|81.201928591073|81.201928591073|79.335476212303|79.312149591532|79.312149591532||79.312149591532|79.312149591532|79.312149591532|75.84683287948|73.885369866088|73.317077628987|72.755651393811|72.755651393811||65.784057104235|-90.096191917124|-90.096191917124|-90.096191917124|-90.096191917124|-90.096191917124|-90.096191917124|-90.096191917124||||||||-93.445915947066|-93.445915947066|-96.051017718962|-96.945575243292|-100.70449278915|-100.70449278915|-100.70449278915|-103.11610309906|-104.92174143391|-104.92174143391|-104.92174143391|-104.92174143391|-104.92174143391|-104.92174143391|-104.92174143391|-104.92174143391
06491|1159432|/equities/cahaya-bintang-medan-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06492|1097641|/equities/cahayaputra-asa-keramik|JKSE|-194.27109314247|-196.30121460275|-198.5194987692|||-198.5194987692|-198.5194987692|-199.80802317185|-199.80802317185|-200.03459650846|-200.03459650846|-200.09710110522|-200.09710110522|-200.09710110522|-200.09710110522|-200.09710110522|-200.09710110522|174.88920541776|174.88920541776|174.88920541776|174.88920541776|174.88920541776|174.88920541776|174.88920541776|169.04356157529||167.74931920625|167.74931920625|167.74931920625|167.74931920625|167.74931920625|167.74931920625|167.74931920625|167.74931920625|167.74931920625|167.74931920625|||167.74931920625|167.74931920625|||167.74931920625|167.74931920625|167.74931920625|167.74931920625|167.74931920625|167.74931920625|167.74931920625|167.74931920625|167.74931920625|167.74931920625|167.74931920625|167.74931920625|167.74931920625|165.16652718159|165.16652718159|165.16652718159|165.16652718159|165.16652718159|165.16652718159|165.16652718159|165.16652718159|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|161.01842801051|146.1871422339|141.20793581544|136.8977064616|136.21967384622|129.35341198933|129.35341198933|129.35341198933|129.35341198933|129.35341198933|129.35341198933|129.35341198933|129.35341198933||129.35341198933|129.22601332148|-143.08168628605|-143.08168628605|-143.08168628605|-143.08168628605|-143.08168628605|-143.08168628605|-143.08168628605|-143.08168628605|-143.08168628605|-143.08168628605|-143.08168628605||-143.9379689513|-143.9379689513|-143.9379689513|-143.9379689513|-143.9379689513|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119||-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-144.45305798119|-145.67006442354|132.7487972018|132.7487972018|132.7487972018|132.7487972018|132.7487972018|132.7487972018|132.7487972018|||132.7487972018|132.7487972018|132.7487972018|132.7487972018|||132.7487972018|132.7487972018|132.7487972018|131.33199689089|130.40191617406|130.40191617406|130.40191617406|129.7337670426|129.7337670426|129.7337670426|126.70418560289|||122.7268728921|122.40767092227|122.40767092227|122.40767092227|122.40767092227|122.11963435808||119.38838732246|119.38838732246|119.38838732246|-140.03605620654|-140.03605620654|-140.03605620654|-140.03605620654|-140.03605620654||-140.03605620654|-140.03605620654|-140.03605620654|-140.03605620654|-140.03605620654|-140.03605620654|-140.03605620654|-140.03605620654||||||||132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578|132.92196524578
06493|1056519|/equities/campina-ice-cream|JKSE|204.49560782618|204.49560782618|204.49560782618|||204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618||204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|||204.49560782618|204.49560782618|||204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|204.49560782618|201.9057860161|201.9057860161|201.9057860161|201.9057860161|201.9057860161|201.9057860161|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463||201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|201.07318411463|198.52576012736|198.36195569707|198.34613060901|198.34613060901|198.34613060901||198.34613060901|198.34613060901|198.34613060901|198.34613060901|198.34613060901|198.34613060901|198.34613060901|198.34613060901|197.7179228989|196.46435877656|194.68976405453|194.68976405453|194.68976405453|194.68976405453|194.68976405453|193.31376932561|193.31376932561|193.31376932561|193.31376932561|193.18538131071|193.18538131071|193.18538131071|193.18538131071|193.18538131071|193.18538131071|193.18538131071|193.18538131071|191.37365148139|191.37365148139|191.37365148139|191.37365148139|191.37365148139|191.37365148139|191.37365148139|191.37365148139||189.68605142165|189.68605142165|189.68605142165|189.68605142165|189.68605142165|189.68605142165|189.68605142165|189.68605142165|182.26227935739|178.84697706377|177.71886340418|174.13207044909|172.48007827677|||171.89432730289|171.89432730289|171.89432730289|171.89432730289|||171.89432730289|171.89432730289|171.89432730289|171.89432730289|171.89432730289|171.89432730289|171.89432730289|171.89432730289|171.89432730289|171.89432730289|171.89432730289|||171.89432730289|171.89432730289|171.89432730289|171.89432730289|171.89432730289|171.89432730289||171.89432730289|166.54925255877|162.5547250653|157.56080562811|152.40089514235|148.32418098208|148.32418098208|148.32418098208||148.32418098208|147.80464553565|141.28293948405|130.14771053784|-167.36159645508|-167.36159645508|-167.36159645508|-167.36159645508||||||||-167.36159645508|-167.36159645508|-167.36159645508|-167.36159645508|-170.73510717231|-174.09456352479|-178.38284836087|-179.14760928986|-183.36741887637|-183.36741887637|-183.96379875152|-186.15467610499|-186.15467610499|-186.15467610499|-186.15467610499|-186.15467610499
06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE|-1574.5652435718|-1574.5652435718|-1574.5652435718|||-1574.5652435718|-1574.5652435718|-1574.5652435718|-1574.5652435718|-1574.5652435718|-1578.4058261909|1407.0501949805|1407.0501949805|1407.0501949805|1407.0501949805|1407.0501949805|1407.0501949805|1407.0501949805|1407.0501949805|1407.0501949805|1407.0501949805|1407.0501949805|1407.0501949805|1407.0501949805|1407.0501949805||1407.0501949805|1407.0501949805|1407.0501949805|1407.0501949805|1407.0501949805|1407.0501949805|1407.0501949805|1407.0501949805|1407.0501949805|1407.0501949805|||1407.0501949805|1407.0501949805|||1388.723433898|1388.723433898|1388.723433898|1388.723433898|1349.9704821089|1347.744980121|1336.1055334678|1320.6728149642|1297.9697944047|1273.5506171056|1273.5506171056|1273.5506171056|1273.5506171056|1273.5506171056|1273.5506171056|1273.5506171056|1266.8924205237|1266.8924205237|1266.8924205237|1266.8924205237|1132.6582450263|1048.7869389181|1023.0036609421|1023.0036609421|1023.0036609421|1023.0036609421|1023.0036609421|1023.0036609421|1023.0036609421|1023.0036609421|1023.0036609421|1023.0036609421|1023.0036609421|1023.0036609421|1019.7938511666|1019.7938511666|1019.7938511666|1019.7938511666|1019.7938511666|1019.7938511666|1019.7938511666|1019.7938511666|1019.7938511666|1019.7938511666|-1118.8025438882|-1118.8025438882|-1118.8025438882|-1118.8025438882|-1118.8025438882|-1118.8025438882|-1118.8025438882|-1118.8025438882|-1138.1139376535|-1155.9599307261|1101.8378589068|1101.8378589068|1101.8378589068|1101.8378589068|1101.8378589068|1101.8378589068|1101.8378589068|1101.8378589068|1101.8378589068|1101.8378589068|1101.8378589068|1100.0976210076|1099.6469423973|1099.6469423973|1099.6469423973|1094.2246202435|1094.2246202435|1089.1384669373|1087.9316299303|1082.6007776917|1082.6007776917|1062.5358929499|1062.5358929499|1062.5358929499||1062.5358929499|1062.5358929499|1062.5358929499|1062.5358929499|1062.5358929499|1062.5358929499|1048.9287699444|1042.143077716|1040.4544169333|1040.4544169333|1035.2271299259|1034.9745888065|1034.6939875628||1033.5728241516|1033.5728241516|1019.2475823907|998.05286932298|995.61429924776|977.90477694196|973.22752993551|972.75281103945|962.25655683883|962.25655683883|945.56284093203|937.84760103559|937.33066781732|923.42098771145|923.42098771145|923.42098771145|923.42098771145|923.42098771145|923.42098771145|923.42098771145|914.53208359438|914.53208359438|909.75787066042|905.07938362198|905.07938362198|905.07938362198|876.75487069108|870.99031136951|870.99031136951|870.99031136951|870.99031136951|870.99031136951|870.99031136951|870.99031136951|870.99031136951||870.99031136951|870.99031136951|870.99031136951|870.99031136951|870.99031136951|870.99031136951|870.99031136951|870.99031136951|870.99031136951|870.99031136951|870.99031136951|863.60034596612|859.13622958781|||859.13622958781|850.15136620868|842.83606192937|842.83606192937|||842.83606192937|842.83606192937|842.83606192937|819.1059030058|819.1059030058|819.1059030058|819.1059030058|819.1059030058|819.1059030058|819.1059030058|804.28433667311|||784.76037408123|762.51152675693|734.73502972992|712.14201201224|712.14201201224|707.64445927437||707.64445927437|697.1049547493|682.86344958752|682.86344958752|682.86344958752|671.79272176391|654.18523942605|654.18523942605||654.18523942605|654.18523942605|654.18523942605|654.18523942605|654.18523942605|654.18523942605|638.64573309472|638.64573309472||||||||638.64573309472|-756.07570020619|-756.07570020619|-756.07570020619|-756.07570020619|-763.77668066692|-763.77668066692|-763.77668066692|-778.64075629658|695.84952801353|695.84952801353|695.84952801353|695.84952801353|695.84952801353|695.84952801353|695.84952801353
06495|101367|/equities/capitalinc-inv|JKSE|-31.328149950267|26.162777839176|26.162777839176|||23.736419821307|21.262688690341|-25.498369423401|-25.498369423401|-25.498369423401|-26.053743803779|-28.115270893088|-29.683634325653|-31.25959369517|-32.708633326708|-32.708633326708|-32.708633326708|-34.787370363008|-37.541522625565|-41.26835847285|-42.964842747611|-47.294269719568|-52.549188577298|45.272606694694|45.272606694694||41.191785216327|38.101983573697|35.002203970774|31.891337745305|28.768153050339|26.631281167043|24.479201296714|22.310223663016|20.122470736684|17.913856374094|||16.182062637882|-18.626813937777|||-18.626813937777|-18.626813937777|-18.626813937777|-18.626813937777|-20.085348819753|17.131993873262|17.131993873262|17.131993873262|17.131993873262|16.702215414736|16.051735822683|16.051735822683|16.051735822683|15.113039802981|14.434369460419|14.434369460419|14.434369460419|14.434369460419|-16.551619395859|-16.551619395859|-16.551619395859|-16.946243773176|-17.162493081307|-17.680754582086|-17.680754582086|-17.680754582086|-17.680754582086|-18.089727313429|-18.98858590381|-20.876206559789|18.581992711345|17.424436345939|16.24937371771|15.054859686345|13.838732984828|-15.423741830776|-15.423741830776|-15.423741830776|-15.423741830776|-16.415268700863|-16.90585411207|-17.895393457855|-18.117095703672|-18.117095703672|-18.117095703672|-18.117095703672|-18.117095703672|-18.117095703672|-19.741217448524|-20.379130498361|-21.532367220401|-23.20263024489|-25.058478049877|-25.173263298091|-25.173263298091|-25.173263298091|-25.173263298091|-25.970292553434|23.784235180475|23.784235180475|23.784235180475|22.093594644972|19.437327383302|-23.51408068522|22.9843547942|20.871505326889|18.746117029876|17.606796699863|16.451996333181|15.279995925756|14.088884361952|-15.079508669484|-15.079508669484|-15.079508669484|-15.079508669484|-15.089861000664|-15.089861000664|-15.089861000664||-15.988734445182|-16.876371605758|15.248475993602|15.245032090867|15.245032090867|-15.368954607864|-15.368954607864|14.631045392136|13.590050435707|12.544500484118|11.493889426798|10.437654918665|9.3751721318498||8.3057468131664|7.2286075701849|6.1428973002054|5.0476636668949|-5.7665421795256|-5.7665421795256|-5.7665421795256|-5.7665421795256|-5.7665421795256|-5.7665421795256|-5.7665421795256|-5.7665421795256||-5.7665421795256|-5.7665421795256|-5.7665421795256|-6.1123325024392|-6.1123325024392|-6.1123325024392|-6.1123325024392|-6.1123325024392|-6.1123325024392|-6.1123325024392|-6.1123325024392|-6.1123325024392|4.5331515741574|4.5331515741574|4.5331515741574|-5.1704394008487|-5.1704394008487|||||||-5.1704394008487|-5.1704394008487|-5.1704394008487|-5.1704394008487|-5.1704394008487|-5.1704394008487|-5.1704394008487|-5.1704394008487|-5.1704394008487|-5.191900494875|-5.191900494875|3.1623555476212|3.1623555476212|||3.1623555476212|3.1623555476212|3.1623555476212|3.1623555476212|||3.1623555476212|-4.6529382804209|-4.9477092004677|-5.0530102227419|-5.1700113586021|-5.300012620669|-5.3309767606733|-5.3309767606733|-5.3309767606733|-5.3309767606733|-5.3309767606733|||-5.3309767606733|-5.4788630674147|-5.6431811860164|-5.7670476371434|-5.7670476371434|-5.7670476371434||-5.7670476371434|-5.7670476371434|-5.7670476371434|-5.7670476371434|-5.7670476371434|-5.7670476371434|-5.7670476371434|-5.7670476371434||-6.0744973746037|-6.1938859717819|-6.3265399686466|-6.4739332984962|-6.6377036649958|-6.6885230432047|-6.6885230432047|-7.2919558174059||||||||-7.2919558174059|-7.2919558174059|-7.2919558174059|-7.2919558174059|-7.2919558174059|-7.2919558174059|-7.2919558174059|-7.2919558174059|-7.2919558174059|-7.2919558174059|-7.2919558174059|-7.2919558174059|-7.5466175748954|-7.6040931508283|-7.6040931508283|-7.6040931508283
06496|101368|/equities/capitol-nusant|JKSE|193.59277430691|193.59277430691|193.59277430691|||-234.15474118746|-234.15474118746|-234.15474118746|-234.15474118746|-251.06082354162|-268.27822159344|-268.27822159344|-268.27822159344|-289.86469065938|-312.73854517709|-338.15393908565|-364.61548787295|-393.35054208105|-442.85252108772|405.14747891228|351.39194927442|351.39194927442|319.32438808269|291.24932009187|265.16591121319||241.07323468133|218.97026075703|198.85584528559|181.72871698399|165.58746331554|150.43051479504|137.25612755005|125.0623639445||||||||||||||||113.84707104944||103.6078567216|94.342063024003|86.046736693337|77.71859632593|70.3539959177|63.948884353|57.498760392222|50.498622658024|46.442914064471|45.103237849413|43.948042054903|-47.675256722342|-47.675256722342|-49.528063024824|47.191041083528|46.990045648365|-46.547004539407|-46.547004539407|-46.547004539407|-46.547004539407|-46.547004539407|-46.547004539407|-46.547004539407|-46.547004539407|-46.547004539407|-46.547004539407|-46.547004539407|-47.446919184453|-47.446919184453|-47.903603931423|-47.903603931423|-50.670671034914|-50.689634483238|-52.932927203598|45.630080884891|45.144534316546|-48.493780087043|-48.493780087043|-48.493780087043|-49.326422318937|-50.029358132152|-50.810397924613|-55.01155324957|48.027217650476|48.027217650476|48.027217650476|48.027217650476|48.027217650476|-54.855286851264|-54.855286851264|-57.728096501404|50.756501659819|50.756501659819|50.756501659819|50.756501659819|50.756501659819|50.756501659819|46.673890733132|-54.119491449751|50.492457695224|45.880508550249|44.756120611388|42.062356234876|39.735951372084|-42.440395923067|-42.440395923067|-42.440395923067|-44.155995470074|40.177783370279||40.177783370279|-42.232207582255|-42.232207582255|-42.232207582255|-42.232207582255|-42.232207582255|-42.232207582255|-42.274330348464|-42.274330348464|41.250744057263|41.167493396959|40.574992663287|40.305547403653||38.228386004058|38.14265111562|-38.952609871533|-39.058455412814|-39.176061569794|-39.306735077549|-39.451927863943|-39.613253182159|-39.792503535732|-40.658337261924|-40.842596957694|-41.047329952993|40.725188941119|40.58354326791|-40.573840813433|-40.748712014926|-40.943013349918|40.675292160595|40.675292160595|40.528102400661|40.480936077725|40.480936077725|40.480936077725|40.08992897525|39.877698861389|39.641887623765|39.379875137517|39.265277947552||39.265277947552|39.239197719502|-42.655311457405|-42.655311457405|-43.061457174895|-43.512730194327||-45.514144660364|-46.571271844849|-47.079190938721|-47.643545487467|-47.772664970991|-47.772664970991|-47.772664970991|-47.772664970991|-51.191849967768|-55.213166630854|51.58251033228|51.58251033228|47.647233702533|||45.941370780592|41.601523089547|41.223914543941|36.804349493268|||35.338166103631|34.486851226256|32.92821139044|32.92821139044||31.7535682116|-36.639156888113|-36.639156888113|-36.639156888113|-36.639156888113|-36.639156888113|||-36.639156888113||-36.639156888113|-36.639156888113|-36.639156888113|-36.639156888113||-36.639156888113|-36.639156888113|-36.639156888113|-36.639156888113|-36.639156888113|-36.639156888113|-36.639156888113|-36.639156888113||-36.639156888113|-36.821285431236|-38.190317145818|-41.544796828687|-42.633466157321|-42.633466157321|-42.633466157321|40.251761101069||||||||40.251761101069|40.251761101069|38.724179001188|34.137976667987|28.986640742207|-36.70008128641|-36.70008128641|-36.70008128641|-39.888979207122|-40.475965990565|-40.475965990565|-40.475965990565|-43.695517767295|-46.037747280239|-46.037747280239|-46.037747280239
06497|1128658|/equities/capri-nusa-satu-properti-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06498|101369|/equities/cardig-aero-se|JKSE|-2558.529143792|-2558.529143792|-2558.529143792|||-2558.529143792|-2558.529143792|-2558.529143792|-2558.529143792|-2558.529143792|-2558.529143792|-2558.529143792|-2558.529143792|-2558.529143792|-2558.529143792|-2558.529143792|-2558.529143792|-2558.529143792|-2558.529143792|-2558.529143792|-2558.529143792|-2558.529143792|-2558.529143792|-2558.529143792|-2598.92127088||-2662.6903009778|-2722.4336677531|-2774.3707419479|-2837.0786021644|-2854.9101294252|-2854.9101294252|-2854.9101294252|-2854.9101294252|-2854.9101294252|-2854.9101294252|||-2854.9101294252|-2854.9101294252|||-2854.9101294252|-2854.9101294252|-2854.9101294252|-2854.9101294252|-2979.9001438058|2597.9617444609|2597.9617444609|2597.9617444609|2597.9617444609|2597.9617444609|2597.9617444609|2597.9617444609|2589.6010432265|2589.6010432265|2589.6010432265|2589.6010432265|2527.8900480294|2523.2111644771|2514.0878573791|2514.0878573791|2472.8753970879|2459.1569233031|2459.1569233031|2459.1569233031|2431.8410258923|2401.4900287692|2359.1200712978|2359.1200712978|2359.1200712978|2359.1200712978|2359.1200712978|2359.1200712978|2359.1200712978|2359.1200712978|2359.1200712978|2359.1200712978|2344.2150947481|2344.2150947481|2344.2150947481|2344.2150947481|2344.2150947481|2314.683438609|-2701.4329940526|-2701.4329940526|-2701.4329940526|-2701.4329940526|-2701.4329940526|-2701.4329940526|-2701.4329940526|2324.7330233648|2324.7330233648|2324.7330233648|2324.7330233648|2324.7330233648|2324.7330233648|2324.7330233648|2324.7330233648|2324.7330233648|2324.7330233648|2324.7330233648|2324.7330233648|2324.7330233648|2324.7330233648|2324.7330233648|2324.7330233648|2324.7330233648|2324.7330233648|2324.7330233648|2324.7330233648|2324.7330233648|2295.5345967467|2295.5345967467|2291.7051074963|2219.6723416626|2173.5248240696|2136.6489255865|2136.6489255865|2136.6489255865||2136.6489255865|2136.6489255865|2127.4263459632|2127.4263459632|2127.4263459632|2127.4263459632|2108.8070510702|2073.1189456336|2071.7988284818|2015.3320316464|2001.1379777252|2001.1379777252|2001.1379777252||2001.1379777252|2001.1379777252|2001.1379777252|2001.1379777252|2001.1379777252|1976.7213292777|1976.7213292777|1976.7213292777|1976.7213292777|1976.7213292777|1963.579254753|1952.8658386145|1948.1842651272|1947.4269612525|1934.9188458361|1924.9098287068|1906.0109207853|1874.4565786503|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284||1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|||1842.0657865284|1842.0657865284|1842.0657865284|1842.0657865284|||1842.0657865284|1743.406429476|1710.1738105288|1682.9709005876|1653.6953014564|1653.6953014564|1653.6953014564|1653.6953014564|1653.6953014564|1653.6953014564|1653.6953014564|||1653.6953014564|1653.6953014564|1653.6953014564|1653.6953014564|1653.6953014564|1653.6953014564||1653.6953014564|1653.6953014564|1653.6953014564|1653.6953014564|1653.6953014564|1653.6953014564|1653.6953014564|1653.6953014564||1653.6953014564|1653.6953014564|1626.8320918114|1626.8320918114|1626.8320918114|1626.8320918114|1626.8320918114|1626.8320918114||||||||1626.8320918114|1626.8320918114|1626.8320918114|1626.8320918114|1626.8320918114|1626.8320918114|1626.8320918114|1626.8320918114|1626.8320918114|-1821.939914282|-1821.939914282|-1821.939914282|-1821.939914282|-1821.939914282|-1821.939914282|-1821.939914282
06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE|-198.30431112057|-198.30431112057|-198.30431112057|||-198.30431112057|-200.13543837917|-200.13543837917|-200.13543837917|-200.13543837917|-201.47816268341|139.46342567434|139.46342567434|139.46342567434|139.46342567434|139.46342567434|139.46342567434|139.46342567434|139.46342567434|139.46342567434|116.57047297149|115.74496996832|98.274511533406|98.274511533406|98.274511533406||98.274511533406|98.274511533406|98.274511533406|98.274511533406|98.274511533406|98.274511533406|98.274511533406|98.274511533406|98.274511533406|98.274511533406|||98.274511533406|98.274511533406|||98.274511533406|98.274511533406|98.274511533406|98.274511533406|98.274511533406|98.274511533406|98.274511533406|98.274511533406|98.274511533406|98.274511533406|98.274511533406|98.274511533406|98.274511533406|90.670573043549|90.670573043549|90.670573043549|90.670573043549|90.670573043549|90.670573043549|90.670573043549|90.670573043549|90.670573043549|90.670573043549|90.670573043549|90.670573043549|90.670573043549|90.670573043549|90.670573043549|90.670573043549|90.670573043549|90.670573043549|90.670573043549|90.670573043549|90.670573043549|90.670573043549|-121.03144987167|-121.03144987167|-121.03144987167|-124.03494430186|-127.53882700207|-132.59869666896|-134.27632963218|-136.91814403576|-141.57571559529|-142.42739764561|-142.42739764561|-142.42739764561|-142.42739764561|-143.79925635261|-143.79925635261|-147.99917372512|-162.27685969458|-172.08539966064|126.37846221755|126.37846221755|126.37846221755|126.37846221755|126.37846221755|126.37846221755|125.80940246395|115.63923873022|115.63923873022|115.63923873022|115.63923873022|115.63923873022|115.63923873022|115.63923873022|115.63923873022|115.63923873022|100.87693192247|87.696591024964|-117.97242304421|-117.97242304421|-117.97242304421|-117.97242304421|-117.97242304421|-117.97242304421|-121.19158116023||90.525984927384|90.525984927384|90.525984927384|90.525984927384|90.525984927384|87.050598675782|87.050598675782|86.500665195314|77.722961328127|70.358845920141|63.787606577934|57.486229531038|56.755112834991||56.755112834991|56.755112834991|56.755112834991|55.616792038879|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|52.734804813716|50.759266596122|50.759266596122|50.759266596122||50.759266596122|50.067053073943|50.067053073943|50.067053073943|50.067053073943|50.067053073943|50.067053073943|50.067053073943|50.067053073943|50.067053073943|50.067053073943|50.067053073943|50.067053073943|||50.067053073943|50.067053073943|50.067053073943|50.067053073943|||50.067053073943|50.067053073943|50.067053073943|50.067053073943|-63.472939084863|-63.472939084863|-63.472939084863|-63.472939084863|-63.472939084863|-63.472939084863|-63.472939084863|||-63.472939084863|-63.472939084863|-63.472939084863|-63.472939084863|-63.472939084863|-63.472939084863||-63.472939084863|-63.472939084863|-63.472939084863|-63.472939084863|-63.472939084863|-63.472939084863|-63.472939084863|-63.472939084863||-64.785221762599|-64.785221762599|-64.785221762599|-64.785221762599|-64.785221762599|-64.785221762599|-64.785221762599|-67.050372788201||||||||-67.050372788201|-67.050372788201|-67.310391011196|-67.310391011196|-67.310391011196|-67.310391011196|-67.310391011196|-68.344878901329|-68.716532112588|-69.502101663357|-69.502101663357|-69.502101663357|-71.891224070397|-72.738414983077|-72.738414983077|-72.738414983077
06500|101370|/equities/catur-sentosa|JKSE|-344.98317358924|-344.98317358924|-344.98317358924|||-344.98317358924|-344.98317358924|-344.98317358924|-344.98317358924|-344.98317358924|-344.98317358924|-344.98317358924|-344.98317358924|-344.98317358924|-344.98317358924|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345||304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|||304.61226858345|304.61226858345|||304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|304.61226858345|298.90252064828|296.50615620581|296.50615620581|296.50615620581|296.50615620581|296.50615620581|296.50615620581|296.50615620581|296.50615620581|296.50615620581|296.50615620581|296.50615620581|296.50615620581|296.50615620581|294.5679972975|294.5679972975|294.5679972975|294.5679972975|294.5679972975|294.5679972975|294.5679972975|294.5679972975|294.5679972975|294.5679972975|294.5679972975|294.5679972975|294.5679972975|294.5679972975|294.5679972975|291.96444144166|290.05410348651|290.05410348651|290.05410348651|278.9490038739|278.72111541544|275.35679490604|273.80655441839|273.80655441839|273.80655441839|273.80655441839|273.80655441839|273.80655441839|273.80655441839|273.80655441839|273.80655441839|273.80655441839|273.80655441839|273.80655441839||273.80655441839|273.80655441839|273.80655441839|273.80655441839|273.80655441839|273.80655441839|273.80655441839|273.80655441839|273.80655441839|273.80655441839|273.80655441839|273.80655441839|247.22950490933||240.1438943437|238.93766038189|235.85470441218|235.85470441218|235.85470441218|235.85470441218|235.85470441218|235.85470441218|235.85470441218|235.85470441218|235.85470441218|235.85470441218|230.17189379131|229.29476267537|229.29476267537|229.29476267537|229.29476267537|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281||-258.62762657281|-258.62762657281|-258.62762657281|-258.62762657281|-261.47514063646|-263.4168229294|-268.79646992155|-278.55163324617|-280.55757190885|-280.55757190885|-284.73063545428|-290.36737272698|-298.07485858553|||-301.30539842837|-302.11710936486|-303.46345484984|-304.9593942776|||-308.62154919733|-311.46838799704|-314.18709777449|-318.54121974943|-319.26802194381|-320.85335771534|-322.56702018566|-322.56702018566|-322.56702018566|-331.5189113174|-336.63599405653|||-336.63599405653|-336.63599405653|-336.63599405653|-336.63599405653|-336.63599405653|-344.81777117393||-353.79752352658|-356.66391502954|-356.95990558838|-357.34692124606|-357.34692124606|-357.34692124606|-361.6076902734|-363.56410030377||-363.84238724798|-363.84238724798|-363.84238724798|-370.26931916442|-393.96591018269|-416.62878909187|-424.25421010208|-424.80388993077||||||||-424.80388993077|-424.80388993077|-424.80388993077|-424.80388993077|-424.80388993077|-424.80388993077|-424.80388993077|-424.80388993077|-428.33765547864||-429.4908775925|-429.4908775925|-429.4908775925|-429.4908775925|-429.4908775925|-429.4908775925
06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE|-835.55190422742|-836.79247435484|-836.79247435484|||-843.93608261649|771.84649306968|771.84649306968|771.84649306968|771.84649306968|771.84649306968|771.84649306968|771.84649306968|771.84649306968|771.84649306968|771.84649306968|771.84649306968|771.84649306968|771.84649306968|771.84649306968|771.84649306968|771.84649306968|771.84649306968|771.84649306968|771.84649306968||771.84649306968|771.84649306968|771.84649306968|771.84649306968|771.84649306968|771.84649306968|771.84649306968|771.84649306968|771.84649306968|771.84649306968|||768.4405478552|757.98949761689|||755.82166401877|731.46851557641|727.46501730712|722.94050801269|-800.3438799859|-800.3438799859|-800.3438799859|-800.3438799859|-800.65986665101|-808.51096294556|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576||758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576||758.18149866576|758.18149866576|758.18149866576|758.18149866576|758.18149866576|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567|-878.64345002567||-878.64345002567|-878.64345002567|-906.27050002852|-918.63388892058|-928.20432102286|-937.26904724769|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|||821.69561519275|821.69561519275|821.69561519275|821.69561519275|||821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|||821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275||821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275||821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275|821.69561519275||||||||821.69561519275|813.27290576972|806.04656713116|806.04656713116|806.04656713116|806.04656713116|806.04656713116|806.04656713116|806.04656713116|806.04656713116|806.04656713116|796.44063014573|783.26736682859|780.85262980954|775.66958867727|754.3550985303
06502|998093|/equities/central-omega-resources-tbk-pt|JKSE|-976.60495710538|-976.60495710538|-976.66280106958|||-976.66280106958|-976.66280106958|-976.66280106958|-976.66280106958|-976.66280106958|-976.66280106958|-976.66280106958|-976.66280106958|-976.66280106958|-976.66280106958|-976.66280106958|-976.66280106958|-1035.1808900773|866.60378829298|866.60378829298|866.60378829298|866.60378829298|866.60378829298|866.60378829298|866.60378829298||866.60378829298|866.60378829298|866.60378829298|866.60378829298|866.60378829298|866.60378829298|866.60378829298|754.2819869922|698.091096658|671.21232961999|||-757.69065338334|-757.69065338334|||-757.69065338334|-757.69065338334|-757.69065338334|-757.69065338334|-757.69065338334|-757.69065338334|-764.81161923997|-764.81161923997|-764.81161923997|-764.81161923997|-774.79068804441|-776.98965338268|-784.43294820298|-797.14772022553|-808.05893952984|-808.05893952984|-808.05893952984|-808.05893952984|-818.95437725538|-826.79552747578|-826.79552747578|-837.5505860842|-840.21677294345|-840.21677294345|-868.57419215939|-879.24910239932|744.72930589952|744.72930589952|744.72930589952|744.72930589952|704.14367322169|691.82630357966|670.96145443604|670.96145443604|670.96145443604|670.96145443604|670.96145443604|670.96145443604|670.96145443604|670.96145443604|670.96145443604|670.96145443604|670.96145443604|670.96145443604|670.96145443604|670.96145443604|670.96145443604|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431||666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431|666.36621143431||666.36621143431|666.36621143431|666.36621143431|666.36621143431|658.26075485718|658.26075485718|615.56750539686|567.85278377429|552.33642641588|548.42936268431|539.92151409368|526.30168232631|520.61298036256|516.82620427537|516.82620427537|516.82620427537|516.82620427537|516.82620427537|489.8068936393|467.7529405203|467.7529405203|467.7529405203|457.50326724478|435.28140804976|431.42378672195|429.08198524661|412.42442805179|409.63825339088|387.16852258273|387.16852258273|387.16852258273|387.16852258273|387.16852258273|387.16852258273|387.16852258273||387.16852258273|387.16852258273|387.16852258273|387.16852258273|387.16852258273|387.16852258273|387.16852258273|383.29835842526|365.66484269473|361.36466761966|361.36466761966|361.36466761966|357.98445489666|||357.98445489666|357.98445489666|334.53828321851|327.55067118074|||327.55067118074|327.55067118074|327.55067118074|327.55067118074|327.55067118074|327.55067118074|327.55067118074|327.55067118074|327.55067118074|324.50074575637|296.88971750708|||285.87746389676|274.0860709964|265.09563444044|254.95757338326|254.95757338326|238.84174820362||225.04638689291|-258.58367843183|-258.58367843183|-258.58367843183|-258.58367843183|-258.58367843183|-258.58367843183|-258.58367843183||-258.58367843183|-258.58367843183|-258.58367843183|-258.58367843183|-258.58367843183|-258.58367843183|-258.58367843183|-285.20408714648||||||||231.081357992|231.081357992|231.081357992|231.081357992|231.081357992|231.081357992|231.081357992|231.081357992|231.081357992|231.081357992|231.081357992|231.081357992|231.081357992|231.081357992|231.081357992|225.30923545476
06503|101371|/equities/central-protei|JKSE|-74.733758744995|-75.496741397437|-75.496741397437|||-75.496741397437|-75.496741397437|-75.496741397437|-75.496741397437|-75.718601552707|-76.687335058564|-78.517858160292|-78.517858160292|-78.517858160292|-78.517858160292|63.91903488053|63.91903488053|63.91903488053|63.91903488053|63.91903488053|63.91903488053|63.91903488053|63.91903488053|63.91903488053|63.91903488053||63.91903488053|63.91903488053|63.91903488053|63.91903488053|63.91903488053|63.91903488053|63.91903488053|63.91903488053|62.410038756144|-68.12324530385|||-68.12324530385|-68.12324530385|||-68.12324530385|-68.248050337611|-68.864507249808|-68.864507249808|-68.864507249808|-68.864507249808|-68.864507249808|-68.864507249808|-68.864507249808|-69.396832611613|-69.396832611613|-69.396832611613|-69.396832611613|-69.396832611613|-69.396832611613|-69.396832611613|-69.396832611613|-69.396832611613|-69.396832611613|-69.396832611613|-69.396832611613|-69.396832611613|-69.396832611613|-69.396832611613|-69.396832611613|-69.396832611613|-69.396832611613|-69.396832611613|-69.396832611613|-69.396832611613|-69.396832611613|-69.396832611613|-69.396832611613|-69.396832611613|-70.163147346236|-70.292385940263|-70.731340666991|-70.731340666991|-70.979333435438|-70.979333435438|-70.979333435438|-70.979333435438|-71.532592706042|59.770616734322|59.770616734322|59.770616734322|59.770616734322|59.770616734322|59.770616734322|59.770616734322|59.770616734322|59.770616734322|59.770616734322|59.770616734322|59.770616734322|59.770616734322|59.770616734322|59.770616734322|59.770616734322|59.770616734322|57.911796371469|56.276095673631|56.276095673631|56.276095673631|56.276095673631|56.251217415145|54.890241572384|50.463370857557|50.463370857557|50.463370857557|50.463370857557|50.463370857557|50.463370857557|50.463370857557|50.463370857557|50.463370857557|50.463370857557|50.463370857557||50.463370857557|50.463370857557|50.463370857557|50.463370857557|50.463370857557|50.463370857557|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334||49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334||49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|||49.601295921334|49.601295921334|49.601295921334|49.601295921334|||49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|||49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334|49.601295921334||49.601295921334|49.391352429814|49.391352429814|49.391352429814|-50.24524391381|-50.24524391381|-50.272493237567|-50.302770263963||-50.336411404404|-50.373790449337|-50.415322721486|-50.46146969054|-50.5127441006|-50.569715667333|-50.63148515188|-50.63148515188||||||||-50.63148515188|-50.63148515188|-50.63148515188|-50.701650168755|-50.779611298617|-50.866234776241|-50.962483084712|-51.06942564968|-51.188250721867|-51.320278579852|-51.466976199835|-51.629973555373|-51.811081728192|-52.012313031324|-52.235903368138|-52.484337075709
06504|101372|/equities/centrin-online|JKSE|-155.33380619497|-155.33380619497|-155.33380619497|||-155.33380619497|-157.19433957471|-157.19433957471|-157.19433957471|-157.19433957471|-162.21593286079|-165.23980012313|-165.23980012313|-165.23980012313|-165.23980012313|-165.41333348535|-165.41333348535|-180.18148165039|136.33438114412|136.33438114412|136.33438114412|136.33438114412|136.33438114412|136.33438114412|134.46789310332||134.46789310332|134.46789310332|134.46789310332|134.46789310332|134.46789310332|134.46789310332|134.46789310332|134.46789310332|134.46789310332|134.46789310332|||134.46789310332|134.46789310332|||134.46789310332|134.46789310332|134.46789310332|134.46789310332|134.46789310332|134.46789310332|134.46789310332|134.46789310332|134.46789310332|134.46789310332|134.46789310332|134.46789310332|134.46789310332|134.46789310332|131.74210344813|128.38011494237|128.29026536095|128.29026536095|121.82298768653|121.82298768653|121.82298768653|121.82298768653|121.82298768653|121.82298768653|121.82298768653|121.82298768653|121.82298768653|121.82298768653|121.82298768653|115.96998631836|113.51762464018|113.51762464018|113.51762464018|113.51762464018|113.51762464018|113.51762464018|113.51762464018|113.51762464018|113.51762464018|113.51762464018|113.51762464018|113.51762464018|113.51762464018|113.51762464018|113.51762464018|113.51762464018|-157.82392019731|-157.82392019731|-165.63768910812|127.22306971401|127.22306971401|127.22306971401|127.22306971401|127.22306971401|127.22306971401|117.24785523779|112.43158102385|112.43158102385|112.43158102385|112.43158102385|112.43158102385|112.43158102385|112.43158102385|112.43158102385|112.43158102385|112.43158102385|112.43158102385|112.43158102385|112.43158102385|112.43158102385|112.43158102385|112.43158102385|112.43158102385|112.43158102385|112.43158102385|112.43158102385|112.43158102385|112.43158102385||112.43158102385|112.43158102385|112.43158102385|112.43158102385|112.43158102385|112.43158102385|112.43158102385|112.43158102385|112.43158102385|112.43158102385|112.43158102385|91.035090026502|-112.01018270998||-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998|-112.01018270998||-112.01018270998|-112.01018270998|-113.5113141222|-113.92697823405|-113.92697823405|-113.92697823405|-113.92697823405|-113.92697823405|-113.92697823405|-113.92697823405|-113.92697823405|-113.92697823405|-113.92697823405|||90.010777511203|90.010777511203|90.010777511203|90.010777511203|||90.010777511203|90.010777511203|90.010777511203|90.010777511203|90.010777511203|90.010777511203|90.010777511203|90.010777511203|90.010777511203|90.010777511203|90.010777511203|||90.010777511203|90.010777511203|90.010777511203|90.010777511203|90.010777511203|90.010777511203||90.010777511203|90.010777511203|90.010777511203|90.010777511203|90.010777511203||90.010777511203|90.010777511203||80.456419456892|59.78946724111|59.78946724111|59.78946724111|59.78946724111|57.988296934567|45.986996593963|-48.09630050128||||||||-48.09630050128|-49.273667223645|-49.970741359605|-50.523045955117|-53.636717727908|-56.151908586564|-59.557676207294|52.547026436341|51.607807151489|46.230896834988|41.812107594431|36.846786216035|-41.374338004895|-41.374338004895|-41.860375560995|-42.463478135795
06505|101374|/equities/champion-pasif|JKSE|-545.43865956738|-545.43865956738|-546.54383412191|||-546.54383412191|-546.54383412191|-546.54383412191|-549.21537124657|-549.31527314391|-549.31527314391|-553.57252571545|-558.35836190606|-560.12040211784|-564.07822457538|-566.31879577208|-566.31879577208|-571.9367849038|-571.9367849038|-576.04087211533|-581.33753247365|-581.33753247365|-581.33753247365|-581.33753247365|-581.33753247365||-581.33753247365|-581.33753247365|-581.33753247365|-581.33753247365|-581.33753247365|-581.33753247365|-581.33753247365|-581.33753247365|-581.33753247365|-581.33753247365|||-592.59725830405|-598.44139811562|||-608.93488679513|-610.64987421681|-623.95046199606|-623.95046199606|-635.77829110673|-665.30921234081|-673.33225286806|-673.33225286806|-673.33225286806|-708.98028096451|589.60008163442|589.60008163442|589.60008163442|589.60008163442|589.60008163442|589.60008163442|589.60008163442|562.61120181602|541.23466868447|532.76074298274|515.56749220305|513.96388022561|499.12653358401|-516.74088708698|-516.74088708698|-516.74088708698|-516.74088708698|-516.74088708698|-519.04543009664|-520.16158899627|-521.84620999585|-522.91352427453|-522.91352427453|-522.91352427453|-522.91352427453|-522.91352427453|-522.91352427453|-522.91352427453|-522.91352427453|-522.91352427453|-522.91352427453|-522.91352427453|-525.44879540065|-525.44879540065|-526.7208837785|-529.57875975389|-534.14306639321|-534.54699554718|-534.54699554718|-540.32999505242|-543.84567290422|-543.84567290422|-545.10630322691|-547.53864595915|-547.53864595915|-548.01099649182|-548.01099649182|-548.01099649182|-548.01099649182|-548.01099649182|-548.01099649182|-548.01099649182|-548.01099649182|-548.34555165757|-548.71727961953|-550.09914899798|-550.09914899798|-550.09914899798|-550.66572110886|-550.87066861228|-550.87066861228|-550.87066861228|-550.87066861228||-550.87066861228|-551.41440569417|-551.41440569417|-556.68037978956||-556.68037978956|-556.68037978956|-556.68037978956|-556.68037978956|-556.68037978956|-556.68037978956|-564.64486643285|-566.12807466783|-566.12807466783|-566.12807466783|-570.96058600966|544.80303388543|544.80303388543||544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.80303388543|544.78114876159|540.24332992164|540.24332992164|540.24332992164|540.24332992164|536.56971314151|536.56971314151|536.56971314151|536.56971314151||536.56971314151|536.56971314151|529.82499812277|529.82499812277|529.82499812277|529.82499812277|529.82499812277|529.44444212687|529.44444212687|524.17994737739|524.17994737739|524.17994737739|524.17994737739|||524.17994737739|503.16440139103|503.16440139103|503.16440139103|||503.16440139103|503.16440139103|502.1271126567|497.53320512155|497.53320512155|497.53320512155|497.53320512155|497.53320512155|497.53320512155|497.53320512155|492.42895078402|||492.42895078402|492.42895078402|491.58772309335|489.54191454817|485.60212727574|484.28014141749||-535.23439331174|-535.23439331174|-535.37154812415|-540.96097136372|-540.96097136372|-540.96097136372|-545.73441262636|-549.20915139056||-549.20915139056|-550.83735777162|-550.83735777162|-550.83735777162|-550.83735777162|-550.83735777162|-560.59706419069|-563.21896021188||||||||503.28502940283|503.28502940283|503.28502940283|503.28502940283|503.28502940283|503.28502940283|503.28502940283|503.28502940283|503.28502940283|503.28502940283|503.28502940283|499.83455404041|499.83455404041|499.83455404041|499.83455404041|499.83455404041
06506|101375|/equities/chandra-asri-p|JKSE|6186.8800972178|6186.8800972178|6186.8800972178|||6186.8800972178|6186.8800972178|6070.1445524643|5912.6606138492|5769.6229042769|5650.969893641|5589.9665484899|-7077.4165595648|-7077.4165595648|-7077.4165595648|-7077.4165595648|-7077.4165595648|-7077.4165595648|-7077.4165595648|-7077.4165595648|-7077.4165595648|-7077.4165595648|-7077.4165595648|-7077.4165595648|-7077.4165595648||-7077.4165595648|-7077.4165595648|-7077.4165595648|-7090.1850661831|-7241.872295759|-7331.2469952877|-7412.4966614308|6994.7038935351|6994.7038935351|6994.7038935351|||6994.7038935351|6994.7038935351|||6994.7038935351|6994.7038935351|6994.7038935351|6994.7038935351|6994.7038935351|6994.7038935351|6994.7038935351|6994.7038935351|6994.7038935351|6994.7038935351|6994.7038935351|6994.7038935351|6994.7038935351|6994.7038935351|6994.7038935351|6992.7265483723|6901.6406093026|-7601.1739773381|-7601.1739773381|-7601.1739773381|-7601.1739773381|-7601.1739773381|-7601.1739773381|-7601.1739773381|-7601.1739773381|-7601.1739773381|-7601.1739773381|-7601.1739773381|-7601.1739773381|-7667.2996945653|-7667.2996945653|-7667.2996945653|-7760.888549517|-7773.578257225|-7773.578257225|-7773.578257225|-7919.0716834363|-7919.0716834363|-7919.0716834363|-7973.9685371514|-7983.7800591905|-7983.7800591905|-7983.7800591905|-7983.7800591905|-7983.7800591905|-8033.3667324339|-8067.8910276962|-8067.8910276962|-8099.0455863291|-8294.772873699|-8301.8658087442|-8301.8658087442|-8301.8658087442|-8301.8658087442|-8301.8658087442|-8301.8658087442|-8301.8658087442|-8301.8658087442|-8301.8658087442|-8301.8658087442|-8301.8658087442|-8301.8658087442|-8301.8658087442|-8301.8658087442|-8301.8658087442|-8301.8658087442|-8301.8658087442|-8301.8658087442|-8301.8658087442|-8301.8658087442|-8301.8658087442|-8301.8658087442|-8301.8658087442|-8301.8658087442|-8301.8658087442|-8301.8658087442|-8520.1286763824|-8794.6033041758||-8794.6033041758|-8798.1703379732|-8850.0559728064|-8850.0559728064|-9086.1733031182|-9326.3036701313|-9414.1094692979|-9414.1094692979|-9533.7327436644|-9627.7586040715|-9717.0446625226|-9717.0446625226|-9717.0446625226||-9717.0446625226|-9717.0446625226|-9717.0446625226|-9717.0446625226|-9717.0446625226|-9923.203287065|-9923.203287065|-9987.5029898214|-9987.5029898214|-9987.5029898214|-9987.5029898214|-9987.5029898214|-9987.5029898214|-9987.5029898214|-9987.5029898214|-9987.5029898214|-9987.5029898214|-9987.5029898214|-10195.836655357|9037.2037670088|9037.2037670088|9037.2037670088|9037.2037670088|9037.2037670088|9037.2037670088|8945.7356200395|8945.7356200395|8945.7356200395|8893.872911155|8890.260336185|8890.260336185|8890.260336185|8890.260336185|8890.260336185|8890.260336185||8890.260336185|8890.260336185|8890.260336185|8890.260336185|8890.260336185|8890.260336185|8890.260336185|8839.1781513166|8760.4897416691|8760.4897416691|8760.4897416691|8760.4897416691|8760.4897416691|||8760.4897416691|8760.4897416691|8760.4897416691|8760.4897416691|||8760.4897416691|8760.4897416691|8760.4897416691|8760.4897416691|8479.7108240767|8412.1786934186|8253.809659354|8097.2885103933|7990.0427893259|7890.3253214732|7781.1409411267|||7781.1409411267|7781.1409411267|7781.1409411267|7575.6369643539|7575.6369643539|7072.9299603933||6711.5888448814|6636.9924010882|6636.9924010882|6513.5698231662|6513.5698231662|6513.5698231662|6241.4664701847|6114.1294113163||5972.8449522423|5972.8449522423|-7462.1175164253|-7462.1175164253|-7462.1175164253|-7462.1175164253|-7462.1175164253|-7462.1175164253||||||||-7462.1175164253|-7462.1175164253|-7462.1175164253|-7462.1175164253|-7462.1175164253|-7462.1175164253|-7462.1175164253|-7464.8527960281|-7905.3919955868|-8046.2688839853|-8156.9654266503|-8243.8504740559|-8415.3894156177|-8492.6971269332|-8492.6971269332|-8492.6971269332
06507|1084856|/equities/charnic-capital|JKSE|1139.3012532805|1139.3012532805|1139.3012532805|||1139.3012532805|1139.3012532805|1139.3012532805|1139.3012532805|1139.3012532805|1139.3012532805|1139.3012532805|1139.3012532805|1139.3012532805|1139.3012532805|1139.3012532805|1139.3012532805|1139.3012532805|1139.3012532805|1139.3012532805|1139.3012532805|1139.3012532805|1139.3012532805|1139.3012532805|1139.3012532805||1139.3012532805|1139.3012532805|1139.3012532805|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|||1131.168691738|1131.168691738|||1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738|1131.168691738||1131.168691738|1097.4096574867|1090.3383168688|1090.3383168688|1090.3383168688|1090.3383168688|1090.3383168688|1090.3383168688|1090.3383168688|1090.3383168688|1090.3383168688|1090.3383168688|1090.3383168688||1090.3383168688|1090.3383168688|1090.3383168688|1090.3383168688|1090.3383168688|1090.3383168688|1090.3383168688|1090.3383168688|1090.3383168688|1090.3383168688|1090.3383168688|1090.3383168688|1090.3383168688|1090.3383168688|1090.3383168688|1090.3383168688|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115|1077.833702115||1077.833702115||957.31522457226|916.46136063585|856.34595626205|825.89804338067|825.89804338067|825.89804338067|825.89804338067|783.51610293909|783.51610293909|707.79566993233|682.5183765586|||682.5183765586|682.5183765586|682.5183765586|682.5183765586|||682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586|||682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586||682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586||682.5183765586|682.5183765586|682.5183765586|682.5183765586|682.5183765586||682.5183765586|682.5183765586||||||||682.5183765586|673.23256365259|673.23256365259|656.64729294733|647.75271872003|647.75271872003|647.75271872003|647.75271872003|647.75271872003|647.75271872003|647.75271872003|647.75271872003|625.17176779153|625.17176779153|625.17176779153|619.91307532393
06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH|4129.0484433281|4129.0484433281|4129.0484433281|||4129.0484433281|4129.0484433281|4129.0484433281|4118.9427148089|4115.4919053433|4095.5465614925|4070.6072905473|4046.7858783858|4000.8731982065|-4529.7761341475|-4529.7761341475|-4529.7761341475|-4633.9828816636|-4633.9828816636|-4660.5365351817|-4674.490222804|-4674.490222804|-4674.490222804|-4674.490222804|-4731.535458355||-4731.535458355|-4731.535458355|-4731.535458355|-4731.535458355|-4750.5949537278|-4773.4388374753|-4783.8209305281|-4791.0828083038|-4791.0828083038|-4791.0828083038|||-4791.0828083038|-4813.2000113906|||-4813.2000113906|-4813.2000113906|-4829.6100202419|-4829.6100202419|-4829.6100202419|-4829.6100202419|-4829.6100202419|-4829.6100202419|-4829.6100202419|-4882.9000224909|-4958.2222472122|-4966.7126454583|-4966.7126454583|-4966.7126454583|-4966.7126454583|-4966.7126454583|-4966.7126454583|-4966.7126454583|-4966.7126454583|-5038.0140505093|-5058.9045005658|-5068.7827784065|-5091.4253093405|-5097.1259096792|-5097.1259096792|-5097.1259096792|-5097.1259096792|-5141.3992798433|-5141.3992798433|-5141.3992798433|-5141.3992798433|-5141.3992798433|-5141.3992798433|-5200.4436442704|-5287.769931198|-5287.769931198|-5318.728310121|-5318.728310121|-5351.3647890233|4748.008642496|4748.008642496|4748.008642496|4748.008642496|4748.008642496|4748.008642496|4590.9144680799|4590.9144680799|4590.9144680799|4590.9144680799|4590.9144680799|4590.9144680799|4590.9144680799|4590.9144680799|4590.9144680799|4590.9144680799|4590.9144680799|4590.9144680799|4590.9144680799|4590.9144680799|4590.9144680799|4590.9144680799|4590.9144680799|4590.9144680799|4590.9144680799|4590.9144680799|4590.9144680799|4590.9144680799|4590.9144680799|4590.9144680799|4553.2382978665|4513.0425531851|4426.1583924278|4378.5093249198|4321.6770276887|4240.7522529874|-4542.9615674126|-4542.9615674126|-4542.9615674126||-4542.9615674126|-4542.9615674126|-4542.9615674126|-4542.9615674126|-4616.0684082362|-4693.8498867113|-4693.8498867113|-4728.7220963459|-4741.9972232965|-4741.9972232965|-4741.9972232965|-4741.9972232965|-4741.9972232965||-4741.9972232965|-4779.9969147739|-4813.1443392271|-4813.1443392271|-4841.2714880301|-4882.523875589|-4956.6931950989|-5066.3257723321|4647.8830960809|4647.8830960809|4647.8830960809|4647.8830960809|4647.8830960809|4647.8830960809|4647.8830960809|4609.330982816|4609.330982816|4606.7969559762|4606.7969559762|4606.7969559762|4606.7969559762|4502.8299510847|4472.1085979038|4472.1085979038|4472.1085979038|4472.1085979038|-4875.7890265778|-4875.7890265778|-4875.7890265778|-4875.7890265778|-4875.7890265778|-4875.7890265778|-4875.7890265778|-4875.7890265778|-4875.7890265778||-4875.7890265778|-4875.7890265778|-4875.7890265778|-4875.7890265778|4608.8460241374|4608.8460241374|4608.8460241374|4608.8460241374|4608.8460241374|4608.8460241374|4608.8460241374|4559.1489067223|4559.1489067223|||4559.1489067223|4559.1489067223|4559.1489067223|4559.1489067223|||4538.494751901|4538.494751901|4538.494751901|4538.494751901|4526.536730742|4526.536730742|4498.1294478616|4498.1294478616|4498.1294478616|4498.1294478616|4456.810497624|||4395.1364168198|4395.1364168198|4372.3737964664|4237.6375516294|4206.8195018104|4144.2438909004||4060.8265454449|-4562.0286623996|-4562.0286623996|-4562.0286623996|-4562.0286623996|-4562.0286623996|-4562.0286623996|-4562.0286623996||-4562.0286623996|-4562.0286623996|-4562.0286623996|-4562.0286623996|-4562.0286623996|-4562.0286623996|-4562.0286623996|-4562.0286623996||||||||4023.3466793122|4023.3466793122|4023.3466793122|4023.3466793122|4023.3466793122|4023.3466793122|3967.2741040122|3967.2741040122|3967.2741040122|3967.2741040122|3967.2741040122|3967.2741040122|3967.2741040122|3967.2741040122|3967.2741040122|3967.2741040122
06509|102979|/equities/chitose-intern|JKSE|186.14010532866|186.14010532866|186.14010532866|||186.14010532866|186.14010532866|186.14010532866|186.14010532866|186.14010532866|186.14010532866|186.14010532866|186.14010532866|186.14010532866|186.14010532866|186.14010532866|186.14010532866|186.14010532866|186.14010532866|186.14010532866|186.14010532866|184.48900592073|179.65077051218|179.65077051218|179.65077051218||179.65077051218|179.65077051218|179.65077051218|179.65077051218|179.65077051218|179.65077051218|179.65077051218|179.65077051218|179.65077051218|179.65077051218|||172.55175493386|172.55175493386|||172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|172.55175493386|150.44639437096|-165.55317832719|-165.55317832719|-165.55317832719|-165.55317832719|-165.55317832719|-165.55317832719|-165.55317832719|-165.89242036354|-166.15352587592|-166.15352587592|-166.15352587592|-167.11502875102|-168.0722541678|-168.19139351978|-169.54599279975|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803||-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803|-170.88975003803||-170.88975003803|-170.88975003803|-170.88975003803|-172.15479712335|-172.15479712335|-172.15479712335|-172.15479712335|-172.15479712335|-172.15479712335|-172.89421902594|-173.71579891771|-176.46199879746|-176.7355542194|-178.59952567819|-178.59952567819|-178.59952567819|-178.76484651628|-178.76484651628|-183.43190927936|-183.43190927936|-184.64656586596|-184.99618429551|-186.16242699501|-187.73602999446|-191.42892221606|-192.01773966467|-192.01773966467|-192.01773966467|-192.01773966467|-192.01773966467|-192.01773966467|-192.01773966467|-192.01773966467|-192.01773966467|-196.01971073853||-196.52190082058|-196.54555656862|-196.54555656862|162.77709065602|162.77709065602|153.33102280483|153.33102280483|153.33102280483|153.33102280483|153.33102280483|151.20113644981|149.95839135467|149.95839135467|||149.95839135467|149.95839135467|149.95839135467|149.95839135467|||149.95839135467|149.95839135467|149.95839135467|149.95839135467|149.95839135467|149.95839135467|149.95839135467|149.95839135467|149.95839135467|149.95839135467|149.95839135467|||149.95839135467|149.95839135467|149.95839135467|149.95839135467|149.95839135467|149.95839135467||149.95839135467|149.95839135467|149.95839135467|149.95839135467|149.95839135467|139.73154594963|-177.71174596637|-177.71174596637||-177.71174596637|-177.71174596637|-177.71174596637|-177.71174596637|-177.71174596637|-177.71174596637|-177.71174596637|-177.71174596637||||||||-177.71174596637|-177.71174596637|-177.71174596637|-177.71174596637|-177.71174596637|-177.71174596637|-177.71174596637|-179.01305107375|-180.62722354784|-180.62722354784|-184.10227700357|-184.10227700357|-184.10227700357|-184.10227700357|-184.10227700357|-186.66053109039
06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE|689.09841491637|689.09841491637|689.09841491637|||689.09841491637|689.09841491637|689.09841491637|689.09841491637|689.09841491637|689.09841491637|689.09841491637|689.09841491637|689.09841491637|689.09841491637|689.09841491637|689.09841491637|689.09841491637|689.09841491637|689.09841491637|687.33716646299|687.33716646299|687.33716646299|687.33716646299|685.19086119247||685.19086119247|685.19086119247|685.19086119247|685.19086119247|685.19086119247|684.30574365949|684.30574365949|684.30574365949|684.30574365949|684.30574365949|||684.30574365949|684.30574365949|||684.30574365949|684.30574365949|684.30574365949|684.30574365949|684.30574365949|684.30574365949|684.30574365949|684.30574365949|684.30574365949|684.30574365949|684.30574365949|684.30574365949|684.30574365949|684.30574365949|684.30574365949|684.30574365949|684.30574365949|684.30574365949|684.30574365949|684.30574365949|684.30574365949|684.30574365949|684.30574365949|684.30574365949|684.30574365949|684.30574365949|684.30574365949|684.30574365949|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.34775534814|679.1840896931|679.1840896931|679.1840896931|679.1840896931|679.1840896931|679.1840896931|679.1840896931|679.1840896931|679.1840896931|679.1840896931|679.1840896931||679.1840896931|679.1840896931|679.1840896931|679.1840896931|679.1840896931|679.1840896931|679.1840896931|679.1840896931|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149||-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-712.62204073149|-713.66918608825|-713.66918608825|-714.07687343139|-714.52985936821|-717.53317707579|-717.94147341999|-717.94147341999||-717.94147341999|-717.94147341999|-717.94147341999|-717.94147341999|-721.8721894074|-721.8721894074|-728.74687711933|-729.33464364777|-729.33464364777|-729.33464364777|-729.33464364777|-729.33464364777|-729.33464364777|||-729.33464364777|-733.42738183085|-734.36375758984|-744.84861954426|||-746.22068838251|700.03256846388|698.09576353565|698.09576353565|696.70886630404|696.70886630404|696.70886630404|691.06540700449|681.90173704258|681.90173704258|677.39081893621|||673.1904237808|673.1904237808|673.1904237808|671.87824864534|665.4202762726|663.80030696955||657.00034107728|652.50037897475|648.14180929322|648.14180929322|648.14180929322|635.71312143691|-684.71051292811|-684.71051292811||-684.71051292811|-684.71051292811|-684.71051292811|-684.71051292811|-684.71051292811|-684.71051292811|-684.71051292811|-684.71051292811||||||||-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148|-685.92434093148
06511|1159433|/equities/cipta-selera-murni-pt|JKSE|-165.34412475781|-165.34412475781|-165.34412475781|||-165.34412475781|-165.34412475781|-165.34412475781|-169.16013861978|-175.40140570344|-175.40140570344|-181.00156189271|-184.1006936947|-184.1006936947|-190.85143167998|-190.85143167998|-190.85143167998|-200.39047964442|-209.32275516046|-219.3030612894|-221.17006809934|-222.30007566593|-223.75250434284|-223.75250434284|-223.75250434284||-223.78056038093|-230.53395597882|-233.70439553202|-237.89377281335|-238.15974757039|-248.28860841155|-259.76512045727|-261.51680050808|-264.83555618282|-264.83555618282|||-269.18175481632|-269.18175481632|||-269.18175481632|-269.18175481632|-269.18175481632|-269.18175481632|-269.18175481632|-269.18175481632|-269.18175481632|-272.20194979592|-275.55772199546|-279.9530244394|-283.61447159934|-292.23830177704|-295.5981130856|-300.81248529086|-300.81248529086|-303.34720587874|-310.38578430971|-328.65087145523|252.69776865046|252.69776865046|252.69776865046|252.69776865046|252.69776865046|252.69776865046|252.69776865046|252.69776865046|252.69776865046|-331.56999055313|-331.56999055313|-331.56999055313|-331.56999055313|-331.56999055313|-331.56999055313|-333.63332283681|-336.7036920409|-340.22632448989|-362.69591609987|-363.77324011097|-370.07807421108|-370.07807421108|-382.19786023453|-402.33095581614|-420.47883979572|-437.75426643968|-443.5353449104|-443.5353449104|-443.5353449104|-450.26149434489|-468.40166038321|-484.22406709246|-509.36007454718|-531.51119394131|-539.3457710459|-548.82193956284|-548.82193956284|-564.13548840315|-573.15054267017|-587.16726963352|410.65196763109|410.65196763109|410.65196763109|410.65196763109|410.65196763109|395.16885292343|331.24316991492|313.93685546102|304.37428384558|297.97142649509|-426.6525598826|-426.6525598826|-432.72506653623|-441.13896281803|-453.82106979781|-463.4678553309|-475.93350540864|-475.93350540864|-475.93350540864|-475.93350540864||-475.93350540864|-475.93350540864|-475.93350540864|-475.93350540864|-475.93350540864|-523.92611712071|-555.69568568968|||||||||||-570.88409521075|-589.09343912306|-617.6593768034|-625.73264089267|-643.8140454363|-658.01560604033|-685.35067337814|-699.05630375349|-714.95144861499|-746.61272068333|-780.68080075925|-816.75644528806|-818.50716143117|-848.78573492353|-869.98414991503|-929.87127768337|-1047.8014196482|-1158.2793551646|-1269.7548390718||-1300.0053767465|-1395.8393074961|-1436.5917376495|-1436.5917376495|-1481.7685973883|-1634.4651082092|-1796.6278980103|-1875.1421089003|-2098.5509226134|-2098.5509226134|-2098.5509226134|-2098.5509226134||-2098.5509226134|-2098.5509226134|-2098.5509226134|-2098.5509226134|-2109.7788029038|-2130.3097810042|-2180.8997566713|-2220.4441740792|-2262.4379711991|-2287.1533013324|-2344.6147792582|-2428.1830880647|-2464.0147661403|||-2464.0147661403|-2464.0147661403|-2464.0147661403|-2623.3497401559|||-2730.2465927851|-2730.2465927851|2564.170452461|2447.4116138456|2386.0129042729|2373.3476714143|2359.2751904603|2343.6391005115|2311.265667235|2280.2951858167|-2354.7160057747|||-2354.7160057747|-2354.7160057747|-2354.7160057747|-2354.7160057747|-2354.7160057747|-2354.7160057747||-2354.7160057747|-2354.7160057747|-2378.5733397496|-2405.0814886107|-2434.5349873452|-2473.9277637169|-2516.5864041299|-2562.8737823665||-2591.4102764312|-2591.4102764312|-2591.4102764312|-2591.4102764312|-2744.1137859365|-2744.1137859365|-2744.1137859365|-2744.1137859365||||||||-2744.1137859365|-2744.1137859365|-2744.1137859365|-2744.1137859365|-2744.1137859365|-2744.1137859365|-2868.6589949833|-2868.6589949833|-3056.2877722036|-3205.8753024485|-3300.3072066394|-3300.3072066394|-3300.3072066394|-3300.3072066394|-3300.3072066394|-3334.3064988038
06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP|749.4034875942|749.4034875942|749.4034875942|||749.4034875942|747.6502755606|747.6502755606|747.6502755606|747.6502755606|747.6502755606|747.6502755606|-868.1237183346|-868.1237183346|-868.1237183346|-868.1237183346|-868.1237183346|-917.08190926067|-942.59101028964|855.91112599586|855.91112599586|855.91112599586|855.91112599586|855.91112599586|855.91112599586||844.62347332873|815.44715134257|-887.07314883814|-887.07314883814|-887.07314883814|-887.07314883814|-887.07314883814|-887.07314883814|-887.07314883814|-888.13683204238|||-896.81870226931|-901.46522474368|||-904.79761301081|-904.79761301081|-904.79761301081|-904.79761301081|-904.79761301081|-904.79761301081|-904.79761301081|-904.79761301081|-904.79761301081|-909.44149754421|-909.44149754421|-911.60166393801|-914.12283403191|-914.12283403191|-914.12283403191|-914.12283403191|-914.12283403191|-914.12283403191|-914.12283403191|-914.12283403191|-915.41426003545|-916.84917781717|-918.44353090796|-923.67111948074|-923.67111948074|-923.67111948074|-923.67111948074|-923.67111948074|-923.67111948074|-927.96791053416|-934.13101170462|-947.36779078291|-955.13087864768|-957.08986516409|-961.68501872109|-961.68501872109|-969.37224302344|-971.2353193468|-971.2353193468|-971.2353193468|-971.2353193468|-973.5867190019|-973.5867190019|-973.5867190019|-973.5867190019|-973.5867190019|-973.5867190019|-973.5867190019|-973.5867190019|-987.31857666878|-990.13587504475|-990.13587504475|-990.13587504475|-990.13587504475|-990.13587504475|-990.13587504475|-990.13587504475|-990.13587504475|-990.13587504475|-1007.6509722719|-1012.1121914133|-1026.5135460147|-1040.0150511275|-1045.016723475|-1046.2230962887|-1046.2230962887|-1046.2230962887|-1046.2230962887|-1062.1923292096|-1064.4412779167|-1064.4412779167|-1064.4412779167|-1064.4412779167|-1064.4412779167|-1064.4412779167|-1064.4412779167|-1072.1569754631|-1099.2943222218||966.1779079899|966.1779079899|966.1779079899|966.1779079899|966.1779079899|966.1779079899|966.1779079899|966.1779079899|953.97159900033|953.97159900033|953.97159900033|953.97159900033|953.97159900033||953.97159900033|953.97159900033|929.13511000037|910.70567777819|887.72853086466|-993.94234449293|-993.94234449293|-993.94234449293|-996.99672159621|-996.99672159621|-1009.1630239958|-1027.4033599953|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657||-1030.3295719657|-1030.3295719657|-1030.3295719657|-1030.3295719657|922.16192145836|922.16192145836|922.16192145836|922.16192145836|922.16192145836|922.16192145836|922.16192145836|922.16192145836|922.16192145836|||922.16192145836|922.16192145836|922.16192145836|922.16192145836|||922.16192145836|922.16192145836|922.16192145836|922.16192145836|922.16192145836|922.16192145836|922.16192145836|922.16192145836|904.24311291156|904.24311291156|884.99234767951|||869.88319297601|869.88319297601|869.88319297601|855.14799219557|836.27554688396|827.52838542663||808.08709491847|800.38530236849|800.38530236849|782.37255818721|762.91395354134|744.07105949038|727.30117721153|726.72353023504||716.28056273668|716.28056273668|716.28056273668|694.47840304075|-816.34788440672|-816.34788440672|-816.34788440672|-816.34788440672||||||||-841.43405640408|-841.43405640408|-841.43405640408|-841.43405640408|-876.31561822676|-908.1284646964|-911.80940521822|-916.219894291|-916.219894291|-916.219894291|-916.219894291|-916.219894291|-916.219894291|-916.219894291|-916.219894291|-916.219894291
06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE|918.06750531159|918.06750531159|918.06750531159|||918.06750531159|918.06750531159|918.06750531159|918.06750531159|910.31893732729|910.31893732729|910.31893732729|902.8543748081|890.39374978678|886.04998032245|886.04998032245|886.04998032245|886.04998032245|886.04998032245|886.04998032245|886.04998032245|886.04998032245|886.04998032245|886.04998032245|886.04998032245||886.04998032245|886.04998032245|886.04998032245|886.04998032245|886.04998032245|873.38886702495|866.54318558327|860.25128337897|860.25128337897|860.25128337897|||858.33475930997|852.59417701108|||850.17799630997|850.17799630997|849.64221812219|846.82468680244|831.19409644715|827.18867848291|827.18867848291|827.18867848291|827.18867848291|827.18867848291|827.18867848291|827.18867848291|827.18867848291|827.18867848291|827.18867848291|827.18867848291|827.18867848291|827.18867848291|827.18867848291|827.18867848291|827.18867848291|827.18867848291|827.18867848291|827.18867848291|827.18867848291|-932.51160318433|-932.51160318433|-932.51160318433|-932.51160318433|-932.51160318433|-932.51160318433|-932.51160318433|-949.45876936337|-949.45876936337|-956.62085484818|-959.57872760909|838.85644956597|838.85644956597|838.85644956597|838.85644956597|838.85644956597|838.85644956597|838.85644956597|838.85644956597|838.85644956597|838.85644956597|838.85644956597|838.85644956597|838.85644956597|812.8960550733|755.55014413348|755.55014413348|755.55014413348|752.00016014831|738.50914307164|738.50914307164|738.50914307164|738.50914307164|738.50914307164|738.50914307164|738.50914307164|738.50914307164|738.50914307164|738.50914307164|734.55607727758|734.55607727758|734.55607727758|734.55607727758|734.55607727758|730.80997194763|730.80997194763|727.56663549736|718.07427091282|718.07427091282|718.07427091282|718.07427091282|718.07427091282|718.07427091282||718.07427091282|699.64718931995|699.64718931995|699.64718931995|699.64718931995|680.56249295774|680.56249295774|680.56249295774|680.56249295774|680.56249295774|680.56249295774|671.97349531093|671.97349531093||671.97349531093|671.97349531093|671.97349531093|671.97349531093|671.97349531093|671.97349531093|671.97349531093|671.97349531093|671.97349531093|671.97349531093|671.97349531093|671.97349531093|671.97349531093|671.97349531093|650.07522317774|650.07522317774|650.07522317774|650.07522317774|650.07522317774|650.07522317774|650.07522317774|650.07522317774|650.07522317774|650.07522317774|650.07522317774|650.07522317774|650.07522317774|624.18567775909|624.18567775909|624.18567775909|624.18567775909|619.37297528788|618.29996949121|618.29996949121|606.72218832356||-659.67757807832|-659.67757807832|-659.67757807832|-659.67757807832|-659.67757807832|-659.67757807832|-659.67757807832|-659.67757807832|-659.67757807832|-663.25286453147|-666.11429392385|-666.79365991539|-674.06624680912|||-674.06624680912|-676.1847186768|-681.03857630756|-684.4873070084|||-695.54145223155|-700.87939136839|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|||-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213||-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213||-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213||||||||-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213|-706.61059418213
06514|1059849|/equities/cita-mineral|JKSE|-5076.1589506481|-5086.9863588248|-5086.9863588248|||-5097.6320055248|-5097.6320055248|-5097.6320055248|-5097.6320055248|-5120.1466728053|-5132.3851920059|-5182.4747630024|-5182.4747630024|-5182.4747630024|-5182.4747630024|4469.6186442598|4469.6186442598|4469.6186442598|4469.6186442598|4469.6186442598|4469.6186442598|4469.6186442598|4469.6186442598|4469.6186442598|4469.6186442598||4469.6186442598|4391.2429380664|4365.2699311849|4282.2443679832|4263.1884334475|4263.1884334475|4263.1884334475|4222.4315927194|4046.3215862208|4046.3215862208|||4046.3215862208|4046.3215862208|||-4455.337652759|-4455.337652759|-4455.337652759|-4455.337652759|-4455.337652759|-4455.337652759|-4455.337652759|-4455.337652759|-4455.337652759|-4455.337652759|-4455.337652759|-4455.337652759|-4455.337652759|-4455.337652759|-4477.0418363989|-4485.1133782703|-4485.1133782703|-4487.917750951|-4487.917750951|-4525.4641677233|-4588.2935196925|-4623.1039107695|-4685.6710119661|-4697.9677910734|-4764.9642123038|-4816.6269025598|-4926.8076695109|-5005.8974105677|-5007.6637895196|-5097.4042105774|-5209.3380117526|-5267.5977908362|-5358.9975453736|-5418.8861615262|4686.894696047|4686.894696047|4686.894696047|4686.894696047|4686.894696047|4686.894696047|4686.894696047|4686.894696047|4686.894696047|4686.894696047|4686.894696047|4686.894696047|4686.894696047|4686.894696047|4686.894696047|4686.894696047|4686.894696047|4686.894696047|4686.894696047|4686.894696047|4342.3829956078|3936.5366617864|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368||-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368||-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4190.3190822368|-4207.1180826294|-4207.1180826294|-4207.1180826294|-4224.575647366|-4228.7086572178|-4228.7086572178|-4228.7086572178|-4228.7086572178|-4228.7086572178|-4228.7086572178|-4228.7086572178|-4228.7086572178|-4228.7086572178|-4228.7086572178|-4228.7086572178|-4228.7086572178|-4228.7086572178|-4228.7086572178|-4228.7086572178|-4260.356919199|-4260.356919199|-4260.356919199|-4260.356919199|-4260.356919199|-4262.9107465698|-4262.9107465698|-4262.9107465698|-4262.9107465698|-4262.9107465698|-4262.9107465698||-4262.9107465698|-4262.9107465698|-4262.9107465698|-4262.9107465698|-4293.7897184109|-4345.877464901|3841.815505255|3841.815505255|3841.815505255|3841.815505255|3841.815505255|3841.815505255|3841.815505255|||3841.815505255|3841.815505255|3841.815505255|3841.815505255|||3841.815505255|3841.815505255|3841.815505255|3841.815505255|3841.815505255|3700.9861367015|3700.9861367015|3700.9861367015|3700.9861367015|3700.9861367015|3700.9861367015|||3700.9861367015|3700.9861367015|3700.9861367015|3700.9861367015|3700.9861367015|3300.5401518905||3158.9335021006|3095.4816690006|3044.4240766674|2942.6934185193|-3205.6555015166|-3205.6555015166|-3205.6555015166|-3205.6555015166||-3205.6555015166|-3205.6555015166|-3205.6555015166|-3205.6555015166|-3205.6555015166|-3205.6555015166|-3205.6555015166|-3205.6555015166||||||||-3205.6555015166|-3205.6555015166|-3205.6555015166|-3205.6555015166|-3256.9695552667|-3256.9695552667|-3256.9695552667|-3256.9695552667|-3256.9695552667|-3256.9695552667|-3256.9695552667|-3256.9695552667|-3256.9695552667|-3256.9695552667|-3256.9695552667|-3256.9695552667
06515|101381|/equities/citatah-indust|JKSE|-118.2415728904|-118.2415728904|-118.2415728904|||-118.2415728904|-118.2415728904|-118.2415728904|-118.2415728904|-118.2415728904|-118.2415728904|-118.2415728904|-118.2415728904|-118.2415728904|-118.2415728904|-118.2415728904|-118.2415728904|-131.87952543378|-136.95620423923|-136.95620423923|-141.50689359914|-145.17432622127|-149.19369580141|-152.32632866823|-156.18881065117||-156.18881065117|-156.18881065117|-156.18881065117|-163.26534516797|-170.51705018663|-175.4078335407|-177.11981504523|-180.68868338358|-187.37631487065|-193.02923874517|||-194.76449227798|-194.76449227798|||-198.47468182467|-198.47468182467|-212.30520202741|-228.33358274989|-228.33358274989|159.51409537051|159.51409537051||156.34899485612|105.99888317347|77.443203526073|-105.06632419989|-105.06632419989|-105.06632419989|-105.06632419989|-105.06632419989|-105.06632419989|-105.06632419989|-105.06632419989|-105.06632419989|-105.06632419989|-105.06632419989|-109.62924911099|96.078612098902|95.142902332113|91.825447035682|84.472718928535|-92.796964287153|-92.796964287153|-92.796964287153|-92.796964287153|-92.796964287153|-92.796964287153|-92.796964287153|-92.796964287153|-92.796964287153|-92.796964287153|-92.796964287153|-92.796964287153|-92.796964287153|-94.01107891027|-94.01107891027|-94.01107891027|-94.01107891027|-94.01107891027|-94.01107891027|-97.567865455855|88.480149493494|80.311277214994|73.123641349993|66.915157055548|60.683507839498|55.426119821664|50.140133135182|45.822370150202|41.469300166892|-43.22498494864|-43.22498494864|-43.22498494864|-43.22498494864|-43.22498494864|-43.22498494864|-43.22498494864|-43.22498494864|-43.22498494864|-43.22498494864|-43.22498494864|-43.22498494864|-43.22498494864|-43.22498494864|-43.22498494864|-43.22498494864|-43.22498494864|-43.22498494864|-43.22498494864|-43.22498494864|-43.22498494864|-43.22498494864||-43.22498494864|-43.22498494864|-43.22498494864|-43.22498494864|-43.816165910342|-43.816165910342|40.183834089658|36.982037877397|33.757819863775|29.508688737528|26.898543041697|25.831714490775|-27.67985945992||-27.67985945992|-27.67985945992|-27.67985945992|-27.67985945992|-27.67985945992|-27.67985945992|-27.67985945992|-27.67985945992|-27.67985945992|-27.67985945992|26.000173506271|26.000173506271|25.889081673635|25.765646304039|25.628495893376|23.976106548196|23.822353763205|23.822353763205|23.691504181339|23.546115757043|23.538414514868|23.538414514868|23.376016127631|-24.671585027616|-24.671585027616|-25.456965171329|-25.456965171329|-25.456965171329|-25.456965171329|-25.456965171329|-25.456965171329|-25.618850190366|-25.79872243374|-26.479501148667|||||-26.479501148667|-26.479501148667|-26.479501148667|-26.479501148667|-26.479501148667|-26.479501148667||-26.479501148667|-26.479501148667|-26.479501148667|-26.479501148667|||-26.479501148667|-26.479501148667|-26.479501148667|-26.479501148667|||-26.479501148667|-26.479501148667|23.255142457247|23.255142457247|23.255142457247|-25.206131678363|-25.206131678363|-25.206131678363|-25.206131678363|-25.206131678363|-25.206131678363|||-25.206131678363|-26.784590753736|25.683788051404|25.537542279338|25.527829974491|25.527829974491||25.364255527213|24.182506141347|-26.352770954059|-27.16974550451|26.0336161061|25.926240117889|25.806933464322|25.674370515913||24.527078351014|24.363420390016|-25.520468654301|-25.520468654301||-25.911631838113|-26.457368709014|-27.217241027454|||||||||-27.217241027454|-27.217241027454|-27.352490030505||||26.533962925303|26.533962925303||-26.392518067119||-26.392518067119|-26.392518067119|-26.392518067119|-26.392518067119
06516|101382|/equities/citra-marga-n|JKSE|-1578.2765743601|-1578.2765743601|-1578.2765743601|||-1583.3628604001|-1607.6254004446|-1608.0560499316|-1608.0560499316|-1620.6178332573|-1635.4087036192|-1654.9862118872|-1654.9862118872|-1654.9862118872|-1654.9862118872|-1663.8410023299|-1663.8410023299|-1724.8233359221|-1774.2481510246|-1791.2631494131|-1791.2631494131|-1852.514610459|-1898.6273449544|-1930.8812087494|-1930.8812087494||-1930.8812087494|-1930.8812087494|-1930.8812087494|1598.9374021671|1598.9374021671|1598.9374021671|1598.9374021671|1598.9374021671|1598.9374021671|1598.9374021671|||1417.1526690746|1335.4474100829|||1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|1265.4005179165|-1331.2781735463|-1331.2781735463|-1331.2781735463|-1331.2781735463|-1331.2781735463|-1331.2781735463|-1331.2781735463|-1331.2781735463|-1331.2781735463|-1331.2781735463|-1331.2781735463|-1342.2535261626|-1343.059473514|-1350.0660816822|-1359.7956463136|-1371.859597138|-1371.859597138|-1371.859597138|-1377.8204902938|-1377.8204902938|-1380.3561003264|-1390.9512225849|-1395.7791362055|-1406.1162175376|-1406.1162175376|-1414.5735750418|-1422.0261944909|-1428.3624383232|-1431.7915981369|-1433.3352107534|1310.1390188599|1310.1390188599|1310.1390188599|1310.1390188599|1310.1390188599|1310.1390188599|1310.1390188599|1310.1390188599|1310.1390188599|1310.1390188599||1310.1390188599|1310.1390188599|1310.1390188599|1310.1390188599|1310.1390188599|1310.1390188599|1310.1390188599|1310.1390188599|1310.1390188599|1310.1390188599|1299.3211320665|1293.6536553574|1293.6536553574||1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1293.6536553574|1278.2262837304|-1377.5292793452|-1377.5292793452|-1377.8103103835|-1382.5670115372|-1382.8522350414|-1391.2247056015|-1396.0830062239|-1401.1280343894|-1401.1280343894||-1401.1280343894|-1401.1280343894|-1401.1280343894|-1401.1280343894|-1424.5407831968|-1424.5407831968|-1440.3230924409|-1443.3243292804|-1443.3243292804|-1443.3243292804|-1443.3243292804|-1449.8048103115|-1469.5053447906|||-1495.0059386562|-1508.3399318403|-1519.2665909336|-1531.6851010373|||-1546.5248160955|-1546.5248160955|-1562.2497956617|-1573.3331062907|-1587.8701181008|-1595.689020112|-1622.4322445689|-1634.0913828543|-1638.1570920604|-1657.9523245115|-1695.2248050128|||-1722.7497833476|-1744.9997592751|-1798.0552880834|-1825.0518355054|-1825.0518355054|-1825.0518355054||-1880.6131505615|-1905.3392524016|-1905.3392524016|-1905.3392524016|-1905.3392524016|-1905.3392524016|-1905.3392524016|-1905.3392524016||-1905.3392524016|-1905.3392524016|-1905.3392524016|-1905.3392524016|-1905.3392524016|-1905.3392524016|-1905.3392524016|-1905.3392524016||||||||-2156.7658360018|-2189.7417728417|-2189.7417728417|-2202.7686364908|-2228.8338461984|-2228.8338461984|-2228.8338461984|-2228.8338461984|-2352.8709402205|-2473.7454891339|-2545.5505434821|-2633.6672705357|-2687.4080783729|-2730.4534204144|-2777.4482449049|-2817.164716561
06517|1118028|/equities/citra-putra|JKSE|2418.1597190678|2383.7127399395||||2383.7127399395|2383.7127399395|2383.7127399395|2383.7127399395|2383.7127399395|2383.7127399395|2383.7127399395|2383.7127399395|2383.7127399395|2383.7127399395|2383.7127399395|2383.7127399395|2383.7127399395|2136.9030443773|-2743.4361658715|-2743.4361658715|-2743.4361658715|-2743.4361658715|-2743.4361658715|-2743.4361658715||-2743.4361658715|-2743.4361658715|-2743.4361658715|-2743.4361658715|-2743.4361658715|-2743.4361658715|-2849.9290731906|-2924.9211924339|2238.2859318651|2238.2859318651|||2238.2859318651|2238.2859318651|||2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|2238.2859318651|1928.6510354057|-3322.881868608|-3322.881868608|-3322.881868608|-3322.881868608|-3322.881868608|-3458.7576317867|2788.797238551|2788.797238551|2788.797238551|2788.797238551|||||||||1931.9969317234|1830.9044836509|1830.9044836509|1830.9044836509|1830.9044836509||1822.671648501|1459.6351650011|-1634.5594845573|-1634.5594845573|-1634.5594845573|-1634.5594845573|-1634.5594845573|-1634.5594845573|-1634.5594845573||-1634.5594845573|-1634.5594845573|-1634.5594845573|-1634.5594845573|-1634.5594845573|-1634.5594845573|-1634.5594845573|-1634.5594845573|-1634.5594845573|-1634.5594845573|-1634.5594845573|-1634.5594845573|-1634.5594845573||-1634.5594845573|-1634.5594845573|-1634.5594845573|-1634.5594845573|-1634.5594845573|-1634.5594845573|-1634.5594845573|-1634.5594845573|-1634.5594845573|1175.8139238571|1175.8139238571|1175.8139238571|1175.8139238571|976.45991539681|811.34435044091|612.03051972959|-816.41540856439|-816.41540856439|-816.41540856439|-836.29489840487|-845.20975111713|-845.20975111713|-847.17253224337|-847.17253224337|-927.96948027041|-1036.3549780782|-1079.0493556521|-1079.0493556521|-1080.3326173913|1016.194299517|1016.194299517|1008.5492216855|1001.4435796506|997.71508850062|987.18343166736||975.48159074151|973.59065637945|963.98961819939|962.48846466599|952.26469775856|952.26469775856|952.26469775856|935.01633084285|923.07571708994|923.07571708994|915.36190787771|907.34656430857|901.49618256507|||878.60686951675|876.05786360092|876.05786360092|874.48501679126|||874.48501679126|870.81668532362|855.16458794239|855.16458794239|855.16458794239|855.16458794239|855.16458794239|855.16458794239|855.16458794239|855.16458794239|855.16458794239|||808.2384310471|793.598256719|787.88695191|784.59661323334|780.38512581482|767.92791757202||750.19768619113|742.99742910126|728.33047677917|718.14497419908|707.38330466565|690.9814496285|674.70161069833|651.33512299815||646.48346999794|625.25941110882|615.56601234314|614.88308825274|614.88308825274|614.88308825274|614.88308825274|614.88308825274||||||||614.88308825274|614.88308825274|614.88308825274|614.88308825274|614.88308825274|614.88308825274|614.88308825274|614.88308825274|614.88308825274|614.88308825274|591.53676472527|575.31862747252|547.02069719169|539.74521910188|535.12032798611|535.12032798611
06518|945180|/equities/citra-tubindo-tbk-pt|JKSE|-7075.2264258408|-7075.2264258408|-7255.8350936306|||-7255.8350936306|-7350.9278818118|-7420.4754242353|-7527.1301533769|-7527.1301533769|-7725.9779481966|-7874.3521451617|-7874.3521451617|-7874.3521451617|-7874.3521451617|-7874.3521451617|-8140.5582039034|-8140.5582039034|5856.4131597192|5856.4131597192|5856.4131597192|5856.4131597192|5856.4131597192|5856.4131597192|5856.4131597192||5856.4131597192|5377.9590663547|5230.5851390325|-6517.3900699143|-6517.3900699143|-6517.3900699143|-6517.3900699143|-6517.3900699143|-6667.9921673767|-6667.9921673767|||-6667.9921673767|-6667.9921673767|||-6667.9921673767|-6857.4912970852|-7230.5458856503|-7271.4398729447|-7321.0443032719|-7400.2090163851|-7400.2090163851|-7540.5100182056|-7771.4000202285|-7948.7778002539|-8083.1223140587|-8083.1223140587|-8083.1223140587|-8083.1223140587|-8336.8025711763|-8881.1695235292|7762.1363907047|7762.1363907047|7446.8182118941|6179.7980132157||-5308.1345308747|-5308.1345308747|-5308.1345308747||-5308.1345308747||-5308.1345308747|-5308.1345308747|-5308.1345308747|-5308.1345308747|-5308.1345308747|-5308.1345308747||4846.4201445961|4846.4201445961|4846.4201445961||4846.4201445961|4846.4201445961|4846.4201445961|4846.4201445961||4846.4201445961|4846.4201445961|4846.4201445961|4846.4201445961|4846.4201445961|4846.4201445961||4846.4201445961|4846.4201445961|4846.4201445961|4818.2446051068|-5086.4767488084|-5086.4767488084|-5086.4767488084|-5086.4767488084|-5198.307498676|-5209.2305540844||||-5221.3672823161|-5222.3525359067|-5229.0028176741|-5248.8920196379|-5265.4355773755|-5283.817308195|-5304.24145355|-5326.9349483889|-5389.6499426543|-5423.3538308015|-5423.3538308015|-5423.3538308015|||-5456.5042564461|||-5493.3380627179|-5534.264514131|-5579.7383490344|-5855.2648322605|5362.3268827001|5362.3268827001|5362.3268827001|5362.3268827001|5310.9187585556|-5545.9276288674|-5545.9276288674|-5545.9276288674||-5612.1418098527|-5710.7131220586|-5804.9590245095|-6193.0100272328|-6661.6778080365||-7175.4753422627|-7497.7503802919|-7786.3893114355|-7854.3214571505|-7982.5793968339|-8107.0326631488|-8205.0362923876||-8354.7822940844|-8354.7822940844|||-8354.7822940844|-8358.0914378716|-8364.5460420795|-8374.4956023106|-8388.3284470118|-8595.7913214853|-8595.7913214853|-8595.7913214853|-8595.7913214853|-8595.7913214853|-8595.7913214853||-8595.7913214853|-8595.7913214853|-8595.7913214853|-8600.8792460948|-8662.0880512164||-8705.0978346849|-8768.164260761|-8906.2936230678|-9045.3787696403|8200.4091073237|7479.6212303597|6767.6347003997|6223.7607782218|6015.2897535798|5391.9886150887|4573.3206834319|4433.6896482576|4385.2107202863|||4229.4173453533|4229.4173453533|4229.4173453533|4229.4173453533|||4076.5748281703|-4779.3520639873|-4779.3520639873|-4927.0578488748|-5222.1495943831|-5222.1495943831|-5222.1495943831|-5222.1495943831|-5411.8328826479|-5862.592091831|5661.0087868544|||5055.2875409493|4684.2083788326|4234.6759764807|3815.195529423|3433.5505882477|3024.5006536086||2754.4451706762|2517.1613007514|2441.2903341682|2365.8781490758|2332.642387862|2251.9145983318|2251.9145983318|2251.9145983318||2251.9145983318|2251.9145983318|2251.9145983318|2251.9145983318|2251.9145983318|2251.9145983318|2183.2384425909|-2309.6438980359||||||||-2309.6438980359|-2337.029503748|-2337.029503748|-2514.4772263867||-2591.6413626519|-2621.8237362798|-2720.9152625332|-2805.4614028146|-2817.7797020777|2603.9982681301|2477.8028369412|2477.8028369412|2477.8028369412|2228.6698188235|-2303.4533712281
06519|101526|/equities/nirvana-develo|JKSE|-315.9392730757|-315.9392730757|-315.9392730757|||-315.9392730757|-315.9392730757|-323.59919230633|-333.22132478481|-333.67898754661|-333.67898754661|-333.67898754661|-333.67898754661|-333.67898754661|-333.67898754661|-333.67898754661|-333.67898754661|270.08495804684|270.08495804684|270.08495804684|270.08495804684|270.08495804684|270.08495804684|270.08495804684|270.08495804684||259.69057867808|259.69057867808|259.69057867808|259.69057867808|259.69057867808|259.69057867808|259.69057867808|259.69057867808|258.35131841203|258.35131841203|||258.35131841203|258.35131841203|||258.35131841203|258.35131841203|258.35131841203|258.35131841203|258.35131841203|258.35131841203|258.35131841203|258.35131841203|258.35131841203|258.35131841203|258.35131841203|258.35131841203|258.35131841203|258.35131841203|258.35131841203|258.35131841203|258.35131841203|258.35131841203|258.35131841203|258.35131841203|258.35131841203|258.35131841203|258.35131841203|258.35131841203|258.35131841203|258.35131841203|||||||||252.55775378475|252.55775378475|252.55775378475|252.55775378475|252.55775378475|252.55775378475|252.55775378475|252.55775378475|252.55775378475||214.61972642751|196.68858491945|116.09842768828|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448||114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448|114.08000300448||-132.07799729597|-132.07799729597|-132.07799729597|-132.07799729597|-132.07799729597|-132.07799729597|-132.17832235325|-132.17832235325|-132.17832235325|-132.17832235325||-132.81997691794|-132.81997691794|-132.81997691794|-132.81997691794|-132.81997691794|-132.81997691794|-133.68515668882|-133.68515668882|-133.73958393528|-133.73958393528|-133.73958393528|-135.28343695713|-135.28343695713|-136.20381884126|-136.72646537918|-138.02940597686|-139.84329206226|-139.84329206226|-139.84329206226|-139.84329206226|-139.84329206226|-139.84329206226|-147.21476895807|128.15025671325||-127.61311018453||-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|||-127.61311018453|||-127.61311018453|-127.61311018453||-127.61311018453|||-127.61311018453||-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|||-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453|-127.61311018453||-129.21446142455|-129.21446142455|-129.21446142455|-129.21446142455|-129.21446142455|-129.21446142455|-129.21446142455|-129.44377953648||-129.44377953648||-130.48381273659|-130.48381273659|-130.48381273659|-130.48381273659||-130.86623847936||||||||-130.86623847936|-130.86623847936|-130.86623847936|-130.86623847936|-130.86623847936|-130.86623847936|-130.86623847936|-130.86623847936|-130.86623847936|-130.86623847936|-130.86623847936|-130.86623847936|-130.86623847936|-130.86623847936|128.39107669449|128.39107669449
06520|101383|/equities/clipan-finance|JKSE|317.96589975463|317.96589975463|317.96589975463|||317.96589975463|317.96589975463|317.96589975463|317.96589975463|317.96589975463|317.96589975463|317.96589975463|317.96589975463|317.96589975463|317.96589975463|317.96589975463|317.96589975463|317.96589975463|317.96589975463|317.96589975463|317.96589975463|317.96589975463|317.96589975463|317.96589975463|317.96589975463||317.96589975463|317.96589975463|317.96589975463|317.96589975463|317.96589975463|317.96589975463|317.96589975463|-336.85245184688|-336.85245184688|-336.85245184688|||-336.85245184688|-336.85245184688|||-336.85245184688|-336.85245184688|-336.85245184688|-336.85245184688|-336.85245184688|-337.39979677213|-337.39979677213|-337.39979677213|316.85947138492|316.85947138492|316.85947138492|316.85947138492|316.85947138492|316.85947138492|316.85947138492|316.85947138492|316.85947138492|316.85947138492|316.85947138492|316.85947138492|316.85947138492|316.85947138492|316.85947138492|316.85947138492|316.85947138492|316.85947138492|316.85947138492|316.85947138492|310.2883015388|-325.23084298792|-325.23084298792|-325.23084298792|-325.23084298792|-325.23084298792|-325.23084298792|-325.23084298792|-325.23084298792|-325.23084298792|-325.23084298792|-325.23084298792|-325.23084298792|-325.23084298792|-325.23084298792|-325.23084298792|-325.23084298792|-325.23084298792|-325.23084298792|-325.23084298792|-325.70093665325|-327.25376677032|-327.25376677032|-327.25376677032|-327.25376677032|-327.25376677032|-327.25376677032|-327.25376677032|-327.25376677032|-327.25376677032|-328.13620906923|-328.13620906923|-328.13620906923|-328.13620906923|-329.5957878547|-330.77309761633|-333.0812195737|-333.71360709698|-333.71360709698|-333.71360709698|-335.44331609384|-335.44331609384|-335.44331609384|-335.44331609384|-335.44331609384|-335.44331609384|-335.44331609384|-335.44331609384|-335.44331609384|-335.44331609384||-335.44331609384|-335.44331609384|-335.44331609384|-335.44331609384|-335.44331609384|-335.44331609384|-335.44331609384|-335.44331609384|-335.44331609384|-335.44331609384|-335.44331609384|-335.44331609384|-335.44331609384||-335.44331609384|-335.44331609384|-335.44331609384|-335.44331609384|-335.44331609384|-335.44331609384|-335.55024375958|-335.55024375958|-335.55024375958|-335.55024375958|-335.55024375958|-335.55024375958|-337.42133700558|-337.42133700558|-337.42133700558|-337.42133700558|-337.42133700558|-337.42133700558|-337.91523087108|-337.91523087108|-338.57247874565|-339.19164305072|-339.32404783413|-339.91560870459|-340.32532868117|-340.32532868117|-340.32532868117|-340.32532868117|-340.32532868117|-340.32532868117|-340.32532868117|-340.32532868117|-340.32532868117|-340.32532868117|-340.32532868117||-340.32532868117|-340.32532868117|-340.32532868117|-340.32532868117|-347.36147631241|-362.62386256935|-369.13762507705|-372.48625008562|-372.76250009513|-379.40277788348|-391.55864209275|-399.17626899195|355.13747889784|||352.18207271338|352.18207271338|345.20230301487|338.22478112763|||318.14170509584|318.14170509584|299.37967232871|290.64408036523|289.38231151692|288.49664427456|288.49664427456|288.49664427456|288.49664427456|288.49664427456|288.49664427456|||288.49664427456|283.88516030506|276.61846396755|276.61846396755|276.61846396755|276.61846396755||276.61846396755|276.61846396755|276.61846396755|276.61846396755|276.61846396755|276.61846396755|275.67711600933|275.67711600933||-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455||||||||-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455|-306.29599906455
06521|101384|/equities/colorpak-indon|JKSE|1491.9488599299|1491.9488599299|1491.9488599299|||1491.9488599299|1491.9488599299|1491.9488599299|1491.9488599299|1491.9488599299|1491.9488599299|1491.9488599299|1491.9488599299|1491.9488599299|1491.9488599299|1491.9488599299|1491.9488599299|1491.9488599299|1491.9488599299|1491.9488599299|1476.5726665802|1476.5726665802|1470.6362962002|1465.706995778|1449.9522175311||1443.8357972568|1440.3731080631|1437.359008959|1433.4544543988|1428.8382826654|1428.153647406|1420.0242412085|1420.0242412085|1420.0242412085|1420.0242412085|||1420.0242412085|1420.0242412085|||1420.0242412085|1420.0242412085|1420.0242412085|1420.0242412085|1420.0242412085|1420.0242412085|1420.0242412085|1420.0242412085|1420.0242412085|1420.0242412085|1420.0242412085|1420.0242412085|1420.0242412085|1420.0242412085|1420.0242412085|1420.0242412085|1420.0242412085|1420.0242412085|1420.0242412085|1420.0242412085|1420.0242412085|1420.0242412085|1420.0242412085|1420.0242412085|1420.0242412085|1420.0242412085|1413.3323965537|1413.3323965537|1362.5915517263|1345.3795019182|1330.6994465757|1320.1443658245|1320.1443658245|1320.1443658245|1320.1443658245|1320.1443658245|1316.0655629089|1316.0655629089|1316.0655629089|1316.0655629089|1221.4617365655|1218.0094055072|1218.0094055072|1218.0094055072|1218.0094055072|1218.0094055072|1218.0094055072|1218.0094055072|1218.0094055072|1218.0094055072|1218.0094055072|1218.0094055072|1218.0094055072|1218.0094055072|1218.0094055072|1218.0094055072|1218.0094055072|1218.0094055072|1218.0094055072|1218.0094055072|1218.0094055072|1218.0094055072|1210.2882283413|-1275.402513113|-1275.402513113|-1275.402513113|-1275.402513113|-1275.402513113|-1275.402513113|-1275.402513113|-1275.402513113|-1275.402513113|-1275.402513113|-1275.402513113|-1275.402513113|-1275.402513113|-1275.402513113|-1275.402513113||-1275.402513113|-1275.402513113|-1275.402513113|-1275.402513113|-1275.402513113|-1275.402513113|-1275.402513113|-1275.402513113|-1275.402513113|1187.9132953853|1176.2925504282|1165.5674292259|1165.5674292259||1165.5674292259|1165.5674292259|1165.5674292259|1165.5674292259|1165.5674292259|1165.5674292259|1165.5674292259|1159.2415880287|1151.6573200319|1133.7859111466|1124.5320613169|1124.5320613169|1124.5320613169|1124.5320613169|1124.5320613169|1124.5320613169|1124.5320613169|1124.5320613169|1124.5320613169|-1234.5948037856|-1234.5948037856|-1234.5948037856|-1234.5948037856|-1234.5948037856|-1234.5948037856|-1234.5948037856|-1234.5948037856|-1234.5948037856|-1234.5948037856|-1234.5948037856|-1241.7720042062|-1258.0800046736|-1273.7000051929|-1309.3888946587|-1348.4876607319||1269.9794233834|1269.9794233834|1269.9794233834|1269.9794233834|1269.9794233834|1269.9794233834|1269.9794233834|1244.4215815371|1228.5239794857|1223.9155327618|1222.4061475131|1214.6179416813|1209.8532685348|||1207.059546616|1207.059546616|1207.059546616|1207.059546616|||1201.1772740178|1191.8636377975|1187.0707086639|1184.2452318488|1174.9947020542|1161.1052245047|1137.8946938941|1128.7718821045|1120.0243134495|1116.9714593883|1113.5793993204|||1107.3104436893|1094.789381877|1094.4882020855|1082.7323482538|1082.7323482538|1081.0893188318||1081.0893188318|1075.3770209242|1071.5300232491|1066.9778036101|1041.3642262335|1037.3491402594|1028.4434891772|1021.6038768635||1011.7820854039|1006.8795924034|1006.8795924034|-1071.5401194817|-1071.5401194817|-1071.5401194817|-1071.5401194817|-1071.5401194817||||||||-1071.5401194817|-1071.5401194817|-1071.5401194817|-1071.5401194817|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506|-1077.9361879506
06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE|-364.27734672956|-364.27734672956|-364.27734672956|||-364.27734672956|-364.27734672956|-364.27734672956|-364.27734672956|-364.27734672956|-364.27734672956|-364.27734672956|-364.27734672956|-364.27734672956|-364.27734672956|-364.27734672956|-364.27734672956|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859||313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|||313.60486529859|313.60486529859|||313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|313.60486529859|298.48924055932|298.48924055932||298.48924055932|298.48924055932|298.48924055932|298.48924055932|298.48924055932|298.48924055932|-364.14670119596|-364.14670119596|-364.14670119596|-364.14670119596|-364.14670119596|-364.14670119596|-364.14670119596||-364.14670119596|-364.14670119596|-364.14670119596|-364.14670119596|-364.14670119596|-364.14670119596|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507|-365.31595382507||-365.31595382507|-365.31595382507|-372.46217091674|-374.73574546305|-377.48416162561|-389.31573513957|-395.56263597477|-395.56263597477|-399.09786205266|-399.09786205266|-399.09786205266|-399.09786205266|-399.09786205266|||-399.09786205266|-399.09786205266|-399.09786205266|-414.88651339184|||-418.96856867241|-418.96856867241|-418.96856867241|-418.96856867241|-418.96856867241|-418.96856867241|-418.96856867241|-418.96856867241|-418.96856867241|-418.96856867241|-418.96856867241|||-432.74285408046|-434.57149219207|-434.57149219207|-434.57149219207|-434.57149219207|-434.57149219207||-434.57149219207|-434.57149219207|-434.57149219207|-434.57149219207|-434.57149219207|-434.57149219207|-434.57149219207|-434.57149219207||-434.57149219207|-434.57149219207|-434.57149219207|-434.57149219207|-434.57149219207|-434.57149219207|-434.57149219207|-434.57149219207||||||||328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589|328.85629322589
06523|1096524|/equities/cottonindo-ariesta|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06524|101385|/equities/cowell-develop|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE|-183.91849160209|-183.91849160209|-183.91849160209|||-183.91849160209|-183.91849160209|-183.91849160209|-183.91849160209|-183.91849160209|-183.91849160209|-183.91849160209|-183.91849160209|-183.91849160209|-183.91849160209|-183.91849160209|-183.91849160209|-193.13165733566|-201.0469940865|-201.0469940865|-201.0469940865|-201.0469940865|-201.0469940865|-201.0469940865|-201.0469940865||-201.0469940865|-201.0469940865|-201.0469940865|-201.0469940865|-201.0469940865|-201.0469940865|-201.0469940865|-201.0469940865|-201.0469940865|-201.0469940865|||-201.0469940865|-201.0469940865|||-201.0469940865|-201.0469940865|-201.0469940865|-201.0469940865|-202.16332676277|-203.17694662071|-203.17694662071|-204.08549624523|-204.92832916137|-206.09788981537|-206.09788981537|-206.09788981537|-206.09788981537|-206.09788981537|-206.09788981537|-208.21987757263|-210.68875285848|-213.48750317609|-217.04167019565|-219.76852243961|-220.08371799007|-220.08371799007|-220.08371799007|-220.08371799007|-220.08371799007|-220.08371799007|-220.08371799007|-220.08371799007|-224.59718270379|-224.59718270379|-225.26812679481|-225.26812679481|-229.96458532756|-230.96065036396|-236.28961151551|-240.59828582162|-240.59828582162|-243.66476202402|-249.46084669336|-255.23427410373|-255.65959765892|-255.65959765892|-262.51066406547|-276.36501736478|-276.36501736478|-285.12779707198|-300.14199674664|-300.15777416293|-316.61974906993|-325.02194341103|-329.52438156781|-354.13820174201|223.42197315801|223.42197315801||203.46885906446|194.79996809093|194.79996809093|194.79996809093|194.79996809093|174.66663121214|173.26595475919|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198||-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198||-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-183.36874870198|-184.02083189109|-186.51954554455|-186.51954554455|-186.96616171617|-191.9068463513|-194.45205150144|-195.72450166827|-197.63833518697|-198.54259465219|-199.59535440106|-199.59535440106|-199.59535440106|-199.59535440106|-199.59535440106|-199.59535440106|-199.59535440106|-199.59535440106|-199.59535440106|186.21580519307||186.21580519307|186.21580519307|186.21580519307|186.21580519307|186.21580519307|186.21580519307|186.21580519307|186.21580519307|186.21580519307|186.21580519307|186.21580519307|186.21580519307|186.21580519307|||186.21580519307|186.21580519307|186.21580519307|186.21580519307|||186.21580519307|186.21580519307|186.21580519307|186.21580519307|186.21580519307|186.21580519307|186.21580519307|186.21580519307|186.21580519307|186.21580519307|186.21580519307|||186.21580519307|186.21580519307|186.21580519307|186.21580519307|186.21580519307|186.21580519307||186.21580519307|186.21580519307|186.21580519307|185.90645021452|185.67383357169|181.3042595241|179.19720099328|179.19720099328||179.19720099328|177.27466777031|174.47185307813|-199.08412882468|-199.08412882468|-199.08412882468|-199.08412882468|-203.96047998219||||||||-203.96047998219|-203.96047998219|-203.96047998219|-203.96047998219|-205.17831109132|189.90283073665|189.90283073665|189.90283073665|189.90283073665|189.90283073665|189.90283073665|189.90283073665|189.90283073665|189.90283073665|189.90283073665|189.90283073665
06526|1155552|/equities/dana-brata-luhur|JKSE|-1916.692705283|-1916.692705283|-1916.692705283|||-1916.692705283|-1916.692705283|-1916.692705283|-1916.692705283|-1916.692705283|-1916.692705283|-2088.5474503144|-2107.0030250795|-2107.0030250795|-2261.9478056439|-2429.1330933875|-2429.1330933875|-2630.9812148751|1990.0415773729|1990.0415773729|1990.0415773729|1990.0415773729|1990.0415773729|1990.0415773729|1990.0415773729||1990.0415773729|1990.0415773729|1990.0415773729|1990.0415773729|1990.0415773729|1990.0415773729|1990.0415773729|1990.0415773729|1990.0415773729|1990.0415773729|||1990.0415773729|1990.0415773729|||1990.0415773729|1990.0415773729|1990.0415773729|1990.0415773729|1990.0415773729|1990.0415773729|1990.0415773729|1990.0415773729|1990.0415773729|1990.0415773729|1990.0415773729|1990.0415773729|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1917.8449295276|1793.716588364|-2799.794335353|-2799.794335353|-3228.6603726145|-3604.6226362383|-3765.136262487|-4202.3736249856|-4527.0818055395|4183.2424382894|3734.7138203216|3321.9042448017|2934.3380497797|2571.4867219774||||||||||2047.7630244194||1535.8478049104|1431.7256850746|1431.7256850746|1417.3421870829|1417.3421870829|1417.3421870829|1417.3421870829|1417.3421870829|1417.3421870829|1417.3421870829||1417.3421870829|1417.3421870829|1417.3421870829|1417.3421870829|1417.3421870829|1153.7135412032|991.02603607558|991.02603607558|991.02603607558|991.02603607558|991.02603607558|991.02603607558|991.02603607558||991.02603607558|991.02603607558|991.02603607558|991.02603607558|991.02603607558|991.02603607558|991.02603607558|991.02603607558|991.02603607558|991.02603607558|991.02603607558|991.02603607558|991.02603607558|991.02603607558|991.02603607558|991.02603607558|991.02603607558|991.02603607558|932.80670675065|863.67411861183|785.19346512426|671.04829458251|627.83143842501|619.03832431414|619.03832431414|619.03832431414|608.65369368238|601.91864702658|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472||-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|||-696.92868020472|-696.92868020472|-696.92868020472|-696.92868020472|||-696.92868020472|-696.92868020472|-696.92868020472|-697.42075578303|-716.30083975892|-727.27871084324|-739.1985676036|-743.27618622623|-747.8068735847|-762.84097064966|-769.27897611069|||-769.27897611069|-783.0877512341|-793.43083470456|-803.53122192434|-803.53122192434|-803.53122192434||-803.53122192434|-814.75691324927|-823.89657027696|-834.88507808552|-835.42786453946|-852.41984948829|-860.70351788678|-860.70351788678||-867.25638120753|-867.25638120753|-867.25638120753|-867.25638120753|-867.25638120753|-867.25638120753|-867.25638120753|-888.89597911947||||||||637.1707167201|637.1707167201|637.1707167201|637.1707167201|637.1707167201|637.1707167201|637.1707167201|637.1707167201|637.1707167201|637.1707167201|637.1707167201|578.80079635566|551.70205261408|551.70205261408|551.70205261408|-588.17236089675
06527|945182|/equities/danasupra-erapacific-tbk-pt|JKSE|-211.24085099932|-222.32316777702|-227.08129753002|||-230.81255281113|-245.45839201237|-259.08901510613|-259.08901510613|-259.08901510613|-268.09890567348|-278.27656185943|-281.36284651047|-291.18094056719|-294.86771174132|-313.7419019348|-321.1381505368|-321.1381505368|-336.93127837422|-351.03475374913|-351.70528194348|-366.78364660386|-375.87071844874|-381.74524272082|-384.0502696898||-417.72252187756|-423.58057986395|-434.08953318217|-446.65503686908|-462.55560613042|-462.55560613042|362.61036280195|362.61036280195|362.61036280195|277.78929200217|||244.43254666908|-272.29661398147|||-272.29661398147|-272.29661398147|-272.29661398147|-272.29661398147||||||||||||||||||||||||||||||||||||||||||||||||||||||-272.29661398147|-294.99623775718|-341.77359750798|-348.08177500887|-364.53530556541|-394.59478396157|-427.77198217952|-468.23479674449|-468.23479674449|-468.23479674449|-468.23479674449|-468.23479674449|-468.23479674449|-468.23479674449||-468.23479674449|-491.81644082722|-509.31659361385|-509.31659361385|-531.24065957094|-559.48962174549||-586.08595277221|-586.08595277221|-636.31772530246|-648.13080589162|-667.14533987957|-698.38371097731|-757.53745664145|-821.98606293494|-888.87340326105|-903.97951019883|-903.97951019883|-980.81056688759|-1099.789518764||-1144.76613196|-1236.4068132889||-1334.3409036543||||||||||||||||||||||||||||||-1441.4898929492||||||-1470.5443254991|1247.9483683903||||||||||||||||||1247.9483683903||||||||||||||||||||||||1247.9483683903||||||||||||||||||||||||||||||||||
06528|101386|/equities/darma-henwa-tb|JKSE|-682.71514901358|-682.71514901358|-682.71514901358|||-682.71514901358|-682.71514901358|-682.71514901358|-682.71514901358|-682.71514901358|-683.46127668176|-703.38446732751|-703.38446732751|-703.38446732751|-724.03829703057|-747.52258892663|-747.52258892663|-808.96954325181|-846.05904424116|-846.05904424116|639.98335169061|639.98335169061|639.98335169061|639.98335169061|639.98335169061||639.98335169061|639.98335169061|639.98335169061|639.98335169061|639.98335169061|639.20784159335|639.20784159335|591.15165628808|591.15165628808|552.94628476453|||537.16253862726|475.94893968613|||475.94893968613|475.94893968613|475.94893968613|475.94893968613|475.94893968613|475.94893968613|475.94893968613|475.94893968613|475.94893968613|419.74560455078|419.74560455078|401.27289394531|394.29110493113|394.29110493113|394.29110493113|394.29110493113|386.65678325681|375.72975917424|359.03306574915|358.48118416572|350.97909351747|347.82364192985|347.82364192985|347.82364192985|347.82364192985|347.82364192985|347.82364192985|347.82364192985|347.82364192985|347.82364192985|347.82364192985|347.82364192985|296.69293547761|282.47170269708|282.47170269708|282.47170269708|282.47170269708|282.47170269708|282.47170269708|282.47170269708|282.47170269708|282.47170269708|282.47170269708|282.47170269708|282.47170269708|282.47170269708|282.47170269708|282.47170269708|282.47170269708|282.47170269708|282.47170269708|282.47170269708|282.47170269708|282.47170269708|282.47170269708|280.26063511215|280.26063511215|280.26063511215|280.26063511215|251.62292790239|236.94715424842|236.94715424842|236.94715424842|236.94715424842|229.94128249825|227.93475833139|222.48306481265|202.76052033342|202.76052033342|202.76052033342|202.76052033342|202.76052033342|202.76052033342|202.76052033342|202.76052033342|202.76052033342|202.76052033342|202.76052033342||202.76052033342|202.76052033342|202.76052033342|202.76052033342|202.76052033342|202.76052033342|194.92656831286|194.92656831286|194.77193768154|194.77193768154|194.77193768154|194.77193768154|191.53853511421||191.53853511421|191.53853511421|191.53853511421|191.53853511421|191.53853511421|191.53853511421|191.53853511421|191.53853511421|191.53853511421|191.53853511421|191.53853511421|191.53853511421|191.53853511421|191.53853511421|189.04281679357|179.91131960611|179.91131960611|179.91131960611|179.91131960611|170.90146622901|162.81662497409|162.81662497409|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877||161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|161.18544042877|160.6504893653|160.33387707256|156.98208563618|||153.09120626242|143.54578473602|141.26098877613|141.26098877613|||141.26098877613|141.26098877613|133.78292214337|133.78292214337|133.78292214337|133.78292214337|133.78292214337|133.78292214337|133.78292214337|133.78292214337|133.78292214337|||122.86991349263|120.28384381807|120.28384381807|114.65890784371|114.65890784371|114.65890784371||105.2876753819|97.819639313227|93.188488125808|92.342233368736|92.342233368736|92.342233368736|90.213592631929|-116.19331801851||-116.19331801851|-116.19331801851|-116.19331801851|-116.19331801851|-116.19331801851|-116.19331801851|-116.19331801851|-121.49257557612||||||||-127.48540706619|-127.48540706619|-127.48540706619|-127.48540706619|-132.59489674021|-136.88321860023|-138.26940567929|-138.26940567929|-145.40667367814|-145.40667367814|118.21340033119|118.21340033119|118.21340033119|118.21340033119|118.21340033119|118.21340033119
06529|1141286|/equities/darmi-bersaudara-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06530|101387|/equities/darya-varia-la|JKSE|-1687.8415396405|-1687.8415396405|-1687.8415396405|||-1687.8415396405|-1687.8415396405|-1687.8415396405|-1687.8415396405|-1687.8415396405|-1687.8415396405|-1687.8415396405|-1687.8415396405|-1687.8415396405|-1687.8415396405|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325||1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|||1640.8687125325|1640.8687125325|||1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1640.8687125325|1634.5763472584|1625.3626080649|1612.9028978498|1605.1698864998|1592.133207222|-1662.0772191742|-1662.0772191742|-1662.0772191742|-1675.0857990824|-1682.8731100916|-1688.7479001018|-1693.0273577673|-1693.0273577673|-1693.0273577673|-1693.0273577673|-1693.0273577673|-1693.0273577673|-1693.0273577673|-1693.0273577673|-1709.2799996453|-1709.2799996453|-1709.2799996453|-1709.2799996453|-1710.7160489448|-1710.7160489448|-1716.3511654942|-1717.9092626365|-1717.9092626365|-1717.9092626365|-1717.9092626365|-1717.9092626365|-1727.914336189|-1727.914336189|-1727.914336189|-1727.914336189|-1727.914336189||-1727.914336189|-1727.914336189|1621.7954814297|1621.7954814297|1621.7954814297|1621.7954814297|1621.7954814297|1621.7954814297|1621.7954814297|1621.7954814297|1621.7954814297|1621.7954814297|1621.7954814297||1621.7954814297|1621.7954814297|1621.7954814297|1621.7954814297|1621.7954814297|1621.7954814297|1621.7954814297|1621.7954814297|1621.7954814297|1621.7954814297|1621.7954814297|1621.7954814297|1621.7954814297|1621.7954814297|1617.8881775441|1617.8881775441|1617.8881775441|1615.9868639379|1606.4608442784|1606.4608442784|1606.4608442784|1606.4608442784|1606.4608442784|1586.0676047537|-1680.8952831066|-1680.8952831066|-1680.8952831066|-1680.8952831066|-1687.661425674|-1696.0126951934|-1703.9354261646|-1703.9354261646|-1719.6504735163|-1721.8338594625|-1730.6487327361||1643.9384747504|1643.9384747504|1643.9384747504|1643.9384747504|1643.9384747504|1643.9384747504|1643.9384747504|1638.1539996698|1638.1539996698|1638.1539996698|1638.1539996698|1638.1539996698|1638.1539996698|||1638.1539996698|1638.1539996698|1638.1539996698|1638.1539996698|||1638.1539996698|1638.1539996698|1638.1539996698|1612.1155551887|1603.7395057652|1601.1907478582|1601.1907478582|1586.8404294546|1586.8404294546|1582.8782549496|1557.3647277217|||1557.0719196908|1552.3021329898|1552.0023699887|1537.7804110985|1526.6878067195|1526.6878067195||1526.6878067195|1468.8197852439|1440.3553169377|1438.450352153|1427.4448357255|1414.9387063617|1398.4428473601|1398.4428473601||1384.3809415113|-1495.3376310791|-1495.3376310791|-1495.3376310791|-1495.3376310791|-1495.3376310791|-1495.3376310791|-1495.3376310791||||||||-1495.3376310791|-1495.3376310791|-1495.3376310791|-1499.8195900879|-1512.0217667643|-1516.4130741826|-1518.7923046473|-1525.6025607192|-1540.0446649098|-1540.0446649098|-1540.0446649098|-1550.8829610109|-1563.7588455676|-1598.8987172974|-1605.1652414415|-1609.9058238239
06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE|203535.2348525|203535.2348525|203535.2348525|||201358.59428055|199457.26238759|199457.26238759|199457.26238759|192794.18043066|-221602.54702015|-221602.54702015|-221602.54702015|-221602.54702015|-221602.54702015|-221602.54702015|-221602.54702015|203532.96664179|203532.96664179|201756.37100846|201756.37100846|201756.37100846|201756.37100846|201756.37100846|197640.41223163||195263.44270456|195263.44270456|195263.44270456|195262.70518188|195262.70518188|195262.70518188|195262.70518188|195262.70518188|195262.70518188|-221330.76520756|||-221330.76520756|-232964.73911951|||-243255.26568834|-245869.73965371|-251396.93294857|-254057.47076064|-254057.47076064|-254057.47076064|-254057.47076064|-254057.47076064|-254057.47076064|-254057.47076064|-254057.47076064|-254057.47076064|-254057.47076064|-261701.35640071|242859.60399921|234374.70888464|-243880.73580344|-245357.76200382|-254125.29111536|-260068.37901706|-263555.14335229|-264220.99261366|-264412.79952303|-264412.79952303|-266085.05502559|-266809.78336177|-266849.75929086|-267523.34365651|-268000.93739612|-269087.15266235|-269763.50295817|-270063.01846114|-270063.01846114|-270063.01846114|-270711.68717904|-271783.81908783|-273037.57676425|-274050.08529361|-276772.3169929|-277113.68554767|-282344.37283074|-284028.80103514|-284028.80103514|-284028.80103514|-284028.80103514|-284028.80103514|-284028.80103514|-284028.80103514|-284028.80103514|-292070.89003905|-295563.48893227|-298281.05226465|-298281.05226465|-298281.05226465|-298281.05226465|-298281.05226465|-298281.05226465|-298281.05226465|-298281.05226465|-298281.05226465|-298281.05226465|-298281.05226465|-310370.61362739|276698.06086777|276698.06086777|276698.06086777|276048.44155316|276048.44155316|276048.44155316|276048.44155316|276048.44155316|276048.44155316|276048.44155316|276048.44155316|276048.44155316|276048.44155316|276048.44155316|276048.44155316||276048.44155316|276048.44155316|276048.44155316|276048.44155316|276048.44155316|271586.26254497|271586.26254497|271586.26254497|271586.26254497|271586.26254497|271586.26254497|269941.37351231|269941.37351231||265911.24834701|262494.44260779|-311064.5506066|-311064.5506066|-311064.5506066|-336252.27845178|302011.38462743|302011.38462743||||||||||267966.8162527||233283.962503|231721.06944778|194092.85494198|157385.1166022|149502.90733578|149253.23037309|148004.03031971|148004.03031971|148004.03031971|148004.03031971|148004.03031971|148004.03031971|148004.03031971|148004.03031971|148004.03031971|148004.03031971||148004.03031971|147294.11765787|147294.11765787|147294.11765787|147294.11765787|147294.11765787|147294.11765787|147132.35295319|146980.39217021|146679.36739939|146679.36739939|146679.36739939|146679.36739939|||146679.36739939|146679.36739939|146679.36739939|146679.36739939|||146679.36739939|146409.39523001|146409.39523001|146409.39523001|146409.39523001|146409.39523001|146409.39523001|146409.39523001|145377.10581112|144671.86513492|144671.86513492|||144671.86513492|144671.86513492|144671.86513492|144671.86513492|144671.86513492|144671.86513492||143747.82732706|143747.82732706|141430.91925229|137959.35472477|135481.22747196|135131.91663205|135131.91663205|129341.01848006||120917.79831118|117383.6647902|114104.92138085|114104.92138085|114104.92138085|114104.92138085|114104.92138085|114104.92138085||||||||114104.92138085|114104.92138085|114104.92138085|114104.92138085|114104.92138085|114104.92138085|-153664.29459154|-153664.29459154|-186042.27176838|-221206.69085376|221592.56571805|200536.18413117|180836.03792352|164006.70880391|147896.34311545|133137.60346162
06532|101224|/equities/delta-jakarta|JKSE|-2084.4767741061|-2090.0584780067|-2090.0584780067|||-2090.0584780067|-2090.0584780067|-2090.0584780067|-2090.0584780067|-2090.0584780067|-2090.0584780067|-2090.0584780067|-2090.0584780067|-2090.0584780067|-2090.0584780067|-2098.3974129619|-2098.3974129619|-2098.3974129619|-2098.3974129619|-2098.3974129619|-2098.3974129619|-2098.3974129619|-2098.3974129619|-2098.3974129619|-2098.3974129619||-2098.3974129619|-2098.3974129619|-2098.3974129619|-2098.3974129619|-2098.3974129619|-2098.3974129619|-2098.3974129619|-2098.3974129619|-2098.3974129619|-2098.3974129619|||-2098.3974129619|-2098.3974129619|||-2098.3974129619|-2098.3974129619|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1991.8942238306|1982.1046931451|1957.338547939|1949.2650532655|1944.0926583525|1944.0926583525|-2045.7052172394|-2045.7052172394|-2045.7052172394|-2045.7052172394|-2045.7052172394|-2045.7052172394|-2045.7052172394|-2045.7052172394|-2045.9323669623|-2045.9323669623|-2067.7026299581|1956.3212827803|1956.3212827803|1956.3212827803|1956.3212827803|1956.3212827803|1956.3212827803|1956.3212827803|1956.3212827803|1956.3212827803|1956.3212827803|1956.3212827803|1956.3212827803|1956.3212827803|1956.3212827803|1956.3212827803|-2017.0975909938|-2017.0975909938|-2017.0975909938|-2017.0975909938|-2017.0975909938|-2017.0975909938|-2017.0975909938|-2017.0975909938|-2017.0975909938|-2017.0975909938|-2028.0217172763||-2028.0217172763|-2036.6964571691|-2036.6964571691|-2036.6964571691|-2043.5516190768|-2044.2240211964|-2046.0822457738|-2054.1447478689|-2054.1447478689|-2064.0984541591|-2064.0984541591|-2075.6649490656|-2084.3499434063||-2084.5554926736|-2093.6177457258|-2093.6177457258|-2093.6177457258|-2093.6177457258|-2093.6177457258|-2102.6308285842|-2107.3675873158|-2111.519541462|-2113.758693163|-2113.758693163|-2119.4541035144|-2129.3934483494|-2138.2149426104|-2139.8246343704|-2139.8246343704|-2139.8246343704|-2139.8246343704|-2141.4718159671|-2155.5242399635|-2165.0269332927|-2168.3632592142|-2174.2925102379|-2180.880566931|-2198.2006299234|-2202.9637406462|-2202.9637406462|-2213.848600718|-2228.7206674644|-2233.0229638493|-2242.2477376104|-2247.4974862337|-2286.169736091|-2286.169736091|-2306.9120325341||-2306.9120325341|-2306.9120325341|-2306.9120325341|-2306.9120325341|2155.2286189172|2155.2286189172|2155.2286189172|2155.2286189172|2155.2286189172|2155.2286189172|2121.3651321302|2116.516813478|2105.0186816422|||2098.9096462691|2091.6274215615|2091.6274215615|2091.6274215615|||2091.6274215615|2091.6274215615|2091.6274215615|2091.6274215615|2091.6274215615|2082.2735549541|2082.2735549541|2082.2735549541|2080.303949949|2071.4488332767|2041.6098147519|||2038.7377431438|2038.7377431438|2038.7377431438|2002.4863812709|1987.5533350767|1987.5533350767||1987.5533350767|1952.2814834186|1948.6460926873|1924.3778922066|1924.3778922066|1900.9754357851|1881.6393730946|-2105.93360096||-2105.93360096|-2105.93360096|-2105.93360096|-2105.93360096|-2105.93360096|-2105.93360096|-2105.93360096|-2105.93360096||||||||-2191.3638941625|-2191.3638941625|-2191.3638941625|-2191.3638941625|-2222.0709935138|-2229.8407327331|-2229.8407327331|-2244.5452585924|-2254.7166385486|-2254.7166385486|-2254.7166385486|-2254.7166385486|-2254.7166385486|-2254.7166385486|-2254.7166385486|-2254.7166385486
06533|101388|/equities/delta-dunia-ma|JKSE|-351.66882299204|-351.66882299204|-351.66882299204|||-351.66882299204|-351.66882299204|-351.66882299204|-351.66882299204|-351.66882299204|-353.18758110227|-359.82247064783|-359.82247064783|-359.82247064783|-365.13607849759|-367.85935616987|-367.85935616987|-376.73261796652|322.73334369296|322.73334369296|322.73334369296|322.73334369296|322.73334369296|322.73334369296|322.73334369296||322.73334369296|311.92593743662|309.58437492958|304.09374992176|301.67817393958|301.67817393958|301.67817393958|301.67817393958|296.97574882175|284.97305424639|||284.19228249599|283.80956933176|||283.80956933176|283.80956933176|-319.45374156143|-319.45374156143|-319.45374156143|-319.45374156143|-319.45374156143|-322.17082395715|-325.63424884128|-331.37138760142|-332.19043066824|-337.59455510047|-337.59455510047|-337.59455510047|-339.9809322228|-339.9809322228|-342.53436913644|-344.14929904049|-345.83255448944|-347.36950498826|-350.63278332029|-352.7030925781|-353.68283034334|-353.68283034334|-355.20314482593|-356.44793869548|-356.49770966164|-357.53141343914|-357.53141343914|-357.53141343914|-357.53141343914|-357.53141343914|-357.53141343914|-357.53141343914|-357.53141343914|-357.53141343914|-357.53141343914|-357.53141343914|-357.53141343914|-357.53141343914|-357.53141343914|-357.53141343914|-357.53141343914|-357.53141343914|-357.53141343914|-357.53141343914|-357.53141343914|-357.53141343914|-358.47934826571|-362.86594251745|-367.07326946384|328.88009565989|328.88009565989|328.88009565989|328.88009565989|328.88009565989|328.88009565989|328.88009565989|328.88009565989|328.88009565989|328.88009565989|328.88009565989|328.88009565989|328.88009565989|328.88009565989|328.88009565989|327.03891782791|-375.20587403579|-375.20587403579|-375.20587403579|-375.20587403579|-375.20587403579|-375.20587403579|-375.20587403579|-375.20587403579|-375.20587403579|-375.20587403579|-375.20587403579||-375.20587403579|-375.20587403579|-375.20587403579|-378.45097115088|-380.83632432535|-380.83632432535|-380.83632432535|-380.83632432535|-380.83632432535|-382.0403603615|-386.933733735|-387.02930090741|-387.02930090741||-393.09790235482|-393.09790235482|-395.77544706091|-396.97271895657|-399.63635439619|-405.5959493291|-410.88438814345|-414.92298139857|-414.92298139857|-414.92298139857|-414.92298139857|-414.92298139857|-414.92298139857|-414.92298139857|-414.92298139857|-414.92298139857|-414.92298139857|-414.92298139857|-414.92298139857|-414.92298139857|-414.92298139857|-414.92298139857|-414.92298139857|-417.69220155397|-426.88506824646|-426.88506824646|-426.88506824646|-426.88506824646|-426.88506824646|-426.88506824646|-444.42785360718|-451.10846124343|-451.10846124343|-465.61538425115|-465.61538425115||-474.57264916795|-484.60820884932|-484.60820884932|-488.78689872146|-512.09655413496|440.67334300288|440.67334300288|440.67334300288|440.67334300288|440.67334300288|440.67334300288|440.67334300288|440.67334300288|||440.67334300288|440.67334300288|440.67334300288|440.67334300288|||440.67334300288|440.67334300288|440.67334300288|440.67334300288|440.67334300288|440.67334300288|440.67334300288|440.67334300288|436.52593666987|436.4257424679|436.4257424679|||436.4257424679|436.4257424679|436.4257424679|374.58415829766|359.20462033074|354.06861809288||354.06861809288|354.06861809288|354.06861809288|353.2834267392|353.2834267392|353.2834267392|350.64825193245|-419.21098491658||-419.21098491658|-419.21098491658|-419.21098491658|-419.21098491658|-419.21098491658|-419.21098491658|-419.21098491658|-419.21098491658||||||||-445.78998324065|-446.61451747688|-446.61451747688|-446.61451747688|-454.47434457687|-454.47434457687|-454.47434457687|-454.47434457687|-470.74927175208|-475.27696861342|-480.41885401491|-491.87098615289|-491.87098615289|-491.87098615289|-491.87098615289|-495.51973599122
06534|101225|/equities/destinasi-tirt|JKSE|-622.2975430462|-622.2975430462|-622.2975430462|||-622.2975430462|-622.2975430462|-622.2975430462|-622.2975430462|-622.2975430462|-622.2975430462|-622.2975430462|-622.2975430462|-622.2975430462|-622.2975430462|-622.2975430462|-622.2975430462|-622.2975430462|-622.2975430462|-625.15128771135|-625.15128771135|-625.77319470538|-625.77319470538|-635.30354967264|-640.05949963627||-640.53869977615|-640.53869977615|-640.53869977615|-640.53869977615|-640.53869977615|-640.53869977615||552.62828985477|552.62828985477|552.62828985477|||552.62828985477|552.62828985477|||552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|552.62828985477|536.53143317196|535.86825907996|529.02028786662|526.83400071121||526.83400071121|526.83400071121|526.83400071121|523.70444523468|523.13109081506|523.13109081506|523.13109081506|523.13109081506|523.13109081506|523.13109081506|523.13109081506|523.13109081506|523.13109081506|511.30381582107|511.30381582107|505.52649632519|505.52649632519|505.52649632519|480.25166258355|476.72406953728|453.10475021804|-463.8838647688|-468.09318307644|-469.88131452938|-471.97923836597|-473.53248707331|-475.81387452589|-477.57097169544|-479.07885743938|-480.75428604375|-483.61587338195|-487.01763709105|-490.57515232339|-496.30572480377|-500.89524978196||-503.88361086885|-506.75956763205|-510.95507514673|-514.83897238525|490.33340031039|490.33340031039|490.33340031039|490.33340031039|490.33340031039|490.33340031039|490.33340031039|490.33340031039|490.33340031039||490.33340031039|490.33340031039|490.33340031039|490.33340031039|490.33340031039|490.33340031039|490.33340031039|490.33340031039|490.33340031039|490.33340031039|449.70377812265|438.78197569184|436.6466396576|435.16293295289|434.51436994765|432.34929994184|428.38811104648|426.20901227387|425.78779141541|425.43087935046|423.25653261162|418.84059179069|414.15621310077|411.17357011196|407.85952234662|402.17724705181|397.08583005756|394.49785780887|394.49785780887|394.49785780887|394.49785780887|394.49785780887|389.57747014038|389.57747014038|389.57747014038||389.57747014038|389.57747014038|389.57747014038|379.08607793375|374.31786437084|371.01984930093|366.46649922326|361.40722135917|347.45246817686|328.50274241873|328.17522965532|328.17522965532|328.17522965532|||324.75025517258|322.94472796954|319.7163644106|317.01818267844|||312.79798075382|306.99775639314|300.63479971632|300.63479971632|300.63479971632|300.63479971632|300.63479971632|300.63479971632|300.63479971632|300.63479971632|300.63479971632|||300.63479971632|300.63479971632|300.63479971632|300.63479971632|300.63479971632|281.3719996848||273.19111076089|267.23593921097|267.23593921097|254.50115951972|254.50115951972|235.89017724413|234.43353027126|233.4817003014||233.31300033489|233.12555592765|-238.52235274492|-238.52235274492|-238.52235274492|-238.52235274492|-238.52235274492|-240.5803919388||||||||-242.31154659866|234.49665203679|234.49665203679|234.49665203679|234.49665203679|232.88516892976|230.87240992196|230.85823324662|226.84248138514|224.82497931682|222.80553257424|-228.39940543872|-228.39940543872|-228.39940543872|-228.39940543872|-228.39940543872
06535|1097838|/equities/dewata-freight|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06536|101389|/equities/dharma-samuder|JKSE|-134.51551936608|-134.51551936608|-134.51551936608|||-134.51551936608|-134.51551936608|-134.51551936608|-134.51551936608|-134.51551936608|-134.51551936608|-134.51551936608|-134.51551936608|-134.51551936608|-134.51551936608|-134.51551936608|-134.51551936608|101.02704812412|101.02704812412|101.02704812412|101.02704812412|101.02704812412|101.02704812412|101.02704812412|90.752275693465||82.684858819642|82.684858819642|82.684858819642|82.684858819642|82.684858819642|82.684858819642|82.684858819642|82.684858819642|82.684858819642|82.684858819642|||82.684858819642|82.684858819642|||82.684858819642|82.684858819642|82.684858819642|82.684858819642|82.684858819642|82.684858819642|82.684858819642|82.684858819642|82.684858819642|82.684858819642|82.684858819642|80.757503747463|80.757503747463|80.757503747463|80.757503747463|80.757503747463|80.757503747463|80.757503747463|80.757503747463|80.757503747463|80.757503747463|80.757503747463|78.730559719404|78.367288577115|77.953442687796|77.953442687796|76.337832775033|76.337832775033|76.337832775033|76.337832775033|76.337832775033|76.337832775033|75.430925305592|73.482623834065|73.482623834065|71.59201925631|71.59201925631|71.59201925631|71.59201925631|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298||70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|70.337204966298|67.635755290591|67.635755290591|67.635755290591|67.635755290591|67.635755290591|67.635755290591||67.635755290591|67.635755290591|67.635755290591|67.635755290591|67.635755290591|67.635755290591|67.635755290591|67.635755290591|67.635755290591|67.635755290591|55.761950322879|53.624389247643|52.527099164048|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397||51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|||51.352457925397|51.352457925397|51.352457925397|51.352457925397|||51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|51.352457925397|||51.352457925397|51.352457925397|51.352457925397|49.404269043699|49.404269043699|49.006354280901||49.006354280901|-51.387216937159|-51.387216937159|-51.387216937159|-51.387216937159|-51.541352152399|-51.712613502665|-51.90290389185||-52.114337657611|-52.349264064013|-52.56699267162|-52.56699267162|-52.852214079578|-53.169126755087|-53.521251950097|-53.912502166774||||||||-54.251717649896|-54.251717649896|-54.251717649896|-55.224130722106|-55.415700802341|-55.628556447045|-55.865062718939|-56.627847465488|-57.086497183875|-57.373885759861|-57.693206399846|-58.04800711094|-58.942230123267|-59.384667159376|-59.384667159376|-59.384667159376
06537|101390|/equities/dharma-satya-n|JKSE|-1549.861915517|-1549.861915517|-1549.861915517|||-1549.861915517|-1567.3465727967|-1577.0517475519|-1583.2281127096|-1583.2281127096|-1583.2281127096|-1583.2281127096|-1583.2281127096|-1583.2281127096|-1583.2281127096|-1615.247121413|-1615.247121413|-1615.247121413|-1615.247121413|-1615.247121413|-1615.247121413|-1615.247121413|-1615.247121413|-1615.247121413|-1615.247121413||-1615.247121413|-1641.3856904589|-1642.3729893987|-1653.7477659986|-1681.6641844429|-1701.9947977005|-1701.9947977005|-1701.9947977005|-1701.9947977005|-1701.9947977005|||-1701.9947977005|-1701.9947977005|||-1701.9947977005|-1701.9947977005|-1701.9947977005|-1701.9947977005|-1701.9947977005|-1701.9947977005|-1701.9947977005|-1701.9947977005|-1701.9947977005|-1701.9947977005|-1798.6053307783|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1569.8328429835|1530.6794528773|1530.6794528773|1530.6794528773|1530.6794528773|1530.6794528773|1530.6794528773|1530.6794528773|1530.6794528773|1530.6794528773|1520.7549476414|1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388||1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388|1476.4813016388|1442.2014462653|1430.2238291837|1391.6375879819|1336.2639866465||1315.5728230204|1315.5728230204|1295.9142478005|1269.1039064478|1269.1039064478|1269.1039064478|1212.0598960532|1197.5665511702|1195.907279078|1147.1191989755|1145.4102210839|1115.7335789821|1032.7595322024|942.47317008309|942.47317008309|942.47317008309|942.47317008309|942.47317008309|903.8590778701|861.78786430011|848.09762700012|845.66403000014|804.34892222238|777.59628444197|777.59628444197|777.59628444197|777.59628444197|738.80372489032|738.80372489032|738.80372489032|738.80372489032|738.80372489032|738.80372489032|738.80372489032|738.80372489032||738.80372489032|738.80372489032|738.80372489032|738.80372489032|738.80372489032|738.80372489032|738.80372489032|738.80372489032|738.80372489032|738.80372489032|738.80372489032|734.50413876702|732.37193246505|||732.37193246505|732.37193246505|725.67217076134|725.67217076134|||725.67217076134|725.67217076134|725.67217076134|725.67217076134|725.67217076134|725.67217076134|725.67217076134|722.13574529038|-813.85610227124|-813.85610227124|-813.85610227124|||-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124||-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124||-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124|-813.85610227124||||||||-816.61157182022|-816.61157182022|-816.61157182022|-816.61157182022|-832.34619091135|-838.44021212372|-842.71134680414|-867.73482978238|-899.70536642486|-916.06151824985|-923.1239091665|-927.63767685166|-950.15297427962|-963.22552697736|-967.19502997484|-986.05003330538
06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE|248.60132945355|248.60132945355|247.70689911323|||247.70689911323|247.70689911323|242.89655457026|238.21796860525|238.21796860525|234.57552067251|228.34702704186|228.34702704186|228.34702704186|228.34702704186|228.34702704186|228.34702704186|228.34702704186|228.34702704186|228.14269827416|228.14269827416|228.14269827416|222.04744252684|211.52461251968|211.52461251968||211.52461251968|172.80512502186|170.33076134686|170.33076134686|170.33076134686|169.03417927429|161.93513660758|-214.48748566966|-214.48748566966|-214.48748566966|||-214.48748566966|-214.48748566966|||-214.48748566966|-214.48748566966|-214.48748566966|-214.48748566966|-214.48748566966|-214.48748566966|-214.48748566966|-214.48748566966|-214.71513956767|-214.71513956767|-214.71513956767|-214.71513956767|-214.71513956767|-214.71513956767|-214.71513956767|-214.71513956767|-214.71513956767|-214.71513956767|-214.71513956767|-221.23904396408|-224.59893773786|172.39006918015|141.98896575573|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-154.39176638261|-155.24655751045|-155.24655751045|-155.24655751045|-155.24655751045|-157.10728612272|-157.15079427332|-157.15079427332|-157.15079427332|-157.15079427332|-157.3897714148|-158.21085712755|-158.47353540428|-158.47353540428|-158.47353540428|-158.47353540428|-158.47353540428|-158.47353540428|-158.47353540428|-158.47353540428|-158.47353540428|-158.47353540428|-158.47353540428|-158.47353540428||-158.47353540428|-158.47353540428|-158.47353540428|-158.47353540428|-158.47353540428|-160.34306569773|-160.34306569773|-160.34306569773|-160.34306569773|146.21323363952|146.21323363952|146.21323363952|146.21323363952||146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952||146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|||146.21323363952|146.21323363952|146.21323363952|146.21323363952|||146.21323363952|146.21323363952|146.21323363952|146.21323363952|146.21323363952|145.4035929328|144.22621436977|137.3069048553|134.00767206145|132.61963562383|132.02181735981|||129.97788531113|129.97788531113|129.97788531113|129.97788531113|129.97788531113|129.97788531113||129.97788531113|129.97788531113|129.97788531113|129.97788531113|129.97788531113|121.48530018274|-173.17443204432|-173.17443204432||-173.17443204432|-173.17443204432|-173.17443204432|-173.17443204432|-173.17443204432|-173.17443204432|-173.17443204432|-174.96322983554||||||||-174.96322983554|-174.96322983554|-174.96322983554|-174.96322983554|-174.96322983554|-174.96322983554|-184.51469981726|-185.01633313029|-189.96259236699|-193.41922027828|-193.41922027828|-193.41922027828|-193.41922027828|-193.41922027828|-193.41922027828|-193.41922027828
06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE|-51.175851740962|-51.306501934403|-51.451668816003|||-51.612965351114|-51.79218372346|-51.991315248289|-52.212572498099|-52.458413886777|-52.731570985308|-53.035078872564|-53.372309858404|-53.747010953783|-54.163345504203|-54.625939449114|-55.139932721238|-55.711036356931|-56.345595952146|-57.050662169051|-57.834069076723|-58.704521196359|-60.171690218177|-60.912989131308|-61.736654590342||-62.651838433713|-65.168709370793|-67.298565967547|-70.276184408386|56.634340236561|56.634340236561|53.204822485067|-50.216863905481|-50.240959894978|-50.267733216643|||-50.297481351825|-50.330534835361|||-50.367260928179|-50.408067697977|-50.453408553308|-50.503787281453|-50.559763646059|-50.621959606732|-50.691066229702|-50.767851366336|-50.853168184818|-50.947964649798|-51.053294055331|-51.170326728145|-51.300363031272|-51.444847812525|-51.605386458361|-51.783762731512|-51.981958590569|-52.202176211744|-52.446862457493|-52.718736063881|-53.020817848757|-53.356464276396|-53.729404751551|-54.143783057279|-54.604203396977|-55.115781552197|-55.684201724663|-56.31577969407|-57.017532993411|-57.797258881568|-58.66362097952|-59.6262455328|-60.695828369778|-61.884253744197|-63.204726382442|-64.671918202713|-66.302131336348|-68.113479262608|-70.126088069565|-72.362320077294|-74.847022308105|-77.607802564561|-80.675336182846|-84.083706869828|-87.87078541092|-92.078650456578|-100.42072272953|-115.91191414392|-125.79248659744|-125.79248659744|-140.10276288604|-155.78084765116|-173.42316405684|-186.12736303314||153.87263696686|149.41404107429|-152.87155422927|-152.87155422927|139.19827307859|137.6647478651|123.62749762789|-133.52500263568|-157.47222515075|148.9197498325|135.91083314722|123.90092571913|112.8899174657|102.877686073|93.86409563667|85.848995151855|78.832216835395|71.813574261549|65.792860290611|59.769844767345|54.744271963717|49.715857737463|45.684286374959||41.649207083288|38.610230092542|35.566922325046|32.518802583385|29.465336203761|27.40592911529|25.339921239211|23.266579154679|21.185087949643|19.094542166271|17.993935740301|16.882150822556|15.757945358396||14.619939287106|13.466599207896|12.296221342107|11.106912602341|10.477246368094|10.477246368094|10.477246368094|9.3080515201049|8.120057244561|6.6249070570109|-8.9445591888754|-8.9445591888754|-8.9445591888754|-8.9445591888754|-9.1606213209727|-9.7601115514029|-9.7601115514029|-9.7601115514029|7.4134425291323|7.4134425291323|6.5149361434803|6.1277068260892|5.6002290491122|5.6002290491122|5.6002290491122|5.6002290491122|5.6002290491122|5.6002290491122|-7.8611398503262||||||||-7.8611398503262|-7.8611398503262|-8.0679331670292|-8.2977035189213|-8.5530039099125|-9.2983592728567|-9.2983592728567|-9.2983592728567|-9.6205773977859|-9.6205773977859|-9.6205773977859|-9.6205773977859|-9.6205773977859|||-9.6205773977859|-9.7535008744946|-9.7535008744946|-9.7535008744946|||-9.7535008744946|-9.7535008744946|-9.7535008744946|-9.7535008744946|-9.7535008744946|-9.7535008744946|-9.7535008744946|-9.7535008744946|-9.7535008744946|-9.7535008744946|-9.7535008744946|||-9.7535008744946|-9.7535008744946|-9.7535008744946|-9.7535008744946|7.1377825415415|7.1377825415415||7.1377825415415|7.1377825415415|6.5342994340018|6.5342994340018|-8.6824132253024|-8.6824132253024|-8.6824132253024|-8.6824132253024||-8.6824132253024|-8.6824132253024|-8.6824132253024|-8.6824132253024|-8.6824132253024|-8.6824132253024|-8.6824132253024|-8.6824132253024||||||||-8.6824132253024|-8.6824132253024|-8.6824132253024|-8.6824132253024|-8.6824132253024|-8.6824132253024|-8.6824132253024|-8.6824132253024|-8.8693480281138|-9.437466701375|-9.437466701375|-9.8194074459722|-10.021563828858|-10.181658342271|-10.181658342271|-10.181658342271
06540|1156578|/equities/diamond-food-indonesia|JKSE|702.30918751283|702.30918751283|702.30918751283|||702.30918751283|702.30918751283|702.30918751283|702.30918751283|702.30918751283|702.30918751283|702.30918751283|702.30918751283|702.30918751283|702.30918751283|702.30918751283|702.30918751283|702.30918751283|696.52889692873|696.52889692873|696.52889692873|696.52889692873|696.52889692873|696.52889692873|696.52889692873||696.52889692873|696.52889692873|696.52889692873|696.52889692873|696.52889692873|696.52889692873|682.25432992081|648.06036657868|644.51151842076|629.33587938959|||629.33587938959|629.33587938959|||629.33587938959|629.33587938959|620.55671163795|620.55671163795|620.55671163795|620.55671163795|620.55671163795|620.55671163795|588.38827471424|588.38827471424|588.38827471424|588.38827471424|588.38827471424|588.38827471424|588.38827471424|588.38827471424|586.54252746027|586.22534254354|586.22534254354|582.75038060394|580.26205880196|580.26205880196|580.26205880196|580.26205880196|580.26205880196|580.26205880196|580.26205880196|580.26205880196|580.26205880196|580.26205880196|580.26205880196|580.26205880196|580.26205880196|580.26205880196|580.26205880196|580.26205880196|580.26205880196|580.26205880196|580.26205880196|580.26205880196|555.29117644662|554.21241827402|553.29098779808|553.29098779808|553.29098779808|553.29098779808|553.29098779808|553.29098779808|553.29098779808|553.29098779808|553.29098779808|553.29098779808|553.29098779808|553.29098779808|553.29098779808|553.29098779808|553.29098779808|551.2462109713|551.2462109713|551.2462109713|547.65579522713|547.65579522713|547.65579522713|547.65579522713|547.65579522713|547.65579522713|541.69836187644|541.69836187644|541.69836187644|541.69836187644|530.22040208493|529.41155787215|526.29061985794|526.27240373989|526.27240373989|526.27240373989|526.27240373989|526.27240373989||526.27240373989|526.27240373989|526.27240373989|526.27240373989|526.27240373989|526.27240373989|526.27240373989|526.27240373989|526.27240373989|520.41597748153|520.41597748153|520.41597748153|520.41597748153||520.41597748153|520.41597748153|520.41597748153|504.62886386837|496.53207096486|495.59118996095|491.60563388755|491.60563388755|491.60563388755|491.60563388755|491.60563388755|491.60563388755|491.60563388755|-566.35858921351|-566.35858921351|-566.35858921351|-566.35858921351|-566.35858921351|-566.35858921351|-566.35858921351|-566.35858921351|-566.35858921351|-568.8428769039|-569.54764100434|-574.77515667149|-578.30062643551|-578.30062643551|-578.30062643551|-582.66736270612|-592.79706967347|-600.83007741496|-615.92230823885|-634.17568918376|-634.17568918376|-654.08409909307||-676.20455454786|-697.72728283095|-729.14142536772|-729.32380596414|-757.8597844046|-766.23309378289|-782.7589930921|-784.454436769|-792.48604070586|-792.48604070586|-792.48604070586|-792.48604070586|-792.48604070586|||-792.48604070586|-792.48604070586|-792.48604070586|-792.48604070586|||-792.48604070586|-792.48604070586|-792.48604070586|-792.48604070586|-792.48604070586|-792.48604070586|-792.48604070586|781.44872782628|781.44872782628|781.44872782628|781.44872782628|||781.44872782628|-770.05696908192|-775.06329897991|-776.73699886656|-778.81110971181|-778.81110971181||-780.90123301312|-782.14255908111|-782.14255908111|-782.14255908111|-782.14255908111|-786.5472878679||-795.03192807884||-795.03192807884|778.79022211407|778.79022211407|778.79022211407|778.79022211407|778.79022211407||778.79022211407||||||||||778.79022211407||778.79022211407|778.79022211407|778.79022211407|778.79022211407|778.79022211407|776.9891356823|774.98792853589|772.76436503988|770.2937389332|767.54859881467||764.49844312741
06541|102977|/equities/dian-swastatik|JKSE|-103620.96174261|-106706.62415846|-108082.66756162|||-108082.66756162|-108082.66756162|-108082.66756162|-108082.66756162|-108082.66756162|-108082.66756162|-111323.94384311|-111323.94384311|-111323.94384311|-112554.03819356|-112554.03819356|-112554.03819356|-119925.32021507|99230.84304421|99230.84304421|99230.84304421|99230.84304421|99230.84304421|99230.84304421|99230.84304421||96125.936715789|-110110.11767055|-110110.11767055|-110110.11767055|-110110.11767055|-110110.11767055|-110110.11767055|-110110.11767055|-110623.74185617|-112920.82428463|||-114193.97142737|-116765.52380819|||-118463.0820091|-120169.66349342|-120169.66349342|-120169.66349342|-120169.66349342|-120169.66349342|-120169.66349342|-120169.66349342|100937.99111339|100937.99111339|100937.99111339|100937.99111339|100937.99111339|100937.99111339|100937.99111339|100937.99111339|100797.76790377|96773.908781967|95814.065313297|94972.302855922|94972.302855922|89530.33650658|86794.818340644|-101572.90368254|-101572.90368254|-101572.90368254|-101572.90368254|-101572.90368254|-101572.90368254|-101572.90368254|-101572.90368254|-101572.90368254|-101572.90368254|-101572.90368254|-101572.90368254|-101572.90368254|-101572.90368254|-101572.90368254|-101572.90368254|-101572.90368254|-101572.90368254|-106110.17075837|-112275.18973152|-115889.02362446|-115889.02362446|-115889.02362446|-115889.02362446|-115889.02362446|-115889.02362446|100617.52677777|99509.210820321|99509.210820321|99509.210820321|99509.210820321|99509.210820321|99509.210820321|99509.210820321|99509.210820321|99509.210820321|99509.210820321|99509.210820321|99509.210820321|99509.210820321|99509.210820321|99509.210820321|99509.210820321|98097.734244801|95948.871383112|94081.56032502|94081.56032502|94081.56032502|94081.56032502|94081.56032502|94081.56032502|94081.56032502|94081.56032502|94081.56032502|94081.56032502||92196.178138911|89698.531265457|85834.479183841|83976.517510915|83976.517510915|81104.463901017|77050.793223352|-92805.502193393|-92805.502193393|-94002.626164682|-94002.626164682|83567.12819175|83567.12819175||81535.697990833|79761.886656482|76863.207396091|76394.700489001|76394.700489001|68869.111654445|58854.568504939|58810.631672155|58235.965027351|58235.965027351|57885.904337671|57885.904337671|57885.904337671|57885.904337671|57885.904337671|56647.914043445|56647.914043445|56647.914043445|56331.123516385|56331.123516385|56331.123516385|56051.248351539|53695.83150171|52910.275154521|52910.275154521|52910.275154521|52910.275154521|52910.275154521|52910.275154521|52910.275154521|52910.275154521|52910.275154521|52910.275154521|52910.275154521|52910.275154521||52910.275154521|52910.275154521|52910.275154521|52910.275154521|52910.275154521|52910.275154521|52910.275154521|52910.275154521|52175.494017928|52175.494017928|51100.548908809|50399.221009787|50088.023344208|||49636.911536059|49636.911536059|48996.568373399|47627.014229629|||47627.014229629|47627.014229629|46649.863246455|46649.863246455|45672.070273839|45019.531202271|45019.531202271|43940.457753458|43940.457753458|43940.457753458|43419.953059398|||42874.335472425|42874.335472425|42874.335472425|40468.706080472|39765.228978302|39596.087753669||39191.486392966|37623.873769962|37469.581966624|37092.354968142|37092.354968142|37092.354968142|37092.354968142|37092.354968142||37092.354968142|36526.22774238|36206.919713755|36108.726606067|36108.726606067|36108.726606067|36108.726606067|36108.726606067||||||||36108.726606067|35871.180047194|35871.180047194|35871.180047194|35871.180047194|35871.180047194|34906.866719104|34252.921875437|34252.921875437|33797.690972708|31244.656636342|30277.720983541|-37516.292659134|-37516.292659134|-37516.292659134|-37624.589702635
06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE|-334.46351252209|-334.46351252209|-334.46351252209|||-334.46351252209|-334.46351252209|-334.46351252209|-334.46351252209|-334.46351252209|-334.46351252209|-334.46351252209|-334.46351252209|-334.46351252209|-334.46351252209|-334.46351252209|-334.46351252209|-351.84834724677|-361.16483027419|-370.40536697132|-374.78374107924|-381.31526786583|-385.12807540647|-387.81354651094|-387.81354651094||-387.81354651094|-392.90394056771|-399.44882285301|357.47149899628|357.47149899628|357.47149899628|357.47149899628|357.47149899628|357.47149899628|357.47149899628|||357.47149899628|357.47149899628|||357.47149899628|357.47149899628|357.47149899628|357.47149899628|357.47149899628|357.47149899628|357.47149899628|357.47149899628|357.47149899628|357.47149899628|-404.47247578513|-404.47247578513|-404.47247578513|-404.47247578513|-404.47247578513|-404.47247578513|-404.47247578513|-404.47247578513|-404.47247578513|-404.47247578513|-404.47247578513|-404.47247578513|-404.47247578513|-404.47247578513|-404.47247578513|-404.47247578513|-404.47247578513|-404.47247578513|-408.30275087236|360.7985538495|360.7985538495|360.7985538495|360.7985538495|360.7985538495|360.7985538495|360.7985538495|360.7985538495|360.7985538495|360.7985538495|360.7985538495|360.7985538495|360.7985538495|360.7985538495|360.7985538495|360.7985538495|360.7985538495|360.7985538495|360.7985538495|360.7985538495|360.7985538495|360.7985538495|360.7985538495|360.7985538495|360.7985538495|360.7985538495|360.7985538495|360.7985538495|360.7985538495|351.55394872167|350.58885645735|350.58885645735|350.58885645735|350.58885645735|336.98761828595|333.87513142883|333.75014603203|331.3890511467|326.85068042803|326.85068042803|319.94520047559|318.72108139845|318.72108139845|318.72108139845|318.72108139845|318.72108139845|318.72108139845|318.72108139845|318.72108139845||-370.85751958778|-370.85751958778|-370.85751958778|-370.85751958778|-370.85751958778|-370.85751958778|-370.85751958778|-370.85751958778|-370.85751958778|-370.85751958778|-376.15743158986|-376.15743158986|-384.61936843317||-392.45601041133|342.05443031135|342.05443031135|342.05443031135|342.05443031135|342.05443031135|342.05443031135|342.05443031135|342.05443031135|342.05443031135|342.05443031135|342.05443031135|342.05443031135|342.05443031135|342.05443031135|342.05443031135|342.05443031135|332.52070739917|332.52070739917|332.52070739917|332.52070739917|332.52070739917|332.52070739917|332.52070739917|332.52070739917|330.46745266574|327.73139708673|327.73139708673|327.73139708673|327.73139708673|327.73139708673|318.81266342969|-384.24498040925|-384.24498040925|-384.24498040925||-384.24498040925|-384.24498040925|-384.24498040925|-384.24498040925|-385.49442267695|-402.68447244067|-402.68447244067|371.87410098931|371.87410098931|371.87410098931|371.87410098931|371.87410098931|371.87410098931|||371.87410098931|371.87410098931|371.87410098931|371.87410098931|||371.87410098931|369.23963085099|369.23963085099|364.59958983444|354.99954426049|354.08045156562|354.08045156562|354.08045156562|354.08045156562|354.08045156562|354.08045156562|||351.81093059842|351.81093059842|351.81093059842|351.81093059842|350.23110897488|350.23110897488||350.23110897488|350.23110897488|337.47900997209|328.97667774677|328.30741971863|327.23046635404|316.17540613387|316.17540613387||316.17540613387|316.17540613387|316.17540613387|316.17540613387|316.17540613387|316.17540613387|316.17540613387|316.17540613387||||||||316.17540613387|313.30600681541|309.58749850858|309.58749850858|309.58749850858|309.58749850858|309.58749850858|309.58749850858|309.58749850858|300.09722056509|287.66357840566|286.12562195564|286.12562195564|286.12562195564|278.47291328404|273.69657327814
06543|1167988|/equities/djasa-ubersakti-tbk|JKSE||||||-78.902510000804|-78.902510000804|-78.902510000804|-78.902510000804|-78.902510000804|-86.002788889782|-91.582014937973|-91.582014937973|-91.582014937973|-92.368905486637|-92.909894985152|-96.677661094613|-104.64184566068|-112.60205073409|-123.22450081566|-136.47166757295|-143.4685195255|-145.13168836167|-148.70187595741|-163.48679829549||-163.48679829549|-163.48679829549|-167.20755366165|178.8804959315|162.86721770167|148.85246411296|135.83607123662|123.81785692958|||||||||||||||||112.79761881065||102.77513201183|93.750146679811|85.72238519979|78.691539110878|71.657265678753|65.619184087504|59.576871208337|54.529856898153|49.477618775725|45.419576417473|41.355084908303|38.283427675892|35.203808528769|32.115342809743|29.017047566381|26.907830629313|24.786478477014|22.651642752238|20.501825280264|18.335361422516|17.150401580573|15.944890645081|-17.331614148925|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-17.331614148925|-17.331614148925|-17.331614148925|-17.331614148925|-17.331614148925|-17.84149894929|-17.84149894929|-18.712776610322|-18.90308512258|-19.781205691756|-20.479117435284|-20.803316097783|-20.803316097783|||-20.803316097783|-22.892573441982|20.563807286687|17.904230318541|||17.56025590949|16.400284343878|-17.641624266817|-17.641624266817|-17.82402696313|-18.693363292367|-19.548181435963|-21.053534928848|21.49607230128|19.440080334756|18.377867038618|||17.30874115402|16.231934615577|15.146594017308|14.051771130342|12.946412367047|11.829347074497||10.199274527219|9.8880828080206|-10.872737274049|-10.872737274049|-11.191930304498|-11.324367004998|-11.971518894443|-12.801687660492||-13.612986289435|-13.903318099373|-14.521724498929|-14.521724498929|-14.521724498929|-14.521724498929|-14.521724498929|-14.801916109921||||||||-14.891017899912|-14.990019888791|-15.100022098657|-15.222246776286|-16.024718640317|-16.638576267019|-16.931751407799|-17.535279341999|16.254797977952|16.254797977952|16.254797977952|16.254797977952|16.254797977952|15.449775531058|-16.833582743269|-16.926203048077
06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE|64.674460746086|64.674460746086|61.804956384539|||54.783284871711|-61.091475094057|-61.091475094057|-61.091475094057|-61.091475094057|-61.091475094057|-62.974875092544|-62.974875092544|-62.974875092544|-62.974875092544|-62.974875092544|-62.974875092544|-67.360972325049|-72.34552480561|-72.815462722975|-72.815462722975|-73.906069692194|-77.728966324661|-78.087740360734|-82.375267067482||73.749703258353|71.833003620392|64.258892911547|56.120992123941|55.225818339084|55.225818339084|55.225818339084|55.225818339084|55.225818339084|55.225818339084|||-59.644386009626|-59.644386009626|||-59.644386009626|-59.644386009626|-62.160428899585|-69.95603211065|62.382186543723|55.869096159692|48.798995732991|43.665550814434|41.406167571594|38.062408412882|37.924109759003|37.924109759003|37.924109759003|37.924109759003|36.804566398893|36.116184887658|35.295760986287|35.273067762541|34.15844089238|34.15844089238|34.15844089238|34.15844089238|34.15844089238|33.351220809469|33.351220809469|33.351220809469|33.351220809469|33.351220809469|33.351220809469|33.351220809469|33.351220809469|33.351220809469|33.351220809469|33.351220809469|33.351220809469|33.351220809469|33.351220809469|33.351220809469|28.44580089941|-32.287012807071|-32.287012807071|-32.287012807071|-32.287012807071|-32.287012807071|-32.287012807071|-32.287012807071|-32.287012807071|-32.287012807071|-32.287012807071|-32.287012807071|-32.287012807071|27.713564435714|27.713564435714|26.515071595238|-30.226075910322|-30.226075910322|-30.226075910322|-30.226075910322|-33.251195455913|-35.279106062125|-37.140871681636|-37.140871681636|-37.767635201818|-40.85292800202|-43.2254755578|-44.750528397556|43.40058222524|43.40058222524|41.889535805822|37.543928673136|34.159920747929|33.925828083863|33.925828083863|32.250920093181|29.445466770201|-32.060592477555|-33.233991641727|30.962231509192||27.735812787991|25.484236431101|-26.272547615925|-26.272547615925|-26.913941795472|-27.848824217191|-29.276471352435|26.13725405285|23.930282280945|21.700313645494|18.944792939438|18.943474539696|18.943474539696||18.943474539696|18.38163837744|17.201820419377|16.002022688197|15.962994085318|15.962994085318|15.962994085318|14.236660094798|14.14013730425|14.14013730425|14.14013730425|-16.935852302621|-16.935852302621|-16.935852302621|-16.935852302621|-17.873169225135|-18.726134845846|-18.726134845846|-19.140149828717|-19.641687599633|-19.641687599633|-19.641687599633|-19.641687599633|-19.641687599633|-19.641687599633|17.230014327643|17.230014327643|17.230014327643|17.230014327643|17.230014327643|17.230014327643|17.230014327643|17.230014327643|17.230014327643|17.230014327643||17.230014327643|17.230014327643|17.230014327643|17.230014327643|17.230014327643|17.230014327643|17.230014327643|16.033349252937|14.90536944807|14.90536944807|13.672632720078|11.914036355643|11.460040395158|||9.8091968725755|9.8091968725755|9.8091968725755|9.8091968725755|||9.8091968725755|9.8091968725755|9.0657743028617|-11.889377572193|-11.889377572193|-11.889377572193|-11.889377572193|-11.889377572193|-11.889377572193|-11.889377572193|-11.889377572193|||9.253854849145|9.253854849145|8.83761649905|7.0973516656111|6.6637240729012|6.5311279530502||6.5311279530502|6.5311279530502|6.5311279530502|6.5311279530502|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037||-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037||||||||-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037|-8.6954269500037
06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE|184.11294240892|184.11294240892|169.92098917644|||169.92098917644|169.92098917644|169.92098917644|169.92098917644|169.92098917644|||||||||||||||||||||||||||||||||||169.43331997091||169.43331997091|107.37035552324|91.022617248041|83.41401916449|79.58520884505|79.58520884505|77.205787605611|69.409369921675|69.409369921675|69.409369921675|69.409369921675|69.258481384784|69.258481384784|65.676090427538|63.340852379676|63.340852379676|62.600947088529|61.720995574852|61.720995574852|61.720995574852|61.720995574852|61.720995574852|61.720995574852|61.720995574852|61.720995574852|54.324753058433|54.324753058433|54.324753058433|54.324753058433|54.324753058433|54.324753058433|54.324753058433|54.324753058433|54.324753058433|54.324753058433|54.324753058433|54.324753058433|54.324753058433|54.324753058433|54.324753058433|54.324753058433|54.324753058433|54.324753058433|54.324753058433|54.324753058433|54.324753058433|54.324753058433|54.324753058433|54.324753058433|54.255676657301|54.255676657301|54.255676657301|54.255676657301|54.255676657301|54.255676657301|54.118898020989|54.118898020989|54.118898020989|52.631474764043|52.631474764043|52.631474764043|52.631474764043|52.631474764043|52.631474764043|52.631474764043|52.631474764043|52.631474764043|52.631474764043|51.065661023609|51.065661023609|51.065661023609|51.065661023609|51.065661023609|51.065661023609||51.065661023609|50.904972864163|50.904972864163|50.904972864163|50.904972864163|50.904972864163|50.904972864163|50.904972864163|50.904972864163|50.904972864163|50.904972864163|50.700668705927|50.700668705927||50.700668705927|50.700668705927|50.700668705927|-50.01152011614|-50.01152011614|-50.012800129044|-50.014222365605|-50.01580262845|-50.017558476055|-50.019509417839|-50.021677130932|-50.024085701036|-50.02676189004|-50.029735433378|-50.03303937042|-50.036710411577|-50.040789346197|-50.045321495775|-50.050357217527|-50.055952463919|-50.062169404355|-50.06907711595|-50.076752351055|-50.085280390061|-50.094755988957|-50.105284432175|-50.116982702416|-50.129980780462|-50.144423089403|-50.160470099336|-50.178300110374|-50.198111233749|-50.220123593054|-50.24458177006|-50.271757522289||-50.301952802543|-50.335503113937|-50.372781237708|-50.414201375231|-50.460223750256|-50.511359722507|-50.568177469452|-50.631308299391|-50.701453665991|-50.779392962212|-50.865992180235|-50.962213533595|-51.069126148439|||-51.187917942709|-51.319908825233|-51.46656536137|-51.629517068189|||-51.678416133566|-51.678416133566|-51.864906815074|-52.072118683415|-52.302354092683|-52.558171214093|-52.842412460103|-53.158236066781|-53.381681584593|-53.381681584593|-53.381681584593|||-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593||-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593||-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593||||||||-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593|-53.381681584593
06546|101392|/equities/duta-anggada-r|JKSE|-201.0712859523|-201.0712859523|-201.0712859523|||-201.0712859523|-201.0712859523|-201.0712859523|-201.0712859523|-201.0712859523|-201.0712859523|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546||167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|||167.96860804546|167.96860804546|||167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|167.96860804546|158.07623116162|148.25136795735|148.00151995261|146.55724439179|145.37931406394|145.37931406394|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|144.7564697966|142.51416024271|142.51416024271|141.85295602726|141.85295602726|141.85295602726|141.85295602726|141.85295602726|141.85295602726|141.85295602726|141.85295602726|141.85295602726||141.85295602726|141.85295602726|141.85295602726|141.85295602726|141.85295602726|141.85295602726|141.85295602726|141.85295602726|139.83661780807|139.65179756452|139.06065777247|139.06065777247|139.06065777247||139.06065777247|131.23406419163|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267||129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|129.80131648267|||129.80131648267|129.80131648267|129.80131648267|129.15997990566|||129.15997990566|129.15997990566|129.15997990566|129.15997990566|129.15997990566|129.15997990566|129.15997990566|129.15997990566|129.15997990566|129.15997990566|-144.88185564898|||-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898||-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898||-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898|-144.88185564898||||||||-148.79129718654|-148.79129718654|-148.79129718654|-155.37921909615|-156.04841863722|-156.04841863722|-158.5537984858|-159.226442762|-160.36271418|-160.90301575556|-164.8922397284|-165.59387247127|-165.59387247127|-165.59387247127|-165.59387247127|-167.32652496808
06547|985737|/equities/duta-intidaya-tbk-pt|JKSE|-1410.0297783048|-1410.0297783048|-1410.0297783048|||-1410.0297783048|-1410.0297783048|-1410.0297783048|-1410.0297783048|-1410.0297783048|-1410.0297783048|-1410.0297783048|-1410.0297783048|-1410.0297783048|-1410.0297783048|-1410.0297783048|-1410.0297783048|-1410.0297783048|-1410.0297783048|-1410.0297783048|-1410.0297783048|-1410.0297783048|-1410.0297783048|-1410.0297783048|-1410.0297783048||-1410.0297783048|-1410.0297783048|-1410.0297783048|-1415.0984917343|-1415.0984917343|-1449.276101927|-1458.3623354745|-1463.0564479111|-1463.0564479111|-1463.0564479111|||-1463.0564479111|-1465.3783307544|||-1465.3783307544|-1467.0870341716|-1496.7633713018|-1508.6259681131|-1537.6399645701|-1555.155516189|-1570.7283513211|-1592.7537236901|-1595.8687946792|-1595.8687946792|-1605.4097718657|-1637.0951938724|-1637.0951938724|-1637.0951938724|-1637.0951938724|-1637.0951938724|-1637.0951938724|1310.9625243216|1310.9625243216|1234.4028048018|1207.3920053353|1193.2133392614|1158.0282839703|1158.0282839703|1158.0282839703|1158.0282839703|1158.0282839703|1158.0282839703|1147.8643255148|1147.8643255148|1147.8643255148|1147.8643255148|1061.5608956973|1061.5608956973|1041.8035749349|1041.8035749349|1027.8373054832|1025.536626483|1025.536626483|1025.536626483|1025.536626483|1025.536626483|1025.536626483|1025.536626483|1025.536626483|1025.536626483|1025.536626483|1025.536626483|1025.536626483|1025.536626483|1025.536626483|1025.536626483|1025.536626483|1025.536626483|1025.536626483|1025.536626483|1025.536626483|1025.536626483|950.04069609218|904.09345196566|904.09345196566|897.6038355174|891.26197549191|891.26197549191|891.26197549191|891.26197549191|891.26197549191|891.26197549191|888.90219499101|887.87490488291|887.87490488291|887.87490488291|887.87490488291|887.87490488291|887.87490488291|887.87490488291|887.87490488291|887.87490488291||887.87490488291|880.97211653657|880.8023517073|875.94990061621|875.94990061621|875.94990061621|875.94990061621|875.94990061621|875.94990061621|875.94990061621|875.94990061621|875.94990061621|875.94990061621||875.94990061621|875.94990061621|875.94990061621|875.94990061621|850.20219563265|850.20219563265|-998.89900126478|-998.89900126478|-998.89900126478|-998.89900126478|-998.89900126478|-998.89900126478|-998.89900126478|-998.89900126478|-998.89900126478|-998.89900126478|-998.89900126478|-998.89900126478|-998.89900126478|-998.89900126478|-998.89900126478|-998.89900126478|-1002.1100014053|-1006.5111126726|-1020.5679029695|-1022.2976699661|-1028.9418555179|-1041.046506131|-1047.5516734789|-1055.8907483099|-1061.8230536777|-1070.9145040863|-1071.571671207|-1081.1907457856|-1088.5452730951||-1106.7169701057|-1115.7966334507|-1122.2258549775|-1122.2258549775|-1122.2258549775|-1122.2258549775|-1159.4176166416|-1186.0195740463|-1227.2439711625|-1251.9377457361|-1277.1676896243|-1277.1676896243|-1277.1676896243|||-1305.1863218048|968.54430395772|968.54430395772|968.54430395772|||968.54430395772|968.54430395772|968.54430395772|968.54430395772|968.54430395772|968.54430395772|968.54430395772|968.54430395772|968.54430395772|968.54430395772|968.54430395772|||907.27144884192|906.41272093546|885.47866782156|885.47866782156|873.30963091284|836.45514545871||797.45016162079|795.50017957866|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941||787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941||||||||787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|787.15587421941|748.28993584889|748.28993584889
06548|101393|/equities/duta-pertiwi-t|JKSE|||-4329.9994327265|||-4329.9994327265|-4329.9994327265|-4424.2149561446|-4424.2149561446|-4424.2149561446|-4424.2149561446|-4435.2388401607|-4451.2124007691|-4451.2124007691|-4451.2124007691|-4458.0137786323|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932||-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|||-4481.8260434932|-4481.8260434932|||-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|-4481.8260434932|4178.8546064812|4178.8546064812|4178.8546064812|4178.8546064812|4178.8546064812|4161.5051183125||4122.6957925905|4122.6957925905||4122.6957925905|4122.6957925905||4122.6957925905|4122.6957925905|4122.6957925905|4122.6957925905|4122.6957925905|4122.6957925905|4122.6957925905|4122.6957925905|4122.6957925905|4122.6957925905|4122.6957925905|4122.6957925905|4122.6957925905|4122.6957925905|4122.6957925905|4122.6957925905|4122.6957925905|4122.6957925905|4122.6957925905|4122.6957925905|4122.6957925905|4122.6957925905|4122.6957925905|4122.6957925905|4119.1064362116|4101.2293735685|4025.22144885|4025.22144885|3988.0385233503|3988.0385233503|3988.0385233503|3988.0385233503|3988.0385233503|3988.0385233503|3988.0385233503|3988.0385233503|3988.0385233503|3988.0385233503|3988.0385233503|3988.0385233503|3988.0385233503|3988.0385233503|3988.0385233503|3988.0385233503|3988.0385233503||3988.0385233503|3988.0385233503|3988.0385233503|3287.8205815003|3175.9117572225|-3714.3682009598|-3714.3682009598|-3715.9646677331|-4008.8496308146|3577.3892990949|3050.9881101054|-3318.3465443273|-3461.4961603637||3276.9880374226|3276.9880374226|3276.9880374226|3276.9880374226|3276.9880374226|3276.9880374226|3276.9880374226|3123.8755971363|-3364.5826698486|-3382.8696331651|-3442.4316458828|-3442.4316458828|-3518.196678294|-3518.196678294|-3518.196678294|-3518.196678294|-3518.196678294|-3518.196678294|-3518.196678294|-3518.196678294|-3518.196678294||3405.3370241178|3395.9300267975|3387.1975639475|3387.1975639475|3374.6639599417|3360.7377332686|3345.2641480762|3328.0712756402|3226.0756489385|-3483.9243510615|-3499.9159456238|-3502.7357353381|-3502.7357353381||-3725.2619281534|-3765.2910312816||||-3814.7678125351|-3820.853125039|||||3765.7934511355||||3765.7934511355|3765.7934511355||3765.7934511355|||3765.7934511355|-3746.3406098494|3762.2625379295|3762.2625379295|3762.2625379295|3758.4105406536|3758.4105406536|3751.5672673929|3746.1858526588|3715.2065029542|3705.2294477269|||3368.0327196966|3362.2585774407|3355.842863823|3343.7142931366|3334.126992374|3305.6966581934||3256.3296202148|-3341.8249379769|-3341.8249379769|3279.6389578034|3279.6389578034||-3294.3910043848|||-3294.3910043848|-3294.3910043848|-3299.3233382054|-3304.8037091171|-3310.8930101301|-3317.6589001446|-3325.1765557162|-3333.5295063513||||||||-3342.8105626126|-3353.1228473473|-3384.580941497|-3396.2010461078|-3409.1122734531|-3430.1247482812|-3445.6941647569|-3457.9935163965|-3463.881684885|-3466.5352054278|-3547.8168949198|3436.4102950346|3436.4102950346|3436.4102950346|3301.5669944828|-3448.991364836
06549|101391|/equities/dt-pertiwi-nus|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|270.29785919295|267.62800154664|267.62800154664|267.62800154664|267.62800154664|267.62800154664|267.62800154664|267.62800154664|229.36444616293|229.26338104208||229.26338104208|229.26338104208|229.26338104208|229.26338104208|229.26338104208|229.26338104208|229.26338104208|229.26338104208|229.26338104208|229.26338104208|229.26338104208|229.26338104208|229.26338104208||229.26338104208|218.56925047575|218.56925047575|218.56925047575|218.56925047575|218.56925047575|218.56925047575|212.34475367377|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-245.3543188571|-247.61590984123|-251.3510109347|-258.72334548299|-261.13705053666|-261.82311459076|-261.82311459076|-261.82311459076|-264.02568287862|-267.47298097624||-271.52553441805|-274.80614935338|-277.67349928154|-285.41499920171|245.00064315379|245.00064315379|245.00064315379|245.00064315379|245.00064315379|245.00064315379|234.66738128198|230.96375697998|228.18195219998|||226.86883577776|226.13674368365|226.13674368365|226.13674368365|||226.13674368365|226.13674368365|221.24822639511|221.24822639511|221.24822639511|221.24822639511|221.24822639511|221.24822639511|219.62445321689|219.62445321689|219.62445321689|||217.77755405714|217.77755405714|217.77755405714|217.77755405714|217.19728228572|210.3303136508||204.92257072311|203.768605831|203.768605831|196.07622870111|193.86247633456|188.40275148285|-223.81183110492|-223.81183110492||-223.81183110492|-223.81183110492|-223.81183110492|-223.81183110492|-223.81183110492|-223.81183110492|-223.81183110492|-230.62425678324||||||||-235.52424444938|-235.52424444938|-235.52424444938|-235.52424444938|-237.58249383265|-243.13888127487|-243.13888127487|-246.74910238406|-246.74910238406|-246.74910238406|-246.74910238406|-246.74910238406|-246.74910238406|-246.74910238406|-246.74910238406|-246.74910238406
06550|1057061|/equities/dwi-guna-laksana|JKSE|-298.40339340668|-298.40339340668|-298.40339340668|||-298.40339340668|-298.40339340668|-298.40339340668|-298.40339340668|-298.40339340668|-302.18968700545|-302.18968700545|-302.18968700545|-302.18968700545|-302.18968700545|-302.18968700545|-302.18968700545|-333.09965222828|-349.33294692031|-356.92549657812|-358.52994135447|-358.52994135447|-358.52994135447|-358.52994135447|-358.52994135447||-358.52994135447|-358.52994135447|-358.52994135447|-358.52994135447|-358.52994135447|-358.52994135447|-358.52994135447|-358.52994135447|-358.52994135447|-358.52994135447|||-358.52994135447|-358.52994135447|||-358.52994135447|-358.52994135447|-358.52994135447|-358.52994135447|-358.52994135447|-358.52994135447|-358.52994135447|-366.36660150497|-375.74066833885|-385.48963148761|-395.32181276401|-410.80201418224|-411.25242000307|-411.25242000307|-411.25242000307|-425.37335802848|-425.37335802848|-428.85928669831|-439.7325407759|-447.03615641767|-456.04017379741|-476.60019310824|-489.53110260276|-489.53110260276|-492.80780765548|-492.80780765548|-492.80780765548|-492.80780765548|-514.00867517275|-542.36032259637|-542.36032259637|-542.36032259637|-548.2892473293|-570.09916369922|-590.37336035258|-590.37336035258|-590.37336035258|-590.37336035258|-590.37336035258|-590.37336035258|-590.37336035258|-681.4148448362|-730.90538315133|-825.67264794593|-947.19183105103|-997.9461940923|-997.9461940923|-997.9461940923|-997.9461940923|-997.9461940923|-997.9461940923|-997.9461940923|-997.9461940923|825.83803198482|825.83803198482|790.9728789936|790.9728789936|709.96986554845|629.96651727605|553.85168586228||||||||428.00187318031||339.4465257559|309.62534043939|309.62534043939|225.58371159932|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907||-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907||-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-251.66311080907|-252.26140955505|-252.26140955505|-252.26140955505|-252.26140955505|-252.6237883945|-258.80420932722|-260.89356591913|-261.11969028965|-261.11969028965|-261.11969028965|-261.11969028965|-261.11969028965|-262.46632254405|-263.3850812796|-263.3850812796|-263.3850812796||-263.3850812796|-263.3850812796|211.17835500748|211.17835500748|211.17835500748|211.17835500748|211.17835500748|211.17835500748|211.17835500748|210.14754038073|210.14754038073|210.14754038073|210.14754038073|||210.14754038073|210.14754038073|206.22159174311|206.22159174311|||206.22159174311|203.3329863711|203.3329863711|203.3329863711|203.3329863711|203.3329863711|203.3329863711|203.3329863711|203.3329863711|203.3329863711|203.3329863711|||203.3329863711|203.3329863711|203.3329863711|203.3329863711|203.3329863711|181.58123915876||181.58123915876|181.58123915876|181.58123915876|181.58123915876|181.58123915876|181.58123915876|181.58123915876|181.58123915876||181.58123915876|153.59026573195|-260.28859363116|-265.32065959018|-267.35628843353|-272.84032048171|-275.98924497967|-276.26582775519||||||||-290.73980861688|-299.93312068542|-303.2590229838|-314.01002553756|-320.7333617084|-330.358520862|-330.358520862|-330.358520862|-361.39835651333|-361.99797100412|-361.99797100412|-377.44219000457|-383.26910000508|-412.07677778342|-439.41864198158|-446.90960220176
06551|101394|/equities/dyandra-media|JKSE|-95.758062148651|-95.758062148651|-95.758062148651|||-95.758062148651|-95.758062148651|-95.758062148651|-95.758062148651|-95.758062148651|-95.758062148651|-95.758062148651|-95.758062148651|-95.758062148651|-95.758062148651|85.905408756567|85.905408756567|85.905408756567|85.905408756567|85.905408756567|85.905408756567|85.905408756567|85.905408756567|85.905408756567|85.905408756567||85.006009729519|84.128957104964|84.128957104964|84.128957104964|83.486366796252|83.486366796252|83.421763384947|83.421763384947|83.421763384947|83.421763384947|||83.421763384947|83.421763384947|||83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|83.421763384947|82.480104584501|82.480104584501|82.480104584501|82.480104584501|82.480104584501|82.480104584501|82.480104584501|82.480104584501|82.480104584501|82.480104584501|82.480104584501|82.480104584501|82.480104584501|82.480104584501|82.480104584501|82.480104584501|82.480104584501|82.480104584501|82.480104584501|82.480104584501||82.480104584501|82.480104584501|82.480104584501|82.480104584501|82.480104584501|82.480104584501|82.480104584501|82.480104584501|82.480104584501|82.480104584501|82.480104584501|82.002702590035|82.002702590035||82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035||82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|82.002702590035|80.614113988927|-92.707247131611|-92.707247131611|-92.707247131611|||-92.707247131611|-92.707247131611|-92.707247131611|-92.707247131611|||-92.707247131611|-92.707247131611|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|||-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954||-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954||-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-93.478630358954|-95.420700398838||||||||-95.450892179476|-95.450892179476|-95.450892179476|-97.889880199418|-102.24685020522|-102.24685020522|-102.24685020522|-102.24685020522|-102.24685020522|-102.24685020522|-102.24685020522|-102.24685020522|-102.24685020522|-102.24685020522|-102.24685020522|-102.24685020522
06552|101366|/equities/bw-plantation|JKSE|-154.44872523494|-154.44872523494|-154.44872523494|||-154.44872523494|-154.44872523494|-154.44872523494|-154.44872523494|-154.44872523494|-157.33191692771|-160.89606546675|-160.89606546675|-160.89606546675|-160.89606546675|-160.89606546675|-160.89606546675|-166.54780180777|-166.54780180777|-166.54780180777|-166.54780180777|-166.54780180777|-166.54780180777|-166.54780180777|-166.54780180777||-166.54780180777|-166.54780180777|-166.54780180777|-166.54780180777|-168.86211979837|-168.86211979837|-168.86211979837|-168.86211979837|-168.86211979837|-168.86211979837|||-169.05710988931|-169.05710988931|||-169.05710988931|-169.05710988931|-171.45234432145|-174.00260480161|-177.55844977957|145.68858143377|145.68858143377|145.68858143377|145.68858143377|145.68858143377|145.68858143377|145.68858143377|145.68858143377|145.68858143377|145.68858143377|145.68858143377|145.68858143377|145.68858143377|145.68858143377|134.95278660325|134.95278660325|134.95278660325|131.11420733694|127.73800815216|125.48667572462|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|124.70909222566|116.80671087196|116.80671087196|116.80671087196|114.81892305027|114.81892305027|114.81892305027|114.81892305027||||||||||||114.81892305027||107.63213672253|95.002637929044||95.002637929044|93.89181992116|88.784146198826|88.784146198826|88.784146198826|88.784146198826|88.784146198826|88.784146198826|88.784146198826|88.784146198826|88.784146198826|88.784146198826|88.784146198826|83.484015532912|83.484015532912|83.484015532912|83.484015532912|83.484015532912|83.484015532912|74.64890614768|63.221006830755|56.708347018163|56.708347018163|56.708347018163|56.708347018163|56.708347018163|55.95371890907|55.27739194254|55.27739194254|55.27739194254|55.27739194254|55.27739194254|55.27739194254|55.27739194254|55.27739194254||55.27739194254|55.27739194254|55.27739194254|55.27739194254|55.27739194254|55.27739194254|55.27739194254|54.585991047266|54.529845510165|54.529845510165|54.529845510165|54.529845510165|54.529845510165|||54.529845510165|54.529845510165|54.529845510165|54.529845510165|||54.529845510165|54.529845510165|54.529845510165|54.529845510165|54.529845510165|54.529845510165|54.529845510165|54.529845510165|54.529845510165|54.529845510165|54.529845510165|||54.529845510165|54.529845510165|54.529845510165|54.144272789072|53.028494909564|53.028494909564||53.028494909564|-59.693373453295|-59.693373453295|-59.693373453295|-59.693373453295|-59.693373453295|-59.943043961387|-59.943043961387||-59.943043961387|-59.943043961387|-59.943043961387|-59.943043961387|-59.943043961387|-60.094710509447|-60.094710509447|52.088739001181||||||||52.088739001181|52.088739001181|52.088739001181|52.088739001181|52.088739001181|52.088739001181|52.088739001181|52.088739001181|52.088739001181|52.088739001181|52.088739001181|52.088739001181|-58.509766809926|-58.509766809926|-58.509766809926|-58.509766809926
06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE|-98.830295315469|-98.830295315469|-99.200328128299|||-99.61147569811|-100.06830633123|-100.57589592359|-101.13988435955|-101.26653817727|-101.62948686364|-102.04762685536|-102.04762685536|-102.04762685536|-102.04762685536|-102.04762685536|-102.04762685536|-104.70466387063|-104.70466387063|-104.70466387063|-104.70466387063|-104.70466387063|-104.70466387063|-104.70466387063|-104.70466387063||-104.70466387063|-104.70466387063|-105.61629318959|-107.1292146551|-108.92134961678|-110.8014995742|96.318822566761|96.318822566761|96.318822566761|96.318822566761|||96.318822566761|96.318822566761|||96.318822566761|96.318822566761|91.281651928194|91.281651928194|91.281651928194|91.281651928194|91.281651928194|91.281651928194|91.281651928194|91.281651928194|91.281651928194|91.281651928194|91.281651928194|91.281651928194|90.257391031326|-96.596857295849|-96.596857295849|-96.596857295849|-96.718730328721|-97.144214160907|-97.144214160907|-97.144214160907|-97.144214160907|-97.144214160907|-97.144214160907|-97.144214160907|-97.144214160907|-97.144214160907|-97.144214160907|-97.144214160907|-97.144214160907|-97.144214160907|-97.144214160907|-97.144214160907|-97.144214160907|-97.144214160907|-97.144214160907|-97.144214160907|-97.144214160907|-97.144214160907|-97.144214160907|-97.314364385191|-97.314364385191|-97.314364385191|-97.314364385191|-97.314364385191|-97.314364385191|-97.314364385191|-97.515960427989|-97.739956031099|-97.931291493955|-97.931291493955|-97.931291493955|-97.931291493955|-97.931291493955|-97.931291493955|-97.931291493955|-97.931291493955|-98.312546104394|-98.513940115993|-98.737711239993|-98.986345822214|-99.262606469127|-99.569562743474|-99.729938642698|-99.729938642698|-99.729938642698|-99.729938642698|-100.08882071411|-100.48757857123|-100.93064285692|-101.42293650769|-102.01970652796|-102.01970652796|-102.01970652796|-102.01970652796|-102.01970652796|-102.07995830235||-102.07995830235|-102.07995830235|-102.07995830235|-102.07995830235|-102.07995830235|-102.07995830235|-102.07995830235|-102.07995830235|-102.07995830235|-102.07995830235|-102.07995830235|-102.07995830235|-102.08884255817||-103.32093617574|-103.36535330338|-103.36535330338|-104.01705922598|-104.0729450175|-104.0729450175|-104.0729450175|-104.0729450175|-104.52549446389|-105.5283271821|-105.57818170629|-105.57818170629|-105.58686856255|94.794130577283|94.794130577283|94.794130577283|94.794130577283|94.794130577283|94.794130577283|94.794130577283|94.794130577283|94.794130577283|94.794130577283|-101.77991179802|-101.77991179802|-102.09170530952|-102.09170530952|-102.09170530952|-102.09170530952|-102.09170530952|-102.09170530952|-102.09170530952|-102.09170530952|-102.09170530952|-102.09170530952||-102.48872932406|-102.48872932406|-102.48872932406|-102.48872932406|-102.76525480451|-102.85028311612|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|||-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|||-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|||-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366||-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366||-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-103.3832228366|-105.26462401835||||||||-105.26462401835|-105.26462401835|-105.26462401835|-105.26462401835|-106.12736002039|-107.30817780044|-107.73130866715|-107.89050452735|-107.89050452735|-108.10056058594|-108.25995134067|-108.25995134067|-108.91906730984|-108.91906730984|-108.91906730984|-108.91906730984
06554|102133|/equities/eka-sari-loren|JKSE|-276.45850435889|-276.45850435889|-276.45850435889|||-276.45850435889|-276.45850435889|-276.45850435889|-276.45850435889|-276.45850435889|-276.45850435889|-276.45850435889|-276.45850435889|-276.45850435889|-276.45850435889|-283.17611595432|-296.36235106035|217.37894824516|217.37894824516|217.37894824516|217.37894824516|217.37894824516|217.37894824516|217.37894824516|217.37894824516||217.37894824516|217.37894824516|217.37894824516|217.37894824516|217.37894824516|217.37894824516|217.37894824516|217.37894824516|217.37894824516|217.37894824516|||217.37894824516|211.48826919776|||211.48826919776|211.48826919776|194.65363244195|185.82665629897|185.82665629897|185.82665629897|178.47406255441|176.17602561173|176.17602561173|176.17602561173|176.17602561173|176.17602561173|176.17602561173|176.17602561173|167.93953779226|167.93953779226|161.40677337759|161.40677337759|161.40677337759|161.11863708621|160.98587960964|160.98587960964|160.98587960964|160.98587960964|160.98587960964|160.98587960964|160.98587960964|160.98587960964|160.98587960964|160.98587960964|160.98587960964|160.98587960964|160.98587960964|160.98587960964|160.98587960964|160.98587960964|160.98587960964|160.98587960964|160.98587960964|160.98587960964|160.98587960964|160.98587960964|160.98587960964|160.98587960964|158.80418164635|158.80418164635|158.80418164635|158.80418164635|158.80418164635|158.80418164635|158.80418164635|158.80418164635|158.02985388439|158.02985388439|157.58872653821|156.09858504245|154.51161190245|154.51161190245|154.51161190245|154.51161190245|154.51161190245|154.51161190245|154.51161190245|154.51161190245|154.51161190245|154.51161190245|154.51161190245|154.51161190245|154.51161190245|151.95878012648|151.95878012648|148.89201663441|148.89201663441|148.89201663441|146.32446292712|144.12409180675|144.12409180675|144.12409180675||141.74695051017|141.74695051017|141.74695051017|141.74695051017|141.74695051017|139.3396900158|139.3396900158|139.3396900158|139.3396900158|139.3396900158|139.3396900158|139.3396900158|139.3396900158||139.3396900158|139.3396900158|139.3396900158|139.3396900158|139.3396900158|139.3396900158|139.3396900158|139.3396900158|139.3396900158|139.3396900158|139.3396900158|139.3396900158|139.3396900158|134.59965557311|128.27739508123|126.29438313559|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795|-151.47717145795||-151.47717145795|-151.47717145795|-151.47717145795|-152.93589469415|-152.93589469415|-152.93589469415|-152.93589469415|-152.93589469415|-156.20654966017|-156.28505517797|-156.39512984934|-156.39512984934|-157.00285330715|||-157.00285330715|-157.00285330715|-157.00285330715|-157.00285330715|||-159.05872589683|-160.73191766315|-161.1698459433|-161.1698459433|-161.1698459433|-161.1698459433|-161.1698459433|-161.1698459433|-161.1698459433|-161.1698459433|-161.1698459433|||-161.1698459433|-161.1698459433|-161.1698459433|-161.1698459433|-161.1698459433|-161.1698459433||-161.1698459433|-161.1698459433|-161.1698459433|-161.1698459433|-161.1698459433|-162.56771104111|-162.56771104111|-164.79745671234||-166.49717412483|-167.17787945792|-167.17787945792|-167.17787945792|-169.80875495325|-170.50972772583|-171.12191969537|-172.15421083041||||||||-172.15421083041|-172.15421083041|-172.39356758934|-176.71428097449|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205|147.8042194205
06555|101395|/equities/ekadharma-inte|JKSE|-201.61730157509|-201.97197725319|-201.97197725319|||-202.9133080591|-203.73700895456|-205.24322093155|-205.24322093155|-205.60891473031|-205.60891473031|-207.90934784918|-207.90934784918|-207.90934784918|-207.90934784918|-207.90934784918|-207.90934784918|-213.01038649908|182.86539880783|182.86539880783|182.86539880783|182.86539880783|182.86539880783|182.86539880783|182.86539880783||182.86539880783|182.86539880783|182.86539880783|182.86539880783|180.01134181116|180.01134181116|180.01134181116|180.01134181116|180.01134181116|180.01134181116|||180.01134181116|180.01134181116|||180.01134181116|180.01134181116|180.01134181116|180.01134181116|180.01134181116|180.01134181116|180.01134181116|180.01134181116|180.01134181116|180.01134181116|180.01134181116|180.01134181116|180.01134181116|180.01134181116|180.01134181116|180.01134181116|180.01134181116|180.01134181116|180.01134181116|180.01134181116|-190.29792259348|-190.29792259348|-190.29792259348|-190.29792259348|-190.29792259348|-190.29792259348|-190.29792259348|-190.29792259348|-190.29792259348|-190.29792259348|-190.29792259348|-190.29792259348|-190.29792259348|-190.29792259348|-190.29792259348|-190.29792259348|-190.29792259348|-190.29792259348|-190.29792259348|-190.29792259348|-190.29792259348|-190.29792259348|-190.29792259348|-190.29792259348|-190.29792259348|-190.29792259348|-190.29792259348|-190.29792259348|-191.14562074459|-191.14562074459|-191.14562074459|-191.14562074459|-191.14562074459|180.08781985327|180.08781985327|180.08781985327|180.08781985327|180.08781985327|180.08781985327|180.08781985327|180.08781985327|180.08781985327|180.08781985327|180.08781985327|180.08781985327|180.08781985327|180.08781985327|180.08781985327|180.08781985327|180.08781985327|180.08781985327|180.08781985327|180.08781985327|180.08781985327|180.08781985327|180.08781985327|180.08781985327|180.08781985327||180.08781985327|180.08781985327|180.08781985327|180.08781985327|180.08781985327|180.08781985327|179.33720144481|179.33720144481|179.33720144481|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235||-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-190.94931451235|-193.9436827915|-194.21520310167|-195.57244789075|-196.15883908406|-196.15883908406|-196.15883908406||-196.15883908406|-196.15883908406|-196.91831985686|-196.91831985686|-198.64017658415|-198.64017658415|-198.64017658415|-198.64017658415|-199.39479741526|184.5656046195|184.5656046195|184.5656046195|184.5656046195|||184.5656046195|184.5656046195|184.5656046195|184.5656046195|||184.5656046195|184.5656046195|184.5656046195|184.5656046195|184.5656046195|184.5656046195|184.5656046195|182.46178291055|181.40198101172|181.17463558838|181.17463558838|||181.17463558838|181.17463558838|181.17463558838|181.17463558838|-195.82709493162|-195.82709493162||-195.82709493162|-195.82709493162|-195.82709493162|-195.82709493162|-195.82709493162|-195.82709493162|-195.82709493162|-195.82709493162||-195.82709493162|-195.82709493162|-195.82709493162|-195.82709493162|-195.82709493162|-195.82709493162|-197.19677214625|-198.1630801625||||||||-199.88222856653|-199.88222856653|-199.88222856653|-199.88222856653|-200.64983342459|-200.64983342459|-200.64983342459|-202.27759269399|-202.64176965999|-203.26863295554|-204.57238636487|-204.57238636487|-205.13598484985|-205.64116026023|-205.64116026023|-205.64116026023
06556|101226|/equities/elang-mahkota|JKSE|-1028.7984644083|-1028.7984644083|-1028.7984644083|||-1028.7984644083|-1028.7984644083|-1028.7984644083|-1028.7984644083|-1028.7984644083|-1028.7984644083|-1028.7984644083|-1028.7984644083|-1028.7984644083|-1028.7984644083|-1028.7984644083|-1028.7984644083|-1141.1649604537|-1193.8456301898|-1193.8456301898|-1207.8840335442|-1221.6754654688|-1221.6754654688|-1221.6754654688|-1221.6754654688||-1221.6754654688|-1221.6754654688|-1259.0838505209|-1287.8435574615|-1287.8435574615|-1287.8435574615|-1287.8435574615|-1287.8435574615|-1287.8435574615|-1296.7706194016|||-1321.1340215574|-1341.2600239526|||-1351.1222488362|-1387.3580542625|-1448.7311714028|1199.4519431283|1199.4519431283|1199.4519431283|1199.4519431283|1199.4519431283|1199.4519431283|1199.4519431283|1178.8354923647|-1356.2648680727|-1356.2648680727|-1356.2648680727|-1356.2648680727|-1356.2648680727|-1356.2648680727|-1356.2648680727|-1356.2648680727|-1356.2648680727|-1356.2648680727|-1356.2648680727|-1356.2648680727|-1356.2648680727|-1356.2648680727|-1373.0720756364|-1389.8351897695|-1389.8351897695|-1389.8351897695|-1389.8351897695|-1389.8351897695|-1389.8351897695|-1389.8351897695|-1389.8351897695|-1389.8351897695|-1389.8351897695|-1389.8351897695|-1389.8351897695|-1389.8351897695|-1389.8351897695|-1389.8351897695|-1389.8351897695|-1389.8351897695|-1483.9835441884|-1556.9261602093|1230.8700783729|1230.8700783729|1230.8700783729|1230.8700783729|1230.8700783729|1230.8700783729|1230.8700783729|1230.8700783729|1230.8700783729|1230.8700783729|1230.8700783729|1230.8700783729|1230.8700783729|1230.8700783729|1230.8700783729|1102.482960731|1102.482960731|1102.482960731|1073.6380120025|1073.6380120025|1073.6380120025|1073.6380120025|1073.6380120025|1073.6380120025|1073.6380120025|1073.6380120025|1073.6380120025|1073.6380120025|1073.6380120025|1073.6380120025|1073.6380120025|1073.6380120025|1073.6380120025||1073.6380120025|1073.6380120025|1073.6380120025|1073.6380120025|1073.6380120025|1073.6380120025|1073.6380120025|1073.6380120025|1018.208902225|891.06544691665|862.2949410185|843.10549002055|841.10492458238||841.10492458238|841.10492458238|802.90731429923|802.90731429923|768.78590477692|690.87322752991|686.24803058879|671.50991430715|671.50991430715|601.39990478572|557.66656087303|548.79617874781|545.84868153611|545.84868153611|545.84868153611|545.84868153611|545.84868153611|545.84868153611|545.84868153611|532.60964615123|507.06627350137|477.85141500152|-522.96967155439|-522.96967155439|-522.96967155439|-522.96967155439|-522.96967155439|-522.96967155439|-522.96967155439|-524.07741283821|-526.53045870912|-531.7005096768|-536.22278852978|-540.10670580217|-540.10670580217||-540.10670580217|-545.67411755796|-557.86013061996|-562.67792291106|-587.53102545674|-603.36780606304|521.18899617393|521.18899617393|521.18899617393|521.18899617393|521.18899617393|521.18899617393|521.18899617393|||521.18899617393|521.18899617393|521.18899617393|521.18899617393|||521.18899617393|521.18899617393|521.18899617393|521.18899617393|521.18899617393|521.18899617393|521.18899617393|521.18899617393|521.18899617393|521.18899617393|521.18899617393|||521.18899617393|521.18899617393|521.18899617393|518.81357552337|518.81357552337|-580.35043772805||-580.35043772805|-580.35043772805|-580.35043772805|-580.35043772805|-580.35043772805|-585.94493080894|-589.26352133481|-589.26352133481||-589.26352133481|-589.26352133481|-589.26352133481|-589.26352133481|-589.26352133481|-589.26352133481|-589.26352133481|-589.26352133481||||||||-589.26352133481|-589.26352133481|-589.26352133481|-589.26352133481|-589.26352133481|-589.26352133481|-589.26352133481|-589.26352133481|-600.49200164792|-600.49200164792|-621.21333516436|-632.18148351595|-635.20164835106|-645.50183150117|-648.63762894537|-648.63762894537
06557|101396|/equities/electronic-cit|JKSE|192.67286995812|192.67286995812|192.67286995812|||192.67286995812|192.67286995812|192.67286995812|192.67286995812|192.67286995812|192.67286995812|192.67286995812|192.67286995812|192.67286995812|192.67286995812|192.67286995812|192.67286995812|192.67286995812|192.67286995812|192.67286995812|191.17638266434|191.17638266434|190.33295647621|190.33295647621|190.33295647621||190.33295647621|190.33295647621|190.33295647621|190.33295647621|190.33295647621|190.33295647621|190.33295647621|182.09217386245|175.9449441168|175.9449441168|||175.9449441168|175.9449441168|||175.9449441168|175.9449441168|175.9449441168|175.9449441168|175.9449441168|175.9449441168|175.9449441168|175.9449441168|175.9449441168|175.9449441168|175.9449441168|175.9449441168|175.9449441168|175.9449441168|175.9449441168|175.9449441168|175.9449441168|175.9449441168|175.9449441168|175.9449441168|175.9449441168|175.9449441168|175.9449441168|175.9449441168|175.9449441168|175.9449441168|175.9449441168|175.9449441168|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|173.87889210215|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448||-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448||-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|-208.99848007448|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|178.82840876826|172.69823196473|163.43656962228|163.43656962228|163.43656962228|163.43656962228|163.43656962228|163.43656962228|163.43656962228||163.43656962228|163.43656962228|163.43656962228|163.43656962228|163.43656962228|163.43656962228|163.43656962228|163.43656962228|163.43656962228|163.43656962228|163.43656962228|163.43656962228|163.43656962228|||163.43656962228|163.43656962228|163.43656962228|163.43656962228|||163.43656962228|163.43656962228|163.43656962228|163.43656962228|161.95208452987|161.95208452987|161.95208452987|160.39120503319|160.21986744885|160.21986744885|160.21986744885|||160.21986744885|159.02207494317|155.42414995523|155.42414995523|155.42414995523|155.42414995523||155.42414995523|155.42414995523|155.42414995523|155.42414995523|155.42414995523|155.42414995523|155.42414995523|155.42414995523||155.42414995523|155.42414995523|152.41572217248|-228.63885557337|-228.63885557337|-228.63885557337|-228.63885557337|-228.63885557337||||||||-236.02945132515|-236.02945132515|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046|-238.27398418046
06558|101397|/equities/elnusa-tbk|JKSE|648.8011653416|648.8011653416|599.77907260178|||596.08926282823|596.08926282823|596.08926282823|573.15473647581|560.22553449601|560.22553449601|560.22553449601|560.22553449601|560.22553449601|560.22553449601|560.22553449601|560.22553449601|560.22553449601|560.22553449601|560.22553449601|512.87103024199|512.87103024199|503.39016079258|503.39016079258|501.82240088065||496.16963071685|496.16963071685|487.03935142973|487.03935142973|487.03935142973|-522.39183617321|-522.39183617321|-522.39183617321|-522.39183617321|-522.39183617321|||-522.39183617321|-522.39183617321|||-523.65759574801|-526.06399527557|-527.95999475063|-530.62221638959|-532.11384739456|-532.11384739456|-532.4598304384|-536.60127632153|-536.60127632153|-536.60127632153|496.55993720382|496.55993720382|496.55993720382|496.55993720382|496.55993720382|496.55993720382|496.55993720382|496.55993720382|496.55993720382|496.55993720382|496.55993720382|496.55993720382|496.55993720382|496.55993720382|496.55993720382|496.55993720382|496.55993720382|496.55993720382|496.55993720382|496.55993720382|496.55993720382|496.55993720382|496.55993720382|496.55993720382|496.55993720382|496.55993720382|496.55993720382|472.84437467091|-520.26681247883|-520.26681247883|-520.26681247883|-520.26681247883|-520.26681247883|-520.26681247883|-520.26681247883|-520.26681247883|-520.26681247883|-520.26681247883|-520.26681247883|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343||482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|482.58845625343|480.65384028159|473.03560528591|473.03560528591||470.81103502493|470.81103502493|470.81103502493|470.81103502493|470.81103502493|470.81103502493|470.81103502493|470.81103502493|470.81103502493|470.81103502493|470.81103502493|470.81103502493|470.81103502493|470.81103502493|470.81103502493|470.81103502493|464.73448336103|463.36486057755|463.36486057755|463.36486057755|462.96371015427|462.96371015427|462.96371015427|462.96371015427|462.96371015427|462.96371015427|462.96371015427|462.96371015427|462.96371015427|462.96371015427|462.96371015427|462.96371015427|462.96371015427|462.96371015427|462.96371015427||462.96371015427|462.96371015427|462.96371015427|462.96371015427|462.96371015427|462.96371015427|462.96371015427|462.96371015427|462.96371015427|443.29301128253|-503.00973741423|-503.00973741423|-503.00973741423|||-503.00973741423|-511.34415268247|476.4623543162|476.4623543162|||476.4623543162|476.4623543162|476.4623543162|476.4623543162|476.4623543162|476.4623543162|475.79150479578|460.87944977309|446.75494419232|446.17216021369|438.52462245965|||433.26496599957|433.26496599957|432.73885111063|421.38264153427|421.38264153427|421.38264153427||421.38264153427|414.20293503808|407.00326115342|395.67029017047|389.87690144502|389.87690144502|382.30766827224|379.00852030249||367.23168922499|366.70977460787|366.70977460787|366.70977460787|366.70977460787|366.70977460787|366.70977460787|366.70977460787||||||||366.70977460787|-413.74457431087|-413.74457431087|-413.74457431087|-413.74457431087|-413.74457431087|-416.60508256763|-419.87802821348|-419.87802821348|-419.87802821348|-420.37589604044|-420.37589604044|-420.37589604044|-422.37160372898|-422.37160372898|-422.37160372898
06559|1050170|/equities/emdeki-utama|JKSE|-223.70213176469|-223.70213176469|-223.70213176469|||-223.70213176469|-223.70213176469|-223.70213176469|-223.70213176469|-223.70213176469|-223.70213176469|-223.70213176469|-223.70213176469|-223.70213176469|-223.70213176469|-223.70213176469|-223.70213176469|198.92992861645|198.92992861645|198.92992861645|198.92992861645|198.92992861645|198.92992861645|198.92992861645|198.92992861645||198.92992861645|198.92992861645|198.92992861645|198.92992861645|198.92992861645|198.92992861645|198.92992861645|198.92992861645|198.92992861645|198.92992861645|||198.92992861645|198.92992861645|||198.92992861645|198.92992861645|198.92992861645|198.92992861645|198.92992861645|198.92992861645|198.92992861645|198.92992861645|198.92992861645|198.92992861645|198.92992861645|198.92992861645|198.92992861645|198.92992861645|184.64436512939|184.09974646732|184.09974646732|184.09974646732|184.09974646732|184.09974646732|184.09974646732|184.09974646732|184.09974646732|184.09974646732|184.09974646732|184.09974646732|184.09974646732|184.09974646732|184.09974646732|184.09974646732|184.09974646732|184.09974646732|184.09974646732|175.83305163036|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|173.82148410897|165.96831567664|164.18701741848|159.20779713165|157.78956404804|157.78956404804|157.78956404804|157.78956404804|157.78956404804|157.78956404804||157.78956404804|157.78956404804|157.78956404804|157.78956404804|157.78956404804|157.78956404804|157.37729338671|156.30810376301|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573||-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-164.75166092573|-165.37420347657|-165.37420347657|-165.37420347657|-165.37420347657|-165.37420347657|-165.37420347657|-165.37420347657||-165.37420347657|-165.37420347657|-165.37420347657|-165.37420347657|-167.37250161149|-167.37250161149|-167.37250161149|-167.37250161149|-167.37250161149|-167.46944623499|156.43086612992|156.43086612992|156.43086612992|||156.43086612992|156.43086612992|156.43086612992|156.43086612992|||156.43086612992|156.43086612992|156.43086612992|156.43086612992|156.43086612992|154.08985125547|153.8208040191|153.8208040191|152.39920897917|152.39920897917|152.39920897917|||152.39920897917|152.39920897917|152.39920897917|151.06075182613|151.06075182613|148.67861314014||144.97623682238|-157.66745725639|-157.66745725639|-157.66745725639|-157.66745725639|-157.66745725639|-157.66745725639|-157.66745725639||-157.66745725639|-157.66745725639|-157.66745725639|-157.66745725639|-157.66745725639|-157.66745725639|-157.66745725639|-158.13050806265||||||||-159.56882801807|-159.56882801807|-159.56882801807|-159.56882801807|-161.98398905085|-161.98398905085|-161.98398905085|-163.35156234796|-163.35156234796|-163.35156234796|-163.35156234796|-163.35156234796|-164.50173594218|-164.89081771353|-165.80173405507|-165.80173405507
06560|101398|/equities/energi-mega-pe|JKSE|1214.9852389818|1161.0947099797|1142.327455533|||1072.8638394812|-1452.4379507169|-1452.4379507169|-1452.4379507169|-1452.4379507169|-1452.4379507169|-1498.5054193648|-1498.5054193648|-1498.5054193648|-1634.7282437386|-1637.8435107884|-1637.8435107884|1413.3233290283|1413.3233290283|1413.3233290283|1413.3233290283|1413.3233290283|1413.3233290283|1413.3233290283|1413.3233290283||1413.3233290283|1413.3233290283|1413.3233290283|1413.3233290283|1413.3233290283|1413.3233290283|1413.3233290283|1413.3233290283|1413.3233290283|1336.1925878093|||1276.6028753436|1232.1935040568|||1232.1935040568|1232.1935040568|1232.1935040568|1232.1935040568|1232.1935040568|1232.1935040568|1232.1935040568|1232.1935040568|1232.1935040568|1199.2203753788|1199.2203753788|1138.3004170876|1073.3893523195|985.98816924391|970.81872746162|970.81872746162|953.40969717958|913.51077464398|-1028.2323587414|-1028.2323587414|-1028.2323587414|-1028.2323587414|-1028.2323587414|-1028.2323587414|-1028.2323587414|-1028.2323587414|-1028.2323587414|-1028.2323587414|-1028.2323587414|-1028.2323587414|-1028.2323587414|-1028.2323587414|-1028.2323587414|-1028.2323587414|-1028.2323587414|-1028.2323587414|-1028.2323587414|-1028.2323587414|-1028.2323587414|-1037.2026208238|-1059.1140231376|-1062.6266923751|-1105.6963248612|846.23362867316|846.23362867316|846.23362867316|846.23362867316|846.23362867316|846.23362867316|846.23362867316|846.23362867316|846.23362867316|782.9536932099|782.9536932099|782.9536932099|782.9536932099|782.9536932099|782.9536932099|763.55965912211|744.23295458012|700.53661620014|677.51434098782|677.51434098782|629.92511233064|629.92511233064|581.58345814516|564.53717571684|545.5968619076|542.60762434178|535.95291593531|527.16990659479|524.35545177199|517.61716863555|507.77121898496|507.77121898496|507.77121898496|507.77121898496|507.77121898496||507.77121898496|507.77121898496|507.77121898496|507.77121898496|507.77121898496|507.77121898496|507.77121898496|507.77121898496|507.77121898496|507.77121898496|507.77121898496|507.77121898496|507.77121898496||507.77121898496|507.77121898496|507.77121898496|507.77121898496|507.77121898496|507.77121898496|507.77121898496|497.24579887218|486.04874574029|486.04874574029|486.04874574029|486.04874574029|486.04874574029|451.72082860032|448.5786984448|417.42077604978|402.72904442886|402.72904442886|402.72904442886|402.72904442886|388.47671603207|371.30746225785|346.34162473095|315.15736081217|303.39706756907|303.30608184613|303.30608184613|303.30608184613|303.30608184613|303.30608184613|303.30608184613|303.30608184613|303.30608184613|303.30608184613|303.30608184613||303.30608184613|303.30608184613|303.30608184613|303.30608184613|288.67342427348|280.11533860923|280.11533860923|261.25350445584|261.25350445584|232.61500495094|220.12778327882|200.80864808758|198.52906480961|||198.52906480961|198.52906480961|198.52906480961|198.52906480961|||198.52906480961|198.52906480961|198.52906480961|198.52906480961|198.52906480961|198.52906480961|198.52906480961|198.52906480961|197.14340534402|196.38156149335|182.64617943706|||179.76842172436|179.76842172436|179.76842172436|172.74269080484|172.13912445042|172.13912445042||171.15941290175|171.15941290175|167.51045877973|164.68855799688|164.68855799688|164.68855799688|159.87617555209|-183.24665858962||-183.24665858962|-183.24665858962|-183.24665858962|-183.24665858962|-183.24665858962|-183.24665858962|-183.24665858962|-183.24665858962||||||||-185.03910774215|-185.03910774215|-185.03910774215|-185.03910774215|-186.76567526905|-187.35268551735|-187.35268551735|-187.89187279705|-192.04652533006|-195.7739170334|-198.85415018036|-198.85415018036|-198.85415018036|-198.85415018036|-198.85415018036|-198.85415018036
06561|101227|/equities/enseval-putera|JKSE|-2378.5598636442|-2389.5109596047|-2392.7899551163|||-2393.0827337695|-2393.0827337695|-2393.0827337695|-2393.0827337695|-2393.0827337695|-2393.0827337695|-2393.0827337695|-2393.0827337695|-2393.0827337695|-2393.0827337695|-2393.0827337695|-2393.0827337695|-2412.0131310767|2301.2183566954|2301.2183566954|2301.2183566954|2301.2183566954|2301.2183566954|2301.2183566954|2276.3140729349||2276.3140729349|2276.3140729349|2276.3140729349|2276.3140729349|2276.3140729349|2276.3140729349|2276.3140729349|2276.3140729349|2276.3140729349|2276.3140729349|||2276.3140729349|2276.3140729349|||2276.3140729349|2276.3140729349|2276.3140729349|2276.3140729349|2276.3140729349|2276.3140729349|2276.3140729349|2276.3140729349|2276.3140729349|2276.3140729349|2276.3140729349|2276.3140729349|2276.3140729349|2275.3406578635|2275.3406578635|2275.3406578635|2275.3406578635|2275.3406578635|2275.3406578635|2275.3406578635|2275.3406578635|2275.3406578635|2275.3406578635|2275.3406578635|2275.3406578635|2275.3406578635|2270.9860346005|2270.9860346005|2270.9860346005|2270.9860346005|2270.9860346005|2270.9860346005|2270.9860346005|2270.9860346005|2263.3178162228|2252.1207607689|2252.1207607689|2244.023067521|2238.7939105198|2238.7939105198|2230.3265672442|2221.4739636047|-2310.5649211701|-2310.5649211701|-2310.5649211701|-2310.5649211701|-2310.5649211701|-2310.5649211701|-2310.5649211701|-2310.5649211701|-2310.5649211701|-2310.5649211701|-2310.5649211701|-2310.5649211701|-2310.5649211701|-2325.627690189|-2334.8490002333|-2334.8490002333|-2349.8135805349|-2349.8135805349|-2356.4595339277|-2361.935530742|-2361.935530742|-2361.935530742|-2361.935530742|-2361.935530742|-2361.935530742|-2361.935530742|-2361.935530742|-2361.935530742|-2361.935530742|-2361.935530742|-2361.935530742|-2361.935530742|-2361.935530742|-2361.935530742|-2361.935530742|-2361.935530742||-2361.935530742|-2361.935530742|-2361.935530742|-2361.935530742|-2361.935530742|-2361.935530742|-2361.935530742|-2361.935530742|-2361.935530742|-2361.935530742|-2361.935530742|-2361.935530742|-2361.935530742||-2362.36658011|-2362.36658011|-2362.36658011|-2362.36658011|-2362.36658011|-2362.36658011|-2362.36658011|-2362.36658011|-2362.36658011|-2362.36658011|-2362.36658011|-2362.36658011|-2362.36658011|-2362.36658011|-2362.36658011|-2362.36658011|-2362.36658011|-2362.36658011|-2362.36658011|-2370.1439260617|-2370.1439260617|-2373.6776803257|-2373.6776803257|-2373.6776803257|-2373.6776803257|-2382.2563954638|-2382.2563954638|-2388.9525315004|-2388.9525315004|-2388.9525315004|-2394.9472572227|-2399.3176015095|-2399.3176015095|-2408.1306683439|-2413.6396354619||-2413.6396354619|-2413.6396354619|-2413.6396354619|-2413.6396354619|-2422.3773727354|-2428.1970808171|-2447.4412009079|-2477.1568898977|-2486.3048023428|-2486.3048023428|-2502.560891492|-2506.7343238801|-2515.2603598667|||-2551.9559554075|-2596.6177282305|-2630.6863647006|2409.2373725549|||2373.5970806166|2361.2926921192|2361.2926921192|2347.4587595172|2347.4587595172|2347.4587595172|2347.4587595172|2318.8430661302|2281.1642791731|2281.1642791731|2238.5158657479|||2221.9583382836|2221.9583382836|2221.9583382836|2221.9583382836|2218.6522694859|2218.6522694859||2214.0580772066|2159.508974674|2117.7877496377|2100.3197218197|2091.4663575775|2090.5181750861|2079.4646389845|2076.6273766495||2075.2807119129|2075.2807119129|2070.3119021254|-2226.7185199356|-2226.7185199356|-2226.7185199356|-2226.7185199356|-2226.7185199356||||||||-2226.7185199356|-2226.7185199356|-2226.7185199356|-2226.7185199356|-2226.7185199356|-2226.7185199356|-2226.7185199356|-2226.7185199356|-2247.6154567106|-2247.6154567106|-2251.2297297475|-2251.2297297475|-2251.2297297475|-2251.2297297475|-2251.2297297475|-2251.2297297475
06562|1141289|/equities/envy-technologies-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06563|101228|/equities/equity-develop|JKSE|-136.08488122356|-136.6598829232|-136.6598829232|||-136.6598829232|-136.6598829232|-136.6598829232|-136.6598829232|-136.6598829232|-136.6598829232|-136.6598829232|-136.6598829232|-136.6598829232|-136.6598829232|-136.6598829232|-136.6598829232|-147.28447588916|106.16170028099|106.16170028099|106.16170028099|106.16170028099|106.16170028099|106.16170028099|106.16170028099||106.16170028099|106.16170028099|106.16170028099|106.16170028099|106.16170028099|106.16170028099|106.16170028099|100.97469584653|100.97469584653|100.97469584653|||100.97469584653|100.97469584653|||100.97469584653|100.97469584653|100.97469584653|100.97469584653|95.851476353739|95.851476353739|90.381688542317|90.381688542317|90.381688542317|90.381688542317|90.381688542317|90.381688542317|90.381688542317|90.381688542317|90.381688542317|90.381688542317|86.96081167858|86.96081167858|86.96081167858|86.96081167858|85.662293111907|85.662293111907|85.662293111907|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277|81.676173801277||81.676173801277|81.676173801277|79.3224367917|79.3224367917|78.691596435223|69.891304527063|69.891304527063|69.891304527063|69.891304527063|69.891304527063|69.891304527063|69.891304527063|69.891304527063||69.891304527063|54.768116141181|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583||50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|||50.501799588583|50.501799588583|50.501799588583|50.501799588583|||50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|||50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583||50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583||50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583||||||||50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583|50.501799588583
06564|1174795|/equities/era-graharealty-pt-tbk|JKSE|-194.85782298144|-194.85782298144|-194.85782298144|||-194.85782298144|-194.85782298144|-194.85782298144|-194.85782298144|-194.85782298144|-194.85782298144|-194.85782298144|-194.85782298144|-194.85782298144|-194.85782298144|-194.85782298144|-194.85782298144|-194.85782298144|-194.85782298144|-194.85782298144|-194.85782298144|-194.85782298144|-194.85782298144|-194.85782298144|-194.85782298144||-194.85782298144|-194.85782298144|-194.85782298144|-194.85782298144|-194.85782298144|-194.85782298144|-194.85782298144|-194.85782298144|-194.85782298144|-194.85782298144|||-196.17535886827|-200.86150985363|||-209.76112327609|-209.76112327609|-218.4568036401|-225.17422626678|-226.30469585198|-227.06077316886|-229.7897479654|-230.044164406|-230.27129378445|-234.40232343546|-234.40232343546|-234.40232343546|-239.05813715051|-244.12015238945|-244.43845974007|-244.43845974007|-248.09828860007|-250.5518802013|-250.5518802013|-250.5518802013|-250.5518802013|-256.33542244589|-261.9282471621|-272.364719069|-278.07191007667|-282.74656675185|-293.49618527984|-294.00763614795|-294.00763614795|-308.45292905327|-312.94188772009|-312.94188772009|-318.37987524454|-322.08875027172|-331.98750030191|-359.76388922434|-401.1776410177|-401.1776410177|-423.4492318514|348.54612220037|348.49569133374|336.5507681486|297.72307572067|-332.93447441893|-332.93447441893|-357.92719379881|323.96978466799|||||||||||296.63309407554|252.92566008393||239.47295564882|207.63661738757|180.04068598619|159.93409554021|144.59343948913|131.77048832125|-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332||-166.24872953332||-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332||-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332|-166.24872953332|-168.55414392591|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281|-171.63068119281||-171.63068119281|-171.63068119281|-171.63068119281|-177.01935949729|-177.01935949729|-180.24373277477|-184.27081419419|-184.74534910465|-189.38372122739|-194.87080136377|-200.57866818196|152.4090516272|152.4090516272|||144.78783514134|143.87537237926|130.25041375474|-152.09194950119|||-152.09194950119|-152.09194950119|-152.09194950119|-152.09194950119|-152.09194950119|-152.09194950119|-152.09194950119|-152.09194950119|-152.09194950119|-152.09194950119|-152.09194950119|||-152.09194950119|-152.09194950119|-152.09194950119|-153.32339444591||-153.32339444591||-153.91488271767|-156.22825026873|-156.22825026873|-157.38430840274|-157.38430840274|-157.38430840274|-157.38430840274|-157.38430840274||-158.70478711416|-161.44976346017|130.51969811483|130.51969811483|130.51969811483|130.51969811483|130.51969811483|119.79966457203||||||||108.83296063559|103.06538350073|103.06538350073|101.05381840726|101.05381840726|101.05381840726|101.05381840726|101.05381840726|101.05381840726|101.05381840726|101.05381840726|101.05381840726|101.05381840726|101.05381840726|101.05381840726|101.05381840726
06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE|-137.01301952723|-137.01301952723|-137.01301952723|||-137.01301952723|-137.01301952723|-137.01301952723|-137.01301952723|-137.01301952723|-137.01301952723|-137.01301952723|-137.01301952723|-137.01301952723|-137.01301952723|-137.01301952723|-137.01301952723|-152.07002169692|-158.17012578453|-158.17012578453|-158.17012578453|-159.2532417093|-159.2532417093|127.218620323|121.29846702556||-121.00170330494|-121.33522589438|-121.70580654931|-122.61756283256|-123.24173648063|-123.71304053403|-123.86448793481|-123.86448793481|-123.86448793481|-123.86448793481|||-124.90498659423|-125.56109621581|||-126.73592125409|-126.73592125409|-128.47383625861|-128.47383625861|-128.47383625861|-128.47383625861|-128.47383625861|-128.47383625861|-128.47383625861|-128.47383625861|-128.47383625861|-128.47383625861|-128.47383625861|-129.41537362067|-129.96152624519|-130.38791464187|-130.38791464187|-130.38791464187|-130.38791464187|-130.38791464187|-130.38791464187|-131.8060674591|-131.8060674591|-133.45118606567|-133.47065628656|-133.47065628656|-133.47065628656|-133.47065628656|-133.47065628656|-133.47065628656|-133.47065628656|-133.47065628656|-133.47065628656|-133.47065628656|-133.47065628656|-133.47065628656|-133.47065628656|-133.47065628656|-133.47065628656|-133.47065628656|-133.47065628656|-133.47065628656|-133.47065628656|-133.47065628656|-133.47065628656|-133.47065628656|-133.47065628656|-133.47065628656|-133.47065628656|-133.47065628656|-137.63406254062|-141.03784726735|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554||115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554|115.44818113554||115.44818113554|111.05353459504|97.445708873016|97.445708873016|97.445708873016|97.445708873016|97.445708873016|97.445708873016|97.445708873016|97.445708873016|89.495232081129|74.605813423477|55.950903803863|-74.832329106819|-75.480365674243|-75.889390499648|-75.889390499648|-75.889390499648|-77.099322777386|-78.499247530429|-81.165830589366|-81.906478432629|-82.88454127485|-82.88454127485|-84.816156972056|-87.240174413395|-88.822416014884|-88.913795572093|-89.62860707415|-89.62860707415|-89.62860707415|-89.62860707415|-89.62860707415|-89.62860707415|-90.336309364376||-90.336309364376|-90.336309364376|-90.336309364376|-90.336309364376|-90.336309364376|-90.336309364376|-90.336309364376|-90.336309364376|-90.336309364376|-90.336309364376|-90.336309364376|-90.336309364376|-92.371986869599|||-92.371986869599|-102.45528032818|-102.45528032818|-102.45528032818|||-102.45528032818|-102.45528032818|-102.45528032818|-102.45528032818|-105.59293867677|-105.59293867677|-109.99215408529|-119.07804311126|-119.07804311126|-119.07804311126|-119.07804311126|||-128.64227012362|-131.43585569291|99.057101930584|99.057101930584|99.057101930584|99.057101930584||99.057101930584|-127.99123218446|-127.99123218446|-127.99123218446|-130.22181402906|-130.22181402906|-130.22181402906|-130.22181402906||-140.69090447673|-154.37878275192|-166.92086972436|-183.51405231574|-183.51405231574|-183.51405231574|-183.51405231574|-197.34894701749||||||||-212.1654966861|-227.85055187344|239.05494236284|216.72771373649|196.36412637388|177.96014041542|161.51126712824|139.51251903138|136.79168781264|124.65743090294||||||
06566|101399|/equities/erajaya-swasem|JKSE|388.97215562103|388.97215562103|388.18784644571|||388.18784644571|383.0976071619|-425.15228318155|-425.15228318155|-425.15228318155|-425.15228318155|-425.15228318155|-425.15228318155|-425.15228318155|-425.15228318155|-425.15228318155|-425.15228318155|400.03343389094|400.03343389094|400.03343389094|400.03343389094|-427.03865938373|-427.03865938373|-427.48739931526|-427.83950512918||-427.83950512918|-427.83950512918|-427.83950512918|-431.59945014353|-432.77716682615|-435.23538481255|-435.23538481255|-435.23538481255|-435.23538481255|-435.23538481255|||-435.23538481255|-435.23538481255|||-435.37315485957|-435.37315485957|-435.37315485957|-435.37315485957|-435.37315485957|-435.37315485957|-435.37315485957|-435.9626945294|-435.9626945294|-435.9626945294|-435.9626945294|-435.9626945294|-435.9626945294|-435.9626945294|-435.9626945294|-435.9626945294|-435.9626945294|-435.9626945294|-435.9626945294|-435.9626945294|-438.62521614378|-438.75475465539|-438.75475465539|-438.75475465539|-446.17194961711|-448.47575840162|-448.47575840162|-448.47575840162|-448.47575840162|-448.47575840162|-448.47575840162|-448.47575840162|-448.47575840162|-448.47575840162|-448.47575840162|-448.47575840162|-448.47575840162|-448.47575840162|-448.47575840162|-448.47575840162|-448.47575840162|-448.47575840162|-448.47575840162|-448.47575840162|-448.47575840162|-448.47575840162|-448.47575840162|-448.47575840162|-448.47575840162|-450.98241777978|-450.98241777978|-454.7082426831|-454.7082426831|-454.7082426831|-454.7082426831|-454.7082426831|-454.7082426831|-454.7082426831|-458.17066997914|-458.17066997914|-466.52296664349|-473.99131684382|-473.99131684382|-476.79868441368|-476.79868441368|-476.79868441368|-476.79868441368|-478.00061799317|-478.00061799317|-478.00061799317|-478.00061799317|-478.00061799317|-478.00061799317|-478.00061799317|-478.00061799317|-478.00061799317|-478.00061799317|-478.00061799317||-478.00061799317|-478.00061799317|-478.00061799317|-478.00061799317|-483.44513110352|-494.78207284433|-494.78207284433|-494.78207284433|-502.20230316037|-502.66922573374|-508.41025081527|-510.17396392461|-510.17396392461||-510.17396392461|-510.17396392461|-510.17396392461|-510.17396392461|-510.17396392461|-510.17396392461|-519.5266265829|-521.03287232457|-521.03287232457|-529.48096924952|-548.20107694391|479.24530128108|479.24530128108|479.24530128108|479.24530128108|479.24530128108|479.24530128108|479.24530128108|479.24530128108|479.24530128108|479.24530128108|479.24530128108|479.24530128108|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304||475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|475.89488554304|||475.89488554304|475.89488554304|475.89488554304|475.89488554304|||475.89488554304|475.89488554304|475.30232783091|475.30232783091|459.50258647879|448.18671630277|448.18671630277|448.18671630277|448.18671630277|448.18671630277|448.18671630277|||448.18671630277|430.90952629971|430.90952629971|415.75250160459|415.75250160459|395.28055733843||390.64506370936|374.16118189929|365.62353544366|364.80392827073|361.33769807859|359.04188675399|356.59492191851|356.59492191851||-424.90677878425|-424.90677878425|-424.90677878425|-424.90677878425|-424.90677878425|-424.90677878425|-424.90677878425|-435.0075319825||||||||357.88448448794|357.88448448794|357.88448448794|357.88448448794|357.88448448794|357.88448448794|357.88448448794|357.88448448794|357.88448448794|357.88448448794|357.88448448794|357.88448448794|357.88448448794|357.88448448794|357.88448448794|337.76053831993
06567|101229|/equities/eratex-djaja-t|JKSE|-306.48620757516|-306.48620757516|-306.48620757516|||-306.48620757516|-306.48620757516|-306.48620757516|-306.48620757516|-306.48620757516|-306.48620757516|-306.48620757516|-306.48620757516|-306.48620757516|-306.48620757516|-306.48620757516|-306.48620757516|-341.65134175018|234.99728144765|234.99728144765|234.99728144765|234.99728144765|234.99728144765|234.99728144765|218.2192016085||184.60389357762|184.60389357762|184.60389357762|184.60389357762|184.60389357762|184.60389357762|184.60389357762|184.60389357762|184.60389357762|184.60389357762|||184.60389357762|184.60389357762|||184.60389357762|184.60389357762|184.60389357762|184.60389357762|184.60389357762|184.60389357762|184.60389357762|168.89321508624|166.48973492797|166.48973492797|166.48973492797|166.48973492797|159.90567205483|159.90567205483|159.90567205483|149.59062908609|149.59062908609|149.59062908609|149.59062908609|149.59062908609|149.59062908609|149.59062908609|149.59062908609|147.43403231788|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|145.20130091654|137.86798067589|137.86798067589|137.86798067589|137.86798067589|137.86798067589|137.86798067589|137.86798067589|109.73824774801|109.73824774801|107.05391369329|107.05391369329|107.05391369329|107.05391369329|107.05391369329|107.05391369329|107.05391369329|107.05391369329|107.05391369329|107.05391369329|107.05391369329|107.05391369329|107.05391369329|107.05391369329|107.05391369329||103.39323743699|102.45674515369|102.45674515369|102.45674515369|102.45674515369|102.45674515369|102.45674515369|102.45674515369|102.45674515369|99.618605726327|97.020673029253|94.537867937349|94.537867937349||92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918||92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|92.298357085918|91.490887635004|91.490887635004|91.490887635004|90.169924735224|90.169924735224|90.169924735224|||90.169924735224|90.169924735224|90.169924735224|90.169924735224|||90.169924735224|90.169924735224|90.169924735224|90.169924735224|90.169924735224|90.169924735224|90.169924735224|84.577694150249|77.515171349777|77.515171349777|77.515171349777|||77.515171349777|77.515171349777|77.515171349777|77.515171349777|77.515171349777|77.515171349777||72.666444889195|72.666444889195|72.666444889195|72.666444889195|72.666444889195|72.666444889195|72.666444889195|72.666444889195||72.666444889195|72.666444889195|-92.107190825933|-92.107190825933|-92.107190825933|-92.107190825933|-92.107190825933|-95.396878695482||||||||-98.923701914241|-98.923701914241|-98.923701914241|-100.02633546027|-100.52377978089|-100.52377978089|-100.52377978089|-101.46854548461|-101.46854548461|-101.46854548461|-101.46854548461|-101.46854548461|-101.46854548461|-102.18727276068|-103.26363640076|-103.41189679106
06568|1158985|/equities/esta-multi-usaha-pt|JKSE|-289.4991178813|-297.887908757|-299.2768004222|||-299.2768004222|-299.2768004222|-299.2768004222|-303.12729824718|-303.12729824718|-303.12729824718|-316.0038384735|-316.0038384735|-316.0038384735|-334.50426497056|-364.33807218951|-395.93119132168|-459.15989729103|342.64015090683|342.64015090683|342.64015090683|342.64015090683|342.64015090683|342.64015090683|342.64015090683||342.64015090683|342.64015090683|342.64015090683|342.64015090683|342.64015090683|342.64015090683|267.82238989648|263.55850604503||||||||||||||263.55850604503|199.0450406358|199.0450406358|199.0450406358|199.0450406358|199.0450406358|191.93893403978|187.48366759661|187.48366759661|187.48366759661|187.48366759661|187.48366759661|187.48366759661|187.48366759661|187.48366759661|187.48366759661|187.48366759661|187.48366759661|187.48366759661|187.48366759661|187.48366759661|177.53740844068|168.36109276056|168.36109276056|168.36109276056|168.36109276056|168.36109276056|168.36109276056|168.36109276056|168.36109276056|168.36109276056|168.36109276056|168.36109276056|168.36109276056|168.36109276056|168.36109276056|168.36109276056|167.36387197169|167.36387197169|167.36387197169|167.36387197169|167.36387197169|||||||||117.84874663521|114.936724241|114.936724241||114.87413804556|80.36015338395|68.844614871056|64.93846096784|61.963099421649|61.963099421649|61.963099421649|61.963099421649|61.963099421649|61.963099421649|61.963099421649|61.963099421649|61.963099421649|61.963099421649|61.963099421649|61.963099421649|61.963099421649|61.963099421649|61.963099421649||57.63345607611|57.63345607611|-69.582152992457|-69.582152992457|-70.924614436063|-71.360682706737|-71.581869282218|-71.581869282218|-71.581869282218|-71.646792125553|-71.646792125553|-71.646792125553|-71.646792125553||-71.646792125553|-72.151292353297|-72.151292353297|-72.151292353297|-72.268869793297|-72.268869793297|-72.268869793297|-72.268869793297|-72.268869793297|-72.268869793297|-72.268869793297|-72.268869793297|-72.268869793297|-73.298744214775|-73.671289154043|-73.671289154043|-74.158849691007|-74.158849691007|-74.158849691007|-74.158849691007|-74.158849691007|-74.398721878897|-74.665246532108|-74.961385035675|-75.790427817417|-76.489364241574|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511||-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-77.02326862511|-78.803631805677|||-81.781813117419|67.909096536201|-70.989892737555|-71.377658597283|||-71.742330037425|-71.742330037425|-71.742330037425|-72.991477819361|-72.997211757846|-72.997211757846|-72.997211757846|-72.997211757846|-72.997211757846|-72.997211757846|-72.997211757846|||-72.997211757846|-72.997211757846|-73.374090202807|-73.374090202807|-73.374090202807|-74.415655780897||-79.23961753433|-81.044019482589|-81.493354980654|-82.492616645171|-83.793353882927|-83.793353882927|-84.608577815613|-84.608577815613||-84.608577815613|-84.608577815613|-84.608577815613|-84.608577815613|-84.608577815613|-84.608577815613|-84.608577815613|-84.608577815613||||||||71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426|71.36097384426
06569|1117906|/equities/estika-tata-tiara|JKSE|-370.32735899431|-370.32735899431|-370.32735899431|||-370.32735899431|-370.32735899431|-370.32735899431|-370.32735899431|-370.32735899431|-370.32735899431|-370.32735899431|-370.32735899431|-370.32735899431|-376.14150999368|-383.98951851071|-383.98951851071|-415.65502056746|-457.83891174162|-481.3765686018|-481.41840955756|-492.84698911379|-492.84698911379|-492.84698911379|-492.84698911379||-507.7188767931|-520.24319643677|-530.4924404853|-545.21382276145|-558.45980306828|-567.95533674253|-570.84089912046|-570.84089912046|-570.84089912046|-570.84089912046|||-570.84089912046|-570.84089912046|||-570.84089912046|-582.37877680051|-639.03197422279|-656.9244158031|-666.58268422567|-682.31409358408|-690.48653528898|-690.48653528898|-712.26281698776|-713.68490065498|-713.68490065498|-713.68490065498|-713.68490065498|-713.68490065498|-730.76100072775|-736.6788896975|-788.25432188612|523.95736349267|523.95736349267|523.95736349267|523.95736349267|523.95736349267|523.95736349267|523.95736349267|523.95736349267|523.95736349267|523.95736349267|523.95736349267|523.95736349267|491.61929276963|440.41032529959|408.72676686778|408.72676686778|408.72676686778|408.72676686778|408.72676686778|408.72676686778|408.72676686778|408.72676686778|408.72676686778|408.72676686778|408.72676686778|408.72676686778|408.72676686778|408.72676686778|400.80751874198|-595.52603739098|-595.52603739098|-595.52603739098|-651.36226376776|513.4038046521|513.4038046521|513.4038046521||||||513.4038046521||473.782005169|417.86889463223|327.63210514692|295.14678349657|286.76146110688|286.76146110688|283.73495678542|279.81661865047|277.79602945941|277.79602945941|277.79602945941|277.79602945941|277.79602945941|277.79602945941|277.79602945941|277.79602945941|268.88447717713|268.20497464125||262.89441626806|259.22558366823|259.22558366823|259.22558366823|259.22558366823|259.22558366823|259.22558366823|259.22558366823|259.22558366823|259.22558366823|259.22558366823|259.22558366823|259.22558366823||259.22558366823|259.22558366823|259.22558366823|259.22558366823|259.22558366823|252.12376783388|252.12376783388|252.12376783388|252.12376783388|252.12376783388|245.58853679618|245.58853679618|-291.61419831387|-291.61419831387|-291.61419831387|-291.61419831387|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128||-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|||-292.50182477128|-292.50182477128|-292.50182477128|-292.50182477128|||-292.50182477128|-292.50182477128|-292.50182477128|-294.85661028556|-294.85661028556|-294.85661028556|228.45229607926|228.45229607926|228.45229607926||228.45229607926|||220.84951451202|220.84951451202|220.84951451202|216.61057168002|215.62336318721|215.62336318721||215.62336318721|215.62336318721|215.62336318721|215.62336318721|215.62336318721|210.91484798579|205.68316442866|201.64588201069||201.64588201069|186.60653556743|172.45170618603|162.27967354004|157.86630393337|154.87198016466|154.87198016466|146.19108907184||||||||146.15676563538|144.78529515042|127.87255016714|124.61186579854|124.61186579854|124.61186579854|120.67985088727|119.8109454303|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524|112.38393167524
06570|101400|/equities/eterindo-wahan|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06572|101230|/equities/ever-shine-tex|JKSE|-267.64631387398|-267.64631387398|-267.64631387398|||-267.64631387398|-267.64631387398|-267.64631387398|-267.64631387398|-267.64631387398|-267.64631387398|-267.64631387398|-267.64631387398|-267.64631387398|-267.64631387398|-267.64631387398|-267.64631387398|-294.2736820822|185.99255593339|185.99255593339|185.99255593339|185.99255593339|185.99255593339|185.99255593339|173.99172881488||107.49080979431|92.050930948711|-130.22094520067|-130.22094520067|-130.22094520067|-130.22094520067|-130.22094520067|-130.22094520067|-130.22094520067|-130.22094520067|||-131.18993911186|-135.9888212354|||-139.59869026155|-141.57245711303|-141.57245711303|-145.44508308867|-145.44508308867|-145.44508308867|-145.44508308867|-145.44508308867|-154.16120343185|-158.56800381317|-162.02000423685|-166.57778248539|-167.69753609488|-172.44170677209|-174.92552369286|-174.92552369286|-174.92552369286|-198.63947076984|-239.09941196649|204.55620892612|174.11800991792|169.13112213102|146.86791347891|135.40879275434|131.39865861594|-146.98882360495|-146.98882360495|-146.98882360495|-146.98882360495|-146.98882360495|-146.98882360495|-146.98882360495|-146.98882360495|-146.98882360495|-149.28867111722|-149.28867111722|-150.08313080327|-150.08313080327|-150.08313080327|-150.08313080327|-150.08313080327|-150.08313080327|-150.81458978141|-151.96226151716|-151.96226151716|-151.96226151716|-151.96226151716|129.14535615165|129.14535615165|122.08543842654|122.08543842654|122.08543842654||122.08543842654|108.42826491838|90.586961020421|-107.27791339671|-107.27791339671|-107.27791339671|-107.27791339671|-111.42952271198|-111.42952271198|-132.14391412443|118.72898430619|107.36553811799|96.961709019992|87.513010022213|79.014455580236|71.460506200263|62.845006889181|60.641983813803|60.641983813803|58.491093126448|50.87899236272|50.063393328335|50.063393328335|50.063393328335|50.063393328335||-54.127048729866|-54.127048729866|-54.127048729866|-54.127048729866|51.746160864381|51.746160864381|51.746160864381|49.884623182645|46.982914647384|43.275203268375|-46.697279915587|-46.697279915587|-46.697279915587||-47.407551212699|-47.407551212699|-47.407551212699|-47.407551212699|-47.407551212699|46.225245416421|46.225245416421|41.02805046269|38.475611625211|35.306235139124|-35.016993655403|-35.016993655403|-35.629992950447|34.077785610614|33.975317345127|33.361463716807|-34.931706981325|-35.03522997925|-35.086735225309|-35.086735225309|-35.086735225309|-35.207483583677|-35.341648426307|-36.087636680853|-36.087636680853|-36.087636680853|-36.087636680853|-36.430707423169|-36.589674914633|-36.766305460703|-37.462561623003|-37.847290692226|-38.052545213584|-38.280605792872|-38.482229373916||-38.482229373916|||-39.249602253063|-39.249602253063|-39.249602253063|-39.249602253063|-39.249602253063|-39.249602253063|-39.249602253063|-39.249602253063|-39.249602253063|-39.249602253063|||-39.249602253063|-39.249602253063|-39.61066917007|-39.65520867427|||-39.65520867427|-39.65520867427|-39.65520867427|38.0497681397|38.0497681397|37.944186821889|37.326874246543|37.029860273937|36.621087689501|36.621087689501|36.621087689501|||36.621087689501|36.621087689501|36.621087689501|36.621087689501|36.621087689501|36.621087689501||36.621087689501|36.621087689501|36.621087689501|36.621087689501|36.621087689501|36.621087689501|36.130972456174|36.130972456174|||-36.687808382029|-36.98645375781|-37.0960597309|-37.217844145444|-37.353160161605|-37.463970874367|-37.463970874367||||||||-37.463970874367|-37.463970874367|-37.463970874367|-37.626634304852|-38.307371449836|36.850969206608|36.850969206608|36.850969206608|36.850969206608|36.850969206608|36.850969206608|36.850969206608|36.850969206608|36.723299118453|36.581443464948|36.423826072164
06573|101403|/equities/exploitasi-ene|JKSE|64.905356736342|55.894840818158|-65.960200310397|||-65.960200310397|-65.960200310397|-65.960200310397|-65.960200310397|-65.960200310397|-65.960200310397|-66.470345363638|-66.470345363638|-66.470345363638|-66.470345363638|-66.470345363638|-66.470345363638|-69.522605959598|-74.191784399553|-76.935315999503|-79.594795555004|-82.691105623461|-82.691105623461|-83.108038448511|-83.108038448511||-83.108038448511|-83.108038448511|-83.108038448511|-83.117336692059|-83.117336692059|-83.117336692059|72.536292564378|64.92921396042|57.326980914868|57.326980914868|||57.326980914868|57.326980914868|||57.326980914868|57.014145579741|57.014145579741|57.014145579741|57.014145579741|56.358155718957|56.358155718957|56.358155718957|56.358155718957|56.358155718957|56.358155718957|56.358155718957|56.358155718957|56.358155718957|56.358155718957|56.358155718957|56.358155718957|56.358155718957|50.195253974021|50.195253974021|-59.1162496927|-59.1162496927|-59.1162496927|-63.795832991889|-67.106481102099|-68.835161854444|-68.835161854444|-70.932298585733|-70.932298585733|-75.606719596341|-75.606719596341|-75.606719596341|-77.860147649804|-77.860147649804|-78.066830722005|-84.750008721239|-84.750008721239|-84.750008721239|-84.750008721239|-86.833343023598|-88.380201101337|-88.380201101337|-88.380201101337|-88.380201101337|-88.380201101337|-88.380201101337|-88.380201101337|-88.380201101337|-88.380201101337|-100.42244566815|-104.19160629795|-107.6017847755|93.023717970674|93.023717970674|93.023717970674|93.023717970674|93.023717970674|91.045617401865|-107.0239291335|-107.0239291335|-107.0239291335|-107.0239291335|-107.0239291335|-107.0239291335|-107.0239291335|-107.0239291335|-107.0239291335|-107.0239291335|-107.0239291335|-109.74881014833|-110.88756683148|-111.30066887646|-111.30066887646|-111.30066887646|-111.30066887646|-111.30066887646|-111.30066887646|-111.30066887646||-111.30066887646|-111.30066887646|-111.30066887646|-111.30066887646|100.12880385622|100.12880385622|87.143115395804|-103.66033553388|-103.66033553388|-103.66033553388|-111.56703948208|-123.40782164676|115.10242039249||105.00268932499|95.391877027763|88.102085586404|80.002317318226|72.891463686918|66.768292985464|60.631436650516|55.479374056129|50.310415617921|46.122684019912|41.914093355458|37.682325950509|34.424806611677|31.138674012974|-31.62884400531|-31.62884400531|-31.62884400531|-31.62884400531|-31.62884400531|-31.62884400531|-32.6431600059|-32.659066673222|29.355430221152|29.355430221152|29.355430221152|29.355430221152|29.355430221152|29.355430221152|29.355430221152|29.355430221152|29.355430221152|29.355430221152|29.355430221152|29.117144690169|-33.731920135594||-33.731920135594|-34.535466817327|-34.884418255337|-34.884418255337|-34.884418255337|-34.884418255337|-35.704909172597|-36.227676858441|-36.921723246786|-36.921723246786|-36.921723246786|-36.921723246786|-36.921723246786|||-36.921723246786|-36.921723246786|-36.921723246786|-36.921723246786|||-36.921723246786|-36.921723246786|-36.921723246786|-36.921723246786|-36.921723246786|-36.921723246786|33.933391119395|33.933391119395|33.933391119395|33.933391119395|33.933391119395|||33.933391119395|33.933391119395|33.933391119395|33.933391119395|33.933391119395|33.933391119395||33.933391119395|33.588328010144|33.588328010144|33.588328010144|-37.627681740369|-37.627681740369|-37.627681740369|-37.627681740369||-38.864090822633|-40.126767580703|-40.877539952986|-40.877539952986|-40.877539952986|-40.877539952986|-40.877539952986|-40.877539952986||||||||-40.877539952986|-40.877539952986|-40.877539952986|-43.141711058873|-44.044185265944|-44.044185265944|-44.044185265944|-44.549094739938|35.581364518595|35.581364518595|31.97929390955|-37.006818219529|-37.006818219529|-37.006818219529|-37.006818219529|-37.006818219529
06574|101404|/equities/express-transi|JKSE|-23.26029834384|-23.26029834384|-23.26029834384|||-23.26029834384|-23.26029834384|-23.26029834384|-23.26029834384|-23.26029834384|-23.455887048711|-24.247708680194|-24.247708680194|-24.247708680194|-24.247708680194|-24.247708680194|-24.247708680194|-25.608565200215|-28.282179259525|-28.282179259525|-29.091310288361|-30.879233653735|-33.310259615261|-35.678066239179|34.024370845357||30.804856494841|27.560951660934|24.728328752996|24.728328752996|24.728328752996|22.475920836663|19.695467596292|-22.03934427968|-22.03934427968|-22.03934427968|||-22.03934427968|-22.03934427968|||-22.085610221827|-22.085610221827|-22.284264292075|-22.284264292075|-22.284264292075|-22.284264292075|-22.284264292075|-24.426960324528|21.970044083858|21.411160093176|19.234622325751|18.705135917501|17.561262130557|16.401402367285|-17.640243991006|-17.640243991006|-17.666657508011|-17.666657508011|-17.666657508011|-17.666657508011|-18.07406389779|-18.137848775322|16.631240994356|16.631240994356|16.631240994356|16.631240994356|16.631240994356|16.631240994356|16.631240994356|16.631240994356|16.256934438174|15.06326048686|13.848067207622|-15.409515001339|-15.409515001339|-15.409515001339|-15.409515001339|-15.899461112599|-17.051274165083|-17.051274165083|-17.051274165083|-17.051274165083|-17.051274165083|-17.051274165083|-17.051274165083|-17.051274165083|-17.051274165083|-17.051274165083|-18.556971294537|-19.063301438374|-20.070334931527|-21.078149923918|-21.290326548999|-21.290326548999|-21.290326548999|-21.290326548999|-21.290326548999|-21.878140609999|-22.975711788888|-24.750790876542|-26.500878751713|-27.581331792239|-27.581331792239|-29.201479769154|-31.446088632393|32.393234852896|29.325816503218|27.250907225798|25.167674695331|23.075194105923|20.97243789547|18.8582643283|17.731404809223|16.590449788025|15.433833097806|15.184956238417|15.184956238417|15.184956238417||13.483284709352|-15.786068260059|-15.786068260059|-16.651186955621|15.99853462269|15.99853462269|14.887260691877|13.763622990975|12.62624776775|11.473608630833|10.304009589815|9.1155662109052|7.9061846787836||6.6735385319817|6.0712980472054|6.0712980472054|6.0712980472054|6.0712980472054|6.0712980472054|6.0712980472054|6.0712980472054|6.0712980472054|6.0712980472054|6.0712980472054|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912||-7.7840614574912|-7.7840614574912|-7.7840614574912|-7.7840614574912|-8.2850250310446|-8.2850250310446|-8.2850250310446|-8.2850250310446|-8.2850250310446|-8.2850250310446|-8.2850250310446|-8.2850250310446|-8.2850250310446|||-8.2850250310446|-8.2850250310446|-8.2850250310446|-8.2850250310446|||-8.2850250310446|-8.2850250310446|-8.2850250310446|-8.2850250310446|-8.2850250310446|-8.4278055900495|-8.5864506556106|-8.625247722976|-8.625247722976|-8.8058308033067|-9.0064786703408|||-9.0486675862013|-9.0486675862013|-9.0486675862013|-9.0941308206677|-9.0941308206677|-9.0941308206677||-9.0941308206677|-9.0941308206677|-9.0941308206677|-9.0941308206677|-9.0941308206677|-9.0941308206677|-9.0941308206677|-9.0941308206677||-9.0941308206677|-9.0941308206677|-9.0941308206677|-9.0941308206677|-9.0941308206677|-9.0941308206677|-9.0941308206677|-9.8268120229641||||||||-10.576559702283|-10.576559702283|-10.576559702283|-10.973955224759|9.2667219447425|9.2667219447425|8.6934838823981|8.6934838823981|8.3260932026646|7.1401035585162|-8.4794780179185|-8.4794780179185|-8.4794780179185|-8.4794780179185|-8.4794780179185|-8.4794780179185
06575|101405|/equities/fajar-surya-wi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE|-172.41431685517|-172.41431685517|-172.41431685517|||-172.41431685517|-172.41431685517|-173.18265465483|-173.18265465483|-173.18265465483|-173.18265465483|-173.18265465483|-173.18265465483|-173.18265465483|-177.25850517203|-180.73167241336|-195.75977139895|143.80700537021|143.80700537021|143.80700537021|143.80700537021|143.80700537021|143.80700537021|143.80700537021|143.80700537021||143.80700537021|125.89667263356|112.16296959285|-164.73440939879|-164.73440939879|-164.73440939879|-164.73440939879|-164.73440939879|-164.73440939879|-164.73440939879|||-164.73440939879|-164.73440939879|||-164.73440939879|-164.73440939879|-168.26045488754|-168.84494987505|-171.16105541672|-175.34561712969|-183.55068569966|-200.27853966628|-218.25393296254|-232.2265921806|-238.52954686733|-240.0415522864|-240.0415522864|-240.0415522864|-240.0415522864|-240.0415522864|-240.0415522864|-240.0415522864|175.47066262938|175.47066262938|175.47066262938|175.47066262938|175.47066262938|175.47066262938|175.47066262938|175.47066262938|175.47066262938|175.47066262938|175.47066262938|175.47066262938|175.47066262938|175.47066262938|167.40008591136|167.40008591136|167.40008591136|152.33342879041|150.14620838322|150.14620838322|136.67092310321|136.67092310321|136.67092310321|136.67092310321|136.67092310321|-196.87415612164|-196.87415612164|-196.87415612164|-196.87415612164|-196.87415612164|-196.87415612164|-196.87415612164|-196.87415612164|-207.74906235738|-220.27673595264|-223.19637328071|-225.4959703119|-233.43996701323|-243.74220903525|-243.74220903525|-243.74220903525|-243.74220903525|-243.74220903525|-246.15801003917|-261.55927165329|-261.55927165329|-277.39919072588|-295.33243413987|-326.92492682208|-356.80547424675|304.66058417028|274.73398241142|243.59331379047|-264.20578544387|247.79421455613|224.88246061792|203.86940068658||||||||182.74377854065|161.65975393405||145.84417103783|140.71574559759|126.90638399733|114.00709333036|102.00788147818|90.897646086867|80.66405120763||71.2933902307|62.770433589667|49.578259544074|46.198066160082|45.942295733425|43.894734804731|43.894734804731|43.894734804731|43.894734804731|43.894734804731|43.894734804731|43.894734804731|40.221884053683|40.221884053683|40.221884053683|40.221884053683|40.221884053683|40.221884053683|40.221884053683|40.221884053683|40.221884053683|40.221884053683|40.221884053683|40.221884053683|40.221884053683|39.579871170759|-56.869643789648|-56.869643789648|-56.869643789648|-56.869643789648|-56.869643789648|-56.869643789648|-56.869643789648|-56.869643789648|-56.869643789648||-59.684745419319|-59.684745419319|-62.316383799243|-65.629315332492|-67.25479481388|-68.236922441518|-68.236922441518|-68.236922441518|-68.236922441518|-68.707691601687|-69.952990668541|-70.44776740949|-72.997519343878|||-80.608354826531|-81.453727585034|-83.807071092635|-83.807071092635|||-85.730078991817|-90.376130150612|67.623869849388|67.623869849388|67.623869849388|61.359855388209|56.67761709801|51.752907886678|46.398651711948|46.398651711948|41.665168568831|||36.850187298701|-42.458112308441|-42.458112308441|-42.458112308441|-42.458112308441|-42.458112308441||-42.458112308441|-42.458112308441|-42.458112308441|-42.458112308441|-42.458112308441|-42.458112308441|-42.458112308441|-43.175680342712||-44.639644825235|-47.116845463253|-47.116845463253|-47.307829875618|-47.307829875618|-47.307829875618|-47.307829875618|-47.307829875618||||||||-47.73092208402|-50.7010245378|-54.266696960246|-54.266696960246|-56.296329955829|-60.384811062033|-61.538678957814|-62.931865508682|-63.368739454091|-66.060172165545|-66.060172165545|-69.566857961717|-71.433635058248|-71.433635058248|-71.433635058248|-71.433635058248
06577|1168850|/equities/fap-agri-tbk-pt|JKSE|-6259.2304300318|-6259.2304300318|-6259.2304300318|||-6259.2304300318|-6267.2004778131|-6268.3030590286|-6268.3030590286|-6289.7811766984|-6329.793364881|-6329.793364881|-6329.793364881|-6329.793364881|-6363.6592943122|-6367.954771458|-6378.8697079412|-6378.8697079412|-6378.8697079412|-6378.8697079412|-6378.8697079412|-6378.8697079412|-6380.89804594|-6380.89804594|-6380.89804594||-6380.89804594|-6394.0533843778|-6422.6312823926|-6422.6312823926|6260.6576247636|6260.6576247636|6260.6576247636|6260.6576247636|6260.6576247636|6260.6576247636|||6229.8973608484|6198.4970676094|||6166.817367419|6166.817367419|6147.0407789034|6147.0407789034|6147.0407789034|6147.0407789034|6147.0407789034|6147.0407789034|6147.0407789034|6147.0407789034|6147.0407789034|6147.0407789034|6147.0407789034|6107.1491097573|6107.1491097573|6089.8878997303|6050.0691354325|6050.0691354325|6050.0691354325|5987.5768171472|5965.6559673275|5965.6559673275|5965.6559673275|5965.6559673275|5965.6559673275|-6160.4712379597|-6160.4712379597|-6160.4712379597|-6160.4712379597|-6160.4712379597|-6160.4712379597|-6325.523597733|6078.9540577091|6078.9540577091|6078.9540577091|6078.9540577091|6078.9540577091|6078.9540577091|6078.9540577091|6078.9540577091|6078.9540577091|6078.9540577091|6078.9540577091|6037.892652016|6037.892652016|6037.892652016|6037.892652016|6037.892652016|6037.892652016|6037.892652016|6037.892652016|6037.892652016|6037.892652016|6037.892652016|5975.4362800178|5952.6217832892|5952.6217832892|5952.6217832892|5951.7102651429|5951.7102651429|5951.7102651429|5938.0114057144|5933.9015619049|5929.3350687832|5924.2611875369|5868.6235417076|5857.8092629979|5857.8092629979|5857.8092629979|5857.8092629979|5857.8092629979|5846.0346543181|5846.0346543181|5846.0346543181|5842.8162825757|5826.740313973|5818.6003488589|5773.7349985912||5773.7349985912|5715.2611095458|5704.1740733818|5704.1740733818|5704.1740733818|5704.1740733818|5667.1378593131|5646.8198436812|5638.1331596458|5620.3804440072|5620.3804440072|5604.5893822302|5591.1376985325||5591.1376985325|5591.1376985325|5567.9307761472|5519.923084608|5501.5250767894|5501.5250767894|5501.5250767894|5501.5250767894|5501.5250767894|5501.5250767894|5501.5250767894|5501.5250767894|5501.5250767894|5501.4198478881|5501.4198478881|5489.8238715103|5489.8238715103|5489.8238715103|5489.8238715103|5489.8238715103|5456.7487461225|5428.3319401362|5403.650543378|5403.650543378|5383.4542877614|5383.4542877614|5383.4542877614|5383.4542877614|5383.4542877614|5383.4542877614|5383.4542877614|5367.5124000773|5367.5124000773|5367.5124000773|5367.5124000773||5367.5124000773|5367.5124000773|5367.5124000773|5367.5124000773|5367.5124000773|5367.5124000773|5359.7360000859|5344.1511112065|5317.0075446994|5317.0075446994|5302.2306052216|5295.5340058017|5291.3905908571|||5291.3905908571|5291.3905908571|5291.3905908571|5291.3905908571|||5291.3905908571|5291.3905908571|5291.3905908571|5291.3905908571|5291.3905908571|5291.3905908571|5291.3905908571|5279.3228787301|5271.4698652557|5265.5492163651|5265.5492163651|||5250.6102404056|5227.066933784|5223.1542301564|5223.1542301564|5223.1542301564|5218.7824779516||5207.6234265453|5207.6234265453|5207.6234265453|5198.7482517171|5194.4425019078|5189.6583354531|5186.7695499422|5186.7695499422||5168.6328332691|5158.2031480767|5152.1701645297|5135.0248019427|5135.0248019427|5135.0248019427|5135.0248019427|5135.0248019427||||||||5135.0248019427|5135.0248019427|5135.0248019427|5135.0248019427|5135.0248019427|5135.0248019427|-5255.732603891|-5255.732603891|-5255.732603891|-5255.732603891|-5255.732603891|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249|5348.8505669249
06578|101231|/equities/fast-food-indo|JKSE|-577.82709402614|-577.82709402614|-577.82709402614|||-577.82709402614|-577.82709402614|-577.82709402614|-577.82709402614|-577.82709402614|-586.69677114016|-618.50448716071|-618.50448716071|-618.50448716071|-643.94943017857|-652.53016071428|-652.53016071428|518.0382715297|518.0382715297|518.0382715297|518.0382715297|518.0382715297|518.0382715297|518.0382715297|518.0382715297||518.0382715297|518.0382715297|518.0382715297|518.0382715297|518.0382715297|518.0382715297|518.0382715297|518.0382715297|518.0382715297|518.0382715297|||518.0382715297|518.0382715297|||518.0382715297|518.0382715297|518.0382715297|518.0382715297|518.0382715297|518.0382715297|518.0382715297|518.0382715297|518.0382715297|518.0382715297|518.0382715297|518.0382715297|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|463.19044400669|441.04493778521|-569.67291631456|-569.67291631456|-615.63657368284|-665.59619298093|-729.82910331215|-775.36567034683|716.15349339897|716.15349339897|||||||||637.3927704433||452.65863382589|332.84292647321|303.49689559976|303.49689559976|303.49689559976|303.49689559976|303.49689559976|303.49689559976|303.49689559976|303.49689559976|303.49689559976|303.49689559976|303.49689559976|303.49689559976|303.49689559976||303.49689559976|303.49689559976|303.49689559976|303.49689559976|303.49689559976|303.49689559976|303.49689559976|303.49689559976|292.09458298829|292.09458298829|292.09458298829|292.09458298829|292.09458298829||292.09458298829|292.09458298829|292.09458298829|292.09458298829|292.09458298829|292.09458298829|292.09458298829|292.09458298829|292.09458298829|292.09458298829|292.09458298829|292.09458298829|292.09458298829|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|284.48009303944|-346.50444736431|-346.50444736431|-346.50444736431|-346.50444736431|-346.50444736431||-346.50444736431|-346.50444736431|-346.50444736431|-346.50444736431|-368.78271929368|-378.99898914177|-378.99898914177|-378.99898914177|-378.99898914177|-378.99898914177|-378.99898914177|-378.99898914177|-378.99898914177|||-378.99898914177|-378.99898914177|-378.99898914177|-378.99898914177|||275.38654299379|275.38654299379|275.38654299379|275.38654299379|223.42949221532|150.58832468369|-198.28421782702|-198.28421782702|-198.28421782702|-198.28421782702|-202.56141150316|||-202.56141150316|-202.56141150316|-202.56141150316|-202.56141150316|-202.56141150316|-202.56141150316||-202.56141150316|-202.56141150316|-202.56141150316|-202.56141150316|-202.56141150316|-204.95712389239|-210.17458210266|-214.92541000328||-214.92541000328|-215.02823333698|-221.03137037443|-243.75708028414|-243.75708028414|-243.75708028414|-243.75708028414|-244.95231142682||||||||-257.11367936314|-258.47212532666|-258.47212532666|-258.47212532666|-273.80236147407|-284.89151274897|-289.69322561601|226.92633904219|226.92633904219|226.92633904219|226.92633904219|226.92633904219|226.92633904219|226.92633904219|-287.37170760581|-287.37170760581
06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-83.034982683675|-87.234546523055|-87.234546523055|-89.538385025617|-95.931538917352|-103.36837657484|-116.79819619426|106.33533756193|105.09481951326|95.10535501473|85.228172238589|76.253524709544|68.170583010604|59.967314456227|-67.450185931102|-67.450185931102|-67.450185931102|-69.277984367891|-72.531093742101|-76.201215269001|-81.445794743335|-88.217549714816|-93.123380147564|-93.123380147564|-93.123380147564|-93.123380147564|||-95.803755719515||||||||-96.226395243906||-96.695994715451|-97.717771906056|||-99.130857673396|-99.70095297044||-100.18931390953|||||-100.18931390953|-100.18931390953||||||-100.18931390953|-100.18931390953||-102.65479323281|||-103.39421470313|-104.21579411458|||||-105.12866012732|-106.80962236369||-110.56624707076||-112.40694118973||-113.39660132193|-116.10733480214|||-117.23037200238|||-117.99365158077|||||-117.99365158077|-117.99365158077||||||||||-118.99294620085||||||-121.76994022317||-121.92812105345||-121.92812105345|-121.92812105345|-121.92812105345||
06580|101406|/equities/first-media-tb|JKSE|-174.67185648741|-174.67185648741|-174.67185648741|||-174.67185648741|-174.67185648741|-174.67185648741|-174.67185648741|-174.67185648741|-175.62709188541|-175.62709188541|-175.62709188541|-175.62709188541|-175.62709188541|-178.16924924124|-178.16924924124|-196.18805471249|-206.54228301388|-210.2136477932|-213.81021645158|-213.81021645158|-213.81021645158|-217.35129482255|-217.35129482255||-217.35129482255|-217.35129482255|-217.35129482255|-217.35129482255|-217.35129482255|-217.35129482255|-217.35129482255|-217.35129482255|-217.35129482255|-217.35129482255|||-217.35129482255|-217.35129482255|||-217.35129482255|-217.35129482255|-217.35129482255|-223.05699424728|174.77288721907|174.77288721907|174.77288721907|174.77288721907|174.77288721907|174.77288721907|174.77288721907|174.77288721907|174.77288721907|174.77288721907|167.63654135452|158.11959256687|158.11959256687|158.11959256687|158.11959256687|158.11959256687|158.11959256687|158.11959256687|158.11959256687|158.11959256687|158.11959256687|158.11959256687|158.11959256687|158.11959256687|158.11959256687|132.35510285208|-217.97675224496|-217.97675224496|-217.97675224496|-217.97675224496|-226.08528027218|-230.59475585798|-253.77195095331|-268.91327883701|-289.23697648556|-289.97774874761|-289.97774874761|-298.45401079952|-298.45401079952|-304.83778977724|-307.16992802506|-307.16992802506|-307.16992802506|-307.16992802506|-312.07769780563|244.73114189053|244.73114189053|244.73114189053|244.73114189053|||||||||||||||||||||175.81237987836|168.70500163691|168.70500163691|168.70500163691|168.70500163691||168.70500163691|168.70500163691|168.70500163691|168.70500163691|168.70500163691|168.70500163691|168.70500163691|168.70500163691||144.89444626324|143.38271807026|142.75857563363|96.95397292625||76.5044143625|69.702805064439|69.702805064439|69.702805064439|69.702805064439|69.702805064439|58.669783404932|56.299759338813|46.874144885348|-64.267362892939|-64.267362892939|-64.267362892939|-64.267362892939|-64.267362892939|-64.267362892939|-64.267362892939|-64.267362892939|-64.267362892939|-64.267362892939|-64.267362892939|-65.268349250542|-65.268349250542|-65.853721389491|-66.562021728642|-66.562021728642|-66.562021728642|-66.562021728642|-66.562021728642|-66.562021728642|-66.791135254046|-68.022274822692|-68.022274822692|-68.022274822692|-68.022274822692|-68.022274822692||-68.022274822692|-69.469194247436|-70.243549163818|-71.881721293131|-74.090801436812|-75.989779374235|-77.98864374915|-79.098493054612|-80.331658949568|-80.65659663864|-80.65659663864|-80.65659663864|-82.673996265155|||-83.026662516839|-85.02962501871|-86.366250020789|-89.018055578655|||-91.075617309616|-95.361797010685|-99.150366679858|-99.150366679858|-101.33995886402|-101.33995886402|-107.82217651558|-109.69404508096|-109.69404508096|-120.49338342329|-134.32598158144|||99.242075934502|99.242075934502|99.242075934502|99.242075934502|99.242075934502|95.958496592265||95.958496592265|95.958496592265|95.958496592265|95.958496592265|95.958496592265|95.958496592265|95.958496592265|95.958496592265||95.958496592265|95.958496592265|95.958496592265|95.958496592265|95.958496592265|95.958496592265|93.287218435851|-93.791979515722||||||||-94.824421684135|-95.58269076015||-97.2029897335|-98.225544148334|-102.91727127593|99.203031915638|98.281146572931|95.645718414367|94.605825202923|94.605825202923|91.117583558803|88.63064839867|86.256275998522|85.062528887247|84.963731625001
06581|101604|/equities/tiga-pilar-sej|JKSE|130.87535028505|130.87535028505|130.87535028505|||130.87535028505|130.87535028505|130.87535028505|130.87535028505|130.87535028505|130.87535028505|130.87535028505|130.87535028505|130.87535028505|130.87535028505|130.87535028505|130.87535028505|130.87535028505|130.87535028505|130.87535028505|130.87535028505|130.87535028505|130.87535028505|130.87535028505|130.87535028505||130.87535028505|-150.24961079439|-150.73350965559|-150.73350965559|-150.73350965559|-150.73350965559|-150.73350965559|-150.73350965559|-150.73350965559|-151.14834406177|||-151.27593784641|-152.50587012466|||-152.50587012466|-152.50587012466|-152.50587012466|-152.50587012466|-152.50587012466|-152.50587012466|-152.50587012466|-152.50587012466|-152.50587012466|-152.50587012466|-152.50587012466|-152.50587012466|-152.50587012466|-152.50587012466|-152.50587012466|-152.50587012466|-152.50587012466|-152.50587012466|-152.50587012466|-152.50587012466|-152.50587012466|-152.50587012466|-152.50587012466|-152.50587012466|-153.72874458296|-154.69860509217|-155.8873389913|-156.09704332367|-157.49671480408|-157.68673377157|-157.68673377157|-157.68673377157|-157.68673377157|-157.68673377157|-157.68673377157|-157.68673377157|-157.68673377157|-157.68673377157|-157.68673377157|-157.68673377157|-157.68673377157|-157.68673377157|-157.68673377157|-157.68673377157|-157.68673377157|-157.68673377157|-157.68673377157|-157.68673377157|-157.68673377157|-157.68673377157|-157.68673377157|-162.04081530175|133.06015611776|133.06015611776|133.06015611776|133.06015611776|133.06015611776|133.06015611776|133.06015611776|133.06015611776|133.06015611776|133.06015611776|133.06015611776|133.06015611776|133.06015611776|133.06015611776|133.06015611776|133.06015611776|133.06015611776|133.06015611776|118.51128457528|-131.85076474586|-131.85076474586|-131.85076474586|-131.85076474586|-131.85076474586|-131.85076474586|-131.85076474586||-131.85076474586|-131.85076474586|-131.85076474586|-131.85076474586|-136.88973860651|-137.70796420594|-137.70796420594|-137.70796420594|-137.70796420594|-137.70796420594|-137.70796420594|-137.70796420594|-137.70796420594||-139.61996022882|-141.82028837649|-141.82028837649|-141.82028837649|-141.82028837649|-141.82028837649|-141.82028837649|-141.82028837649|-141.82028837649|-144.85587597388|-146.33986219319|-147.21095799244|-151.06773110271|-154.57525678079|-155.22567673345|135.8702036311|135.8702036311|135.8702036311|135.8702036311|135.8702036311|135.8702036311|135.8702036311|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887||135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|135.39077727887|134.32308586541|130.41453985046|||124.23837761162|123.29348307335|123.29348307335|123.29348307335|||123.29348307335|123.29348307335|123.29348307335|123.29348307335|123.29348307335|123.29348307335|123.29348307335|123.29348307335|123.29348307335|123.29348307335|123.29348307335|||123.29348307335|123.29348307335|123.29348307335|121.93720341484|117.09689268315|115.71876964795||114.46529960883|98.572555120925|97.80283902325|93.925471066845|93.925471066845|93.925471066845|93.925471066845|93.925471066845||93.925471066845|93.925471066845|93.925471066845|93.925471066845|93.925471066845|93.925471066845|93.925471066845|93.925471066845||||||||93.925471066845|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583|-106.69100500583
06582|101232|/equities/fks-multi-agro|JKSE|-1122.5015663108|-1160.2488472973|-1160.2488472973|||-1186.6653858858|-1203.7115316047|-1203.7115316047|-1203.7115316047|-1203.7115316047|-1255.7905906719|-1261.0994946567|-1261.0994946567|-1264.2772162852|-1308.5455641772|-1308.5455641772|-1308.5455641772|-1426.7172935302|1096.3986575552|1096.3986575552|1096.3986575552|1096.3986575552|1096.3986575552|1096.3986575552|994.66310083023||-1209.8770480653|-1209.8770480653|-1209.8770480653|-1209.8770480653|-1209.8770480653|-1209.8770480653|-1209.8770480653|-1209.8770480653|-1209.8770480653|-1209.8770480653|||-1237.3633867392|-1270.510353999|||-1270.510353999|-1297.2337266656|-1338.0374740729|-1366.7083045254|-1389.9536716949|-1425.504079661|-1445.4036422207|-1445.4036422207|-1445.4036422207|-1445.4036422207|-1480.1707135785|-1525.4674595317|-1546.6305105908|-1577.9227895453|-1584.1196286046|-1584.1196286046|-1584.1196286046|-1584.1196286046|-1584.1196286046|-1584.1196286046|-1672.0773651163|-1760.6415167959|-1793.4905742176|-1831.1006380196|-1889.2784866884|-1923.3649852094|-2015.6833168993|-2101.5925743325|-2170.3806381473|-2270.9784868303|-2293.864985367|-2340.4055392967|-2394.7290608601|-2394.7290608601|-2516.3656231779|-2581.8444833698|-2581.8444833698|-2581.8444833698|-2581.8444833698|-2581.8444833698|-2581.8444833698|-2581.8444833698|-2654.8272037442|-2849.8080041602|-2881.8925977287|-2881.8925977287|-3037.9362196986|-3089.9291329984|-3285.1990366649|-3456.8878185165|-3557.653131685|-3742.9479240945|-4048.2754712161|-4228.0838569068|-4392.3153965631|-4444.7948850701|-4775.3276500779|-5078.6973889754|-5331.3304321949|-5523.144924661|-5584.3711700366|-5584.3711700366|-5584.3711700366|-5584.3711700366|-6215.9679667074|-6323.5363054971|-6323.5363054971|-6323.5363054971|-6402.818117219|-6487.8534635766||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE|-199.60718545044|-199.60718545044|-199.60718545044|||-199.60718545044|-199.60718545044|-199.60718545044|-199.60718545044|-199.60718545044|-199.60718545044|-199.60718545044|-199.60718545044|-199.60718545044|-199.60718545044|-199.60718545044|-199.60718545044|-201.00798383382|-203.02770430631|-203.02770430631|-203.02770430631|-203.02770430631|-203.02770430631|-203.02770430631|-203.02770430631||-204.30856034034|-204.4056300498|-204.4056300498|-205.89514449978|-206.9390494442|-207.79019128148|-207.79019128148|-207.79019128148|-207.90731791112|-207.90731791112|||-207.90731791112|-207.90731791112|||180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|180.57838625197|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593||169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593|169.55124555593||169.55124555593|168.22360617325|165.74845130362|161.99827922624|158.33142136249|157.6460237361|156.495581929|155.99509103222|154.66121225802|154.12356917558|150.63729908398|149.55536478475|149.55536478475|149.55536478475|149.55536478475|149.55536478475|149.55536478475|149.55536478475|149.55536478475|149.55536478475|149.55536478475|149.55536478475|149.55536478475|149.55536478475|148.88178646935|148.88178646935|148.88178646935|148.88178646935|148.88178646935|148.88178646935|148.88178646935|148.73397604636|148.73397604636|148.73397604636|148.73397604636||148.73397604636|148.73397604636|148.73397604636|148.73397604636|148.73397604636|148.73397604636|148.73397604636|147.35058771156|-171.12402234354|-171.12402234354|-171.12402234354|-171.12402234354|-171.8044692706|||-172.282743634|-173.03638181555|-173.19306396982|-173.19306396982|||-173.27007107758|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|||-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927||-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927||-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927|-173.7303997927||||||||-173.7303997927|-173.7303997927|-173.7303997927|-174.42266643633|-178.63629604036|-184.11888400045|-184.11888400045|-184.46542666717|-186.84626428967|-186.84626428967|-186.84626428967|-187.58893128668|-187.58893128668|-187.58893128668|-187.58893128668|-187.58893128668
06584|101407|/equities/fortune-indone|JKSE|1356.0340191798|1356.0340191798|1356.0340191798|||1356.0340191798|1356.0340191798|1356.0340191798|1356.0340191798|1356.0340191798|1356.0340191798|1356.0340191798|1356.0340191798|1356.0340191798|1356.0340191798|1356.0340191798|1356.0340191798|1356.0340191798|1356.0340191798|1356.0340191798|1356.0340191798|1356.0340191798|1356.0340191798|1356.0340191798|1356.0340191798||1356.0340191798|1356.0340191798|1310.6369082924|1310.6369082924|1310.6369082924|1310.6369082924|1310.6369082924|1310.6369082924|1235.2307509783|1235.2307509783|||1224.9686163555|1224.9686163555|||1224.9686163555|1224.9686163555|1224.9686163555|1224.9686163555|1224.9686163555|1224.9686163555|1224.9686163555|1224.9686163555|1224.9686163555|938.02068483941|-1162.1992390673|-1172.4435989637|-1183.7575295848|-1183.7575295848|-1194.4528106498|-1205.6207538886|-1205.6207538886|-1208.7910541835|-1208.7910541835|-1219.3408076339|-1219.3408076339|-1239.898227207|-1239.898227207|-1239.898227207|-1241.8313635634|-1245.0904039593|-1266.4893377326|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1280.2229122865|-1319.1365692072|-1367.3215783513|-1367.3215783513|-1367.3215783513|-1367.3215783513|-1367.3215783513|-1367.3215783513|-1367.3215783513|-1367.3215783513|-1367.3215783513|-1367.3215783513|-1367.3215783513|-1367.3215783513|-1367.3215783513|-1393.135087057|-1409.3167633967|-1419.6663421079|-1419.6663421079|-1419.6663421079|-1459.6292690088||-1465.6842827269|-1465.6842827269|-1467.9825363632|-1479.9805959592|-1521.0810644159|-1521.0810644159|-1521.0810644159|-1554.5345160176|-1558.9006370588|-1558.9006370588|-1620.7229300653|-1646.3588111837|-1682.898679093||-1704.6096434366|-1777.0662704852|1329.0272985399|1329.0272985399|1329.0272985399|1329.0272985399|1329.0272985399|1076.1874014079|-1474.8711346747|-1474.8711346747|-1474.8711346747|-1495.347331769|-1495.347331769|-1495.347331769|-1495.347331769|-1495.347331769|-1495.347331769|-1495.347331769|-1495.347331769|-1495.347331769|-1495.347331769|-1495.347331769|-1495.347331769|-1510.10814641|-1532.0779585309|-1532.0779585309|-1564.5310650343|-1585.8930933255|-1585.8930933255|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838||1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|||1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|||1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|||1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838|1282.6430183838||1282.6430183838|1282.6430183838|1282.6430183838|1061.2700204264|669.46668936271|-1338.9114626388|-1338.9114626388|-1338.9114626388||-1338.9114626388|-1499.9083179034|-1499.9083179034|-1499.9083179034|-1499.9083179034|-1499.9083179034|-1538.7870198926||||||||||||-1625.3189109918|-1842.1418532123|-1842.1418532123|-1842.1418532123|-1902.3798369026|-2047.0887076696|-2140.6541196328|-2365.726799592||-2410.2519995467|-2507.7799994964|-2829.755554996|-3363.0617277733
06585|101408|/equities/fortune-mate-i|JKSE|-310.60185427719|-310.60185427719|-310.60185427719|||-310.60185427719|-310.60185427719|-310.60185427719|-310.60185427719|-310.60185427719|-310.60185427719|-310.60185427719|-310.60185427719|-310.60185427719|-310.60185427719|-316.96139132673|-316.96139132673|-316.96139132673|-325.61650865223|-325.61650865223|-325.61650865223|-325.61650865223|-327.53889957066|-327.53889957066|-329.59877730073||-334.88753033414|-336.76392259349|-338.84880288166|-339.07259615019|-339.07259615019|-341.41864906545|-341.41864906545|-341.41864906545|-341.41864906545|-341.41864906545|||-341.41864906545|-341.41864906545|||-344.35479981544|-344.35479981544|-344.35479981544|-349.61644423937|-352.12938248819|-355.0326472091|-357.81405245456|-359.00500303032|-359.00500303032|-368.56111447813|-371.0679049757|-373.74211663967|-383.82457404408|-384.47174893786|-388.85749881985|-394.61944313316|-399.24382570352|-404.09114284385|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993||323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993||323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|323.5313861993|316.03487355478|311.14985950531|292.3634624985|292.3634624985|292.3634624985|292.3634624985|292.3634624985|292.3634624985|292.3634624985|292.3634624985|292.3634624985|292.3634624985|273.18162499833|-381.13152777963|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008||327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.23703913008|327.15226570008|325.6675705252|325.6675705252|325.6675705252|||325.6675705252|325.6675705252|325.6675705252|325.6675705252|||325.6675705252|325.6675705252|325.6675705252|321.40841169467|316.8982352163|312.70152495839|312.70152495839|305.55724995377|295.62208497755|295.62208497755|295.62208497755|||295.62208497755|293.35787219728|288.61985799697|276.02468879628|276.02468879628|276.02468879628||276.02468879628|276.02468879628|276.02468879628|276.02468879628|276.02468879628|276.02468879628|276.02468879628|268.47187644031||250.69454517913|250.69454517913|250.69454517913|250.69454517913|250.69454517913|250.69454517913|250.69454517913|250.69454517913||||||||250.69454517913|250.69454517913|250.69454517913|250.69454517913|250.69454517913|250.69454517913|250.69454517913|250.69454517913|250.69454517913|246.18318954613|246.18318954613|246.18318954613|244.87021060681|228.56816124298|228.56816124298|225.38189489861
06586|1009373|/equities/forza-land-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE|-634.26281758796|-634.26281758796|-634.26281758796|||-655.95868620884|-663.06048804884|-663.06048804884|-663.06048804884|-663.06048804884|-706.81360688066|-706.81360688066|-706.81360688066|-706.81360688066|-706.81360688066|-706.81360688066|-706.81360688066|-749.79289653407|-790.88099614896|-802.81604462835|-802.81604462835|-804.96275689791|-804.96275689791|-804.96275689791|-804.96275689791||-804.96275689791|-804.96275689791|-804.96275689791|-804.96275689791|-804.96275689791|-804.96275689791|-804.96275689791|-804.96275689791|-804.96275689791|-808.43241411052|||-808.43241411052|-808.43241411052|||693.94654415096|693.94654415096|693.94654415096|693.94654415096|693.94654415096|693.94654415096|693.94654415096|693.94654415096|693.94654415096|693.94654415096|693.94654415096|693.94654415096|693.94654415096|693.94654415096|693.94654415096|693.94654415096|693.94654415096|693.94654415096|693.94654415096|693.94654415096|693.94654415096|693.94654415096|693.94654415096|584.6628268344|576.5261802079|576.5261802079|576.5261802079|576.5261802079|558.17318561632|558.17318561632|558.17318561632|558.17318561632|558.17318561632|558.17318561632|558.17318561632|558.17318561632|558.17318561632|558.17318561632|558.17318561632|558.17318561632|558.17318561632|558.17318561632|558.17318561632|558.17318561632|558.17318561632|558.17318561632|558.17318561632|558.17318561632||||||556.85909512924|554.74284860219|554.74284860219|554.74284860219|554.74284860219|554.74284860219|554.74284860219|554.74284860219|554.74284860219|554.74284860219|554.74284860219|547.36771432369|547.36771432369|528.46412702632||519.96014114036|429.6779346004|386.66800811553|386.66800811553|386.66800811553|386.66800811553|386.66800811553|386.66800811553|386.66800811553|386.66800811553||386.66800811553|386.66800811553|386.66800811553|386.66800811553|386.66800811553|386.66800811553|386.66800811553|386.66800811553|386.66800811553|386.66800811553|371.13334335251|371.13334335251|350.4814926139||346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105|346.36111151105||329.73456834562|319.41431412152|319.41431412152|319.41431412152|319.41431412152|319.41431412152|304.46034902391|300.67128895025|300.67128895025|300.67128895025|300.67128895025|300.67128895025|300.67128895025|||300.67128895025|296.49516484725|296.49516484725|296.49516484725|||296.49516484725|296.49516484725|296.49516484725|296.49516484725|296.49516484725|296.49516484725|296.49516484725|296.49516484725|296.49516484725|296.49516484725|296.49516484725|||296.49516484725|296.49516484725|294.12581615459|294.12581615459|294.12581615459|294.12581615459||294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459||294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459||||||||294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|294.12581615459|278.31380358147
06588|101410|/equities/gajah-tunggal|JKSE|-1120.3764254615|-1120.3764254615|-1120.3764254615|||-1120.3764254615|-1120.3764254615|-1120.3764254615|-1120.3764254615|-1120.3764254615|-1120.3764254615|-1120.3764254615|-1120.3764254615|-1120.3764254615|-1120.3764254615|-1120.3764254615|-1120.3764254615|1044.4654231263|1044.4654231263|1044.4654231263|1044.4654231263|1044.4654231263|1044.4654231263|1044.4654231263|1041.1770525478||1041.1770525478|1041.1770525478|1041.1770525478|1041.1770525478|1041.1770525478|1041.1770525478|1041.1770525478|1024.085613942|1004.5395710467|999.55263921703|||999.55263921703|999.55263921703|||999.55263921703|999.55263921703|999.55263921703|999.55263921703|999.55263921703|999.55263921703|993.66959913003|-1069.7947885733|-1069.7947885733|-1069.7947885733|1008.0484078938|1008.0484078938|1008.0484078938|1008.0484078938|1008.0484078938|1008.0484078938|1008.0484078938|1008.0484078938|1008.0484078938|1008.0484078938|1008.0484078938|1008.0484078938|1008.0484078938|1008.0484078938|1008.0484078938|1008.0484078938|1008.0484078938|1008.0484078938|1008.0484078938|1008.0484078938|1008.0484078938|1008.0484078938|1008.0484078938|984.77600877088|975.02889863431|966.63821785355|966.63821785355|966.63821785355|966.63821785355|966.63821785355|966.63821785355|964.5894620762|964.5894620762|964.5894620762|-1007.8602312043|-1007.8602312043|-1007.8602312043|-1007.8602312043|-1007.8602312043|-1019.0113680047|-1030.2904088941|-1039.2115654379|-1040.2797827129|-1040.2797827129|-1040.2797827129|-1040.2797827129|-1043.9219807921|-1047.1355342134|-1054.5034616671|-1054.5034616671|-1054.5034616671|-1054.5034616671|-1054.5034616671|-1054.5034616671|-1054.5034616671|-1054.5034616671|-1054.5034616671|-1054.5034616671|-1054.5034616671|-1054.5034616671|-1054.5034616671|-1054.5034616671|-1054.5034616671|-1054.5034616671|-1054.5034616671|-1054.5034616671|-1054.5034616671|-1054.5034616671||-1054.5034616671|-1054.5034616671|-1054.5034616671|-1054.5034616671|-1079.4482907413|-1086.0536563792|-1091.448507088|-1092.9983412089|-1093.1704452385|-1093.1704452385|-1093.1704452385|-1093.1704452385|-1093.1704452385||-1098.5526769945|-1098.5526769945|-1098.5526769945|-1098.5526769945|-1098.5526769945|-1104.5029744384|-1115.8366382649|-1119.5407091832|-1121.1563435369|-1121.5626039298|-1132.2917821443|-1175.3242023825|1066.5441274149|1066.5441274149|1066.5441274149|1066.5441274149|1066.5441274149|1066.5441274149|-1132.5274538192|-1132.5274538192|-1132.5274538192|-1132.5274538192|-1132.5274538192|-1132.5274538192|-1137.1699494273|-1137.1699494273|-1137.1699494273|-1137.1699494273|-1144.0777215858|-1154.8085795398|-1164.9463775516|-1164.9463775516|-1164.9463775516|-1164.9463775516|-1164.9463775516||-1164.9463775516|-1164.9463775516|-1164.9463775516|-1164.9463775516|-1181.3293083907|-1202.8658982119|1094.343260323|1094.343260323|1094.343260323|1094.343260323|1094.343260323|1074.4784921032|1074.4784921032|||1074.4784921032|1074.4784921032|1074.4784921032|1074.4784921032|||1074.4784921032|1074.4784921032|1074.4784921032|1074.4784921032|1067.1983245591|1057.703463044|1057.703463044|1057.703463044|1043.3993370913|1043.3993370913|1006.8325967682|||1003.7126151016|1003.7126151016|1003.7126151016|1003.7126151016|983.25631494026|983.25631494026||982.22923882251|957.87560348458|-1052.7558497345|-1052.7558497345|-1052.7558497345|-1052.7558497345|-1052.7558497345|-1052.7558497345||-1052.7558497345|-1052.7558497345|-1052.7558497345|-1052.7558497345|-1052.7558497345|-1052.7558497345|-1052.7558497345|-1074.4509441494||||||||-1125.1374701256|-1125.1374701256|-1125.1374701256|-1125.1374701256|-1147.3749668062|-1151.9577249559|-1151.9577249559|-1151.9577249559|-1151.9577249559|-1151.9577249559|-1151.9577249559|-1151.9577249559|-1151.9577249559|-1151.9577249559|-1151.9577249559|-1151.9577249559
06589|1156094|/equities/galva-technologies-tbk-pt|JKSE|-425.93701596614|-425.93701596614|-426.15223996238|||-431.37038724174|-431.37038724174|-431.37038724174|-431.37038724174|-431.37038724174|-436.85598582416|-441.95109536018|-444.12432492069|-444.12432492069|-444.12432492069|-444.12432492069|-444.12432492069|-444.12432492069|-456.56503978986|-456.56503978986|-456.56503978986|-456.56503978986|-456.56503978986|-456.56503978986|-456.56503978986||-456.56503978986|-456.56503978986|-456.71860657026|-456.71860657026|-456.71860657026|-456.71860657026|-456.71860657026|-456.71860657026|-456.71860657026|-456.71860657026|||-456.71860657026|-456.71860657026|||-460.68734063362|-462.87482292625|-467.45747679658|-467.45747679658|-467.45747679658|-467.45747679658|-467.45747679658|-467.45747679658|-474.90463209407|-474.90463209407|-474.90463209407|-480.90803324183|-480.90803324183|-480.90803324183|-480.90803324183|-480.90803324183|-480.90803324183|-483.12003693536|400.06391916711|400.06391916711|400.06391916711|400.06391916711|400.06391916711|400.06391916711|400.06391916711|400.06391916711|400.06391916711|400.06391916711|400.06391916711|400.06391916711|400.06391916711|400.06391916711|345.1821324079|328.0072353603|328.0072353603|328.0072353603|328.0072353603|328.0072353603|318.56359484478|312.27815095988|312.27815095988|312.27815095988|312.27815095988|309.31334002013|309.31334002013|309.31334002013|309.31334002013|309.31334002013|309.31334002013|309.31334002013|309.31334002013|309.31334002013|309.31334002013|309.31334002013|309.31334002013|309.31334002013|309.31334002013|309.31334002013|309.14317942407|309.14317942407|309.14317942407|309.14317942407|307.15908824897|306.98652870243|306.98652870243|306.27669988586|306.27669988586|306.27669988586|306.27669988586|306.27669988586|306.27669988586|306.27669988586|306.27669988586|306.27669988586|306.27669988586|306.27669988586|306.27669988586|306.27669988586||306.27669988586|306.27669988586|306.27669988586|306.27669988586|306.27669988586|306.27669988586|306.27669988586|306.27669988586|306.27669988586|305.30744431763|304.36721520695|304.36721520695|301.85246134105||301.04062739603|301.04062739603|301.04062739603|301.04062739603|301.04062739603|301.04062739603|301.04062739603|301.04062739603|301.04062739603|301.04062739603|301.04062739603|301.04062739603|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|299.19954500365|295.98083304595||295.98083304595|295.98083304595|295.98083304595|295.98083304595|295.98083304595|295.98083304595|295.98083304595|295.98083304595|295.98083304595|295.98083304595|295.98083304595|295.98083304595|295.98083304595|||-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|||-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|||-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071||-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071||-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071|-343.09062307071||||||||-349.56259061106|-349.56259061106|-349.56259061106|-349.56259061106|-349.56259061106|-349.56259061106|-349.56259061106|-349.56259061106|-350.57831359541|-350.57831359541|-350.57831359541|-358.12137480915|-358.12137480915|-358.12969743988|-358.12969743988|-358.12969743988
06590|101411|/equities/garda-tujuh-bu|JKSE|231.00835647216|231.00835647216||||231.00835647216|231.00835647216|231.00835647216|231.00835647216|231.00835647216|231.00835647216|231.00835647216|231.00835647216|231.00835647216|231.00835647216|231.00835647216|231.00835647216|231.00835647216|231.00835647216|231.00835647216|231.00835647216|231.00835647216|231.00835647216|231.00835647216|231.00835647216||231.00835647216|231.00835647216|231.00835647216|231.00835647216|231.00835647216|225.23150719129|215.43468073425|215.43468073425|215.43468073425|215.43468073425|||215.43468073425|215.43468073425|||215.43468073425|215.43468073425|215.43468073425|215.43468073425|215.43468073425|215.43468073425|215.43468073425|215.43468073425|215.43468073425|214.92742303806|190.90234049359|190.90234049359|190.90234049359|190.90234049359|190.90234049359|183.04130658002|183.04130658002|183.04130658002|183.04130658002|183.04130658002|183.04130658002|183.04130658002|183.04130658002|183.04130658002|183.04130658002|182.09160799483|182.09160799483|182.09160799483|182.09160799483|182.09160799483|182.09160799483|182.09160799483|182.09160799483|182.09160799483|182.09160799483|182.09160799483|182.09160799483|182.09160799483|182.09160799483|182.09160799483|182.09160799483|182.09160799483|182.09160799483|182.09160799483|182.09160799483|182.09160799483|182.09160799483|182.09160799483|182.09160799483|182.09160799483|182.09160799483|182.09160799483|182.09160799483|178.53608509943|178.53608509943|178.53608509943|178.53608509943|178.53608509943|178.53608509943|178.53608509943|178.53608509943|178.53608509943|178.53608509943|175.59565011048|175.38820090434|175.38820090434|175.38820090434|175.38820090434|175.38820090434|175.38820090434|175.38820090434|175.38820090434|175.38820090434|175.38820090434|175.38820090434|175.38820090434|175.38820090434|175.38820090434||175.38820090434|175.38820090434|175.38820090434|175.38820090434|175.38820090434|175.38820090434|175.38820090434|175.38820090434|170.76466767148|-209.82139793644|-209.82139793644|-210.02377548493|-213.22397185862||-213.22397185862|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|182.85197760704|140.05775289671|-199.2691634481|-199.910181609|-203.54142906417|-203.54142906417||-203.54142906417|-203.54142906417|-206.37936562685|-208.42151736317|-215.35724151463|-218.50804612737|172.0731078721|172.0731078721|172.0731078721|172.0731078721|172.0731078721|172.0731078721|172.0731078721|||172.0731078721|172.0731078721|172.0731078721|172.0731078721|||165.69234208011|120.53758285194|-150.67267770176|-150.67267770176|-150.67267770176|-150.67267770176|-150.67267770176|-150.67267770176|-150.67267770176|-150.67267770176|-150.67267770176|||-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428||-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428||-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428|-151.1534604428||||||||-160.00384493645|-160.67093881828|-161.91215424253|-164.06906026948|-171.55849424965|-171.55849424965|-171.55849424965|-171.55849424965|-171.55849424965|-180.06499361072|-181.42685894624|-181.42685894624|-181.42685894624|-181.42685894624|-181.42685894624|-181.42685894624
06591|101412|/equities/garuda-indones|JKSE|-91.580686481047|-91.580686481047|-91.580686481047|||-91.580686481047|-91.580686481047|-91.580686481047|-91.580686481047|-91.580686481047|-91.580686481047|-91.580686481047|-91.580686481047|-91.580686481047|-91.580686481047|-91.580686481047|-91.580686481047|-92.700762756719|-95.667514174132|-97.463904637925|-98.362009105521|-98.362009105521|-98.362009105521|-102.40223233947|-103.33581371052||-104.03979301169|-106.48865890188|-112.43184322431|100.85350752855|91.059452809498|-93.469811346298|-93.469811346298|-96.577568162554|-100.69729795839|-103.33033106488|||-104.36703451653|-106.24114946282|||-108.15683273646|-108.84202021463|-108.84202021463|-108.84202021463|-111.26891134958|-111.66532265381|-111.66532265381|-113.73924739312|-115.20894739891|-115.20894739891|-120.17660822102|111.91487975443|110.34986639381|104.2220737709|-109.75742322206|-109.75742322206|-109.75742322206|-109.75742322206|-109.75742322206|-109.75742322206|-109.75742322206|-110.73047024674|-112.58941138527|-113.87712376141|-114.86347084601|-117.45941205112|105.34922901081|105.34922901081|105.34922901081|-114.00712467801|-114.00712467801|104.20675732958|104.20675732958|104.20675732958|104.20675732958|104.20675732958|104.20675732958|104.06306369953|-116.13966819153|-116.13966819153|-116.13966819153|-116.13966819153|-119.51029971631|-119.51029971631|-119.51029971631|-119.51029971631|-119.51029971631|-119.51029971631|-119.62255524034|-121.86117930906|-121.86117930906|-125.9013103434|119.55409961844|107.83788846493|97.042098294371|87.157886993746|75.093182432169|-86.749522229943|-87.166135811048|-87.896463964257|-87.896463964257|-90.107182182507|-91.657015040133|-91.657015040133|-99.785572266814|96.127141925762|86.807935473069|76.953261636744|72.059179596382|69.232421773758|67.702690859731|66.836323177478|-69.752743529242|-69.752743529242|-69.752743529242|-69.752743529242|-69.752743529242|-69.752743529242||-69.752743529242|-69.752743529242|-69.752743529242|-69.752743529242|-70.780826143603|67.69232305989|67.69232305989|67.69232305989|67.69232305989|67.69232305989|67.69232305989|67.69232305989|67.69232305989||67.69232305989|67.69232305989|67.69232305989|67.69232305989|66.658136733211|-71.657625851988|-72.265154272981|-72.265154272981|-72.265154272981|-72.265154272981|-72.265154272981|-72.265154272981|-74.01683808109|-75.296486756767|-76.107207507519|-76.285786119466|-77.673810024032|-77.673810024032|70.517207706094|70.517207706094|70.517207706094|70.517207706094|-71.182459622106|-71.182459622106|-74.147177357896|69.302697815627|69.302697815627|69.302697815627|69.302697815627|69.302697815627|69.302697815627|69.302697815627|69.302697815627|69.302697815627|69.302697815627||69.302697815627|69.302697815627|-73.669508869597|-73.669508869597|-75.688343188441|-77.267403122147|-77.267403122147|-77.267403122147|-77.267403122147|-82.519336802386|72.311847997349|67.013164441499|64.625738268332|||60.58415363148|56.593504034978|-60.687032055583|-60.687032055583|||56.292186604908|-60.064237105658|58.817514327047|53.686127030052|48.540141144503|44.377934605003|40.19770511667|36.997450129633|-38.225055411519|-38.848498506884|-38.848498506884|||-38.848498506884|-39.276109452094|-39.529010502326|-40.476678335918|-41.418531484353|-41.687257204837||-42.652508005375|-42.947231117083|-43.13855693467|-43.13855693467|-43.209507705189|-44.288341894655|40.288968594438|40.288968594438||40.288968594438|39.876631771598|38.91847974622|38.242755273578|35.714172526197|-40.78497218988|-40.78497218988|-41.649969099866||||||||37.166701000148|32.68614677661|32.68614677661|32.68614677661|32.595718640677|-35.449730073238|-35.449730073238|-36.666366748042|-38.184851942269|-40.038724380299|-40.987471533665|-41.430523926295|-42.130348321392|-42.130348321392|-42.130348321392|-42.589275912658
06592|1052356|/equities/garuda-maintenance-facility|JKSE|-73.198729770954|-73.198729770954|-73.198729770954|||-73.198729770954|-73.198729770954|-73.198729770954|-73.198729770954|-73.198729770954|-73.198729770954|-73.198729770954|-73.198729770954|-73.198729770954|-73.198729770954|-76.689789840684|-76.689789840684|-78.377544267427|-80.863938074919|-82.904375638799|-84.338195154221|-84.709105726912|-87.899006363236|-88.38778484804|-90.1530942756||77.99987067819|77.99987067819|77.99987067819|-88.3712336376|-88.3712336376|-88.3712336376|-90.245815152889|-91.593598954184|-91.593598954184|-96.715109949093|||-103.2945666101|-111.99396290011|||-113.06542653729|-113.06542653729|-113.06542653729|-113.06542653729|-119.29635990648|-120.97943738863|-121.87062531839|-121.87062531839|-135.01264408942|-135.01264408942|-152.51404898825|146.48439001306|133.76043334785|120.67825927538|109.8647325282|95.683036142449|93.258929047165|82.509921163517|-88.766754262759|85.370273041379|-84.533029954023|-85.147811060026|-85.608678955584|-85.988585672955|-85.988585672955|-85.988585672955|-87.153984081061|-88.05998231229|-88.716027546037|-88.716027546037|-89.017808384486|-92.353120427206|-93.559022696896|-95.065580774329|-96.072867527032|-97.192075030036|-98.435638922262|-104.81737658029|89.123224252004|89.123224252004|89.123224252004|89.123224252004|89.123224252004|89.123224252004|-100.5072369657|-100.5072369657|-100.5072369657|-103.56359662856|-106.20446064404|-106.20446064404|-106.20446064404|-106.20446064404|97.01918439007|97.01918439007|87.021315988966|77.912573321074|72.978485581572|72.978485581572|-86.435088595776|-86.435088595776|-86.435088595776|-86.435088595776|-86.435088595776|-86.435088595776|-100.26120955086|89.265322721264|80.961469690294|73.623855211438|66.248728012708|59.83192001412|-63.074683713322|-63.074683713322|-63.074683713322|-63.074683713322|-63.074683713322|-63.697140386817|-63.697140386817|58.10846865825||58.10846865825|57.953854064722|56.32353095298|-59.908822142318|-61.67646904702|-62.568290216579|-62.568290216579|-62.568290216579|-62.568290216579|-62.568290216579|-62.568290216579|-62.568290216579|-62.568290216579||-62.568290216579|-62.568290216579|-62.568290216579|-62.568290216579|-62.568290216579|-62.568290216579|-62.568290216579|-62.568290216579|-62.568290216579|-62.568290216579|-62.568290216579|-62.575878018422|-63.973197798246|-64.525775331385|59.092524928948|59.092524928948|59.092524928948|59.092524928948|59.092524928948|59.092524928948|59.092524928948|59.092524928948|59.092524928948|59.092524928948|59.092524928948|59.092524928948|-63.095298081164|-63.095298081164|-63.095298081164|-63.095298081164|-64.439220090182|-66.432466766869|60.135162185365|60.135162185365|60.135162185365||58.594624650405|-62.673302900734|-62.673302900734|-63.748114334149|-66.997904815721|61.845222077053|61.845222077053|61.845222077053|61.845222077053|61.845222077053|59.43913564117|58.196463754531|58.196463754531|||57.162737505034|-61.297223483829|-61.297223483829|-61.297223483829|||-61.297223483829|-61.297223483829|-62.941359426476|-67.828838798119|64.171161201881|57.967956890979|52.74217432331|45.491304803678|-47.454105773692|-47.61567308188|-47.7951923132|||-47.994658125777|-48.216286806419|-48.962540896021|47.033900128369|47.033900128369|46.815444587076||46.572716207863|45.803018008736|45.336686676374|45.040762973748|44.21195885972|43.779086815608|43.779086815608|43.779086815608||43.779086815608|43.122329401985|43.122329401985|42.080366002206|40.811517780229|39.679464200254|39.14604142696|39.14604142696||||||||39.14604142696|-43.308585148203|-43.308585148203|-43.308585148203|-44.473386760492|-44.473386760492|-44.473386760492|-44.473386760492|-44.473386760492|-44.97042973388|-45.564031339229|-45.564031339229|-45.564031339229|-45.564031339229|-45.564031339229|-45.564031339229
06593|955953|/equities/garuda-metalindo-tbk|JKSE|-1150.3705549587|1036.3326481991|1036.3326481991|||1036.3326481991|1036.3326481991|1036.3326481991|1028.7029424434|-1043.9586798181|-1043.9586798181|-1043.9586798181|-1043.9586798181|-1043.9586798181|-1043.9586798181|-1043.9586798181|-1043.9586798181|-1074.0272293972|1034.7732347925|1033.3591497694|1031.7879441883|1025.8754935425|1015.9727706028|1012.747522892|-1040.741530701||-1040.741530701|-1040.741530701|-1040.741530701|-1040.741530701|-1040.741530701|-1040.741530701|-1040.741530701|-1040.741530701|-1040.741530701|-1040.741530701|||-1040.741530701|-1040.741530701|||-1040.741530701|-1040.741530701|-1040.741530701|-1044.9905896678|-1052.4895440754|-1054.1550489726|-1058.5056099696|-1060.9945802094|-1060.9945802094|-1067.9126573042|-1067.9126573042|-1067.9126573042|-1067.9126573042|-1067.9126573042|-1067.9126573042|-1067.9126573042|-1080.7362858936|-1082.5806390858|-1082.5806390858|-1082.5806390858|-1096.4784878731|-1098.8649865257|-1105.4055405841|1078.3336525162|1078.3336525162|1078.3336525162|1078.3336525162|1076.2040583513|1073.1022748304|1073.1022748304|1073.1022748304|1069.8358609226|1066.624159309|1066.624159309|1066.624159309|1066.624159309|1064.0557740864|1064.0557740864|1064.0557740864|1054.7841934293|1043.9928313942|1043.9928313942|-1069.2989735874|-1069.2989735874|-1069.5079486314|-1069.5079486314|-1069.5079486314|-1069.5079486314|-1069.5079486314|-1070.2866095904|-1071.1517884338|-1079.6130982598|-1081.514553622|-1082.5161706911|-1083.6290785457|-1084.8656428285|1059.2729697859|1059.2729697859|1059.2729697859|1059.2729697859|1059.2729697859|1059.2729697859|1059.2729697859|1059.2729697859|1059.2729697859|1041.1366330955|-1068.5149281002|-1068.5149281002|-1068.5149281002|-1068.5149281002|-1068.5149281002|-1068.5149281002|-1073.6276978891|-1076.5307754324|-1081.149105472|-1081.149105472|-1084.0545616356|-1088.3698291798||-1088.3698291798|-1102.6331435331|-1103.7388800179|-1103.7388800179|-1103.7388800179|-1106.0987555755|-1108.7208395283|-1110.7047401584|-1110.7047401584|-1112.4497112871|-1116.8885680968|-1120.4089350308|-1120.4089350308||-1120.4089350308|-1120.4089350308|-1120.4089350308|-1120.4089350308|-1120.4089350308|-1120.4089350308|-1125.7321500342|-1158.313500038|-1176.1816667089|-1209.6462963432|-1225.718107048|-1231.9090078311|-1240.7322309235|-1256.3691454705|-1261.5040896158|-1261.5040896158|-1261.5040896158|-1261.5040896158|-1261.5040896158|-1261.5040896158|-1261.5040896158|-1261.5040896158|-1261.5040896158|-1261.5040896158|-1261.5040896158|-1261.5040896158|-1261.5040896158|-1274.448988462|-1308.5544316245|1239.3839648617|1238.2044054019|1236.8937837799|1230.4375375332|1223.819486148|1207.0216512755||1200.8573903061|1185.6748781179|1180.4720867977|1180.2467631085|1179.9964034539|1169.7182260599|1166.9091400666|1163.2323778518|1156.3693087242|1152.6325652491|1144.0361836101|1139.7624262334|1131.9582513705|||1125.7869459672|1123.2363736324|1123.2363736324|1123.2363736324|||1123.2363736324|1123.2363736324|1123.2363736324|1123.2363736324|1123.2363736324|1123.2363736324|1123.2363736324|1113.3181929249|-1167.2617599769|-1167.2617599769|-1167.2617599769|||-1167.2617599769|-1167.2617599769|-1167.2617599769|-1167.2617599769|-1167.2617599769|-1167.2617599769||-1167.2617599769|-1170.2908444188|-1173.6564937987|-1177.3961042208|-1181.551226912|-1186.1680299022|-1191.2978110024|-1196.9975677805||-1223.3306308672|-1240.3673676302|-1263.4637418113|-1276.2909492628|-1276.2909492628|-1276.2909492628|-1276.2909492628|-1287.5454991809||||||||-1291.8154310875|-1291.8154310875|-1309.239367875|-1351.3770754167|-1384.0300837963|1294.3447007411|1294.3447007411|1294.3447007411|1294.3447007411|1294.3447007411|1294.3447007411|1294.3447007411|1294.3447007411|1294.3447007411|1294.3447007411|1294.3447007411
06594|1097268|/equities/garudafood-putra-putri|JKSE|-366.18132757966|-366.18132757966|-366.18132757966|||-366.18132757966|-368.01682410858|-368.01682410858|-368.01682410858|-368.01682410858|-368.01682410858|-368.01682410858|-368.01682410858|-368.01682410858|-368.01682410858|-368.01682410858|-368.01682410858|-372.90758234286|-374.89731371429|-376.33034857143|-376.47816507937|-376.8393005325|-376.8393005325|-376.8393005325|-376.8393005325||-379.710333925|-381.67814880555|-384.75349867283|-385.05944296982|-387.67470255236|-387.67470255236|-387.67470255236|-387.67470255236|-387.67470255236|-387.67470255236|||-387.67470255236|-387.67470255236|||-387.67470255236|-387.67470255236|-387.67470255236|-387.67470255236|-387.67470255236|-387.67470255236|-387.67470255236|-387.67470255236|-389.41633616929|-391.18066193739|-391.18066193739|-394.64517993044|-398.68540732152|-398.68540732152|-399.03136706361|367.90716193269|367.90716193269|367.90716193269|367.90716193269|367.90716193269|367.90716193269|367.90716193269|367.90716193269|367.90716193269|367.90716193269|367.90716193269|367.90716193269|367.90716193269|367.90716193269|367.90716193269|367.90716193269|367.90716193269|-381.14854887687|-381.14854887687|-381.14854887687|-381.14854887687|-381.14854887687|-381.14854887687|-381.14854887687|-381.27616541875|-382.45205607253|-382.45205607253|-385.1689511917|-385.65425403525|-385.65425403525|-385.65425403525|-387.03045514608|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783||362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783||362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|362.69957150783|360.40819136877|360.40819136877|360.40819136877|353.4535459653|351.059495517|351.05174603634|351.05174603634|351.05174603634|351.05174603634|351.05174603634|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897||349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|||349.84650489897|349.84650489897|349.84650489897|349.84650489897|||349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|||349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897|349.84650489897||349.84650489897|348.94056099886|-386.30050574997|-386.30050574997|-386.30050574997|-386.30050574997|-386.30050574997|-386.30050574997||-386.30050574997|-386.30050574997|-386.30050574997|-386.30050574997|-386.30050574997|-386.30050574997|-386.30050574997|-391.77833972219||||||||-397.53275372991|-397.53275372991|-397.53275372991|-397.53275372991|-403.23101275053|-403.23101275053|-403.23101275053|-403.23101275053|-403.23101275053|-403.23101275053|-403.23101275053|-403.23101275053|-403.23101275053|-403.23101275053|-403.23101275053|-403.23101275053
06595|1153099|/equities/gaya-abadi-sempurna|JKSE|-110.62690681167|-110.73924116827|-110.73924116827|||-110.73924116827|-110.80397983276|-110.80397983276|-110.80397983276|-110.80397983276|-112.83775536973|-116.09637224929|-116.09637224929|-116.09637224929|-116.38485805476|-117.85167661082|-117.85167661082|-130.22408512313|94.24112813439|94.24112813439|94.24112813439|94.24112813439|94.24112813439|94.24112813439|89.362487630529||89.362487630529|89.362487630529|89.362487630529|87.16296233726|87.16296233726|87.16296233726|87.16296233726|87.16296233726|80.235971736926|80.235971736926|||80.235971736926|80.235971736926|||80.235971736926|80.235971736926|80.235971736926|80.235971736926|80.235971736926|80.235971736926|80.235971736926|80.235971736926|80.235971736926|80.235971736926|80.235971736926|80.235971736926|79.651079707696|75.334533008551|73.42725889839|73.030287664878|70.51616963632|70.51616963632|70.51616963632|69.795744040356|68.215964091382|68.215964091382|68.215964091382|68.215964091382|68.18440454598|66.525181706685|66.525181706685|66.525181706685|66.525181706685|66.525181706685|63.250201896316|62.061977649773|62.061977649773|60.291086277526|59.075415157439|59.075415157439|57.528239063822|56.760080877643|56.760080877643|56.760080877643|56.760080877643|55.233423197381|-94.962863114021|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999|74.001169728999||74.001169728999||74.001169728999|61.928106493146|61.928106493146|61.928106493146|61.928106493146|61.928106493146|61.928106493146|61.928106493146|61.928106493146|61.928106493146|61.928106493146||61.928106493146|61.928106493146|54.14234054794|52.3803783866|-50.021801792667|-50.024224214074|-50.026915793416|-50.029906437129|-50.033229374588|-50.03692152732|-50.041023919244|-50.045582132493|-50.050646813881|-50.056274237646|-50.062526930718|-50.069474367464|-50.077193741627|-50.08577082403|-50.095300915589|-50.10588990621|-50.117655451344|-50.130728279272|-50.145253643635|-50.161392937372|-50.179325485969|-50.199250539966|-50.221389488851|-50.245988320945|-50.273320356606|-50.303689285118|-50.33743253902|-50.374925043355|-50.416583381506|-50.462870423895|-50.514300470995||-50.571444967772|-50.63493885308|-50.705487614533|-50.783875127259|-50.870972363621|-50.96774707069|-51.075274522989|-51.194749469988|-51.327499411098|-51.474999345664|-51.638888161849|-51.820986846499|-52.023318718332|||-52.248131909258|-52.49792434362|-52.775471492911|-53.127811635949|||-53.127811635949|-53.127811635949|-53.127811635949|-53.127811635949|-53.975346262165|-54.028162513517|-54.086847237241|-54.152052485823|-54.224502762026|-54.305003068918|-54.894447854353|||-56.160497615948|51.599447093391|-50.000614340676|-50.000682600751|-50.000758445279|-50.000842716977||-50.000936352197|-50.00104039133|-50.001155990366|-50.00128443374|-50.0014271486|-50.001585720667|-50.001761911852|-50.001957679836||-50.002175199818|-50.002416888686|-50.002685431874|-50.002983813193|-50.003315347992|-50.003683719992|-50.004093022213|-50.004547802459||||||||-50.005053113843|-50.005614570937|-50.006238412152|-50.006931569058|-50.007701743397|-50.008557492664|-50.009508325182|-50.010564805758|-50.011738673064|-50.013042970071|-50.014492188968|-50.016102432187|-50.017891591319|-50.01987954591|-50.022088384344|-50.024542649271
06596|101413|/equities/gema-grahasara|JKSE|90.132500175344|-103.25505175068|-103.25505175068|||-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068||-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|||-103.25505175068|-103.25505175068|||-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-103.25505175068|-104.17227972298|-104.23837602607|-104.23837602607|-104.23837602607|-104.23837602607|-104.23837602607|-104.23837602607|-104.23837602607|-104.23837602607|-104.23837602607|-104.23837602607|-104.23837602607|-104.23837602607|-104.23837602607|-104.23837602607|-104.23837602607|-104.23837602607|-104.23837602607|-105.82041780674|-107.46713089638|-110.18570099598|-110.3712357975|-110.3712357975|-114.24581755278|-116.2731306142|-121.68399261207|104.27973682703|104.27973682703|104.27973682703|104.27973682703|104.27973682703|104.27973682703|104.27973682703|104.27973682703|104.27973682703|104.27973682703|104.27973682703|104.27973682703|104.27973682703|104.27973682703|104.27973682703|104.27973682703|104.27973682703|104.27973682703|103.32735173468|103.32735173468|103.32735173468|103.32735173468|103.32735173468|103.32735173468|103.32735173468|103.32735173468|103.32735173468|103.32735173468|103.32735173468|103.32735173468|103.32735173468|103.32735173468|103.32735173468|103.32735173468||103.32735173468|103.32735173468|103.32735173468|103.32735173468|103.32735173468|103.32735173468|103.32735173468|103.32735173468|103.32735173468|103.32735173468|103.32735173468|103.32735173468|103.32735173468||103.32735173468|103.32735173468|86.808168594089|85.539338852802|85.539338852802|85.539338852802|85.539338852802|85.539338852802|85.539338852802|85.539338852802|85.539338852802|85.539338852802|84.821487614225|76.301652904694|-91.411539623834|-91.411539623834|-92.568377359816|-93.652317728167|-93.652317728167|-94.002575253519|-95.021697843851|-95.021697843851|-96.135219826501|-96.205799807224|-100.50644423025|-100.71206829156|-100.71206829156|-100.71206829156|-100.71206829156|-100.71206829156|-100.71206829156|-100.71206829156|-100.71206829156|-100.71206829156|-100.71206829156||-100.71206829156|-100.71206829156|-100.71206829156|-100.71206829156|-103.18007587951|-104.97786208835|-106.30873565372|-106.66954070069|-106.66954070069|-106.66954070069|-106.66954070069|-109.74393411187|-109.77103790208|||-111.19004211343|-111.87782457047|-112.64202730053|-112.99114144503|||-114.76793493892|-115.35326104324|-117.39251227027|-118.76945807808|-120.79939786453|-123.16599762726|-123.20493534229|-123.20493534229|-125.11659482477|-125.8824786614|-125.8824786614|||-125.8824786614|-125.8824786614|-125.8824786614|-127.81386517934|-131.34873908815|-133.38748787572||-138.09720875081|-141.77467638978|-145.3607515442|-149.40083504912|-160.70622085165|-160.70622085165|-160.70622085165|-160.70622085165||-160.70622085165|-160.70622085165|-160.70622085165|-160.70622085165|-160.70622085165|-160.70622085165|-160.70622085165|-160.70622085165||||||||-171.69451432961|-171.69451432961|-171.69451432961|-171.69451432961|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346|-174.22578469346
06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE|-619.60722395162|-620.31457103656|-620.31457103656|||-620.31457103656|-620.31457103656|-620.31457103656|-620.31457103656|-620.31457103656|-640.34952337396|-666.73556973494|-666.73556973494|-666.73556973494|-666.73556973494|-666.73556973494|-666.73556973494|-666.73556973494|-689.59507748327|-697.99453053697|-724.27170059663|-745.9835809835|-745.9835809835|-769.148423315|615.30879052294||615.30879052294|615.30879052294|615.30879052294|615.30879052294|615.30879052294|615.30879052294|615.30879052294|615.30879052294|615.30879052294|615.30879052294|||615.30879052294|615.30879052294|||615.30879052294|615.30879052294|615.30879052294|615.30879052294|615.30879052294|615.30879052294|615.30879052294|615.30879052294|615.30879052294|559.93275077989|-821.02369778492|-821.02369778492|-821.02369778492|-821.02369778492|-821.02369778492|-821.02369778492|-848.91521976102|-857.88145399279|-857.88145399279|-857.88145399279|-857.88145399279|-857.88145399279|-857.88145399279|-857.88145399279|-857.88145399279|-925.14605999198|-940.99562221332|-956.38402468146|-965.70447186829|-1001.0605242981|-1036.7413880223|-1036.7413880223|-1050.8237644693|-1057.0264049659|-1093.6404499621|-1097.6560555134|-1127.075377177|-1127.075377177|-1163.3029347865|-1163.3029347865|-1173.6075823601|-1173.6075823601|-1173.6075823601|-1173.6075823601|-1197.6328177286|-1197.6328177286|-1266.5364641428|-1340.8738490476|1011.2910163956|1011.2910163956|1011.2910163956|955.23582271064|955.23582271064|874.49358396521|874.49358396521|874.49358396521|758.88175996135||||||||625.97973329039||483.03303698932|392.81448554369|390.0716506041|311.30183400455|294.44648222728|276.49609136365|219.88454595961|-338.73549832144|-338.73549832144|-338.73549832144|-338.73549832144|-338.73549832144||-338.73549832144|-338.73549832144|-338.73549832144|-358.2616648016|-366.62407200178|-368.13785777976|-381.04206419973|-383.93562688859|-395.03958543177|-402.93287270196|-418.81430300218|-427.68255889131|339.76619039448||339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|339.76619039448|336.29576710497|-409.48336060818|-409.48336060818|-409.48336060818|-409.48336060818|-409.84823128694|-409.84823128694|-409.84823128694|-412.72025698549|-426.13361887276|-434.29754212603|-434.29754212603|-434.29754212603||-434.29754212603|-434.29754212603|-434.29754212603|-434.29754212603|-434.29754212603|-434.29754212603|-434.29754212603|-434.29754212603|-434.29754212603|-434.29754212603|-434.29754212603|-434.29754212603|-434.29754212603|||-434.29754212603|-437.1543787737|-437.1543787737|-437.1543787737|||-448.53627009099|-448.53627009099|-452.15141121221|-459.79564719563|-459.79564719563|-459.79564719563|-459.79564719563|-459.79564719563|-459.79564719563|-459.79564719563|-459.79564719563|||-459.79564719563|-459.79564719563|-459.79564719563|-459.79564719563|-459.79564719563|-459.79564719563||-459.79564719563|-459.79564719563|-459.79564719563|-472.88405243959|-486.87116937732|-488.72397874169|-488.72397874169|-488.72397874169||-488.72397874169|-488.72397874169|-488.72397874169|-488.72397874169|-488.72397874169|-488.72397874169|-488.72397874169|-523.91553193521||||||||-564.1283688169|-579.25374312989|-597.17082569987|-615.07869522208|-667.42077246898|-681.91196940998|-705.67996601109|436.18573773346|436.18573773346|436.18573773346|436.18573773346|436.18573773346|436.18573773346|436.18573773346|436.18573773346|412.15081970384
06598|1073263|/equities/gihon-telekom|JKSE|1628.1494787261|1628.1494787261|1628.1494787261|||1628.1494787261|1628.1494787261|1628.1494787261|1628.1494787261|1628.1494787261|1628.1494787261|1628.1494787261|1628.1494787261|1628.1494787261|1628.1494787261|1628.1494787261|1628.1494787261|1628.1494787261|1628.1494787261|1628.1494787261|1628.1494787261|1628.1494787261|1628.1494787261|1628.1494787261|1628.1494787261||-1838.0198902887|-1838.0198902887|-1838.0198902887|-1838.0198902887|-1838.0198902887|-1838.0198902887|-1838.0198902887|-1838.0198902887|-1838.0198902887|-1838.0198902887|||-1860.6418398625|-1860.6418398625|||-1867.3798220695|-1893.755357855|-1903.746544513|-1903.746544513|-1903.746544513|-1903.746544513|-1909.1687853402|-1909.1687853402|-1909.1687853402|-1909.3542059335|-1939.2824510373|-1940.3138344859|-1958.4042605398|-2077.393622822|1730.3959746422|1644.8844162691|1643.7604625212|1640.2894028013|1638.2193454065|1638.2193454065|1638.2193454065|1633.5770504516|1629.2522782796|1623.0580869773|1621.4534299748|1619.1149221943|1612.5753390868|1612.5753390868|1612.5753390868|1608.9510359096|1608.9510359096|1606.6122621218|1606.2805705207|1606.2805705207|1600.0339672452|1593.0932969391|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917||1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|1590.3808082917|-1709.2481224609|-1709.2481224609|-1709.2481224609|-1709.2481224609|-1709.2481224609|-1709.2481224609||-1709.2481224609|-1709.2481224609|-1709.2481224609|-1709.2481224609|-1709.2481224609|-1709.2481224609|-1709.2481224609|-1722.8335013181|-1722.8335013181|-1722.8335013181|-1732.8705570201|-1735.1488358273|-1735.1488358273|-1743.5786499689|-1743.5786499689|-1743.5786499689|-1744.6128792687|-1744.6128792687|-1744.6128792687|-1744.6128792687|-1744.6128792687|-1744.6128792687|-1744.6128792687|-1744.6128792687|-1759.2920880764|-1759.4175821375|-1759.4175821375|-1759.4175821375|-1759.4175821375|-1759.4175821375|-1811.0195357083|-1839.1883730092|-1846.9195849047|-1846.9195849047|-1846.9195849047||-1846.9195849047|-1846.9195849047|-1846.9195849047|-1846.9195849047|-1907.4007221046|-1907.4007221046|-1978.7785801162|-1989.1984223514|-2061.887135946|1726.5590914247|1726.5590914247|1669.7878793608|1641.9865326231|||1591.8376072015|1591.8376072015|1591.8376072015|1591.8376072015|||1591.8376072015|1591.8376072015|1591.8376072015|1591.8376072015|1591.8376072015|1526.4862302239|1506.9291446932|1470.7546052147|1456.1162280163|1445.1674682786|-1572.8694796905|||-1572.8694796905|-1572.8694796905|-1572.8694796905|-1572.8694796905|-1572.8694796905|-1572.8694796905||-1572.8694796905|-1572.8694796905|-1572.8694796905|-1572.8694796905|-1581.7994218783|-1587.4134730841|-1587.4134730841|-1587.4134730841||-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242||||||||-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242|-1592.1633901242
06599|1155107|/equities/ginting-jaya-energi|JKSE|-100.94770866102|-101.74408476669|-101.74408476669|||-102.49342751854|-105.71491946504|-106.9827427504|-106.9827427504|-106.9827427504|-108.12285383981|-108.12285383981|-108.12285383981|-108.12285383981|-108.12285383981|78.100939550777|78.100939550777|78.100939550777|78.100939550777|78.100939550777|78.100939550777|78.100939550777|78.100939550777|78.100939550777|78.100939550777||78.100939550777|78.100939550777|78.100939550777|78.100939550777|78.100939550777|78.100939550777|78.100939550777|78.100939550777|78.100939550777|76.911962974794|||76.911962974794|76.911962974794|||76.911962974794|76.911962974794|76.911962974794|76.911962974794|76.911962974794|76.911962974794|76.911962974794|76.911962974794|76.911962974794|76.911962974794|76.911962974794|76.911962974794|76.911962974794|76.911962974794|71.624403305327|-86.735304561325|-86.735304561325|-87.261449512584|-87.846055013982|-89.495616682202|-90.717351869113|-91.685946521237|-92.359109143439|-92.359109143439|-92.359109143439|-92.359109143439|-92.359109143439|-92.359109143439|-92.359109143439|-92.359109143439|-92.359109143439|-92.359109143439|-92.359109143439|-92.359109143439|-92.359109143439|-92.359109143439|-92.359109143439|-92.359109143439|-92.359109143439|-92.359109143439|-92.359109143439|-92.359109143439|-92.359109143439|-92.359109143439|-92.359109143439|-92.359109143439|-92.359109143439|-92.359109143439|-92.489861650808|-92.489861650808|-92.489861650808|-96.266512945343|-96.74056993927|-99.545077710299|-101.88341967811|-103.87046630901|-104.15489667779|-104.15489667779|-108.56099630866|-111.1788847874|-114.42098309711|-115.93948530507|-115.93948530507|-117.04874729021|-117.04874729021|-122.72083032246|-127.24536702495|-131.5504078055|-131.68568864877|-131.68568864877|-134.00174859752|-134.00174859752|-134.00174859752|-134.00174859752|-134.00174859752|-134.00174859752|-134.00174859752|99.647121265411||99.647121265411||99.647121265411|71.385690294901|-105.78808063573|-105.78808063573|-105.78808063573|-105.78808063573|101.34657707142|91.940641190463|83.489601322737|74.988445914152|67.43160657128||58.312896190311|55.292106878123|54.713452086804|54.461051959017|54.461051959017|52.9187887131|52.9187887131|52.9187887131|52.9187887131|52.9187887131|52.9187887131|52.9187887131|52.9187887131|52.9187887131|52.891036349803|52.891036349803|52.891036349803|52.891036349803|52.891036349803|52.891036349803|52.891036349803|52.891036349803|52.891036349803|52.891036349803|52.891036349803|52.459158871451|52.459158871451|52.459158871451|52.459158871451|52.459158871451|52.459158871451|51.232398746057|-56.318381774362|-56.318381774362|-56.318381774362||-56.318381774362|-56.318381774362|-60.353757527069|-62.448619474521|57.958349041439|57.958349041439|57.958349041439|57.958349041439|57.958349041439|52.898165601598|50.997961779554|50.367854048832|50.367854048832|||49.575393387591|48.083770430657|47.526434061257|47.526434061257|||47.526434061257|47.50248362734|47.50248362734|47.50248362734|47.50248362734|47.50248362734|47.50248362734|47.50248362734|46.74997978684|46.74997978684|46.277755318711|||46.238305531846|46.238305531846|46.238305531846|46.238305531846|46.238305531846|46.238305531846||46.238305531846|46.238305531846|46.238305531846|46.238305531846|46.238305531846|46.238305531846|46.238305531846|46.238305531846||46.238305531846|45.948635125868|45.948635125868|45.948635125868|45.948635125868|45.948635125868|45.948635125868|45.948635125868||||||||45.948635125868|45.948635125868|45.609594584298|-51.544894906335|-52.43877211815|48.582617121879|48.582617121879|48.582617121879|46.647352357643|-49.319510308992|-49.319510308992|-49.319510308992|-49.319510308992|-49.319510308992|-49.478066267479|-49.478066267479
06600|101414|/equities/global-mediaco|JKSE|-158.41536657172|-158.41536657172|-158.41536657172|||-158.41536657172|-158.41536657172|-158.41536657172|-158.41536657172|-158.41536657172|-159.85040730191|-163.34788866857|-163.34788866857|-163.34788866857|-163.34788866857|-163.34788866857|-163.34788866857|-169.6087651873|-175.17640576367|-181.80711751519|154.55341387563|154.55341387563|154.55341387563|154.55341387563|154.55341387563||154.55341387563|154.55341387563|154.55341387563|154.55341387563|147.39268208403|142.54742453781|140.33047170868|139.08941300964|136.82147679083|-144.15666360366|||-144.15666360366|-144.15666360366|||-145.28518178184|-145.9279797576|-146.41997750844|-146.79997500938|-147.0817515685|-147.0817515685|-147.0817515685|-147.0817515685|-147.0817515685|-147.0817515685|-147.0817515685|-147.0817515685|-147.0817515685|-147.0817515685|-147.57006366482|-147.57006366482|-148.33958477138|-148.33958477138|-149.32176085709|-150.46862317455|-150.85402574949|-151.42472314752|-151.42472314752|-151.9163590528|-152.63446256402|-152.63446256402|-152.63446256402|-152.63446256402|-152.63446256402|-152.63446256402|-152.63446256402|-152.63446256402|-152.63446256402|-153.14940284891|-153.35728746779|-153.35728746779|-155.06365274199|-156.18183637999|-157.31315153332|-157.62572392591|-158.03117136614|-158.03117136614|-158.03117136614|-159.46556130622|-159.46556130622|-159.46556130622|-159.46556130622|-159.46556130622|-159.46556130622|140.89086838238|140.89086838238|140.89086838238|140.89086838238|140.89086838238|140.89086838238|140.89086838238|140.89086838238|140.89086838238|140.89086838238|140.89086838238|140.89086838238|140.89086838238|140.89086838238|138.34675108935|138.34675108935|134.82972343261|134.148293555|134.148293555|134.148293555|134.148293555|134.148293555|134.148293555|134.148293555|134.148293555|134.148293555|134.148293555|134.148293555|134.148293555||134.148293555|134.148293555|134.148293555|134.148293555|134.148293555|134.148293555|134.148293555|134.148293555|131.14912222932|131.14912222932|131.14912222932|131.14912222932|131.14912222932||131.14912222932|131.14912222932|131.14912222932|129.33235803257|128.8998750687|128.8998750687|128.8998750687|128.8998750687|125.99986118744|124.45879608975|124.45879608975|124.45879608975|124.45879608975|124.45879608975|124.45879608975|124.45879608975|124.45879608975|124.45879608975|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169||-136.62522243169|-136.62522243169|-136.62522243169|-136.62522243169|-140.19469159077|-143.04965732308|130.97339522083|130.97339522083|130.97339522083|130.97339522083|130.97339522083|130.97339522083|130.97339522083|||130.97339522083|130.97339522083|130.97339522083|130.97339522083|||130.97339522083|130.97339522083|130.97339522083|130.97339522083|130.97339522083|130.97339522083|130.97339522083|128.58155024537|-148.7010780401|-148.7010780401|-148.7010780401|||-148.7010780401|-148.7010780401|-148.7010780401|-148.7010780401|-148.7010780401|-148.7010780401||-148.7010780401|-148.7010780401|-148.7010780401|-148.7010780401|-148.7010780401|-148.7010780401|-148.7010780401|-148.7010780401||-148.7010780401|-148.7010780401|-148.7010780401|-148.7010780401|-148.7010780401|-148.7010780401|-148.7010780401|-152.00119782233||||||||-153.42272187522|-153.42272187522|-153.42272187522|-153.42272187522|-161.08080208358|-162.35371824006|-162.35371824006|-162.35371824006|-162.35371824006|-162.35371824006|-162.53605013275|-162.53605013275|-162.53605013275|-162.53605013275|-162.53605013275|-162.53605013275
06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE|-108.49889789134|-108.49889789134|-108.49889789134|||-108.49889789134|-108.49889789134|-108.49889789134|-108.49889789134|-108.49889789134|-108.49889789134|-108.49889789134|-108.49889789134|-108.49889789134|-108.49889789134|-108.49889789134|-108.83210876816|85.037625326118|85.037625326118|85.037625326118|85.037625326118|85.037625326118|85.037625326118|85.037625326118|85.037625326118||85.037625326118|-106.5895607315|-106.5895607315|-106.5895607315|-106.5895607315|-106.5895607315|-106.93284525722|-107.31427250802|-109.4213238294|-109.4213238294|||-109.4213238294|-109.4213238294|||-109.4213238294|-113.745915366|-115.70483378518|-115.70483378518|-116.67203753909|-117.74670837677|-118.21856486307|-118.39898593794|-118.39898593794|-118.39898593794|-118.39898593794|-118.39898593794|-118.39898593794|-118.39898593794|-118.39898593794|-118.39898593794|-118.39898593794|-118.39898593794|-118.39898593794|-118.39898593794|-118.39898593794|-118.39898593794|-118.39898593794|-118.83220659771|-119.70245177523|-119.89161308359|-120.58732561036|-120.58732561036|-120.58732561036|-120.58732561036|-120.58732561036|-120.58732561036|-120.58732561036|-120.58732561036|-120.58732561036|-120.58732561036|-120.58732561036|-120.58732561036|-120.58732561036|-120.58732561036|-120.58732561036|-120.58732561036|-120.58732561036|-120.58732561036|-120.58732561036|-120.58732561036|-120.58732561036|-120.58732561036|-120.58732561036|-120.58732561036|-130.26369512263|-136.18188346959|100.6857688077|100.6857688077|100.6857688077|100.6857688077|100.6857688077|100.6857688077|100.6857688077|100.6857688077|100.6857688077|100.6857688077|100.6857688077|100.6857688077|100.6857688077|100.6857688077|100.6857688077|90.716910545749|90.716910545749|90.716910545749|90.716910545749|90.716910545749|90.716910545749|90.716910545749|90.716910545749|90.716910545749|90.716910545749|90.716910545749||90.716910545749|90.716910545749|80.352122828609|73.298917072357|73.298917072357|72.776574524842|65.807305027602|58.063672252891|53.198748512785|53.198748512785|53.198748512785|53.198748512785|53.198748512785||53.198748512785|53.198748512785|53.198748512785|53.198748512785|53.198748512785|53.198748512785|53.198748512785|53.198748512785|53.198748512785|53.198748512785|53.198748512785|53.198748512785|53.198748512785|53.198748512785|53.198748512785|53.198748512785|53.198748512785|52.665276125316|47.905862361463|43.953526196485|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548||-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|||-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|||-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|||-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548||-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548||-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-55.603952178548|-58.837724642831||||||||-59.509536596087|-59.509536596087|-59.689703271082|-59.689703271082|-59.689703271082|-59.689703271082|-59.689703271082|-59.689703271082|-61.221855890225|-61.221855890225|-62.190950989139|-63.045501099044|-63.49500122116|-63.518520026123|-63.518520026123|-65.409466695692
06602|101415|/equities/global-telesho|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136.04929914023|119.94366571136||100.10407301262|-120.91545395209|-120.91545395209|-120.91545395209|107.07848229881|107.07848229881|99.976091443121|90.566709085526|90.566709085526|-102.88996182303|-102.88996182303|-102.88996182303|-103.17690236355|-103.17690236355|-103.17690236355|-104.19655818172|-112.49617575747|-126.21797306385|114.20225215128|104.00250239031|94.780558211451|86.533953568279|78.259948409199|70.955498232443|64.61722025827|58.241355842522|51.823728713914|-55.973634762318|-56.415149735909|53.760944737879|53.401049708754|53.00116634306||52.556851492289|50.681298138629|50.681298138629|48.75699793181|48.063331035344|46.737034483716|46.374482759684|45.97164751076|45.524052789733|45.026725321926|44.474139246585|43.860154718427|43.82709147756|||||43.82709147756|43.82709147756||43.82709147756|43.568091998367|43.568091998367|43.568091998367|43.568091998367|43.568091998367|43.568091998367||43.568091998367|43.568091998367|42.61186810677|42.61186810677|42.61186810677|42.61186810677|-53.451504181115|-53.451504181115||-53.451504181115|-53.451504181115||-53.451504181115|-54.723893534573|-60.804326149525|-65.560362388361|-67.622624875957|-71.525138751063|-72.916820834515|-74.463134260572|-79.181260289524||-85.090289210583|65.54418489632|65.54418489632|65.54418489632|60.549094329244|54.721215921383|-68.905906269898|-68.905906269898|-68.926545145401|-68.926545145401|-68.926545145401|-68.926545145401|-71.196161272668|||-78.217956969631|60.571929630191|60.571929630191|60.571929630191|||60.571929630191|-68.757608714472|-68.757608714472|-68.757608714472|-68.757608714472|-68.757608714472|-71.452898571636|-77.169887301817|||-80.63320811313|||-86.370231236811|||-88.911368040902||-92.679297823224||||-98.865886470249||||||||||||||||||||||-100.85098496694|-102.16776107438|||||-103.51973452709|-106.41081614121|-115.34535126801|-119.27261252001|116.14154164443|105.93504627159|96.70560696843|87.450674409367|79.167416010408|71.852684456008
06603|101416|/equities/golden-eagle-e|JKSE|-1269.882366901|-1269.882366901|-1269.882366901|||-1269.882366901|-1269.882366901|-1269.882366901|-1269.882366901|-1269.882366901|-1269.882366901|-1269.882366901|-1269.882366901|-1269.882366901|-1269.882366901|-1339.3137410011|-1380.3486011124|-1437.054001236|-1474.5044458178|-1492.2271620197|-1494.6968466886|-1511.329829654|-1520.2837403136|-1520.2837403136|-1533.3708225706||-1544.6479047608|-1544.6479047608|-1544.6479047608|-1568.4976719565|-1580.5529688405|-1595.8921723323|-1595.8921723323|-1595.8921723323|-1595.8921723323|-1595.8921723323|||-1604.8801914803|-1605.4462047158|||-1605.4462047158|-1605.4462047158|-1605.4462047158|-1605.4462047158|-1605.4462047158|-1607.9957830175|-1627.2175366861|-1642.741707429|-1648.7860585544|-1648.7860585544|-1660.8733983937|-1664.8593315486|-1699.2881461651|-1717.9174644013|-1717.9174644013|-1736.2971826682|-1750.490348973|-1750.490348973|-1752.7670544145|-1806.9633937939|1457.0671509969|1457.0671509969|1457.0671509969|1457.0671509969|1457.0671509969|1457.0671509969|1457.0671509969|1457.0671509969|1457.0671509969|1457.0671509969|1457.0671509969|1457.0671509969|1457.0671509969|1457.0671509969|1457.0671509969|1457.0671509969|1457.0671509969|1457.0671509969|1457.0671509969|1457.0671509969|1457.0671509969|1432.5746122188|1248.1384580209|1108.209397801|1103.0104420011|1100.567157779|1091.4635086434|1089.9227306265|1089.9227306265|1089.9227306265|1089.9227306265|1089.9227306265|1089.9227306265|1089.9227306265|1089.9227306265|1028.9992463862|1028.9992463862|1028.9992463862|1028.9992463862|1028.9992463862|1028.9992463862|1028.9992463862|1028.9992463862|1028.9992463862|1028.9992463862|1028.9992463862|1028.9992463862|1028.9992463862|1028.9992463862|1028.9992463862|1028.9992463862|1028.9992463862|1028.9992463862|1028.9992463862|1028.9992463862|1028.9992463862|1028.9992463862|1028.9992463862||962.89349521916|962.89349521916|962.89349521916|962.89349521916|962.89349521916|962.89349521916|962.89349521916|962.89349521916|962.89349521916|962.89349521916|962.89349521916|962.89349521916|962.89349521916||962.89349521916|962.89349521916|962.89349521916|962.89349521916|962.89349521916|962.89349521916|962.89349521916|962.89349521916|962.89349521916|962.89349521916|962.89349521916|962.89349521916|962.89349521916|962.89349521916|863.49277246574|-909.15510382952|-909.15510382952|-909.15510382952|-909.15510382952|-909.15510382952|-909.15510382952|-912.67233758835|-917.96926398706|-922.74362665228|-927.27608228677|-927.27608228677|-934.41491640342|-934.41491640342|-947.55550434906|-947.55550434906|-947.55550434906|-947.55550434906|-948.98178784634|-948.98178784634|-948.98178784634||-948.98178784634|-948.98178784634|-948.98178784634|-948.98178784634|-948.98178784634|-948.98178784634|-948.98178784634|-948.98178784634|-948.98178784634|-948.98178784634|-948.98178784634|-948.98178784634|-952.00699901156|||-952.00699901156|-952.00699901156|-952.00699901156|-952.00699901156|||-966.11975186613|-966.11975186613|-969.04930966845|-969.04930966845|-969.04930966845|-969.04930966845|-969.04930966845|-985.0547885205|-1008.9497650228|895.06201849039|895.06201849039|||838.4022427671|-898.94784843568|-898.94784843568|-927.99760937298|925.08861549615|925.08861549615||925.08861549615|925.08861549615|924.26512832906|888.35014258784|877.33349176427|856.20387973808|847.44875526453|840.1527842772||840.1527842772|751.55864919688|-772.76575522552|-772.76575522552|-772.76575522552||-772.76575522552|-772.76575522552||||||||805.80627156605|805.80627156605|805.80627156605|805.80627156605|804.0818167482|804.0818167482|800.36868527578|795.6874280842|788.54158676023|787.26842973358|780.85381081509|779.99382360643|779.99382360643|779.99382360643|779.99382360643|779.99382360643
06604|101233|/equities/golden-energy|JKSE|-8219.7974617962|-8219.7974617962|-8219.7974617962|||-8219.7974617962|-8219.7974617962|-8219.7974617962|-8219.7974617962|-8295.6082908846|-8338.178220755|-8338.178220755|-8338.178220755|-8338.178220755|-8338.178220755|-8338.178220755|-8338.178220755|-8520.1980230611|-8676.6089145123|-8683.8227111294|-8683.8227111294|-8683.8227111294|-8683.8227111294|-8683.8227111294|-8683.8227111294||-8683.8227111294|-8683.8227111294|-8683.8227111294|-8683.8227111294|-8683.8227111294|-8683.8227111294|-8683.8227111294|-8683.8227111294|-8683.8227111294|-8728.0218655918|||-8728.0218655918|-8743.5981427699|||-8743.5981427699|-8743.5981427699|-8743.5981427699|-8743.5981427699|-8743.5981427699|-8863.7201586333|-8931.9112873703|-9007.3714504394|-9007.3714504394|-9007.3714504394|-9063.7460560437|-9090.2733956042|8779.9690206926|8779.9690206926|8779.9690206926|8779.9690206926|8779.9690206926|8779.9690206926|8779.9690206926|8779.9690206926|8779.9690206926|8779.9690206926|8779.9690206926|8779.9690206926|8779.9690206926|8779.9690206926|8779.9690206926|8779.9690206926|8779.9690206926|8779.9690206926|8779.9690206926|8779.9690206926|8779.9690206926|8776.6107735822|-9203.4433164938|-9203.4433164938|-9203.4433164938|-9203.4433164938|-9203.4433164938|-9203.4433164938|-9203.4433164938|-9203.4433164938|-9203.4433164938|-9203.4433164938|-9203.4433164938|-9203.4433164938|-9203.4433164938|-9203.4433164938|-9203.4433164938|-9203.4433164938|-9203.4433164938|-9203.4433164938|-9203.4433164938|-9203.4433164938|-9203.4433164938|-9203.4433164938|-9203.4433164938|-9203.4433164938|-9203.4433164938|-9203.8259072153|-9217.2233422411|-9217.2233422411|-9273.42387931|-9273.42387931|-9317.6931992333|-9364.1035547037|-9371.226171893|-9395.8068576589|-9401.6134045171|-9401.6134045171|-9471.1276598977|-9471.1276598977|-9475.1420984805|-9475.1420984805|-9475.1420984805|-9475.1420984805|-9475.1420984805|-9475.1420984805||-9475.1420984805|-9475.1420984805|-9475.1420984805|-9475.1420984805|-9475.1420984805|-9475.1420984805|-9475.1420984805|-9475.1420984805|-9475.1420984805|-9475.1420984805|-9475.1420984805|-9475.1420984805|-9475.1420984805||-9475.1420984805|-9475.1420984805|-9475.1420984805|-9475.1420984805|-9475.1420984805|-9475.1420984805|-9475.1420984805|-9482.102331645|-9482.8914796056|-9501.8238662284|9079.0769255561|9079.0769255561|9079.0769255561|9079.0769255561|9079.0769255561|9044.8076950623|9003.9529945137|8944.0752492067|8944.0752492067|8944.0752492067|8944.0752492067|8944.0752492067|8944.0752492067|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442||8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8830.0022919442|8794.3912220807|8794.3912220807|||8794.3912220807|8794.3912220807|8794.3912220807|8794.3912220807|||8794.3912220807|8794.3912220807|8794.3912220807|8794.3912220807|8786.8235800897|8727.0262000997|8642.007654444|8642.007654444|8492.5085049378|8455.5650054864|8204.7944505405|||8060.7030253586|8060.7030253586|7974.3922503985|7925.7136115539|7890.6243126869|7890.6243126869||7890.6243126869|7890.6243126869|7884.0182615732|7884.0182615732|7884.0182615732|7879.4647350814|7621.6274834237|7337.9194260264||-8769.2234351441|-8769.2234351441|-8769.2234351441|-8769.2234351441|-8769.2234351441|-8769.2234351441|-8769.2234351441|-8769.2234351441||||||||-8769.2234351441|-8769.2234351441|-8769.2234351441|-8769.2234351441|-9067.1927057156|-9221.8807841285|-9222.9230934761|-9325.4701038623|-9538.3776446724|-9538.3776446724|-9538.3776446724|-9538.3776446724|-9538.3776446724|-9538.3776446724|-9864.2697457783|-9864.2697457783
06605|1138474|/equities/golden-flower-tbk-pt|JKSE|-23907.674379963|-24730.74931107|-25254.999234522|||-25654.783005583|-25654.783005583|-26340.03667287|-27001.434164037|-27001.434164037|-28127.880768801|-28127.880768801|-28127.880768801|-28127.880768801|-28127.880768801|20608.68186508|20608.68186508|20608.68186508|20608.68186508|20608.68186508|20608.68186508|20608.68186508|20608.68186508|20608.68186508|20608.68186508||20608.68186508|20608.68186508|20608.68186508|20608.68186508|20608.68186508|20608.68186508|20608.68186508|18387.424294534|15879.082549482|14725.369499424|||-19214.839506963|-19214.839506963|||-19214.839506963|-19744.266118848|-20554.740132053|-21695.54459117|-22726.993990189|-22991.104433543|-23704.004926159|-24507.227695732|-25533.030773036|-26133.923081151|-27518.247867945|20545.064360562|20545.064360562|-24583.871159801|-24583.871159801|-25518.190177556|-26707.024910563|-26707.024910563|-27514.749900626|-28013.611000695|-28670.678889661|-28692.420988513|-29165.189987236|-29681.559716855|-29681.559716855|-29681.559716855|-29681.559716855|-29681.559716855|-29681.559716855|-29681.559716855|-30735.066352061|-31077.972855495|-31077.972855495|-31077.972855495|-31077.972855495|-31077.972855495|-31077.972855495|-31077.972855495|-31077.972855495|-32361.636506105|-33835.15167345|-34818.263612415|-34818.263612415|-34818.263612415|-36324.602974992|-36324.602974992|-36324.602974992|-36324.602974992|-36324.602974992|-36324.602974992|-36324.602974992|-36324.602974992|-36324.602974992|28760.058055566|28760.058055566|23613.953395073|17323.837105636|14486.207895152|12299.953216835|-14664.750850731|-14664.750850731|-14664.750850731|-14664.750850731|-16349.723167479|12301.94009948|12301.94009948|||||||||12301.94009948|10074.377888311|8106.2532092341|7263.8924547046||5895.7331904367|5895.7331904367|5895.7331904367|5895.7331904367|5895.7331904367|5895.7331904367|5895.7331904367|5895.7331904367|5895.7331904367|5895.7331904367|5895.7331904367|5895.7331904367|5895.7331904367||5895.7331904367|5895.7331904367|5895.7331904367|5895.7331904367|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5895.7331904367|4187.4175190576|4187.4175190576|3363.2416878418|2700.4866885025|2700.4866885025|2700.4866885025|2700.4866885025|2700.4866885025|2700.4866885025|2700.4866885025|2700.4866885025|||
06607|943650|/equities/goodyear-indon|JKSE|983.56131558021|983.56131558021|983.56131558021|||983.56131558021|983.56131558021|983.56131558021|983.56131558021|983.56131558021|983.56131558021|983.56131558021|983.56131558021|983.56131558021|983.56131558021|983.56131558021|983.56131558021|983.56131558021|983.56131558021|980.34590620023|972.83731989057|972.83731989057|972.83731989057|930.09702210064|-1068.543587767||-1068.543587767|-1068.543587767|-1068.543587767|-1068.543587767|-1068.543587767|-1068.543587767|-1068.543587767|-1068.543587767|-1068.543587767|-1068.543587767|||-1068.543587767|-1104.7706530744|||-1141.7139183307|-1141.7139183307|-1141.7139183307|-1141.7139183307|-1141.7139183307|-1141.7139183307|-1141.7139183307|-1154.6821314785|1057.8358680946|1057.8358680946|1057.8358680946|1057.8358680946|1057.8358680946|1057.8358680946|1057.8358680946|1057.8358680946|1057.8358680946|-1144.9248542042|-1144.9248542042|-1152.4165046713|-1157.8592631568|-1157.8592631568|-1157.8592631568|-1157.8592631568|-1157.8592631568|-1157.8592631568|-1160.1214035075|-1171.523781675|-1183.9153129723|-1185.1836810803|-1188.5374234226|-1193.374914914|-1196.24990546|-1208.8887838444|-1212.3764264938|-1220.9738072153|-1225.4614903893|-1225.4614903893|-1231.5791021001|-1231.5791021001|-1231.5791021001|-1231.5791021001|-1231.5791021001|-1231.5791021001|-1231.5791021001|-1239.8101134446|-1253.9556816051|-1259.1174240056|-1274.5749155618|-1295.0832395131|-1332.5924883479|-1352.602764831|1125.805819429|1125.805819429|1125.805819429|1125.805819429|1125.805819429|1125.805819429|1125.805819429|1125.805819429|1125.805819429|1125.805819429|1125.805819429|1125.805819429|1125.805819429|1125.805819429|1099.1893639412|1099.1893639412|1099.1893639412|1099.1893639412|1099.1893639412|1099.1893639412|1099.1893639412|1099.1893639412|1099.1893639412|1099.1893639412|1099.1893639412|1099.1893639412||1099.1893639412|1099.1893639412|1099.1893639412|1099.1893639412|1099.1893639412|1099.1893639412|1084.2215607945|1084.2215607945|1084.2215607945|1084.2215607945|1084.2215607945|1084.2215607945|1084.2215607945||1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|1078.1434346738|-1231.8144400341||-1231.8144400341|-1231.8144400341|-1231.8144400341|-1231.8144400341|-1231.8144400341|-1241.7382667046|-1260.2647407828||-1295.7530248567|1146.0825182554|1146.0825182554|1146.0825182554|1146.0825182554|1146.0825182554|1146.0825182554|1146.0825182554|1146.0825182554|1146.0825182554|1146.0825182554|1146.0825182554|1146.0825182554|||1146.0825182554|1146.0825182554|1146.0825182554|1146.0825182554|||1146.0825182554|1146.0825182554|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|||-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432||-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432||-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432|-1286.2196809432||||||||-1286.2196809432|-1286.2196809432|1126.2970405998|1126.2970405998|1126.2970405998|1126.2970405998|1126.2970405998|1126.2970405998|1126.2970405998|1091.4022871511|1091.4022871511|1091.4022871511|1091.4022871511|1081.4635567387|1081.4635567387|1081.4635567387
06608|101418|/equities/gowa-makassar|JKSE|2021.6875644506|2021.6875644506|2021.6875644506|||2021.6875644506|2021.6875644506|2021.6875644506|-2628.8394545987|-2634.8216162208|-2682.0240180231|-2780.0266866923|-2885.0296518803|-2920.5885020892|-2965.0983356547|-2974.8127600675|-2974.8127600675|-3079.0894266042|-3079.0894266042|-3079.0894266042|-3079.0894266042|-3079.0894266042|-3079.0894266042|-3079.0894266042|2459.048499534||2459.048499534|2459.048499534|2459.048499534|2459.048499534|2459.048499534|2459.048499534|2459.048499534|2459.048499534|2459.048499534|2459.048499534|||2459.048499534|2459.048499534|||2459.048499534|2459.048499534|2459.048499534|2459.048499534|2459.048499534|2459.048499534|2156.7205550377|1834.1339500419|-2606.5178332867|-2607.2420369853|-2628.602263317|-2642.33584813|-2666.4842757|-2696.6491952222|-2794.6102169135|-2881.7891299039|-2919.2101443377|-2933.0112714863|-2997.1126808473|-2997.1126808473|-3037.9029787192|-3105.2098473515|-3105.2098473515|-3105.2098473515|-3161.8998303906|-3192.0368276427|-3192.0368276427|2486.573123559|2486.573123559|2486.573123559|2486.573123559|2486.573123559|2486.573123559|2106.7479150656|-2254.5496723605|-2254.5496723605|-2254.5496723605|-2254.5496723605|||-2254.5496723605|-2254.5496723605|-2254.5496723605|-2254.5496723605|-2254.5496723605|-2254.5496723605|-2254.5496723605|-2254.5496723605|-2254.5496723605|-2254.5496723605|-2300.0551915117|-2312.8391016796|-2320.376779644|-2338.7984933877|-2338.7984933877|-2368.664992653|-2379.4523872871|-2379.4523872871|-2379.4523872871|-2379.4523872871|-2379.4523872871|-2379.4523872871|-2379.4523872871|-2379.4523872871|-2379.4523872871|-2379.4523872871|-2393.280430319|-2395.1034709452|-2395.1034709452|-2395.1034709452|-2415.1149677168|-2417.762296693|-2417.762296693|-2417.762296693|-2417.762296693|-2417.762296693|-2417.762296693|-2469.7358852145||-2498.7234292409|-2498.7234292409|-2498.7234292409|-2498.7234292409|-2498.7234292409|-2498.7234292409|-2498.7234292409||-2498.7234292409|-2498.7234292409|-2498.7234292409|-2498.7234292409|-2498.7234292409||-2498.7234292409|-2498.7234292409|-2498.7234292409|-2498.7234292409|-2498.7234292409|-2498.7234292409|-2498.7234292409|-2581.9149213788|-2592.6832459764|-2602.4258288627|-2642.5182837623|-2642.5182837623|-2642.5182837623|-2677.7062375097|-2677.7062375097|-2677.7062375097|-2677.7062375097|-2677.7062375097|-2677.7062375097|-2677.7062375097|-2677.7062375097|-2677.7062375097|-2677.7062375097|-2677.7062375097|-2772.6295343846|-2772.6295343846|-2772.6295343846|||-2772.6295343846||-2781.2550382051|-2808.5864669199||-2808.5864669199||-2820.1674073971|-2820.1674073971|-2820.1674073971|-2820.1674073971|-2820.1674073971|-2820.1674073971|-2820.1674073971|-2820.1674073971|-2820.1674073971|-2820.1674073971|-2820.1674073971|-2841.2971193301|-2894.6878016421||||-2894.6878016421|2648.3849868324|2648.3849868324|||2648.3849868324|2648.3849868324|2648.3849868324|2648.3849868324|2648.3849868324|2648.3849868324|2648.3849868324|2648.3849868324|2648.3849868324|2648.3849868324|2648.3849868324|||2648.3849868324|2648.3849868324|2648.3849868324|2632.0944298137|2568.141271375|2568.141271375||2505.1569681944|2479.5764688732|2479.5764688732|2479.5764688732|2479.5764688732|2479.5764688732|2479.5764688732|2352.2548998434||2352.2548998434|2288.060999826|2280.0677775845|-2684.1684404741|-2684.1684404741|-2684.1684404741|-2684.1684404741|-2684.1684404741||||||||-2733.4795561408|-2733.4795561408|-2753.8661734898|-2768.1846372109|-2834.0940413454|-2863.4378237172|-2896.0420263524|-3113.935584836|-3239.9284275956|-3269.1928480347|-3269.1928480347|-3269.1928480347|-3269.1928480347|-3360.1346563553|-3360.1346563553|-3360.1346563553
06609|101419|/equities/gozco-plantati|JKSE|-242.09670839495|-242.09670839495|-242.09670839495|||-242.09670839495|-242.09670839495|-242.09670839495|-242.09670839495|-242.09670839495|-246.49634266105|-258.04954578411|-258.04954578411|-258.04954578411|-258.04954578411|-258.04954578411|-258.04954578411|-272.94393976012|-279.04882195569|-286.16535772855|-290.07261969838|-293.2514347379|-293.2514347379|-293.2514347379|-293.2514347379||-293.2514347379|-295.50159415323|-295.55732683692|-298.43877098074|-298.43877098074|-298.43877098074|-298.43877098074|-298.43877098074|-298.43877098074|-298.43877098074|||-298.43877098074|-298.43877098074|||-300.6281123219|-300.6281123219|-301.92012480212|-313.02236089124|268.39613826621|268.39613826621|268.39613826621|268.39613826621|268.39613826621|268.39613826621|268.39613826621|268.39613826621|268.39613826621|268.39613826621|268.39613826621|268.39613826621|268.39613826621|268.39613826621|268.39613826621|263.3893855378|263.3893855378|263.3893855378|263.3893855378|263.3893855378|262.48126409579|262.48126409579|262.48126409579|262.48126409579|262.48126409579|262.48126409579|262.48126409579|262.48126409579|262.48126409579|262.48126409579|262.48126409579|262.48126409579|262.48126409579|262.48126409579|262.48126409579|262.48126409579|262.48126409579|262.48126409579|262.48126409579|262.48126409579|262.48126409579|262.48126409579|262.48126409579|262.48126409579|262.48126409579|237.33489394542|237.33489394542|207.92765993936|188.13772642612|188.13772642612|188.13772642612|188.13772642612|188.13772642612|188.13772642612|188.13772642612|188.13772642612|188.13772642612|184.97643724047|184.97643724047|184.97643724047|184.97643724047|184.97643724047|168.75159693385|164.38922319685|164.38922319685|164.38922319685|164.38922319685|164.38922319685|164.38922319685|164.38922319685|164.38922319685|164.38922319685|164.38922319685|164.38922319685||164.38922319685|164.38922319685|164.38922319685|164.38922319685|164.38922319685|123.87691466316|113.52990518129|110.7963041934|110.7963041934|110.7963041934|110.7963041934|103.10700465934|97.241207192376||97.241207192376|97.241207192376|97.241207192376|97.241207192376|97.241207192376|97.241207192376|97.241207192376|97.241207192376|97.241207192376|97.241207192376|97.241207192376|97.241207192376|97.241207192376|90.997932126208|90.997932126208|90.997932126208|90.997932126208|90.997932126208|90.997932126208|90.997932126208|89.219924584675|85.674248719212|85.674248719212|85.674248719212|85.674248719212|-95.065524023756|-95.065524023756|-95.065524023756|-95.065524023756|-95.065524023756|-96.453364102423|-96.453364102423|-96.453364102423|-96.453364102423|-96.453364102423||-96.453364102423|-96.453364102423|-96.453364102423|-96.453364102423|-98.614849002692|-101.57205444744|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|||-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|||-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|||-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403||-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403||-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403||||||||-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-102.54230648403|-104.29963492724|-104.29963492724|-104.29963492724|-104.29963492724|-104.29963492724|-104.29963492724|-104.29963492724|-104.29963492724
06610|985853|/equities/graha-andrasentra-propertindo|JKSE|-45.861870780476|-45.861870780476|-45.861870780476|||-45.861870780476|-45.861870780476|-45.861870780476|-45.861870780476|-45.861870780476|-49.290967533863|-53.267741704292|-56.091552406436|-56.091552406436|-56.091552406436|-56.680928896834|-56.680928896834|-60.86769877426|-66.241887526956|-72.602097252173|-75.113441391304|-84.070490434782|-89.633878260869|-92.806398812481|-92.806398812481||-92.806398812481|87.193601187519|78.881779097243|71.535310108048|65.150344564498|58.722605071665|53.247338968516|47.719265520574|43.132517245082|37.480574716757|||-42.982531936599|-42.982531936599|||-42.982531936599|-42.982531936599|-42.982531936599|40.663540819013|40.663540819013|39.62615646557|36.362396072856|33.06932896984|28.243698855377|26.881887617086|25.42431957454|-26.846519043778|-26.846519043778|-29.440146967627|26.559853032373|24.399836702637|22.222040780707|20.024489756342|-20.876557261534|-20.876557261534|-20.876557261534|-21.307285846149|-21.563650940166|-21.848501044628|-22.165001160698|-22.407408840368|-22.407408840368|-22.508232044854|-23.786924494282|20.732191982368|20.732191982368|17.369102202631|-20.850746979261|-20.850746979261|-20.850746979261|-20.850746979261|-20.850746979261|-20.850746979261|-20.850746979261|-20.850746979261|-20.850746979261|-20.850746979261|-20.850746979261|-21.343421530019|-21.343421530019|-21.343421530019|-21.343421530019|-21.343421530019|-21.659357255576|-21.788174728418|-22.931305253798|-24.60735968349|-24.60735968349|-24.60735968349|-24.60735968349|-24.60735968349|-24.60735968349|-24.60735968349|-26.341510759433|-29.046123066037|26.146761646868|26.146761646868|25.590893891452|25.590893891452|25.590893891452|25.100993212724|23.001103569694|20.890115077438|18.766794530486|17.62977170054|16.477524111711|15.308360124124|14.120400137915|-15.820493656895|-15.820493656895|-16.744992952105|-17.161103280117|-18.067892533463||-18.297658370515|16.482002178761|16.482002178761|16.482002178761|16.482002178761|14.792595282421|14.792595282421|13.65843920269|12.509376891878|11.343752102086|10.659724557874|10.288582842082|8.5984253800908||8.2204726445453|8.0227473828282|-9.4225420948481|-9.4225420948481|-9.4225420948481|-9.4225420948481|-9.4225420948481|-9.4225420948481|-9.4225420948481|-9.4225420948481|-9.4225420948481|-9.4225420948481|-9.4225420948481|-9.4225420948481|-9.4225420948481|-9.5031383887013|-9.5031383887013|-9.8362666511678|-9.8362666511678|-9.8362666511678|-9.959899384318|-9.959899384318|-9.959899384318|7.9146651351962|7.9146651351962|7.9146651351962|7.9146651351962|7.9146651351962|-9.758907906316|-9.758907906316|-9.758907906316|-9.758907906316|-9.758907906316|-9.758907906316|-9.758907906316||-9.758907906316|-9.758907906316|-9.758907906316|-9.9184048226123|-9.9184048226123|-10.353783136236|-11.025079747923|-11.025079747923|-11.025079747923|8.9848014431782|8.9848014431782|8.9848014431782|7.2608904924202|||7.1060376449633|7.1060376449633|6.6733751610703|6.6140282995212|||6.6140282995212|6.6140282995212|6.6140282995212|6.6140282995212|6.6140282995212|6.6140282995212|6.6140282995212|6.6140282995212|6.6140282995212|6.6140282995212|6.6140282995212|||6.6140282995212|6.6140282995212|6.6140282995212|6.6140282995212|6.6140282995212|6.6140282995212||6.6140282995212|6.6140282995212|6.4600314439125|5.7889238265694|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833||-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833||||||||-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833|-7.4726914489833
06611|101420|/equities/graha-layar-pr|JKSE|||-2891.8228607868|||-2913.1365119853||||||-2936.8183466504||||||-2950.7796250348|-2950.7796250348|-2950.7796250348|-2978.6440278164||-2985.422154171|-2985.422154171|-2985.422154171||-2985.422154171|-2985.422154171||||2796.5102055007|||||||||||||||2796.5102055007|2796.5102055007||||||2796.5102055007||||||2718.3446727785|2702.6051919761|2670.672435529|2648.5249283656||||2499.4721426284|2353.6075834919|||2353.6075834919|2191.6143006073||||||||-2608.3856993927||-2631.5396659919||||-2663.9329622132||||-2692.1477357925|-2735.1641508805|-2937.960167645||-3159.9557418278|||||||3187.338590336||3187.338590336|3174.8206559289|3160.911839921|3145.4575999122||2978.2862221247|2864.2069134719|2739.1187927466|2682.9097697184|2606.5664107982|2376.1849008869|2165.7610009855|1975.2900010949|-1805.2333321167|||||||||-1805.814813463|-1806.4609038478||-1807.1787820531||-1807.9764245035|-1808.8626938927|-1809.8474376586|-1810.9415973984|-1812.1573304427|||||-1813.5081449363|-1815.0090499293||-1816.6767221436|||-1818.5296912707|||-1820.5885458563|-1822.8761620626||||||-1825.4179578473|||||||||||||||||||||||||||-1828.2421753859||||||||||||||||||||||||||-1831.3801948733|||-1834.8668831925||||-1838.740981325|||||||||||||||||||||||||-1843.0455348056||||||||||||
06612|1166028|/equities/grand-house-mulia-pt|JKSE|-461.97843994732|||||-464.64271105258|-494.82523450286|-500.36137166985|-545.84824646069|-545.84824646069|-545.84824646069|-566.6091627341|-604.01018081567|-618.56686757297|-629.02082416416|-629.02082416416|-650.68980462684|-666.09978291871|-700.16842650029|-700.16842650029|-700.16842650029|-725.96491833366|515.96714718051|515.96714718051|515.96714718051||515.96714718051|515.96714718051|515.96714718051|515.96714718051|515.96714718051|515.96714718051|515.96714718051|515.96714718051|515.96714718051|515.96714718051|||515.96714718051|515.96714718051|||515.96714718051|515.96714718051|515.96714718051|515.96714718051|515.96714718051|515.96714718051|515.96714718051|515.96714718051|515.96714718051|398.05030284539|398.05030284539|398.05030284539|398.05030284539|398.05030284539|398.05030284539|398.05030284539|398.05030284539|392.08741479255|392.08741479255|392.08741479255|392.08741479255|384.65268310283|374.78075900315|367.88365309031|367.88365309031|345.53739232256|323.16138357634|323.16138357634|323.16138357634|323.16138357634|323.16138357634|323.16138357634|323.16138357634|323.16138357634|323.16138357634|320.78471567836|320.78471567836|320.78471567836|320.78471567836|320.78471567836|320.78471567836||320.78471567836|294.09412853151|286.10458725723|266.78287473026|265.20319414473|262.02530129353|262.02530129353|262.02530129353|262.02530129353|262.02530129353|262.02530129353|244.13922365947|217.30768353022|217.30768353022|207.07801055717|207.07801055717|207.07801055717|207.07801055717|207.07801055717|207.07801055717|207.07801055717|207.07801055717|207.07801055717|207.07801055717|207.07801055717|207.07801055717|207.07801055717|205.68890192243|205.68890192243|197.87655769159|185.91845976732|185.91845976732|-217.93541254051|-217.93541254051|-217.93541254051|-217.93541254051||-217.93541254051|-217.93541254051|-217.93541254051|-217.93541254051|-217.93541254051|-217.93541254051|-217.93541254051|-217.93541254051|-217.93541254051|-217.93541254051|-217.93541254051|-217.93541254051|-217.93541254051||-217.93541254051|-217.93541254051|-217.93541254051|-217.93541254051|-217.93541254051|-217.93541254051|-217.93541254051|-217.93541254051|-217.93541254051|-217.93541254051|-219.02044282962|-219.02044282962|-219.02044282962|-219.02044282962|-221.35604758847|-224.17338620941|-227.75726692519|-227.75726692519|-231.61918547244|-231.68798385826|-232.65331539807|-235.25100666429|-235.25100666429|-236.45431492094|-236.45431492094|-236.45431492094|-236.45431492094|-236.45431492094|-236.45431492094|-236.45431492094|-236.45431492094|-236.45431492094|-236.45431492094|-236.45431492094|-236.45431492094||-236.45431492094|-236.45431492094|-236.45431492094|-236.45431492094|-238.42831111254|-238.42831111254|-238.42831111254|-238.42831111254|-240.69812345838|-240.77569273154|-241.08410303504|-245.31567003893|-251.68407782104|||-252.42675313448|-256.02972570498|-258.92191744998|-261.82952771603|||-261.82952771603|-267.36835077644|-267.36835077644|-267.36835077644|-269.07594530716|-272.30660589684|-277.89622877427|-279.50151700527|-279.50151700527|-283.77946333919|-284.30368171705|||-284.30368171705|-284.30368171705|-284.30368171705|-284.30368171705|-284.30368171705|-284.30368171705||-284.30368171705|-284.30368171705|-284.30368171705|-284.30368171705|-284.30368171705|-284.30368171705|-284.30368171705|-284.30368171705||-286.33742413006|-290.47931979432|-290.47931979432|-290.47931979432|-297.31035532702|-312.23372814114|-343.55757985236|-343.55757985236||||||||-343.55757985236|-343.55757985236|-346.06397761374|-353.07108623749|-353.30120693054|-359.04555134505|-359.04555134505|-359.04555134505|-369.27283482783|-376.54161156081|-376.54161156081|-376.54161156081|-377.29828587754|-377.29828587754|-378.02257515746|-378.02257515746
06613|101421|/equities/grand-kartech|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06614|101422|/equities/greenwood-seja|JKSE|-228.76181367777|-229.60100454046|-229.60100454046|||-231.61222726718|-234.84691918575|-239.55002894558|-239.55002894558|-239.55002894558|-239.55002894558|-239.55002894558|-239.55002894558|-239.55002894558|-239.55002894558|-239.55002894558|-239.55002894558|-262.22225438398|197.53100087768|197.53100087768|197.53100087768|197.53100087768|197.53100087768|197.53100087768|197.53100087768||197.53100087768|197.53100087768|197.53100087768|191.03444541965|163.0382726885|151.20919187611|141.80588610899|141.80588610899|141.80588610899|141.80588610899|||141.45098456555|140.40743102494|||140.40743102494|140.40743102494|140.40743102494|140.40743102494|140.40743102494|140.40743102494|140.40743102494|140.40743102494|140.40743102494|140.40743102494|140.40743102494|140.40743102494|140.40743102494|140.40743102494|140.40743102494|140.40743102494|140.40743102494|140.40743102494|140.40743102494|140.40743102494|140.40743102494|140.40743102494|140.40743102494|140.40743102494|140.40743102494|140.40743102494|136.06381224993|-151.29509327728|-151.29509327728|-151.29509327728|-151.29509327728|-151.29509327728|-151.29509327728|-151.29509327728|-151.29509327728|-151.29509327728|-151.29509327728|-151.29509327728|-151.29509327728|-151.29509327728|-151.29509327728|-151.29509327728|-151.29509327728|-151.29509327728|-151.29509327728|-151.29509327728|-151.29509327728|-151.29509327728|-152.55225415265|-152.55225415265|-152.55225415265|-155.6941409292|-155.6941409292|141.7362056689|141.7362056689|141.7362056689|141.7362056689|141.7362056689|141.7362056689|141.7362056689|141.7362056689|141.7362056689|141.7362056689|141.7362056689|141.7362056689|141.7362056689|141.7362056689|141.7362056689|141.7362056689|141.63687801996|141.63687801996|141.63687801996|141.63687801996|139.40658975333|139.40658975333|139.40658975333|139.40658975333|139.40658975333||139.40658975333|139.40658975333|139.40658975333|139.40658975333|139.40658975333|139.40658975333|139.40658975333|139.40658975333|139.40658975333|139.40658975333|139.40658975333|139.40658975333|139.40658975333||139.40658975333|139.40658975333|139.40658975333|139.40658975333|139.40658975333|133.72954417037|127.81060463374|124.73400514861|123.14889460956|119.72099401062|119.53562674055|119.53562674055|119.53562674055|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-128.12904814722|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399||-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|||-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|||-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|||-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399||-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-129.35170233399|-130.96086508887|-130.96086508887||-130.96086508887|-130.96086508887|-130.96086508887|-130.96086508887|-130.96086508887|-130.96086508887|-131.62318343208|-132.2247767652||||||||-132.2247767652|-132.2247767652|-132.2247767652|-132.2247767652|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501|-132.68004034501
06615|1177104|/equities/gts-internasional-tbk-pt|JKSE|-414.9000529707|-414.9000529707|-414.9000529707|||-414.9000529707|-414.9000529707|-414.9000529707|-414.9000529707|-414.9000529707|-418.93971611831|-418.93971611831|-418.93971611831|-418.93971611831|-418.93971611831|-467.13545199792|-467.13545199792|-511.70605777547|-514.10624416724|-514.10624416724|367.97408275533|367.97408275533|367.97408275533|367.97408275533|367.97408275533||367.97408275533|367.97408275533|367.97408275533|367.97408275533|367.97408275533|322.19342528371|316.53509294285|316.53509294285|298.37232549205|249.7470283245|||203.94114258278|180.26793620309|||172.4978343462|172.4978343462|172.4978343462|172.4978343462|||||||172.4978343462|159.66506769026|159.66506769026||159.66506769026|141.61736751884|141.61736751884|118.90818613205|109.83726682969|109.83726682969|109.34847756751|109.34847756751|105.94951087225|105.94951087225|105.94951087225|105.94951087225|105.94951087225|105.94951087225|105.94951087225|105.94951087225|105.94951087225|105.94951087225|105.94951087225|105.94951087225|105.94951087225|105.94951087225|105.94951087225|105.94951087225|105.94951087225|105.94951087225|105.94951087225|105.94951087225|105.94951087225|105.94951087225|105.94951087225|105.94951087225|105.94951087225|85.443900969166|79.674660944858|79.674660944858|79.674660944858|79.674660944858|79.674660944858|79.674660944858|79.674660944858|79.674660944858|79.674660944858|79.638512160953|79.183348346856|79.183348346856|-102.95117350851|-102.95117350851|-102.95117350851|-102.95117350851|-102.95117350851|-102.95117350851|-102.95117350851|-102.95117350851|-102.95117350851|-102.95117350851|-102.95117350851|-102.95117350851|-102.95117350851|-102.95117350851|-102.95117350851|-102.95117350851|-102.95117350851|-102.95117350851||84.689549458105|84.689549458105|84.689549458105|81.048826491487|81.048826491487|78.498696101653|70.60966233517|65.010735927966|58.567484364407|51.074982627119|50.234546453233|50.234546453233|45.760607170259||-49.172089913261|-49.172089913261|-49.295550048379|-49.295550048379|-49.295550048379|-49.295550048379|45.484004956459|43.704449951621|40.227166612912|-41.192193574451|-41.192193574451|-41.192193574451|-41.192193574451|-41.192193574451|-41.192193574451|-41.192193574451|-41.192193574451|-41.192193574451|-41.192193574451|-41.192193574451|-41.78494803228|-41.78494803228|-41.78494803228|-41.78494803228|-41.78494803228|-41.78494803228|-41.78494803228|-41.78494803228|-41.889503473635|-41.889503473635|-41.889503473635|-42.321670526261|-42.366259908964|-42.366259908964|-42.668222109833||-42.668222109833|-43.18691345537|-43.434461056012|-43.434461056012|-43.478409793169|-43.478409793169|-43.478409793169|-43.478409793169|-43.478409793169|-43.478409793169|-43.478409793169|-43.478409793169|-43.478409793169|||-43.704561358964|-43.704561358964|-43.704561358964|-43.704561358964|||-43.704561358964|-43.704561358964|-44.782845954404|-45.112019439726|-45.112019439726|-45.112019439726|-45.112019439726|-47.680021599695|43.244420444783|-45.061755061352|-46.401950068169|||42.207469051643|42.207469051643|38.897187835159|-42.110167578657|-42.110167578657|-42.110167578657||-43.066852865174|-44.518725405749|42.991362418078|42.991362418078|42.991362418078|42.991362418078|42.991362418078|41.045958242309||38.606620269233|36.840689188036|-38.59807356219|-38.59807356219|-38.59807356219|-38.59807356219|-38.59807356219|-38.59807356219||||||||-39.997357424129|-39.997357424129|-39.997357424129|-40.211396338852|-40.211396338852|-40.211396338852|-40.211396338852|-40.211396338852|-40.401551487613|-40.711791960016|-40.711791960016|-40.865557018772|-40.865557018772|-40.865557018772|-40.865557018772|-41.68395224308
06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH|15099.490790327|15099.490790327|14667.48976703|||14488.999313565|14488.999313565|14488.999313565|14488.999313565|14488.999313565|14488.999313565|14488.999313565|14202.540007394|14202.540007394|14202.540007394|14202.540007394|14202.540007394|14202.540007394|14202.540007394|14202.540007394|14202.540007394|14202.540007394|14050.97531777|14050.97531777|13704.598837864||13704.598837864|13704.598837864|13704.598837864|13704.598837864|13649.554264293|13500.893626992|12853.770696658|12454.973265719|-14058.565279762|-14058.565279762|||-14058.565279762|-14058.565279762|||-14058.565279762|-14172.016977513|-14382.796641681|-14655.885157424|-14891.732040362|-14891.732040362|-14891.732040362|-15010.471654768|-15010.471654768|-15363.024060853|-15595.026734281|-16002.807482535|14556.796274879|14556.796274879|14556.796274879|14556.796274879|14556.796274879|14556.796274879|14556.796274879|14556.796274879|14556.796274879|14556.796274879|14556.796274879|14556.796274879|14556.796274879|14556.796274879|14556.796274879|14556.796274879|14556.796274879|14556.796274879|14556.796274879|14556.796274879|14556.796274879|14556.796274879|14556.796274879|14442.273638754|14171.634121919|14171.634121919|13774.037913243|12703.097681381|11979.83075709|11755.367507878|-13818.550894867|-13818.550894867|-13818.550894867|-13818.550894867|-13974.263916141|-13974.263916141|-13974.263916141|-14109.324289196|-14109.324289196|-14109.324289196|-14109.324289196|-14211.749210217|-14321.912605207|-14321.912605207|-14995.180672452|12044.81270059|12044.81270059|12044.81270059|12044.81270059|12044.81270059|12044.81270059|12044.81270059|12044.81270059|12044.81270059|12044.81270059|9906.7363339887|9172.9064938116|9172.9064938116|9172.9064938116|8553.2294375685|8185.2923232654|8185.2923232654|8185.2923232654|8185.2923232654|8185.2923232654|8185.2923232654||-9108.5222172453|-9108.5222172453|-9108.5222172453|-9108.5222172453|-9245.8896626307|-9245.8896626307|-9245.8896626307|-9245.8896626307|-9245.8896626307|-9245.8896626307|-9245.8896626307|-9245.8896626307|-9245.8896626307||-9245.8896626307|-9260.923887564|-9260.923887564|-9260.923887564|-9260.923887564|-9309.3598750711|-9431.2331945234|-9473.5924383594|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623||-9498.3922836623|-9498.3922836623|-9498.3922836623|-9498.3922836623|-9935.7136485137|-10095.237387237|9578.5786604998|9578.5786604998|9578.5786604998|9578.5786604998|9578.5786604998|9578.5786604998|9578.5786604998|||9578.5786604998|9578.5786604998|9578.5786604998|9578.5786604998|||9578.5786604998|9578.5786604998|9578.5786604998|9578.5786604998|9415.0874005554|-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|||-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561||-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561||-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|-10262.729992561|-10507.199991735||||||||9615.6015109536|9615.6015109536|9615.6015109536|9615.6015109536|9615.6015109536|9615.6015109536|9615.6015109536|9615.6015109536|9615.6015109536|-11155.488475913|-11155.488475913|-11155.488475913|-11155.488475913|-11479.709417681|-11516.44096583|-11516.44096583
06617|1078225|/equities/guna-timur-raya|JKSE|-511.19584804253|-511.19584804253|-511.19584804253|||-511.19584804253|-511.19584804253|-511.19584804253|-511.19584804253|-511.19584804253|-535.55094226948|-545.6121580772|-560.54587416938|-560.54587416938|-627.49541574375|470.71191451638|470.71191451638|470.71191451638|470.71191451638|470.71191451638|470.71191451638|470.71191451638|469.40212724042|468.78014137824|456.7972231028||456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|||456.7972231028|456.7972231028|||456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|456.7972231028|406.40016886529|406.40016886529|406.40016886529|320.0001876281|286.00020847567|259.33356497296|248.50550978961|248.50550978961|248.50550978961|248.50550978961|231.36482690075|231.36482690075|206.4777269447|206.4777269447|206.4777269447|206.4777269447|206.4777269447|206.4777269447|206.4777269447|206.4777269447|206.4777269447|206.4777269447|206.4777269447|206.4777269447|206.4777269447|206.4777269447|206.4777269447|206.4777269447|192.41969660522|-371.09643812727|-371.09643812727|-371.09643812727|-377.66270903031|264.50383743958|264.50383743958|264.50383743958|264.50383743958||||||||264.50383743958|259.11537493286||222.6837499254|190.53749991711|186.48611101901|168.65123446557|159.27914940619|156.04711135609||156.04711135609|156.04711135609|156.04711135609|156.04711135609|156.04711135609|148.16828434094|148.16828434094|148.16828434094|148.16828434094|142.68698260104|139.14442296425|139.14442296425|133.36030166173||133.36030166173|133.36030166173|133.36030166173|133.36030166173|133.36030166173|133.36030166173|133.36030166173|133.36030166173|133.36030166173|133.36030166173|133.36030166173|133.36030166173|133.36030166173|133.36030166173|133.36030166173|133.36030166173|132.80284155769|132.80284155769|129.66982395299|128.41091550332|127.67879500369|126.69866111521|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836||120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|120.20543699836|112.89492999818|||112.25695799914|112.25695799914|112.25695799914|112.25695799914|||112.25695799914|112.25695799914|112.25695799914|112.25695799914|112.25695799914|106.28550888793|103.42834320882|102.25371467646|101.67079408496|-118.05338894775|-118.05338894775|||-118.05338894775|-118.05338894775|-118.05338894775|-118.05338894775|-118.05338894775|-118.05338894775||-118.05338894775|-118.05338894775|-118.05338894775|-118.05338894775|-118.05338894775|-118.05338894775|-118.05338894775|-118.05338894775||-118.05338894775|-118.05338894775|-118.05338894775|-118.05338894775|-118.05338894775|-118.05338894775|-118.05338894775|-119.0037654975||||||||98.042768506419|98.042768506419|98.042768506419|98.042768506419|98.042768506419|98.042768506419|98.042768506419|98.042768506419|98.042768506419|98.042768506419|98.042768506419|98.042768506419|97.325298340465|96.10457495581|96.10457495581|96.10457495581
06618|101424|/equities/gunawan-dianja|JKSE|-126.35896358259|-126.35896358259|-126.35896358259|||-128.06551509176|-128.35057232418|-128.82040099339|-128.82040099339|-128.82040099339|-129.02266777044|-130.44956029067|-130.44956029067|-130.44956029067|-130.44956029067|-130.44956029067|-130.44956029067|-134.49951143408|-137.83279048231|121.08154820077|121.08154820077|121.08154820077|121.08154820077|121.08154820077|121.08154820077||121.08154820077|121.08154820077|121.08154820077|121.08154820077|119.20172022308|118.7120002754|118.7120002754|114.12444475045|-132.16076694797|-132.16076694797|||-132.16076694797|-132.16076694797|||-132.16076694797|-132.16076694797|-132.16076694797|118.17661299141|118.17661299141|118.17661299141|118.17661299141|118.17661299141|118.17661299141|118.17661299141|118.17661299141|118.17661299141|118.17661299141|118.17661299141|118.17661299141|118.17661299141|110.14068110156|109.27279546039|109.27279546039|109.27279546039|109.27279546039|108.1330808153|108.1330808153|107.71368001889|107.71368001889|107.59832650053|107.59832650053|107.59832650053|105.65225493893|105.65225493893|104.72472770992|104.64904182953|104.64904182953|104.64904182953|104.64904182953|104.64904182953|104.12283467387|104.12283467387|104.12283467387|104.12283467387|101.75041317762|101.75041317762|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.46274164437|100.11474519273|100.11474519273|100.11474519273|100.11474519273|100.11474519273|100.11474519273|100.11474519273||100.11474519273|100.11474519273|100.11474519273|100.11474519273|100.11474519273|100.11474519273|99.460827991926|98.400919991029|98.167688878921|97.686320976579|97.619574372642|97.619574372642|97.619574372642||97.619574372642|97.619574372642|97.619574372642|97.619574372642|97.619574372642|96.483352219253|96.483352219253|96.483352219253|96.483352219253|96.483352219253|96.483352219253|96.483352219253|96.483352219253|96.483352219253|95.370391354726|94.411545949695|92.659810028531|92.659810028531|92.659810028531|92.659810028531|92.659810028531|92.659810028531|92.659810028531|92.659810028531|92.659810028531|92.659810028531|92.659810028531|92.659810028531|92.659810028531|92.659810028531|92.659810028531|89.455344476146|-117.77183947095|-120.02426607883|-121.95603833906||-121.95603833906|-121.95603833906|-121.95603833906|-121.95603833906|103.18775478926|103.18775478926|103.18775478926|103.18775478926|103.18775478926|103.18775478926|103.18775478926|103.18775478926|103.18775478926|||103.18775478926|95.930838654728|94.867598505253|91.797331672503|||91.061624253168|91.061624253168|91.061624253168|91.061624253168|88.624026947964|86.13780771996|85.264230799956|83.40470088884|81.560778765378|80.234198628198|78.708091396704|||78.708091396704|78.708091396704|77.842323774116|77.097837824576|77.097837824576|77.097837824576||75.164264249529|-79.500417081078|-79.500417081078|-79.500417081078|-79.500417081078|-79.500417081078|-79.500417081078|-79.500417081078||-79.500417081078|-79.500417081078|-79.500417081078|-79.500417081078|-79.500417081078|-79.500417081078|-79.500417081078|-79.500417081078||||||||-79.500417081078|-79.500417081078|-79.500417081078|-80.889352312309|-81.896916752138|-81.896916752138|-81.896916752138|-82.441018613487|-82.656687348319|-82.674097053688|-83.048267967516|-83.048267967516|-83.109186630573|-83.340019250987|-83.340019250987|-83.340019250987
06619|1152962|/equities/gunung-raja-paksi|JKSE|285.40848161109|285.40848161109|285.40848161109|||285.40848161109|285.40848161109|285.40848161109|285.40848161109|285.40848161109|285.40848161109|285.40848161109|285.40848161109|285.40848161109|285.40848161109|285.40848161109|285.40848161109|285.40848161109|285.40848161109|285.40848161109|285.40848161109|285.40848161109|285.40848161109|285.40848161109|285.34275734566||280.26973038406|277.74414487118|277.60460541242|272.00511712492|268.35681361442|268.35681361442|268.35681361442|268.06192885296|268.06192885296|268.06192885296|||268.06192885296|268.06192885296|||268.06192885296|268.06192885296|268.06192885296|268.06192885296|268.06192885296|268.06192885296|230.84658761441|229.47324698878|229.47324698878|229.47324698878|229.47324698878|229.47324698878|226.52582998753|221.02869998615|220.36522220683|215.00354416503|215.00354416503|215.00354416503|215.00354416503|215.00354416503|215.00354416503|215.00354416503|215.00354416503|185.00393796115|-234.3101863618|-234.3101863618|-234.3101863618|-234.3101863618|-234.3101863618|-234.3101863618|-234.3101863618|-234.3101863618|-234.3101863618|-234.3101863618|-234.3101863618|-235.01131817978|-239.12368686642|-242.47076318491|-245.72513821812|-245.72513821812|-245.72513821812|-245.72513821812|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415||-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-248.18784579415|-252.09760643795|-258.55289604216|-265.83655115796|238.11721377509|238.11721377509|238.11721377509|214.3524597501||-215.78708672827||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06620|943648|/equities/h-m-sampoerna|JKSE|826.95671324738|826.95671324738|766.89634805265|||749.01594135911|749.01594135911|749.01594135911|749.01594135911|749.01594135911|749.01594135911|749.01594135911|735.85104595457|709.72601887531|709.72601887531|709.72601887531|709.72601887531|709.72601887531|709.72601887531|709.72601887531|709.72601887531|709.72601887531|709.72601887531|709.72601887531|709.72601887531||-790.97301584224|-790.97301584224|-790.97301584224|-790.97301584224|-790.97301584224|-790.97301584224|-790.97301584224|-790.97301584224|-790.97301584224|-790.97301584224|||-790.97301584224|-790.97301584224|||-796.0811287136|-800.34707248593|-800.34707248593|-804.55230276215|-815.61366973572|-820.17820413918|-820.17820413918|-820.17820413918|-820.17820413918|-833.8091157102|743.2087782801|743.2087782801|743.2087782801|743.2087782801|743.2087782801|743.2087782801|743.2087782801|743.2087782801|743.2087782801|743.2087782801|743.2087782801|739.17865086529|739.17865086529|739.17865086529|739.17865086529|739.17865086529|739.17865086529|739.17865086529|739.17865086529|739.17865086529|739.17865086529|739.17865086529|739.17865086529|739.17865086529|739.17865086529|739.17865086529|734.08738985032|723.7082109448|715.23134549422|694.4237172158|670.98607063679|670.98607063679|666.09563404088|-827.27514147219|-827.27514147219|-827.27514147219|-827.27514147219|-827.27514147219|-827.27514147219|-839.19460163577|-849.62565382136|689.56559330025|689.56559330025|689.56559330025|689.56559330025|689.56559330025|689.56559330025|689.56559330025|689.56559330025|689.56559330025|689.56559330025|689.56559330025|689.56559330025|689.56559330025|689.56559330025|689.56559330025|689.56559330025|602.57288144472|547.58625712582|547.58625712582|547.58625712582|513.40417557759|513.40417557759|513.40417557759|513.40417557759|513.40417557759|513.40417557759|513.40417557759||-561.05864109498|-561.05864109498|-561.05864109498|-561.05864109498|-570.89849010553|-573.2205445617|-575.72632329751|-575.72632329751|-575.72632329751|-575.72632329751|-575.72632329751|-575.72632329751|-575.72632329751||-575.72632329751|-575.72632329751|-575.72632329751|-575.72632329751|-575.72632329751|-575.72632329751|-578.02924810835|-580.58805345372|-582.5978371708|-593.71981907867|-601.63313230963|-625.14792478848|-637.34311702281|-637.34311702281|-638.15901891424|-639.06557657137|-640.58378130504|-640.58378130504|-640.58378130504|-641.7597570056|-643.06639667289|-646.1848851921|-647.07767766327|-647.07767766327|-647.07767766327|-647.07767766327|-647.07767766327|-647.07767766327|-647.07767766327|-647.07767766327|-647.07767766327|-647.07767766327|-647.07767766327|-647.07767766327|-651.19741962586||-653.55268847318|-657.12302945566|-657.12302945566|-657.12302945566|603.79339124689|603.79339124689|603.79339124689|603.79339124689|603.79339124689|603.79339124689|603.79339124689|603.79339124689|603.79339124689|||601.93680883147|601.93680883147|601.93680883147|601.93680883147|||601.93680883147|595.76312092385|594.21372953562|594.21372953562|592.18192170624|584.20607618055|584.20607618055|578.84008464505|568.43342738339|564.64825264821|558.77583627579|||557.90102915339|557.90102915339|557.90102915339|557.90102915339|557.90102915339|557.90102915339||557.90102915339|557.90102915339|557.11225461488|548.73583846098|525.26204273442|511.18770707953|511.18770707953|-578.98758004378||-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378||||||||-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378|-578.98758004378
06621|101425|/equities/hanson-int-sb|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE|-372.26332014374|-372.26332014374|-372.26332014374|||-372.26332014374|-381.43807368349|-381.43807368349|-381.43807368349|-381.43807368349|-382.15341520387|-405.72601689319|-407.50152736404|-407.50152736404|-407.50152736404|-407.50152736404|-407.50152736404|-419.33503040449|293.38800426079|293.38800426079|293.38800426079|293.38800426079||257.43111584533|173.59012871703||157.39877938855|157.39877938855|157.39877938855|157.39877938855|157.39877938855|157.39877938855|140.4430882095|122.77009801056|-184.60989481702|-184.60989481702|||-184.60989481702|-184.60989481702|||-191.89988313002|-193.51837423459|-193.51837423459|-198.24263803843|-203.15848670937|-209.50942967708|-217.17714408564|-217.69682676183|-220.66314084647|-245.51460094053|193.46556798282|193.46556798282|193.46556798282|160.51729775869|154.63033084298|141.70036760332|132.55596400368|122.9510711152|111.22971742618|111.22971742618|-146.44502679368|-146.44502679368|-146.44502679368|-146.44502679368|-146.44502679368|-146.44502679368|-146.44502679368|-146.44502679368|-146.44502679368|-146.44502679368|-146.44502679368|-146.44502679368|-146.44502679368|-147.88336310409|-151.72003216597|-151.72003216597|-151.72003216597|-151.72003216597|-157.18892462885|-160.4321384765|-160.702376085|-166.39152898334|-170.26836553704|-174.52040615227|-179.38806102096|-179.38806102096|-179.38806102096|-179.38806102096|-179.38806102096|-184.97291484069|-184.97291484069|-198.30323871188|150.54538430632|150.54538430632|147.2484138185|147.2484138185|147.2484138185|147.2484138185|137.0418606396|137.0418606396|137.0418606396|137.0418606396|137.0418606396|137.0418606396|137.0418606396|137.0418606396|137.0418606396|137.0418606396|137.0418606396|137.0418606396|137.0418606396|137.0418606396|137.0418606396|137.0418606396|137.0418606396|127.32428959955|-142.19523377828|-154.55025975364||161.16637805151|147.07375339057|133.97083710063||||||||||||||||||||||||121.85648566736||110.72942851929|100.58825391033|91.431393233697|83.257103592996|76.063448436663|68.848276040736|62.609195600818|61.343550667576|60.048389630639|59.720432922933|59.356036581036|58.451151756707|56.334613063008|54.705125625564|53.394584028405|52.771760031561|52.301955590623|51.779950656248|-56.77783869599|-56.77783869599|-60.753154106656||55.885384325938|51.317093695487|45.907881883874|41.453202093194|-45.77999741581|-45.77999741581|42.925929116283|42.925929116283|37.584365684759|35.87151742751|32.523908252789|29.137675836433|-31.268301436503|||-31.268301436503|-31.298112707225|-33.109014119139|-35.232237910155|||-36.035819900172|-36.484244333525|-37.982493703916|-39.077152720884|-39.077152720884|-41.307947467649|-42.231052741832|-44.478947490925|39.384015443303|39.384015443303|37.445837370786|||-42.637895136458|-42.637895136458|-42.637895136458|-42.637895136458|-42.637895136458|-42.637895136458||-42.637895136458|-42.637895136458|-46.430994596064|-51.145549551183|47.663169339942|47.663169339942|47.663169339942|46.792410377713||46.21378930857|45.793099231744|44.825665813049|42.139628681166|38.766254090184|-43.757491758395|-43.757491758395|-43.757491758395||||||||-43.757491758395|-43.757491758395|-43.757491758395|-43.757491758395|-45.619435287105|-48.910483652339|-52.12275961371|-58.414177348567|55.928691834926|51.58743537214|47.430483746822|43.256093052024|39.06232561336|35.847028459289|34.274476065877|31.082751184308
06623|101207|/equities/ahap-tbk|JKSE|-178.0940107179|-178.0940107179|-178.0940107179|||-178.16147723021|-178.16147723021|-178.16147723021|-178.16147723021|-178.16147723021|-178.16147723021|-178.16147723021|-178.16147723021|-178.16147723021|-178.16147723021|-178.16147723021|-178.16147723021|-189.51275247801|142.15319532|142.15319532|142.15319532|142.15319532|142.15319532||||||||142.15319532|142.15319532||142.15319532|110.83688368889|94.286276159121|||94.286276159121|85.324506276926|||85.324506276926|85.324506276926|85.324506276926|85.324506276926|85.324506276926|85.324506276926|85.324506276926|85.324506276926|85.324506276926|85.324506276926|85.324506276926|85.324506276926|85.324506276926|85.324506276926|85.324506276926|85.324506276926|85.324506276926|85.324506276926|85.324506276926|85.324506276926|85.324506276926|85.324506276926|85.324506276926|85.324506276926|85.324506276926|85.324506276926|81.027229196584|77.780835660609|77.780835660609|77.780835660609|75.589817400677|75.128956863899|75.128956863899|75.128956863899|75.128956863899|75.128956863899|75.128956863899|75.128956863899|75.128956863899|75.128956863899|75.128956863899|75.128956863899|75.128956863899|75.128956863899|75.128956863899|75.128956863899|75.128956863899|75.128956863899|75.128956863899|75.128956863899|75.128956863899|75.128956863899|75.128956863899|75.128956863899|75.128956863899|72.33573503719|72.33573503719|72.33573503719|72.33573503719|72.33573503719|72.33573503719|67.834842161177|67.834842161177|67.834842161177|67.834842161177|67.834842161177|67.834842161177|67.834842161177|67.834842161177|67.834842161177|67.834842161177|67.834842161177|67.834842161177|67.834842161177|67.834842161177|67.834842161177|67.834842161177|67.834842161177||67.834842161177|67.834842161177|67.834842161177|67.834842161177|67.834842161177|67.834842161177|67.834842161177|67.834842161177|67.834842161177|67.834842161177|64.032564595462|64.032564595462|64.032564595462||64.032564595462|64.032564595462|64.032564595462|61.258405106069|-70.84430204545|-70.84430204545|-70.84430204545|-70.84430204545|-70.84430204545|-70.84430204545|-70.84430204545|-70.84430204545|-70.84430204545|-70.84430204545|-70.938113383833|-72.264570426482|-73.255445274529|-73.255445274529|-73.255445274529|-73.255445274529|-73.255445274529|-73.255445274529|-73.255445274529|-73.255445274529|-73.255445274529|-73.255445274529|-73.255445274529|-73.255445274529|-73.617161416144|-73.731232153854|-73.731232153854|-73.731232153854|-73.731232153854|-74.701369059838|-76.001521177597||-76.7414588898|-76.7414588898|-76.7414588898|-76.7414588898|-76.879398766444|67.289665270652|67.289665270652|67.289665270652|67.289665270652|67.289665270652|67.289665270652|67.289665270652|67.289665270652|||67.289665270652|67.289665270652|67.289665270652|67.289665270652|||67.289665270652|67.289665270652|67.289665270652|67.289665270652|66.870622268941|66.870622268941|66.870622268941|66.870622268941|-76.823283243308|-76.823283243308|-76.823283243308|||-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308||-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308||-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308|-76.823283243308||||||||-76.823283243308|-76.823283243308|-77.775658325072|-77.775658325072|-81.96183253326|-81.96183253326|-81.96183253326|-81.96183253326|-84.230657448469|-84.230657448469|-85.81184160941|-85.928976168345|-85.928976168345|-85.928976168345|-85.928976168345|-85.928976168345
06624|1025104|/equities/hartadinata-abadi|JKSE|2227.8461258308|2146.4956953676|2002.4638214414|||2002.4638214414|1961.6264682682|-2584.3338725655|-2584.3338725655|-2584.3338725655|-2584.3338725655|-2584.3338725655|-2584.3338725655|-2584.3338725655|-2584.3338725655|2138.1560548641|2138.1560548641|2138.1560548641|2138.1560548641|2138.1560548641|2138.1560548641|2138.1560548641|2138.1560548641|2138.1560548641|2138.1560548641||2138.1560548641|2138.1560548641|2138.1560548641|2138.1560548641|1874.0622831823|1865.3768986165|1865.3768986165|1865.3768986165|1865.3768986165|1798.8983520117|||1798.8983520117|1798.8983520117|||1697.3870577907|1616.541175323|1529.2124170256|1456.39563378|1456.39563378|1456.39563378|1448.2662145432|1448.2662145432|1378.442843305|1378.442843305|1378.442843305|1378.442843305|1378.442843305|1331.6031592278|1321.6847177335|1321.6847177335|1321.6847177335|1311.8719085928|-1530.7480568288|-1530.7480568288|-1530.7480568288|-1530.7480568288|-1530.7480568288|-1530.7480568288|-1530.7480568288|-1530.7480568288|-1530.7480568288|-1530.7480568288|-1530.7480568288|-1530.7480568288|-1530.7480568288|-1530.7480568288|-1530.7480568288|-1530.7480568288|-1548.629021713|-1548.629021713|-1548.629021713|-1589.3100241255|-1598.1188448797|-1598.1188448797|-1598.1188448797|-1598.1188448797|-1664.8542720885|1244.7856072668|1244.7856072668|1244.7856072668|1244.7856072668|1244.7856072668|1244.7856072668|1221.7062302965|1162.1735892183|1027.6928769092|928.82541878803|901.79412728125|901.79412728125|901.79412728125|885.32680809028|867.86312010031|815.95902233368|814.12113592631|807.00965097971|807.00965097971|807.00965097971|807.00965097971|807.00965097971|807.00965097971|800.01072331078|742.78969256754|738.27685195479|738.27685195479|738.27685195479|738.27685195479|720.67042109907|720.67042109907|720.67042109907|720.67042109907|720.67042109907|712.52521123342||712.52521123342|686.97245692603|-731.76411036027|-731.76411036027|-731.76411036027|-731.76411036027|-731.76411036027|-731.76411036027|-735.60383995096|-735.60383995096|641.20562131379|641.20562131379|641.20562131379||641.20562131379|641.20562131379|641.20562131379|641.20562131379|641.20562131379|641.20562131379|641.20562131379|608.83957923755|602.32175470839|597.57972745376|-660.6916850692|-660.6916850692|-660.6916850692|-660.6916850692|-660.6916850692|-660.6916850692|-660.6916850692|-660.6916850692|-660.6916850692|-660.6916850692|-660.6916850692|-660.6916850692|-660.6916850692|-662.43520563244|-673.37679707709|-673.37679707709|-682.88758889969|-682.88758889969|-682.88758889969|-682.88758889969|-700.70843211077|-702.39564956352|-702.39564956352|-702.39564956352|-702.39564956352||-702.39564956352|-720.43961062614|585.17106503066|585.17106503066|585.17106503066|585.17106503066|585.17106503066|585.17106503066|585.17106503066|566.85673892295|-720.454643305|-720.454643305|-724.39404811666|||-734.94504245061|-734.94504245061|-734.94504245061|-734.94504245061|||-734.94504245061|-738.44797046356|-738.44797046356|-738.44797046356|-738.44797046356|-738.44797046356|-738.44797046356|-738.44797046356|-738.44797046356|-748.83107829284|575.92738964288|||575.92738964288|575.92738964288|575.92738964288|575.92738964288|575.92738964288|575.92738964288||575.92738964288|521.86376626987|501.79307363319|487.80608692759|487.80608692759|487.80608692759|487.80608692759|473.10642335618||473.10642335618|473.10642335618|473.10642335618|473.10642335618|447.89602595131|-553.66096339705|-553.66096339705|-553.66096339705||||||||-553.66096339705|-553.66096339705|-553.66096339705|-562.84551488561|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005|467.30533255005
06625|101427|/equities/harum-energy|JKSE|1038.3568583863|1005.3965093181|-1231.4067660979|||-1231.4067660979|-1231.4067660979|-1231.4067660979|-1231.4067660979|-1231.4067660979|-1241.8408512199|-1250.9756153329|-1250.9756153329|-1250.9756153329|-1250.9756153329|-1262.2229818925|-1262.2229818925|1087.8221682088|1087.8221682088|1087.8221682088|1087.8221682088|1087.8221682088|1087.8221682088|1087.8221682088|1087.8221682088||1087.8221682088|1073.3297641861|1073.3297641861|1073.3297641861|1073.3297641861|1073.3297641861|1073.3297641861|1005.9219602067|978.73081507004|978.73081507004|||953.74853300828|-1074.407542139|||-1074.407542139|-1074.407542139|-1074.407542139|-1074.407542139|-1074.407542139|-1074.407542139|-1074.407542139|-1074.407542139|-1074.407542139|-1074.407542139|-1074.407542139|-1074.407542139|-1074.407542139|-1074.407542139|-1074.407542139|-1074.407542139|-1074.407542139|-1074.407542139|-1074.407542139|-1074.407542139|-1074.407542139|-1074.407542139|-1074.407542139|-1074.407542139|-1100.4528245989|-1106.0586939988|-1117.2874377765|-1139.2082641961|-1148.8425157734|-1177.6027953038|-1205.391994782|-1207.1117898244|-1207.1117898244|-1207.1117898244|-1217.0686553604|-1235.6318392894|1030.9949776311|1030.9949776311|1030.9949776311|1030.9949776311|1030.9949776311|1030.9949776311|1030.9949776311|1030.9949776311|1030.9949776311|1030.9949776311|1030.9949776311|1030.9949776311|1030.9949776311|1030.9949776311|1030.9949776311|1030.9949776311|1030.9949776311|1030.9949776311|1030.9949776311|1030.9949776311|1030.9949776311|1030.9949776311|1030.9949776311|1030.9949776311|970.82775292343|958.41972547048|952.96636163387|951.43111800346|951.43111800346|951.43111800346|951.43111800346|951.43111800346|951.43111800346|951.43111800346|951.43111800346|951.43111800346|951.43111800346|951.43111800346|912.70124222606|904.32252126675|904.32252126675|895.08057918527||892.86731020586|845.68590022873|844.43895782462|844.43895782462|844.43895782462|844.43895782462|809.44768097854|809.44768097854|809.44768097854|809.44768097854|809.44768097854|809.44768097854|809.44768097854||809.44768097854|809.44768097854|788.27520108726|787.33066655306|787.33066655306|787.33066655306|787.33066655306|787.33066655306|787.33066655306|787.33066655306|-873.04855981104|-873.04855981104|-886.10933310005|-886.10933310005|-891.23259233339|-896.00977927299|-896.00977927299|-896.00977927299|-896.00977927299|-896.00977927299|-896.00977927299|-896.00977927299|-896.00977927299|-896.00977927299|-896.00977927299|-896.00977927299|-896.00977927299|-896.00977927299|-903.89975474776|-910.72194971974|-918.02438857749|-925.30487619721|-929.78319577467|-931.31096814084|-931.31096814084||-931.31096814084|-932.04865314244|805.81656227465|805.81656227465|805.81656227465|805.81656227465|805.81656227465|805.81656227465|805.81656227465|766.4710645366|766.4710645366|754.95001994047|754.95001994047|||754.95001994047|735.91021006362|735.91021006362|735.91021006362|||735.91021006362|735.91021006362|735.21469430033|735.21469430033|735.21469430033|735.21469430033|735.21469430033|735.21469430033|735.21469430033|735.21469430033|735.21469430033|||735.21469430033|735.21469430033|735.21469430033|690.23854922259|663.05878489001|663.05878489001||663.05878489001|663.05878489001|663.05878489001|663.05878489001|663.05878489001|663.05878489001|630.06531654446|-739.74095606618||-739.74095606618|-739.74095606618|-739.74095606618|-739.74095606618|-739.74095606618|-739.74095606618|-739.74095606618|-753.32328451798||||||||-801.95745239746|-801.95745239746|-801.95745239746|-801.95745239746|-819.39716933051|-827.61170478197|-827.61170478197|-827.61170478197|-827.61170478197|-827.61170478197|-827.61170478197|-827.61170478197|-827.61170478197|-827.61170478197|-827.61170478197|-827.61170478197
06626|1176963|/equities/hasnur-internasional-shipping|JKSE|-241.85870703795|-243.62078559773|-244.1342062197|||-245.14911802188|-248.19644200233|-248.19644200233|-248.31869422199|-248.31869422199|-248.31869422199|-248.31869422199|-248.31869422199|-248.31869422199|-248.31869422199|-248.31869422199|-248.31869422199|-264.79854913555|224.7785325302|224.7785325302|224.7785325302|224.7785325302|224.7785325302|224.7785325302|224.7785325302||224.7785325302|224.7785325302|224.7785325302|224.7785325302|224.7785325302|224.7785325302|224.7785325302|224.7785325302|224.7785325302|216.53170281134|||207.27606744155|207.27606744155|||207.27606744155|207.27606744155|207.27606744155|207.27606744155|207.27606744155|207.27606744155|200.86078984337|200.86078984337|200.86078984337|200.86078984337|200.86078984337|200.86078984337|200.86078984337|200.86078984337|200.86078984337|200.86078984337|200.86078984337|200.86078984337|200.86078984337|199.42769525839|199.42769525839|199.42769525839|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|190.54355682256|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295||187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|187.6643987295|184.682665255|-194.8981604575|-194.8981604575|-194.8981604575||-194.8981604575|-194.8981604575|-194.8981604575|-194.8981604575|-194.8981604575|-194.8981604575|-194.8981604575|-194.8981604575|-194.8981604575|-194.8981604575|-194.8981604575|-195.83128939722|-196.13528735058|-196.13528735058|-196.13528735058|-196.13528735058|-196.13528735058|-196.13528735058|-196.13528735058|-196.13528735058|-196.13528735058|-196.13528735058|-196.13528735058|-196.13528735058|-196.13528735058|-196.13528735058|-196.13528735058|-196.13528735058|-196.4280970562|-197.03121895133|-197.47913216815|-197.69645946685|-197.69645946685|-198.44051051872|-199.38334631941||-199.38334631941|-200.93919615034|191.19629373934|191.19629373934|191.19629373934|191.19629373934|191.19629373934|191.19629373934|191.19629373934|191.19629373934|191.19629373934|191.19629373934|191.19629373934|||191.19629373934|191.19629373934|191.19629373934|191.19629373934|||191.19629373934|191.19629373934|191.19629373934|191.19629373934|191.19629373934|191.19629373934|191.19629373934|191.19629373934|191.19629373934|191.19629373934|191.19629373934|||191.19629373934|191.19629373934|191.19629373934|191.19629373934|191.19629373934|191.19629373934||191.19629373934|191.19629373934|191.19629373934|191.19629373934|191.19629373934|191.19629373934|191.19629373934|191.19629373934||191.19629373934|191.19629373934|191.19629373934|191.19629373934|-213.42590181413|-213.42590181413|-213.42590181413|-213.42590181413||||||||-213.42590181413|-213.42590181413|-213.42590181413|-213.42590181413|-214.74005763471|-214.74005763471|-214.74005763471|-214.74005763471|-217.71117514967|-218.12352794408|-218.58169771565|-219.09077523961|-219.6564169329|-219.92629982109|-219.92629982109|-219.92629982109
06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE|-89.47319617609|-89.47319617609|-89.47319617609|||-92.025773528988|-94.295112259746|-94.295112259746|-94.295112259746|-94.295112259746|-94.295112259746|-94.295112259746|-94.295112259746|-94.93901362194|-97.681774515693|-97.681774515693|-97.681774515693|69.252609805255|69.252609805255|69.252609805255|69.252609805255|69.252609805255|69.252609805255|69.252609805255|69.252609805255||69.252609805255|69.252609805255|69.252609805255|69.252609805255|69.252609805255|69.252609805255|69.252609805255|69.252609805255|69.252609805255|69.252609805255|||69.252609805255|69.252609805255|||69.252609805255|69.252609805255|69.252609805255|69.252609805255|69.252609805255|69.252609805255|69.252609805255|69.252609805255|69.252609805255|69.252609805255|69.252609805255|69.252609805255|69.252609805255|69.252609805255|69.252609805255|69.252609805255|65.114010894728|57.293345438587|54.253027889696|54.253027889696|54.253027889696|54.253027889696|54.253027889696|53.163961439912|53.163961439912|53.163961439912|52.6468659752|52.6468659752|48.570440443835|48.570440443835|48.570440443835|48.570440443835|-53.073614539765|-53.073614539765|-53.073614539765|-53.073614539765|-53.073614539765|-53.073614539765|-53.073614539765|-57.304016155295|-60.504462394772|-61.838291549747|-62.709212833052|-63.681775389502|-63.681775389502|-63.681775389502|-63.681775389502|-65.97975043278|-68.033056036422|57.04386180889|57.04386180889|57.04386180889|57.04386180889|57.04386180889|57.04386180889|56.382068676544|-67.095927741366|-67.095927741366|-67.095927741366|-70.773253045962|-76.081392273291|-76.312658081435|-78.347397868261|-84.385997631401|-94.427157569631|81.572842430369|78.858713811521|71.287459790579|63.652733100643|57.447481222937|55.497201358819|54.949042484222|54.949042484222|54.949042484222|54.949042484222|54.949042484222|54.949042484222|54.949042484222||54.949042484222|54.949042484222|49.122274671879|-58.877725328121|-65.753028142357|62.829968730714|59.088854145238|53.154282383598|50.393647092887|46.215163436541|42.016848262823|38.796498069803|37.21833118867||32.520367987412|31.800408874902|28.667120972113|26.519023302348|24.354470335942|23.171633706602|22.635148562891|20.483498403213|18.314998225792|17.127775806435|-18.65230523982|-18.65230523982|-18.65230523982|-18.65230523982|-18.65230523982|-18.65230523982|-18.65230523982|-18.65230523982|-18.65230523982|-18.65230523982|-18.65230523982|-18.65230523982|-18.835894710912|-18.966510404182|-18.966510404182|-18.966510404182|-18.966510404182|-18.966510404182|-18.966510404182|-18.966510404182|-18.966510404182|-18.966510404182|17.80890797742|17.80890797742|17.80890797742||17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|||17.80890797742|17.80890797742|17.80890797742|17.80890797742|||17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|||17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742||17.80890797742|17.80890797742|17.80890797742|17.80890797742|17.80890797742|-19.037849139341|-19.037849139341|-19.037849139341||-19.375387932601|-19.528208814001|-19.698009793335|-19.829231540925|-19.829231540925|-19.829231540925|-20.254701712139|-21.505224124599||||||||-22.116915693999|-22.352128548888|-22.381311612389|-22.381311612389|-22.381311612389|-22.381311612389|-22.868124013765|-23.040893844154|-23.040893844154|-23.100993160172|-23.324407627121|-23.324407627121|-23.324407627121|-23.416008474579|-23.780915218076|-23.780915218076
06628|101428|/equities/hero-super-mar|JKSE|-501.73797050187|-501.73797050187|-501.73797050187|||-501.73797050187|-501.73797050187|-501.73797050187|-501.73797050187|-501.73797050187|-501.73797050187|-501.73797050187|-501.73797050187|-501.73797050187|-501.73797050187|-501.73797050187|-501.73797050187|415.5721682108|415.5721682108|415.5721682108|415.5721682108|415.5721682108|415.5721682108|415.5721682108|415.5721682108||415.5721682108|415.5721682108|415.5721682108|415.5721682108|415.5721682108|-497.23034871086|-497.23034871086|-497.23034871086|-497.23034871086|-497.23034871086|||-497.23034871086|-503.36705412318|||-517.07450458131|-520.86056064591|-525.51173405101|-528.23526005667|-534.15028895186|-542.2780988354|-545.65244342749|-545.65244342749|-545.65244342749|-545.65244342749|-545.65244342749|-545.65244342749|-545.65244342749|-545.65244342749|-545.65244342749|-545.65244342749|-545.65244342749|-545.65244342749|-545.65244342749|-558.61382603055|-570.45980670061|-577.28867411179|-592.3207490131|-615.24527668122|-623.8981847479|-623.8981847479|-623.8981847479|-641.10909416434|-645.12121573815|-666.24579526461|-669.43977251624|-688.26641390693|-695.57379322992|-707.30421469991|-707.93730209866|-707.93730209866|-737.1525578874|-762.391730986|-781.26858998444|-800.07676748746|-800.07676748746|-800.07676748746|-800.07676748746|-800.07676748746|-800.07676748746|-800.07676748746|-800.07676748746|-800.07676748746|-800.07676748746|-800.07676748746|-800.07676748746|-800.07676748746|-800.07676748746|-811.34631593622|-811.34631593622|-811.34631593622|-811.34631593622|-811.34631593622|-811.34631593622|610.12800501701|610.12800501701|595.59012965063|595.59012965063|404.48903294515|-420.92877206993|-420.92877206993|-420.92877206993|-420.92877206993|-420.92877206993|-420.92877206993|-420.92877206993|-420.92877206993|-420.92877206993|-420.92877206993|-422.85597850748|-422.85597850748|-422.85597850748|-422.85597850748||-422.85597850748|-422.85597850748|-422.85597850748|-422.85597850748|-429.27214102435|-429.27214102435|-429.27214102435|-429.27214102435|-429.27214102435|-429.27214102435|-429.27214102435|-429.27214102435|-433.8579344715||-442.84214941278|-447.35548616293|-447.35548616293|-447.35548616293|-449.56232859621|-449.56232859621|-451.95814288468|-452.50904764964|-457.01005294405|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|-457.03362872394|375.13978647645|375.13978647645||375.13978647645|375.13978647645|375.13978647645|375.13978647645|375.13978647645|375.13978647645|375.13978647645|375.13978647645|375.13978647645|375.13978647645|375.1259073751|375.1259073751|375.1259073751|||359.695452639|351.42997618519|351.42997618519|351.42997618519|||-421.29233221016|-421.29233221016|-421.29233221016|-421.29233221016|-421.29233221016|-421.29233221016|-421.29233221016|-421.29233221016|-421.29233221016|-429.21370245573|-431.563696464|||-431.563696464|-431.563696464|-431.563696464|-431.563696464|-431.563696464|-431.563696464||-431.563696464|-431.563696464|-434.51521829334|-439.7946869926|-445.33911974395|-445.33911974395|-447.26568860438|-453.18409844931||-458.53788716591|-468.04209685101|-473.15788539001|-491.28653932223|-495.60286438383|-495.60286438383|-495.60286438383|-495.60286438383||||||||-501.80538309487|-501.80538309487|-501.80538309487|-501.80538309487|-501.80538309487|-501.80538309487|-501.80538309487|-501.80538309487|-510.24121369737|-510.24121369737|-522.04579299707|-525.27310333008|-526.6397606686|-526.6397606686|-526.6397606686|-526.6397606686
06629|101429|/equities/hexindo-adiper|JKSE|4343.7640791063|4343.7640791063|4304.7378656736|||-4479.4701680068|-4479.4701680068|-4479.4701680068|-4479.4701680068|-4479.4701680068|-4479.4701680068|-4479.4701680068|-4479.4701680068|-4479.4701680068|-4479.4701680068|-4479.4701680068|-4479.4701680068|-4500.5224088964|4253.5724964833|4253.5724964833|4253.5724964833|4253.5724964833|4253.5724964833|4253.5724964833|4209.687502644||4209.687502644|4209.687502644|4209.687502644|4209.687502644|4209.687502644|4209.687502644|-4360.4245395525|-4360.4245395525|-4360.4245395525|-4360.4245395525|||-4360.4245395525|-4360.4245395525|||-4360.4245395525|-4360.4245395525|-4360.4245395525|-4384.9161550584|-4394.0207888318|-4394.0207888318|-4394.0207888318|-4463.3564320353|-4529.8404800392|-4562.6005333769|-4620.1117037521|-4641.3250076244|-4641.3250076244|-4641.3250076244|-4641.3250076244|-4641.3250076244|-4660.3611195827|-4664.2901328696|-4683.8149788514|-4683.8149788514|-4703.1277542793|-4709.0308380881|-4723.9231534312|-4727.3742634954|-4727.3742634954|-4741.6348932042|-4741.6348932042|-4755.7054368935|-4768.5869591278|-4768.5869591278|-4771.4293979929|-4771.4293979929|-4771.4293979929|-4771.4293979929|-4771.4293979929|-4771.4293979929|-4771.4293979929|-4771.4293979929|-4771.4293979929|-4771.4293979929|-4771.4293979929|-4771.4293979929|-4771.4293979929|-4771.4293979929|-4771.4293979929|-4771.4293979929|-4771.4293979929|-4771.4293979929|-4771.4293979929|-4792.1437755476|-4804.6041950529|-4849.5602167255|-4879.835688238|-4879.835688238|-4879.835688238|-4907.5952091533|-4918.994676837|-4976.1051964856|-5048.4502183173|-5096.0557981303|-5149.506442367|-5180.8721510704|-5180.8721510704|-5277.6357234116|-5388.484137124|-5619.0930171439|-5619.0930171439|-5619.0930171439|-5619.0930171439|-5619.0930171439|-5619.0930171439|-5683.5710008519|-5683.5710008519|-5683.5710008519|-5683.5710008519|-5683.5710008519|-5683.5710008519|-5683.5710008519||-5683.5710008519|-5683.5710008519|-5683.5710008519|-5683.5710008519|5491.2703693187|5491.2703693187|5425.0226325763|5404.1918139737|5383.8242377485|5376.4713752762|5361.3570836402|5337.6189818224|5320.9655353582||5287.1839281758|5245.4821424176|5236.6468249084|5220.1118401382|5220.1118401382|5220.1118401382|5220.1118401382|5220.1118401382|5220.1118401382|5220.1118401382|5220.1118401382|5220.1118401382|5220.1118401382|5220.1118401382|5220.1118401382|5208.4576001535|5188.8135804575|5188.8135804575|5188.8135804575|5105.6262005083|5036.8068894537|4995.0632105041|4961.1813450046|4947.9090679069|4947.9090679069|4914.3434087854|4872.8815653172|4860.3937826255|4860.3937826255|4860.3937826255|4860.3937826255|4860.3937826255|4860.3937826255|4860.3937826255|4860.3937826255||4860.3937826255|4860.3937826255|4860.3937826255|4860.3937826255|4860.3937826255|4860.3937826255|4860.1597584728|4852.955287192|4839.4509718419|4839.4509718419|4818.0010798244|4808.6123109159|4798.1803454622|||4796.3659455863|4796.3659455863|4796.3659455863|4796.3659455863|||4796.3659455863|4796.3659455863|4796.3659455863|4796.3659455863|4796.3659455863|4796.3659455863|4796.3659455863|4796.3659455863|4687.6288284292|4565.1431426991|4497.9368252213|||4482.7075835792|4478.0084261991|4461.6760291101|4448.5289212334|4430.0321347038|4412.8081408832||4412.8081408832|4412.8081408832|4340.8979343146|4292.6643714607|4235.1826349563|4088.5362610626|4023.3736234029|3973.1929148921||-4368.3528068192|-4368.3528068192|-4368.3528068192|-4368.3528068192|-4368.3528068192|-4368.3528068192|-4368.3528068192|-4515.3456894058||||||||4027.3854376182|4027.3854376182|4027.3854376182|4027.3854376182|4027.3854376182|4027.3854376182|4027.3854376182|4027.3854376182|4027.3854376182|4027.3854376182|4027.3854376182|4027.3854376182|4027.3854376182|4027.3854376182|4027.3854376182|-4408.7884001114
06630|943655|/equities/hd-capital|JKSE|-28.163363442425|-28.163363442425|-28.163363442425|||-28.163363442425|-28.163363442425|-28.163363442425|-28.163363442425|-28.163363442425|-29.348181602694|-31.220201780772|-31.911335311968|-31.957039235521|-32.296350117312|-32.296350117312|-32.296350117312|-34.131296441126|-34.131296441126|-36.534773823473|-37.594193137193|-40.104659041325|-43.227398934806|-46.252665483118|46.830371685425||42.700412983806|38.556014426451|35.395571584945|32.21730176105|29.019224178945|26.799137976605|24.184688582449|24.184688582449|24.184688582449|23.76076509161|||23.658827083297|23.658827083297|||23.658827083297|23.658827083297|23.658827083297|23.658827083297|23.658827083297|23.658827083297|23.658827083297|23.658827083297|23.658827083297|23.375095164564|23.375095164564|22.777895264894|22.777895264894|22.086550294326|21.008086783119|21.008086783119|20.413604239725|-26.043090832485|-26.043090832485|-26.103434258316|-26.818217511416|-26.818217511416|-26.818217511416|-26.818217511416|-26.818217511416|-26.853575012685|-26.892861125206|-26.936512361339|-27.485013734822|24.604921315035|24.604921315035|-26.166781272468|-26.166781272468|-26.166781272468|-26.166781272468|-26.166781272468|-26.166781272468|-26.166781272468|-26.166781272468|-26.166781272468|-26.166781272468|-26.166781272468|-27.851979191632|-29.426187050808|-29.426187050808|-29.426187050808|-29.426187050808|-29.426187050808|-29.917985612009|-30.964428457788|25.989810071622|25.989810071622|25.989810071622|-29.969653906993|-29.969653906993|-29.969653906993|-29.969653906993|-32.077393229992|-34.19710358888|-36.330115098755|-40.64457233195|-40.938413702167|-42.709348557964|-45.454831731071|40.679220085098|40.679220085098|40.315370069487|40.315370069487|40.315370069487|40.315370069487|40.315370069487|40.315370069487|36.961522299429|-39.820530778412|41.31052135732|41.233912619245|38.148791799161|35.054213110179||31.949125677976|28.832361864418|26.702624293798|24.558471437553|21.553668441424|21.553668441424|19.504076046027|18.448973384474|17.387748204971|16.319720227746|15.244133586384|14.160148429316|13.066831588129||11.963146209032|10.847940232258|9.7199335913972|8.5777039904414|7.4196711004904|7.2950329225582|7.2950329225582|7.2950329225582|7.2950329225582|7.1055921361758|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|6.7935728935215|-8.6722830661843|-8.6722830661843|-8.6722830661843|-8.6722830661843|-8.6722830661843|-8.6722830661843|-8.6722830661843||-9.3580922957604|-9.4235707355066|-9.4235707355066|-9.8039674838962|-10.00440831544|-10.227120350489|-10.883489312181|-10.883489312181|-10.883489312181|-10.883489312181|-10.883489312181|-10.883489312181|-10.883489312181|||-10.883489312181|-10.883489312181|-10.883489312181|-10.883489312181|||-10.883489312181|-10.883489312181|-10.883489312181|-10.883489312181|-11.092765902423|-11.991962113804|10.57782455086|10.57782455086|9.4198050565106|7.7442278405674|6.8824753784082|||-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953||-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953||-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953||||||||-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.2163034204953|-8.4249419052201|-8.4249419052201|-8.4249419052201|-8.4249419052201
06631|1096523|/equities/hk-metals-utama|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE|539.95088328586|534.94542587318|524.19188379405|||524.19188379405|513.70384560966|513.70384560966|513.70384560966|513.70384560966|513.70384560966|411.33760623296|-581.18298184779|-581.18298184779|-581.18298184779|-590.51986536048|-590.51986536048|-590.51986536048|-608.79985040054|-610.44427822282|-617.93808691424|-637.82009657138|-665.07788507931|-666.97515100043|-666.97515100043||-666.97515100043|-685.58660617337|-685.58660617337|-715.3740068593|-740.13778539922|-753.65775975213|-753.65775975213|-776.52192561991|-776.52192561991|-787.89458859576|||-787.89458859576|-787.89458859576|||-787.89458859576|-787.89458859576|-871.82732066196|-880.49260396206|-880.49260396206|-880.49260396206|-880.49260396206|-880.49260396206|-880.49260396206|-880.49260396206|-880.49260396206|-880.49260396206|-880.49260396206|-880.49260396206|-880.49260396206|-880.49260396206|-880.49260396206|-880.49260396206|-903.3251155134|-947.027906126|-999.47545125112|-1024.332632646|-1024.332632646|-1024.332632646|-1024.332632646|-1024.332632646|-1061.48070294|-1132.2007810444|-1139.1025803078|-1139.1025803078|-1139.1025803078|-1235.1139781198|-1270.8196115685|-1270.8196115685|-1270.8196115685|-1270.8196115685|-1270.8196115685|-1270.8196115685|-1270.8196115685|-1270.8196115685|-1270.8196115685|-1270.8196115685|-1270.8196115685|-1270.8196115685|-1270.8196115685|-1270.8196115685|-1270.8196115685|-1270.8196115685|-1345.9322518086|-1345.9322518086|-1345.9322518086|-1645.4802797873|1361.1330224585|1219.5922471761|1086.769163529|962.52129281004|846.69032534449|739.10036149387||||||||||||||||639.55595721541||407.83995246157|296.54439162397|263.69668151004||263.69668151004|263.69668151004|263.69668151004|263.69668151004|263.69668151004|263.69668151004|263.69668151004|263.69668151004|263.69668151004|225.21853501116|158.68726112351|153.71763931386|153.71763931386||153.71763931386|153.71763931386|153.71763931386|153.71763931386|153.71763931386|153.71763931386|153.71763931386|153.71763931386|137.26116260428|-237.54987748442|-237.54987748442|-241.7220860938|-246.13565121533|-248.53961246148|-254.98845829053|-288.25782394533|-288.25782394533|-288.25782394533|-288.25782394533|198.28768724259|198.28768724259|198.28768724259|198.28768724259|||||||||||||||||||||||||||||||||||||||198.28768724259|198.28768724259|198.28768724259|198.28768724259||187.6529858251|130.83665091678|||123.98516768531|115.98351965034|114.32533290166|114.32533290166|109.58370322406|105.31334787164||105.31334787164|105.31334787164|105.31334787164|105.31334787164|105.31334787164|105.31334787164|105.31334787164|88.681497635154||-140.13166929427|-142.53518810475|-144.70576456083|-150.67307173426|-168.35896859362|-174.84329843735|-181.32588715262|-186.63987461402||||||||151.39553052364|151.39553052364|151.39553052364|151.39553052364|151.39553052364|151.39553052364|151.39553052364|151.39553052364|117.60614502627|111.15121879827|111.15121879827|111.15121879827|111.15121879827|111.15121879827|111.15121879827|111.15121879827
06633|101431|/equities/hotel-mandarin|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06634|101432|/equities/hotel-sahid-ja|JKSE|-995.46141735082|-995.46141735082||||-995.46141735082|-995.46141735082|-1007.9153300627|-1007.9153300627|-1009.4043267262|-1009.4043267262|-1009.4043267262|-1009.4043267262|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907||844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|||844.74008752907|844.74008752907|||844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907||844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907||844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907|844.74008752907||844.74008752907|779.03347695994|-1191.8105222717|-1191.8105222717|-1191.8105222717|-1191.8105222717|-1191.8105222717|-1191.8105222717|-1191.8105222717|-1388.6783580796|1055.3573799115|874.00819990167|665.28688877963|-751.04173859061|-751.04173859061|-751.04173859061|-751.04173859061||-751.04173859061|-753.37970954512|-757.08856616125|-761.20951795694|-773.01057550771|-773.90063945301|-789.88959939224|-794.59955488026|-799.65791019702|-799.65791019702|-799.65791019702|-799.65791019702|-816.73816073706|||-816.73816073706|-819.70906748562|-821.16608365436|-821.16608365436|||-821.16608365436|-821.16608365436|-828.73507644316|-828.73507644316|-828.73507644316|-828.73507644316|-832.48341827018|-835.09042286719|-835.09042286719|-835.09042286719|-840.10046985243|||-847.00675290423|-847.00675290423|-850.56305878248|-856.62106022529|-856.62106022529|-856.63133203928||-856.63133203928|-856.63133203928|-856.63133203928|-856.63133203928|-856.63133203928|-856.63133203928|-856.63133203928|-856.63133203928||-856.63133203928|-856.63133203928|-856.63133203928|-856.63133203928|-856.63133203928|-856.63133203928|-856.63133203928|-890.97925782142||||||||-907.19917535713|-926.14091761233|-926.14091761233|-926.14091761233|-926.14091761233|-926.14091761233|-926.14091761233|-926.14091761233|-932.61224396584|-932.61224396584|-964.56915996205|-997.57684440227|-1008.5201602098|-1008.5201602098|-1008.5201602098|-1008.5201602098
06635|943656|/equities/humpuss-interm|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-298.43239166887|-327.03599074319|-340.03998971466|291.65533547993|291.65533547993|291.65533547993|291.65533547993|291.65533547993|291.65533547993|291.65533547993|291.65533547993|291.65533547993|291.65533547993|291.65533547993
06636|101433|/equities/ictsi-jasa-pri|JKSE|301.41997362175|278.4666373575|269.740708175|||257.04523130555|-296.47567722147|-296.47567722147|-296.47567722147|-298.7507524683|-303.50083607588|-311.44537341765|-326.36465854031|-326.36465854031|-329.20117769589|-329.20117769589|-329.20117769589|-364.00130855099|-372.11256505666|-376.90285006296|-398.00316673662|378.75475094293|378.75475094293|378.75475094293|378.75475094293||378.75475094293|378.75475094293|378.75475094293|378.75475094293|378.75475094293|363.28305660326|-404.88941227975|-404.88941227975|-404.88941227975|-404.88941227975|||-413.0993469775|-416.39982797244|||-416.39982797244|-416.39982797244|-416.39982797244|-416.39982797244|-416.39982797244|-420.44425330271|-423.93805922523|-428.26451025026|-443.07167805584|-452.07964228427|-506.08849142697|458.56834285892|449.74260317658|403.15844797398|-428.84142225435|-428.84142225435|-429.71269139372|-436.01410154857|-443.23789060953|-446.26432289947|-474.40480322164|-481.6720035796|-487.05761807901|-487.05761807901|-487.05761807901|-488.61957564334|-495.24397293705|-527.15996993005|-534.62218881117|-547.35798756797|-556.24677616358|-556.24677616358|-556.24677616358|-556.24677616358|-556.24677616358|-556.24677616358|-556.24677616358|-556.24677616358|-556.24677616358|-576.71864018176|-621.3540446464|571.82883928178|511.47648809087|455.52943121207|-470.42045529374|-470.42045529374|-484.91161699304|-523.01290777004|-544.73656418894|-550.26284909882|-552.79205455425|-557.1153011718|-557.1153011718|-557.1153011718|-565.40589019089|-567.67321132322|-576.30356813691|-583.67063126323|-603.52292362581|-615.85880402868|-651.23200447631|-653.07918682565|-653.07918682565|-653.07918682565|-653.07918682565|-674.06559048501|-674.06559048501|-674.06559048501|-674.06559048501|-674.06559048501|-674.06559048501|-674.06559048501|-675.57480306791|-675.57480306791|-685.63867007546|-716.83786429069|-716.83786429069|-724.5420714341||-736.07045856061|-736.07045856061|-761.63019575384|-761.63019575384|-791.81132861538|-804.23480957265|-828.31645508072|-855.35161675635|-873.72401861817|-940.8044651313|841.88392763189|806.53769736876|731.98633040974||672.76258934415|644.45843260461|-713.60640246281|-713.60640246281|-713.60640246281|-747.06266940312|-803.40296600347|-835.44774000385|-847.71971111539|-856.91079012821|-869.62310014246|-884.30344460273|-906.34003140181|-906.34003140181|-906.34003140181|-906.34003140181|-913.98892377979|-936.65435975532|-950.72706639481|-978.86340710534|-993.73711900593|-1028.8745766733|-1039.4747860164|-1039.4747860164|915.58668393041|915.58668393041|862.04075992268|-1015.6231002432|-1015.6231002432|-1015.6231002432|-1020.4145558258|-1038.7939509176|-1057.8266121306|-1142.5851245896|-1165.6445276476||-1165.6445276476|-1165.6445276476|-1165.6445276476|-1182.9383640529|-1241.598182281|-1395.9424247567|-1445.2138052852|-1461.9256588274|-1461.9256588274|-1461.9256588274|-1583.2507320305|-1711.3897022561|-1849.3218913957|||-1920.1877796923|-1920.1877796923|-1920.1877796923|-1928.3799749287|||-1928.3799749287|-2181.8110832542|2068.0110083282|2068.0110083282|1852.234453698|1659.7049485533|1457.3181735985|1457.3181735985|1457.3181735985|1295.9431500365|-1417.4466992611|||-1436.6074436234|-1486.7860484705|-1523.6511649672|-1544.0568499635|-1557.8409444039|1503.9000686371||1503.9000686371|1347.6667429302|1205.1852699224|1071.3169665804|920.90774064494|865.45304516104|-1028.1780295994|-1028.1780295994||-1028.1780295994|-1028.1780295994|-1028.1780295994|-1028.1780295994|-1028.1780295994|-1028.1780295994|-1028.1780295994|-1097.9755884438||||||||-1183.5839871598|-1215.4684303322|-1215.4684303322|-1215.4684303322|997.07601193561|997.07601193561|997.07601193561|997.07601193561|997.07601193561|997.07601193561|997.07601193561|997.07601193561|997.07601193561|971.75112437289|933.05680485877|-1039.836344501
06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE|122.05644436889|122.05644436889|120.78493818765|||109.59437576406|-140.73482048985|-140.73482048985|-140.73482048985|-140.73482048985|-140.73482048985|-140.73482048985|-143.76091165538|-152.84545739487|-166.43266345046|-166.43266345046|-169.36962605607|122.76206148092|122.76206148092|122.76206148092|122.76206148092|122.76206148092|122.76206148092|122.76206148092|112.06895720102||111.35439689003|98.171552100031|86.690613444479|-119.58537886917|-119.58537886917|-119.58537886917|-119.58537886917|-119.58537886917|-119.58537886917|-119.58537886917|||-119.58537886917|-119.58537886917|||-119.58537886917|-120.53930985464|88.198382895508|88.198382895508|87.220425439453|76.189361599393|73.840728211298|73.840728211298|73.840728211298|73.840728211298|73.840728211298|73.840728211298|73.840728211298|73.840728211298|73.840728211298|73.840728211298|73.840728211298|73.840728211298|73.840728211298|73.840728211298|64.65636467922|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-79.995977792275|-82.662197546972|-88.12466394108|-93.360737712311|-97.511930791457|-101.4577008794|-103.20703812271|-103.20703812271|-106.17448680301|-110.08276311446|-116.70307012718|-126.17007791909|-138.02230879898|-143.35812088776|-155.12013431973|-168.96681591081|-179.85201767868|148.71998035702||143.07775595224|127.75306216916|110.89229129907|98.269212554519|80.967772353991|80.967772353991|80.967772353991|80.967772353991|80.967772353991|80.967772353991||80.967772353991|80.967772353991|80.967772353991|80.967772353991|80.967772353991|80.967772353991|80.967772353991|79.575302615546|73.036432206189|73.036432206189|73.036432206189|73.036432206189|73.036432206189||73.036432206189|73.036432206189|73.036432206189|73.036432206189|73.036432206189|73.036432206189|73.036432206189|73.036432206189|65.151591340209|52.501768155788|45.335297950876|44.094775500973|42.938639445526|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262||40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|40.658353185262|38.23150353918|38.124147516022|38.124147516022|||38.124147516022|37.992774711138|37.992774711138|37.491971901265|||37.030516539041|37.030516539041|37.030516539041|37.030516539041|36.645018376712|35.716687085236|35.574096761373|35.415663068192|34.739625631324|34.682374113736|34.682374113736|||34.682374113736|34.682374113736|34.682374113736|34.682374113736|34.682374113736|34.682374113736||34.682374113736|34.647082348595|33.885647053995|33.735366733327|33.735366733327|33.586541234105|33.586541234105|33.586541234105||33.586541234105|33.586541234105|-44.249485168783|-44.249485168783|-44.249485168783|-44.249485168783|-44.249485168783|-44.249485168783||||||||-44.249485168783|-44.249485168783|-44.249485168783|-44.249485168783|-44.249485168783|-44.249485168783|-44.388316854204|34.491027845489|34.491027845489|34.491027845489|34.491027845489|34.491027845489|34.491027845489|34.491027845489|34.491027845489|34.491027845489
06638|1155911|/equities/ifishdeco-pt|JKSE|1407.7168470949|1407.7168470949|1407.7168470949|||1407.7168470949|1407.7168470949|1407.7168470949|967.74094121658|-1461.6161219548|-1461.6161219548|-1584.5734688387|-1718.9705209319|-1861.078356591|1476.4458823487|1476.4458823487|1476.4458823487||||||||||||1476.4458823487||1105.7732026097|1071.6924473441|887.43605260458|753.92752673094|753.92752673094|753.92752673094|||753.92752673094|753.92752673094|||753.92752673094|753.92752673094|753.92752673094|753.92752673094|753.92752673094|753.92752673094|753.92752673094|753.92752673094|753.92752673094|753.92752673094|753.92752673094|753.92752673094|753.92752673094|753.92752673094|733.44447310415|733.44447310415|733.44447310415|733.44447310415|733.44447310415|733.44447310415|726.32719233794|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186||713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186||713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|713.68521197186|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786||675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|||675.70745983786|675.70745983786|675.70745983786|675.70745983786|||675.70745983786|675.70745983786|675.70745983786|675.70745983786|675.70745983786|651.27006623078|651.27006623078|651.27006623078|651.27006623078|651.27006623078|651.27006623078|||651.27006623078|651.27006623078|651.27006623078|651.27006623078|651.27006623078|651.27006623078||651.27006623078|651.27006623078|651.27006623078|651.27006623078|651.27006623078|651.27006623078|639.46674025642|-803.88634584679||-803.88634584679|-803.88634584679|-803.88634584679|-803.88634584679|-803.88634584679|-803.88634584679|-803.88634584679|-803.88634584679||||||||-803.88634584679|-803.88634584679|-803.88634584679|-814.59593982977|-835.9820848145|-835.9820848145|-835.9820848145|-855.53564979388|-878.92849977098|-892.04135774195|-892.04135774195|-892.82373082439|-894.24858980488|-905.55398867209|-928.39332074677|-940.57817376144
06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE|-680.27161423681|-680.27161423681|-680.27161423681|||-683.91290470756|-687.53917435295|-687.53917435295|-687.53917435295|-687.53917435295|-687.53917435295|-687.53917435295|-687.53917435295|-687.53917435295|-687.53917435295|-687.53917435295|-687.53917435295|-713.65463816995|-714.89404241105|-731.2711582345|-741.13462026056|-795.70513362284|-814.41022836872|-814.41022836872|-814.41022836872||-814.41022836872|-814.41022836872|-814.41022836872|-814.41022836872|-814.41022836872|-814.41022836872|-814.41022836872|-845.73358707636|-859.54881569641|-859.54881569641|||-859.54881569641|-859.54881569641|||-859.54881569641|-859.54881569641|-859.54881569641|-859.54881569641|-859.54881569641|-859.54881569641|-859.54881569641|-859.54881569641|-859.54881569641|-859.54881569641|-859.54881569641|-859.54881569641|-859.54881569641|-859.54881569641|-859.54881569641|-859.54881569641|-859.54881569641|-859.54881569641|690.12491889332|690.12491889332|597.91657654814|||||||488.7961961646|405.57396293284|405.57396293284|405.57396293284|405.57396293284|405.57396293284|405.57396293284|405.57396293284|405.57396293284|405.57396293284|405.57396293284||400.08218103649|379.9656556006|379.9656556006|369.96043292263|369.96043292263|369.96043292263|324.67825880293|316.64250978103|290.85907285102|290.85907285102|290.85907285102|290.85907285102|290.85907285102|290.85907285102|290.85907285102|290.85907285102|290.85907285102|254.53111683026|254.53111683026|254.53111683026|254.53111683026|254.53111683026|254.53111683026|254.53111683026|254.53111683026|254.53111683026|254.53111683026|254.53111683026|254.53111683026|254.53111683026|254.53111683026|254.53111683026|245.70124092251|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344||225.15519933344|225.15519933344||225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344||225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|225.15519933344|214.9323448561|214.9323448561|198.15603416225|198.15603416225|198.15603416225|198.15603416225|198.15603416225|198.15603416225|198.15603416225|194.68237147732||-275.38586567041|-275.38586567041|-275.38586567041|-275.38586567041|-275.38586567041|-297.31762852268|-320.35292058075|295.08281409784|295.08281409784|262.53646010871|231.92940012079||||||||||||||||191.81044457865|165.95604953184||157.95116614648|157.15866412412|157.15866412412|||157.15866412412|155.17629347125|132.4736594125|129.58184379166|118.53538199074|111.88941288167||111.88941288167|111.88941288167|107.04379209074|105.74542233425|105.74542233425|104.43935814916|98.710397943516|91.622664381685||89.592726135839|89.592726135839|89.592726135839|89.592726135839|89.592726135839|89.592726135839|89.592726135839|89.592726135839||||||||89.592726135839|89.592726135839|89.592726135839|89.592726135839|87.936362373154|87.662815354998|87.662815354998|87.662815354998|87.662815354998|87.662815354998|87.662815354998|87.662815354998|87.662815354998||87.662815354998|87.662815354998
06640|943664|/equities/impack-pratama|JKSE|-2841.5407814391|-2841.5407814391|-2841.5407814391|||-2841.5407814391|-2841.5407814391|-2841.5407814391|-2841.5407814391|-2841.5407814391|-2841.5407814391|-2976.5237056778|-2976.5237056778|-2976.5237056778|-3100.026339642|-3456.14037738|-3582.3781970889|-3845.9757745433|-4085.0334677964|-4085.0334677964|-4085.0334677964|-4085.0334677964|-4085.0334677964|-4085.0334677964|-4085.0334677964||-4111.0907009832|-4111.0907009832|-4193.0749394854|3540.898574094|3540.898574094|3540.898574094|3540.898574094|3415.99841566|3405.5053712758|3405.5053712758|||3405.5053712758|3312.8461373775|||3312.8461373775|3198.1623748639|3123.7722904932|3123.7722904932|3123.7722904932|3123.7722904932|3123.7722904932|3123.7722904932|3123.7722904932|3123.7722904932|3031.0151734484|3031.0151734484|2942.4878684548|2942.4878684548|2721.653187172|2664.6146524133|2619.0162804592|2585.5736449547|2529.9364128322|2529.9364128322|2529.9364128322|2368.8182364802|2243.3960231005|2243.3960231005|2243.3960231005|2243.3960231005|2243.3960231005|2243.3960231005|2243.3960231005|2243.3960231005|2243.3960231005|2238.7733590005|2230.9201613217|2230.9201613217|2230.9201613217|2230.9201613217|2230.9201613217|2230.9201613217|2230.9201613217|2230.9201613217|2230.9201613217|2230.9201613217|2230.9201613217|2230.9201613217|2136.0224014685|2073.3582238539|2031.9733635939|2031.9733635939|2031.9733635939|2031.9733635939|1988.9232054631|1988.9232054631|1988.9232054631|1988.9232054631|1988.9232054631|1941.5813394034|1851.0595550659|1851.0595550659|1851.0595550659|1851.0595550659|1851.0595550659|1851.0595550659|1851.0595550659|1841.369821069|1841.369821069|1695.9664678544|1593.8516309494|1501.501812166|1345.2797912955|1324.0920846416|1324.0920846416|1324.0920846416|1324.0920846416|1324.0920846416|1324.0920846416|1324.0920846416|1324.0920846416|1324.0920846416||1324.0920846416|1324.0920846416|1246.2134273795|1210.2371415328|1084.1523794809|966.83597720098|858.15108577887|752.94565086541||||||||||606.05072318379||478.11191464865|444.29101627628|417.26779586253|413.18643984726|409.78572820649|409.78572820649|408.76192022943|398.12435581048|377.96834050677|377.96834050677|359.74260056308|334.49177840342|317.54642044824|309.49602272027|300.44002524474|286.71113916083|-324.27552927184|-324.27552927184|-324.27552927184|-324.41725474649|-327.43856184692|-327.43856184692|-327.43856184692|-327.43856184692|-327.43856184692|-327.43856184692|-330.37617982991|-334.85569582874|-334.85569582874|-334.85569582874||-334.85569582874|-334.85569582874|-337.06188425416|-341.0687602824|306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|||306.14265785129|306.14265785129|306.14265785129|306.14265785129|||306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|||306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129|306.14265785129||306.14265785129|306.14265785129|293.04739761254|286.83044179171|-313.90948301836|-313.90948301836|-313.90948301836|-313.90948301836||-313.90948301836|-313.90948301836|-313.90948301836|-317.82652224489|-317.82652224489|-318.88459536407|-318.88459536407|-321.76066151563||||||||-326.15144263928|-326.15144263928|-326.15144263928|-326.15144263928|-326.21165757936|-326.21165757936|-327.34628619928|-327.60698466587|-328.34109407319|-330.15677119243|-330.89293347207|-330.89293347207|-330.89293347207|-330.89293347207|-330.89293347207|-330.89293347207
06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM|-10521.064666275|-10521.064666275|-10521.064666275|||-10521.064666275|-10521.064666275|-10521.064666275|-10521.064666275|-10521.064666275|-10521.064666275|-10521.064666275|-10521.064666275|-10521.064666275|-10521.064666275|-10521.064666275|-10521.064666275|9308.2534984258|9308.2534984258|9216.1149982509|9176.2388869454|9111.0987632727|8996.8213089933|8996.8213089933|8996.8213089933||8996.8213089933|8996.8213089933|8996.8213089933|8762.6029705736|8762.6029705736|8762.6029705736|8762.6029705736|8304.2810784151|7896.4234204612|7868.3368265376|||7868.3368265376|7868.3368265376|||7868.3368265376|7868.3368265376|7868.3368265376|7868.3368265376|7868.3368265376|7868.3368265376|7868.3368265376|7868.3368265376|7868.3368265376|7868.3368265376|7868.3368265376|7868.3368265376|7868.3368265376|7868.3368265376|7868.3368265376|7868.3368265376|7868.3368265376|7817.5964739307|7588.9960821452|7350.2734246058|7310.0260273398|7118.084474822|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303|7082.4431779303||7082.4431779303|7082.4431779303|7052.7083187476|7052.7083187476|7052.7083187476|7052.7083187476|6968.4237857664|6968.4237857664|6968.4237857664|6968.4237857664|6968.4237857664|6968.4237857664|6968.4237857664||6968.4237857664|6968.4237857664|6968.4237857664|6968.4237857664|6745.4708730738|6569.9676367486|6267.5526379613|6267.5526379613|6243.1140421792|6125.682269088|6097.7808903813|6097.7808903813|6097.7808903813|5901.7009893126|5694.1885998801|5694.1885998801|5694.1885998801|5375.4873332001|-6012.5120326962|-6012.5120326962|-6012.5120326962|-6012.5120326962|-6012.5120326962|-6012.5120326962|-6012.5120326962|-6012.5120326962|-6012.5120326962|-6012.5120326962|-6012.5120326962|-6019.4578141069|-6075.7864601188|-6163.3738445764|-6219.0264939738|-6373.9183266375|-6391.565835355||-6391.565835355|-6440.8310498696|-6440.8310498696|-6440.8310498696|-6567.5900554107|-6644.5445060119|5784.3809075244|5784.3809075244|5784.3809075244|5784.3809075244|5784.3809075244|5784.3809075244|5784.3809075244|||5782.6454528049|5684.8838364499|5650.1792203168|5650.1792203168|||5650.1792203168|5650.1792203168|5540.8076794035|5540.8076794035|5513.3507262051|5513.3507262051|5513.3507262051|5374.5563624501|5215.9646450001|5215.9646450001|5120.5162722223|||5081.8777964065|5081.8777964065|5081.8777964065|5081.8777964065|4807.6419960073|4586.1320938361||4586.1320938361|4552.6322146125|4552.6322146125|4451.5357940139|-5207.5170856586|-5207.5170856586|-5207.5170856586|-5207.5170856586||-5207.5170856586|-5207.5170856586|-5207.5170856586|-5207.5170856586|-5207.5170856586|-5207.5170856586|-5207.5170856586|-5207.5170856586||||||||-5485.4451846648|-5485.4451846648|-5485.4451846648|-5485.4451846648|-5583.8279829609|-5586.4542999518|-5586.4542999518|-5587.7269999464|-5635.9592591931|-5635.9592591931|-5750.3783865282|-5750.3783865282|-5750.3783865282|-5750.3783865282|-5750.3783865282|-5750.3783865282
06642|1073264|/equities/indah-prakasa-sentosa|JKSE|356.22022511578|||||-392.307079537|-392.307079537|-392.307079537|-392.307079537|-408.11897726333|-445.24330807036|-460.15923118929|-463.73247909922|-481.70275455468|-520.33639394965|-562.81821549961|-607.57579499957|558.15608139069|558.15608139069|558.15608139069|558.15608139069|497.95120154521|458.3237334937|458.3237334937|458.3237334937||458.3237334937|-472.75140722923|-480.1682302547|437.36863305034|396.40959227815||||||||||||359.34399142017|326.15999046685||294.84443385206|265.38270428007|239.75856031118|215.95395590132|190.94883989035|188.61033362346|188.61033362346|188.61033362346|188.61033362346|168.5670373594|164.09510785111|164.09510785111|163.8834531679|163.7283840876|163.7283840876|163.7283840876|163.7283840876|163.7283840876|163.7283840876|157.24491862667|157.24491862667|-174.22232268313|-174.22232268313|-175.64484281867|-175.64484281867|-181.16093646519|-188.77949701487|-188.77949701487|-188.77949701487|-188.77949701487|-188.77949701487|-188.77949701487|-188.77949701487|-188.77949701487|-189.19944112763|161.22284319152|142.35871465725|126.95412739694|126.65941653943|126.65941653943|-142.98839119123|-142.98839119123|-142.98839119123|-142.98839119123|-149.15376799026|-159.44863110028|-164.72070122254|-167.68966802504|-181.40423720138|156.85896641805|156.85896641805|156.85896641805|156.85896641805|156.85896641805|156.85896641805|154.2877404645|145.93082273833|140.25646970926|-163.85003739598|-163.85003739598|-172.50621900738|-172.50621900738|-178.84024334153|-199.14844856979|186.85155143021|169.16839047801|152.40932275335|137.56591417038|120.62879352265|115.5875483585|-120.18870741978|-120.18870741978|-120.18870741978|-120.18870741978|-120.18870741978||-120.18870741978|-120.18870741978|-120.18870741978|-121.15411935532|-122.46609786122|-122.46609786122|-122.46609786122|-122.46609786122|-122.46609786122|-122.46609786122|-122.46609786122|-122.46609786122|-122.46609786122||-122.46609786122|-122.46609786122|108.67148412195|108.67148412195|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|107.8572781289|105.94220108048|105.94220108048|105.94220108048|105.94220108048||102.88022342275|100.2002482475|99.394330774316|99.394330774316|99.394330774316|99.394330774316|99.394330774316|99.394330774316|99.394330774316|99.394330774316|99.394330774316|99.394330774316|-111.56218976074|||-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|||-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|||-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074||-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|-111.56218976074|-111.75951956205|-111.75951956205||-111.75951956205|-112.12168840228|-112.13788691639|-112.13788691639|-113.0073122742|-113.0073122742|-113.0073122742|-113.0073122742||||||||-113.0073122742|-113.0073122742|-113.0073122742|-113.0073122742|-113.0073122742|-113.0073122742|-113.0073122742|-113.00812474911|-114.67569416568|-115.19521573964|-116.77246193293|-117.85956848066|-117.85956848066|-117.85956848066|-117.85956848066|-117.85956848066
06643|101436|/equities/indal-aluminiu|JKSE|-276.14569618514|-276.14569618514|-276.14569618514|||-276.14569618514|-276.14569618514|-276.14569618514|-276.14569618514|-276.14569618514|-276.14569618514|-276.14569618514|-291.05077353905|-293.11197059894|-315.26598926117|199.99260585041|199.99260585041||199.99260585041|199.99260585041|199.99260585041|199.99260585041|199.99260585041|152.67750650615|152.67750650615||152.67750650615|152.67750650615|152.67750650615|152.67750650615|152.67750650615|152.67750650615|152.67750650615|-160.30847964312|-160.30847964312|-160.30847964312|||-160.30847964312|-160.84275515902|||-161.3473669995|-161.3473669995|-161.3473669995|-161.3473669995|-161.3473669995|-161.3473669995|-161.3473669995|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866||148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866||148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866||148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|148.68349384866|||148.68349384866|148.68349384866|148.68349384866|148.68349384866|||144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|||144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311||144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311||144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311||||||||144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311|144.21194417311
06644|101437|/equities/indika-energy|JKSE|-3904.9521047359|-3904.9521047359|-3904.9521047359|||-3904.9521047359|-3904.9521047359|-3904.9521047359|-3904.9521047359|-3904.9521047359|-3904.9521047359|-3904.9521047359|-3904.9521047359|-3904.9521047359|-3904.9521047359|3061.0560640555|3061.0560640555|3061.0560640555|3061.0560640555|3061.0560640555|3035.3778568587|3035.3778568587|2962.6420631763|2922.9356257514|2890.4840286127||2704.9822540141|2657.7580600157|2567.508955573|2441.1210617477|2179.0234019419|2063.9148910466|2007.683212274|1925.1815948922|1925.1815948922|1925.1815948922|||1925.1815948922|1925.1815948922|||1925.1815948922|1925.1815948922|1923.537715123|1923.537715123|1923.537715123|1923.537715123|1828.9307945811|1793.2564384234|1722.5994612818|1722.5994612818|1722.5994612818|1722.5994612818|1722.5994612818|1722.5994612818|1722.5994612818|1722.5994612818|1722.5994612818|1616.2216236464|-1984.8498473501|-1984.8498473501|-2015.3887192779|-2044.3207991977|-2053.6897768863|-2072.710863207|-2136.3454035633|-2144.8282261815|-2184.2535846461|-2290.0039829401|-2291.5287217962|-2291.5287217962|-2291.5287217962|-2291.5287217962|-2291.5287217962|-2291.5287217962|-2322.2541353291|-2326.1157059212|-2363.7396732458|-2482.4885258287|-2533.8761398097|-2547.6401553441|-2569.044617049|-2635.6051300544|2062.1380902649|2062.1380902649|2062.1380902649|2062.1380902649|2062.1380902649|2062.1380902649|2062.1380902649|2040.0837842873|2040.0837842873|2040.0837842873|2040.0837842873|2040.0837842873|2040.0837842873|2040.0837842873|2027.5703488166|2027.5703488166|2027.5703488166|1988.5479427494|1988.5479427494|1988.5479427494|1988.5479427494|1988.5479427494|1988.5479427494|1988.5479427494|1988.5479427494|1838.9421586104|1816.6559103023|1816.6559103023|1816.6559103023|1756.8399003359|1696.2110003732|1638.5677781925|1572.5753091028|1538.694787892|1487.9942087688|1402.2768009492||1402.2768009492|1275.3075566102|-1407.3363498639|-1407.3363498639|-1418.9848331822|-1420.6814135931|-1420.6814135931|-1420.6814135931|-1420.6814135931|-1420.6814135931|-1420.6814135931|-1420.6814135931|-1420.6814135931||-1420.6814135931|-1420.6814135931|-1420.6814135931|-1420.6814135931|-1420.6814135931|-1420.6814135931|-1420.6814135931|-1420.6814135931|-1420.6814135931|-1420.6814135931|-1427.9793484368|-1469.2500961767|-1469.2500961767|-1469.2500961767|-1469.2500961767|-1469.2500961767|-1469.2500961767|-1469.2500961767|-1469.2500961767|-1469.2500961767|-1469.2500961767|-1469.2500961767|-1469.4445513074|-1475.2161681194|-1478.7047220231|-1478.7047220231|-1478.7047220231|-1478.7047220231|-1484.9749654606|-1484.9749654606|-1518.0277394007|-1523.2191305538|-1523.2191305538|-1523.2191305538|-1523.2191305538||-1523.2191305538|-1581.3545895042|1360.8211458108|1360.8211458108|1360.8211458108|1360.8211458108|1360.8211458108|1360.8211458108|1360.8211458108|1311.7518891386|1311.7518891386|1311.7518891386|1311.7518891386|||1311.7518891386|1311.7518891386|1311.7518891386|1311.7518891386|||1311.7518891386|1311.7518891386|1299.7243212651|1284.1902394742|1284.1902394742|1284.1902394742|1284.1902394742|1284.1902394742|1284.1902394742|1284.1902394742|1284.1902394742|||1284.1902394742|1284.1902394742|1284.1902394742|1263.2222853453|1263.2222853453|1263.2222853453||1263.2222853453|1263.2222853453|1263.2222853453|1263.2222853453|1263.2222853453|1263.2222853453|989.96920593924|-1189.3538757825||-1189.3538757825|-1189.3538757825|-1189.3538757825|-1189.3538757825|-1189.3538757825|-1189.3538757825|-1189.3538757825|-1248.1709730916||||||||-1363.7393320873|-1363.7393320873|-1363.7393320873|-1371.3770356525|-1428.1967062806|-1454.2243287415|-1454.2243287415|-1489.1381430461|-1544.8757144956|-1552.9447274756|-1552.9447274756|-1552.9447274756|-1552.9447274756|-1552.9447274756|-1552.9447274756|-1552.9447274756
06645|101438|/equities/indo-acidatama|JKSE|-67.221004152617|-67.221004152617|-67.221004152617|||-67.221004152617|-67.221004152617|-67.221004152617|-67.221004152617|-67.221004152617|-67.221004152617|-67.221004152617|-67.221004152617|-67.221004152617|-67.221004152617|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785||60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|||60.288541448785|60.288541448785|||60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|60.288541448785|59.306841294796|59.306841294796|57.952045883107|57.557828759008|56.786476398897|56.040529332108|55.337934301166|55.337934301166|55.337934301166|55.337934301166|55.337934301166|55.337934301166|55.337934301166|55.337934301166|55.337934301166|55.337934301166|55.337934301166|55.337934301166|55.337934301166|55.337934301166|55.337934301166|55.337934301166||55.337934301166|55.337934301166|55.337934301166|55.337934301166|55.337934301166|55.337934301166|55.337934301166|55.337934301166|55.337934301166|55.337934301166|55.337934301166|49.546282411499|49.546282411499||49.546282411499|49.546282411499|49.546282411499|48.866182409919|48.866182409919|48.866182409919|48.866182409919|48.866182409919|48.866182409919|48.866182409919|-51.876204706674|-51.876204706674|-51.876204706674|-51.876204706674|-51.876204706674|-51.876204706674|50.304216992585|50.304216992585|50.304216992585|50.304216992585|50.304216992585|-50.328647786017|-50.365164206686|-50.405738007428|-50.450820008254|-50.500911120282|-50.556567911425|-50.618408790472|-50.687120878302|-50.763467642558|-50.84829738062|-50.942552645133|-51.047280716814|-51.163645240905|-51.292939156561||-51.436599062845|-51.596221180939|-51.773579089933|-51.970643433259|-52.189603814732|-52.369881252755|-52.369881252755|-52.63320139195|-52.925779324389|-53.524498310543|-53.524498310543|-53.524498310543|-53.524498310543|||-53.524498310543|-53.524498310543|-53.524498310543|-53.524498310543|||-54.416109233937|-54.517899148819|-54.630999054243|-54.756665615825|-54.896295128695|-55.051439031883|-55.223821146537|-55.415356829485|-56.03130472776|-56.03130472776|51.591670891998|||51.591670891998|51.591670891998|51.591670891998|-50.009254564446|-50.010282849385|-50.011425388205||-50.012694875784|-50.014105417537|-50.015672686153|-50.017414095725|-50.01934899525|-50.021498883611|-50.023887648457|-50.026541831619||-50.029490924021|-50.032767693356|-50.036408548174|-50.040453942415|-50.044948824906|-50.049943138784||-50.055492376427||||||||-50.06165819603|-50.0685091067|-50.076121229667|-50.084579144074|-50.093976826749|-50.104418696388|-50.116020773764|-50.128911970849|-50.143235523166|-50.159150581296|-50.176833979217|-50.19648219913|-50.218313554589|-50.24257061621|-50.2695229069|-50.299469896556
06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE|73.67203063618|73.67203063618|71.135589595756|||67.761766217507|66.846406908341|-74.718810488218|-74.718810488218|-74.718810488218|-74.718810488218|-74.718810488218|-74.718810488218|-74.718810488218|-74.718810488218|-74.718810488218|-74.718810488218|-77.798678320242|70.183160615391|70.183160615391|70.183160615391|70.183160615391|66.759067350434|65.843408167149|64.187805447828||64.187805447828|64.187805447828|64.187805447828|64.187805447828|64.187805447828|64.187805447828|64.187805447828|-66.120494722362|-66.120494722362|-66.120494722362|||-66.120494722362|-66.120494722362|||-66.120494722362|-66.120494722362|-68.078327469291|-70.188821943286|-70.188821943286|-70.188821943286|-70.188821943286|-70.188821943286|62.123531174127|60.849384505604|60.849384505604|60.849384505604|60.849384505604|57.554871672893|56.449755381198|56.449755381198|56.449755381198|48.333061534665|47.505571378141|47.505571378141|47.505571378141|46.783968197934|44.704409108816|42.843241402326|42.843241402326|42.843241402326|42.843241402326|42.843241402326|42.843241402326|-48.439312205314|-48.439312205314|-48.439312205314|-48.439312205314|-48.439312205314|-48.654791339238|-49.000323345842|-49.000323345842|-49.000323345842|-49.000323345842|-49.000323345842|-49.000323345842|-49.778137050936|-51.420152278818|-51.909673907843|-51.909673907843|-51.909673907843|-52.78972087388|-52.78972087388|-55.821912082089|-58.468791202321|50.655979146335|50.655979146335|50.655979146335|48.839976829262|47.266640921402|-51.108174319065|-51.108174319065|-51.108174319065|-53.064638132294|-55.016264591438|-60.129182879376|-61.199092088195|-62.054546764661|-66.893940849624|-71.104378721804|64.88402364244|61.648915158267|56.83212795363|50.869031059589|45.187812288432|44.888631397026|44.888631397026|44.888631397026|40.431812663362|37.975632774519|37.975632774519|37.975632774519|37.975632774519||37.028480860577|34.864978733974|-39.851878106205|-39.851878106205|-40.921643492736|-40.921643492736|-40.921643492736|38.973279638597|38.973279638597|34.636977376219|31.929974862466|30.255527624962|26.950586249958||-28.14597222228|-28.14597222228|-28.14597222228|-29.828858024755|-31.476508916395|29.248323426228|28.553692695809|27.17076966201|24.467521846678|22.527804748985|22.527804748985|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|22.442583452763|-23.091074651125|-23.091074651125|-23.091074651125|-23.091074651125|-23.091074651125|-23.091074651125|-23.091074651125||-23.091074651125|-23.091074651125|-23.091074651125|-23.397907614713|-23.397907614713|-23.397907614713|-24.164341794125|-25.293713104583|-26.048570116204|-26.498411240226|-26.776012489141|-27.584458321267|-28.093842579186|||-28.437602865762|-29.17846757992|-29.17846757992|-29.17846757992|||-29.490982800288|-29.490982800288|-29.490982800288|-29.490982800288|-29.490982800288|-29.490982800288|-29.490982800288|-29.490982800288|-29.490982800288|-29.490982800288|-32.569114568257|||29.430885431743|27.256539368603|25.06282152067|22.847579467411|20.108421630457|19.176024033841||18.530367373633|18.530367373633|18.530367373633|18.530367373633|-20.05219804693|-20.05219804693|-20.05219804693|-20.05219804693||-20.05219804693|-20.05219804693|-20.05219804693|-20.05219804693|-20.05219804693|-20.391331163256|-21.045923514729|-21.38435946081||||||||-21.489690221134|-21.489690221134|-21.489690221134|-21.489690221134|-21.489690221134|-21.489690221134|-21.655211356816|-22.339123729795|20.264818239851|20.264818239851|20.264818239851|20.264818239851|20.264818239851|20.264818239851|19.691133629446|19.691133629446
06647|101234|/equities/indo-kordsa-tb|JKSE|4274.6186231043|4274.6186231043|4274.6186231043|||4274.6186231043|4274.6186231043|4241.7984701158|4140.0490611456|4140.0490611456|4140.0490611456|-4700.3276007536|-4700.3276007536|-4700.3276007536|-4700.3276007536|-4700.3276007536|-4700.3276007536|-4842.6802226342|-4842.6802226342|-4842.6802226342|-4842.6802226342|-4842.6802226342|-4842.6802226342|-4842.6802226342|-4842.6802226342||-4842.6802226342|-4842.6802226342|-4842.6802226342|-4842.6802226342|-4842.6802226342|-4842.6802226342|-4842.6802226342|-4842.6802226342|-4842.6802226342|-4842.6802226342|||-4842.6802226342|-4848.5335807047|||-4907.8150896719|-4931.4612107465|-4951.707987751|-4951.707987751|-4951.707987751|-4951.707987751|-4951.707987751|-4951.707987751|-4951.707987751|-4969.11998639|-5020.6888737667|-5040.2098597407|-5084.6776219342|-5089.0862465935|-5143.2184452586|-5143.2184452586|-5143.2184452586|-5144.1316058429|-5194.0351176032|-5220.0390195591|-5263.9322439546|-5283.8645321736|-5283.8645321736|-5283.8645321736|-5312.0717024151|-5348.4130026835|-5425.0777810907|-5425.0777810907|-5431.475312323|-5449.4139658308|-5449.4139658308|-5466.6988471574|-5466.6988471574|-5466.6988471574|-5466.6988471574|-5466.6988471574|-5466.6988471574|-5466.6988471574|-5466.6988471574|-5466.6988471574|-5466.6988471574|-5466.6988471574|-5466.6988471574|-5466.6988471574|-5466.6988471574|-5466.6988471574|-5466.6988471574|-5466.6988471574|-5466.6988471574||-5466.6988471574|-5466.6988471574|-5466.6988471574|-5466.6988471574|-5466.6988471574|-5466.6988471574|-5466.6988471574|-5466.6988471574|-5466.6988471574||-5466.6988471574|-5466.6988471574|-5466.6988471574|-5528.3180483883||-5528.3180483883|-5528.3180483883|-5528.3180483883|-5528.3180483883|-5528.3180483883|-5528.3180483883|-5528.3180483883|-5539.8080298557|-5539.8080298557|-5539.8080298557|-5539.8080298557|-5551.8629393586|-5551.8629393586||-5551.8629393586|-5551.8629393586|-5551.8629393586|-5551.8629393586|-5666.4974559983|-5666.4974559983|-5676.2314271584|-5676.2314271584|-5709.7193686938|-5709.7193686938|-5709.7193686938|-5709.7193686938|-5709.7193686938||-5709.7193686938|-5709.7193686938|-5709.7193686938|-5709.7193686938|-5709.7193686938|-5709.7193686938|-5756.632631882|-5790.7029243133|-5821.9861787562|-5821.9861787562|-5821.9861787562|-5936.6513097291|-5945.7476853245||-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245||-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245||-5945.7476853245|-5945.7476853245||-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245|-5945.7476853245|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|||5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|||5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|||5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341|5671.8318763341||5665.4539109428|5665.4539109428|5665.4539109428|5665.4539109428|5665.4539109428|5665.4539109428||5665.4539109428||5665.4539109428|5665.4539109428|5665.4539109428|5665.4539109428|5665.4539109428|5665.4539109428|5665.4539109428|5665.4539109428||||||||5665.4539109428|5665.4539109428||-6041.0914801515|-6041.0914801515|-6068.9400989524|-6068.9400989524|5811.493704997|-5929.4698390361|-5929.4698390361||-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361|-5929.4698390361
06648|1177035|/equities/indo-oil-perkasa-pt|JKSE|-237.43398916768|-237.43398916768|-237.43398916768|||-237.43398916768|-237.43398916768|-237.43398916768|-237.43398916768|-241.8710990752|-243.29054406416|-243.29054406416|-243.29054406416|-243.29054406416|-243.29054406416|-243.29054406416|-243.29054406416|-249.15616007129|-253.50684452366|-255.1187161374|-256.13190681933|-260.81322979926|-260.89287629538|-260.89287629538|-260.92517434026||-260.92517434026|-260.92517434026|-260.92517434026|-260.92517434026|-260.92517434026|-260.92517434026|-260.92517434026|-260.92517434026|-260.92517434026|-260.92517434026|||-260.92517434026|-260.92517434026|||-267.2501937114|-274.38910412378|234.37927276634|234.37927276634|234.37927276634|234.37927276634|234.37927276634|234.37927276634|234.37927276634|234.37927276634|234.37927276634|234.37927276634|234.37927276634|234.37927276634|234.37927276634|234.37927276634|234.37927276634|234.37927276634|234.37927276634|234.37927276634|234.37927276634|234.37927276634|234.37927276634|234.37927276634|234.37927276634|234.37927276634|198.31030307372|-244.39468756331|-244.39468756331|-246.32743062591|-248.47492291767|-250.3237660687|-250.3237660687|-250.3237660687|-250.3237660687|-252.08196229855|-257.53551366506|-262.26168185007|-264.45672881685|-264.45672881685|-264.45672881685|-264.45672881685|-264.45672881685|-264.45672881685|-264.45672881685|-264.45672881685|-264.45672881685|-266.3408097965|-279.76756644056|-279.87352730189|-279.87352730189|205.4138254283|205.4138254283|205.4138254283|205.4138254283|205.4138254283|205.4138254283|205.4138254283|205.4138254283|205.4138254283|205.4138254283|194.12647269811|136.69608077568|122.26380504342|122.26380504342|122.26380504342|122.26380504342|122.26380504342|122.26380504342|122.26380504342|122.26380504342|122.26380504342|122.26380504342|122.26380504342|122.26380504342|122.26380504342|122.26380504342|122.26380504342||122.26380504342|122.26380504342|122.26380504342|122.26380504342|122.26380504342|122.26380504342|114.79311671491|113.78539288433|113.78539288433|113.78539288433|113.78539288433|113.78539288433|113.78539288433||113.78539288433|113.78539288433|113.78539288433|113.78539288433|113.78539288433|113.78539288433|113.78539288433|113.78539288433|113.78539288433|113.78539288433|112.42821431592|99.086904795468|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|94.503676776458|91.347807370246|91.347807370246||91.347807370246|91.347807370246|91.347807370246|91.347807370246|91.347807370246|91.347807370246|91.347807370246|90.216975110876|90.216975110876|90.216975110876|90.216975110876|89.796639012085|89.187208656895|||89.187208656895|88.708009618772|88.591083095217|88.591083095217|||88.591083095217|88.591083095217|87.773439751952|87.773439751952|87.773439751952|87.773439751952|87.773439751952|87.773439751952|84.97048861328|-95.757913164775|-95.757913164775|||-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775||-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775||-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775||||||||-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775|-95.757913164775|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972|-95.905073743972
06649|101235|/equities/indo-straits|JKSE|-368.28319913722|-368.28319913722|-368.28319913722|||-368.28319913722|-368.28319913722|-368.28319913722|-368.28319913722|-368.28319913722|-368.28319913722|-368.28319913722|-368.28319913722|-368.28319913722|-368.28319913722|-368.28319913722|-368.28319913722|-391.63357918175|-391.63357918175|-405.44165861791|-405.44165861791|-405.44165861791|-405.44165861791|-405.44165861791|-405.44165861791||-405.44165861791|-405.44165861791|-405.44165861791|-405.44165861791|-405.44165861791|-405.44165861791|-405.44165861791|-405.44165861791|-405.44165861791|-405.44165861791|||-405.44165861791|-406.37962068657|||-414.19957854063|-414.32452474709|-414.32452474709|-414.32452474709|-416.58280527454|-421.0920058606|-421.88000651178|-426.08642779232|-426.08642779232|-431.09603088036|-433.13328723258|-433.13328723258|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|387.90708363641|360.13596374221|360.13596374221|360.13596374221|360.13596374221|360.13596374221|360.13596374221|360.13596374221|355.15107082468|353.50749484528|353.50749484528|353.24104531031|353.24104531031|353.24104531031|353.24104531031|353.24104531031|349.77896406116|349.77896406116|349.77896406116|349.77896406116|349.77896406116|349.77896406116|349.77896406116|349.77896406116||349.77896406116|349.77896406116|349.77896406116|349.77896406116|349.77896406116|349.77896406116|349.77896406116|349.77896406116|349.77896406116|341.43865847503|341.43865847503|341.43865847503|341.43865847503||341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|341.43865847503|331.29425160041|331.29425160041|331.29425160041|331.29425160041|327.54916844491|322.98093874636|322.98093874636|322.98093874636||322.98093874636|322.98093874636|322.98093874636|322.98093874636|322.98093874636|322.98093874636|322.98093874636|322.98093874636|322.98093874636|322.98093874636|322.98093874636|322.98093874636|322.98093874636|||322.98093874636|322.98093874636|322.98093874636|322.98093874636|||322.98093874636|322.98093874636|322.98093874636|322.98093874636|322.86770971817|302.63078857575|227.75774660614|227.75774660614|227.75774660614|227.75774660614|227.75774660614|||227.75774660614|227.75774660614|227.75774660614|227.75774660614|227.75774660614|227.75774660614||227.06644753703|227.06644753703|227.06644753703|227.06644753703|227.06644753703|225.03329909622|225.03329909622|225.03329909622||225.03329909622|219.70366566247|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687||||||||215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687|215.32665380687
06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP|21846.140316418|21846.140316418|21846.140316418|||21846.140316418|21846.140316418|21846.140316418|21846.140316418|21846.140316418|21846.140316418|21846.140316418|21846.140316418|21846.140316418|21846.140316418|21846.140316418|21846.140316418|21846.140316418|21846.140316418|21846.140316418|21793.537427676|21793.537427676|21665.786947748|21665.786947748|21585.230799689||21585.230799689|21565.534221877|21371.131263339|21371.131263339|21371.131263339|21371.131263339|21308.804887982|21308.804887982|21308.804887982|21279.227653314|||21234.36577958|21234.36577958|||21234.36577958|-21931.366714123|-21931.366714123|-21931.366714123|-21931.366714123|-21931.366714123|-21931.366714123|-22140.407460137|-22240.730511263|-22310.533901403|-22379.759890448|-22444.177656053|-22515.435742186|-22515.435742186|-22515.435742186|-22521.834249612|-22521.834249612|-22564.538055124|-22593.93117236|-22712.701302623|-22758.557002914|-22826.569962845|-22826.569962845|-22826.569962845|-22901.744403161|-22989.438225735|-23086.875806372|-23193.750895969|-23400.000995521|-23536.112217245|22764.442371212|22764.442371212|22764.442371212|22764.442371212|22764.442371212|22764.442371212|22764.442371212|22764.442371212|22764.442371212|22395.213745791|-23006.330807036|-23006.330807036|-23006.330807036|-23006.330807036|-23006.330807036|-23006.330807036|-23006.330807036|-23006.330807036|-23006.330807036|-23006.330807036|-23006.330807036|-23006.330807036|-23006.330807036|-23006.330807036|-23006.330807036|-23006.330807036|22192.438415986|22192.438415986|22192.438415986|22192.438415986|22192.438415986|22192.438415986|22192.438415986|22192.438415986|22192.438415986|22192.438415986|22192.438415986|22192.438415986|22166.598239985|-22884.93456367|-22884.93456367|-22884.93456367|-22884.93456367|-22884.93456367|-22884.93456367|-22884.93456367|-22884.93456367|-22884.93456367||-22884.93456367|-22884.93456367|-22884.93456367|-22884.93456367|-23023.538404078|-23171.247865087|-23171.247865087|-23171.247865087|-23171.247865087|-23171.247865087|-23171.247865087|-23171.247865087|-23171.247865087||-23408.330961208|-23537.034401342|-23674.482668158|-23815.782548069|22619.928804743|22611.001320212|22611.001320212|22611.001320212|22611.001320212|22611.001320212|22611.001320212|22611.001320212|22611.001320212|22433.057022458|22342.045706738|22342.045706738|22309.217451931|22154.686057701|-22854.505871268|-22854.505871268|-22854.505871268|-22854.505871268|-22854.505871268|-22854.505871268|-22854.505871268|-22854.505871268|-22854.505871268|-22854.505871268|-22873.062079186|-22950.624532429|-23064.58281381|-23130.377659548|-23130.377659548|-23130.377659548|-23187.91962172||-23226.855135244|-23527.061261382|-23624.512512647|-23678.625014052|-23891.527793391|22447.496551369|22447.496551369|22406.6315449|22406.6315449|-23202.1843386|-23202.1843386|-23202.1843386|-23202.1843386|||-23202.1843386|-23203.815931778|-23225.073257531|-23247.590088096|||-23247.590088096|-23247.590088096|-23247.590088096|-23247.590088096|-23247.590088096|-23247.590088096|-23247.590088096|-23247.590088096|-23247.590088096|-23247.590088096|-23247.590088096|||-23247.590088096|-23354.309690743|-23354.309690743|-23354.309690743|-23354.309690743|-23420.066323047||-23630.62924783|-23809.032497589|-24026.702775099|-24072.725305666|-24364.139228518|-24541.066948787|-24541.066948787|-24919.241054208||22844.422422211|22844.422422211|22844.422422211|22161.858246902|-23755.720726321|-23755.720726321|-23755.720726321|-23755.720726321||||||||-23755.720726321|-23755.720726321|-23755.720726321|-23755.720726321|-24179.623767243|-24179.623767243|-24179.623767243|-24346.804185826|-24589.504650918|-24820.282945464|-24910.036606071|-24992.058349039|-24992.058349039|-24992.058349039|-24992.058349039|-24992.058349039
06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM|-7152.4362122974|-7152.4362122974|-7152.4362122974|||-7152.4362122974|-7152.4362122974|-7152.4362122974|-7152.4362122974|-7152.4362122974|-7152.4362122974|-7251.017845438|-7251.017845438|-7251.017845438|-7251.017845438|-7251.017845438|-7251.017845438|6622.3900796869|6622.3900796869|6622.3900796869|6622.3900796869|6622.3900796869|6622.3900796869|6622.3900796869|6622.3900796869||6622.3900796869|6622.3900796869|6622.3900796869|6622.3900796869|6622.3900796869|6622.3900796869|6622.3900796869|6622.3900796869|6622.3900796869|6622.3900796869|||6392.0552180049|6392.0552180049|||6392.0552180049|6392.0552180049|6392.0552180049|6392.0552180049|6392.0552180049|6392.0552180049|6392.0552180049|6392.0552180049|6392.0552180049|6392.0552180049|6392.0552180049|6392.0552180049|6392.0552180049|6392.0552180049|6392.0552180049|6392.0552180049|6392.0552180049|6392.0552180049|6392.0552180049|6392.0552180049|6392.0552180049|6392.0552180049|6392.0552180049|6392.0552180049|6392.0552180049|6155.4694049443|6155.4694049443|6142.2956733566|6142.2956733566|6142.2956733566|6142.2956733566|6142.2956733566|6142.2956733566|5962.2729703963|5773.0840883955|-6459.4460324447|-6459.4460324447|-6459.4460324447|-6459.4460324447|-6459.4460324447|-6459.4460324447|-6459.4460324447|-6459.4460324447|-6459.4460324447|-6459.4460324447|-6459.4460324447|-6459.4460324447|-6459.4460324447|-6459.4460324447|-6459.4460324447|-6459.4460324447|-6577.1622582719|-6691.2913980799|-6769.490442311|-7016.1004914567|6489.7108323577|6489.7108323577|6489.7108323577|6489.7108323577|6489.7108323577|6489.7108323577|6489.7108323577|6489.7108323577|6489.7108323577|6489.7108323577|6489.7108323577|6489.7108323577|6489.7108323577|6489.7108323577|6489.7108323577|6489.7108323577|6489.7108323577|6489.7108323577|6423.2898137308|6246.4952769984|6246.4952769984|6246.4952769984|6246.4952769984||6246.4952769984|6246.4952769984|6246.4952769984|6246.4952769984|6246.4952769984|6246.4952769984|6246.4952769984|6246.4952769984|5991.9391966649|5916.0435518499|5816.4372798333|5794.9692766144|5794.9692766144||5794.9692766144|5794.9692766144|5794.9692766144|5794.9692766144|5690.2436406827|5471.104045203|5397.0600502256|5325.9000558062|5152.3889508958|-5645.4230728273|-5645.4230728273|-5645.4230728273|-5645.4230728273|-5645.4230728273|-5645.4230728273|-5645.4230728273|-5645.4230728273|-5645.4230728273|-5645.4230728273|-5693.2692257128|-5693.2692257128|-5798.5331876015|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431||5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5157.6093799431|5127.8993110479|4990.7907295117|4990.7907295117|4990.7907295117|4990.7907295117|4990.7907295117|||4990.7907295117|4990.7907295117|4990.7907295117|4990.7907295117|||4990.7907295117|4990.7907295117|4990.7907295117|4981.4341439019|4873.6707725985|4873.6707725985|4873.6707725985|4873.6707725985|4714.3728841704|4714.3728841704|4714.3728841704|||4714.3728841704|4714.3728841704|4714.3728841704|4714.3728841704|4714.3728841704|4714.3728841704||4714.3728841704|4695.1365379671|4661.2628199634|4615.6045618745|4615.6045618745|4615.6045618745|4615.6045618745|4615.6045618745||4615.6045618745|4615.6045618745|4615.6045618745|-5450.7474099908|-5450.7474099908|-5450.7474099908|-5450.7474099908|-5450.7474099908||||||||4620.2806555658|4391.9785061842|-4992.6426526966|-4992.6426526966|-4992.6426526966|-5025.6699416007|-5025.6699416007|-5027.0901736913|-5027.0901736913|-5027.0901736913|-5027.0901736913|-5027.0901736913|-5027.0901736913|-5027.0901736913|-5027.0901736913|-5027.0901736913
06652|101441|/equities/indofarma-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH|6510.4935306478|6510.4935306478|6510.4935306478|||6510.4935306478|6510.4935306478|6510.4935306478|6510.4935306478|6510.4935306478|6510.4935306478|6510.4935306478|6510.4935306478|6510.4935306478|-7072.608325586|-7072.608325586|-7072.608325586|-7076.4253231756|-7076.4253231756|-7076.4253231756|-7076.4253231756|-7076.4253231756|-7076.4253231756|-7076.4253231756|-7076.4253231756||-7076.4253231756|-7076.4253231756|-7076.4253231756|-7076.4253231756|-7105.750359084|-7122.6208048977|-7122.6208048977|-7122.6208048977|-7122.6208048977|-7122.6208048977|||-7212.5012267911|-7212.5012267911|||-7212.5012267911|-7212.5012267911|-7218.5165465031|-7218.5165465031|-7218.5165465031|-7218.5165465031|-7218.5165465031|-7218.5165465031|-7218.5165465031|-7276.1294961146|-7376.2549956829|-7409.727772981|6934.5189269761|6934.5189269761|6934.5189269761|6934.5189269761|6934.5189269761|6934.5189269761|6934.5189269761|6934.5189269761|6934.5189269761|6934.5189269761|6934.5189269761|-7403.7584563786|-7403.7584563786|-7403.7584563786|-7466.6760626429|-7519.917847381|-7546.0891592456|-7546.0891592456|-7546.0891592456|-7546.0891592456|-7551.0380209562|-7551.0380209562|-7551.0380209562|-7551.0380209562|-7551.0380209562|-7551.0380209562|-7551.0380209562|-7551.0380209562|-7551.0380209562|-7551.0380209562|-7551.0380209562|-7551.0380209562|-7551.0380209562|-7551.0380209562|-7551.0380209562|-7551.0380209562|-7551.0380209562|-7551.0380209562|-7551.0380209562|-7650.9150473226|-7650.9150473226|-7650.9150473226|-7650.9150473226|-7650.9150473226|-7650.9150473226|-7650.9150473226|-7650.9150473226|-7650.9150473226|-7802.4056081362|-7988.7840090403|7387.3891037338|7387.3891037338|7387.3891037338|7387.3891037338|7365.1545597042|7344.6161774491|7289.8513082768|-7820.4025198286|-7820.4025198286|-7820.4025198286|-7820.4025198286|-7820.4025198286|-7820.4025198286|-7820.4025198286|-7820.4025198286|-7820.4025198286||-7820.4025198286|-7820.4025198286|-7820.4025198286|-7820.4025198286|-8019.8916886985|-8099.8796541094|-8172.088504566|-8217.5983384067|-8302.8870426741|-8417.0967140823|-8446.7741267582|-8485.3045852868|-8498.9495392076||-8542.8375863519|-8542.8375863519|-8542.8375863519|-8542.8375863519|-8542.8375863519|8091.0392313287|8091.0392313287|8091.0392313287|8091.0392313287|8091.0392313287|8091.0392313287|8091.0392313287|7960.0503859105|7960.0503859105|7960.0503859105|7921.0498591487|7921.0498591487|7820.8265765132|7820.8265765132|7820.8265765132|7820.8265765132|7820.8265765132|7820.8265765132|7743.9739739035|7675.2488598928|7625.276510992|7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251||7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251|7623.9453225251|7619.0682994137|7619.0682994137|7550.1096131889|||7550.1096131889|7550.1096131889|7550.1096131889|7550.1096131889|||7550.1096131889|7550.1096131889|7550.1096131889|7550.1096131889|7550.1096131889|7550.1096131889|7550.1096131889|7550.1096131889|7489.0106813209|7240.5674236899|7211.7415818777|||7057.4906465308|6971.4453615316|6971.4453615316|6971.4453615316|6971.4453615316|6971.4453615316||6941.8837350351|-7538.4087043509|-7538.4087043509|-7538.4087043509|-7538.4087043509|-7538.4087043509|-7538.4087043509|-7538.4087043509||-7538.4087043509|-7538.4087043509|-7538.4087043509|-7538.4087043509|-7538.4087043509|-7538.4087043509|-7538.4087043509|-7538.4087043509||||||||-7538.4087043509|-7538.4087043509|-7538.4087043509|-7538.4087043509|-7639.8985603898|-7817.9428448776|-7843.6022776267|-7843.6022776267|-7952.6136418074|-7961.237379786|-8014.5555043879|-8014.5555043879|-8014.5555043879|-8014.5555043879|-8014.5555043879|-8130.1992910767
06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH|7591.343509826|7591.343509826|7591.343509826|||7591.343509826|7591.343509826|7591.343509826|7591.343509826|7591.343509826|7591.343509826|7591.343509826|7591.343509826|7563.9927886955|7382.2142096617|-8229.9824572078|-8229.9824572078|-8540.2582857865|7859.295048816|7859.295048816|-8351.5494690539|-8351.5494690539|-8351.5494690539|-8351.5494690539|-8351.5494690539||-8351.5494690539|-8351.5494690539|-8351.5494690539|-8369.7771878377|-8448.3635420419|-8501.2698372267|-8501.2698372267|-8501.2698372267|-8501.2698372267|-8501.2698372267|||-8501.2698372267|-8501.2698372267|||-8501.2698372267|-8501.2698372267|-8501.2698372267|-8501.2698372267|-8501.2698372267|-8501.2698372267|-8501.2698372267|-8501.2698372267|-8501.2698372267|-8501.2698372267|-8501.2698372267|-8552.7998191408|-8640.6109101564|-8642.3454557293|-8683.1425379375|-8683.1425379375|-8796.547264375|-8899.3985962223|-8899.3985962223|-8899.3985962223|-8899.3985962223|-8899.3985962223|-8899.3985962223|-8917.3873291359|-8989.5573787872|-8989.5573787872|-8989.5573787872|-9034.7930602311|-9034.7930602311|-9103.9367335901|-9187.7074817668|-9228.0083130742|-9228.2256059785|-9228.2256059785|-9228.2256059785|-9228.2256059785|-9228.2256059785|-9325.806228865|8502.4429904343|8502.4429904343|8502.4429904343|8502.4429904343|8502.4429904343|8502.4429904343|8502.4429904343|8502.4429904343|8502.4429904343|8502.4429904343|8292.9922115936|-9367.1392449461|-9367.1392449461|-9445.4324943846|-9562.9805493162|-9749.1450547958|-9910.1611719953|-9968.2346355504|-10046.649595056|9213.407354708|9213.407354708|9213.407354708|9213.407354708|9213.407354708|9213.407354708|9213.407354708|9103.7859496755|-9734.077047034|-9734.077047034|-9734.077047034|-9734.077047034|-9734.077047034|-9734.077047034|-9734.077047034|-9734.077047034|-9734.077047034|-9734.077047034|-9734.077047034|-9734.077047034|-9734.077047034||-9734.077047034|-9734.077047034|-9734.077047034|-9734.077047034|-9773.9744967044|-9975.2494407827|-9997.4993786474|-10030.614740977|-10030.614740977|-10030.614740977|-10030.614740977|-10030.614740977|-10030.614740977||-10030.614740977|-10030.614740977|-10030.614740977|-10030.614740977|-10030.614740977|-10030.614740977|-10188.18304553|-10260.4811617|-10283.867957444|-10490.408841605|-10592.120935116|-10634.301039018|-10721.445598909|-10857.161776566|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346||-10962.796781346|-10962.796781346|-10962.796781346|-10962.796781346|10310.616251654|10310.616251654|10310.616251654|10310.616251654|10310.616251654|10310.616251654|10310.616251654|10310.616251654|10310.616251654|||10310.616251654|10310.616251654|10310.616251654|10310.616251654|||10310.616251654|10310.616251654|10310.616251654|10310.616251654|10310.616251654|10310.616251654|10310.616251654|10310.616251654|10310.616251654|10310.616251654|10310.616251654|||10310.616251654|10310.616251654|10310.616251654|10310.616251654|10183.904323256|10183.904323256||10183.904323256|10058.504803618|9968.5244489108|9968.5244489108|9759.4716099009|-10933.28733615|-10933.28733615|-10933.28733615||-10933.28733615|-10933.28733615|-10933.28733615|-10933.28733615|-10933.28733615|-10933.28733615|-10933.28733615|-10933.28733615||||||||-11332.837732281|-11332.837732281|-11332.837732281|-11332.837732281|-11537.401752921|-11537.401752921|-11537.401752921|-11537.401752921|-11537.401752921|-11537.401752921|-11537.401752921|-11537.401752921|-11537.401752921|-11560.873460796|-11560.873460796|-11560.873460796
06655|1179330|/equities/indointernet-tbk-pt|JKSE||||||||||4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761||4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|||4209.9290113761|4209.9290113761|||4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|4209.9290113761|-4777.0012205234|-4777.0012205234|-4777.0012205234|-4777.0012205234|-4777.0012205234|-4777.0012205234|-4842.3471858313|-4842.3471858313|-4872.0524287015|-4915.6138096683|-4927.3486774092|-4945.2452807521|-4945.2452807521|-5017.4947563913|4351.7082541534|4351.7082541534|4351.7082541534|4351.7082541534|4351.7082541534|4351.7082541534|4351.7082541534|4351.7082541534|4351.7082541534|4351.7082541534|4351.7082541534|4351.7082541534|4351.7082541534|4351.7082541534|4351.7082541534|4351.7082541534|4351.7082541534|4052.1758379482|-4580.0025122612|-4580.0025122612|-4580.0025122612|-4580.0025122612|-4580.0025122612|-4580.0025122612|-4580.0025122612|-4580.0025122612|-4580.0025122612|-4580.0025122612|-4597.2848961267|-4597.2848961267|-4597.2848961267|-4597.2848961267|-4597.2848961267|-4597.2848961267|-4597.2848961267|-4597.2848961267|-4597.2848961267|-4597.2848961267|-4614.7609956963|-4628.0677729959|-4668.6338854102||-4668.6338854102|-4668.6338854102|-4668.6338854102|-4668.6338854102|-4743.6821908402|-4743.6821908402|-4743.6821908402|-4743.6821908402|-4845.2024342669|-4847.7098666962|-4847.7098666962|-4847.7098666962|-4847.7098666962||-4847.7098666962|-4847.7098666962|-4933.0986008595|-4933.0986008595|-4934.554000955|-4936.7266677277|4296.2917918273|4296.2917918273|4296.2917918273|4296.2917918273|4296.2917918273|4296.2917918273|4296.2917918273|4296.2917918273|4296.2917918273|4296.2917918273|4296.2917918273|4296.2917918273|4296.2917918273|4296.2917918273|4296.2917918273|4296.2917918273|3831.4353242525|-4023.559378901|-4023.559378901|-4023.559378901|-4023.559378901|-4023.559378901|-4023.559378901|-4023.559378901|-4023.559378901|-4023.559378901|-4023.559378901|-4023.559378901|-4023.559378901||-4023.559378901|-4028.0444155021|-4028.0444155021|-4028.0444155021|-4065.0493505579|-4143.2643700547|-4143.2643700547|-4143.2643700547|-4143.2643700547|-4143.2643700547|-4143.2643700547|-4143.2643700547|-4143.2643700547|||-4143.2643700547|-4150.2937445052|-4170.3263827836|-4209.2515364262|||-4244.1683738069|-4269.6315264521|-4284.0350293912|-4312.261143768|-4330.8457152978|-4358.1619058865|-4378.5132287627|-4415.5702541808|-4465.6336157564|-4492.3706841738|-4531.2601039183|||-4531.2601039183|-4610.2890043537|-4722.5433381708|-4811.3679106094|-4811.3679106094|-4811.3679106094||-4811.3679106094|-4811.3679106094|-4811.3679106094|-4811.3679106094|-4811.3679106094|-4811.3679106094|-4811.3679106094|-4811.3679106094||-4811.3679106094|-4906.5199006771|-5056.6887785302|-5162.9875317002|-5276.0339897533|-5276.0339897533|-5281.9555429053|-5281.9555429053||||||||-5456.6172698948|-5593.4636332164|-5768.8484813516|-6063.1649792795|-6376.4715428739|-6376.4715428739|-6376.4715428739|-6376.4715428739|-6511.6350476376|-6609.5944973752|-6893.6235437077|-6893.6235437077|-6893.6235437077|-6893.6235437077|-6893.6235437077|-6893.6235437077
06656|101444|/equities/indomobil-mult|JKSE|-245.30248035174|-245.85317864643|-245.85317864643|||-245.85317864643|-245.85317864643|-245.85317864643|-245.85317864643|-245.85317864643|-247.28130960715|-256.11508856447|-256.11508856447|-256.11508856447|-256.11508856447|-256.25936859811|-256.25936859811|-273.73263177568|-283.25847975076|-295.39831083417|-306.10923426019|-314.78803806688|-318.33110511642|-318.33110511642|-318.33110511642||-318.33110511642|-325.34719494708|-325.34719494708|-325.34719494708|-336.60799438564|-346.78666042849|-358.31851158721|-362.13167954134|-370.47964393483|-377.45767343598|||-377.45767343598|-377.45767343598|||-390.61963715109|-391.3551523901|-409.83905821122|-451.71006467913|-463.45562742126|358.54320757554|358.54320757554|358.54320757554|358.54320757554|358.54320757554|358.54320757554|358.54320757554|358.54320757554||324.58886636812|269.70307322694|224.58962555098|224.58962555098|224.58962555098|224.58962555098|224.58962555098|224.58962555098|224.58962555098|224.58962555098|224.58962555098|224.58962555098|221.54091390701|221.54091390701|221.54091390701|221.54091390701|221.54091390701|221.54091390701|221.54091390701|-257.52388015608|-257.52388015608|-257.52388015608|-260.91542239564|-265.4615804396|-265.51286715511|-266.76250638561|-266.76250638561|-266.76250638561|-267.59146431234|-267.59146431234|-267.59146431234|-267.59146431234|-267.59146431234|-267.59146431234|-270.21273812482|-276.01415347202|-281.17796724941|-281.17796724941|-282.65498693487|-282.65498693487|-282.65498693487|-282.65498693487|-282.65498693487|-282.65498693487|-282.65498693487|-282.65498693487|-282.65498693487|-282.65498693487|-282.65498693487|-282.65498693487|-282.65498693487|-282.65498693487|-282.65498693487|-282.65498693487|-282.65498693487|-282.65498693487|-282.65498693487|-282.65498693487|-282.65498693487|-282.65498693487|-282.65498693487|-282.65498693487|-287.39442992764|233.01528775329||233.01528775329|233.01528775329|233.01528775329|233.01528775329|233.01528775329|233.01528775329|233.01528775329|233.01528775329|233.01528775329|233.01528775329|233.01528775329|233.01528775329|233.01528775329||232.90587528144|215.56208364604|214.20010326672|214.20010326672|209.26218593554|209.26218593554|209.26218593554|209.26218593554|209.26218593554|209.26218593554|209.26218593554|209.26218593554|209.26218593554|209.26218593554|209.26218593554|209.26218593554|209.26218593554|188.90242881727|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871||182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|182.21566510871|178.29518345412|-200.97582524516|||-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|||-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|||-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516||-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516||-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-200.97582524516|-203.02869471684||||||||-211.68974656401|-211.68974656401|-212.82194062667|159.81162844768|159.81162844768|159.81162844768|159.81162844768|159.81162844768|159.81162844768|159.81162844768|159.81162844768|159.81162844768|159.81162844768|159.81162844768|159.81162844768|118.95736494187
06657|101445|/equities/indomobil-suks|JKSE|-1181.6728568853|-1181.6728568853|-1181.6728568853|||-1181.6728568853|-1181.6728568853|-1181.6728568853|-1181.6728568853|-1181.6728568853|-1181.6728568853|-1181.6728568853|-1181.6728568853|-1181.6728568853|-1181.6728568853|-1181.6728568853|-1181.6728568853|-1233.2476187615|-1252.7751319572|-1270.8612577302|-1275.6791752558|-1294.9213058398|-1305.4681175998|-1312.7991914432|-1312.7991914432||-1312.7991914432|-1312.7991914432|-1312.7991914432|-1312.7991914432|-1320.0068865573|-1320.0068865573|-1320.0068865573|-1320.0068865573|-1320.0068865573|-1353.4490899278|||-1353.4490899278|-1353.4490899278|||-1353.8323221419|-1377.5914690466|1169.4752449367|1169.4752449367|1169.4752449367|1169.4752449367|1169.4752449367|1169.4752449367|1169.4752449367|1169.4752449367|1169.4752449367|1169.4752449367|1169.4752449367|1169.4752449367|1169.4752449367|1169.4752449367|1095.8058277075|-1257.2725271502|-1257.2725271502|-1257.2725271502|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1264.2049440336|-1270.5054933706|1093.5106629297|1093.5106629297|1093.5106629297|1093.5106629297|1093.5106629297|1093.5106629297|1093.5106629297|1093.5106629297|1093.5106629297|1093.5106629297|1093.5106629297|1093.5106629297|1093.5106629297|1060.3526702836|1060.3526702836|1023.725189204|1006.3249581871|1006.3249581871|1006.3249581871|1006.3249581871|1006.3249581871|1006.3249581871|1006.3249581871|1006.3249581871|1006.3249581871|1006.3249581871|1006.3249581871|1006.3249581871|1006.3249581871||1006.3249581871|1006.3249581871|1006.3249581871|1006.3249581871|1006.3249581871|1006.3249581871|995.29143784232|995.29143784232|995.29143784232|991.60348126519|991.60348126519|991.60348126519|945.6705347391||942.96726082122|919.39319944275|919.39319944275|919.39319944275|919.39319944275|919.39319944275|919.39319944275|919.39319944275|919.39319944275|919.39319944275|919.39319944275|919.39319944275|919.39319944275|919.39319944275|919.39319944275|919.39319944275|919.39319944275|854.32577715861|806.51155473253|806.51155473253|806.51155473253|806.51155473253|806.51155473253|806.51155473253|782.39080831177|-878.73228030128|-878.73228030128|-878.73228030128|-878.73228030128|-878.73228030128|-878.73228030128|-878.73228030128|-878.73228030128|-878.73228030128|-878.91506257732||-878.91506257732|-878.91506257732|-878.91506257732|-878.91506257732|-903.51673619702|-923.07415133002|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|||-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|||-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|||-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231||-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231||-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231|-930.44169688231||||||||-952.4508873557|-952.4508873557|-952.4508873557|-958.27876372856|-995.30973747618|-1032.5663749735|-1035.1128086093|-1035.1128086093|-1081.2364540103|-1082.9121536582|-1082.9121536582|-1082.9121536582|-1082.9121536582|-1082.9121536582|-1082.9121536582|-1082.9121536582
06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE|-302.2201763837|-307.02241820411|-312.02490911568|||-316.80545457297|-329.70197375934|-329.70197375934|-329.70197375934|-329.70197375934|-329.70197375934|-329.70197375934|-329.70197375934|-332.44663751038|-335.49626390042|-336.98304185237|-336.98304185237|-341.81857018811|246.05704894359|246.05704894359|246.05704894359|246.05704894359|246.05704894359|231.73005438176|-236.30481101646||-236.30481101646|-236.30481101646|-236.30481101646|-236.30481101646|-236.30481101646|-236.30481101646|-236.30481101646|-236.30481101646|-236.30481101646|-236.30481101646|||-236.30481101646|-236.30481101646|||-236.5609011294|-237.84544569933|-238.82827299925|-239.58696999917|-239.9855222213|-240.34210947061|-240.34210947061|-240.34210947061|-240.34210947061|-240.34210947061|-240.94939570729|-240.94939570729|-240.94939570729|-242.49932856365|-242.77703173739|-243.28996940912|-243.28996940912|-243.28996940912|-243.28996940912|-243.28996940912|-243.28996940912|-243.28996940912|-243.28996940912|-243.28996940912|-243.28996940912|-243.28996940912|-243.28996940912|-243.28996940912|-243.28996940912|-243.28996940912|-243.28996940912|-243.28996940912|-243.28996940912|-243.28996940912|-243.28996940912|-243.82955923218|-243.82955923218|-243.82955923218|-243.82955923218|-243.82955923218|-243.82955923218|-243.82955923218|-245.47728803575|-245.97476448417|-248.32686973354|-248.32686973354|-249.37180940159|-249.37180940159|-249.37180940159|-249.37180940159|-249.37180940159|222.28955788956|222.28955788956|222.28955788956|222.28955788956|222.28955788956|222.28955788956|222.28955788956|222.28955788956|222.28955788956|222.28955788956|222.28955788956|222.28955788956|222.28955788956|222.28955788956|222.28955788956|222.28955788956|222.28955788956|222.28955788956|222.28955788956|222.28955788956|222.28955788956|222.28955788956|222.28955788956|222.28955788956|222.28955788956|222.28955788956|222.28955788956||222.28955788956|219.33178866629|219.33178866629|219.33178866629|219.33178866629|219.33178866629|-243.46046537679|-243.46046537679|-243.46046537679|-243.46046537679|-243.54378441579|-243.54378441579|-243.82642712866||-245.55632970695|-245.55632970695|-245.55632970695|-245.55632970695|-245.55632970695|-246.50703300772|-252.56337000858|-254.73707778731|-256.81897531924|-260.68775035471|-261.25648191939|-261.25648191939|-263.50720213266|-266.80142505501|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672||234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|234.18185300672|||234.18185300672|225.53539222969|225.37265803298|221.64041040501|||221.64041040501|221.64041040501|221.64041040501|221.64041040501|221.64041040501|221.64041040501|221.64041040501|221.64041040501|221.64041040501|221.64041040501|221.64041040501|||221.64041040501|221.64041040501|221.64041040501|221.64041040501|221.64041040501|211.04490045001||206.93877827779|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983||205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983||||||||205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|205.93370933983|195.81523259981|188.73285210904
06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE|-305.66437727825|-305.66437727825|-305.66437727825|||-305.66437727825|-305.66437727825|-305.66437727825|-305.66437727825|-305.66437727825|-305.66437727825|-305.66437727825|-305.66437727825|-305.66437727825|-305.66437727825|-305.66437727825|-305.66437727825|-305.66437727825|-305.66437727825|-305.66437727825|-305.66437727825|-305.66437727825|-305.66437727825|-305.66437727825|-305.66437727825||-305.66437727825|-305.66437727825|-305.66437727825|-305.66437727825|-305.66437727825|-305.66437727825|-305.66437727825|-305.66437727825|-305.66437727825|-308.4048636425|||-311.67207071389|-315.74674523766|||-320.38527248629|-326.87252498476|-328.30280553863|-337.22533948736|-339.96545794192|-339.96545794192|-339.96545794192|-339.96545794192|-339.96545794192|-339.96545794192|-339.96545794192|-339.96545794192|-339.96545794192|-339.96545794192|-339.96545794192|-352.18384215769|-353.39980513295|-353.39980513295|-360.33718125233|-360.33718125233|-360.33718125233|-375.70797916926|-387.7866435214|-397.65182613489|-407.16869570543|-415.74299522825|-432.36762034054|-432.36762034054|-432.36762034054|-435.76942189357|-435.76942189357|-435.76942189357|-435.76942189357|-435.76942189357|-435.76942189357|-447.41046877063|-456.78940974515|-479.87712193905|-508.97457993228|-527.77108633615|-527.77108633615|340.2894584116|340.2894584116|340.2894584116|340.2894584116|-535.79079208444|-535.79079208444|-579.32310231605|-627.02566924005|533.3084098216|533.3084098216|533.3084098216||||||420.62045535733|354.18939484148||308.76599426831|280.51777140923|253.90863489915|249.76655220111|249.76655220111|249.76655220111|249.76655220111|245.62950244568|234.75651912988|234.75651912988|234.75651912988|218.18726903961|218.18726903961|218.18726903961|210.20807671068|204.78675190075|203.7505800567|203.7505800567||203.7505800567|203.7505800567|203.7505800567|203.7505800567|203.7505800567|203.7505800567|203.7505800567|203.7505800567|203.7505800567|203.7505800567|203.7505800567|203.7505800567|203.7505800567||203.7505800567|195.38953339633|188.46263580876|188.46263580876|188.46263580876|188.46263580876|188.46263580876|188.46263580876|188.46263580876|188.46263580876|188.46263580876|188.46263580876|178.29181756529|178.10201951699|172.55779946332|165.9928452119|165.9928452119|165.9928452119|165.9928452119|165.9928452119|165.9928452119|165.9928452119|165.9928452119|165.9928452119|165.9928452119|165.9928452119|165.9928452119|165.9928452119|165.9928452119|165.9928452119|165.9928452119|165.9928452119|165.9928452119|163.21427245766|162.26453389835||162.26453389835|159.01614877594|157.62905419549|157.08009770736|157.08009770736|157.08009770736|157.08009770736|157.08009770736|157.08009770736|157.08009770736|157.08009770736|157.08009770736|157.08009770736|||157.08009770736|157.08009770736|157.08009770736|157.08009770736|||153.19723731498|153.19723731498|153.19723731498|153.19723731498|153.19723731498|153.19723731498|153.19723731498|153.19723731498|153.19723731498|153.19723731498|153.19723731498|||153.19723731498|153.19723731498|153.19723731498|153.19723731498|153.19723731498|153.19723731498||153.19723731498|153.19723731498|153.19723731498|153.19723731498|153.19723731498|153.19723731498|153.19723731498|153.19723731498||153.19723731498|153.19723731498|153.19723731498|153.19723731498|153.19723731498|153.19723731498|153.19723731498|153.19723731498||||||||153.19723731498|153.19723731498|153.19723731498|-168.77135545906|-168.77135545906|-168.77135545906|-168.77135545906|-168.77135545906|-168.77135545906|-168.77135545906|-168.77135545906|-168.77135545906|-168.77135545906|-168.77135545906|-168.77135545906|-169.11820676582
06660|943994|/equities/indo-prima-prope|JKSE|712.56694007008|680.39128403713|680.39128403713|||643.21253781904|-693.62649651971|-693.62649651971|-695.41832946634|-736.02036607371|695.2669875532|695.2669875532|695.2669875532|686.407763948|657.11973772|607.91081968889|592.12313298766|567.91459220851|541.57176912057|-562.14247875493|-587.3249822265|544.63890863722|544.63890863722|544.63890863722|544.63890863722||544.63890863722|534.59878737469|534.5542081941|527.00467577122|489.11630641247|476.57367379163|430.63741532404|||||||-431.51398297329||||-433.90442552588||||-436.56047280653|-463.03714405223|-463.03714405223||-463.03714405223||-463.03714405223|-463.03714405223|-463.03714405223||-463.03714405223|-463.03714405223|-466.48571561359|-495.65079512621|||||-507.8342168069||-510.704685341||520.77257184333|519.19174649259|517.43527388066|482.98363764518||-485.35151372758|||||||-486.83501525287|-488.48335028097|-490.31483364552|-495.01648182835||-497.12942425372||-499.17757804483||-499.17757804483||-499.17757804483||-499.17757804483|-499.17757804483||-499.17757804483|459.58046883907||||||-462.2407834855|||-462.2407834855|||||-462.2407834855||-466.26753720611||||||||||-470.74170800678|||||-472.8199838878|||-472.8199838878|-472.8199838878||||||-472.8199838878||||-472.8199838878|-472.8199838878|||-472.8199838878|-472.8199838878|-472.8199838878|-481.57775987534|||-488.1975109726||-507.5466542834|428.03840722942|428.03840722942|428.03840722942|||||||||||||||||428.03840722942|||428.03840722942|428.03840722942|||||||||||||||428.03840722942|428.03840722942||||||||||-471.06543349352|||-471.06543349352||||||||||-481.96159277058|-483.29065863398||495.4683226741|495.4683226741||||||450.96480297122|||||||||||||||||||450.40533663469|-424.21629262812|||
06661|101434|/equities/ind-air-transp|JKSE|-108.64277894422|-108.64277894422|-108.64277894422|||-108.64277894422|-108.64277894422|-108.64277894422|-108.64277894422|-110.21419882691|-116.18244314101|-121.65116437161|-121.65116437161|-122.83462707957|-126.87180786619|-131.94050353851|-131.94050353851|-137.43389282056|-147.03765868951|-158.79957862903|-158.79957862903|-167.77730958781|-172.64145509757|-180.10161677508|-185.66846308342||135.76202250517|135.76202250517|135.76202250517|135.76202250517|135.76202250517|135.76202250517|135.76202250517|135.76202250517|135.76202250517|118.79113611686|||109.60126235206|109.56501352373|||109.56501352373|109.56501352373|109.56501352373|109.56501352373|109.56501352373|103.68334835969|98.259275955216|95.751994735094|95.751994735094|95.751994735094|95.751994735094|95.751994735094|95.751994735094|95.751994735094|95.751994735094|95.751994735094|95.751994735094|95.751994735094|88.335549705659|83.07549699226|83.07549699226|83.07549699226|83.07549699226|83.07549699226|83.07549699226|83.07549699226|83.07549699226|83.07549699226|81.083885546956|72.14876171884|-73.502024686527|-73.502024686527|-73.502024686527|-73.502024686527|-73.502024686527|-73.502024686527|-73.502024686527|-73.502024686527|-73.724471873919|-74.746261572739|-74.746261572739|-75.218068414154|-75.520076015727|-75.855640017475|-76.229751588896|-76.229751588896|-76.229751588896|-76.229751588896|-79.366390654329|-79.520235375714|-79.520235375714|74.246622992945|74.246622992945|68.403238262895|68.403238262895|65.839181464369|-71.830263013861|-71.830263013861|-74.644736682068|-78.160818535631|-81.512020595146|-83.457800661273|-84.453111845859|-85.670124273176|-89.411249192418|82.487500897313|-84.749998892206|-84.749998892206|-85.388887658007|-86.87654184223|-87.751713158033|89.720318713297|81.467020792552|74.185578658391|66.87286517599|59.5254057511|58.806006390111|57.951118211235||55.890131345816|55.806697174436|55.806697174436|55.806697174436|55.806697174436|55.806697174436|55.806697174436|55.806697174436|55.806697174436|-58.826825983852|-58.826825983852|-59.140917759836|-59.224009362913||-59.224009362913|-59.224009362913|-59.224009362913|-59.224009362913|-59.224009362913|-59.935210800283|-59.935210800283|-59.935210800283|-59.935210800283|-59.935210800283|-59.935210800283|-60.872456444759|57.308381728046|50.78709080894|47.763434232155|-50.196198465524|-50.196198465524|-50.196198465524|-50.196198465524|-50.196198465524|-50.196198465524|-50.196198465524|-50.55133162836|-50.924323221344|-50.924323221344|-50.924323221344|-51.249248023716|-51.388053359684|-51.54228151076|-51.615612497613|-51.615612497613|-51.615612497613|-51.786848419223|-51.786848419223|-51.786848419223||-51.98538713247|-52.205985702744|-52.390105805857|-52.390105805857|-53.117414575132|50.472327685022|50.472327685022|50.472327685022|49.358141872247|47.453490969163|47.059434410181|46.843816011312|46.004711125077|||46.004711125077|45.574091030448|45.574091030448|45.574091030448|||45.574091030448|45.193434478276|45.021857994891|45.021857994891|45.021857994891|44.845484217958|44.845484217958|44.845484217958|44.779719137134|44.779719137134|44.779719137134|||44.779719137134|44.779719137134|44.779719137134|44.567899773296|44.567899773296|44.567899773296||44.567899773296|44.567899773296|42.686555303663|42.262839226292|42.236488029213|41.841343245942|41.841343245942|41.726122422417||41.726122422417|41.726122422417|40.751247136019|38.056941262243|-44.658954153063|-44.787726836736|-47.597474263041|-49.477936691115||||||||-49.477936691115|-49.477936691115|-49.477936691115|-50.253262990128|47.672995325699|47.672995325699|47.672995325699|47.672995325699|47.672995325699|47.121330167788|47.121330167788|47.121330167788|47.121330167788|47.121330167788|47.121330167788|-50.634160286681
06662|102970|/equities/indonesian-p-p|JKSE|669.01770965281|669.01770965281|669.01770965281|||669.01770965281|669.01770965281|669.01770965281|669.01770965281|669.01770965281|669.01770965281|669.01770965281|669.01770965281|669.01770965281|669.01770965281|669.01770965281|669.01770965281|669.01770965281|669.01770965281|661.13078850312|654.20467716435|654.20467716435|654.11630796039|651.24034217821|647.4010180771||647.4010180771|647.4010180771|646.72965194704|646.72965194704|640.77734808277|640.77734808277|632.05294301339|632.05294301339|632.05294301339|632.05294301339|||632.05294301339|-743.96089486805|||-743.96089486805|-743.96089486805|-743.96089486805|-743.96089486805|-743.96089486805|-743.96089486805|-743.96089486805|-743.96089486805|-743.96089486805|-743.96089486805|-743.96089486805|-743.96089486805|-743.96089486805|-743.96089486805|-743.96089486805|-743.96089486805|-743.96089486805|-743.96089486805|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-744.22808706763|-761.36454118625|-764.57171242917|-781.19079158797|-782.05184031271|-782.05184031271|-782.05184031271|-796.16871145857|-813.52079050952|-816.13421167725|-816.53801297472|-823.09779219413|-829.5442965626|-829.5442965626|-829.5442965626|-845.32699618066|-849.80777353407|-860.34197059341|-864.82441177046|-869.80490196718|-873.67211329686|-873.80234810763|-880.89149789736|-884.58893205274|-884.58893205274|-884.58893205274|-884.58893205274|-884.58893205274||-884.58893205274|-884.58893205274|-884.58893205274|767.32707384574|767.32707384574|767.32707384574|767.32707384574|767.32707384574|767.32707384574|767.32707384574|767.32707384574|767.32707384574|767.32707384574||762.3078598286|-844.29547244454|-844.29547244454|-844.29547244454|-844.29547244454||-844.29547244454|-844.29547244454|-844.37315702879|-844.37315702879|-844.37315702879|-844.37315702879|-844.37315702879||-844.37315702879|-847.08128558754|-849.25698398616|-854.8312537533|-854.8312537533|-854.8312537533|-861.79784413988||-861.79784413988|-867.31215325911|-867.31215325911|-868.12461473234|-878.47179414705|-886.38493104574|-886.38493104574|-890.50543970327|-890.50543970327|-890.50543970327|-890.50543970327|-890.50543970327|-890.50543970327||-890.50543970327|-890.50543970327|-890.50543970327|-890.50543970327|-890.50543970327|-890.50543970327|-890.50543970327|-890.50543970327|-890.50543970327|-898.89493300364|-904.0499255596|-921.49342166607|-921.49342166607|||-921.49342166607|-921.49342166607|-921.49342166607|-929.15935740675|||-931.56595267416|-944.23994741574|-944.98883046193|-969.98758940214|841.30175877728|841.30175877728|841.30175877728|841.30175877728|841.30175877728|841.30175877728|841.30175877728|||841.30175877728|841.30175877728|841.30175877728|841.30175877728|841.30175877728|841.30175877728||841.30175877728|841.30175877728|841.30175877728|841.30175877728|841.30175877728|841.30175877728||||841.30175877728|841.30175877728|841.30175877728|841.30175877728|841.30175877728|841.30175877728||-968.47550776643||||||||||||-968.47550776643|||-968.47550776643|-974.13642934127|-974.13642934127||-984.59603260141||-992.42427818013||-992.42427818013
06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE|-378.74158541616|-378.74158541616|-378.74158541616|||-378.74158541616|-378.74158541616|-378.74158541616|-378.74158541616|-378.74158541616|-378.74158541616|-378.74158541616|-378.74158541616|-378.74158541616|-378.74158541616|-378.74158541616|-378.74158541616|-397.56198786463|-397.56198786463|-397.56198786463|-397.56198786463|-397.56198786463|-397.56198786463|-397.56198786463|-397.56198786463||-397.56198786463|-397.56198786463|-397.56198786463|-397.56198786463|-397.56198786463|-397.56198786463|-397.56198786463|-397.56198786463|-397.56198786463|-397.56198786463|||-397.56198786463|-397.56198786463|||-397.56198786463|-402.06887540514|-407.18763933905|352.70759011505|352.70759011505|352.70759011505|352.70759011505|352.70759011505|352.70759011505|352.70759011505|352.70759011505|352.70759011505|352.70759011505|352.70759011505|352.70759011505|349.3417667945|349.05156394382|349.05156394382|348.43402956028|348.43402956028|344.48225506697|341.42472785219|338.58803171826|338.58803171826|338.58803171826|338.58803171826|338.58803171826|338.58803171826|338.58803171826|338.58803171826|338.58803171826|338.58803171826|338.58803171826|338.58803171826|338.58803171826|338.58803171826|331.77987890022|331.77987890022|331.77987890022|285.53319877802|-469.66637257706|-469.66637257706|-469.66637257706|-469.66637257706|-469.66637257706|-469.66637257706|-469.66637257706|-469.66637257706|-469.66637257706|-469.66637257706|-469.66637257706|-469.66637257706|-475.07374730784|-498.63749700871|-543.5030827268|-543.5030827268|409.61357609083|409.61357609083||||||409.61357609083|409.61357609083||339.90397343426|268.00441492696|267.34624818512|267.34624818512|267.34624818512|212.86795935038|212.86795935038|212.86795935038|212.86795935038|212.86795935038|212.86795935038|212.12672808538||212.12672808538|212.12672808538|212.12672808538|212.12672808538|212.12672808538|212.12672808538|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139||211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139||211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|||211.48370868139|211.48370868139|211.48370868139|211.48370868139|||211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|211.48370868139|||211.48370868139|211.48370868139|211.48370868139|211.48370868139|209.21445516221|209.21445516221||206.5716168469|205.79211956407|205.79211956407|204.00261674577|204.00261674577|199.55846305085|197.28718116762|195.62614958965||195.62614958965|195.31921470235|195.31921470235|195.31921470235|-224.11739691041|-224.11739691041|-224.11739691041|-224.11739691041||||||||-224.11739691041|-224.11739691041|-224.11739691041|-224.11739691041|-237.01713034539|-237.01713034539|-237.01713034539|-237.01713034539|-237.01713034539|-237.01713034539|-237.01713034539|-237.01713034539|-237.01713034539|-237.01713034539|-241.0190337171|-242.24337079678
06664|101446|/equities/indopoly-swaka|JKSE|120.10951101121|120.10951101121|120.10951101121|||120.10951101121|120.10951101121|120.10951101121|120.10951101121|120.10951101121|120.10951101121|120.10951101121|120.10951101121|120.10951101121|120.10951101121|120.10951101121|120.10951101121|120.10951101121|120.10951101121|120.10951101121|120.10951101121|120.10951101121|120.10951101121|114.02408766816|114.02408766816||113.41565296462|111.97248410043|111.97248410043|111.97248410043|111.97248410043|111.97248410043|111.97248410043|111.97248410043|111.97248410043|111.97248410043|||111.97248410043|111.97248410043|||111.97248410043|111.97248410043|111.97248410043|111.97248410043|111.97248410043|111.97248410043|111.97248410043|111.97248410043|111.97248410043|111.97248410043|111.97248410043|111.97248410043|111.97248410043|111.97248410043|101.35831566714|-132.60187148095|-137.61319053439|-138.7924339271|-139.71381547456|-140.73927836365|-140.73927836365|-140.89475770048|-140.89475770048|-140.89475770048|-143.21639744498|-144.51821938331|-146.07579931479|-147.19533257199|-148.38370285777|-148.4441214693|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104||127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|127.82718286104|126.36353651227|125.20315602779|125.20315602779||125.20315602779|125.20315602779|125.20315602779|125.20315602779|125.20315602779|125.20315602779|125.20315602779|125.20315602779|124.50350669754|123.87469962659|123.87469962659|122.74966625177|122.6662958353|120.18477315033|119.92752572259|119.25280635844|117.78089595382|116.54444083538|116.54444083538|116.54444083538|116.54444083538|116.54444083538|116.54444083538|116.54444083538|116.54444083538|116.54444083538|116.54444083538|116.54444083538|116.54444083538|116.54444083538|110.04937870598|109.9968892427|109.9968892427|109.9968892427|109.9968892427||109.9968892427|109.9968892427|109.9968892427|109.9968892427|109.9968892427|109.9968892427|109.9968892427|109.71876582522|108.59724175954|108.59724175954|108.27471306615|106.62032268273|106.62032268273|||106.62032268273|-132.05380388298|-132.05380388298|-132.05380388298|||-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|||-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298||-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298|-132.05380388298||113.09051166945|113.09051166945|113.09051166945|113.09051166945|113.09051166945|113.09051166945|113.09051166945|113.09051166945||||||||113.09051166945|-126.06826174909|-126.06826174909|-126.06826174909|-126.06826174909|-126.09333688545|-126.09333688545|-126.09333688545|-126.09333688545|-126.09333688545|-126.09333688545|-126.09333688545|-126.09333688545|-126.09333688545|-126.09333688545|-126.09333688545
06665|101236|/equities/indorama-synte|JKSE|-3681.2506510618|-3681.2506510618|-3756.4822852615|||-3756.4822852615|-3761.1656535002|-3761.1656535002|-3761.1656535002|-3761.1656535002|-3839.6285038892|-3876.8094487657|-3881.454943073|-3931.6110408309|-3931.6110408309|-3945.569186211|-3945.569186211|-3977.8546513456|3205.4929681845|3205.4929681845|3205.4929681845|3205.4929681845|3205.4929681845|3205.4929681845|3205.4929681845||2597.7699646494|-3013.1901163703|-3013.1901163703|-3013.1901163703|-3013.1901163703|-3014.4166306409|-3014.4166306409|-3014.4166306409|-3014.4166306409|-3014.4166306409|||-3014.4166306409|-3014.4166306409|||-3014.4166306409|-3014.4166306409|-3014.4166306409|-3014.4166306409|-3014.4166306409|-3014.4166306409|-3014.4166306409|-3014.4166306409|-3014.4166306409|-3037.129589601|-3037.6285468693|-3037.6285468693|-3037.6285468693|-3037.6285468693|-3110.6983854104|-3147.7417854144|-3147.7417854144|-3147.7417854144|-3147.7417854144|-3193.6318338449|-3193.6318338449|-3216.8131487165|-3253.6812763517|-3264.0903070574|-3297.3225633972|-3364.2472926635|-3397.9596205722|-3397.9596205722|-3451.6218006358|-3476.7553094269|-3476.7553094269|-3514.9859921154|-3514.9859921154|-3514.9859921154|-3514.9859921154|2986.8400435861|2986.8400435861|2986.8400435861|2986.8400435861|2986.8400435861|2986.8400435861|2986.8400435861|2986.8400435861|2986.8400435861|2986.8400435861|2986.8400435861|2986.8400435861|2986.8400435861|2986.8400435861|2986.8400435861|2986.8400435861|2986.8400435861|2986.8400435861|2986.8400435861|2986.8400435861|2986.8400435861|2762.1250886317|2762.1250886317|2762.1250886317|2762.1250886317|2762.1250886317|2564.0278762574|2501.697640286|2421.3307114289|2405.2231005295|2405.2231005295|2403.025667255|2320.7319534583|2320.7319534583|2320.7319534583|2320.7319534583|2320.7319534583|2320.7319534583|2320.7319534583|2320.7319534583|2320.7319534583|2320.7319534583|2320.7319534583||2320.7319534583|2320.7319534583|2320.7319534583|2320.7319534583|2320.7319534583|2320.7319534583|2320.7319534583|2320.7319534583|2247.7646248788|2247.7646248788|2247.7646248788|2247.7646248788|2247.7646248788||2247.7646248788|2247.7646248788|2247.7646248788|2124.7384720876|2123.1672121196|2123.1672121196|2123.1672121196|2123.1672121196|2123.1672121196|2123.1672121196|2123.1672121196|2123.1672121196|2123.1672121196|2123.1672121196|2123.1672121196|2123.1672121196|2123.1672121196|2123.1672121196|2112.4080134662|2011.0060516964|2011.0060516964|2011.0060516964|2011.0060516964|2011.0060516964|1942.2289463294|-2278.6277994131|-2278.6277994131|-2278.6277994131|-2278.6277994131|-2278.6277994131|-2278.6277994131|-2278.6277994131|-2278.6277994131|-2278.6277994131|-2278.6277994131||-2278.6277994131|-2278.6277994131|-2278.6277994131|-2278.6277994131|2082.7673636927|2082.7673636927|2082.7673636927|2082.7673636927|2082.7673636927|2078.7475887698|2078.7475887698|2078.7475887698|2078.7475887698|||2078.7475887698|2043.2232088241|2043.2232088241|2043.2232088241|||2043.2232088241|2043.2232088241|2043.2232088241|2043.2232088241|2043.2232088241|2043.2232088241|2043.2232088241|2043.2232088241|2043.2232088241|2043.2232088241|2043.2232088241|||2043.2232088241|1941.5613289769|1941.5613289769|1941.5613289769|1937.3446562671|1937.3446562671||1937.3446562671|1937.3446562671|1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996||1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996||||||||1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996|1918.9267195996|1909.4438849084|1909.4438849084|-2309.9458211007|-2309.9458211007|-2309.9458211007|-2309.9458211007|-2309.9458211007
06666|101447|/equities/indoritel-makm|JKSE|-9245.1465428547|-9245.1465428547|-9245.1465428547|||-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547||-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|||-9245.1465428547|-9245.1465428547|||-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9245.1465428547|-9264.4149370831|-9264.4149370831|-9264.4149370831|-9264.4149370831|-9264.4149370831|-9264.4149370831|-9264.4149370831|-9264.4149370831|-9264.4149370831|-9264.4149370831|-9264.4149370831|-9264.4149370831|-9264.4149370831|-9297.9610412035|-9336.8544195558|-9336.8544195558|-9336.8544195558|-9336.8544195558|-9336.8544195558|-9432.6160217286|-9479.2955796985|-9550.606199665|-9572.607694154|-9572.607694154|-9572.607694154|-9572.607694154|-9572.607694154|-9572.607694154|-9572.607694154|-9572.607694154|-9572.607694154|-9572.607694154|-9572.607694154|-9572.607694154|-9572.607694154|-9572.607694154|-9572.607694154|-9572.607694154|-9572.607694154|-9572.607694154|-9572.607694154|-9572.607694154|-9572.607694154|-9596.3925845733|-9596.3925845733|-9596.3925845733|-9711.2871414486|-9711.2871414486|-9734.7634904984|-9805.2927672205|-9826.4389503641|-9826.4389503641|-9826.4389503641|-9826.4389503641|-9826.4389503641|-9826.4389503641|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929||-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929||-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9857.7573317929|-9907.2303686587|-10038.864652665|-10038.864652665|-10103.106256069|-10103.106256069|-10103.106256069|-10103.106256069|-10103.106256069|-10103.106256069|-10103.106256069|-10103.106256069|-10103.106256069|-10103.106256069|-10103.106256069|-10103.106256069||-10103.106256069|-10103.106256069||-10103.106256069|-10103.106256069|-10103.106256069|-10103.106256069|-10103.106256069|-10103.106256069|-10153.451395632|-10191.143698312|9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|||9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|||9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|||9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|9256.6359085509|-10139.120364242||-10139.120364242|-10139.120364242|-10139.120364242|-10139.120364242|-10139.120364242|-10139.120364242|-10139.120364242|-10139.120364242||-10139.120364242|-10139.120364242|-10139.120364242|-10139.120364242|-10139.120364242|-10139.120364242|-10139.120364242|-10139.120364242||||||||-10139.120364242|-10139.120364242|-10139.120364242|-10139.120364242|-10228.189293603|-10248.562131142|-10248.562131142|-10248.562131142|-10312.291256825|-10426.902786203|-10426.902786203|-10560.528131115|-10560.528131115|-10727.456284109|-10727.456284109|-10727.456284109
06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP|-2480.1491996386|-2480.1491996386|-2480.1491996386|||-2480.1491996386|-2480.1491996386|-2480.1491996386|-2480.1491996386|-2480.1491996386|2115.0044152191|2115.0044152191|2115.0044152191|2115.0044152191|2115.0044152191|2115.0044152191|2115.0044152191|2115.0044152191|2115.0044152191|-2428.7910406251|-2428.7910406251|-2428.7910406251|-2428.7910406251|-2428.7910406251|-2428.7910406251||-2428.7910406251|-2428.7910406251|-2428.7910406251|-2439.680297068|-2439.680297068|-2453.5336634089|-2472.2596260099|-2540.2884733443|2168.2967414504|2168.2967414504|||2168.2967414504|2168.2967414504|||2168.2967414504|2168.2967414504|2168.2967414504|2168.2967414504|2168.2967414504|2168.2967414504|2168.2967414504|2168.2967414504|2168.2967414504|2168.2967414504|2168.2967414504|2168.2967414504|2168.2967414504|2073.663046056|2071.2607345989|2071.2607345989|2071.2607345989|2071.2607345989|2071.2607345989|2071.2607345989|1969.7341495543|1950.2601661715|1928.2904185186|1928.2904185186|1928.2904185186|1928.2904185186|1928.2904185186|1928.2904185186|1928.2904185186|1928.2904185186|1928.2904185186|1865.0498994056|1865.0498994056|1824.2221104507|1751.3579005008|1731.1419676845|1731.1419676845|1731.1419676845|1731.1419676845|1731.1419676845|1731.1419676845|1731.1419676845|1731.1419676845|1731.1419676845|1731.1419676845|1731.1419676845|1731.1419676845|1731.1419676845|1731.1419676845|1731.1419676845|1731.1419676845|1731.1419676845|1731.1419676845|1731.1419676845|1654.8799640939|-1851.622134302|-1851.622134302|-1851.622134302|-1889.8579270022|-1898.1754744469|-1919.6394160521|-1942.5300631716|-1942.5300631716|-1942.5300631716|-2001.1445146351|-2037.9383495946|-2065.4870551051|-2069.3975988952|-2069.3975988952|-2077.1084432169|-2090.1204924632|-2103.6395761019|-2103.6395761019|-2103.6395761019|-2103.6395761019|-2103.6395761019|-2103.6395761019|-2177.3773067799||-2184.1355079712|-2184.1355079712|-2184.1355079712|-2184.1355079712|-2242.6505644125|-2264.6117382361|-2280.6797091512|-2305.1996768347|-2321.8885298163|-2379.8761442403|-2403.1957158226|-2449.106350914|-2463.198623561||-2463.198623561|-2463.198623561|-2463.198623561|-2463.198623561|-2463.198623561|-2463.198623561|-2463.198623561|-2463.198623561|-2463.198623561|-2463.198623561|-2463.198623561|-2463.198623561|-2468.5540261789|2227.2524115021|2227.2524115021|2227.2524115021|2227.2524115021|2227.2524115021|2227.2524115021|2169.724901669|2079.1387796322|1976.2653107025|1940.3426470088|1940.3426470088|1940.3426470088|1940.3426470088|1927.0473855653|1925.715970702|1925.715970702|1925.715970702|1925.715970702|1925.715970702|1925.715970702|1925.715970702|1925.715970702||1925.715970702|1925.715970702|1925.715970702|1925.715970702|1925.715970702|1925.715970702|1889.1288563356|1887.3653959285|1879.6634170885|1879.6634170885|1879.6634170885|1879.6634170885|1879.6634170885|||1879.6634170885|1879.6634170885|1879.6634170885|1879.6634170885|||1879.6634170885|1879.6634170885|1834.0704634317|1811.7449593685|1790.8277326317|1766.4752584796|1760.9571092341|1760.9571092341|1666.6190102601|1644.7245341508|1644.7245341508|||1644.7245341508|1644.7245341508|1644.7245341508|1644.7245341508|1644.7245341508|1644.7245341508||1644.7245341508|1644.7245341508|1621.3605935008|1601.2339927787|1528.5933253097|1476.4925836774|1438.0473151971|1418.9414613302||1412.7127348113|1357.4585942348|1300.5095491497|-1564.8490251321|-1564.8490251321|-1564.8490251321|-1564.8490251321|-1564.8490251321||||||||-1592.0481254872|-1592.0481254872|-1592.0481254872|-1592.0481254872|-1597.5534727635|-1657.8371919595|-1698.9857688439|-1736.5871036662|-1736.5871036662|-1736.5871036662|-1736.5871036662|-1736.5871036662|-1754.263448518|-1760.5704983533|-1783.411664837|-1810.0532436401
06668|101449|/equities/indospring-tbk|JKSE|2115.5524259372|2115.5524259372|1752.8360288191|||1675.6511431323|1338.7668433732|1338.7668433732|1204.7409370814|1079.7121523126|963.56905812515|856.18784236128|757.43093595698|662.14548439664||||||||||475.29072147733|475.29072147733|||455.60080164148|349.55644626831|299.17382918701|252.74869909668|-237.43924517158|-237.43924517158|-237.43924517158|-237.43924517158|-237.43924517158|||-237.43924517158|-237.43924517158|||-237.43924517158|-237.43924517158|-237.43924517158|-237.43924517158|-237.43924517158|-237.43924517158|-237.43924517158|-237.43924517158|-237.43924517158|-237.43924517158|-237.43924517158|-237.43924517158|-237.43924517158|-237.43924517158|-237.43924517158|-237.43924517158|-237.43924517158|-238.32394311772|-238.32394311772|-238.32394311772|-238.32394311772|-238.32394311772|-238.58215901969|-239.87538960177|-239.87538960177|-239.87538960177|-240.72922420663|-240.72922420663|-240.72922420663|-240.72922420663|-240.72922420663|-242.36580467403|-242.65417569583|-242.65417569583|-242.65417569583|-242.65417569583|-244.39352855092|-246.88169838991|-247.86855376656|-248.96505974063|-250.482029783|-250.482029783|-250.482029783|-250.482029783|-254.09114420333|-255.87904911482|-257.73956680842|-257.73956680842|-260.3772964538|-261.53032939311|-263.42360828091|-263.42360828091|-263.42360828091|-263.42360828091|-267.6928980899|-267.88099787767|-269.86777541963|-272.07530602181|-276.52811780201|-281.25346422446|-285.28162691607|-290.9795854623|-294.31065051366|-296.78961168185|-304.76623520205|243.35032691105|243.35032691105|222.27814101228|210.42743431972|210.42743431972|210.42743431972|210.42743431972|210.42743431972|210.42743431972|210.42743431972|210.42743431972|210.42743431972|210.42743431972||210.42743431972|210.42743431972|210.42743431972|210.42743431972|210.42743431972|210.42743431972|210.42743431972|210.42743431972|210.42743431972|210.42743431972|-238.79848362963|-238.79848362963|-238.79848362963||-238.79848362963|-238.79848362963|-238.79848362963|-238.79848362963|-238.79848362963|-239.22053736625|-239.81547822994|-239.81547822994|-244.68386469994|-251.59736382708|-251.59736382708|-253.87846948191|-253.87846948191|-253.87846948191|-253.87846948191|-255.08718831323|-256.76354257026|-259.07060285585|-260.63400317316|-262.81555908129|-266.23951009032|-271.59945565591|-273.33272850657|-279.48080945175|-284.08978827972|-292.21087586635|-293.65154071994|-293.65154071994|-293.65154071994|-293.65154071994|-301.27948968882|-316.19943298758|-324.9993699862|-326.78934566198|235.90633937581||235.90633937581|235.90633937581|235.90633937581|235.90633937581|235.90633937581|234.0070437509|228.45227083434|225.61560071982|225.61560071982|225.61560071982|225.61560071982|225.61560071982|225.61560071982|||225.61560071982|225.61560071982|223.93820289619|223.93820289619|||223.93820289619|223.93820289619|223.93820289619|223.93820289619|223.93820289619|223.93820289619|223.93820289619|213.93133655132|-232.15655516609|-232.15655516609|-232.15655516609|||-232.15655516609|-232.15655516609|-232.15655516609|-232.15655516609|-232.15655516609|-232.15655516609||-232.15655516609|-232.15655516609|-232.15655516609|-232.15655516609|-232.15655516609|-232.15655516609|-232.15655516609|-232.15655516609||-232.15655516609|-232.15655516609|-232.15655516609|-233.17395018454|-233.30438909393|-234.38311245912|-234.38311245912|-234.38311245912||||||||-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912|-234.38311245912
06669|1161552|/equities/indosterling-technomedia-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE|-108.80897936676|-108.80897936676|-108.80897936676|||-108.80897936676|-108.80897936676|-108.80897936676|-108.80897936676|-110.89886596307|-114.27651773674|-118.30724192972|-119.12622460459|-119.12622460459|-119.80691622732|-120.94063731768|-120.94063731768|-127.98959701964|-130.93977643298|-130.93977643298|-130.93977643298|-131.84540300368|-131.84540300368|121.75437663153|121.75437663153||121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|||121.75437663153|121.75437663153|||121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|121.75437663153|118.89375181281|115.2391997689|115.2391997689|112.19107820437|112.19107820437|112.19107820437|112.19107820437|112.19107820437|110.98281259799|110.98281259799|108.59201399776|103.38001555307|102.10022427793|102.10022427793|102.10022427793|102.10022427793|102.10022427793|102.10022427793|102.10022427793|102.10022427793|102.10022427793|102.10022427793||102.10022427793|101.56901382831|101.56901382831|101.56901382831|101.56901382831|101.56901382831|101.56901382831|99.603720775691|99.603720775691|95.794717007026|95.794717007026|91.105241118918|88.394712354353||87.408970806455|87.408970806455|87.408970806455|87.408970806455|87.408970806455|87.408970806455|85.509967562728|84.066630625253|78.351811805836|75.224235339818|-87.821723755155|-87.821723755155|-87.821723755155|-87.821723755155|-87.821723755155|-88.896317261325|-88.896317261325|-88.896317261325|-88.896317261325|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138||-89.319560878138|-89.319560878138|-89.319560878138|-89.319560878138|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|||84.951630815529|84.951630815529|84.951630815529|84.951630815529|||84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|||84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529||84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529||84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529||||||||84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.951630815529|84.103020821044|84.103020821044
06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE|-197.90421222626|-197.90421222626|-197.90421222626|||-197.90421222626|-197.90421222626|-197.90421222626|-197.90421222626|-197.90421222626|-197.90421222626|-197.90421222626|-197.90421222626|-197.90421222626|-197.90421222626|-197.90421222626|-197.90421222626|-214.06023580695|-222.23359534106|-234.81510593451|-248.29456214945|175.49305603641|175.49305603641|175.49305603641|173.21450670713||125.84945189681|117.8515485964|117.8515485964|117.8515485964|117.8515485964|117.8515485964|117.8515485964|117.8515485964|117.8515485964|117.8515485964|||117.8515485964|117.8515485964|||117.8515485964|117.8515485964|117.8515485964|117.8515485964|117.8515485964|117.8515485964|117.8515485964|117.32395762292|117.32395762292|117.32395762292|117.32395762292|116.80903463331|116.80903463331|116.80903463331|116.80903463331|113.9544829259|112.92642904338|112.92642904338|112.92642904338|112.92642904338|112.92642904338|112.92642904338|112.92642904338|112.92642904338|112.92642904338|112.92642904338|112.92642904338|112.92642904338|112.92642904338|112.92642904338|112.92642904338|112.92642904338|112.92642904338|112.92642904338|112.92642904338|112.92642904338|112.92642904338|112.92642904338|112.92642904338|112.92642904338|89.807143381528|-111.43650735386|-111.94984168289|-111.94984168289|-111.94984168289|-111.94984168289|-111.94984168289|-111.94984168289|-111.94984168289|-111.94984168289|-111.94984168289|-111.94984168289|-111.94984168289|-111.94984168289|-111.94984168289|-111.94984168289|-111.94984168289|-111.94984168289|-111.94984168289|-111.94984168289|-111.94984168289|-111.94984168289|-113.38871298098|-113.87634775665|-114.63234249022|-114.63234249022|-114.63234249022|-114.63234249022|-114.63234249022|-114.63234249022|-114.63234249022|-114.63234249022|-114.63234249022|-114.63234249022|-114.63234249022|-114.63234249022|-115.81371387802|93.679953989938||93.679953989938|93.679953989938|93.679953989938|93.679953989938|93.679953989938|93.679953989938|93.679953989938|86.588837766598|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219||-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-92.438390903219|-93.32043433691|-94.208032263872||-94.208032263872|-94.208032263872|-94.208032263872|-94.208032263872|-94.208032263872|-94.208032263872|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|||-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|||-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|||-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945||-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945||-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945||||||||-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945|-96.762671663945
06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE|-124.96063672239|-124.96063672239|-124.96063672239|||-124.96063672239|-124.96063672239|-124.96063672239|-124.96063672239|-124.96063672239|-124.96063672239|-124.96063672239|-124.96063672239|-124.96063672239|-124.96063672239|-124.96063672239|-124.96063672239|-124.96063672239|-124.96063672239|-124.96063672239|-124.96063672239|-134.23404080265|-149.76004533628|-152.5864757238|-152.5864757238||-169.09608413756|-177.27342681951|-196.85936313279|-198.17707014754|-201.14118905283|-215.66703102092|-215.66703102092|-215.66703102092|-215.66703102092|-227.85225668991|||239.05304812232|216.7256090248|||196.36178780533|177.95754200593|161.50838000659|146.00931111843|132.45479013159||||||||||||119.83865570176||104.15406189085|100.06006876761|90.511187519566|81.901319466184|73.22368829576|65.470764773067|58.634183081185|51.704647867983|45.671830964426|-53.412427027679|-53.412427027679|-53.412427027679|-53.412427027679|-53.412427027679|-56.680474475198|46.476715397533|46.476715397533|46.476715397533|44.941701633445|44.941701633445|44.941701633445|44.941701633445|44.941701633445|43.601890703828|39.002100782031|-42.123782730292|-42.123782730292|-42.123782730292|-42.123782730292|-42.123782730292|-42.123782730292|-43.137536366991|-47.263929296657|-51.404365885174|-53.727073205749|-55.530081339721|-58.42231259969|-61.413680666323|-66.070756295914|-70.856395884349|-76.062662093721|-81.847402326357|-90.163780362619|81.040244041535|79.155826712816|71.839807458685|65.488674954094|59.098527726772|53.665030807524|48.183367563916|42.648186182128|38.800229854479|38.800229854479|35.444699838311|32.049666487012|27.610740541124|24.78971171236|-30.344764764044|-30.883071960049|-31.647857733388||-31.830953037098|-32.427102514936|-32.427102514936|-33.307891683262|31.991231463043|28.879146070047|26.754606744497|24.616229716108|22.462477462342|20.291641624824|18.101824027583|16.390915586203|15.554498105307||-17.451236907028|-17.451236907028|-17.451236907028|-17.451236907028|-17.451236907028|-17.451236907028|16.9120532012|16.9120532012|16.791170223556|16.656855803951|15.007617559945|14.675130622161|14.527922913512|13.864358792792|-15.984045785787|-16.02277973752|15.371548412608|15.079498236232|13.97722026248|12.863578069422|-13.402990037751|-13.402990037751|-13.52888162169|-13.52888162169|-13.52888162169|-13.52888162169|-13.52888162169|-13.52888162169|-13.52888162169|-13.52888162169|-13.52888162169|-13.52888162169|-13.52888162169|-13.52888162169|-13.52888162169||-13.52888162169|-14.420979579656|-14.801088421839|-15.001209357599|-15.890232619555|14.370083185735|14.370083185735|13.188981317483|-14.556574733298|-14.556574733298|-14.556574733298|-14.556574733298|-14.813823660516|||-14.813823660516|-14.813823660516|-14.813823660516|-14.813823660516|||-15.682026289463|-16.53558476607|-17.3728719623|-18.101333281618|17.008800046544|15.898666718382|14.776296353758|13.640329281953|12.489254757726|10.821394175251|10.740956663634|||10.740956663634|10.740956663634|10.740956663634|10.740956663634|10.740956663634|10.740956663634||10.601062959594|10.44562551066|9.9048360914399|9.9048360914399|-11.502282453443|-11.502282453443|-11.502282453443|-11.502282453443||-12.058602842918|-12.058602842918|-12.058602842918|-12.058602842918|-12.058602842918|-12.058602842918|10.606854810812|10.606854810812||||||||10.606854810812|9.9918530876572|-11.707332221109|-11.707332221109|-11.774451417818|-11.774451417818|-11.774451417818|-11.774451417818|-11.774451417818|-11.774451417818|-11.774451417818|-11.774451417818|-12.230386032672|-12.230386032672|-12.230386032672|-12.462120758123
06673|101452|/equities/intanwijaya-in|JKSE|672.25724179542|672.25724179542|672.25724179542|||672.25724179542|672.25724179542|672.25724179542|672.25724179542|672.25724179542|672.25724179542|672.25724179542|672.25724179542|672.25724179542|672.25724179542|672.25724179542|672.25724179542|672.25724179542|672.25724179542|672.25724179542|672.25724179542|658.61915755047|648.58010600589|648.58010600589|648.58010600589||648.58010600589|644.00779599064|644.00779599064|644.00779599064|644.00779599064|644.00779599064|644.00779599064|644.00779599064|644.00779599064|644.00779599064|||644.00779599064|644.00779599064|||644.00779599064|644.00779599064|644.00779599064|644.00779599064|644.00779599064|644.00779599064|644.00779599064|644.00779599064|644.00779599064|644.00779599064|644.00779599064|644.00779599064|612.7864399896|603.65159998845|601.28357912181|601.28357912181|601.28357912181|601.28357912181|601.28357912181|601.28357912181|601.28357912181|601.28357912181|601.28357912181|601.28357912181|601.28357912181|601.28357912181|601.28357912181|601.28357912181|601.28357912181|601.28357912181|601.28357912181|601.28357912181|601.28357912181|600.14894255392|600.14894255392|600.14894255392|599.60993617103|592.62215130114|590.60846738065|590.60846738065|590.60846738065|590.60846738065|590.60846738065|590.60846738065|590.60846738065|590.60846738065|590.60846738065|590.60846738065|590.60846738065|590.60846738065|590.60846738065|590.60846738065|590.60846738065|590.60846738065|587.02517509625|587.02517509625|587.02517509625|587.02517509625|582.61791372049|582.61791372049|582.61791372049|582.61791372049|582.61791372049|582.61791372049|582.61791372049|582.61791372049|582.61791372049|579.02270807567|579.02270807567|579.02270807567|579.02270807567|579.02270807567|579.02270807567|579.02270807567|579.02270807567|579.02270807567|579.02270807567|579.02270807567||579.02270807567|579.02270807567|579.02270807567|579.02270807567|579.02270807567|579.02270807567|579.02270807567|579.02270807567|579.02270807567|579.02270807567|579.02270807567|579.02270807567|579.02270807567||-617.59748752224|-617.59748752224|-617.59748752224|-617.59748752224|-617.59748752224|-617.59748752224|-617.59748752224|-617.59748752224|-617.59748752224|-617.59748752224|-617.59748752224|-617.59748752224|-617.59748752224|-617.59748752224|-617.59748752224|-617.59748752224|-617.59748752224|-617.59748752224|-617.59748752224|-617.59748752224|-617.59748752224|-617.59748752224|-617.59748752224|-617.59748752224|-617.59748752224|-617.59748752224|-617.59748752224|-617.88609724693|-621.81788582993|-622.53139345669|-622.53139345669|-622.53139345669|-628.36821495188|584.82319141743|584.82319141743||584.26660037758|584.26660037758|584.26660037758|584.26660037758|584.26660037758|584.26660037758|584.26660037758|584.26660037758|584.26660037758|584.26660037758|582.1043900927|582.1043900927|582.1043900927|||577.32272663876|577.32272663876|577.32272663876|577.32272663876|||577.32272663876|577.32272663876|577.32272663876|577.32272663876|577.32272663876|571.19191848751|569.93546498612|568.53940554014|558.6548950446|551.560994494|543.22344999259|||543.22344999259|542.39817306642|542.39817306642|542.39817306642|542.39817306642|542.39817306642||542.39817306642|531.04712724249|531.04712724249|527.67095643689|527.67095643689|527.67095643689|-576.57857278639|-576.57857278639||-576.57857278639|-576.57857278639|-576.57857278639|-576.57857278639|-576.57857278639|-576.57857278639|-576.57857278639|-576.57857278639||||||||-576.57857278639|-576.57857278639|-576.57857278639|-576.85626269925|-576.85626269925|-577.19908975216|-577.19908975216|-582.82669972905|-582.82669972905|-582.82669972905||-582.82669972905|-582.82669972905|-582.82669972905|-582.82669972905|-582.82669972905
06674|1025105|/equities/integra-indocabinet|JKSE|325.31816020931|325.31816020931|-378.4938037689|||-378.4938037689|-378.4938037689|-378.4938037689|-378.4938037689|-378.4938037689|-378.4938037689|-378.4938037689|-378.4938037689|-378.4938037689|-378.4938037689|-378.4938037689|-378.4938037689|-378.4938037689|-391.77089307656|-396.74543675173|-397.82826305748|-399.0314033972|-400.53414515216|-400.53414515216|-400.53414515216||-400.53414515216|-400.53414515216|-400.53414515216|-400.53414515216|-400.53414515216|-400.53414515216|-400.53414515216|-400.53414515216|-400.53414515216|-400.53414515216|||-400.53414515216|-400.53414515216|||-400.53414515216|-404.03793905795|-410.81993228662|-420.35548031846|-426.12524568183|-426.12524568183|-426.12524568183|-426.12524568183|-426.12524568183|-426.12524568183|-426.12524568183|-426.12524568183|-426.12524568183|-426.12524568183|-426.12524568183|-428.09624398998|-428.09624398998|-428.09624398998|-428.09624398998|-438.41734429353|-438.41734429353|-438.41734429353|-448.13038254837|-456.14486949819|-461.27207722021|-475.41341913356|-491.45935459285|-495.9548384365|-499.16646720555|-499.16646720555|-514.29607467284|-516.08090682795|-516.08090682795|-516.08090682795|-516.08090682795|-516.08090682795|-525.0898964755|446.24416754224|446.24416754224|446.24416754224|446.24416754224|446.24416754224|446.24416754224|446.24416754224|446.24416754224|446.24416754224|446.24416754224|446.24416754224|446.24416754224|446.24416754224|446.24416754224|446.24416754224|446.24416754224|446.24416754224|446.24416754224|446.24416754224|446.24416754224|446.24416754224|446.24416754224|444.43796393582|393.00983201953|393.00983201953|390.97510125868|390.97510125868|376.86122362075|364.84580402306|353.60644891451|347.47661030796|347.47661030796|347.47661030796|341.52956700885|-397.78376531601|-397.78376531601|-397.78376531601|-397.78376531601|-397.78376531601|-397.78376531601|-397.78376531601||-397.78376531601|-397.78376531601|-397.78376531601|-397.78376531601|-406.29877782182|-406.29877782182|-406.29877782182|-406.29877782182|-406.29877782182|368.17464586415|368.17464586415|368.17464586415|368.17464586415||368.17464586415|368.17464586415|368.17464586415|368.17464586415|368.17464586415|368.17464586415|368.17464586415|368.17464586415|368.17464586415|368.17464586415|368.17464586415|368.17464586415|368.17464586415|368.17464586415|365.64754293355|365.64754293355|365.64754293355|365.64754293355|365.64754293355|365.64754293355|350.16393659284|349.9599295476|336.73645153387|336.73645153387|336.73645153387|336.73645153387|336.73645153387|336.73645153387|336.73645153387|336.73645153387|336.73645153387|336.73645153387|336.73645153387|336.73645153387|336.73645153387||336.73645153387|336.73645153387|336.73645153387|336.73645153387|336.73645153387|336.73645153387|336.73645153387|336.73645153387|336.73645153387|336.73645153387|336.73645153387|327.52434430197|327.52434430197|||327.52434430197|327.52434430197|327.52434430197|327.52434430197|||327.52434430197|327.52434430197|327.52434430197|324.16585716293|324.16585716293|321.41132669812|321.41132669812|321.41132669812|317.23480744236|314.81645271373|303.46272523748|||-357.19866727517|-357.19866727517|-357.19866727517|-357.19866727517|-357.19866727517|-357.19866727517||-357.19866727517|-357.19866727517|-357.19866727517|-357.19866727517|-357.19866727517|-360.13415712984|-360.13415712984|-360.70461903315||-364.23352652843|-364.23352652843|-364.23352652843|-364.23352652843|-364.23352652843|-364.23352652843|-364.23352652843|-364.23352652843||||||||-381.88089694868|-381.88089694868|-382.42321883186|-396.02579870207|-399.05838654824|-399.05838654824|-399.05838654824|-399.05838654824|-399.05838654824|-399.05838654824|-399.05838654824|-399.05838654824|-399.05838654824|-405.64580796622|-405.64580796622|-405.64580796622
06675|946578|/equities/inter-delta-tbk-pt|JKSE|-392.41135864984|-392.41135864984|-392.41135864984|||-392.41135864984|-392.41135864984|-392.41135864984|-392.41135864984|-392.41135864984|-392.41135864984|-392.41135864984|-392.41135864984|-392.41135864984|-392.41135864984|-392.41135864984|-392.41135864984|-418.45494191238|278.95149705097|278.95149705097|256.70103990071|256.70103990071|256.70103990071|256.70103990071|256.70103990071||220.14943197619|220.14943197619|206.81815085897|206.81815085897|206.81815085897|204.90905650996|204.23228501107|194.18366463739|194.18366463739|194.18366463739|||194.18366463739|194.18366463739|||194.18366463739|194.18366463739|194.18366463739|194.18366463739|194.18366463739|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|191.88477868108|182.32642517137|182.32642517137|182.32642517137|182.32642517137|182.32642517137|182.32642517137|182.32642517137|182.32642517137|182.32642517137|182.32642517137|182.32642517137|181.47380574597|181.4708952733|181.02403981997|181.02403981997|181.02403981997|181.02403981997|181.02403981997|177.59140718515|177.59140718515|176.47322591624|176.47322591624|176.47322591624|176.47322591624||176.47322591624|176.47322591624|176.47322591624|176.47322591624|176.47322591624|176.47322591624|176.47322591624|176.47322591624|176.47322591624|176.47322591624|175.28085336991|175.28085336991|175.28085336991||175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991||175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|175.28085336991|||175.28085336991|174.22954920582|174.22954920582|174.22954920582|||174.22954920582|174.22954920582|174.22954920582|174.22954920582|174.22954920582|174.22954920582|174.22954920582|174.22954920582|174.22954920582|174.22954920582|174.22954920582|||164.03283245091|163.45984852833|163.45984852833|163.45984852833|163.45984852833|163.45984852833||163.45984852833|163.45984852833|163.45984852833|163.45984852833|163.45984852833|163.45984852833|163.45984852833|163.45984852833||163.45984852833|163.45984852833|163.45984852833|163.45984852833|-212.2987809967|-212.2987809967|-212.2987809967|-212.2987809967||||||||-212.2987809967|-212.2987809967|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598|177.60000247598
06676|101453|/equities/intermedia-cap|JKSE|54.592683759571|46.325204177302|-59.829429461969|||-59.829429461969|-59.829429461969|-59.829429461969|-59.829429461969|-59.829429461969|-62.366032735521|-68.12892526169|-69.643244529068|-69.643244529068|-69.643244529068|-75.936938365631|-80.929931517368|-87.588812797075|-92.20979199675|-97.955324440833|-105.28369382315|94.631242193644||||||||94.631242193644|-107.62243869185|-107.62243869185|-107.62243869185|98.530623675727|95.589581861918|87.432868735465|||80.092076372739|78.990217744122|||78.990217744122|76.822464160136|-89.975039822072||89.361066864365|79.956740960405|73.674156622673|70.415729580747|64.128588423053|57.809542692281|52.455047435868|46.561163817631|44.840942984729|44.840942984729|40.489936649699|34.599929610777|33.666588456419|-35.11532289331|-35.11532289331|-36.072580992567|-36.108124682181|-36.108124682181|-36.286805202424|-36.485339113804|-36.705932348671|-36.822266596257|-36.822266596257|-36.822266596257|-37.301447266265|-37.301447266265|-37.301447266265|-37.301447266265|-37.301447266265|-37.471121078553|-37.471121078553|-37.471121078553|-37.912356753948|-38.160351705454|-38.160351705454|-38.160351705454|-38.160351705454|-38.344835228282|-38.4205409546|-38.4205409546|-38.4205409546|-38.4205409546|-38.4205409546|-39.522823282889|-40.858692536543|-41.731880596159|-42.479867329066|37.210040334487|37.210040334487|35.788933704986|-41.686647866961|-41.686647866961|-41.686647866961|-41.762942074401|-44.73660230489|-47.207335894322|-48.853684354351|-48.853684354351|-48.853684354351|-52.281871504835|-59.236878401031|52.763121598969|47.403468443299|43.003853825888|38.55983758432|-42.023467655134|-42.023467655134|-42.023467655134|-42.023467655134|-42.023467655134|38.358754931229|38.358754931229|38.358754931229|37.287505479143||33.986117199048|-34.134269960153|-34.134269960153|-34.134269960153|-34.426966622393|30.798111335464|30.798111335464|30.798111335464|30.798111335464|30.798111335464|30.798111335464|30.798111335464|30.664568150516||26.293964611684|-29.686605470941|-29.686605470941|-29.686605470941|-30.207339412157|-30.62634495328|-30.62634495328|-32.529272170311|-36.476969078123|31.136701024307|27.929667804786|25.699630894207|23.444034326896|-24.044601701984|-24.044601701984|-24.044601701984|-24.044601701984|-24.044601701984|-24.044601701984|-25.494001891093|-26.604446545659|-27.004940606287|-27.227711784764|25.806718816089|25.806718816089|25.806718816089|25.806718816089|25.125578785296|25.125578785296|23.695087539217|21.438986154686|-23.302894103605|-23.302894103605|-23.302894103605|-23.302894103605||-23.302894103605|-23.302894103605|-23.892104559562|-25.657893955068|21.653615992478|21.653615992478|21.653615992478|21.653615992478|21.653615992478|21.653615992478|-25.329315563914|-25.329315563914|-25.329315563914|||-25.329315563914|-25.329315563914|-25.810350626571|-25.955945140634|||-26.791290297079|-26.791290297079|-27.212544774532|-27.864659999007|-27.864659999007|-27.864659999007|-27.864659999007|-27.864659999007|-27.864659999007|-28.182955554452|-29.036617282724|||25.597232808334|25.597232808334|25.597232808334|-28.778947099018|-28.778947099018|-28.778947099018||-28.778947099018|-31.032163443354|-32.924626048171|-33.249584497968|-33.610649442186|-33.900847682545|-33.900847682545|-33.900847682545||-33.900847682545|-33.900847682545|-33.900847682545|-33.900847682545|-33.900847682545|-33.900847682545|-35.278719647273|-35.452976196533||||||||-35.452976196533|-35.452976196533|-36.669973551703|-37.411081724115|-38.025489333491|-38.025489333491|-38.025489333491|-39.806099259434|-40.451221399371|-43.056912665968|-43.452125184409|-44.169027982677|-45.037998920688|-45.037998920688|-45.037998920688|-45.037998920688
06677|101454|/equities/inti-bangun-se|JKSE||-5436.6734736396|-5486.8594151551|||-5487.6042162408|-5487.6042162408|-5557.0556565171|-5557.0556565171|-5557.0556565171|-5557.0556565171|-5716.1180944655||-5716.1180944655|-5762.353438295||-5813.72604255||-5870.8067139444||-5934.2296821605|-5996.388452895|-5996.388452895|-5996.388452895|5424.9833914876||5424.9833914876|5148.5926572084|4910.9362857872|-5154.7924749147|-5154.7924749147||-5154.7924749147||-5177.5471943497|-5202.8302159441||||5002.4108711732|||-5059.9302178694|-5059.9302178694|-5059.9302178694|-5105.4780198549|-5128.8644665054||-5142.0716294505||-5176.746254945|-5205.2736166055|-5228.6581566918|-5228.6581566918|-5228.6581566918|-5228.6581566918|-5267.3979518798||-5321.5532798665|-5381.7258665183|-5532.1183760376|-5532.1183760376|-5532.1183760376|-5532.1183760376|4766.2573599582|4486.3970666202|-5150.6699259775||4988.7000822472||||4986.0556469413|-5284.5609297021|-5284.5609297021|-5363.9565885579|-5387.6007266147|-5387.6007266147|-5464.0008073496|-5497.5008970552|-5640.2787745057|5045.9521302398|5045.9521302398|5010.2804077035|5010.2804077035|4790.5893418928|-5577.1229534525|-5630.1366149472|-5689.0406832746||||5557.2008308079|5557.2008308079|5557.2008308079|5557.2008308079|5557.2008308079|5557.2008308079|5469.112034231|5465.9973034718|||||5465.9973034718|5465.9973034718||5395.4179882754||5395.4179882754|5395.4179882754|5395.4179882754|||-6125.8152865472|-6125.8152865472||-6125.8152865472|-6206.4614294969|-6426.6238105522||-6554.5820117246|-7052.3133463607|7116.8740595992|7090.9711773325|6412.1901970361|5780.2113300401|5744.6792556001|5530.199172889|5177.9990809878|||5068.6481953784||||5068.6481953784||||||5068.6481953784||||||5068.6481953784||||||||4812.9424393094|||-4972.2861785451|-4993.6513094946|-5009.6125661051|-5027.3472956723|-5047.052550747|||-5068.9472786078|||-5126.608087342|||||||||||-5151.7867637133||-5246.4297374593|-5273.8108193992|||-5304.2342437769||5246.3927087687|5246.3927087687|||||5246.3927087687|5246.3927087687||-5306.7858791459||-5338.0954212733||-5360.3838014147|-5636.5375571275|||||||-5765.5972856972|||||-5875.6636507747||5729.8181658059|5198.2323034641||5198.2323034641||-5159.1863294843|-5185.7625883159|||||||||||||||-5213.0695425732||||-5243.4106028591|||-5272.1228920657|-5296.2476578508|-5319.1640642786|-5454.6267380874|-5499.5852645415|||
06678|945183|/equities/inti-agri-resources-tbk-pt|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06679|101455|/equities/intikeramik-al|JKSE|-25.686258331099|-25.686258331099|-25.686258331099|||-25.686258331099|-25.686258331099|-25.686258331099|-25.686258331099|-25.686258331099|-25.686258331099|-25.686258331099|-25.686258331099|-25.686258331099|-25.686258331099|-25.686258331099|-25.686258331099|-28.151398145665|-29.612664606295|-32.225511859623|-32.225511859623|-34.639457621804|-37.733898298523|-37.733898298523|-38.115923825337||33.884076174663|30.648973527403|27.387748363781|25.097498181979|23.774997979977|22.583331088864|20.592590098737|20.102877887486|19.28097543054|18.832783672102|||18.832783672102|18.832783672102|||18.832783672102|18.832783672102|-21.922489293701|-21.922489293701|-24.111782295886|-24.111782295886|-24.111782295886|22.32024189346|20.133602103845|17.926224559828|16.106450073861|16.106450073861|14.896055637624|13.662284041804|-15.640390327004|-15.640390327004|-15.640390327004|-15.640390327004|-15.640390327004|-15.640390327004|-15.640390327004|-16.655989252227|-16.859245990403|-16.859245990403|-17.211488410255|-17.211488410255|-17.211488410255|-17.211488410255|-17.211488410255|-17.211488410255|-17.211488410255|-17.211488410255|-17.211488410255|-17.211488410255|-17.211488410255|-17.290542678062|-17.917754016545|-17.917754016545|-17.917754016545|-18.41698026734|-18.41698026734|-18.741089185933|-19.87898798437|-20.841043852343|-20.841043852343|-20.841043852343|-20.841043852343|-20.841043852343|-22.045604280382|-23.272893644868|-24.525437383187|-26.472708203541|-27.230940750125|-27.230940750125|-27.230940750125|-27.230940750125|-27.230940750125|-29.256600833472|-31.285112037191|-33.816791152435|-36.39751872762|-36.39751872762|-36.39751872762|-39.497243030689|-41.058324729245|-41.058324729245|-41.467067566969|-41.467067566969|-41.526841655651|-41.526841655651|-41.526841655651|38.192398160388|35.102664622654|32.002960691837|28.892178546486|26.769087273873|23.632319193193|23.147021325769||21.052245917522|18.946939908357|17.829933231508|16.699925812787|15.555473125319|14.72218535709|14.72218535709|14.72218535709|13.580205952322|12.422451058136|11.247167842373|10.052408713748|8.8360096819424||7.0955663132693|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247|-9.9522046807247||-9.9522046807247|7.9479665610752|7.9479665610752|7.9479665610752|7.9479665610752|7.9479665610752|7.9479665610752|7.9479665610752|7.9479665610752|7.9479665610752|7.9479665610752|7.9479665610752|7.9479665610752|||7.9479665610752|7.9479665610752|7.9479665610752|7.9479665610752|||7.9479665610752|7.9479665610752|7.9479665610752|7.9479665610752|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|||-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307||-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307||-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307||||||||-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.2716643183307|-9.635182575923|-9.8168695288034|-10.018743920893
06680|101456|/equities/intiland-devel|JKSE|-154.69026689358|-154.69026689358|-154.69026689358|||-154.69026689358|-154.69026689358|-154.69026689358|-154.69026689358|-154.69026689358|-154.69026689358|-154.69026689358|-154.69026689358|-154.69026689358|-154.69026689358|137.92699427599|137.92699427599|137.92699427599|137.92699427599|137.92699427599|137.92699427599|137.92699427599|137.92699427599|137.92699427599|137.92699427599||137.92699427599|137.92699427599|137.92699427599|137.92699427599|137.92699427599|133.9958769218|133.9958769218|133.9958769218|130.13688508864|130.13688508864|||128.59653898738|128.33831266334|||128.33831266334|128.33831266334|128.33831266334|128.33831266334|128.33831266334|128.33831266334|128.33831266334|128.33831266334|128.33831266334|128.33831266334|128.33831266334|128.33831266334|128.33831266334|128.33831266334|128.33831266334|128.33831266334|128.33831266334|128.33831266334|128.33831266334|128.33831266334|127.93145851482|127.4793983498|127.41679511898|127.41679511898|127.41679511898|127.41679511898|127.41679511898|127.01137876403|-139.09846803997|-139.09846803997|-139.09846803997|-139.44274226663|-139.89206479343|-139.89206479343|-139.89206479343|-139.89206479343|-139.89206479343|-139.89206479343|-139.89206479343|-139.89206479343|-139.89206479343|-139.89206479343|-139.89206479343|-139.89206479343|-139.89206479343|-139.89206479343|-139.89206479343|-139.89206479343|-139.89206479343|-139.89206479343|-139.89206479343|-141.76896088159|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805||128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.9752805805|128.77195133395|128.77195133395|123.4688348155|123.39826449315||123.39826449315|123.39826449315|121.52850139193|121.52850139193|121.52850139193|121.52850139193|121.52850139193|121.52850139193|121.52850139193|121.52850139193|121.52850139193|121.52850139193|121.52850139193|121.52850139193|121.52850139193|-133.6847037305|-133.6847037305|-133.6847037305|-133.6847037305|-133.6847037305|-133.6847037305|-133.6847037305|-133.6847037305|-133.6847037305|-133.6847037305|-133.6847037305|-133.6847037305|-133.6847037305|-133.6847037305|-136.20522636723|-137.28358485247|-137.62572248528|-137.62572248528|-137.62572248528|-137.62572248528||-137.62572248528|-137.62572248528|-137.62572248528|-137.62572248528|-140.86191387254|-142.62434874726|-146.19055400897|-146.19055400897|-146.82283778774|134.41326124185|134.41326124185|134.41326124185|134.41326124185|||134.41326124185|134.41326124185|134.41326124185|134.41326124185|||134.41326124185|134.41326124185|134.41326124185|134.41326124185|134.41326124185|134.41326124185|134.41326124185|134.41326124185|134.41326124185|134.41326124185|134.41326124185|||134.41326124185|134.41326124185|134.41326124185|134.41326124185|134.41326124185|134.3480680465||131.66452005167|127.78123463878|127.78123463878|127.78123463878|127.21757362812|127.21757362812|125.85285958681|121.78095509645||113.31217232939|-130.61876281169|-130.61876281169|-130.61876281169|-130.61876281169|-130.61876281169|-130.61876281169|-130.61876281169||||||||-130.61876281169|-130.61876281169|-130.61876281169|-130.61876281169|-133.85418090188|-134.44908989098|-134.6778887543|-134.6778887543|-136.25320972699|-136.39245525222|-137.26939472469|-137.52154969409|-138.07081255322|-138.07081255322|-138.07081255322|-138.07081255322
06681|101457|/equities/intraco-penta|JKSE|98.833298029268|98.833298029268|98.833298029268|||98.833298029268|98.833298029268|-119.6913610284|-119.6913610284|-119.6913610284|-119.6913610284|-131.93484558711|-136.25289578655|-136.25289578655|-147.28099531839|-167.30987076345|-167.30987076345|149.5063323908|149.5063323908|132.00703598978|-154.85551112373|-154.85551112373|-166.72834569303|-179.69816188114|-192.99795764571||-207.21995293968|217.08894117813|196.76549019792|178.40610021991|162.00677802213|146.56308669125|133.07009632361|120.52232924846||||||||||||||||||108.91369916495||98.237443516616|88.486048351795|79.651164835328|70.723516483698|-77.807203907002|-79.285782118891|71.84913097901|70.054589976678|63.616211085197|57.129123427997|51.587914919997|45.98657213333|41.318413481477|-47.906015117395|-47.906015117395|-47.906015117395|39.097512200747|39.097512200747|39.097512200747|-44.248266726494|-44.248266726494|-44.248266726494|-44.248266726494|-44.942518584993|-45.830269858017|-45.830269858017|-48.422522064463|-48.691432394295|-48.691432394295|-48.691432394295|-48.691432394295|-48.691432394295|-48.691432394295|-48.691432394295|-48.691432394295|-48.691432394295|-48.691432394295|-48.691432394295|-48.691432394295|-48.691432394295|-57.212702660327|45.319219266303|40.799132518114|36.22125835346|32.579175948289|-38.926943273717|-38.926943273717|-41.585492526352|-44.206102807058|-47.451225341176|-50.612472601306|-54.347191779229|56.058675800856|50.954084223174|46.837871359082|42.708745954536|38.565273282817|35.40585920313|32.228732447923|29.031924942136|26.813249935707|24.570277706341|22.745326265205|22.745326265205|22.745326265205|22.745326265205|22.745326265205||-23.450214487401|-23.450214487401|-23.722460541557|-24.358289490619|-26.837394432862|25.162605567138|23.069561741264|20.966179712516|18.851310791684|17.723678657427|16.581865174919|14.924294638798|14.582549598665||12.925055109628|12.083394566253|11.948775380212|11.948775380212|11.948775380212|11.948775380212|11.948775380212|11.948775380212|11.948775380212|11.948775380212|11.948775380212|11.796093779115|11.796093779115|11.796093779115|11.796093779115|11.796093779115|11.796093779115|11.796093779115|11.796093779115|11.796093779115|11.796093779115|11.796093779115|11.796093779115|11.662326421239|11.076400581069|11.076400581069|11.076400581069|11.076400581069|11.066393115321|11.066393115321|11.066393115321|10.962659017023|10.347398907804|-11.669548823314|-11.669548823314||-11.669548823314|-12.466165359238|-12.740183732487|-12.82242636943|-12.913807077144|-13.015341196827|-13.128156885363|-13.253507650404|-13.392786278226|-13.54754030914|-14.077210258198|-14.077210258198|-14.252003097665|||-14.252003097665|-14.252003097665|-14.613336775184|-14.792596416871|||-15.009378292433|-15.009378292433|13.67437819968|13.67437819968|13.67437819968|13.027086888534|12.196763209482|11.38529245498|11.094769394422|10.994188216024|10.854851762979|||10.854851762979|10.854851762979|10.854851762979|10.854851762979|10.854851762979|10.854851762979||10.854851762979|10.854851762979|10.854851762979|10.854851762979|10.854851762979|10.854851762979|10.854851762979|10.854851762979||10.727613069977|10.586236744419|10.429151938243|9.7546132647144|-11.451094734921|-11.451094734921|-11.612327483245|10.924160746341||||||||10.924160746341|10.924160746341|10.924160746341|10.924160746341|10.924160746341|-11.460114340124|-11.460114340124|-11.460114340124|-11.460114340124|-11.460114340124|-11.460114340124|-11.460114340124|-11.546801767112|-11.546801767112|-11.546801767112|-11.546801767112
06682|101458|/equities/island-concept|JKSE|90.557051411476|85.00783490164|82.508705446267|||-86.726270606693|-86.726270606693|-86.726270606693|-86.726270606693|-86.726270606693|-86.726270606693|-86.726270606693|-86.726270606693|-86.726270606693|-86.726270606693|-86.726270606693|-86.726270606693|-91.918078451881|84.759272967146|84.759272967146|84.759272967146|84.759272967146|84.759272967146|84.759272967146|84.759272967146||84.759272967146|84.759272967146|84.759272967146|84.759272967146|84.759272967146|84.759272967146|84.759272967146|71.288081074606|68.708978971785|-78.958146671773|||-78.958146671773|-78.958146671773|||-78.958146671773|-78.958146671773|-82.465522992384|-82.465522992384|-82.465522992384|-82.465522992384|-82.465522992384|-85.295025547094|-86.395093268017|-86.395093268017|-89.605156634685|-89.605156634685|-89.605156634685|-89.605156634685|77.327603739239|76.040251529925|76.040251529925|68.296606827068|68.296606827068|66.996229807853|60.440255342059|53.822505935621|45.636117706245|-51.487492858374|-51.487492858374|-51.487492858374|-51.819436509304|-52.236300120873|-52.236300120873|-52.236300120873|-52.236300120873|44.433351108912|44.433351108912|44.433351108912|-49.324493422196|-49.324493422196|-50.629517673606|-50.629517673606|-50.629517673606|-50.629517673606|-50.629517673606|-50.629517673606|-50.629517673606|-50.629517673606|-50.629517673606|-50.629517673606|-50.629517673606|-50.629517673606|-50.629517673606|-51.366130748451|-51.482651270049|-51.482651270049|-51.482651270049|-51.482651270049|-51.482651270049|-53.369612522276|-54.299569469196|-54.617091704133|-54.617091704133|-54.617091704133|-54.617091704133|-54.617091704133|-54.617091704133|-54.617091704133|-54.617091704133|-54.617091704133|-54.617091704133|50.703231439852|49.614701599835|48.183001777595|47.147779752883|-49.615028573566|-49.615028573566|-49.615028573566|-49.615028573566|-50.343660594741|-50.343660594741|-50.343660594741||48.773258525011|48.773258525011|47.192509472235|46.658343858039|42.509270953376|38.34363439264|38.1595937696|37.955104188445|37.227893542716|36.808770603018|36.56530067002|36.294778522245|34.494198358049||-38.839779602167|-39.766421780186|37.706566407277|37.706566407277|37.706566407277|37.706566407277|36.95174045253|-39.275629070951|-39.275629070951|-41.661356750276|-41.661356750276|-41.661356750276|-41.798767408378|-41.798767408378|-41.798767408378|-41.798767408378|-41.798767408378|-41.798767408378|-42.776408231531|40.306710244813|40.306710244813|40.306710244813|39.50745582757|38.508284252855|37.509204725395|37.010227472661|35.178030525179|34.846640851306|34.846640851306|34.846640851306|-37.861102689866|-39.345669655407|-39.828521839341|-40.176298819398|-40.176298819398||-40.176298819398|-41.029220910442|-41.088023233824|-41.806616232955|-41.806616232955|-41.806616232955|-42.55195075058|-42.55195075058|-42.55195075058|-42.55195075058|-42.55195075058|-42.55195075058|-42.55195075058|||-42.891056389534|-44.045618210593|-44.217353567325|-44.620189589291|||-44.620189589291|-46.02243287699|41.030630136678|37.478477929642|36.967256703262|36.967256703262|35.019174114736|33.576860127484|33.343789250852|33.343789250852|33.343789250852|||33.343789250852|32.674638895293|32.674638895293|32.674638895293|32.674638895293|32.674638895293||32.674638895293|32.674638895293|32.674638895293|32.674638895293|32.674638895293|32.674638895293|32.674638895293|32.674638895293||32.674638895293|32.674638895293|31.082932105881|30.814369006535|30.738187785039|-33.443772149611|-33.443772149611|-33.443772149611||||||||-33.443772149611|-33.443772149611|-33.443772149611|-34.715302388456|-35.128113764951|-36.76160910131|-36.76160910131|-36.76160910131|-36.76160910131|-36.76160910131|-36.76160910131|-36.76160910131|-36.76160910131|-37.401787890344|-37.668653211493|-38.220754308275
06683|1153173|/equities/itama-ranoraya|JKSE|-440.30277045755|-440.30277045755|-440.30277045755|||-440.30277045755|-440.30277045755|-440.30277045755|-440.30277045755|-440.30277045755|-440.30277045755|-440.30277045755|-440.30277045755|-440.30277045755|-440.30277045755|-440.30277045755|-440.30277045755|-460.53586511716|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366||413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|||413.9574305366|413.9574305366|||413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|413.9574305366|412.07015178844|412.07015178844|412.07015178844|412.07015178844|412.07015178844|412.07015178844|411.85572420938|410.21974565583|410.21974565583|410.21974565583|410.21974565583|410.21974565583|410.21974565583|410.21974565583|410.21974565583|408.17184218234|408.17184218234|408.17184218234|408.17184218234|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669||404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|404.59640191669|-445.11400408979|-445.11400408979|-445.11400408979|-445.11400408979||-445.11400408979|-445.11400408979|-445.11400408979|-445.11400408979|-445.11400408979|-445.11400408979|-445.11400408979|-445.11400408979|-445.11400408979|-445.11400408979|-445.11400408979|-445.11400408979|-445.11400408979|-445.79333787755|-446.54815319728|-449.05350355253|-452.30062166979|-452.30062166979|-461.33402407755|-462.3978382408|-462.3978382408|-462.3978382408|-465.84918301334|-465.84918301334|-470.49909223704|-471.40753393284|-471.40753393284|-471.40753393284|-472.71945424911|-472.71945424911|-472.71945424911|-472.71945424911|-473.24383805457|-479.15982006063|-487.95535562292||-492.06684289426|-492.06684289426|-492.06684289426|-492.06684289426|433.05442868393|433.05442868393|433.05442868393|433.05442868393|433.05442868393|433.05442868393|433.05442868393|433.05442868393|433.05442868393|||433.05442868393|433.05442868393|433.05442868393|433.05442868393|||433.05442868393|433.05442868393|433.05442868393|433.05442868393|431.15361565917|431.15361565917|421.05957295463|405.28841439404|392.55954030489|392.55954030489|392.55954030489|||392.55954030489|387.78955593196|387.78955593196|383.32172881329|380.61941828802|380.61941828802||373.91046476446|372.56718307162|370.5190923018|365.68788033534|363.53921648517|363.53921648517|-403.29111704431|-403.29111704431||-403.29111704431|-403.29111704431|-403.29111704431|-403.29111704431|-403.29111704431|-403.29111704431|-403.29111704431|-403.29111704431||||||||-403.29111704431|-403.29111704431|-403.29111704431|-404.99013004923|-406.30121940136|-406.30121940136|-406.30121940136|-406.30121940136|-407.89024377928|-410.32249308809|-411.67008654059|-411.67008654059|-411.67008654059|-414.74454060066|-417.49393400073|-417.94641152364
06684|101459|/equities/j-resources-as|JKSE|-617.08487659316|-617.08487659316|-617.08487659316|||-617.08487659316|-617.08487659316|-617.08487659316|-617.08487659316|-617.08487659316|-617.08487659316|-637.21450835824|-637.21450835824|-637.21450835824|-645.12723150915|539.02053664168|539.02053664168|539.02053664168|539.02053664168|539.02053664168|539.02053664168|539.02053664168|539.02053664168|533.33526566319|533.33526566319||533.33526566319|533.33526566319|533.33526566319|533.33526566319|533.33526566319|533.33526566319|533.33526566319|522.52402244785|522.52402244785|522.52402244785|||522.52402244785|522.52402244785|||522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|522.52402244785|493.86886395563|493.86886395563|493.86886395563|493.86886395563|493.86886395563|493.86886395563|493.86886395563|493.86886395563|473.76630435174|473.76630435174|473.76630435174|473.76630435174|473.76630435174|473.76630435174|473.76630435174|473.76630435174|473.76630435174|473.76630435174|473.76630435174|473.76630435174|473.76630435174|473.76630435174|473.76630435174|473.76630435174|473.76630435174|473.76630435174|473.76630435174|473.76630435174|473.76630435174||473.76630435174|473.76630435174|473.76630435174|473.76630435174|455.01811594638|399.46457327375|-457.36965879528|-457.36965879528|-457.36965879528|-457.36965879528|-457.36965879528|-457.36965879528|-457.36965879528||-457.36965879528|-457.36965879528|-457.36965879528|-457.36965879528|-461.50308861333|-461.50308861333|-461.50308861333|-461.50308861333|-461.50308861333|-466.69517112757|-466.69517112757|-475.32796791952|-481.22080647396|-481.22080647396|-481.22080647396|-495.80089608218|-508.66766231353|-516.39396599378|-516.39396599378|-516.39396599378|-516.39396599378|-516.39396599378|-516.39396599378|-516.39396599378|-520.70859999232|-520.70859999232|-524.19580245966|-524.19580245966|-538.66200273295|-541.0688919255|-546.74321325056|-555.82579250062|-573.28640946587|-573.28640946587|-573.28640946587||-576.31823273986|-581.68692526651|452.85041844348|452.85041844348|452.85041844348|452.85041844348|452.85041844348|452.85041844348|452.85041844348|452.85041844348|452.85041844348|452.85041844348|452.85041844348|||452.85041844348|452.85041844348|371.16713160387|292.96347955986|||274.72768115207|274.72768115207|274.72768115207|266.91602308863|266.91602308863|266.91602308863|266.91602308863|266.91602308863|266.91602308863|266.91602308863|266.91602308863|||266.91602308863|266.91602308863|266.91602308863|259.24002565403|249.24934349054|249.24934349054||249.24934349054|249.24934349054|249.24934349054|249.24934349054|249.24934349054|249.24934349054|249.24934349054|244.49927054504||240.1103006056|232.90033400623|-302.70591089843|-302.70591089843|-302.70591089843|-302.70591089843|-302.70591089843|-302.70591089843||||||||-329.7843454427|-331.7214141268|-331.7214141268|-335.91268236311|253.66335510728|253.66335510728|253.07039456364|230.52266062627|211.24740069585|-290.83622144905|-290.92913494339|-295.69903882599|-296.33226536221|246.90868313472|246.90868313472|246.90868313472
06685|101468|/equities/jkt-intl-hotel|JKSE|610.16005548966|610.16005548966|610.16005548966|||610.16005548966|497.883066316|-634.36853301378|-634.36853301378|-634.36853301378|-642.35392557087|-645.31955206856|-645.31955206856|-645.31955206856|-645.31955206856|-645.31955206856|-645.31955206856|-685.35505785396|-714.83895317107|-726.03574465564|-726.03574465564|-737.53971628404|-755.36041195556|-755.36041195556|-755.36041195556||-755.36041195556|-761.51156883951|-766.09452943149|-766.09452943149|619.21189378396|619.21189378396|619.21189378396|604.95765975996|-614.58905356575|-614.58905356575|||-614.58905356575|-614.58905356575|||-614.58905356575|-617.04339285084|-631.15932538982|-638.78813932202|-639.26915760937|-639.26915760937|-639.26915760937|-639.26915760937|-639.26915760937|-639.26915760937|-639.26915760937|-639.26915760937|-639.26915760937|-639.26915760937|-639.26915760937|-643.07684178819|-644.83541783225|-644.83541783225|-644.83541783225|-644.83541783225|-644.83541783225|-644.83541783225|-649.66327071055|-649.66327071055|-649.66327071055|-649.66327071055|-649.66327071055|-649.66327071055|-649.66327071055|-649.66327071055|-651.71961721955|-651.71961721955|-651.71961721955|-651.71961721955|-651.71961721955|-651.71961721955|-651.71961721955|-651.71961721955|-651.71961721955|-651.71961721955|-651.71961721955|-651.71961721955|-667.18846357727|-669.61030683984|-669.61030683984|-669.61030683984|-669.61030683984|-669.61030683984|-669.61030683984|-677.62256315538|-678.46951461709|-705.52168290788|-731.13520323098|638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034||638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034|638.38374812034|609.45524459301|609.45524459301|581.13091692274|581.13091692274||581.13091692274|581.13091692274|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869||-674.45435525869|-674.45435525869|-674.45435525869|-674.45435525869|-712.9917013545|583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174|||583.85612114174|583.85612114174|583.85612114174|583.85612114174|||583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174|||583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174|583.85612114174||583.85612114174|583.85612114174|583.85612114174|583.85612114174|557.29150758239|557.29150758239|529.43622439286|529.43622439286||529.43622439286|482.15136043651|-775.46128341172|-775.46128341172|-778.56809267969|-793.40899186632|-806.45443540702|-818.67159489669||||||||-854.84786679931|-854.84786679931|-854.84786679931|-882.60874088812|-929.00971209791|-936.89470629371|-936.89470629371|-940.9502546836|-940.9502546836|-978.00028298177|-1008.6114255353|-1054.0126950392|-1065.933580652|-1065.933580652|-1065.933580652|-1065.933580652
06687|945179|/equities/jakarta-setiabudi-int|JKSE|-2998.7961800812|-2998.7961800812|-2998.7961800812|||-2998.7961800812|-2998.7961800812|-2998.7961800812|-2998.7961800812|-2998.7961800812|-2998.7961800812|-2998.7961800812|-2998.7961800812|-2998.7961800812|-2998.7961800812|-2998.7961800812|-2998.7961800812|-3142.5513112013|-3208.9459013348|-3334.3843348164|-3363.7603720182|-3421.4004133536|-3467.0523734392|-3467.0523734392|-3467.0523734392||-3467.0523734392|-3467.0523734392|-3467.0523734392|-3467.0523734392|-3510.3654984294|-3510.3654984294|-3510.3654984294|-3510.3654984294|-3510.3654984294|-3510.3654984294|||-3510.3654984294|-3510.3654984294|||-3543.7394426993|-3607.4882696659|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3163.0612388081|3014.1992301895|-3706.2206928295|-3765.8007698105|-3892.5564109006|-3973.3960121118|-4031.5511245686|-4069.5075611958|-4069.5075611958|-4123.8972902176|-4157.1081002418|-4170.6756669353|-4200.1951854837|-4251.8835394263|-4327.6483771404|-4346.8315301559|-4413.1461446177|-4460.9574214358|-4460.9574214358|-4460.9574214358|-4460.9574214358|-4460.9574214358|-4460.9574214358|-4460.9574214358|-4460.9574214358||-4460.9574214358|-4460.9574214358|-4460.9574214358|-4460.9574214358|-4467.5180520272|-4467.5180520272|-4467.5180520272|-4467.5180520272|-4467.5180520272|-4467.5180520272|-4467.5180520272|-4467.5180520272|-4467.5180520272||-4467.5180520272|-4467.5180520272|-4467.5180520272|-4488.9089466969|-4586.0099407744|-4632.7888230826|-4766.4320256474|-4818.4963279597|-4818.4963279597|-4883.8848088441|-4957.094232049|-5006.7713689433|-5061.9681877148|-5119.4090974609|-5226.0101082899|-5260.0112314332|-5307.790257148|-5433.6558412756|-5507.3953791951|-5594.3383313445|-5594.3383313445|-5594.3383313445|-5594.3383313445|-5624.264812605|-5808.6275695611|-5952.7813025529|-5952.7813025529|-5952.7813025529|-6171.9792250588|4819.5686757352|4819.5686757352|4819.5686757352|4819.5686757352|4819.5686757352|4819.5686757352||4819.5686757352|4488.4096397057|-4730.185679416|-4730.185679416|-4730.185679416|-5142.98408824|-5261.6489869334|-5406.2766521482|-5610.8629468313|-5839.8477187014|-5981.219687446|-6147.1885416067|-6214.8932612429|||-6214.8932612429|-6301.7825198032|-6301.7825198032|-6301.7825198032|||-6301.7825198032|-6406.1472442258|-6516.5524935842|-6730.003078499|-6730.003078499|-6889.0509636048|-6889.0509636048|-6889.0509636048|-6889.0509636048|-6889.0509636048|-6973.9455151164|||-7304.3839056849|-7497.9265618721|-7622.6961798579|-7782.1624220643|-7963.5138022937|-8231.6820025485||-8501.8688917206|-8686.7987685784|-8870.0541873094|-9086.1713192326|-9254.1101772739|-9254.1101772739|-9254.1101772739|-9676.7890858599||-10158.932317622|-10332.14701958|-10633.917203645|-10633.917203645|-10633.917203645|-10633.917203645|-10633.917203645|-11132.130226272||||||||-12312.089140302|-12925.932378113|-13732.980420126|-13903.241381079|-13903.241381079|-13903.241381079|-13903.241381079|-15131.37931231|9882.4429479288|9882.4429479288|9882.4429479288|9882.4429479288|9882.4429479288|9882.4429479288|-15066.950688712|-15066.950688712
06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP|-553.65596218583|-553.65596218583|-553.65596218583|||-553.65596218583|-553.65596218583|-553.65596218583|-553.65596218583|-553.65596218583|-553.65596218583|-553.65596218583|-553.65596218583|-553.65596218583|-553.65596218583|-553.65596218583|-553.65596218583|-557.67329131759|523.47244484253|523.47244484253|523.47244484253|523.47244484253|523.47244484253|523.47244484253|523.47244484253||523.47244484253|523.47244484253|523.47244484253|523.47244484253|523.47244484253|523.47244484253|523.47244484253|523.47244484253|523.47244484253|523.47244484253|||523.47244484253|523.47244484253|||523.47244484253|523.47244484253|523.47244484253|523.47244484253|523.47244484253|523.47244484253|-554.89033629283|-554.89033629283|-554.89033629283|-558.76704032536|-563.63004480596|-565.80869729131|-565.80869729131|-569.76382381643|535.71369089198|535.71369089198|535.71369089198|535.71369089198|535.71369089198|535.71369089198|535.71369089198|535.71369089198|535.71369089198|535.71369089198|535.71369089198|535.71369089198|535.71369089198|535.71369089198|535.71369089198|535.71369089198|535.71369089198|535.71369089198|535.71369089198|535.71369089198|535.71369089198|535.71369089198|535.71369089198|526.69248726106|526.69248726106|526.69248726106|526.69248726106|524.91081928815|524.91081928815|524.91081928815|520.17868809794|517.97632010883|514.14035567647|511.8226174183|-548.34806588798|-548.34806588798|-548.34806588798|-548.34806588798|-548.34806588798|-548.34806588798|-548.34806588798|-548.34806588798|-551.22007320887|516.8219041937|516.8219041937|516.8219041937|516.8219041937|516.8219041937|516.8219041937|516.8219041937|516.8219041937|516.8219041937|512.57989354855|509.64470895984|509.64470895984|509.64470895984|509.64470895984|509.04967662204|507.48055708338|507.48055708338|507.48055708338|507.48055708338|507.48055708338|507.48055708338||507.48055708338|507.48055708338|507.48055708338|507.48055708338|507.48055708338|507.48055708338|507.48055708338|507.48055708338|507.48055708338|503.15500874491|503.15500874491|498.50556527212|493.19419586505||493.19419586505|493.19419586505|493.19419586505|493.19419586505|493.19419586505|493.19419586505|493.19419586505|493.19419586505|493.19419586505|493.19419586505|493.19419586505|493.19419586505|493.19419586505|493.19419586505|493.19419586505|493.19419586505|493.19419586505|493.19419586505|490.49355096116|-516.25527569674|-516.25527569674|-516.25527569674|-516.25527569674|-516.25527569674|-516.25527569674|-516.25527569674|-516.25527569674|-516.25527569674|-516.25527569674|-516.28363966305|-518.09293295894|-519.10556141331|-519.10556141331|-519.10556141331|-519.10556141331||-519.10556141331|-519.6084518701|-519.6084518701|-519.6084518701|-530.12050207789|-534.18944675321|-540.32160750357|-540.91289722619|-541.56988580688|-544.79987311875|-552.27763679862|-553.8547829885|-553.8547829885|||-553.8547829885|-559.28309220944|-560.87010245494|-562.63344717215|||-572.09271908017|-574.79833541664|-574.79833541664|-574.79833541664|-574.79833541664|-574.79833541664|-576.44259490737|-577.79949988565|-577.79949988565|-579.22166653961|-588.57962948845|||-591.1995883205|-594.11065368945|-596.60384288778|-596.60384288778|-596.60384288778|-596.60384288778||-596.60384288778|-596.60384288778|-596.60384288778|-596.60384288778|-596.60384288778|-596.60384288778|-596.60384288778|-596.60384288778||-596.60384288778|-596.60384288778|-596.60384288778|-596.60384288778|-596.60384288778|-596.60384288778|-596.60384288778|-596.60384288778||||||||-600.24931669657|-600.24931669657|-600.24931669657|-600.24931669657|-600.24931669657|-600.24931669657|-600.24931669657|-600.24931669657|-608.61035188507|-611.51150209453|-623.62389121614|-628.47099024016|-631.91221137795|-637.31508810979|-637.31508810979|-637.31508810979
06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP|-2748.4806233198|-2851.645137022|-2906.8279300244|||-2928.1421444715|-2956.85417586|-2956.85417586|-2956.85417586|-2956.85417586|-2956.85417586|2500.4265224341|2500.4265224341|2500.4265224341|2500.4265224341|2500.4265224341|2500.4265224341|2500.4265224341|2500.4265224341|2500.4265224341|2500.4265224341|2500.4265224341|2500.4265224341|2432.0139066301|2432.0139066301||2432.0139066301|2432.0139066301|2432.0139066301|2432.0139066301|2432.0139066301|2432.0139066301|2432.0139066301|2432.0139066301|2432.0139066301|2386.6821184779|||2348.8013237934|2348.8013237934|||2348.8013237934|2348.8013237934|2348.8013237934|2348.8013237934|2348.8013237934|2348.8013237934|2348.8013237934|2341.8973793223|2341.8973793223|2341.8973793223|2341.8973793223|2341.8973793223|2341.8973793223|2341.8973793223|2341.8973793223|2341.8973793223|2341.8973793223|2272.6648937067|2272.6648937067|2272.6648937067|2272.6648937067|2272.6648937067|2272.6648937067|2272.6648937067|2272.6648937067|2272.6648937067|2272.6648937067|2272.6648937067|2272.6648937067|2272.6648937067|2272.6648937067|2272.6648937067|2272.6648937067|2272.6648937067|2272.6648937067|2272.6648937067|2272.6648937067|2272.6648937067|2272.6648937067|2272.6648937067|2272.6648937067|2267.7090448652|2267.7090448652|2267.7090448652|2216.3433831835|2127.6037590928|2064.2301222123|2064.2301222123|2064.2301222123|2002.4779135693|1966.6421261881|1929.6023624312|1871.8130068776|1871.8130068776|1871.8130068776|1871.8130068776|1871.8130068776|1818.1255631974|1803.4728479971|1795.5253866634|1793.7476822249|1793.7476822249|1793.7476822249|1793.7476822249|1793.7476822249|1793.7476822249|1793.7476822249|1793.7476822249|1793.7476822249|1793.7476822249|1719.4418691388|1694.0834967611|1694.0834967611|1694.0834967611|1640.9261075123|1576.9263184153|1576.9263184153|1576.9263184153||1576.9263184153|1523.8070204615|1510.4085055045|-1687.1081821678|-1687.1081821678|-1687.1081821678|-1687.1081821678|-1687.1081821678|-1687.1081821678|-1687.1081821678|-1687.1081821678|-1687.1081821678|-1687.1081821678||-1698.453535742|-1701.8928174912|1539.451898849|1539.451898849|1539.451898849|1539.451898849|1539.451898849|1539.451898849|1539.451898849|1539.451898849|1539.451898849|1539.451898849|1539.451898849|1539.451898849|1539.451898849|1539.451898849|1539.451898849|1539.451898849|1539.451898849|1539.451898849|1539.451898849|1496.0576653878|1448.6751837642|1436.9995662061|1436.9995662061|1436.9995662061|1436.3884068956|1418.2093409952|-1589.496639896|-1589.496639896|-1589.496639896|-1589.496639896|-1589.496639896|-1589.496639896|-1589.496639896||-1589.496639896|-1589.496639896|-1609.4402961679|-1609.4402961679|-1660.2114401865|-1684.4016002072|-1701.5573335636|-1716.9226340291|-1716.9226340291|-1743.802926699|-1746.8978459061|-1746.8978459061|-1746.8978459061|||-1746.8978459061|-1753.4976065624|-1771.108451736|-1782.6205019289|||-1825.9300437982|-1825.9300437982|-1825.9300437982|-1875.2000486646|-1915.222276294|-1954.4136403267|-1976.6475917866|-1976.6475917866|-1976.6475917866|-1976.6475917866|-1976.6475917866|||-1976.6475917866|-2001.7696872224|-2001.7696872224|-2001.7696872224|-2001.7696872224|-2037.5063066945||-2037.5063066945|-2037.5063066945|-2037.5063066945|-2037.5063066945|-2037.5063066945|-2037.5063066945|-2108.8958963272|-2193.2391294734||-2193.2391294734|-2193.2391294734|-2193.2391294734|-2193.2391294734|-2193.2391294734|-2193.2391294734|-2193.2391294734|1891.956195282||||||||1891.956195282|1891.956195282|1891.956195282|1891.956195282|1891.956195282|1891.956195282|1891.956195282|1891.956195282|1891.956195282|1891.956195282|1891.956195282|1891.956195282|1891.956195282|1891.956195282|1891.956195282|1891.956195282
06690|1057069|/equities/jasa-armada-indonesia|JKSE|-352.91216755274|-352.91216755274|-352.91216755274|||-352.91216755274|-352.91216755274|-352.91216755274|-352.91216755274|-352.91216755274|-352.91216755274|-352.91216755274|-352.91216755274|-352.91216755274|-352.91216755274|-352.91216755274|-352.91216755274|-362.01351950305|334.65871766671|334.65871766671|334.65871766671|334.65871766671|334.65871766671|334.65871766671|334.65871766671||334.65871766671|334.65871766671|334.65871766671|334.65871766671|334.65871766671|334.65871766671|334.65871766671|334.65871766671|334.65871766671|334.65871766671|||334.65871766671|334.65871766671|||334.65871766671|334.65871766671|334.65871766671|330.65797923775|330.65797923775|330.65797923775|330.65797923775|330.65797923775|330.65797923775|330.65797923775|330.65797923775|323.84219915306|321.63617444109|321.63617444109|321.63617444109|321.63617444109|321.63617444109|321.63617444109|321.63617444109|321.63617444109|321.63617444109|321.59574937899|316.69845602344|316.69845602344|315.1093955816|311.23266175734|310.92517973037|309.58353303375|309.53725892639|308.82377645233|308.82377645233|307.47086272481|307.16628457095|307.16628457095|307.16628457095|307.16628457095|307.16628457095|307.16628457095|307.16628457095|307.16628457095|307.16628457095|307.16628457095|295.80522119454|295.80522119454|295.80522119454|295.80522119454|295.80522119454|295.80522119454|295.80522119454|295.80522119454|295.80522119454|295.80522119454|295.56135688282|293.47462552716|293.47462552716|293.47462552716|293.47462552716|293.47462552716|293.47462552716|293.47462552716|293.47462552716|293.47462552716|290.97180614129|289.41311793476|288.45901992751|287.84335547501|285.8041211113|285.8041211113|285.8041211113|285.8041211113|285.8041211113|283.76709724927|283.76709724927|283.76709724927|283.76709724927|283.76709724927|283.76709724927|283.76709724927||283.76709724927|283.76709724927|283.76709724927|283.76709724927|283.76709724927|283.76709724927|283.76709724927|283.29677472141|281.19354903877|281.19354903877|280.21505448753|279.2588697288|279.2588697288||279.2588697288|279.2588697288|279.2588697288|279.2588697288|279.2588697288|279.2588697288|279.2588697288|279.2588697288|276.95429969867|272.50477744296|271.25114684189|271.25114684189|271.25114684189|271.25114684189|269.27905204654|268.31005782949|268.0111753661|-284.84778375388|-284.84778375388|-284.84778375388|-284.84778375388|-284.84778375388|-284.84778375388|-284.84778375388|-284.84778375388|-284.84778375388|-284.84778375388|-284.84778375388|-286.45405401714|-286.45405401714|-289.39339335238|-292.10377039153|-292.7819671017|-295.97996344633|-296.97773716259||283.39672448136|283.39672448136|283.39672448136|283.39672448136|283.39672448136|283.39672448136|283.39672448136|283.39672448136|283.39672448136|283.39672448136|283.39672448136|280.21858275707|277.46697570045|||277.46697570045|277.46697570045|277.46697570045|275.40775077828|||274.05564465242|274.05564465242|274.05564465242|274.05564465242|274.05564465242|274.05564465242|274.05564465242|274.05564465242|272.17293850269|268.85882055854|264.84313395394|||263.82570439326|263.13967154807|260.37741283119|259.86379203465|259.78245930204|259.78245930204||258.71908555807|258.71908555807|255.79898395342|252.22109328157|249.77319506412|249.77319506412|249.77319506412|249.77319506412||247.2029116523|-265.64354469796|-265.64354469796|-265.64354469796|-265.64354469796|-265.64354469796|-265.64354469796|-265.64354469796||||||||-265.64354469796|-265.64354469796|-265.64354469796|-265.64354469796|-265.7150496644|-268.07825742716|-268.07825742716|-268.07825742716|-269.17977813985|-269.17977813985|-269.17977813985|-269.17977813985|-269.17977813985|-269.17977813985|-269.17977813985|-269.17977813985
06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP|3548.8824532584|3548.8824532584|3541.536059176|||3520.5956213066|3508.9951347852|3502.5052664485|3502.5052664485|3502.5052664485|3502.5052664485|3502.5052664485|3488.2911544032|3488.2911544032|3488.2911544032|3488.2911544032|3488.2911544032|3488.2911544032|3488.2911544032|3448.1012826702|3404.3225711978|3404.3225711978|3393.4054474592|3393.4054474592|3393.4054474592||3362.6727193992|3334.3284719456|3334.3284719456|3334.3284719456|3334.3284719456|3334.3284719456|-3495.2960768781|-3495.2960768781|-3495.2960768781|-3495.2960768781|||-3495.2960768781|-3495.2960768781|||-3495.2960768781|-3495.2960768781|-3495.2960768781|-3495.2960768781|-3495.2960768781|-3495.2960768781|-3495.2960768781|-3519.2178631979|-3520.3924237011|-3520.3924237011|-3540.9915818901|-3551.1017576557|-3568.4463973952|-3569.3848859947|-3599.3165399941|-3601.1315308569|-3601.1315308569|-3614.0350342855|-3646.7055936505|-3688.5617707228|-3724.8910749664|-3724.8910749664|-3731.7791048968|-3731.7791048968|-3739.4363578831|-3739.4363578831|-3739.4363578831|-3768.2626198702|-3792.5140220779|-3816.6822467533|-3833.5358297259|-3840.7253801518|-3840.7253801518|-3840.7253801518|-3840.7253801518|-3840.7253801518|-3893.0282001687|-3927.8091112986|-3958.1212347762|-4101.245816418|3709.3748856073|3709.3748856073|3709.3748856073|3709.3748856073|3709.3748856073|3709.3748856073|3568.749872897|3542.929237764|3542.929237764|3542.929237764|3542.929237764|3508.1059502936|3508.1059502936|3508.1059502936|3481.2288336596|3472.9985600735|3472.9985600735|3462.7761778595|3385.3068642883|3378.5495569095|3378.5495569095|3378.5495569095|3378.5495569095|3355.9998808469|3355.9998808469|3355.9998808469|-3549.0014796388|-3549.0014796388|-3549.0014796388|-3549.0014796388|-3549.0014796388|-3549.0014796388|-3549.0014796388|-3549.0014796388|-3549.0014796388|-3549.0014796388|-3549.0014796388|-3549.0014796388||-3549.0014796388|-3549.0014796388|-3549.0014796388|-3549.0014796388|-3588.1515721196|-3588.1515721196|-3588.1515721196|-3588.1515721196|-3588.1515721196|-3588.1515721196|-3616.8350801329|-3678.1500890366|-3715.7223211517||-3718.6348835557|-3718.6348835557|-3718.6348835557|-3718.6348835557|-3718.6348835557|-3718.6348835557|-3733.4832039508|-3759.238523396|-3759.238523396|-3761.9316926622|-3775.4222412486|-3775.4222412486|-3775.4222412486|-3775.4222412486|-3775.4222412486|-3775.4222412486|-3775.4222412486|-3775.4222412486|-3778.8024902763|-3806.1272023395|-3806.1272023395|-3806.1272023395|-3806.1272023395|-3806.1272023395|-3806.1272023395|-3806.1272023395|-3806.1272023395|-3806.1272023395|-3806.1272023395|-3806.1272023395|-3831.8080025994|-3854.2311139993|-3856.9234599992|-3861.9320438947|-3861.9320438947||-3861.9320438947|-3886.1550670709|-3886.1550670709|-3886.1550670709|-3952.9500745233|-4002.1667494703|-4064.6990729452|-4064.6990729452|-4064.6990729452|-4064.6990729452|-4064.6990729452|-4064.6990729452|-4064.6990729452|||-4064.6990729452|-4097.9989699391|-4113.3321888212|-4129.8135431347|||-4153.4735100428|-4153.4735100428|-4292.748344492|3944.9072359483|3944.9072359483|3944.9072359483|3944.9072359483|3944.9072359483|3944.9072359483|3944.9072359483|3944.9072359483|||3944.9072359483|3944.9072359483|3944.9072359483|3944.9072359483|3944.9072359483|3944.9072359483||3944.9072359483|3944.9072359483|3944.9072359483|3904.8969288315|3794.3299209239|3791.0863221282|3791.0863221282|3690.0959134758||3627.6418566198|3627.6418566198|3627.6418566198|3500.6425673212|3500.6425673212|3500.6425673212|3500.6425673212|3500.6425673212||||||||3500.6425673212|3500.1584081347|-4058.9789656257|-4058.9789656257|-4058.9789656257|-4058.9789656257|-4058.9789656257|-4058.9789656257|-4058.9789656257|-4058.9789656257|-4058.9789656257|-4058.9789656257|-4058.9789656257|-4058.9789656257|-4058.9789656257|-4058.9789656257
06692|1131181|/equities/jasnita-telekom|JKSE|-130.49707894974|-130.49707894974|-131.88564327749|||-133.65071475277|-138.11190528085|-139.24276737075|-139.24276737075|-139.24276737075|-139.24276737075|-139.24276737075|-139.24276737075|-139.24276737075|-143.60307485639|-146.26922821776|-146.26922821776|-163.57692024196|120.19231084227|112.82478982474|100.74976647193|92.414579901956|92.414579901956|92.414579901956|92.414579901956||92.414579901956|92.414579901956|92.414579901956|92.414579901956|92.414579901956|92.414579901956|92.414579901956|91.849533224396|91.042113490713|91.042113490713|||91.042113490713|91.042113490713|||91.042113490713|91.042113490713|91.042113490713|91.042113490713|91.042113490713|91.042113490713|91.042113490713|91.042113490713|91.042113490713|91.042113490713|87.324570545236|86.305078383596|86.190787961855|86.190787961855|86.190787961855|86.190787961855|86.190787961855|83.87865329095|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|82.606115305116|81.286433706213|81.286433706213|81.286433706213|81.286433706213|81.286433706213|81.286433706213|81.286433706213|81.286433706213|81.286433706213||81.286433706213|81.286433706213|81.286433706213|81.286433706213|81.286433706213|81.286433706213|80.793598997268|80.793598997268|80.793598997268|80.793598997268|80.793598997268|80.793598997268|80.793598997268||80.793598997268|73.881776663631|73.724817944852|73.724817944852|73.724817944852|73.724817944852|73.724817944852|73.724817944852|73.724817944852|73.724817944852|73.724817944852|66.52757549428|56.6417505492|53.649624844318|53.649624844318|53.649624844318|53.649624844318|53.649624844318|53.649624844318|53.649624844318|51.056710611936|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889||-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|||-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|||-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|||-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889||-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889||-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889|-63.420695866889||||||||-65.213603672366|-65.213603672366|-65.213603672366|-65.213603672366|-65.213603672366|-65.213603672366|-65.213603672366|-65.213603672366|-67.547658854772|-67.547658854772|-67.941843171969|-68.866473051814|-68.866473051814|-70.407192279793|-71.007991421992|-71.045394735818
06693|101463|/equities/jasuindo-tiga|JKSE|544.54760275224|544.54760275224|544.54760275224|||544.54760275224|544.54760275224|544.54760275224|544.54760275224|544.54760275224|544.54760275224|544.54760275224|544.54760275224|544.54760275224|544.54760275224|544.54760275224|544.54760275224|544.54760275224|544.54760275224|544.54760275224|544.54760275224|521.16400305804|517.12667006449|515.54334152357|515.54334152357||515.54334152357|515.54334152357|515.54334152357|515.54334152357|515.54334152357|515.54334152357|515.54334152357|515.54334152357|515.54334152357|505.32593502618|||501.17399385949|501.17399385949|||492.41554873276|483.81762514782|483.81762514782|483.81762514782|456.46402794202|455.73666384366|455.73666384366|455.73666384366|442.33355808458|442.33355808458|442.33355808458|417.03728676064|408.37476306738|397.97195896375|393.74662107084|388.38513452315|385.76126058128|384.40140064587|383.77933405096|382.08814894551|377.98683216168|372.87425795742|371.41584217491|366.68426908324|366.20474342582|364.78304825091|361.20338694546|360.78154105051|360.12535932162|360.12535932162|355.36151035735|349.95723373039|349.2341620643|349.2341620643|349.2341620643|349.2341620643|348.01748403|348.01748403|346.24164892223|334.4907210247|326.76746780522|326.63051978357|324.47835531508|320.30928368343|318.72751072028|318.72751072028|318.58612302253|317.42902558059|316.98645133406|316.98645133406|316.31147239422|316.31147239422|316.31147239422|316.31147239422|316.31147239422|315.94008937558|315.94008937558|315.48898819509|314.55279587804|314.55279587804|314.55279587804|314.27076813839|314.27076813839|314.27076813839|314.27076813839|314.27076813839|310.85640904265|308.28489893628|307.20544326253|303.34005341053|303.34005341053|302.98772025992|302.98772025992|299.63129540235|299.63129540235|299.63129540235|299.63129540235|299.63129540235||299.63129540235|297.47921711372|291.08801901524|290.34296161213|290.34296161213|290.34296161213|285.60329068015|284.67032297794|279.74480330882|273.53745309852|273.53745309852|273.53745309852|271.9305034428||263.70055938089|258.66728820099|254.48310463172|254.48310463172|254.48310463172|254.48310463172|254.48310463172|254.48310463172|254.48310463172|254.48310463172|254.48310463172|254.48310463172|254.48310463172|254.48310463172|254.48310463172|254.48310463172|254.48310463172|254.48310463172|254.48310463172|254.48310463172|252.31456070192|248.68284522435|245.64760580483|243.30568617881|243.30568617881|-256.90262737569|-256.90262737569|-256.90262737569|-256.90262737569|-257.7806970841|-259.75633009345|-260.17370010383|-260.63744455981|-261.15271617757|-262.06773387791||-262.06773387791|-262.06773387791|-262.06773387791|-262.06773387791|247.89401939047|247.89401939047|247.89401939047|247.89401939047|244.66002154497|235.06669060552|231.18521178391|230.31690198212|227.12989109125|||226.03321232361|225.70356924845|225.33729916495|224.9303324055|||224.47814711722|223.97571901914|223.41746557682|221.79718397424|221.77464886027|221.05512204971|221.05512204971|220.95013561079|220.83348401199|218.70387112443|218.47166103479|||218.47166103479|218.47166103479|218.47166103479|218.47166103479|218.30184559421|217.92982934734||217.92982934734|217.92982934734|215.92203260816|213.46892512018|210.96547235575|206.40608039528|-224.40693512397|-224.40693512397||-224.40693512397|-224.40693512397|-224.40693512397|-224.40693512397|-224.40693512397|-224.40693512397|-224.40693512397|-224.45215013774||||||||212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176|212.70372834176
06694|101460|/equities/j.a.-wattie|JKSE|-191.27790144082|-191.27790144082|-191.27790144082|||-191.27790144082|-191.27790144082|-191.27790144082|-191.27790144082|-191.27790144082|-191.27790144082|-191.27790144082|-191.27790144082|-191.27790144082|-191.27790144082|-191.27790144082|-191.27790144082|-205.4198904898|173.92234390022|170.67702061037|170.67702061037|170.67702061037|170.67702061037|170.67702061037|170.64113401153||169.4901489017|168.71127655744|167.29986939597|167.29986939597|167.29986939597|167.29986939597|167.29986939597|167.29986939597|167.29986939597|167.29986939597|||167.29986939597|167.29986939597|||167.29986939597|167.29986939597|167.29986939597|167.29986939597|167.29986939597|167.29986939597|167.29986939597|167.29986939597|167.29986939597|167.29986939597|167.29986939597|167.29986939597|167.29986939597|167.29986939597|167.29986939597|167.29986939597|167.29986939597|167.29986939597|167.29986939597|167.29986939597|155.05541043996|153.55572825439|153.55572825439|153.55572825439|153.55572825439|153.55572825439|153.55572825439|153.55572825439|153.55572825439|153.55572825439|153.55572825439|153.55572825439|153.55572825439|153.55572825439|153.55572825439|143.52442274695|143.52442274695|143.52442274695|143.52442274695|143.52442274695|143.52442274695|143.52442274695|143.52442274695|143.52442274695|143.52442274695|143.52442274695|-164.48969497512|-164.48969497512|-164.48969497512|-164.48969497512|-164.48969497512|-164.48969497512|-164.48969497512|-164.48969497512|-164.48969497512|-164.48969497512|-164.90662110054|-164.90662110054|-164.90662110054|-164.90662110054|-164.90662110054|-164.90662110054|-164.90662110054|-164.90662110054|-164.90662110054|-164.90662110054|-164.90662110054|-164.90662110054|-164.90662110054|-164.90662110054|-164.90662110054|-164.90662110054|-164.90662110054|-164.90662110054|-164.90662110054|-166.4350133575|-166.4350133575|-166.4350133575||-166.4350133575|-166.4350133575|-166.4350133575|-166.4350133575|-166.4350133575|-166.4350133575|-166.4350133575|-166.4350133575|-166.4350133575|-166.4350133575|-166.4350133575|-166.4350133575|-166.4350133575||-167.983348175|-168.57838096326|-168.57838096326|-168.57838096326|-168.57838096326|-168.57838096326|-170.36486773696|-173.96096415218|-174.80435876163|-174.80435876163|-174.80435876163|-174.80435876163|-174.80435876163|-174.80435876163|-174.80435876163|-176.41490740174|-176.41490740174|-176.41490740174|-176.41490740174|-176.41490740174|-176.41490740174|-176.41490740174|-176.41490740174|-177.23878600193|-184.26531777992|-184.51701975547|-188.8379359175|-188.8379359175|-188.8379359175|-188.8379359175|-189.70881768611|-194.56535298457|-196.46150331619|-201.06833701798|-201.92387286171||-201.92387286171|-204.0162865044|-204.0162865044|-204.0162865044|137.85367829362|137.85367829362|137.85367829362|137.85367829362|137.85367829362|127.17075365957|106.88209808263|106.88209808263|106.88209808263|||106.88209808263|106.88209808263|106.88209808263|106.88209808263|||106.88209808263|106.88209808263|106.88209808263|106.88209808263|106.88209808263|97.397651953861|97.397651953861|91.105832584172|91.105832584172|91.105832584172|90.581590588931|||90.581590588931|90.581590588931|90.581590588931|90.581590588931|90.581590588931|-104.73344010871||-104.73344010871|-104.73344010871|-104.73344010871|-104.73344010871|-104.73344010871|-104.73344010871|-104.73344010871|-104.73344010871||-104.7658048548|-104.7658048548|-104.7658048548|-104.7658048548|-104.7658048548|-105.26025290716|-105.26025290716|-106.40028100796||||||||86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963|86.12970500963
06695|101464|/equities/jaya-konstruks|JKSE|-89.395098499265|-89.395098499265|-89.395098499265|||-89.395098499265|-89.395098499265|-89.395098499265|-89.395098499265|-89.395098499265|-89.395098499265|-89.395098499265|-89.395098499265|-89.395098499265|-89.395098499265|-89.395098499265|-89.395098499265|-93.327887221406|81.688658842703|81.688658842703|81.688658842703|81.688658842703|81.688658842703|81.688658842703|81.688658842703||81.688658842703|81.688658842703|81.598509825225|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|||80.394684081961|80.394684081961|||80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961||80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|80.394684081961|77.134141275824|77.134141275824||77.134141275824|77.134141275824|77.134141275824|74.760156973138|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031||70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|70.42401384031|69.748904267011|68.054338074456|67.949264527174|||67.832516141304|67.407040924915|67.407040924915|67.407040924915|||67.407040924915|67.407040924915|67.407040924915|67.407040924915|67.407040924915|66.618934361017|66.132149290019|65.436418779175|65.436418779175|65.436418779175|65.371989731967|||65.371989731967|65.371989731967|65.371989731967|65.371989731967|65.371989731967|65.371989731967||65.371989731967|65.371989731967|65.371989731967|63.357766368852|63.119740409836|62.021933788706|61.689876324843|61.689876324843||61.689876324843|61.689876324843|61.689876324843|61.689876324843|61.689876324843|61.689876324843|61.689876324843|61.689876324843||||||||61.689876324843|61.689876324843|-75.04008015919|-76.211200176877|-77.679111307642|-78.310123675157|-78.566804083508|-79.352004537231|-80.335560596924|-81.130321724597|-81.130321724597|-82.367024138441|-83.422321617577|-83.422321617577|-83.422321617577|-83.422321617577
06696|101466|/equities/jaya-real-prop|JKSE|1044.214051131|1032.4600568123|1024.4000631247|||1018.5000701386|1009.0432964674|1009.0432964674|1003.2081681018|1003.2081681018|1003.2081681018|1003.2081681018|1003.2081681018|1003.2081681018|1003.2081681018|1003.2081681018|1003.2081681018|1003.2081681018|1003.2081681018|1003.2081681018|1003.2081681018|1003.2081681018|1003.2081681018|1003.2081681018|1003.2081681018||1003.2081681018|1003.2081681018|1003.2081681018|1003.2081681018|1003.2081681018|1003.2081681018|1003.2081681018|1003.2081681018|1003.2081681018|1003.2081681018|||987.45352011312|981.05946679235|||972.28829643595|966.53785031344|966.53785031344|966.53785031344|966.53785031344|966.53785031344|966.53785031344|966.53785031344|966.53785031344|966.53785031344|966.53785031344|966.53785031344|966.53785031344|966.53785031344|934.89084645284|934.89084645284|934.89084645284|934.89084645284|934.89084645284|934.89084645284|934.89084645284|934.89084645284|934.89084645284|934.89084645284|874.87871828093|842.92079808992|840.49886211438|840.49886211438|840.49886211438|840.49886211438|840.49886211438|836.66540234931|830.73933594368|819.71037327076|816.06708141195|814.94984066107|814.94984066107|814.94984066107|814.94984066107|814.94984066107|811.15874699368|811.15874699368|811.15874699368|811.15874699368|811.15874699368|811.15874699368|810.82236734238|810.82236734238|810.82236734238|810.82236734238|810.82236734238|810.82236734238|810.82236734238|810.82236734238|810.82236734238|810.82236734238|810.82236734238|810.82236734238|807.85818593597|804.28687326219|798.16280649654|798.16280649654|792.95867388504|773.84297098338|759.82552331486|759.78862681828|759.78862681828|759.78862681828|759.78862681828|759.78862681828|759.78862681828|759.78862681828|759.78862681828|759.78862681828|759.78862681828|759.78862681828|759.78862681828|759.78862681828||759.78862681828|759.78862681828|759.78862681828|759.78862681828|726.25412664488|726.25412664488|726.25412664488|726.25412664488|726.25412664488|726.25412664488|724.48898802678|724.48898802678|724.48898802678||724.48898802678|724.48898802678|724.48898802678|724.48898802678|724.48898802678|724.48898802678|724.48898802678|724.48898802678|724.48898802678|724.48898802678|724.48898802678|724.48898802678|724.48898802678|724.48898802678|724.48898802678|724.48898802678|724.48898802678|724.48898802678|724.48898802678|724.48898802678|724.48898802678|707.20998669642|705.51109632935|-729.64033857125|-729.64033857125|-729.64033857125|-729.64033857125|-729.64033857125|-729.64033857125|-730.43370952362|-730.44450161001|-730.44450161001|-730.44450161001|-730.44450161001|-730.44450161001||-730.44450161001|-730.44450161001|-730.44450161001|-730.44450161001|-730.44450161001|-730.44450161001|-730.44450161001|-730.44450161001|-731.41296495063|-731.41296495063|-733.5144055007|-733.59803148234|-733.59803148234|||-734.93584133622|-734.93584133622|-737.4287125958|-739.08745843978|||-740.47834375282|-740.47834375282|-741.00878205239|-741.00878205239|-741.00878205239|-741.00878205239|-741.00878205239|-741.00878205239|-741.00878205239|-741.00878205239|-741.00878205239|||-741.00878205239|-741.00878205239|-741.00878205239|-741.00878205239|-741.00878205239|-741.00878205239||-741.00878205239|-741.00878205239|-741.00878205239|-746.67642450266|-748.52936055851|-751.20908710927|-751.20908710927|-753.56565234364||-756.1840581596|-756.49266439457|-756.49266439457|-762.21407154952|-763.09444712333|-763.09444712333|705.8845315337|705.8845315337||||||||705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337|705.8845315337
06697|1088205|/equities/jaya-sukses-makmur|JKSE|-5190.2926854978|-5216.5341796269|-5216.5341796269|||-5256.7046440299|-5413.0051600332|-5563.3390667036|-5707.0434074484|-5838.9371193871|-5957.1523548746|-6527.3915054162|-6607.5821054521|-6607.5821054521|-6892.3134505023|-7051.459389447|-7436.4313449963|-7436.4313449963|-7596.5903833292|5853.2041045077|5853.2041045077|5853.2041045077|5853.2041045077|5853.2041045077|5390.7417118971||5390.7417118971|5291.1657911058|5291.1657911058|-6964.8462937737|-6964.8462937737|-6964.8462937737|-6964.8462937737|-7077.1184405645|-7130.6192448735|-7130.6192448735|||-7130.6192448735|-7130.6192448735|||-7130.6192448735|-7130.6192448735|-7491.9215968008|6129.2434160665|6129.2434160665|6129.2434160665|6129.2434160665|6129.2434160665|6129.2434160665|6129.2434160665|6129.2434160665|6129.2434160665|6129.2434160665|6129.2434160665|6129.2434160665|6129.2434160665|6129.2434160665|6129.2434160665|6129.2434160665|6129.2434160665|6129.2434160665|6129.2434160665|6129.2434160665|6129.2434160665|6129.2434160665|6129.2434160665|5728.2508496659|-7497.1348440645|-7497.1348440645|-7497.1348440645|-7497.1348440645|-7497.1348440645|-7497.1348440645|-7497.1348440645|-7497.1348440645|-7497.1348440645|-8234.4288794727|6559.9511308984|6559.9511308984|6559.9511308984|6559.9511308984|5808.9163769964|-8589.8919993678|8437.1431568822|7009.7376764837|5817.8756301207|4827.6685603772|-4373.1654667684|4082.3729514205|3706.389949278|3363.7063075746|3054.2679404908|2771.2584321426|2507.8542312435|||||||||2270.7388051143||1796.316052449|1415.5760907203|1108.1474657092|760.74164348546|714.47000962253|714.47000962253|714.47000962253|714.47000962253|709.32013544647|709.32013544647|709.32013544647|709.32013544647|676.27157247958|-697.08786285736||-697.08786285736|-703.40841641269|-705.55136749305|-718.25525953547|701.07396211075|701.07396211075|701.07396211075|701.07396211075|701.07396211075|699.4835135473|699.4835135473|699.4835135473|699.4835135473||699.4835135473|699.4835135473|699.4835135473|699.4835135473|699.4835135473|694.43364026957|-711.67288725983|-711.67288725983|703.10637733516|703.10637733516|703.10637733516|703.10637733516|703.10637733516|703.10637733516|703.10637733516|703.10637733516|703.10637733516|703.10637733516|703.10637733516|703.10637733516|703.10637733516|702.62040330066|702.62040330066|702.62040330066|702.62040330066|702.62040330066|702.62040330066|702.62040330066|702.62040330066|702.62040330066|702.62040330066|702.62040330066|702.62040330066|702.62040330066|702.62040330066||702.62040330066|702.62040330066|702.62040330066|702.62040330066|702.62040330066|701.19942476903|701.19942476903|701.19942476903|698.21701900335|697.9062730137|697.56099969187|697.17736266762|696.75109930734|||696.27747335147|695.75122228939|695.48001241578|695.48001241578|||695.48001241578|695.48001241578|695.48001241578|694.48975785456|693.38947500875|692.67761724806|692.67761724806|692.67761724806|689.31143398656|680.12829145209|678.74608880961|||671.20432325959|663.57532296313|662.60618363634|662.46877973594|662.46877973594|662.46877973594||662.46877973594|659.68748895898|658.84944451931|656.22907504642|652.37913449168|-694.87806660102|-694.87806660102|-694.87806660102||-694.87806660102|-694.87806660102|-694.87806660102|-694.87806660102|-694.87806660102|-694.87806660102|-694.87806660102|-694.87806660102||||||||-694.87806660102|-694.87806660102|-694.87806660102|-694.87806660102|-694.87806660102|-694.87806660102|-694.87806660102|-694.87806660102|-694.87806660102|-694.87806660102|-695.31568687843|-695.31568687843|-700.50087577421|-702.88381610003|-704.03002203932|-705.30358419408
06698|1073106|/equities/jaya-trishindo|JKSE|-225.58607270442|-225.58607270442|-225.58607270442|||-225.58607270442|-225.58607270442|-225.58607270442|-225.58607270442|-225.58607270442|-225.58607270442|-225.58607270442|-225.58607270442|-225.58607270442|-225.58607270442|-225.58607270442|-225.58607270442|-235.09563633825|-240.25387202253|-240.25387202253|-244.61541335837|-244.79680661527|-244.79680661527|-248.6874155744|-248.6874155744||-250.49083939211|-250.49083939211|-250.49083939211|-250.49083939211|-250.49083939211|-250.49083939211|-250.49083939211|-250.49083939211|-250.49083939211|-250.49083939211|||-250.49083939211|-250.81585110137|||-250.81585110137|-252.23983455708|-257.49362290998|-257.49362290998|-257.55944773474|-257.55944773474|-257.55944773474|-257.55944773474|-257.55944773474|-257.55944773474|-257.55944773474|-257.55944773474|-257.55944773474|-257.55944773474|-257.55944773474|-257.55944773474|-257.55944773474|-257.55944773474|-257.55944773474|-257.55944773474|-257.55944773474|-259.95494192749|-262.06122609442|-262.06122609442|-262.06122609442|-262.06122609442|-262.06122609442|-262.06122609442|-262.06122609442|-262.06122609442|-262.06122609442|-262.06122609442|-262.06122609442|-262.06122609442|-262.06122609442|-262.06122609442|-262.06122609442|-262.06122609442|-262.06122609442|-262.06122609442|-262.06122609442|-262.06122609442|-262.06122609442|-262.06122609442|-262.95691788269|-263.36614250025|-263.36614250025|-263.36614250025|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145||-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-267.13264297145|-268.70293663494|-271.00326292771|-271.78140325301||-271.94000401606|-271.94000401606|-273.26667112896|-273.44033472711|-273.44033472711|-275.4892608079|-276.98806756434|-277.20896396037|-278.89884884486|-280.33205427206|-282.92450474674|-284.58580832931|-284.58580832931|-285.8731203659|-287.30346707322|-287.89274119246|-289.54659406477|-289.54659406477|-289.82954896086|-291.54955114379|-291.54955114379|-291.54955114379|-291.54955114379|-291.54955114379|-291.54955114379|-291.54955114379|-291.54955114379|-291.54955114379|-293.83283460421|-294.70314956023|-295.35996387225|-295.35996387225|-295.35996387225|-295.35996387225|-295.35996387225||-295.35996387225|-301.06662652472|-305.34151422805|-305.34151422805|-308.60168247561|-312.89075830624|-314.76750922915|-319.18612136573|-320.76235707303|-321.37751094888|-321.37751094888|-321.37751094888|-321.37751094888|||-321.37751094888|-321.37751094888|-321.37751094888|-321.37751094888|||-321.37751094888|-321.37751094888|-321.37751094888|-321.37751094888|-321.37751094888|-321.37751094888|-321.37751094888|-321.37751094888|-321.37751094888|-321.37751094888|-321.37751094888|||-342.76209563921|254.81411392472|254.81411392472|235.23790436079|180.43100484533|-217.21642321404||-217.21642321404|-217.21642321404|-217.21642321404|-217.21642321404|-217.21642321404|-217.21642321404|-217.21642321404|-217.21642321404||-217.21642321404|-217.21642321404|-217.21642321404|-217.21642321404|-217.21642321404|-217.21642321404|-217.21642321404|-217.21642321404||||||||-217.21642321404|-217.21642321404|-217.21642321404|-228.5182480156|-237.01018273531|-237.01018273531|-238.01131415035|-248.12368238927|-255.4707582103|-264.96750912256|-267.74167680284|-269.15741866983|-270.61935407758|-271.74951086356|-271.74951086356|-271.74951086356
06699|101467|/equities/jembo-cable-co|JKSE|-1053.01358049|-1053.01358049|-1053.01358049|||-1053.01358049|-1053.01358049|-1053.01358049|-1053.01358049|-1053.01358049|-1053.01358049|-1053.01358049|-1053.01358049|-1053.01358049|-1053.01358049|-1053.01358049|-1053.01358049|-1166.9595338778|1070.4762661861|1070.4762661861|1070.4762661861|1070.4762661861|1070.4762661861|1070.4762661861|1070.4762661861||1070.4762661861|1070.4762661861|1070.4762661861|1070.4762661861|1070.4762661861|1061.0847402068|1048.9830446742|1031.0922718602|1017.3247465113|1013.0468470349|||1013.0468470349|1013.0468470349|||1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|1013.0468470349|967.55205226095|-1305.7754974878|-1317.2505527643|-1350.8339475158|-1368.7043861287|-1407.4436865787|-1407.4436865787|-1409.7294657373|-1409.7294657373|-1409.7294657373|-1409.7294657373|-1409.7294657373|-1409.7294657373|-1409.7294657373|-1409.7294657373|-1409.7294657373|1134.400120202|1134.400120202|1134.400120202|1134.400120202|1134.400120202|1134.400120202|1134.400120202|1134.400120202|1134.400120202|1134.400120202|1134.400120202|1134.400120202|904.88902244661|-1180.956641726|-1209.1184908067|-1227.9094342296|-1263.7882602551|-1265.3250126606|-1265.3250126606|-1272.5833474007|-1306.2037193341|-1315.5041325935|-1345.2823695483|-1362.5359661648|-1381.9844068498|-1422.4826742775|-1445.258526975|-1468.0650299722|-1495.3500333025|-1507.0713762723|-1507.0713762723|-1507.0713762723|-1593.9681958581||-1641.909106509|-1727.1212294544|-1748.3344451371|-1748.3344451371|-1748.3344451371|1337.9821664974|1337.9821664974|1337.9821664974|995.53574055271|781.21464480348|781.21464480348|781.21464480348|781.21464480348||781.21464480348|781.21464480348|781.21464480348|781.21464480348|781.21464480348|781.21464480348|781.21464480348|781.21464480348|781.21464480348|781.21464480348|781.21464480348|781.21464480348|781.21464480348|755.23849422609|746.93166025121|746.57978086585|746.57978086585|746.57978086585|-1002.8339488939|-1002.8339488939|-1002.8339488939|-1002.8339488939|-1002.8339488939|-1002.8339488939|-1026.2043876599|-1037.7270973999|-1046.3634415555|-1063.4593795061|-1081.065977229|-1110.0733080322|-1136.7481200358|-1161.3868000398|-1195.9853333775|-1255.5392593084|-1260.8769547871||-1284.3851293667|-1284.3851293667|-1380.2040532948|-1380.2040532948|-1380.2040532948|-1380.2040532948|-1426.615614772|1029.7189989757|1029.7189989757|1029.7189989757|1029.7189989757|962.46555441747|915.23950490829|||846.90062334357|846.90062334357|817.66735927064|814.6303991896|||809.86711021066|763.18567801185|755.20630890205|754.66828259513|754.66828259513|721.06828231051|721.06828231051|721.06828231051|721.06828231051|721.06828231051|721.06828231051|||721.06828231051|721.06828231051|721.06828231051|682.29809145612|669.77565717347|660.02850797052||654.80933877987|654.80933877987|654.80933877987|625.89926531096|615.72140590107|588.93795354527|588.93795354527|588.93795354527||588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527||||||||588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|588.93795354527|-646.18005161636
06700|101238|/equities/kabelindo-murn|JKSE|-352.30404886085|-352.30404886085|-352.30404886085|||-352.30404886085|-352.30404886085|-352.30404886085|-352.30404886085|-352.30404886085|-352.30404886085|-352.30404886085|-352.30404886085|-352.30404886085|-352.30404886085|-352.30404886085|-352.30404886085|-357.08626837215|-357.08626837215|-357.08626837215|-357.08626837215|-357.08626837215|-357.08626837215|-357.08626837215|-357.08626837215||-357.08626837215|-357.08626837215|-357.08626837215|-357.08626837215|-357.08626837215|-357.08626837215|-357.08626837215|-357.08626837215|-357.08626837215|-357.08626837215|||-357.08626837215|-357.08626837215|||-359.54029819128|-363.48922021253|-364.99244731076|-364.99244731076|-364.99244731076|-364.99244731076|-364.99244731076|-367.65827478973|-370.3980830997|-375.66453677745|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|346.64480396847|337.60533774274|333.89547869474|333.89547869474|332.1060874386|330.97047831926|330.97047831926|327.96719813251|322.63022014724|322.61830030523|322.61830030523|322.61830030523||322.61830030523|322.61830030523|321.58368369163|321.58368369163|321.58368369163|321.58368369163|321.58368369163|321.58368369163|321.58368369163|321.58368369163|321.58368369163|311.75964854625|-379.65475488117||-379.65475488117|-384.17194986797|-384.41327763107|-390.68141959008|-395.75713287787|-404.50792541985|-408.78658379984|-415.6517597776|-421.72417753066|-432.69353058963|-457.54836732181|366.2118921953|366.2118921953|349.79099132811|316.43443480901|300.59381645446|293.32646272718|291.36273636353|289.95859595948|282.45738793781|-318.92915069406|-318.92915069406|-318.92915069406|-318.92915069406|-318.92915069406|-318.92915069406|-318.92915069406|-318.92915069406|-318.92915069406|-319.22448597952|-319.22448597952|-319.22448597952|-319.22448597952|-319.22448597952|-319.22448597952||-319.22448597952|-319.22448597952|-319.22448597952|-319.22448597952|284.04384446973|284.04384446973|279.49316052192|276.11964727925|276.11964727925|276.11964727925|276.11964727925|276.11964727925|275.9768674261|||275.9768674261|275.9768674261|275.9768674261|275.9768674261|||275.9768674261|275.9768674261|275.9768674261|275.9768674261|275.9768674261|275.9768674261|275.9768674261|275.9768674261|275.9768674261|274.61528125133|274.61528125133|||274.61528125133|274.61528125133|274.61528125133|-299.14939127542|-299.14939127542|-299.14939127542||-299.14939127542|-299.14939127542|-299.14939127542|-299.14939127542|-299.14939127542|-299.14939127542|-299.14939127542|-299.14939127542||-299.14939127542|-299.14939127542|-299.14939127542|-299.14939127542|-299.14939127542|-299.14939127542|-299.14939127542|-299.14939127542||||||||-299.14939127542|-299.14939127542|-299.14939127542|-299.14939127542|-302.49932363936|-303.02704020341|-303.02704020341|-303.02704020341|-303.02704020341|-303.02704020341|-303.02704020341|-303.02704020341|-303.02704020341|-303.02704020341|-303.02704020341|-303.02704020341
06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH|-1155.0259009615|-1176.2974085945|-1176.2974085945|||-1189.2193428828|-1192.9717925547|-1192.9717925547|-1192.9717925547|-1192.9717925547|-1192.9717925547|-1192.9717925547|-1192.9717925547|-1192.9717925547|-1192.9717925547|-1192.9717925547|-1192.9717925547|-1218.857547283|-1257.8972747589|-1281.005174548|-1281.005174548|-1281.005174548|-1281.005174548|-1281.005174548|-1281.005174548||-1281.005174548|-1281.005174548|-1281.005174548|-1281.005174548|-1281.005174548|-1281.005174548|-1281.005174548|-1281.005174548|-1281.005174548|-1281.005174548|||-1281.005174548|-1281.005174548|||-1281.005174548|-1281.005174548|-1281.005174548|-1281.005174548|-1281.005174548|-1281.005174548|-1281.005174548|-1281.005174548|-1281.005174548|-1284.7279717199|-1303.5866352444|-1313.0831649127|-1313.0831649127|-1313.0831649127|-1313.0831649127|-1313.0831649127|-1313.0831649127|1169.9586187865|1169.9586187865|1169.9586187865|1169.9586187865|1169.9586187865|1169.9586187865|1169.9586187865|1169.9586187865|1169.9586187865|1169.9586187865|1169.9586187865|1169.9586187865|1169.9586187865|1169.9586187865|1169.9586187865|1169.9586187865|1169.9586187865|1169.9586187865|1169.9586187865|1169.9586187865|1169.9586187865|1169.9586187865|1169.9586187865|1169.9586187865|1147.7317986516|1098.0353318351|1083.9281464835|1073.920639895|1073.920639895|1073.920639895|1057.1340443278|1031.8156048087|1011.184005343|-1160.8446274507|-1160.8446274507|-1160.8446274507|-1160.8446274507|-1160.8446274507|-1160.8446274507|-1180.4254659885|-1180.4254659885|-1198.8060733205|-1212.0067481339|-1217.7861088073|-1217.7861088073|-1246.9845653415|-1252.3883522734|-1252.3883522734|-1275.0596419919|-1275.0596419919|-1275.0596419919|-1275.0596419919|-1275.0596419919|-1275.0596419919|-1275.0596419919|-1275.0596419919|-1275.0596419919|-1275.0596419919|-1275.0596419919|-1275.0596419919|-1310.3440466577||-1314.8388914155|-1314.8388914155|-1314.8388914155|-1314.8388914155|-1380.9321015728|-1426.5220872054|-1426.5220872054|-1426.5220872054|-1471.9689857838|-1491.4067344831|-1491.4067344831|-1491.4067344831|-1491.4067344831||-1491.4067344831|-1491.4067344831|-1491.4067344831|-1491.4067344831|-1491.4067344831|-1496.007482759|-1509.1749808433|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221||1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|1384.2062469221|||1379.951385469|1366.8904282989|1365.1560314433|1364.620756438|||1364.620756438|1364.620756438|1353.9586289254|1353.9586289254|1353.9586289254|1353.9586289254|1332.7381741089|1332.7381741089|1332.7381741089|1311.3757490099|1290.9730544555|||1256.358949395|1228.4987029567|1228.4987029567|1208.8874477297|1186.5416085886|1164.4906762095||1147.211862455|1114.6798471722|1096.5887190803|1092.2082951608|1092.2082951608|1078.8425501787|1058.288066116|1058.288066116||1058.288066116|1058.288066116|1053.133414958|1053.133414958|1001.8149055089|-1153.3220446497|-1153.3220446497|-1153.3220446497||||||||-1153.3220446497|-1153.3220446497|-1153.3220446497|-1153.3220446497|-1153.3220446497|-1153.3220446497|-1153.3220446497|-1162.0244940552|-1180.5827711725|-1195.3697457472|-1202.6330508302|-1204.3000627533|-1204.3000627533|-1234.6857380785|-1234.6857380785|-1234.6857380785
06702|1052430|/equities/kapuas-prima-coal|JKSE|-43.340082121502|-43.340082121502|-43.340082121502|||-43.340082121502|-43.340082121502|-43.340082121502|-43.340082121502|-43.340082121502|-43.340082121502|-45.544535690558|-46.800460480875|-46.800460480875|-46.800460480875|-47.944956089861|-48.38328454429|-49.981427271434|-55.226912469797|-55.226912469797|-55.226912469797|-55.226912469797|-61.196569410885|56.781589543461|51.423988381623||46.026653757359|40.58517084151|36.957001038901|36.957001038901|34.674445598779|32.749383998643|30.554871109604|-33.854851433067|-33.854851433067|-33.854851433067|||-33.854851433067|-33.854851433067|||-33.854851433067|-33.854851433067|-34.172057147852|-35.357841275391|-36.342045861546|-36.50410891868|-36.50410891868|-36.50410891868|-36.50410891868|-37.065993029739|-37.065993029739|-37.065993029739|-38.517770033043|-41.075300036714|37.527444403651|36.697160448501|33.441289387223|29.156988208025|-32.492235324416|-32.576833733847|-32.576833733847|-33.585370815386|30.79363501238|30.79363501238|30.79363501238|30.79363501238|30.79363501238|30.79363501238|-32.315132794835|-32.315132794835|-32.315132794835|-32.315132794835|-32.315132794835|-32.315132794835|-32.405703105372|-32.506336783747|-34.20586803833|-34.20586803833|-34.20586803833|-34.20586803833|-34.20586803833|-34.20586803833|-34.20586803833|-34.20586803833|-34.20586803833|-34.20586803833|-34.20586803833|-34.20586803833|-35.784297820366|-35.815886467074|-36.073207185637|31.730608412793|31.730608412793|-35.130852657348|-35.130852657348|-35.130852657348|-35.312058508164|-37.235620564627|-38.34534126679|-38.34534126679|-38.34534126679|-38.34534126679|-38.34534126679|-40.912676634829|-40.912676634829|-40.912676634829|-44.01408514981|-47.015650166456|49.427055370605|45.363394856227|41.292660951364|38.214067723738|35.126741915264|32.029713239182|28.921903599091|26.802115110102|24.669016789002|22.521129765557||20.356810850619|-20.695295246149|-20.695295246149|-21.550328051277|-24.055920056974|23.493422158918|21.437135732131|19.374595257923|18.305105842137|17.227895380152|16.142105977947|15.046784419941|13.940871577712||12.823190641902|-13.410575251163|-13.410575251163|12.321583054264|12.321583054264|12.246203393626|12.162448215141|12.069386905712|10.965985450791|-11.576001446745|-11.576001446745|-11.576001446745|-11.576001446745|-12.917779385272|-13.241977094747|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338|-13.307682739338||-13.307682739338|-13.307682739338|-13.307682739338|-13.366353777081|-13.366353777081|-13.366353777081|-13.366353777081|-13.366353777081|-13.366353777081|-13.366353777081|-13.366353777081|-13.366353777081|-13.366353777081|||-13.366353777081|-13.366353777081|-13.366353777081|-14.018170863423|||-14.171016273557|-14.171016273557|-14.171016273557|-14.523351415063|-14.572700007365|-14.572700007365|-14.572700007365|-14.572700007365|-14.572700007365|-14.572700007365|-14.572700007365|||-14.572700007365|-14.572700007365|-14.572700007365|12.913351612003|12.913351612003|12.913351612003||12.913351612003|-14.34867618418|-14.34867618418|-14.34867618418|-14.34867618418|-14.34867618418|-14.34867618418|-14.34867618418||12.421387426939|12.421387426939|12.245986029932|-13.969690550325|-13.969690550325|-13.969690550325|-13.969690550325|-14.855211722583||||||||-14.929645709991|-14.929645709991|-14.929645709991|-15.25516189999|-15.851388065829|-15.851388065829|-15.851388065829|-16.168208962033|-16.298009957814|-16.44223328646|-16.6024814294|-16.780534921556|-16.978372135062|-17.499308034532|-17.499308034532|-17.499308034532
06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE|56.523525616859|54.803917352066|53.226574835628|||-55.465119878209|-55.465119878209|-55.465119878209|-55.465119878209|-55.465119878209|-55.465119878209|-55.465119878209|-55.465119878209|-55.465119878209|-55.465119878209|-55.465119878209|-55.465119878209|-55.465119878209|-58.777925775566|-58.777925775566|-60.419917528407|-61.716561153558|-61.716561153558|-61.716561153558|58.524585465618||58.524585465618|57.305094961798|55.283438846442|55.259376496047|51.732640551163|51.369600612403|51.299556236004|48.999506928893|47.860346052563|47.860346052563|||47.860346052563|47.860346052563|||47.860346052563|47.860346052563|47.860346052563|47.860346052563|47.860346052563|-50.747810627486|-50.747810627486|-50.747810627486|-50.886456252762|46.591326194713|46.591326194713|46.591326194713|46.591326194713|46.591326194713|46.591326194713|46.591326194713|46.591326194713|40.212584660793|-42.512229546238|-42.512229546238|-42.512229546238|-43.291366162486|-43.506654721058|-43.506654721058|-43.506654721058|-43.506654721058|-43.507394134509|-44.00821570501|-44.342461894456|-45.213846549395|-45.293162832661|-45.381292036291|-45.479213373656|-46.042238732909|-46.042238732909|-46.713598592121|-47.237331769023|-47.985924187804|-48.235708873832|-48.235708873832|-49.422672944172|-49.422672944172|-49.422672944172|-49.422672944172|-49.422672944172|-49.422672944172|-49.422672944172|-49.422672944172|-49.422672944172|-49.422672944172|-49.422672944172|-52.191858826857|-53.213176474286|-53.446058263767|-53.446058263767|-53.446058263767|-53.556862054033|-53.556862054033|-54.736866733374|-54.736866733374|-54.81874081486|-55.909712016512|-56.177457796124|49.901927708516|49.901927708516|49.901927708516|49.901927708516|49.901927708516|49.901927708516|49.901927708516|49.901927708516|49.901927708516|46.113253009463|41.681392232736|-42.424016141651|-42.424016141651|-42.424016141651|39.132350971672||39.132350971672|39.132350971672|-42.453887689294|-42.453887689294|40.995680345229|37.550755939143|-39.721382289841|-41.023758099824|37.140268777974|35.711409753304|32.957121948116|30.507913275684|29.941581996823||29.941581996823|29.941581996823|29.601757774248|28.946397526942|-30.866997097713|-30.866997097713|-30.866997097713|-30.866997097713|-30.866997097713|-30.866997097713|-30.866997097713|-30.866997097713|-30.866997097713|-31.051848268781|-31.051848268781|-31.502053631979|-32.280059591088|-32.755621767876|-33.89513529764|-34.420905086575|-34.420905086575|-34.420905086575|-34.420905086575|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428||32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.180194755428|32.032245715669|||32.032245715669|32.032245715669|32.032245715669|32.032245715669|||32.032245715669|32.032245715669|32.032245715669|32.032245715669|32.032245715669|32.032245715669|32.032245715669|32.032245715669|32.032245715669|32.032245715669|32.032245715669|||32.032245715669|32.032245715669|32.032245715669|32.032245715669|32.032245715669|32.032245715669||32.032245715669|32.032245715669|32.032245715669|32.032245715669|32.032245715669|-34.380530211064|-34.380530211064|-34.380530211064||-34.380530211064|-34.380530211064|-36.367255790071|33.580154165616|33.580154165616|33.580154165616|33.580154165616|33.580154165616||||||||33.580154165616|32.866837961796|29.740931068662|29.601034520735|29.445593911928|28.772882124364|-30.595207253871|-30.595207253871|29.116436384588|27.018262649542|24.909180721713|22.787978579681|20.653309532979|-21.424735433439|-21.424735433439|-21.424735433439
06704|101469|/equities/k-i-jababeka|JKSE|-276.07519636397|-276.07519636397|-276.07519636397|||-276.07519636397|-276.07519636397|-276.07519636397|-276.07519636397|-276.07519636397|-281.47244040442|-285.85451358631|-285.85451358631|-285.85451358631|-300.17168176256|-314.19075751396|-321.87861945995|252.89506158152|252.89506158152|252.89506158152|252.89506158152|252.89506158152|252.89506158152|252.89506158152|252.89506158152||252.89506158152|252.89506158152|252.89506158152|252.89506158152|252.89506158152|210.10562397947|187.74418302538|187.74418302538|187.74418302538|187.74418302538|||187.74418302538|187.74418302538|||187.74418302538|187.74418302538|187.74418302538|187.74418302538|187.74418302538|187.74418302538|187.74418302538|187.74418302538|187.74418302538|176.60464780597|166.9496086733|166.60656812949|-182.86468065024|-183.0163118336|-183.57367981511|-188.39343187051|-188.39343187051|-189.10381318946|178.56472528162|178.56472528162|178.56472528162|178.56472528162|178.56472528162|178.56472528162|178.56472528162|178.56472528162|178.56472528162|178.56472528162|178.56472528162|178.56472528162|178.56472528162|178.56472528162|178.56472528162|178.54287071805|178.54287071805|176.93652302006|176.71175681489|176.71175681489|-191.63057994963|-191.63057994963|-191.63057994963|-191.63057994963|-191.63057994963|-191.63057994963|-191.63057994963|-192.55497935478|-192.55497935478|-192.55497935478|-192.72775483864|-192.91972759849|-193.13303066499|-194.37003407221|-195.13337119134|-196.42596799038|-197.5844088782|-197.98267653133|-199.25852947926|-199.34281053251|-201.6031228139|-202.44829977025|-202.44829977025|-204.44255530028|-205.32506144475|-205.47229049417|-209.0803227713|-211.17323798926|-211.17323798926|-212.47026443251|-215.02251603612|195.17739869826|195.17739869826|195.17739869826|195.17739869826|195.17739869826|195.17739869826|195.17739869826|195.17739869826|195.17739869826||195.17739869826|195.17739869826|195.17739869826|195.17739869826|195.17739869826|195.17739869826|195.17739869826|195.17739869826|195.17739869826|195.17739869826|195.17739869826|185.97488744251|182.30543049168||181.68786906367|181.68786906367|181.68786906367|181.68786906367|181.68786906367|181.68786906367|181.68786906367|181.68786906367|174.65318784852|173.29144198618|173.29144198618|173.29144198618|173.29144198618|173.29144198618|173.29144198618|173.29144198618|171.71359851574|171.71359851574|171.71359851574|171.71359851574|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349||-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|||-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|||-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|||-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349||-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349||-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349||||||||-186.17727113349|-186.17727113349|-186.17727113349|-186.17727113349|-186.91117960485|-186.91117960485|-186.91117960485|-186.91117960485|-186.91117960485|-186.91117960485|-186.91117960485|-186.91117960485|-186.91117960485|-186.91117960485|-186.91117960485|-186.91117960485
06705|101239|/equities/kedaung-indah|JKSE|189.8623898478|189.8623898478|189.8623898478|||189.8623898478|189.8623898478|189.8623898478|189.8623898478|189.8623898478|189.8623898478|189.8623898478|189.8623898478|189.8623898478|189.8623898478|189.8623898478|189.8623898478|189.8623898478|189.8623898478|188.83994794665|188.83994794665|188.83994794665|188.83994794665|168.04438660739|-222.00693011434||-222.00693011434|-228.34103346037|-233.01891248668|197.29807409022|197.29807409022|197.29807409022|197.29807409022|197.29807409022|197.29807409022|197.29807409022|||197.29807409022|197.29807409022|||197.29807409022|197.29807409022|197.29807409022|197.29807409022|197.29807409022|193.88674898914|193.87416554348|192.83853332569|192.83853332569|192.83853332569|192.83853332569|192.83853332569|189.82059258409|188.79743855274|188.79743855274|188.79743855274|188.79743855274|188.79743855274|188.79743855274|188.79743855274|188.79743855274|188.79743855274|188.79743855274|188.79743855274|188.79743855274|188.79743855274|188.79743855274|188.79743855274|188.79743855274|188.79743855274|188.79743855274|188.79743855274|188.79743855274|188.79743855274|188.79743855274||188.79743855274|177.64871448797|177.64871448797|177.64871448797|177.64871448797|177.64871448797|177.64871448797|177.64871448797|177.64871448797|177.64871448797|177.64871448797|177.64871448797|177.64871448797|165.38746054219|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156||121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|121.93333332156|108.87037035728|107.63374484143|-120.3587180364|-120.3587180364||-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364||-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|-120.3587180364|||-122.04780004494|-122.04780004494|-122.44200004994|-122.87807157694|||-122.87807157694|-122.87807157694|-122.87807157694|-122.87807157694|-122.87807157694|-122.87807157694|-122.87807157694|-122.87807157694|-122.87807157694|-122.87807157694|-122.87807157694|||-122.87807157694|-123.15579091487|-123.15579091487|-123.15579091487|-124.72865657208|-126.0873961912||-126.40576130031|-126.40576130031|-126.40576130031|-126.40576130031|-126.40576130031|-126.40576130031|-126.50640144479|-129.00711271643||-130.78568079604|-130.94776832196|-130.94776832196|-130.94776832196|-130.94776832196|-131.83085369107|-132.17389344576|-132.17389344576||||||||-137.86900425403|-137.86900425403|-138.02111583781|-141.02346204201|107.61746357167|107.61746357167|107.61746357167|107.61746357167|107.61746357167|107.61746357167|-130.91705957247|-130.91705957247|-130.91705957247|-131.66350536048|-131.66350536048|-131.66350536048
06706|101471|/equities/kedawung-setia|JKSE|-471.89711586053|-471.89711586053|-471.89711586053|||-474.28038995127|-474.28038995127|-474.63341870166|-474.63341870166|-474.63341870166|-474.63341870166|-474.63341870166|-474.63341870166|-474.63341870166|-474.63341870166|-479.81903543415|-479.81903543415|-481.2333770792|-481.2333770792|-483.59264119911|-486.80386607899|-486.80386607899|-486.80386607899|-486.80386607899|-486.80386607899||-486.80386607899|-486.80386607899|-486.80386607899|-486.80386607899|-486.80386607899|-486.80386607899|-486.80386607899|-486.80386607899|-486.80386607899|-486.80386607899|||-486.80386607899|-486.80386607899|||-486.80386607899|-486.80386607899|-486.80386607899|-486.80386607899|-486.80386607899|-486.80386607899|-486.80386607899|-486.80386607899|-486.80386607899|-486.80386607899|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|-488.14945462708|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571||441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571||441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|441.75862179571|438.83221019104|438.83221019104|438.83221019104|438.83221019104|438.83221019104|433.14923059144|433.14923059144|433.14923059144|433.14923059144|430.27692287938|426.60405553839|426.60405553839|426.60405553839|426.60405553839|426.60405553839|426.60405553839|426.39402990786|426.39402990786|426.39402990786||426.39402990786|426.39402990786|426.39402990786|426.39402990786|426.39402990786|426.39402990786|426.39402990786|426.39402990786|426.39402990786|426.39402990786|426.39402990786|426.39402990786|426.39402990786|||426.39402990786|426.39402990786|426.39402990786|426.39402990786|||411.1044776754|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|||-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131||-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131||-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131||-455.55833143131||||||||-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131|-455.55833143131
06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06708|1152348|/equities/kencana-energi-lestari|JKSE|-1222.5113447814|-1222.5113447814|-1222.5113447814|||-1222.5113447814|-1222.5113447814|-1222.5113447814|-1222.5113447814|-1222.5113447814|-1222.5113447814|-1252.3758748033|-1252.3758748033|-1252.3758748033|-1252.3758748033|-1252.3758748033|-1252.3758748033|-1305.1398608926|1079.7432456222|1079.7432456222|1079.7432456222|1079.7432456222|1079.7432456222|993.60360624684|-1120.1002466819||-1120.1002466819|-1120.1002466819|-1120.1002466819|-1120.1002466819|-1120.1002466819|-1120.1002466819|-1120.1002466819|-1120.1002466819|-1120.1002466819|-1121.8405931832|||-1121.8405931832|-1121.8405931832|||-1121.8405931832|-1121.8405931832|-1121.8405931832|-1138.7117702036|-1151.3464113373|-1176.496012597|-1180.5511251078|-1198.1123612309|-1216.7915124787|-1225.3239027542|-1228.9710030602|-1252.467781178|1051.141846878|1051.141846878|1051.141846878|1051.141846878|1051.141846878|1051.141846878|1051.141846878|1035.43538542|997.35306641976|997.35306641976|997.35306641976|977.3367404664|960.37415607377|956.52684008197|933.36315564663|926.38497123215|926.38497123215|926.38497123215|926.38497123215|926.38497123215|926.38497123215|926.38497123215|926.38497123215|926.38497123215|926.38497123215|926.38497123215|926.38497123215|926.38497123215|926.38497123215|926.38497123215|926.38497123215|926.38497123215|926.38497123215|908.76107914683|890.29008794092|885.68542086228|885.68542086228|885.68542086228|885.68542086228|885.68542086228|885.68542086228|885.68542086228|885.68542086228|885.68542086228|885.68542086228|885.68542086228|885.68542086228|885.68542086228|885.68542086228|885.68542086228|885.68542086228|885.68542086228|885.68542086228|877.15046762476|836.00051958306|807.22279953674|-844.90008558264|-844.90008558264|-844.90008558264|-844.90008558264|-844.90008558264|-844.90008558264|-844.90008558264|-844.90008558264|-844.90008558264|-844.90008558264||-844.90008558264|-844.90008558264|-844.90008558264|-844.90008558264|-844.90008558264|-844.90008558264|-844.90008558264|-844.90008558264|-844.90008558264|-844.90008558264|-844.90008558264|-844.90008558264|-844.90008558264||-844.90008558264|-844.90008558264|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-846.78268767106|-853.9252085234|-867.41689835933|-872.27394859177||-872.27394859177|-874.89263359765|-874.89263359765|-874.89263359765|783.70327291657|783.70327291657|783.70327291657|783.70327291657|783.70327291657|783.70327291657|783.70327291657|783.70327291657|783.70327291657|||783.70327291657|783.70327291657|783.70327291657|783.70327291657|||783.70327291657|783.70327291657|783.70327291657|783.70327291657|783.70327291657|783.70327291657|783.70327291657|783.70327291657|783.70327291657|783.70327291657|783.70327291657|||783.70327291657|783.70327291657|783.70327291657|769.67030324063|738.90302227796|738.90302227796||738.90302227796|732.94780253106|689.66422503452|652.12691670502|643.75212967224|624.72458852471|623.02732058302|617.53035620335||600.86706244817|591.51895827574|591.13217586193|572.36908429104|565.80345863781|565.80345863781|565.80345863781|565.80345863781||||||||565.80345863781|-665.17991367504|-665.17991367504|-665.17991367504|-665.17991367504|591.0528219815|591.0528219815|591.0528219815|591.0528219815|591.0528219815|591.0528219815|591.0528219815|591.0528219815|591.0528219815|591.0528219815|591.0528219815
06709|101472|/equities/keramika-indon|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.41842423811|19.41842423811|19.41842423811|19.41842423811|19.41842423811|19.41842423811|19.020471375678|18.300523750754|18.154967593523|18.154967593523|18.028076259977|18.028076259977|18.028076259977|-20.631643650682|-20.631643650682|-20.631643650682|-20.631643650682|-20.631643650682|-20.631643650682|-20.631643650682|-20.631643650682|-20.757381834091|-21.035863153076||-21.035863153076|-21.035863153076|-21.035863153076|-21.035863153076|18.367723162231|18.367723162231|18.367723162231|18.367723162231|18.367723162231|18.367723162231|18.367723162231|18.367723162231|18.367723162231|||18.367723162231|18.367723162231|18.367723162231|18.367723162231|||18.367723162231|16.990449422623|16.990449422623|16.990449422623|16.990449422623|16.990449422623|16.990449422623|16.990449422623|16.990449422623|16.990449422623|16.990449422623|||16.990449422623|16.990449422623|16.990449422623|16.990449422623|16.990449422623|16.990449422623||16.990449422623|16.990449422623|16.990449422623|16.990449422623|16.990449422623|16.990449422623|16.990449422623|16.990449422623||16.990449422623|16.767166025137|-18.488798319429|-18.488798319429|-18.488798319429|-18.699043708494|-18.699043708494|-18.699043708494||||||||-18.699043708494|-18.699043708494|-19.393891624158|-19.393891624158|-19.393891624158|-19.393891624158|-19.393891624158|-19.393891624158|-19.393891624158|-19.393891624158|-19.548768471287|-19.578674700941|-19.578674700941|-19.578674700941|-19.578674700941|-19.754083001045
06711|101474|/equities/kimia-farma|JKSE|-573.91844866925|-573.91844866925|-573.91844866925|||-573.91844866925|-573.91844866925|-573.91844866925|-573.91844866925|-573.91844866925|-573.91844866925|-573.91844866925|-573.91844866925|-573.91844866925|-573.91844866925|-573.91844866925|-573.91844866925|-573.97497882216|-573.97497882216|-573.97497882216|-573.97497882216|-573.97497882216|-573.97497882216|-573.97497882216|-573.97497882216||-573.97497882216|-573.97497882216|-573.97497882216|-573.97497882216|-573.97497882216|-573.97497882216|-573.97497882216|-573.97497882216|-573.97497882216|-573.97497882216|||-573.97497882216|-578.42589978045|||-578.42589978045|-586.86211086716|-593.73567874129|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|530.39885481242|524.57994579289|524.57994579289|524.57994579289|524.57994579289|524.57994579289|524.57994579289|524.57994579289|524.57994579289|492.99230622839|492.99230622839|492.99230622839|492.99230622839|492.99230622839|492.99230622839|492.99230622839|485.71567783629|485.71567783629|485.71567783629|485.71567783629|-547.26942435199|-547.26942435199|-547.26942435199|-547.26942435199|-547.26942435199|-547.26942435199|-547.26942435199|-547.26942435199|-547.26942435199|-547.26942435199|-547.26942435199|-547.26942435199|-547.26942435199|-547.26942435199|-550.00080331925||-550.00080331925|-550.00080331925|-550.00080331925|-550.00080331925|-558.50089257695|-574.11210286327|-580.40233651475|-585.44704057194|-586.60782285771|-589.33064550335|-589.33064550335|-594.2562727815|-601.39585864611||-613.77317627346|-624.74797363718|-625.27491424099|-625.27491424099|-625.27491424099|-625.27491424099|-625.27491424099|-625.27491424099|-625.27491424099|-625.27491424099|-625.27491424099|-638.36101582332|-659.01223980369|-666.07988999134|-666.07988999134|-666.07988999134|-691.76529628561|-691.76529628561|-714.07566877855|-714.07566877855|-714.07566877855|-714.07566877855|-720.97801050217|-720.97801050217|545.70703034391|545.70703034391|||||||||||545.70703034391|545.70703034391|545.70703034391|545.70703034391|545.70703034391|545.70703034391|545.70703034391|545.70703034391|545.70703034391|545.70703034391|528.00781149324|515.76788826892|515.76788826892|||515.76788826892|515.76788826892|511.40876474324|501.28751638138|||490.86658985924|490.86658985924|490.86658985924|490.86658985924|490.86658985924|490.86658985924|461.40732206582|427.45258007313|419.16107974386|419.16107974386|419.16107974386|||419.16107974386|419.16107974386|419.16107974386|419.16107974386|419.16107974386|419.16107974386||396.62342193762|383.58157993069|-436.09641552921|-436.09641552921|-436.09641552921|-436.09641552921|-436.09641552921|-436.09641552921||-436.09641552921|-436.09641552921|-436.09641552921|-436.09641552921|-436.09641552921|-436.09641552921|-436.09641552921|-436.09641552921||||||||-436.09641552921|-436.09641552921|-436.09641552921|-440.2182394769|-471.46471052989|-494.96078947765|-497.84532164184|-510.60591293538|-513.00656992819|-526.67396658688|-542.85996287431|-562.95551430479|-567.67279367199|-578.57878931869|-578.57878931869|-578.57878931869
06712|962004|/equities/kino-indonesia-tbk-pt|JKSE|-1342.0402806083|-1342.0402806083|-1342.0402806083|||-1356.3253086103|-1356.3253086103|-1356.3253086103|-1356.3253086103|-1356.3253086103|-1356.3253086103|-1356.3253086103|-1356.3253086103|-1356.3253086103|-1356.3253086103|-1356.3253086103|-1356.3253086103|-1403.417009567|1237.936626139|1237.936626139|1237.936626139|1237.936626139|1237.936626139|1237.936626139|1237.936626139||1237.936626139|1237.936626139|1237.936626139|1237.936626139|1237.936626139|1237.936626139|1237.936626139|1237.936626139|1237.936626139|1237.936626139|||1237.936626139|1237.936626139|||1237.936626139|1237.936626139|1237.936626139|1237.936626139|1237.936626139|1237.936626139|1237.936626139|1237.936626139|1237.936626139|1237.936626139|1237.936626139|1237.936626139|1205.2073623767|1204.3008963664|1204.3008963664|1204.3008963664|1204.3008963664|1204.3008963664|1204.3008963664|1204.3008963664|1204.3008963664|1204.3008963664|1204.3008963664|1204.3008963664|1204.3008963664|1204.3008963664|1204.3008963664|1204.3008963664|1204.3008963664|1196.7232181848|1196.0471829442|1196.0471829442|1171.4413143825|1167.4868996638|1167.4868996638|1167.4868996638|1167.4868996638|1167.4868996638|1156.6521107376|1144.8912341529|1139.3235935032|1120.9151038924|-1256.5907405122|-1256.5907405122|-1256.5907405122|-1256.5907405122|-1256.5907405122|-1256.5907405122|-1256.5907405122|-1256.5907405122|-1256.5907405122|-1256.5907405122|-1256.5907405122|-1259.7781076985|-1259.7781076985|-1259.7781076985|-1275.3287387106|-1275.3287387106|-1275.3287387106|-1275.3287387106|-1275.3287387106|-1275.3287387106|-1275.3287387106|-1275.3287387106|-1275.3287387106|-1275.3287387106|-1275.3287387106|-1275.3287387106|-1275.3287387106|-1275.3287387106|-1275.3287387106|-1275.3287387106|-1275.3287387106|-1288.6985985673|-1291.8873317415|-1312.6525908239|-1344.3362120265|1099.3486533039||1097.8873925599|1062.5886184421|1062.5886184421|1062.5886184421|1062.5886184421|-1147.2403315926|-1147.2403315926|-1147.2403315926|-1147.2403315926|-1149.0930019662|-1149.0930019662|-1152.603335518|-1156.7814839089||-1157.0553013578|-1157.0553013578|-1157.0553013578|-1157.0553013578|-1157.0553013578|-1157.0553013578|-1163.2472856269|-1163.2472856269|-1171.6636506965|-1183.7929452184|-1188.3810502426|-1190.7877951625|-1190.7877951625|-1190.7877951625|-1190.7877951625|-1190.7877951625|-1190.7877951625|-1190.7877951625|-1190.7877951625|-1190.7877951625|-1190.7877951625|-1190.7877951625|-1190.7877951625|-1190.7877951625|-1190.7877951625|-1190.7877951625|-1190.7877951625|-1190.7877951625|-1190.7877951625|-1190.7877951625|-1190.7877951625|-1190.7877951625|-1190.7877951625|-1190.7877951625|-1190.7877951625||-1213.0975501806|1046.179295616|1046.179295616|1046.179295616|1046.179295616|1046.179295616|1046.179295616|1046.179295616|1046.179295616|1046.179295616|1046.179295616|1046.179295616|1046.179295616|||1046.179295616|1046.179295616|1046.179295616|1046.179295616|||1046.179295616|1046.179295616|1046.179295616|1046.179295616|-1151.4270136332|-1151.4270136332|-1151.4270136332|-1151.4270136332|-1151.4270136332|-1151.4270136332|-1151.4270136332|||-1151.4270136332|-1151.4270136332|-1151.4270136332|-1151.4270136332|-1151.4270136332|-1151.4270136332||-1151.4270136332|-1151.4270136332|-1151.4270136332|-1151.4270136332|-1151.4270136332|-1151.4270136332|-1151.4270136332|-1151.4270136332||-1151.4270136332|-1151.4270136332|-1151.4270136332|-1151.4270136332|-1151.4270136332|-1151.4270136332|-1151.4270136332|-1200.918706955||||||||-1200.918706955||-1200.918706955|-1200.918706955|-1207.8823637234|-1207.8823637234|-1207.8823637234|-1207.8823637234|-1207.8823637234|-1209.9995998634|-1209.9995998634|-1209.9995998634|-1209.9995998634|-1209.9995998634|-1213.5401105242|-1213.5401105242
06713|1052236|/equities/kioson-komersial|JKSE|-186.3375172331|-186.3375172331|-186.3375172331|||-186.3375172331|-186.3375172331|-186.3375172331|-186.3375172331|-186.3375172331|-186.3375172331|-186.3375172331|-194.59724137011|-199.44137930012|-208.76819922236|-217.07709084|-217.07709084|-217.07709084|-232.03010093333|-249.63387344973|-249.63387344973|-249.63387344973|-249.63387344973|-249.63387344973|-277.68379438239||202.89517108694|202.89517108694|202.89517108694|202.89517108694|202.89517108694|202.89517108694|202.89517108694||||||||||||||||||197.66130120771||139.51255689745|125.2361743305|89.373527033893|72.581696704326|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-90.065769266762|-93.517521407513|-100.01946823057|78.015595165743|78.015595165743|78.015595165743|78.015595165743|78.015595165743|78.015595165743|78.015595165743|75.683994628603|74.037771809559|72.139224456245|72.139224456245|69.599138284717|67.999042538575|67.832269487305|66.258077208117|65.731196897907|65.22369987396|65.22369987396|64.248555415511|63.749964090829|63.749964090829|63.749964090829|63.749964090829|63.749964090829|63.749964090829||63.749964090829|63.749964090829|63.749964090829|63.749964090829|63.749964090829|63.749964090829|63.749964090829|63.749964090829|59.611071212032|56.620810990442|56.620810990442|56.620810990442|55.525692580793||55.525692580793|52.163398346746|52.163398346746|52.163398346746|52.163398346746|52.163398346746|52.163398346746|47.855252963263|-55.723918530803|-55.723918530803|-55.723918530803|-55.723918530803|-55.912245099757|-55.912245099757|-57.680272333064|-59.144747036737|50.116971650293|49.883028349707|49.870031499674|49.855590555194|49.839545061326|49.821716734807|49.801907483119|49.779897203465|49.755441337184|49.728268152426|49.698075724918|49.664528583243|49.627253981381|49.58583775709|49.539819730099|49.488688588999|49.431876209999|49.368751344444|49.298612604937||49.220680672153|49.134089635725|49.037877373028|48.93097485892|48.812194287689|48.68021587521|48.533573194678|48.370636882975|48.189596536639|47.988440596266|47.764933995851|47.516593328723|47.240659254137|||46.979241441432|46.979241441432|46.979241441432|46.979241441432|||46.979241441432|46.979241441432|46.979241441432|46.979241441432|46.979241441432|46.979241441432|46.979241441432|46.263283783691|46.263283783691|46.263283783691|46.263283783691|||46.263283783691|-53.181426426323|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942||-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942||-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942||||||||-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.001139079942|-50.00126564438|-50.001406271533
06714|1025103|/equities/kirana-megatara|JKSE|-283.34652922078|-283.34652922078|-283.34652922078|||-283.34652922078|-283.34652922078|-283.34652922078|-283.34652922078|-283.34652922078|-283.34652922078|-283.34652922078|-283.34652922078|-283.34652922078|-283.34652922078|-283.34652922078|-283.34652922078|-290.82947691197|-294.9216410133|-296.03650436648|-296.03650436648|-296.03650436648|-296.03650436648|-296.03650436648|-296.03650436648||-296.03650436648|-296.03650436648|-296.03650436648|-296.03650436648|-296.03650436648|-296.03650436648|-296.03650436648|-296.03650436648|-296.03650436648|-296.03650436648|||-296.03650436648|-296.03650436648|||-296.37389374054|-299.27420266192|-299.27420266192|-299.27420266192|-300.12175578024|-300.12175578024|-300.12175578024|-300.12175578024|-300.12175578024|-300.12175578024|-300.12175578024|-300.12175578024|-300.12175578024|-300.69083975582|-301.22886591115|-301.22886591115|-301.22886591115|-301.22886591115|-301.22886591115|-301.22886591115|-301.22886591115|-301.36540656795|-302.85240955822|-302.85240955822|-302.85240955822|-303.50267728692|-305.00297476324|-305.50081585447|-305.50081585447|-305.50081585447|-305.50081585447|-305.50081585447|-305.50081585447|-305.50081585447|-305.50081585447|-305.50081585447|-308.11201761608|-309.23557512898|-309.46777105499|-309.46777105499|-309.46777105499|-309.46777105499|-309.46777105499|-309.46777105499|-309.46777105499|-309.46777105499|-309.46777105499|-309.46777105499|-310.51974561666|-313.04906866254|-313.04906866254|-317.61007629172|-317.67786254635|-324.53095838483|-327.25662042759|-331.28513380844|-333.65014867604|-335.5001651956|-339.77796132844|-340.91106336845|-340.91106336845|-345.45673707606|-346.87266521788|-346.87266521788|-346.87266521788|-346.87266521788|-346.87266521788|-346.87266521788|-352.74740579765|-361.25798201095|-361.25798201095|-361.25798201095|-361.25798201095|-361.25798201095|-367.50886890105|-368.67652100117|294.42743994123|294.42743994123||294.42743994123|294.42743994123|294.42743994123|294.42743994123|294.42743994123|268.69715549026|256.48992522669|256.48992522669|256.48992522669|-298.20054454894|-298.20054454894|-298.20054454894|-298.20054454894||-298.20054454894|-298.20054454894|-298.20054454894|-298.20054454894|-298.20054454894|-298.20054454894|-298.20054454894|-298.20054454894|-298.20054454894|-298.20054454894|-298.20054454894|-298.20054454894|-298.20054454894|-298.20054454894|-298.88956117153|-298.88956117153|-299.32173463504|-303.57970515004|-305.42189461116|-307.64594596867|-307.64594596867|-307.64594596867|-308.60660663185|-309.78511847984|-314.9834649776|-315.9174595612|-315.9174595612|-315.9174595612|-315.9174595612|-315.9174595612|-315.9174595612|-315.9174595612|-315.9174595612|-325.01983478902|-325.01983478902||-325.01983478902|-336.46648309891|-339.25491740607|-339.25491740607|-344.17213045118|274.4161045323|274.4161045323|274.4161045323|274.4161045323|274.4161045323|274.4161045323|274.4161045323|274.4161045323|||274.4161045323|274.4161045323|274.4161045323|274.4161045323|||274.4161045323|274.4161045323|274.4161045323|274.4161045323|274.4161045323|261.240116147|256.04457349667|-304.91963377565|-304.91963377565|-304.91963377565|-304.91963377565|||-304.91963377565|-304.91963377565|-304.91963377565|-304.91963377565|-304.91963377565|-304.91963377565||-304.91963377565|-304.91963377565|-304.91963377565|-304.91963377565|-304.91963377565|-304.91963377565|-304.91963377565|-304.91963377565||-308.35514863961|-308.9075909131|-308.9075909131|-310.78621212566|-310.87356902851|-316.19285447613|-325.88094941792|-327.88868468208||||||||-327.88868468208|-327.88868468208|-327.88868468208|-327.88868468208|288.93815007556|288.93815007556|288.93815007556|288.93815007556|288.93815007556|288.93815007556|288.93815007556|288.93815007556|288.93815007556|288.93815007556|285.93127786173|280.32784784039
06715|101475|/equities/kmi-wire-n-cab|JKSE|-361.38338863197|-361.38338863197|-361.38338863197|||-361.38338863197|-361.38338863197|-361.38338863197|-361.38338863197|-361.38338863197|-361.38338863197|-361.38338863197|-361.38338863197|-361.38338863197|-361.38338863197|320.72170609363|320.72170609363|320.72170609363|320.72170609363|320.72170609363|320.72170609363|311.46288453542|311.46288453542|311.46288453542|311.46288453542||311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|||311.46288453542|311.46288453542|||311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|311.46288453542|310.51150142033|310.51150142033|310.51150142033|309.67944602259|-345.00241105187|-345.00241105187|-345.00241105187|-345.00241105187|-345.00241105187|-345.00241105187|-345.00241105187|-345.00241105187|-345.00241105187|-345.00241105187|-345.00241105187|-345.00241105187|-345.00241105187|-345.00241105187|-345.00241105187|-345.00241105187|-345.00241105187|-345.00241105187|-345.00241105187|-345.00241105187|-361.55823450208|-379.62745000257|-379.62745000257|-381.4749444473|-383.68453996448|-383.68453996448|-383.68453996448|-383.68453996448|-383.68453996448|-383.68453996448|-383.68453996448|-383.68453996448|-383.68453996448|-383.68453996448|-384.72615216424|-384.72615216424|-384.72615216424|-384.72615216424|-384.72615216424|-384.72615216424|-384.72615216424|-384.72615216424|-384.72615216424||-384.72615216424|-384.72615216424|-384.72615216424|-384.72615216424|-384.72615216424|-384.72615216424|-384.72615216424|-384.72615216424|-384.72615216424|-384.72615216424|-384.72615216424|-384.72615216424|-384.72615216424||-384.72615216424|-384.72615216424|-384.72615216424|-384.72615216424|-384.72615216424|-384.72615216424|-384.72615216424|-386.30389156079|-386.30389156079|-393.22654617866|-397.58505130962|377.70826547128|377.70826547128|377.70826547128|377.70826547128|377.70826547128|377.70826547128|377.70826547128|377.70826547128|377.70826547128|377.70826547128|377.70826547128|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943||377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|377.56873222943|||377.56873222943|377.56873222943|373.29859136604|370.45505106918|||370.45505106918|366.46462897034|366.46462897034|366.46462897034|366.46462897034|366.46462897034|366.46462897034|366.46462897034|366.46462897034|366.46462897034|366.46462897034|||366.46462897034|365.68300865275|365.68300865275|365.68300865275|365.68300865275|365.68300865275||365.68300865275|365.68300865275|365.68300865275|365.68300865275|365.68300865275|365.68300865275|365.68300865275|-384.33893413273||-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273||||||||-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273|-384.33893413273
06716|101476|/equities/kobexindo-trac|JKSE|-199.61365771046|-201.80439759936|-201.80439759936|||-201.80439759936|-201.80439759936|-201.80439759936|-201.80439759936|-201.80439759936|-201.80439759936|-201.80439759936|-201.80439759936|-201.80439759936|-201.80439759936|-201.80439759936|-201.80439759936|-221.61599733262|184.75443494249|184.75443494249|184.75443494249|184.75443494249|184.75443494249|184.75443494249|184.75443494249||184.75443494249|184.75443494249|184.75443494249|184.75443494249|184.75443494249|184.75443494249|184.75443494249|184.75443494249|184.75443494249|184.75443494249|||184.75443494249|184.75443494249|||184.75443494249|184.75443494249|184.75443494249|184.75443494249|184.75443494249|184.75443494249|184.75443494249|184.75443494249|184.75443494249|184.75443494249|179.44937215832|156.05485795369|154.43639236998|154.43639236998|154.43639236998|154.43639236998|154.43639236998|154.43639236998|154.43639236998|154.43639236998|154.43639236998|154.43639236998|154.43639236998|154.43639236998|154.43639236998|154.43639236998|154.43639236998|154.43639236998|154.43639236998|154.43639236998|154.43639236998|148.48488041109|138.68871816039|138.68871816039|138.68871816039|138.68871816039|138.68871816039|138.68871816039|138.68871816039|135.76524240043|-174.45649086366|-174.45649086366|-177.84054540407|-178.68181481122|-178.68181481122|-178.68181481122|-178.68181481122|-178.68181481122|-178.68181481122|-178.68181481122|-178.68181481122|-178.68181481122|149.90415810744|149.90415810744|149.90415810744|149.90415810744|149.90415810744|149.90415810744|143.72684234161|-151.86720189538|-151.86720189538|-151.86720189538|-151.86720189538|-151.86720189538|-151.86720189538|-151.86720189538|-151.86720189538|-151.86720189538|-151.86720189538|-151.86720189538|-151.86720189538|-151.86720189538|-151.86720189538|-151.86720189538|-151.86720189538|-151.86720189538|-151.86720189538|-151.86720189538||-151.86720189538|-151.86720189538|-151.86720189538|-151.86720189538|-151.86720189538|-151.86720189538|-151.86720189538|-151.86720189538|-151.86720189538|-151.86720189538|-151.86720189538|-151.92247147578|-151.92247147578||-153.08052386198|-153.47835984664|-153.91155536623|-153.91155536623|-155.12395040692|-156.35994489658|-156.6221609962|-156.91351221799|-158.23723579777|-158.43026199752|-159.58917999725|-161.48797777472|-161.63915795055|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915||145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|||145.39039780915|145.39039780915|145.39039780915|145.39039780915|||145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|||145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915|145.39039780915||145.39039780915|145.39039780915|132.76710867683|121.77095916414|121.77095916414|121.77095916414|121.77095916414|121.77095916414||-154.65570419934|-154.65570419934|-154.65570419934|-154.65570419934|-154.65570419934|-154.65570419934|-154.65570419934|-160.8396713326||||||||-163.68267672511|-163.68267672511|-163.68267672511|-163.98075191678|-168.47861324087|-173.19845915652|-174.38717684058|-174.49506653895|-174.49506653895|-174.49506653895|-174.49506653895|-174.49506653895|-177.43896282105|-178.07240589228|-178.07240589228|-178.07240589228
06717|101240|/equities/kokoh-inti-are|JKSE|-93.405094182167|-93.405094182167|-93.405094182167|||-93.405094182167|-93.405094182167|-94.091127875145|-94.091127875145|-94.091127875145|-94.091127875145|-94.091127875145|-94.091127875145|-94.091127875145|-94.091127875145|-99.934586527939|-102.75257596042|-102.75257596042|-103.72508440047|95.250061880101|95.250061880101|95.250061880101|95.250061880101|93.950693679138|93.950693679138||92.056326310153|89.062584789059|84.684947736725|84.684947736725|84.684947736725|84.684947736725|84.684947736725|80.316608596361|77.740676218179|-86.171122971835|||-86.171122971835|-86.171122971835|||-86.171122971835|-89.801247746483|-95.168053051648|-97.297836724053|-98.60870747117|-103.17634163463|92.359620405963|-97.37819954893|94.302000501188|84.557778334654|82.619753705171|71.521948561301|-76.425282787112|-76.425282787112|-76.425282787112|-76.425282787112|-76.425282787112|-76.425282787112|-76.425282787112|-77.029497175417|-77.029497175417|-77.029497175417|-77.029497175417|-77.029497175417|-77.888046296932|-77.888046296932|-77.888046296932|-77.888046296932|-78.918832947618|-78.918832947618|-78.918832947618|-78.918832947618|-80.436830799528|-80.436830799528|-80.488691966969|-80.488691966969|-80.488691966969|-80.488691966969|-83.098546629965|-83.942829588851|-88.103143987612|-90.892382208457|82.811873816719|82.811873816719|73.568748685244|-82.188207493798|-82.188207493798|-82.188207493798|72.957547229113|72.957547229113|72.957547229113|72.957547229113|72.957547229113|72.957547229113|70.95283025457|-80.212555241271|-80.212555241271|-81.057392533564|-81.057392533564|-81.057392533564|-81.057392533564|-84.897102815071|78.766662805115|78.766662805115|78.766662805115|75.954142364144|75.954142364144|75.954142364144|75.954142364144|-76.643034118341|-76.643034118341|71.356606147681|71.356606147681|71.356606147681|-74.251103521382|-74.251103521382|70.276551642909|68.973946269899||68.637718077666|66.091519996798|66.091519996798|66.091519996798|65.710692962649|65.710692962649|65.710692962649|65.710692962649|65.710692962649|65.710692962649|65.710692962649|65.710692962649|65.234103291832||62.44951023683|-66.220682461774|-66.220682461774|-66.220682461774|-66.220682461774|-66.220682461774||-66.428233829594|-66.428233829594|-66.428233829594|-66.92025981066|-67.302139657969|-67.302139657969|-67.302139657969|-68.16904406441|64.877723377271|64.877723377271|64.530803752523|64.217041669782||64.217041669782|60.074490744202|||-68.917232506442|-69.796925007158|-69.885472230175|-70.483858033528|69.240157740524|66.155730822805||-65.93807686355|-66.042307626167|||||||||||||||||||||-66.15811958463||||-66.286799538478||||-66.429777264976|-66.588641405528|-66.765157117254||-66.961285685838|-67.179206317597||||||||-67.421340352886|-67.690378169873||-67.989309077637||-68.321454530708||||||||||||||-68.69050503412|||||||||||||-69.100561149022||-69.556179054469||-69.624912412924||||||
06718|1097709|/equities/kota-satu|JKSE|247.30727201216|247.30727201216|247.30727201216|||247.30727201216|247.30727201216|242.67474668018|239.52749631131|238.25277367923|237.51409283845|237.51409283845|237.51409283845|233.07912696105|233.07912696105|232.31014106783|-255.87762103574|-263.53069003972|-267.47854448857|-270.4206049873|-270.689561097|260.76597395432|260.76597395432|260.51774883813|260.24194315348||259.2770888824|259.2770888824|259.2770888824|259.2770888824|259.2770888824|259.2770888824|259.2770888824|255.86343209156|252.88948160707|252.88948160707|||252.88948160707|252.43275734119|||252.30704600651|252.30704600651|252.30704600651|252.30704600651|252.30704600651|252.30704600651|252.30704600651|252.30704600651|252.30704600651|252.30704600651|252.30704600651|252.30704600651|249.89671778501|244.55190865001|244.33873709595|244.33873709595|244.33873709595|244.33873709595|244.33873709595|244.33873709595|244.33873709595|244.33873709595|244.33873709595|244.33873709595|244.33873709595|244.33873709595|244.33873709595|244.33873709595|244.33873709595|244.33873709595|243.16396104528|243.16396104528|243.16396104528|243.16396104528|243.16396104528|243.16396104528|243.16396104528|243.16396104528|243.16396104528|243.16396104528|243.16396104528|243.16396104528|243.16396104528|243.16396104528|240.40440116142|238.82520389743|238.82520389743|238.82520389743|238.82520389743|238.82520389743|238.82520389743|238.82520389743|238.82520389743|238.82520389743|238.82520389743|238.58355988603|238.31506654003|237.31696370375|237.31696370375|237.31696370375|236.57718715|236.57718715|236.57718715|236.57718715|236.57718715|236.57718715|236.57718715|236.57718715|236.57718715|236.57718715|236.57718715|235.0857635|234.95119663122|234.95119663122|234.95119663122|234.95119663122|234.95119663122|234.95119663122||234.95119663122|231.27910736802|225.53234152002|225.39795249385|225.39795249385|224.55328054872|222.87684897073|222.87684897073|222.87684897073|222.87684897073|222.87684897073|222.19649885636|222.02316545704||222.02316545704|222.02316545704|222.02316545704|219.03633326434|219.03633326434|219.03633326434|219.03633326434|219.03633326434|219.03633326434|219.03633326434|219.03633326434|219.03633326434|214.70703696038|214.43805607843|214.43805607843|214.43805607843|214.43805607843|214.43805607843|214.43805607843|213.38792541522|213.38792541522|213.38792541522|213.38792541522|213.38792541522|211.76436157247|209.44919340306|209.44919340306|209.44919340306|209.44919340306|209.44919340306|209.44919340306|209.44919340306|209.44919340306|209.44919340306|209.44919340306||209.44919340306|209.44919340306|209.44919340306|209.44919340306|209.44919340306|209.44919340306|209.44919340306|201.83243711451|201.36937457168|200.8548606352|198.94219565871|198.94219565871|198.94219565871|||197.15799517634|195.05925330413|195.05925330413|191.14300864764|||191.14300864764|191.14300864764|188.93667627515|-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664|||-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664||-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664|-207.73514144664||-207.73514144664|-208.32733511931|-208.32733511931|-212.08592791034|-214.7621421226|-217.180157914|-221.42239768222|-223.58044186914||||||||-228.18236196041|-228.18236196041|-228.18236196041|-233.48040217823|-238.85234836819|-238.85234836819|-250.05228193603|-250.05228193603|-254.39142437337|-255.76824930374|-258.85361033749|-262.98244139779|-262.98244139779|-262.98244139779|-262.98244139779|-262.98244139779
06719|101477|/equities/krakatau-steel|JKSE|317.67984836015|317.67984836015|317.67984836015|||317.67984836015|307.75538706684|-355.84876304075|-355.84876304075|-355.84876304075|-355.84876304075|-355.84876304075|-355.84876304075|-355.84876304075|-355.84876304075|-355.84876304075|-355.84876304075|312.2709432273|312.2709432273|312.2709432273|312.2709432273|312.2709432273|312.2709432273|312.2709432273|312.2709432273||312.2709432273|312.2709432273|311.93682198532|311.93682198532|311.93682198532|-375.35141017103|-375.35141017103|-375.35141017103|-380.61267796782|-388.34741996424|||-393.27491107138|-397.7575233522|||-397.7575233522|-397.7575233522|-397.7575233522|-407.39724816911|354.71290226935|354.71290226935|354.71290226935|354.71290226935|354.71290226935|354.71290226935|354.71290226935|354.71290226935|348.01433585484|341.23992080844|341.23992080844|338.64350925757|338.64350925757|338.64350925757|338.64350925757|338.64350925757|338.64350925757|338.64350925757|338.64350925757|338.64350925757|338.64350925757|338.64350925757|338.64350925757|338.64350925757|326.22977950283|326.22977950283|-385.85600550341|-385.85600550341|-385.85600550341|-385.85600550341|-385.85600550341|-385.85600550341|-385.85600550341|-385.85600550341|-385.85600550341|-385.85600550341|-385.85600550341|-385.85600550341|-385.85600550341|-389.40162492745|-389.40162492745|-389.40162492745|-389.40162492745|-389.40162492745|-395.11291658606|318.62137746654|318.62137746654|318.62137746654|318.62137746654|318.62137746654|318.62137746654|318.62137746654|318.62137746654|318.62137746654|286.85099789648|286.85099789648|286.85099789648|265.55707650737|265.55707650737|265.55707650737|265.55707650737|265.50786278596|264.93498658671|264.93498658671|264.93498658671|264.93498658671|264.93498658671|264.93498658671|264.93498658671|263.48331842967|256.42590936631|256.39173990867|256.39173990867|256.39173990867||256.39173990867|256.39173990867|256.39173990867|256.39173990867|256.39173990867|256.39173990867|256.39173990867|256.39173990867|256.39173990867|256.39173990867|256.39173990867|256.39173990867|256.39173990867||256.39173990867|256.39173990867|256.39173990867|256.39173990867|256.39173990867|256.39173990867|256.39173990867|256.39173990867|256.39173990867|256.39173990867|256.39173990867|256.39173990867|256.39173990867|256.39173990867|256.39173990867|256.39173990867|250.03918507243|250.03918507243|228.71020563603|210.32145349189|210.32145349189|210.32145349189|210.32145349189||||||||203.46828165766|181.29809073073|177.81327376243||177.81327376243||177.81327376243|177.81327376243|177.81327376243|177.81327376243|177.81327376243|177.81327376243|177.81327376243|168.68141529159|161.20157254621|148.11285838468|126.73650931631|120.14694741612|120.14694741612|||120.14694741612|120.14694741612|120.14694741612|120.14694741612|||120.14694741612|120.14694741612|120.14694741612|115.82994157346|113.11445141512|113.11445141512|113.11445141512|113.11445141512|112.57447742644|112.57447742644|112.57447742644|||112.57447742644|112.57447742644|112.57447742644|112.57447742644|112.57447742644|112.57447742644||112.57447742644|109.58275269605|104.98083632894|103.37288934011|103.37288934011|103.37288934011|101.5646724199|101.5646724199||101.5646724199|101.5646724199|101.5646724199|101.5646724199|101.5646724199|101.5646724199|101.5646724199|101.5646724199||||||||101.5646724199|93.470689873208|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335|-110.3848299335
06720|101478|/equities/kresna-graha-s|JKSE|-22.847828019185|-23.415968522167|-23.415968522167|||-23.415968522167|-23.415968522167|-23.415968522167|-23.415968522167|-23.415968522167|-23.415968522167|-24.95263824614|-24.95263824614|-24.95263824614|-24.95263824614|-24.95263824614|-24.95263824614|-26.780709162377|-27.589676847086|-28.641576354427|-28.641576354427|-30.879529282697|-32.588365869663|-33.764850966293|-37.572056629214||35.697714856429|32.553016507143|29.392240563492|27.213600626103|25.015111806781|22.294568674201|20.382854082445|20.089943311661|20.089943311661|-20.786771863291|||-20.786771863291|-20.786771863291|||-21.521634929068|-21.521634929068|-21.521634929068|-21.912927698965|-22.037456517409|20.079660220899|20.079660220899|19.371801759385|19.371801759385|19.371801759385|19.371801759385|19.371801759385|17.468668621538|17.076298468376|15.362553853751|14.958393170835|14.397470397301|14.397470397301|14.397470397301|14.397470397301|14.397470397301|14.397470397301|14.397470397301|14.397470397301|14.397470397301|14.397470397301|14.397470397301|14.397470397301|14.397470397301|14.397470397301|14.361074564569|-16.678369631683|-16.678369631683|-16.678369631683|-16.678369631683|-16.678369631683|-16.678369631683|-16.678369631683|-17.602925471214|-17.602925471214|-18.39213941246|-19.366838780815|-19.366838780815|-19.852043089794|-19.935441380573|-19.935441380573|-19.935441380573|-19.935441380573|-21.539379311748|-22.154865901942|-22.783184335492|-24.092427039435|20.68836167971|20.68836167971|-22.714126383616|-22.714126383616|-22.714126383616|-22.714126383616|-24.571251537351|-26.912501708167|-28.736113009075|-29.155695072932|-29.155695072932|-30.839661192147|-31.394643447095|-31.394643447095|-32.660714941216|29.043650065315|26.937388961461|24.81932106829|22.688134520323|20.542371689247|18.380412988053|17.200458875614|-18.009331467437|-18.009331467437|-18.009331467437|-18.009331467437||-18.009331467437|-18.009331467437|-18.899257186041|-19.776952428934|-22.141058254371|19.176601939588|17.585113266208|17.316792518009|16.240880575566|15.156533972851|14.06281552539|12.9586839171|11.842982130111||10.714424589012|10.571582876681|8.9128698629783|8.1108145150271|-9.8446734382382|-9.8446734382382|-9.8446734382382|-9.8446734382382|-9.8446734382382|-9.8446734382382|-10.160748264709|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753||-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|||-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|||-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|||-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.244803421753|-10.605337135282||-10.783707928091|-11.473796567735|-11.473796567735|-11.473796567735|-11.473796567735|9.0373160936426|9.0373160936426|9.0373160936426||8.8146751188475|-10.569857061005|-10.569857061005|-10.569857061005|-10.569857061005|-10.569857061005|-10.966507845561|-10.99383792258||||||||-10.99383792258|-10.99383792258|-11.128194966148|-11.128194966148|-11.531327740165|-11.539249867947|-11.539249867947|-11.539249867947|-11.539249867947|-11.539249867947|-11.539249867947|-11.539249867947|10.803395224757|10.803395224757|9.6704391386183|8.5227101540204
06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE|-208.56550159907|-210.61244901161|-210.61244901161|||-210.61244901161|-210.61244901161|-210.61244901161|-210.61244901161|-210.61244901161|-210.61244901161|-210.61244901161|-215.71907285384|-215.71907285384|-218.8320615279|-218.8320615279|-218.8320615279|-219.42451280878|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506||193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|||193.96456928506|193.96456928506|||193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|193.96456928506|189.18285476118|178.94288592279|178.94288592279|-239.78566029896|-239.78566029896|-239.78566029896|-239.78566029896|-239.78566029896|-239.78566029896|-239.78566029896|-239.78566029896|-239.78566029896|-239.78566029896|-249.26184477663|-256.90204975181|-262.70006142198|-262.70006142198|-269.38895713554|-277.90611992042|-277.90611992042|-286.10161548608|-286.10161548608|-286.10161548608|-286.10161548608|-293.27957276231|-302.94705441631|-302.94705441631|-302.94705441631|-302.94705441631|-302.94705441631|-302.94705441631|-302.94705441631|-302.94705441631|-310.78471113349|-310.78471113349|-310.78471113349|222.43025280675|222.43025280675|222.43025280675|||||||222.43025280675||162.58916978528|161.9206718591|161.9206718591|161.9206718591|116.27036593627|116.27036593627|116.27036593627|116.27036593627||116.27036593627|116.27036593627|116.27036593627|116.27036593627|116.27036593627|116.27036593627|116.27036593627|116.27036593627|116.27036593627|103.13373992919|97.870822143548|-120.91638860499|-120.91638860499||-120.91638860499|-120.91638860499|-120.91638860499|-120.91638860499|-120.91638860499|-120.91638860499|-120.91638860499|-120.91638860499|-120.91638860499|-122.87208469752|-122.87208469752|-125.13564966391|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667||||||||||||||-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|-126.11190487667|||-126.11190487667|106.37831313541|106.37831313541|106.37831313541|||106.37831313541|106.37831313541|105.75368126156|104.17075695729|103.41195217477|100.193768117|100.193768117|99.937520129998|97.875022366665|96.416691518517|92.518546131685|||91.999671682306|91.999671682306|91.999671682306|91.999671682306|91.999671682306|90.610746313674||89.178607015193|86.976230016881|82.914581641812|82.914581641812|82.914581641812|78.011829187423|78.011829187423|77.773863194349||-113.99075873442|-113.99075873442|-113.99075873442|-113.99075873442|-113.99075873442|-118.58118362274|-118.58118362274|-123.97909291415||||||||-128.02012931287|-128.02012931287|-128.02012931287|-128.02012931287|-128.02012931287|-128.02012931287|-128.02012931287|-128.02012931287|-134.02236590319|-140.85818433688|-141.67576037431|-145.97306708257|-149.97007453619|-155.4111939291|-158.40132658789|-160.33480731988
06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE|-673.40803641338|-673.40803641338|-673.40803641338|||-673.40803641338|-673.78670712598|-678.92967458442|-679.14564414873|-679.14564414873|-679.14564414873|-687.10627127636|-701.37742247279|-701.37742247279|-701.37742247279|-701.37742247279|-701.37742247279|-701.37742247279|-707.36380274755|-712.12343938|-712.12343938|-712.12343938|-712.12343938|-712.12343938|-712.12343938||-715.69271042223|-724.83667953361|664.12380054617|664.12380054617|664.12380054617|664.12380054617|664.12380054617|664.12380054617|664.12380054617|664.12380054617|||664.12380054617|664.12380054617|||664.12380054617|664.12380054617|664.12380054617|664.12380054617|664.12380054617|664.12380054617|664.12380054617|664.12380054617|664.12380054617|664.12380054617|664.12380054617|664.12380054617|664.12380054617|664.12380054617|664.12380054617|652.35977838463|636.23308709403|625.25898566004|622.29504402474|622.29504402474|622.2722711386|619.469190154|618.85465572666|608.86377250205|608.86377250205|607.09399922018|607.09399922018|607.09399922018|607.09399922018|607.09399922018|607.09399922018|607.09399922018|607.09399922018|605.93777691131|600.20864101257|597.17626779174|597.14029754638|596.66106210088|596.66106210088|596.66106210088|596.66106210088|596.66106210088|596.66106210088|596.66106210088|596.66106210088|596.66106210088|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794||587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794|587.05183183794||587.05183183794|587.05183183794|587.05183183794|587.05183183794|558.94647981994|555.77386646659|555.58207385177|540.36897094641|534.55413855238|534.55413855238|534.55413855238|534.55413855238|534.55413855238|534.55413855238|521.44904283597|516.69224928276|516.69224928276|516.69224928276|516.69224928276|516.69224928276|516.69224928276|516.69224928276|507.99888615904|507.99888615904|507.99888615904|507.99888615904|507.99888615904|507.99888615904|507.99888615904|507.99888615904|507.99888615904|-643.19590221118|-643.19590221118|-652.69259844683|-652.69259844683||-652.69259844683|-652.69259844683|-652.69259844683|-652.69259844683|-661.88066494092|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|||-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|||-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|||-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097|-671.33356261097||-671.33356261097|-685.11479522364|-685.11479522364|-685.11479522364|-685.11479522364|-685.11479522364|-685.11479522364|-685.11479522364||-685.11479522364|-685.11479522364|-685.11479522364|-685.11479522364|-685.11479522364|-685.11479522364|-685.11479522364|-715.12755024849||||||||550.64168045022|550.64168045022|550.64168045022|550.64168045022|550.64168045022|550.64168045022|550.64168045022|550.64168045022|550.64168045022|550.64168045022|550.64168045022|550.64168045022|542.10186716692|532.81094711965|532.81094711965|-598.76547931439
06723|1174268|/equities/ladangbaja-murni|JKSE|-148.71428953756|-148.71428953756|-148.71428953756|||-148.71428953756|-148.71428953756|-148.71428953756|-148.71428953756|-148.71428953756|-149.18254393062|-154.43421664008|-154.43421664008|-154.43421664008|-156.20948784648|-156.20948784648|-156.20948784648|-171.5660976072|-175.18455289688|-184.42728099654|-190.53031221838|-192.14882795362|-192.14882795362|-192.14882795362|-192.14882795362||-192.14882795362|-192.14882795362|-192.14882795362|-192.14882795362|-192.14882795362|-192.14882795362|-192.14882795362|-192.14882795362|-192.14882795362|-192.14882795362|||-192.14882795362|-192.14882795362|||-192.14882795362|-192.14882795362|-192.14882795362|-192.14882795362|-192.14882795362|-192.14882795362|-192.14882795362|-192.14882795362|-194.5542532818|-207.67139253533|-217.96821392815|-229.35357103127|-234.55952336808|-238.25391316831|-238.25391316831|-238.25391316831|-238.25391316831|-238.25391316831|-238.25391316831|-246.28212574257|-263.3134730473|-279.23719227478|-280.48576919419|-296.20641021577|-301.97093061333|-301.97093061333|-301.97093061333|-301.97093061333|-301.97093061333|-301.97093061333|-301.97093061333|-301.97093061333|-301.97093061333|-301.97093061333|-301.97093061333|-301.97093061333|-325.96770068148|-333.29744520164|231.55745890227|231.55745890227|231.55745890227|231.55745890227|231.55745890227|231.55745890227|231.55745890227|231.55745890227|231.55745890227|231.55745890227||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||231.55745890227||212.95273211363|188.72525790404|170.96945420252|170.96945420252|162.3264674394|162.3264674394|162.3264674394||162.3264674394|162.3264674394|162.3264674394|162.3264674394|162.3264674394|162.3264674394|127.58363160412|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|||-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|||-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|||-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836||-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836||-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-160.0896467836|-166.04405198178||||||||-183.54894664642|-183.72105182935|-187.63450203261|-201.03833559179|-213.09579642221|-213.09579642221|-213.09579642221|-221.43977380246|-237.5997486694|-242.44416518822|-243.33904689742|-243.33904689742|-243.33904689742|-274.82116321936|-287.63462579929|-294.65311817678
06724|1156770|/equities/lancartama-sejati-tbk|JKSE|58.373739472764|58.373739472764|51.52637719196|||46.993756958834|46.993756958834|46.993756958834|46.993756958834|46.993756958834|46.993756958834|-55.225984967306|-55.225984967306|-55.225984967306|-56.362205519229|-58.79133946581|-59.879266073122|-63.719350820183|-63.719350820183|-63.719350820183|-63.719350820183|-67.465945355759|-67.684383728621|60.753263635694|60.753263635694||60.753263635694|60.753263635694|54.059181817437|46.287979797153|44.736409115661|44.736409115661|44.736409115661|44.736409115661|44.736409115661|44.736409115661|||44.736409115661|42.762676795179|||38.34741866131|33.724308278175|-41.927285050793|-41.927285050793|-41.927285050793|-41.927285050793|-41.927285050793|-41.927285050793|-41.927285050793|-43.745246983255|-43.745246983255|-43.745246983255|-44.050274425839|39.702675772231|39.702675772231|39.702675772231|39.702675772231|-40.394820614224|-40.394820614224|-40.394820614224|34.666888130588|34.666888130588|33.629875700653|29.144306334059|28.771451482288|28.69932281764|28.69932281764|-33.673768425734|-33.673768425734|-33.673768425734|-35.026409361927|-35.946184397441|-35.946184397441|-36.005360890779|-36.005360890779|-36.005360890779|-36.005360890779|-36.005360890779|-36.005360890779|-36.005360890779|-36.672623211977|-37.414025791085|-38.237806434539|-39.297862668742|-39.297862668742|-39.297862668742|-39.297862668742|-39.297862668742|-39.297862668742|-41.203515320634|-41.203515320634|-41.203515320634|-42.956655185751|-42.956655185751|-42.956655185751|-42.956655185751|-42.956655185751|-45.840727984168|-48.294551418611|-48.294551418611|-48.294551418611|44.043763680727|44.043763680727|37.214523062625|-44.785476937375|-48.372752152638|45.018995236276|45.018995236276|45.018995236276|45.018995236276|45.018995236276|45.018995236276|42.687772484751|38.319747205279|33.910830228087|33.750795923302|33.750795923302|33.750795923302||32.167551025892|-34.09046498506|-34.09046498506|-34.09046498506|-34.600516650066|-35.556129611185|-35.951255123539|33.109716529402|31.733018366002|28.758909295557|27.787676995064|26.819641105627|-28.938714684412||-28.938714684412|-29.931905204902|-32.757672449891|31.991475055677|29.657194506307|27.507993895897|25.342215439886|-26.546647605079|-26.546647605079|-26.940719561199|-27.156355067999|25.559950095685|25.559950095685|25.559950095685|25.559950095685|25.559950095685|25.28883343965|24.987592710722|23.152880789691|23.114311988545|22.107593295484|22.107593295484|22.107593295484|22.107593295484|22.107593295484|22.107593295484|-25.384927864922|-25.384927864922|-25.384927864922|-25.384927864922|-25.384927864922|-25.384927864922|-25.384927864922|-25.508116758831|-25.508116758831||-25.508116758831|-25.508116758831|-25.508116758831|-27.231240843146|-27.776050539294|-27.776050539294|-27.776050539294|-27.803766097894|-27.803766097894|-28.004184553216|-28.301462411377|-28.301462411377|-28.550544751376|||-28.550544751376|-28.550544751376|-28.550544751376|-29.056160834862|||-30.736001030693|-30.736001030693|-31.373334478548|-31.637038309498|-32.269831491923|-32.269831491923|-32.269831491923|-32.269831491923|-32.269831491923|-32.269831491923|-32.269831491923|||-32.269831491923|-33.799812768803|-33.804861308536|-33.804861308536|-33.804861308536|-33.804861308536||-33.804861308536|-33.804861308536|-33.804861308536|-34.25908803523|-34.25908803523|32.038162919469|32.038162919469|31.820181021632||31.577978912925|28.308865458805|-30.275566971828|-30.275566971828|-30.275566971828|-30.275566971828|-30.275566971828|-31.528407746476||||||||28.07954694836|26.755052164844|23.894502405383|-26.034290253247|-26.034290253247|-26.034290253247|-27.371433614719|-29.190481794133|-31.517807673707|27.668026712838|27.668026712838|27.668026712838|27.668026712838|27.668026712838|27.668026712838|-29.517032071842
06725|101480|/equities/langgeng-makmu|JKSE|-267.72636145601|-270.47373495113|-275.60514395843|||-275.60514395843|-275.60514395843|-275.60514395843|-279.69704246699|-279.69704246699|-279.69704246699|-296.01119107908|-296.01119107908|-296.01119107908|-296.01119107908|221.17136903817|221.17136903817||202.02638152861|202.02638152861|139.52931280956|132.19923645507|129.54226722848|-148.57823374628|-148.57823374628||-148.57823374628|-148.57823374628|-148.57823374628|-148.57823374628|-148.57823374628|-148.57823374628|-148.57823374628|-148.57823374628|-148.57823374628|-148.57823374628|||-148.57823374628|-151.87436264973|||-151.87436264973|-154.4159584997|-154.72340555519|-154.72340555519|-155.63093363083|-155.63093363083|-155.63093363083|-155.63093363083|-157.25659292315|-157.72954769239|-158.29609763482|-158.29609763482|-158.29609763482|-158.29609763482|-158.29609763482|-159.45349469797|-159.45349469797|-159.45349469797|-160.28166077553|140.78030071944|140.78030071944|140.78030071944|140.36700079938|138.90777866598|137.4787390938|137.4787390938|136.66447203814|136.66447203814|136.66447203814|136.66447203814|136.66447203814|134.79385782016|133.97770757725|133.97770757725|133.97770757725|133.97770757725|133.97770757725|133.97770757725|133.97770757725|133.97770757725|133.97770757725|133.97770757725|133.97770757725|133.97770757725|133.97770757725|133.97770757725|133.97770757725|133.97770757725|133.97770757725|133.97770757725|133.97770757725|132.08739036659|132.08739036659|132.08739036659|131.94739551431|131.94739551431|131.94155057146|131.76838952384|131.3537661376|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886||130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886||130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|130.99538178886|127.32820198762|127.04095601757|127.04095601757|127.04095601757|127.04095601757|127.04095601757|127.04095601757|127.04095601757|127.04095601757|124.47319069626|124.47319069626|124.47319069626|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779||124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|124.22108014779|117.74564460865|114.65725942984|||114.65725942984|114.65725942984|114.65725942984|114.65725942984|||114.65725942984|107.99594646433|107.99594646433|107.99594646433|107.99594646433|107.99594646433|107.99594646433|107.99594646433|107.99594646433|107.99594646433|107.99594646433|||107.99594646433|107.99594646433|107.99594646433|107.99594646433|-143.83365059887|-143.83365059887||-143.83365059887|-143.83365059887|-143.83365059887|-143.83365059887|-143.83365059887|-143.83365059887|-143.83365059887|-146.0373895543||-146.85660699161|-146.85660699161|-146.85660699161|-146.85660699161|-146.85660699161|-146.85660699161|-146.85660699161|-146.85660699161||||||||112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272|112.12297114272
06726|101481|/equities/lautan-luas-tb|JKSE|-862.24981688604|-862.24981688604|-862.24981688604|||-862.24981688604|-862.24981688604|-862.24981688604|-862.24981688604|-862.24981688604|-862.24981688604|-862.24981688604|-862.24981688604|-862.24981688604|-865.67876116055|-865.67876116055|-865.67876116055|-891.86529017839|837.66511882392|837.66511882392|837.66511882392|837.66511882392|837.66511882392|837.66511882392|-877.00629794833||-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|||-877.00629794833|-877.00629794833|||-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.00629794833|-877.1744755266|-877.1744755266|-877.1744755266|-877.1744755266|-877.1744755266|-877.1744755266|-877.59194509457|-877.59194509457|-879.54660566063|-880.60733962293|-880.95259958103|-883.64822552639|-883.64822552639|-883.64822552639|-883.64822552639|-883.64822552639|-883.64822552639|-883.64822552639|-883.64822552639|-883.64822552639|-883.64822552639|-883.64822552639|-883.64822552639|-883.64822552639|-883.64822552639|-883.64822552639|-883.64822552639|-895.82715291773||-895.82715291773|-895.82715291773|-895.82715291773|-895.82715291773|-900.28758973625|-900.28758973625|-900.28758973625|-900.68256479596|-900.68256479596|-900.68256479596|-902.19213526577|-902.19213526577|-902.19213526577||-902.19213526577|-902.19213526577|-902.19213526577|-902.19213526577|-902.19213526577|-902.19213526577|-902.19213526577|-906.3280093564|-906.3280093564|-906.3280093564|-906.3280093564|-906.3280093564|-906.3280093564|-906.3280093564|-906.3280093564|-906.3280093564|-906.3280093564|-906.3280093564|-906.3280093564|-906.3280093564|-906.3280093564|-907.71976463753|-907.71976463753|-907.74418293059|-909.00516411184|-909.00516411184|-910.28351567982|-910.5927951998|-915.66002926352|-915.66002926352|-915.66002926352|-915.66002926352|-918.78892140392|-920.83924914321|-920.83924914321||-920.83924914321|-920.83924914321|-920.83924914321|-920.83924914321|-932.59916571467|-939.55462857186|-945.06069841318|-949.78966490353|-954.93857926642|-954.93857926642|-954.93857926642|-954.93857926642|-954.93857926642|||-954.93857926642|-954.93857926642|-969.37619918491|-979.86244353879|||-990.4027150431|-991.83635004789|918.03261991059|918.03261991059|918.03261991059|918.03261991059|918.03261991059|918.03261991059|918.03261991059|906.42513323399|882.97237025999|||882.92175984784|882.92175984784|882.92175984784|882.92175984784|882.92175984784|882.92175984784||882.92175984784|882.92175984784|876.85751094204|867.06390104672|860.3487789408|857.33197660088|846.12440786615|846.12440786615||846.12440786615|-928.16523926544|-928.16523926544|-928.16523926544|-928.16523926544|-928.16523926544|-928.16523926544|-928.16523926544||||||||-947.39535711782|-947.39535711782|-947.66150790869|-957.67945323188|-971.60105659485|-971.60105659485|-971.60105659485|-971.60105659485|-975.66784066094|-988.24204517882|-996.65782797647|-1004.8975866405|-1011.2750962672|-1012.736966049|-1012.736966049|-1012.736966049
06727|1057991|/equities/lck-global-kedaton|JKSE|-283.15738339984|-283.15738339984|-283.15738339984|||-283.15738339984|-283.9127344305|-283.9127344305|-283.9127344305|-284.68081603389|-296.08979559321|-306.24663318685|-306.24663318685|-306.24663318685|-309.38514798539|-313.45424963702|-313.45424963702|-313.45424963702|-317.17138848558|-323.38443022911|-323.38443022911|-323.45952828041|-323.45952828041|-323.45952828041|-323.45952828041||-323.45952828041|-323.45952828041|-323.45952828041|-323.45952828041|-323.45952828041|-328.62169808934|-334.4685534326|-341.52061492512|-341.57846102791|-344.86495669767|||-350.8499518863|-360.05550209589|||-373.28389121766|-378.88188095701|-378.88188095701|-378.88188095701|271.16658907266|271.16658907266|271.16658907266|271.16658907266|271.16658907266|271.16658907266|271.16658907266|271.16658907266|271.16658907266|207.67127241848|207.67127241848|207.67127241848|207.67127241848|207.67127241848|207.67127241848|207.67127241848|207.67127241848|207.67127241848|207.67127241848|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|198.71618480779|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071||189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071||189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071||189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|189.39376332071|179.10418146746|-221.43979836949|||-224.54422041055|-226.50784692805|-226.50784692805|-226.50784692805|||-228.26154081397|-228.26154081397|-228.26154081397|-228.26154081397|-231.45726757108|-234.55741132614|-234.55741132614|-234.55741132614|-234.55741132614|-245.23045702904|-251.58910429223||||-251.58910429223|-251.58910429223|-255.12235097807|-255.12235097807|-257.91372330896||-265.68191478774|-265.75249929544|-265.75249929544|-265.75249929544|-265.75249929544|-267.49096396184|||||-267.49096396184|-267.49096396184|-267.49096396184|||-267.49096396184|-267.49096396184||||||||-267.49096396184|-267.49096396184|-267.49096396184|-267.49096396184|-267.49096396184|-267.49096396184|-277.65662662426|-283.50736291585|-292.34151435094|-298.26834927883|-300.13376454176|-300.13376454176|-301.71429730877|-301.71429730877|-301.71429730877|-301.71429730877
06728|101486|/equities/lippo-securiti|JKSE|-113.69085913586|-113.69085913586|-113.69085913586|||-113.69085913586|-113.69085913586|-113.69085913586|-113.69085913586|-113.69085913586|-113.69085913586|-116.50106066156|-116.50106066156|-116.94562295728|-120.76217140917|-120.76217140917|-120.76217140917|-127.29130156574|-128.65357817|-128.65357817|-128.65357817|-128.65357817|-128.65357817|-128.65357817|-128.65357817||-128.65357817|-128.65357817|-128.65357817|-128.65357817|-129.58335538164|-129.58335538164|-129.58335538164|-129.58335538164|-129.58335538164|-129.58335538164|||-129.58335538164|-129.58335538164|||-129.58335538164|-129.58335538164|-129.58335538164|-133.31483931293|-136.7387103477|-137.21908140974|-137.21908140974|-137.21908140974|-143.63231267749|-144.48034741943|-146.97816379937|-150.36462644374|-150.78348943672|-150.78348943672|-153.75739436632|-153.75739436632|-154.11932707369|-154.14370290156|-154.14370290156|-154.14370290156|-154.14370290156|-154.14370290156|-154.14370290156|-154.14370290156|-154.14370290156|-154.14370290156|-154.14370290156|-154.14370290156|-154.14370290156|-154.14370290156|-154.14370290156|-154.14370290156|-154.14370290156|-154.14370290156|-154.14370290156|-154.14370290156|-160.82633655729|-166.86259617476|-172.47187345643|-172.47187345643|-172.47187345643|-172.47187345643|-177.46874828492|-191.79800862129|-191.79800862129|-191.79800862129|-202.38667624588|-205.13787190849|-205.13787190849|146.06498639353|146.06498639353|146.06498639353|146.06498639353|146.06498639353|146.06498639353|146.06498639353||146.06498639353|135.40554043726|133.33948937473|123.09943263859|117.55492515399|103.00547239332|95.228302659248|89.08700295472|82.430003283022|71.97778142558|69.975312695089|67.510717002866|67.510717002866|67.510717002866|65.400796669851|63.927203276073|63.927203276073|63.927203276073|63.927203276073|63.927203276073|63.927203276073||63.927203276073|63.927203276073|63.927203276073|63.927203276073|63.927203276073|63.927203276073|63.927203276073|63.927203276073|63.927203276073|61.422473180337|61.422473180337|59.191636867041|55.43515207449||51.981669227766|51.981669227766|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786||51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|||51.525904982786|51.525904982786|51.525904982786|51.525904982786|||51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|||51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786||51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786||51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786||||||||51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786|51.525904982786
06729|101482|/equities/leyand-interna|JKSE|84.351506695097|84.351506695097|84.351506695097|||84.351506695097|77.791156588196|-141.21058494624|-141.21058494624|-141.21058494624|-141.21058494624|-145.12287216248|-154.3587468472|-162.45416316356|-163.50982601312|-163.50982601312|-163.50982601312|-174.84425112568|-187.27139013965|-189.13487793294|-193.98319770327|-199.12990082753|-199.12990082753|-199.12990082753|-202.58877869726||-206.19193015249|-206.19193015249|-206.19193015249|-206.19193015249|-206.19193015249|-206.19193015249|-206.19193015249|-206.19193015249|-210.04658905832|-212.32954339813|||-220.27837765256|-220.27837765256|||-220.27837765256|-220.27837765256|-220.27837765256|-220.27837765256|-220.27837765256|-220.27837765256|-220.27837765256|-220.27837765256|-220.27837765256|-227.41979187521|-227.41979187521|-227.41979187521|-227.41979187521|-227.41979187521|-227.41979187521|-227.41979187521|-239.91087986135|-247.84542206817|-249.91278747348|-249.91278747348|-249.91278747348|-256.3475416372|226.61379747984|226.61379747984|226.61379747984|206.68199719982|183.64666355535|-213.53796289071|-213.53796289071|-213.53796289071|-213.53796289071|-213.53796289071|-213.53796289071|-213.53796289071|-213.53796289071|-233.81995876745|-251.35550974161|-258.3648268415|-258.3648268415|-265.183140935|-269.92450010652|-269.92450010652|-269.92450010652|-269.92450010652|-269.92450010652|-269.92450010652|-269.92450010652|-291.80500011836|-317.00555568706|-333.3895749223|-333.3895749223|-357.70328866247|299.44079037504|299.44079037504|299.44079037504|299.44079037504|299.44079037504|269.15643375004|240.61825972227|214.59020538034|214.59020538034|214.59020538034|207.54467264483|-219.75966340145|-219.75966340145|-236.51073711272|233.56699121886|233.56699121886|217.29665690985|216.99628545538|196.21809495043|178.35343883381|160.39270981534|144.32523312816|129.13914792018|115.82127546686|||||||103.35697274096|-108.57781143092|-108.57781143092|-108.9197904788|-112.00245607516|99.197789532352||87.997543924835|82.997271027595|-94.886085151118||-94.886085151118|-101.92898350124|93.745573887509|86.828415430565|79.920461589517|71.856068432797|-73.76411304593|-73.76411304593|68.484318837856|62.093687597618|-60.322607904176|-60.322607904176|-63.583466548365|60.416533451635|55.240592724039|50.04510302671|45.8278922519|41.586546946555|37.318385496172|34.02042832908|30.689364810089|27.321516455655|-29.379264121187|-29.379264121187|-29.379264121187|-30.365849023541|25.234340765827|25.234340765827|25.234340765827|25.234340765827|-29.059913479917|-29.059913479917|-29.059913479917|-29.059913479917|-30.622126088796||-32.691251209774|-33.268056899748|-33.948218394751|-33.948218394751|-34.430340733541|-34.430340733541|-34.430340733541|-34.700378592823|-35.031331596078|-35.031331596078|-37.034812884531|-38.260903205034|-41.178781338927|||-44.08753482103|-47.652816467811|-48.203451944871|-48.203451944871|||-48.203451944871|-50.734501981991|44.538948216208|41.265498018009|39.072775575566|-43.774351141277|40.225648858723|37.028498731914|33.80944303546|30.566047817178|27.295608685754|||23.995120761948|23.82791195772|23.412773604555|23.412773604555|23.412773604555|23.291970671728||21.879967413031|18.644408236701|18.049342485223|17.332602761359|16.925114179288|-18.801033773608|-18.801033773608|-18.801033773608||-18.801033773608|-18.801033773608|-18.801033773608|-18.801033773608|-18.834481970676|-19.371646634085|-20.912940704538|-21.458823005043||||||||-22.009803338936|-22.566448154374|-22.685444553462|-22.685444553462|-22.685444553462|-22.685444553462|-22.685444553462|-23.594938392735|-24.09066970391|-24.09066970391|-24.09066970391|-24.09066970391|-24.767410782122|-24.963789757913|-26.054061429523|-26.054061429523
06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE||1871.8268786694|1790.6409762993|||1736.8233069992|1470.6370077769|1409.0411197521|1211.7123552801|1126.9026169779|1019.0584633088|-1189.6572629902|-1278.5080699892|1296.6577000121|1172.3974444578|1057.6638271754|952.40425241708|856.56028046343||||||||||||||732.5669782927|682.85219810299|662.61355344777|599.01505938641|540.01673265157|||485.57414739063|414.63794154515|||384.02215005574|384.02215005574|355.8051235256|355.8051235256|319.67235947289|293.41373274766|266.23748083073|240.93053425637|||||||217.47837139596||195.86485710663|175.07206345181|157.74673716868|139.60748574297|116.73053971441|107.4228219049|-123.13171002956|-123.13171002956|-123.13171002956|-123.13171002956|-123.13171002956|-123.13171002956|-123.13171002956|-123.13171002956|-123.13171002956|-123.13171002956|-123.13171002956|-123.13171002956|-123.13171002956|-123.13171002956|-123.13171002956|-123.13171002956|-123.13171002956|-123.13171002956|-125.14634447729|-127.81539974204|-127.81539974204|-127.81539974204|-127.81539974204|-127.81539974204|-127.81539974204|-127.81539974204|-127.81539974204|-127.81539974204|-128.40599971338|-143.06222190376|107.16017730401|107.16017730401|107.16017730401|107.16017730401|107.16017730401|96.344641448899|87.160712720999|80.96912750482|80.96912750482|80.96912750482|80.96912750482|80.96912750482|80.96912750482|80.96912750482|80.96912750482|80.96912750482|80.96912750482|80.96912750482|80.96912750482|80.96912750482|80.96912750482|80.96912750482|80.96912750482|80.96912750482|80.96912750482|80.96912750482||80.96912750482|80.96912750482|80.96912750482|77.542132722|77.542132722|76.546814135556|68.440904595062|-81.819369307739|-81.819369307739|-81.819369307739|-81.819369307739|-81.819369307739|-81.819369307739||-81.819369307739|-81.819369307739|-81.819369307739|-81.819369307739|-82.854854786376|-83.616505318196|-84.073894797996|-84.859883108884|-85.20491510135|-85.20491510135|-85.20491510135|-85.933199717776|-85.933199717776|-85.933199717776|-85.933199717776|-85.933199717776|-87.155768507509|-87.155768507509|-87.155768507509|-87.155768507509|-87.199270929367|-87.199270929367|-87.199270929367|-91.886517049886|-91.886517049886|-91.886517049886|-93.71792228381|-93.71792228381|-95.131024759789|-102.06916637011|-102.06916637011|-103.91018485568|-105.12242761742|-105.4138084638|-106.84867607089||-107.77630674543|-110.80700749492|-112.78556388325|-113.31729320361|-115.85254800401|-116.40322434457|-116.40322434457|-116.40322434457|-116.40322434457|-116.40322434457|-116.40322434457|-116.40322434457|-118.05913816063|||-121.3990424007|-126.11004711189|-129.51116345765|-129.55699192303|||-129.55699192303|-135.10122459633|-135.10122459633|-136.50136066259|-137.22373406955|-140.69303785505|-144.93670872784|-148.92967636426|-151.20317416558|-151.20317416558|-151.20317416558|||128.56789019992|128.56789019992|128.56789019992|128.27625541827|128.27625541827|128.27625541827||126.9063860333|126.9063860333|126.9063860333|124.34042892588|124.26714325098|111.79682583442|101.77425092714|98.082501030153||96.036112255726|95.429013617473|94.659276070955|94.659276070955|93.788084523283|88.490541110665|88.490541110665|88.490541110665||||||||88.490541110665|88.490541110665|88.490541110665|88.490541110665|88.490541110665|88.490541110665|88.490541110665|88.490541110665|88.490541110665|88.490541110665|88.490541110665|81.673507544031|81.673507544031|-106.88887854042|-106.88887854042|-106.88887854042
06731|101241|/equities/limas-centric|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06732|102980|/equities/link-net|JKSE|1996.8070281973|1996.8070281973|1996.8070281973|||1996.8070281973|1981.9222570337|1981.9222570337|1765.4691744819|-2569.6676858248|-2569.6676858248|-2604.075206472|-2669.5280071911|-2716.9755635457|-3205.5284039396|-3222.8093377107|-3330.899264123|-3634.8880712478|-3876.5423013864|-3946.7136682071|-4006.3485202301|-4089.7512595434|-4089.7512595434|-4189.3225426461|-4189.3225426461||-4279.2472696068|-4418.0525217854|-4541.3507097152|-4541.3507097152|-4541.3507097152|-4541.3507097152|-4541.3507097152|-4541.3507097152|-4541.3507097152|-4541.3507097152|||-4541.3507097152|-4541.3507097152|||-4541.3507097152|-4541.3507097152|-4541.3507097152|-4740.3896774613|3793.0654254558|3793.0654254558|3793.0654254558|3793.0654254558|3793.0654254558|3793.0654254558|3793.0654254558|3793.0654254558|3793.0654254558|3793.0654254558|3703.4060282842|3054.8955869824|2859.883985536|2839.87109504|-3436.9877834829|-3436.9877834829|-3436.9877834829|-3436.9877834829|-3436.9877834829|-3436.9877834829|-3436.9877834829|-3436.9877834829|-3441.0975372032|-3515.6639302258|-3557.9599224731|-3572.3441436413|-3572.3441436413|-3572.3441436413|-3572.3441436413|-3572.3441436413|-3572.3441436413|-3572.3441436413|2957.1059955046|2957.1059955046|2957.1059955046|2396.8173419159|2396.8173419159|2396.8173419159|2396.8173419159|2396.8173419159|2396.8173419159|2396.8173419159|-2703.0650099804|-2703.0650099804|-2957.2944555337|-3085.8827283708|-3455.4252537454|-3549.3613930504|-3557.623770056|-3640.7960220332|-3640.7960220332|-3640.7960220332|-3640.7960220332|-3665.8844689258|-3799.8573690442|-3799.8573690442|3345.1584788398|2992.398309822|2750.175748916|2750.175748916|2750.175748916|2750.175748916|2750.175748916|2750.175748916|2750.175748916|2750.175748916|2750.175748916|2750.175748916|2750.175748916|2750.175748916|-3180.2768531901|-3180.2768531901|-3300.8631702112|-3543.1813002347||-3744.0903335941|3305.2136357352|3305.2136357352|3305.2136357352||3305.2136357352|-3592.6992151417|-3592.6992151417|-3648.5546834908|3322.7170183436|3015.2411314929|2726.9345905476|2467.7051006085||2227.4501117872|2006.0556797635|1808.3951997373|-1920.6720002919|-1942.9688892133|-2023.8543213481|1887.587257595|1887.587257595|1879.5521698703|1879.5521698703|1821.1690776337|1718.7989751486|1709.2210834984|1651.6001030845|1651.6001030845|1620.666781205|-1654.2591319945|1630.0504543278|1630.0504543278|1563.1116159198|1520.6795732442|1516.8661924935|1512.6291027706|1507.9212253007|1502.6902503341|1496.8780559267|1487.9200621408|1479.9111801565|1472.1235335072|1463.4705927858||1456.3562142064|1449.8402380071|1438.1558200079|-1549.2520740643||-1549.2520740643|-1653.0889803263|1525.9388277943|1525.9388277943|1525.9388277943|1525.9388277943|1525.9388277943|1525.9388277943|1525.9388277943|1525.9388277943|1509.6542531048|1466.5602812276|1449.2261564206|||1449.2261564206|1449.2261564206|1449.2261564206|1430.3477788138|||1430.3477788138|1430.3477788138|1430.3477788138|1430.3477788138|1430.3477788138|1394.8308653487|-1570.702635372|-1570.702635372|-1664.1140393022|-1704.0155992246|-1717.7951102496|||-1790.8834558329|-1807.9260620365|-1828.5289578184|-1919.4766197982|1828.6924837565|1828.6924837565||1828.6924837565|1828.6924837565|1828.6924837565|1828.6924837565|1828.6924837565|1828.6924837565|1828.6924837565|1828.6924837565||1828.6924837565||1828.6924837565|1828.6924837565|1828.6924837565|1828.6924837565|1828.6924837565|1708.0967337042||||||||1708.0967337042|1708.0967337042|1708.0967337042|1708.0967337042|1708.0967337042|1708.0206588941|1708.0206588941|-1833.0893259936|-1833.0893259936|-1833.0893259936|-1833.0893259936|-1833.0893259936|-1877.8770288817|-1940.1411432019|-2014.3234924466|-2091.1927693851
06733|102975|/equities/lion-metal-wor|JKSE|-655.42380877196|-655.42380877196|-669.38741823699|||-669.38741823699|-767.7637980411|567.76074315914||567.76074315914|462.51193684349|349.79104093721|-458.00268732893|-458.00268732893|-458.00268732893|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247||394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|||394.75254676247|394.75254676247|||394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|394.75254676247|365.83616306941|-481.95981881177|-484.73313201308|-491.92570223675|-499.56259535402|-499.56259535402|-507.84732817113|-514.9414757457|-525.37941749522|-533.64379721691|-550.6042191299|-555.88510765113|-555.88510765113|-555.88510765113|-555.88510765113|-556.53900850125|-570.93223166806|-592.59136852006|-613.10152057785|-625.66835619761|-645.96484021956|-672.07204468841|-704.08004965378|-714.31116628198|-725.79018475776|-741.32242750862|-747.02491945402|-812.5832438378|-876.09249315311|520.81173684801|520.81173684801|475.33845932511|-787.95726741654|-787.95726741654|-787.95726741654|-823.28585268504|623.58593596016|623.58593596016|623.58593596016|||||||556.20659551129||550.50732834588|453.61925371764|345.47761719213||-396.30426897384|-396.30426897384|-396.30426897384|-396.30426897384|-396.30426897384|-396.30426897384|-396.30426897384|-396.30426897384|-396.30426897384|-396.30426897384|-396.30426897384|-396.30426897384|-401.26481706693||-401.26481706693|-401.26481706693|-401.26481706693|-401.26481706693|-401.26481706693|-401.26481706693|-401.26481706693|-401.26481706693|-401.26481706693|-401.26481706693|-401.26481706693|-407.87014452708|-407.87014452708|-409.55557292524|-409.55557292524|-409.55557292524|-409.55557292524|-409.55557292524|-409.55557292524|-409.55557292524|-409.55557292524|366.83291433524|366.83291433524|366.83291433524|366.83291433524|366.83291433524|366.83291433524|366.83291433524|366.83291433524|366.83291433524|366.83291433524|366.83291433524|366.83291433524|366.83291433524|366.83291433524||366.83291433524|366.83291433524|-399.12446753199|-399.12446753199|-399.12446753199|-408.58274170221|-410.09193522468|-413.76881691631|-417.6320187959|-425.70224310655|-427.59536185994|-427.59536185994|-430.43929095549|||-437.59921217277|-442.77690241419|-448.86322490465|-451.55037709829|||-451.55037709829|-451.55037709829|-459.16708566476|-463.29676184974|-469.44084649971|-475.37871833301|-476.15462048423|-476.15462048423|-476.15462048423|-479.17180053804|-484.96866726449|||-491.52074140498|-495.39879744647|-495.39879744647|-495.39879744647|-495.39879744647|-495.39879744647||-495.39879744647|-495.39879744647|-495.39879744647|-495.39879744647|-495.39879744647|-495.39879744647|-495.39879744647|-495.39879744647||-495.39879744647|-495.39879744647|-495.39879744647|-495.39879744647|-495.39879744647|-512.10977494052|-512.23308326724|-532.92564807471||||||||-570.04204125475|-570.04204125475|-570.04204125475|-570.46155100806|-570.46155100806|-570.46155100806|-570.46155100806|-570.46155100806|433.2272223039|433.2272223039|433.2272223039|433.2272223039|433.2272223039|433.2272223039|433.2272223039|433.2272223039
06734|101242|/equities/lionmesh-prima|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06735|101483|/equities/lippo-cikarang|JKSE|-966.69016872369|-966.69016872369|-966.69016872369|||-966.69016872369|-966.69016872369|-966.69016872369|-966.69016872369|-966.69016872369|-997.17022935689|-997.17022935689|-997.17022935689|-997.17022935689|-997.17022935689|-997.17022935689|-997.17022935689|-1044.0780326188|846.63205849535|846.63205849535|756.53562055039|609.48402283377|605.56107384604|605.56107384604|605.56107384604||551.03218993339|551.03218993339|-631.85068144514|-631.85068144514|-631.85068144514|-631.85068144514|-631.85068144514|-631.85068144514|-631.85068144514|-631.85068144514|||-631.85068144514|-631.85068144514|||-631.85068144514|-631.85068144514|-631.85068144514|-631.85068144514|-631.85068144514|-631.85068144514|-631.85068144514|-631.85068144514|-631.85068144514|-631.85068144514|-631.85068144514|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.58777732579|564.37660032422|564.37660032422|564.37660032422|564.37660032422|564.37660032422|564.37660032422|564.37660032422|564.37660032422|564.37660032422|564.37660032422|564.37660032422|564.37660032422|564.37660032422|564.37660032422|564.37660032422|564.37660032422||564.37660032422|564.37660032422|564.37660032422|564.37660032422|564.37660032422|564.37660032422|564.37660032422|564.37660032422|564.37660032422|564.37660032422|564.37660032422|488.19622258247|467.09696856381||467.09696856381|467.09696856381|467.09696856381|467.09696856381|467.09696856381|467.09696856381|467.09696856381|467.09696856381|467.09696856381|467.09696856381|467.09696856381|467.09696856381|467.09696856381|467.09696856381|458.05218729312|453.40393492977|453.40393492977|450.64066040713|450.64066040713|444.43406711903|-476.65975368682|-476.65975368682|-476.65975368682|-476.65975368682|-476.65975368682|-476.65975368682|-476.65975368682|-476.65975368682|-476.65975368682|-476.95528187425|-483.72809097139|-492.14232330154|-494.60258144616|-497.04880856811|-497.04880856811||-497.04880856811|-499.72089840902|-502.24544267668|-503.05049186298|-513.07468131232|-513.07468131232|-518.63853479147|-521.93170532386|-522.36856147095|-523.9404135404|-523.9404135404|-523.9404135404|477.93102649426|||477.93102649426|477.93102649426|477.93102649426|477.93102649426|||477.93102649426|477.93102649426|477.93102649426|477.93102649426|477.93102649426|477.93102649426|477.93102649426|477.93102649426|477.93102649426|477.93102649426|477.93102649426|||477.93102649426|477.93102649426|477.93102649426|477.93102649426|477.93102649426|477.93102649426||477.93102649426|477.93102649426|-506.31292564843|-506.31292564843|-506.31292564843|-506.31292564843|-506.31292564843|-506.31292564843||-506.31292564843|-506.31292564843|-506.31292564843|-506.31292564843|-506.31292564843|-506.31292564843|-506.31292564843|-506.31292564843||||||||-522.1254729427|-523.31471591899|-523.31471591899|-523.31471591899|-523.31471591899|-523.31471591899|-523.31471591899|-533.79412879888|-535.79522073936|-535.79522073936|-547.88357859928|-551.53730955476|493.47584872303|493.47584872303|493.47584872303|493.47584872303
06736|101484|/equities/lippo-general|JKSE|-762.72453027753|-762.72453027753|-771.91614475282|||-781.01793861424|-797.37635457711|-797.37635457711|-797.37635457711|-797.37635457711|-797.37635457711|-813.19594953013|-854.76196498455|-854.76196498455|-854.76196498455|-854.76196498455|-854.76196498455|-854.76196498455|657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488||657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|||657.41672978488|657.41672978488|||657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|657.41672978488|651.29636642764|632.62876053175|632.62876053175|632.62876053175|598.12640980656|598.12640980656|598.12640980656|598.12640980656|598.12640980656|598.12640980656|598.12640980656|598.12640980656|560.64328141903|560.64328141903|560.64328141903|560.64328141903|560.64328141903|560.64328141903|560.64328141903|560.64328141903|560.64328141903|560.64328141903|560.64328141903|454.53831454298|454.53831454298|454.53831454298|454.53831454298|454.53831454298|454.53831454298|453.46061847501|453.46061847501|453.46061847501|453.46061847501|453.46061847501|453.46061847501|439.67846497223|434.64273885804|430.71415428671|394.53356413607|394.53356413607|394.53356413607|394.53356413607|394.53356413607|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543||-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543||-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-484.4095653543|-488.12173928256|-495.80193253618|-496.66761604049|-496.66761604049|-496.66761604049|-496.66761604049|-496.66761604049|-496.66761604049|-499.18624004499|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748||372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|||372.89466654748|372.89466654748|372.89466654748|372.89466654748|||372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|372.89466654748|354.8151604954|354.8151604954|354.8151604954|354.8151604954|354.8151604954|||354.8151604954|354.8151604954|354.8151604954|354.8151604954|354.8151604954|354.8151604954||354.8151604954|354.8151604954|354.8151604954|354.8151604954|354.8151604954|322.79462277267|-416.5768716513|-416.5768716513||-416.5768716513|-416.5768716513|-416.5768716513|-416.5768716513|-416.5768716513|-416.5768716513|-416.5768716513|-416.5768716513||||||||-416.5768716513|-416.5768716513|-416.5768716513|342.37429125864|342.37429125864|342.37429125864|342.37429125864|342.37429125864|342.37429125864|342.37429125864|295.30476806516|-294.55025770538|-294.83361967265|-296.48179963627|-296.75755515142|-297.06395016824
06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP|-114.52134617115|-114.52134617115|-114.52134617115|||-114.52134617115|-114.52134617115|-114.52134617115|-114.52134617115|-114.52134617115|-117.02371796795|-120.69301996438|-123.54779996043|-124.1086666227|-126.89851846966|95.425795206501|95.425795206501|95.425795206501|95.425795206501|95.425795206501|95.425795206501|89.695328007224|86.40582012391|86.40582012391|86.40582012391||86.40582012391|86.40582012391|86.40582012391|86.40582012391|83.395355693233|83.049821843498|83.049821843498|80.055357603886|-91.625655229559|-91.625655229559|||-91.625655229559|-91.625655229559|||-92.028505810621|-92.170994827927|-92.170994827927|-93.412216475475|-94.680240528305|-94.97804503145|-95.308938923833|-95.981763845646|-95.981763845646|-95.981763845646|-95.981763845646|-95.981763845646|-95.981763845646|-95.981763845646|-95.981763845646|-95.981763845646|-95.981763845646|-95.981763845646|-95.981763845646|-95.981763845646|-95.981763845646|-95.981763845646|-95.981763845646|-96.201959828496|-96.946622031662|-97.385135590736|-97.425580338014|-97.425580338014|-97.425580338014|-97.425580338014|-97.425580338014|-97.425580338014|-97.425580338014|-97.425580338014|-98.417311486682|-98.79701276298|-100.83741090108|-100.83741090108|-100.83741090108|-100.83741090108|-100.83741090108|-103.70823433454|-105.28388023116|-105.28388023116|-105.28388023116|-105.28388023116|-105.28388023116|-105.28388023116|-105.28388023116|-108.48208914573|-108.64676571748|-110.93890522402|-110.93890522402|-110.93890522402|-110.93890522402|-111.6543391378|-113.76388833747|-113.76388833747|-113.76388833747|-113.76388833747|-113.76388833747|-113.76388833747|-113.76388833747|-113.76388833747|-113.76388833747|-113.76388833747|-113.76388833747|-113.76388833747|-118.84876481942|98.42850705546|98.42850705546|98.42850705546|98.42850705546|98.42850705546|98.42850705546|98.42850705546|98.42850705546|98.42850705546||98.42850705546|98.42850705546|98.42850705546|98.42850705546|98.42850705546|98.42850705546|98.42850705546|98.42850705546|92.253896728289|83.109749047271|83.109749047271|80.733054496968|80.418456100093||80.418456100093|80.418456100093|79.520506777881|78.849546380277|78.849546380277|78.849546380277|78.849546380277|78.849546380277|78.849546380277|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076||-89.349429497076|-89.349429497076|-89.349429497076|-89.349429497076|80.687430340436|80.687430340436|80.687430340436|80.687430340436|80.687430340436|80.687430340436|80.687430340436|80.687430340436|80.687430340436|||80.687430340436|80.687430340436|80.687430340436|80.687430340436|||80.687430340436|80.687430340436|80.687430340436|80.687430340436|80.687430340436|80.687430340436|80.196238329782|80.196238329782|80.196238329782|80.196238329782|80.196238329782|||80.196238329782|80.196238329782|80.196238329782|80.196238329782|80.196238329782|80.196238329782||80.196238329782|79.106931477536|-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458||-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458||||||||-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458|-89.118190566458|-95.13132285162|-96.090358724022|-96.267065248914|-96.630072498793|-97.25563610977|-98.91935087604|-98.91935087604|-98.91935087604
06738|101487|/equities/logindo-samudr|JKSE|124.14043355213|124.14043355213|113.7115928357|||-183.09499180733|-183.09499180733|-183.09499180733|-183.09499180733|-183.09499180733|-183.09499180733|-183.09499180733|-183.09499180733|-183.09499180733|-183.09499180733|-197.77221311925|-201.63579235473|-218.81754706081|-236.90838562312|169.57236257495|169.57236257495|||||||||||169.57236257495|169.57236257495|169.57236257495||122.69151397216|||113.76834885796|107.02038761995|||102.85598624439|97.330570979962|97.330570979962|97.330570979962|77.145078866624|76.782810201667|76.782810201667|76.782810201667|76.782810201667|76.782810201667|76.782810201667|76.782810201667|76.782810201667|76.782810201667|71.425344668519|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|71.408055900941|70.385592065004|70.385592065004|70.385592065004|70.385592065004|70.385592065004|70.385592065004|70.385592065004|70.385592065004|70.385592065004|70.385592065004||70.385592065004|70.385592065004|70.385592065004|70.385592065004|70.385592065004|70.385592065004|70.385592065004|70.385592065004|70.385592065004|-79.10157033795|-79.10157033795|-79.10157033795|-79.10157033795||-79.10157033795|-79.10157033795|-79.10157033795|-79.10157033795|-79.223967042167|-79.582185602408|-80.480206224897|-81.030918626281|-81.030918626281|-81.030918626281|-81.030918626281|-81.030918626281|-81.030918626281|-81.030918626281|-81.030918626281|-81.030918626281|-81.030918626281|-81.030918626281|-81.030918626281|-82.478798473646|-82.976442748496|-83.159729421805|-83.159729421805|-83.159729421805|-83.844143802005|-85.60460422445|-85.949560249389|-87.055066943766|-88.036890901445|-88.036890901445|-88.036890901445|-88.036890901445|-88.036890901445|-88.036890901445|-88.036890901445||-88.036890901445|73.275371176479|73.275371176479|73.275371176479|73.275371176479|73.275371176479|73.275371176479|73.275371176479|73.275371176479|73.275371176479|73.275371176479|73.275371176479|73.275371176479|||73.275371176479|73.275371176479|73.275371176479|73.275371176479|||73.275371176479|73.275371176479|73.275371176479|73.275371176479|73.275371176479|73.275371176479|73.275371176479|73.275371176479|73.275371176479|73.275371176479|73.275371176479|||73.275371176479|73.275371176479|73.275371176479|73.185643427751|73.185643427751|69.317381586391||-79.624376329234|-79.624376329234|-79.624376329234|-79.624376329234|-79.624376329234|-79.624376329234|-79.624376329234|-79.624376329234||-79.624376329234|-79.624376329234|-79.624376329234|-79.624376329234|-79.624376329234|-79.624376329234|-79.624376329234|-79.624376329234||||||||-79.624376329234|-79.624376329234|-79.624376329234|-79.624376329234|-79.624376329234|-79.624376329234|-79.624376329234|-81.693751476927|-83.270834974363|-83.689816638181|-84.155351820201|-86.672613133557|-89.080681259508|-91.540011277935|-91.540011277935|-91.540011277935
06739|101243|/equities/lotte-chemical|JKSE|-735.64316878594|-735.64316878594|-735.64316878594|||-735.64316878594|-735.64316878594|-735.64316878594|-735.64316878594|-735.64316878594|-752.71128009948|-752.71128009948|-752.71128009948|-752.71128009948|-752.71128009948|-789.55096308578|-789.55096308578|-839.22329231753|-879.4147692417|-920.45033239717|-920.45033239717|-979.66703599685|-1012.9633733298|-1043.5704148109|-1048.4115720121||-1068.5128577913|-1116.1253975459|-1156.5282194954|-1210.3091327727|-1228.9545919696|-1247.9994962588|-1247.9994962588|-1250.0611064923|-1250.0611064923|-1280.4766746819|||-1280.4766746819|-1314.1407496465|||-1318.7674996073|-1354.7416662303|-1369.1574069226|-1435.498638809|-1435.498638809|-1435.498638809|-1435.498638809|-1499.9984875655|-1603.8872084061|-1692.3746760068|-1876.8051955631|1322.1430489817|1322.1430489817|1322.1430489817|1322.1430489817|1178.2144988685|922.54876403521|922.54876403521|-931.16253004845|-931.16253004845|847.45372295639|758.83746995155|674.26385550172|593.62650611302||||||||486.80722901447||360.5080322383|307.45436078802|307.45436078802|281.50484532003|205.11649480003|184.18499422226|-200.39855900176|-200.39855900176|-200.39855900176|-200.39855900176|-200.39855900176|-200.39855900176|-200.39855900176|-200.39855900176|-200.39855900176|-200.39855900176|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786||184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786||184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|184.84380161786|183.77089068652|182.92303249179|182.92303249179|182.92303249179|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711||182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|182.42188955711|||182.42188955711|182.42188955711|182.42188955711|182.42188955711|||182.42188955711|182.42188955711|182.42188955711|172.58765801343|172.58765801343|172.58765801343|172.58765801343|172.58765801343|172.58765801343|172.58765801343|172.58765801343|||172.58765801343|172.58765801343|172.58765801343|172.58765801343|172.58765801343|172.58765801343||168.47859014003|-191.94639498403|-191.94639498403|-191.94639498403|-191.94639498403|-191.94639498403|-191.94639498403|-191.94639498403||-191.94639498403|-191.94639498403|-191.94639498403|-191.94639498403|-191.94639498403|-191.94639498403|-194.32932776003|-195.92147528892||||||||-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615|-199.80077639615
06740|1056016|/equities/m-cash-integrasi-pt|JKSE|-600.66689688451|-600.66689688451|-600.66689688451|||-600.66689688451|-606.85210764946|-613.72456405495|-614.83822229761|-614.83822229761|-614.83822229761|-621.26469144178|-623.94059182686|-623.94059182686|-623.94059182686|-627.82171830477|-627.82171830477|-630.85746478308|-637.09680655857|-637.09680655857|-637.09680655857|-637.09680655857|-649.5520072873|-650.61976208309|-650.61976208309||-653.74418009232|-658.72738283002|-658.72738283002|-665.71165750818|-665.71165750818|-665.71165750818|-665.71165750818|-665.71165750818|-665.71165750818|-665.71165750818|||-670.35206791245|-670.35206791245|||-670.35206791245|-688.11983692895|-688.11983692895|-707.6788110234|-707.6788110234|-724.92090113711|-742.13433459678|-757.37148288532|-759.30164765035|-773.38489669656|-773.38489669656|-773.38489669656|-773.38489669656|-773.38489669656|-791.2873749376|-791.2873749376|-791.2873749376|-791.2873749376|-828.93041659733|-846.31157399704|-857.84619333004|-860.3846592556|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|772.60838755446|740.76333173052|740.76333173052|740.76333173052|740.76333173052|740.76333173052|740.76333173052|740.76333173052|740.76333173052|740.76333173052|740.76333173052|740.76333173052|740.76333173052|740.76333173052|740.76333173052|740.76333173052|721.68147970058|-908.2327411104|-908.2327411104|-936.09193456711||-947.04659396345|-959.77399329273|-969.19332588081|-982.99258431201|-1010.5473159022|-1041.1636843358|-1043.2374270398|-1064.1526967109|-1074.4515729916|-1074.4515729916|-1074.4515729916|-1089.1128588796|-1096.514287644||-1100.6020997469|-1100.6020997469|-1100.6020997469|-1100.6020997469|-1105.1134441632|-1123.1816046258|-1124.3917758928|-1124.3917758928|-1124.3917758928|-1126.8241954364|-1158.9713282627|-1174.1348091808|-1187.3720102008|-1219.4407533344|-1219.4407533344|-1237.4341703715|-1249.9268559684|-1260.1965066315|-1270.1931971216|-1270.1931971216|-1270.1931971216|-1270.1931971216|-1301.6035523574|-1317.7710535375|-1317.7710535375|-1317.7710535375|-1317.7710535375|-1317.7710535375|-1317.7710535375|-1317.7710535375|-1317.7710535375|-1317.7710535375|-1317.7710535375|-1317.7710535375|-1317.7710535375||-1317.7710535375|-1317.7710535375|-1328.4827821451|-1328.4827821451|-1335.1639285742|-1335.1639285742|-1385.1821428602|-1459.924603178|-1536.3051146422|1404.2670078848|1404.2670078848|1404.2670078848|1404.2670078848|||1404.2670078848|1404.2670078848|1404.2670078848|1404.2670078848|||1404.2670078848|1404.2670078848|1404.2670078848|1404.2670078848|1404.2670078848|1404.2670078848|1404.2670078848|1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697|||1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697||1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697||1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697|1388.8169206697||||||||1388.8169206697|1388.8169206697|1388.8169206697|1296.655583909|1296.655583909|1296.655583909|1281.4014359414|1281.4014359414|1281.4014359414|1281.4014359414|1281.4014359414|1218.5015954904|1198.4136223291|1198.4136223291|1198.4136223291|1198.4136223291
06741|1095932|/equities/madusari-murni-indah|JKSE|-308.97717600957|-308.97717600957|-308.97717600957|||-308.97717600957|-308.97717600957|-308.97717600957|-308.97717600957|-308.97717600957|-309.97464001064|-320.30515556737|-324.74710563873|-324.74710563873|-335.10576905176|-335.10576905176|-335.10576905176|-343.68522952216|289.73601881946|289.73601881946|289.73601881946|289.73601881946|289.73601881946|289.73601881946|289.73601881946||289.73601881946|289.73601881946|289.73601881946|289.73601881946|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|||284.17661366528|284.17661366528|||284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|284.17661366528|-362.27615658393|-362.27615658393|-362.27615658393|-362.27615658393|-370.41795175992|-373.28012626788|-373.28012626788|-373.28012626788|-373.28012626788|-373.28012626788|281.8301676283|281.8301676283|281.8301676283|281.8301676283|281.8301676283|281.8301676283|281.8301676283|281.8301676283|281.8301676283|281.8301676283|281.8301676283|278.06193534358|278.06193534358|240.95770593731|214.8418954859|205.93624551007|205.93624551007|205.93624551007|205.93624551007|205.93624551007|205.93624551007|205.93624551007|205.93624551007|205.93624551007|205.93624551007|205.93624551007|205.93624551007|192.6244913563|192.6244913563|192.6244913563|192.6244913563|192.6244913563|192.6244913563|192.6244913563|192.6244913563|192.6244913563|192.6244913563||190.43296021865|190.43296021865|190.43296021865|190.43296021865|190.43296021865|190.43296021865|190.43296021865|190.43296021865|190.43296021865|190.43296021865|190.43296021865|188.4992595592|188.4992595592||188.4992595592|185.999177288|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837||185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|||185.59883670837|185.59883670837|185.59883670837|185.59883670837|||185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|185.59883670837|||185.59883670837|185.59883670837|-208.86431231459|-208.86431231459|-208.86431231459|-208.86431231459||-208.86431231459|-208.86431231459|-208.86431231459|-208.86431231459|-208.86431231459|-208.86431231459|-208.86431231459|-208.86431231459||-208.86431231459|-208.86431231459|-208.86431231459|-208.86431231459|-208.86431231459|-210.63034222756|-210.63034222756|-210.63034222756||||||||-210.63034222756|-210.63034222756|-210.63034222756|-210.63034222756|-210.63034222756|-210.63034222756|-210.63034222756|-210.63034222756|-212.29306410301|-212.29306410301|-212.29306410301|-212.29306410301|-212.29306410301|-212.29306410301|-212.29306410301|-212.29306410301
06742|943659|/equities/magna-finance|JKSE|-269.19946921035|-269.19946921035|-271.67594251677|||-271.67594251677|-271.67594251677|-271.67594251677|-271.67594251677|-271.67594251677|-271.67594251677|183.6044259568|183.6044259568|183.6044259568|183.6044259568|||||||||183.6044259568|169.90767888222||169.90767888222|169.90767888222|169.90767888222|169.90767888222|169.90767888222|169.90767888222|169.90767888222|169.90767888222|169.90767888222|169.90767888222|||169.56408764691|166.73787516324|||107.54208351471|-178.05010205589|-178.05010205589|-178.05010205589|-178.05010205589|-178.05010205589|-178.05010205589|-178.05010205589|-178.05010205589|-178.05010205589|161.94989794411|146.05544216012|131.06160240014|117.95733600015|105.7303733335|||||||94.36708148167|83.852312757411|-98.867515114307|-98.867515114307|-100.90835012701|-104.23150014112|-106.36833349013|92.588477172675|92.588477172675||84.458130552366|84.458130552366|84.458130552366|75.786811724851|65.04953805289|65.04953805289|65.04953805289|65.04953805289|65.04953805289|57.277264503212|50.085849448013|50.039832720014|48.377591911127|42.641768790141|37.824187544601|-45.598896603497|-45.598896603497|-45.598896603497|-45.598896603497|-45.598896603497|38.532226415436|38.532226415436|33.81358490604|-39.857908222167|-39.857908222167|-39.857908222167|-42.731009135741|-46.590010150824|-47.76667794536|-49.68108388316|-49.68108388316|-49.756759870178|43.282222400304|43.282222400304|43.282222400304|42.892962048932|42.892962048932|42.892962048932|42.892962048932|42.658846721036|-48.142871438909|-48.142871438909|-48.142871438909|-48.492079376565|-49.768977085072|46.367803238809|41.964225820898||38.797291935389|38.797291935389|38.797291935389|34.776337232898|34.776337232898|34.776337232898|34.776337232898|34.776337232898|34.776337232898|34.195930258776|33.273255843084|32.652167707512|32.652167707512||31.946853008346|30.261546923884|-36.356114908785|-36.356114908785|-36.356114908785|-38.951238787539|-41.501376430599|-44.668196033998|42.257559962224|37.952844402471|34.614271558301|31.738079509223|29.812784840765|29.812784840765|29.812784840765|29.812784840765|29.812784840765|29.812784840765|29.812784840765|29.812784840765|29.812784840765|29.812784840765|29.812784840765|27.958649823073|-32.434833529919|-32.927592811021|-33.252880901135||-33.614312112372|-34.51590234708|30.274649676756|30.274649676756|30.274649676756|30.274649676756|29.567468736736||29.567468736736|28.630520818596|26.84014915876||-30.766629394714|-30.766629394714|-30.766629394714|-30.766629394714|-30.766629394714|-30.766629394714||-30.766629394714|-30.766629394714|||-30.766629394714|-30.766629394714|-30.766629394714|-30.766629394714|||-30.766629394714|-32.629588216349|-37.643986907055|31.062236769939|27.735818633266|25.533322858541|25.533322858541|25.533322858541|25.533322858541|25.533322858541|25.533322858541|||23.51890522088|23.51890522088|23.51890522088|23.51890522088|23.51890522088|23.51890522088||23.51890522088|20.2432280232|19.603586692444|18.83731854716|-21.897395904344|-21.897395904344|-21.897395904344|-21.897395904344||-22.219328782604||-22.670196491865|-22.670196491865|-22.670196491865|-22.670196491865|-22.670196491865|-22.670196491865||||||||-22.670196491865|-22.670196491865|-22.670196491865|-23.292078975921|-23.292078975921|-23.292078975921|-23.292078975921|-23.292078975921|-23.292078975921|-23.292078975921|-23.292078975921|21.343112375406|21.343112375406|19.04790263934|-21.977897976124|-21.977897976124
06743|1096528|/equities/propertindo-mulia|JKSE|-11613.453294109|-11613.453294109|-11613.453294109|||-11613.453294109|-11613.453294109|-11613.453294109|-11613.453294109|-11613.453294109|-11613.453294109||-11613.453294109|-11613.453294109|-11613.453294109|-11613.453294109|-11613.453294109|-11645.503660121|11020.273710976|10989.193012196|10882.436680218|10877.707422464|10844.674913849|10780.194348721|10666.88260969||10613.202899656|10603.558777395|10445.620863772|10424.300959747|10338.112177497|10281.235752774|10173.59528086|10048.365419308|10048.365419308|10048.365419308|||10048.365419308|10048.365419308|||10048.365419308|10048.365419308|10048.365419308|9874.57268812|9716.1918756889|9651.9344144307|9651.9344144307|9284.0937938119|9185.1042153466|||||||||8947.3380170518|8672.0422411686|8256.4358235207|8013.6609142849|8013.6609142849|8013.6609142849|8013.6609142849|8013.6609142849|8013.6609142849|8013.6609142849|8013.6609142849|8013.6609142849|8013.6609142849|6754.0676825387|6337.8529805986|6204.8566263355|6204.8566263355|6204.8566263355|6191.507362595|6008.6192917722|5901.2275207065|5901.2275207065|5883.9379138894|5883.9379138894|5883.9379138894|5883.9379138894|5883.9379138894|5883.9379138894|5883.9379138894|5883.9379138894|5883.9379138894|5883.9379138894|5723.8199043216|5547.2998936906|5501.7591280131|5501.7591280131|5358.8990311257|5245.4000384268|5245.4000384268|5060.6482008598|5060.6482008598|5060.6482008598|4831.2757787331|4668.0841985923|4508.9824428803|4369.9804920892|||||||4269.422768988|4162.1364099867|4044.0404555408|3972.8227283787|3929.6525168335|3929.6525168335|3929.6525168335|3929.6525168335|3929.6525168335||3929.6525168335|3929.6525168335||3712.3916853706|3537.101872634|3475.6687473711|3263.5208304123|3101.1342560137|3001.2602844596|2973.345960158|2973.345960158|2973.345960158|2973.345960158||2910.3844001755|2834.8715557506|2772.0795063895|2682.8661182106|2625.9623535673|2598.8470595193|2584.2745105769|2545.3050117522|2537.0055686135|2515.0061873484|2382.7846526093|2144.7607251214|2080.2896945794|2047.3338814374|2047.3338814374|2047.3338814374|2047.3338814374|2047.3338814374|2047.3338814374|2047.3338814374|2047.3338814374|2047.3338814374|2047.3338814374|2047.3338814374|2047.3338814374|2015.3709793749|2001.5233104166|2000.8961734109|2000.8961734109|2000.8961734109|1991.5513037899|1985.3352665975|1985.3352665975|1985.3352665975|1985.3352665975||1985.3352665975|1985.3352665975|1985.3352665975|1985.3352665975|1985.3352665975|1985.3352665975|1985.3352665975|1985.3352665975|1985.3352665975|1985.3352665975|1985.3352665975|1985.3352665975|1970.0658376443|||1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|||1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|||1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|||1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443||1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443||||||||1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443|1970.0658376443
06744|101489|/equities/mahaka-media-t|JKSE|-54.987805970712|-55.469240180399|-55.469240180399|||-55.469240180399|-55.469240180399|-55.469240180399|-55.469240180399|-55.880647994999|-55.880647994999|-55.880647994999|-55.880647994999|-55.880647994999|-55.880647994999|-55.880647994999|-55.880647994999|-59.291698209875|-59.291698209875|-59.291698209875|-60.435220233194|-61.928022481327|-64.531136090363|-66.14570676707|-70.939674185634||67.733695349296|61.259661499218|53.732957221353|-57.327905046155|-57.327905046155|-57.327905046155|-58.253227829061|-58.836919810068|-62.318799788964|54.701333567817|||47.501481742019|-53.887242508867|||-53.922128247502|-53.922128247502|-53.922128247502|-53.922128247502|-53.922128247502|-56.191253608336|-56.879170675928|-57.357498486188|-57.357498486188|-57.357498486188|-57.357498486188|-57.357498486188|-57.357498486188|-57.357498486188|-57.357498486188|-57.730553873542|-58.145059859491|-59.272288732768|-59.441097200948|-59.441097200948|-61.156774667719|-61.618638519688|-62.298487244098|-62.498319160109|-63.220354622343|-63.300394024826|-63.457276573859|-63.457276573859|-65.341418415399|-65.610871336346|-65.610871336346|-65.610871336346|-65.610871336346|-65.610871336346|-66.902310291786|-66.902310291786|-68.157173199735|-68.157173199735|-69.896859110817|-71.218732345352|-71.798591494836|-73.511425248244|-73.511425248244|-73.511425248244|-73.511425248244|-73.511425248244|-78.234916942494|-79.357922151227|-79.357922151227|-79.619913501363|-82.877796298166|-82.877796298166|-82.877796298166|-93.808662553518|86.768152718313|84.742391909237|76.269324343597|68.743693715108|62.159659683453|55.510732981614|-59.344774096773|-59.344774096773|-60.388609996016|-60.388609996016|-64.431788884462|-70.535320982735|68.849643352516|66.277381502796|60.085979447551|59.873310497279|54.637011663643|48.874457404048|44.916063782276|42.462293091418|40.715350606447|40.715350606447|40.715350606447|40.715350606447||40.715350606447|40.715350606447|40.715350606447|40.715350606447|40.715350606447|40.715350606447|40.715350606447|39.794834007164|37.605371119071|36.493946870999|36.493946870999|36.493946870999|36.493946870999||36.493946870999|36.493946870999|36.104385412222|-37.698136973984|-37.698136973984|-37.698136973984|-37.698136973984|-37.698136973984|-37.698136973984|-37.698136973984|-37.698136973984|-37.698136973984|-37.698136973984|-37.698136973984|-38.339445010571|-38.339445010571|-38.339445010571|-38.339445010571|-38.339445010571|-38.339445010571|-38.339445010571|-38.339445010571|-38.339445010571|-38.366049929468|-38.366049929468|-38.366049929468|-38.366049929468|-38.366049929468|-38.366049929468|-38.366049929468|-38.366049929468|-38.366049929468|-38.366049929468|-38.366049929468|-38.366049929468||-38.366049929468|-39.184499921631|-39.427222135146|-40.074983840967|-40.074983840967|-40.074983840967|-40.074983840967|-40.074983840967|-40.074983840967|-40.074983840967|-40.074983840967|-40.074983840967|-40.074983840967|||-40.074983840967|-40.074983840967|-40.074983840967|-40.074983840967|||-40.074983840967|-40.074983840967|-40.074983840967|-40.074983840967|-40.074983840967|-41.027759823297|-41.697510914775|-43.719456571972|-43.890118231934|-43.890118231934|-43.890118231934|||-43.890118231934|-49.04457581326|44.394915763045|39.21657307005|37.685081188944|34.538979098827||31.376643443141|28.196270492379|25.995856102643|23.273173447381|22.76429828173|22.76429828173|22.76429828173|20.626998090811||18.474442323123|17.304935914581|15.616595460646|-17.621487085622|-17.621487085622|-17.78061594299|-17.78061594299|-17.78061594299||||||||-17.78061594299|-17.78061594299|-17.78061594299|-17.78061594299|-17.978462158877|-18.864957954308|-19.043879489575|-19.043879489575|-19.043879489575|-19.043879489575|-19.043879489575|-19.043879489575|-19.043879489575|-19.043879489575|-19.043879489575|-19.270977210638
06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE|-38.744542323596|-38.744542323596|-38.744542323596|||-38.771713692884|-39.524126325427|-39.884261077403|-39.884261077403|-39.884261077403|-40.568302193477|-40.568302193477|-40.568302193477|-40.568302193477|-40.568302193477|-40.568302193477|-40.568302193477|-42.397656140036|-42.397656140036|-42.397656140036|-42.397656140036|-46.275173488928|-49.555769739418|-49.555769739418|-53.426876221504||50.573123778496|46.414581976107|42.238424417897|38.042693797663|34.825215330737|30.583572589708|-32.336995394151|-32.336995394151|-32.336995394151|-32.336995394151|||-32.336995394151|30.558035878421|||30.558035878421|30.558035878421|30.558035878421|30.558035878421|30.39781764269|30.219797380767|-31.864447678066|-31.864447678066|-32.071608531184|-32.301787256872|-33.557541396524|31.286985930217|31.286985930217|31.096651033575|30.483519794537|30.483519794537|30.092799771707|29.88088863523|29.645431816923|-31.979891220448|-31.979891220448|-31.979891220448|-31.979891220448|-31.979891220448|-31.979891220448|-31.979891220448|-32.533212467164|-33.925791630182|-35.195324033536|-35.272582259484|-35.720289985496|-35.720289985496|-35.720289985496|-35.720289985496|-35.926283932711|-35.926283932711|-37.195871036346|-37.773190040384|-38.692433378205|-39.49159264245|-39.601769602722|-39.724188447469|-39.860209386077|-40.511343762308|-40.840563576143|-40.840563576143|-40.840563576143|-40.840563576143|-42.767292862381|-43.132460323927|-43.132460323927|-45.813844804364|39.896487895847|39.896487895847|35.329430995386|-40.000702474833|-40.000702474833|-42.717746607493|-42.717746607493|-42.717746607493|-42.717746607493|-42.717746607493|-42.717746607493|-43.731785935176|-43.731785935176|-47.42420659464|42.00097951279|42.00097951279|-47.998911652456|44.890098163938|40.544553515487|35.660615017207|33.567350019119|-36.610963363535|-36.610963363535|-36.610963363535|33.815119675536|32.850132972818||31.389036636465|29.598929596072|29.302372559769|29.302372559769|29.302372559769|-31.842749926211|-31.842749926211|29.063611193099|26.848456881221|24.60939653469|22.343773927434|-23.612624780946|-23.612624780946||-23.705958480708|-23.705958480708|-23.705958480708|-23.705958480708|-23.705958480708|-23.705958480708|-23.848792495569|-23.848792495569|-23.848792495569|-23.848792495569|-23.848792495569|-24.387547217299|-24.597274685887|-24.608082984319|-24.620092204799|-24.63343578311|-24.648261981233|-24.664735534704|-24.683039483004|-25.203377203338|-25.404440386304|-25.404440386304|-25.404440386304|-25.404440386304|-25.404440386304|-25.404440386304|-26.393822651449|-28.270914057166|-29.634348952407|-30.649276613785|-31.088170937977|-31.088170937977|-31.088170937977|-32.986856597752|-35.54095177528||-38.045501972533|-40.495002191704|-43.550002435226|-46.500002705807|-50.000003006452|-50.000003340503|-50.00000371167|-50.000004124077|-50.000004582308|-50.000005091454|-50.000005657171|-50.000006285745|-50.000006984161|||-50.000007760179|-50.000008622421|-50.000009580468|-50.000010644965|||-50.000011827739|-50.000013141932|-50.000014602146|-50.000016224607|-50.000018027341|-50.000020030379|-50.000022255977|-50.000024728863|-50.000027476515|-50.000030529461|-50.000033921623|||-50.000037690692|-50.000041878547|-50.000046531719|-50.00005170191|-50.000057446566|-50.000063829518||-50.000070921687|-50.000078801874|-50.000087557638|-50.000097286265|-50.00010809585|-50.0001201065|-50.000133451666|-50.000148279629||-50.000164755144|-50.000183061271|-50.000203401412|-50.000226001569|-50.000251112854|-50.000279014282|-50.000310015869|-50.000344462077||||||||-50.000382735641|-50.000425261824|-50.000472513137|-50.000525014597|-50.000583349552|-50.000648166169|-50.000720184632|-50.000800205147|-50.00088911683|-50.000987907589|-50.001097675099|-50.001219638999|-50.001355154443|-50.001505727159|-50.001673030177|-50.001858922418
06746|1088700|/equities/mahkota|JKSE|-744.31560887453|-744.31560887453|-744.31560887453|||-744.31560887453|-744.31560887453|-744.31560887453|-744.31560887453|-744.31560887453|-744.31560887453|-744.31560887453|-744.31560887453|-744.31560887453|-744.31560887453|-744.31560887453|-744.31560887453|-750.90623208281|-758.78470231424|-760.59411368249|-768.99345964721|-775.36611743211|-775.36611743211|-775.36611743211|-775.36611743211||722.46940396488|722.46940396488|722.46940396488|722.46940396488|722.46940396488|722.46940396488|722.46940396488|722.46940396488|722.46940396488|722.46940396488|||722.46940396488|722.46940396488|||722.46940396488|722.46940396488|722.46940396488|722.46940396488|722.46940396488|722.46940396488|722.46940396488|722.46940396488|722.46940396488|719.41044884986|718.55685713287|718.55685713287|718.55685713287|716.07250635511|716.07250635511|716.07250635511|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|715.85649273188|707.34054747987|696.21171942208|689.92187582973|689.92187582973|681.98602149016|681.98602149016|681.98602149016|681.98602149016|681.98602149016|678.10002653106|678.10002653106|677.61114059007|663.73460065564|-741.77465475371|-741.77465475371|-741.77465475371||-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371||-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371||-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-741.77465475371|-743.97104568995|686.51008318463|686.51008318463|686.51008318463|686.51008318463|686.51008318463|686.51008318463|686.51008318463|||686.51008318463|686.51008318463|686.51008318463|686.51008318463|||686.51008318463|686.51008318463|686.51008318463|686.51008318463|686.51008318463|686.51008318463|686.51008318463|686.51008318463|686.51008318463|686.51008318463|686.51008318463|||686.51008318463|686.51008318463|686.51008318463|686.51008318463|686.51008318463|686.51008318463||685.56675909403|672.29639899337|658.10710999263|639.00789999181|636.89355280084|-689.02659626755|-689.02659626755|-689.02659626755||-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755||||||||-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755|-689.02659626755
06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE|241.05420728912|217.39356365458|212.41180698096|||212.41180698096|199.23534108996|-298.2228291884|-298.2228291884|-298.2228291884|-298.2228291884|-298.2228291884|-298.2228291884|-298.2228291884|-316.35869909822|-319.58257763816|-319.58257763816|-319.58257763816|-332.09175293129|248.29413218359|248.29413218359|224.32681353732|218.80757059702|209.67507844114|192.30564271237||187.59484597033|187.59484597033|187.59484597033|186.28993329671|186.28993329671|183.16177406956|183.16177406956|183.16177406956|176.77079316367|176.77079316367|||176.77079316367|176.77079316367|||176.77079316367|176.77079316367|176.77079316367|176.77079316367|176.77079316367|176.77079316367|176.77079316367|161.71649621044|161.71649621044|161.71649621044|161.71649621044|160.02415212687|160.02415212687|160.02415212687|160.02415212687|154.14129267927|154.14129267927|154.14129267927|154.14129267927|148.15699186585|147.23867196962|147.23867196962|147.23867196962|143.64358294873|143.64358294873|143.64358294873|139.27064772081|-167.62674655141|-167.62674655141|-167.62674655141|-167.62674655141|-167.62674655141|-167.62674655141|-167.62674655141|-167.62674655141|-167.62674655141|-167.62674655141|-167.62674655141|-167.62674655141|-167.62674655141|-167.62674655141|-167.62674655141|-167.62674655141|-167.62674655141|-167.62674655141|-167.62674655141|-167.62674655141|-167.62674655141|-167.62674655141|-167.62674655141|-167.62674655141|-169.41860727934|-171.18734142149|-174.78441895952|-174.78441895952|-174.78441895952|146.44388990033|146.44388990033|146.44388990033|146.44388990033|146.44388990033|146.44388990033|146.44388990033|146.44388990033|146.44388990033|146.44388990033|146.44388990033|146.44388990033|121.77098877814|109.1931177583|109.1931177583|109.1931177583|109.1931177583|109.1931177583|109.1931177583|109.1931177583|109.1931177583|109.1931177583||109.1931177583|109.1931177583|109.1931177583|109.1931177583|109.1931177583|109.1931177583|109.1931177583|106.27493633385|106.27493633385|106.27493633385|106.27493633385|106.27493633385|106.27493633385||106.27493633385|106.27493633385|106.27493633385|106.27493633385|106.27493633385|106.27493633385|106.27493633385|106.27493633385|106.27493633385|106.27493633385|106.27493633385|106.27493633385|106.27493633385|106.27493633385|104.69437370428|102.60485967142|100.67206630158|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392||98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|||98.44467601392|98.44467601392|98.44467601392|98.44467601392|||98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|98.44467601392|97.105195571022|91.69102875751|||91.69102875751|91.69102875751|91.69102875751|91.69102875751|91.490031952789|86.488924391988||-95.485700422514|-95.485700422514|-95.485700422514|-95.818473437759|-95.818473437759|-95.818473437759|-95.818473437759|-96.409414930843||-98.343794367603|-98.577791076721|-98.577791076721|-98.577791076721|-98.577791076721|-98.577791076721|-98.577791076721|-100.0268877865||||||||-100.0268877865|-100.0268877865|-100.0268877865|-101.82306212984|-101.82306212984|-101.82306212984|-101.82306212984|-101.82306212984|-101.82306212984|-101.82306212984|-101.82306212984|-101.82306212984|-101.82306212984|-101.82306212984|-101.82306212984|-101.82306212984
06748|1052365|/equities/malacca-trust-wuwungan|JKSE|-391.7478478956|-391.7478478956|-391.7478478956|||-391.7478478956|-399.38649766177|-402.76277517975|-406.11788086503|-406.11788086503|-406.11788086503|-406.11788086503|-406.11788086503|-406.11788086503|-406.11788086503|-406.11788086503|-406.11788086503|-406.11788086503|-406.11788086503|-406.11788086503|-406.11788086503|-425.90875651671|-436.45417390745|-441.94908211939|-443.27675791043||-451.75195323381|-458.83550359313|368.56090404555|368.56090404555|368.56090404555|368.56090404555|368.56090404555|368.56090404555|347.55576038375|347.55576038375|||347.55576038375|347.55576038375|||347.55576038375|347.55576038375|347.55576038375|347.55576038375|347.55576038375|347.55576038375|347.55576038375|347.55576038375|347.55576038375|347.55576038375|347.55576038375|347.55576038375|347.55576038375|347.55576038375|347.55576038375|346.72862264861|345.80958072068|343.78842302298|342.49858714064|342.49858714064|342.49858714064|342.49858714064|339.10954126738|337.89949029709|337.33276699677|335.59196332974|332.65773703305|324.57470904954|324.57470904954|324.57470904954|324.57470904954|324.57470904954|324.57470904954|324.57470904954|324.57470904954|324.57470904954|324.57470904954|324.57470904954|324.57470904954|324.57470904954|324.57470904954|324.57470904954|324.57470904954|324.57470904954|324.57470904954|322.94408524634|322.94408524634|320.70874721771|320.70874721771|320.45416357523|319.28240397248|317.86716539812|317.86716539812|314.18573933124|312.68884849164|312.68884849164|312.68884849164|312.68884849164|312.68884849164|312.68884849164|304.78870184153|304.78870184153|301.64037264386|301.64037264386|301.54623384929|301.54623384929|301.54623384929|301.54623384929|301.54623384929|301.54623384929|301.54623384929|301.54623384929|301.54623384929|301.54623384929|301.54623384929|301.54623384929|301.54623384929|301.54623384929||300.88097921713|300.88097921713|300.88097921713|300.36219252055|300.36219252055|300.36219252055|300.36219252055|300.36219252055|300.36219252055|300.36219252055|300.36219252055|300.36219252055|300.36219252055||300.36219252055|300.36219252055|300.36219252055|300.36219252055|300.36219252055|286.31027780597|286.31027780597|286.31027780597|269.23364200663|265.3707133407|260.07857037856|256.64285597617|248.60317330686|247.60330931723|247.60330931723|247.60330931723|247.60330931723|247.60330931723|247.60330931723|244.59667816942|244.59667816942|224.94651625855|224.94651625855|208.8294625095|200.03273612166|190.14748457962|186.4958288897|186.4958288897|186.4958288897|186.4958288897|186.4958288897|186.4958288897|186.4958288897|186.4958288897|186.4958288897||186.4958288897|186.4958288897|186.4958288897|186.4958288897|186.4958288897|184.21758765522|173.57509739469|168.16565461683|168.16565461683|168.16565461683|168.16565461683|168.16565461683|155.35072735204|||147.33414150226|146.64904611363|140.82194309069|140.82194309069|||140.82194309069|140.82194309069|140.82194309069|140.82194309069|140.82194309069|140.82194309069|140.82194309069|139.70568325198|139.70568325198|139.70568325198|139.06187027998|||136.17985586664|135.92206207405|134.4134023045|133.65033079766|133.65033079766|133.65033079766||133.65033079766|133.65033079766|133.65033079766|133.65033079766|132.05532345359|132.05532345359|132.05532345359|129.72879438714||129.72879438714|124.03199376349|-145.38413245592|-145.38413245592|-145.38413245592|-145.38413245592|-145.38413245592|-145.38413245592||||||||-152.11266454859|-152.11266454859|-152.11266454859|-155.31810438097|-155.31810438097|-157.13731739502|-157.13731739502|-157.13731739502|-161.62987644549|-161.62987644549|-161.62987644549|-161.62987644549|-161.62987644549|-161.62987644549|-161.62987644549|-161.62987644549
06749|101490|/equities/malindo-feedmi|JKSE|-855.5898026194|-855.5898026194|-855.5898026194|||-855.5898026194|-864.25057555159|-864.25057555159|-864.25057555159|-864.25057555159|-870.55619505732|-875.9796290789|-875.9796290789|-875.9796290789|-875.9796290789|-875.9796290789|-875.9796290789|766.01233125813|766.01233125813|766.01233125813|766.01233125813|766.01233125813|766.01233125813|766.01233125813|766.01233125813||766.01233125813|766.01233125813|766.01233125813|766.01233125813|766.01233125813|766.01233125813|766.01233125813|766.01233125813|759.18036806459|751.03374229399|||747.69597814072|747.69597814072|||-846.28017946661|-846.28017946661|-846.28017946661|-846.28017946661|-846.28017946661|-846.28017946661|-846.28017946661|-846.28017946661|-846.28017946661|-846.28017946661|-846.28017946661|-846.28017946661|-846.28017946661|-846.28017946661|-846.28017946661|-846.28017946661|-846.28017946661|-846.28017946661|-846.28017946661|-869.47797718512|795.71987867047|795.71987867047|795.71987867047|795.71987867047|795.71987867047|795.71987867047|795.71987867047|795.71987867047|795.71987867047|795.71987867047|795.71987867047|795.71987867047|795.71987867047|795.71987867047|795.71987867047|795.71987867047|795.71987867047|795.71987867047|795.71987867047|795.71987867047|795.71987867047|795.71987867047|795.71987867047|795.71987867047|761.35542074497|727.06157860552|707.29064289502|699.21182543892|675.44316794768|675.44316794768|675.44316794768|675.44316794768|675.44316794768|675.44316794768|675.44316794768|675.44316794768|675.44316794768|675.44316794768|675.44316794768|675.44316794768|675.44316794768|675.44316794768|675.44316794768|675.44316794768|675.44316794768|675.44316794768|675.44316794768|675.44316794768|675.44316794768|675.44316794768|665.49240883076|643.32489870084|635.1850601245|635.1850601245|626.59451124944|605.93834583272|600.69548868237|600.69548868237||599.38387631374|598.75986257082|598.31863865037|-684.89943401187|-684.89943401187|-684.89943401187|-684.89943401187|-684.89943401187|-684.89943401187|-684.89943401187|-684.89943401187|-684.89943401187|-684.89943401187||-684.89943401187|-684.89943401187|-684.89943401187|-684.89943401187|-689.33270445764|-694.81411606404|-700.25598911391|-700.25598911391|-700.25598911391|-706.3955434599|-708.77282606656|-718.08091785173|642.8971683406|642.8971683406|642.8971683406|642.8971683406|633.77463148956|626.23895974632|626.23895974632|626.23895974632|626.23895974632|589.15439971813|-664.18073554742|-664.18073554742|-664.18073554742|-664.18073554742|-664.18073554742|-664.18073554742|-664.18073554742|-664.18073554742|-664.18073554742|-664.18073554742|-664.18073554742|-664.18073554742|-664.18073554742||-664.18073554742|-664.18073554742|-664.18073554742|-664.18073554742|-681.5897061638|-691.766340182|-704.74037798|-713.3226422|-725.35849133333|-744.00943481482|-754.8881911294|-754.8881911294|-759.320212366|||-770.91134707334|-776.01260785926|707.34694476846|707.34694476846|||707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|||707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846||707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846||707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846|707.34694476846||||||||707.34694476846|687.22325878729|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713|-777.98798683713
06750|1052879|/equities/majapahit-intiora|JKSE|-467.08194368746|-467.08194368746|-467.08194368746|||-467.08194368746|-467.08194368746|-467.08194368746|-467.08194368746|-467.08194368746|-475.53549298607|-498.59499220674|-507.67282988486|-507.67282988486|-532.08092209429|-557.86769121588|-557.90244050584|-557.90244050584|-557.90244050584|-557.90244050584|-561.65131958301|-561.65131958301|-561.65131958301|-561.65131958301|-561.65131958301||-561.65131958301|-561.65131958301|-561.65131958301|-561.65131958301|-561.65131958301|-561.65131958301|-561.65131958301|-561.65131958301|-561.65131958301|-561.65131958301|||-561.65131958301|-561.65131958301|||-561.65131958301|-561.65131958301|-561.65131958301|-561.65131958301|-561.65131958301|-561.65131958301|-561.65131958301|-582.94591064779|-601.05101183088|-610.05667981209|433.3392374467|433.3392374467|433.3392374467|433.3392374467|433.3392374467|433.3392374467|390.37693049633|373.80770055148|345.78633394609|332.36096041202|332.36096041202|332.36096041202|332.36096041202|332.36096041202|332.36096041202|332.36096041202|326.49448995614|326.49448995614|326.49448995614|326.49448995614|326.49448995614|326.49448995614|326.49448995614|326.49448995614|326.49448995614|326.49448995614|326.49448995614|326.49448995614|326.49448995614|326.49448995614|326.49448995614|326.49448995614|326.49448995614|326.49448995614|326.49448995614|326.49448995614|254.17530325188|254.17530325188|254.17530325188|254.17530325188|254.17530325188|254.17530325188|254.17530325188|254.17530325188|254.17530325188|254.17530325188|254.17530325188|254.17530325188|254.17530325188|254.17530325188|254.17530325188|254.17530325188|254.17530325188|254.17530325188|254.17530325188|254.17530325188|254.17530325188|254.17530325188|254.17530325188|254.17530325188|254.17530325188|231.96381105686|231.96381105686|231.96381105686|231.96381105686|231.96381105686|231.96381105686|231.96381105686||231.96381105686|231.96381105686|231.96381105686|231.96381105686|231.96381105686|231.96381105686|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621||231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.60150980621|231.05122665175|231.05122665175|231.05122665175|231.05122665175|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497||230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|||230.25147896497|230.25147896497|230.25147896497|230.25147896497|||230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|230.25147896497|223.94608773885|167.49565304317|||-202.57586455785|-202.57586455785|-202.57586455785|-202.57586455785|-202.57586455785|-202.57586455785||-202.57586455785|-202.57586455785|-202.57586455785|-202.57586455785|-202.57586455785|-202.57586455785|-202.57586455785|-202.57586455785||-202.57586455785|-202.57586455785|-202.57586455785|-202.57586455785|-202.57586455785|-202.57586455785|-202.57586455785|-205.13984950872||||||||163.98435837535|163.98435837535|163.98435837535|163.98435837535|163.98435837535|163.98435837535|163.98435837535|163.98435837535|163.98435837535|163.98435837535|163.98435837535|-211.93906373414|-211.93906373414|-211.93906373414|-211.93906373414|-211.93906373414
06751|101244|/equities/mandala-multif|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1185.1097595256|-1192.3441772507|-1218.9434287045|-1218.9434287045|-1230.2149207828|-1313.5721342031|-1350.0801491146|-1392.5890545718|-1404.7704377429|-1404.7704377429|-1484.4671530477|-1497.1857256085|-1501.0626242081|-1501.0626242081|-1619.7918046756||-1698.9353385285|-1732.6890789143|-1732.6890789143|-1732.6890789143|-1791.8767543492|-1905.9741714991|-1963.5448168712|-1963.5448168712|-1963.5448168712|1472.9693618874|1472.9693618874|1050.2437354305|684.71526158942||-1090.6664203789|-1090.6664203789|-1090.6664203789|-1090.6664203789|-1096.8515781987|-1197.0573091097|-1304.508121233|-1461.9534680367||||||||||||||-1595.5038533741|-1816.054139968||-1816.054139968|-2023.3934888534|-2253.7705431704|-2635.0228257449|-3044.4698063832|-3270.5220070925|2895.2317779534|2895.2317779534|2895.2317779534|2895.2317779534|2895.2317779534||2895.2317779534|2895.2317779534|2895.2317779534|2895.2317779534|2895.2317779534|2895.2317779534|2895.2317779534|2895.2317779534|2895.2317779534|2895.2317779534|2895.2317779534|2895.2317779534|2895.2317779534|||2880.2575310593|2856.9528122881|2826.0586803201|2795.6207559112|||2765.6897287903|2727.6757926303|2727.6757926303|2727.6757926303|2727.6757926303|2727.6757926303|2652.9731029226|2597.7478921362|2525.8309912624|2515.3055617366|2515.3055617366|||2515.3055617366|2515.3055617366|2515.3055617366|2515.3055617366|2515.3055617366|2515.3055617366||2515.3055617366|1860.8950685962|-2902.3722173066|-2902.3722173066|-2902.3722173066|-2902.3722173066|-2968.7688672114|2954.6622891234||2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234||||||||2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|2954.6622891234|-3558.9411030654|-3558.9411030654|-3558.9411030654
06752|101491|/equities/mandom-indones|JKSE|-3473.7116849935|-3473.7116849935|-3473.7116849935|||-3473.7116849935|-3473.7116849935|-3473.7116849935|-3473.7116849935|-3473.7116849935|-3473.7116849935|-3473.7116849935|-3473.7116849935|-3473.7116849935|-3473.7116849935|-3473.7116849935|-3473.7116849935|-3627.4574277705|3014.2064594311|3014.2064594311|3014.2064594311|3014.2064594311|3014.2064594311|2893.8370751118|2893.8370751118||2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|||2893.8370751118|2893.8370751118|||2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2893.8370751118|2810.374527902|2779.8605865578|2762.2537464264|2762.2537464264|2762.2537464264|2762.2537464264|2762.2537464264|2762.2537464264|2762.2537464264|2762.2537464264|2762.2537464264|2762.2537464264|2762.2537464264|2762.2537464264|2762.2537464264|2762.2537464264|2762.2537464264|2762.2537464264|2762.2537464264|2762.2537464264|2762.2537464264|2762.2537464264|2762.2537464264|2762.2537464264|2762.2537464264|2762.2537464264|2762.2537464264|2762.2537464264|2762.2537464264|2704.1708293627|2615.9750745716|2615.9750745716|2615.9750745716|2508.8046328118|2508.8046328118|2508.8046328118|2508.8046328118|2508.8046328118|2508.8046328118|2508.8046328118|2508.8046328118|2322.2404406381|2322.2404406381|2322.2404406381||2322.2404406381|2322.2404406381|2322.2404406381|2322.2404406381|2302.9224151415|2302.9224151415|2302.9224151415|2288.8026834905|2252.3489919636|2252.3489919636|2197.0544355151|2193.9493727946|2189.9437475495||2174.0813100892|2174.0813100892|2174.0813100892|2174.0813100892|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2172.2632508921|2129.7369454357|2127.4423798746|2127.4423798746|2127.4423798746|2127.4423798746|2056.0470887495|2046.7865293204|2046.7865293204|2040.4771966918||2040.4771966918|1984.9746629909|1958.305181101|1956.1514959066|1956.1514959066|1956.1514959066|1956.1514959066|1956.1514959066|1956.1514959066|1956.1514959066|1956.1514959066|1956.1514959066|1956.1514959066|||1956.1514959066|1897.9461065629|1891.5134999005|1891.5134999005|||1891.5134999005|1891.5134999005|1891.5134999005|1891.5134999005|1891.5134999005|1891.5134999005|1891.5134999005|1891.5134999005|1890.8434894946|1890.8434894946|1890.8434894946|||1890.8434894946|1890.8434894946|1890.8434894946|1840.381654994|1772.6462833266|1652.9403148074||1518.2670164526|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546||-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546||||||||-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546|-1940.6304471546||-1940.6304471546|-1940.6304471546||-1940.6304471546|-1940.6304471546|-1940.6304471546
06753|1088206|/equities/map-aktif-adiperkasa|JKSE|610.32976825592|610.32976825592|610.32976825592|||610.32976825592|610.32976825592|610.32976825592|610.32976825592|610.32976825592|610.32976825592|610.32976825592|610.32976825592|610.32976825592|610.32976825592|610.32976825592|-694.12929697314|-694.12929697314|-694.12929697314|-694.12929697314|-694.12929697314|-694.12929697314|-694.12929697314|-702.29753589924|-702.29753589924||-702.29753589924|-702.29753589924|-702.29753589924|-714.77503988804|-728.91671098672|-733.41569257619|-733.41569257619|-744.26183901264|665.73648721876|665.73648721876|||665.73648721876|665.73648721876|||665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|665.73648721876|636.31047804786|636.31047804786|627.05483957182|627.05483957182|627.05483957182|584.50537730202|547.7837525578|543.64861395311|539.95694643774|539.95694643774|539.95694643774|532.4521627086|521.32983050445|521.32983050445|503.42203389383|-587.68919220676|-587.68919220676|-587.68919220676|-587.68919220676|-587.68919220676|-598.67669440318|-598.67669440318|-598.67669440318|-598.67669440318|-598.67669440318|-598.67669440318|-598.67669440318|-598.67669440318|-613.80743822575|-624.05684255933|-624.05684255933|-624.05684255933|-630.34093617703|-643.15659575226|-654.34066194695|-659.54517994106|-661.05218537326|-661.05218537326|-661.05218537326|-661.05218537326|-661.05218537326|-683.11353930362||-683.72041889336|-683.72041889336|-690.24490988152|-693.60545542391|-708.45050602656|-711.88945114062|-717.09939015625|-723.9120578275|-723.9120578275|-723.9120578275|-729.902286475|-731.41282219267|-731.41282219267||-731.41282219267|-731.41282219267|-731.41282219267|-731.41282219267|-731.41282219267|-731.80595332428|-731.80595332428|-738.30643631989|-738.30643631989|-738.30643631989|-738.30643631989|-738.30643631989|-738.30643631989|-743.95159591099|-752.72399545666|-753.02666161851|-765.46501434384|-765.46501434384|-771.90557149315|-787.11730165906|-806.7970018434|-819.89300664389|-819.89300664389|-819.89300664389|-820.99222960432|-847.7691440048|675.09732661972|675.09732661972|675.09732661972|675.09732661972|620.10814068858|-727.94622182441|-727.94622182441|-727.94622182441|-727.94622182441||-727.94622182441|-727.94622182441|-727.94622182441|-727.94622182441|-727.94622182441|-727.94622182441|-761.05135758267|645.94430571324|645.94430571324|645.94430571324|645.94430571324|645.94430571324|645.94430571324|||645.94430571324|645.94430571324|645.94430571324|645.94430571324|||645.94430571324|645.94430571324|645.94430571324|645.94430571324|645.94430571324|645.94430571324|645.94430571324|645.94430571324|645.94430571324|645.94430571324|634.57723691803|||634.57723691803|634.57723691803|618.9747076867|-706.46195626402|-706.46195626402|-706.46195626402||-706.46195626402|-706.46195626402|-706.46195626402|-706.46195626402|-706.46195626402|-706.46195626402|-706.46195626402|-706.46195626402||-706.46195626402|-706.46195626402|-706.46195626402|-706.46195626402|-706.46195626402|-706.46195626402|-706.46195626402|-746.06884029335||||||||-776.97723973878|-776.97723973878|-776.97723973878|-776.97723973878|-776.97723973878|-819.14137748753|-845.99041943059|-865.82268825621|-911.46965361801|-925.24405957557|-935.27117730619|-938.56681604289|-938.56681604289|-938.56681604289|-938.56681604289|-938.56681604289
06754|1025107|/equities/map-boga-adiperkasa|JKSE|-1636.7275834046|-1636.7275834046|-1636.7275834046|||-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046||-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|||-1636.7275834046|-1636.7275834046|||-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1636.7275834046|-1645.4352881539|-1645.4352881539|-1651.8725423932|-1670.4139359924||-1677.1265955471|-1682.3628839413|-1688.1809821569|-1694.6455357299|-1703.1426367036|-1703.1426367036|-1716.4645222272|-1716.4645222272|-1716.4645222272|-1728.2939135858|-1730.8821262064|-1734.9431229393|-1734.9431229393|-1734.9431229393|-1734.9431229393|-1734.9431229393|-1734.9431229393|-1734.9431229393|-1734.9431229393|-1734.9431229393|-1734.9431229393|-1734.9431229393|-1748.7878060979|-1748.7878060979|-1754.1516124666|-1754.1516124666|-1770.4462360739|-1779.6624845266|-1789.0694272518|-1800.0853231696|-1800.0853231696|-1800.0853231696|-1800.0853231696|-1800.0853231696|-1800.0853231696|-1800.0853231696|-1800.0853231696|-1837.8193733466|-1837.8193733466|-1837.8193733466|-1852.9833424399|-1852.9833424399|-1852.9833424399|-1852.9833424399|-1852.9833424399|1582.6652395851|1582.6652395851|1582.6652395851|1582.6652395851|1582.6652395851|1582.6652395851|1582.6652395851|1582.6652395851|1582.6652395851|1582.6652395851|1582.6652395851|1582.6652395851|1582.6652395851|1582.6652395851|1582.6652395851|1582.6652395851|1582.6652395851|1582.6652395851||1582.6652395851|1582.6652395851|1582.6652395851|1582.6652395851|1582.6652395851|1582.6652395851|1582.6652395851|1582.6652395851|1582.6652395851|1582.6652395851|1582.6652395851|1582.6652395851|1582.6652395851||1577.3158838816|1577.3158838816|1577.3158838816|1577.3158838816|1577.3158838816|1577.3158838816|1577.3158838816|1577.3158838816|1577.3158838816|1577.3158838816|1577.3158838816|1577.3158838816|1577.3158838816|1577.3158838816|1577.3158838816|1577.3158838816|1577.3158838816|1456.9331899773|1456.9331899773|1430.7590999748|1345.6931509513|1345.6931509513|1345.6931509513|1345.6931509513|1345.6931509513|1345.6931509513|1345.6931509513|1345.6931509513|1345.6931509513|1345.6931509513|1345.6931509513|1345.6931509513||1345.6931509513|1244.1273468535||1244.1273468535|1218.4748298372|1190.6191550021|1190.6191550021|1190.6191550021|1190.6191550021|1190.6191550021|1165.7367610033|1165.7367610033|1165.7367610033|1165.7367610033|1165.7367610033|1165.7367610033|||1165.7367610033|1165.7367610033|1165.7367610033|1165.7367610033|||1123.0408455592|-1107.0838881218|-1107.0838881218|-1107.0838881218|-1135.2887507676|-1135.2887507676|-1148.6541675196|-1191.8379639107|-1198.7088487896|-1206.8987208774|1170.3903101362|||1096.5447890403|1085.0497656003|1058.3886284448|1031.1588005491|1031.1588005491|-1043.9934148846||-1043.9934148846|-1043.9934148846|-1048.3260165385|-1052.5844628205|-1061.760514245|-1064.1783491611|-1066.8648324013|-1076.5164804458||-1099.4627560509|||||||||||||||||||-1101.625284501||-1104.02809389||||||-1106.6978821001|||
06755|1025108|/equities/marga-abhinaya-abadi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06756|1025109|/equities/mark-dynamics-indonesia|JKSE|741.33304569893|741.33304569893|741.33304569893|||741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893||741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|||741.33304569893|741.33304569893|||741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|741.33304569893|719.39032331815|719.39032331815|719.39032331815|712.65591479794|679.8954608866|670.98205047729|670.98205047729|653.55808700899|653.55808700899|636.82663876686|636.82663876686|636.82663876686|636.82663876686|636.82663876686|636.82663876686|636.82663876686|636.82663876686|636.82663876686|636.82663876686|636.82663876686|636.47404307429|629.1378256381|626.264250709|620.01583412111|-671.62020870267|-671.62020870267|-671.62020870267|-671.62020870267|-671.62020870267|-671.62020870267|-671.62020870267|-671.62020870267|-671.62020870267|-671.62020870267|-671.62020870267|-671.62020870267|-671.62020870267|-671.62020870267|-677.63356522519|-680.01130268695|-680.01130268695|-680.01130268695|-680.01130268695|-680.01130268695|-680.01130268695|-680.01130268695|-680.01130268695|-680.01130268695|-680.01130268695|-680.01130268695|-680.01130268695|-680.84589187439|-681.9788618797|-681.9788618797|-681.9788618797|-681.9788618797|-681.9788618797|-681.9788618797|-681.9788618797|-681.9788618797||-681.9788618797|-681.9788618797|-681.9788618797|-681.9788618797|-706.30737759877|-706.30737759877|-706.30737759877|-706.30737759877|-706.30737759877|-706.30737759877|-706.30737759877|-706.30737759877|-706.30737759877||-706.30737759877|-706.30737759877|-706.30737759877|-706.30737759877|-706.30737759877|-706.30737759877|-706.30737759877|-706.30737759877|-706.30737759877|-706.30737759877|-706.30737759877|-706.30737759877|-708.95264177641|-713.2807130849|-727.01322603074|-727.01322603074|-730.57025114527|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569|-731.19865300569||-731.19865300569|-731.19865300569|-755.77628111743|-756.97364568604|-775.24849520671|-783.05388356301|-796.29819418794|-796.29819418794|-796.29819418794|-802.62797708334|-802.62797708334|-802.62797708334|-802.62797708334|||-802.62797708334|-811.80886342594|-834.23207047326|-853.59118941474|||-862.08788816634|-862.08788816634|-885.01162851749|-885.01162851749|-885.01162851749|-885.01162851749|-885.01162851749|-885.01162851749|-885.01162851749|-885.01162851749|-885.01162851749|||-885.01162851749|-895.84625390833|-896.14617269978|-896.14617269978|-896.14617269978|-896.14617269978||-920.9957474442|-929.16194160467|-932.11350815391|-932.11350815391|-945.66482488137|-945.66482488137|-948.56930799626|-948.56930799626||-948.56930799626|-948.56930799626|-948.56930799626|-948.56930799626|-948.56930799626|-948.56930799626|-948.56930799626|-948.56930799626||||||||-983.13256444029|-983.15921182192|-983.15921182192|-983.15921182192|-983.15921182192|-983.15921182192|-983.15921182192|-983.15921182192|-983.15921182192|-983.15921182192|-983.15921182192|-983.15921182192|-983.15921182192|-985.0353220212|-985.0353220212|-985.0353220212
06757|101492|/equities/martina-berto|JKSE|125.04470037813|125.04470037813|125.04470037813|||125.04470037813|125.04470037813|125.04470037813|125.04470037813|125.04470037813|125.04470037813|125.04470037813|110.10522264237|-179.72767468012|-179.72767468012|-179.72767468012|-179.72767468012|-192.51564775324|158.81146509185|158.81146509185|158.81146509185|158.81146509185|158.81146509185|155.8139842275|155.8139842275||155.8139842275|155.8139842275|155.8139842275|155.8139842275|154.01553803056|153.75382445892|153.75382445892|153.75382445892|153.75163513447|153.75163513447|||151.82303200161|151.82303200161|||151.82303200161|151.82303200161|151.82303200161|151.82303200161|151.82303200161|151.82303200161|149.17539810759|149.17539810759|149.17539810759|149.17539810759|149.17539810759|149.17539810759|149.17539810759|149.17539810759|149.17539810759|141.13641147483|-194.37605171903|-199.58450191003|-207.98277990003|-212.98086655559|-218.20096283955|-224.33440315505|-224.77704093216|-224.77704093216|-229.91893436907|-235.13214929896|-235.75794366552|-242.73104851724|-247.86783168582|-256.85314631758|-265.22571813064|-273.13968681183|-278.40702075534|-278.40702075534|-279.03953179672|-279.03953179672|-299.20929851447|-299.20929851447|-312.67699834941|-323.75222038823|-325.01950670539|-325.01950670539|-325.01950670539|-336.57722967266|-344.89331916688|-344.89331916688|-344.89331916688|-355.32591018542|242.77048125256|242.77048125256|130.07831250285|124.11915559739|124.11915559739|124.11915559739|124.11915559739|124.11915559739|124.11915559739|124.11915559739|111.46572844154|104.13052894018|104.13052894018|101.71125308325|101.71125308325|101.71125308325|101.71125308325|101.71125308325|101.71125308325|101.71125308325|101.71125308325|101.71125308325|101.71125308325|101.71125308325|100.90737993601|100.90737993601|100.90737993601|100.90737993601|100.90737993601|100.90737993601||100.90737993601|100.90737993601|100.90737993601|100.90737993601|100.90737993601|100.90737993601|100.90737993601|100.90737993601|100.90737993601|89.871037494376|89.871037494376|89.871037494376|89.871037494376||89.871037494376|89.871037494376|89.871037494376|89.871037494376|89.871037494376|88.801152771529|79.109897491849|79.109897491849|79.109897491849|79.109897491849|79.109897491849|79.109897491849|79.109897491849|79.109897491849|79.109897491849|79.109897491849|79.079520135542|79.079520135542|79.079520135542|79.079520135542|79.079520135542|79.079520135542|79.079520135542|79.079520135542|79.079520135542|79.079520135542|79.079520135542|79.079520135542|79.079520135542|79.079520135542|79.079520135542|79.079520135542|79.079520135542|79.079520135542|79.079520135542||79.079520135542|79.079520135542|79.079520135542|79.079520135542|79.079520135542|79.079520135542|79.079520135542|79.079520135542|79.079520135542|79.079520135542|79.079520135542|79.079520135542|79.079520135542|||79.079520135542|79.079520135542|79.079520135542|79.079520135542|||79.079520135542|72.735670012103|-89.064997552801|-89.064997552801|-89.064997552801|-89.064997552801|-89.064997552801|-89.401231546668|-89.401231546668|-90.41647133474|-90.41647133474|||-90.41647133474|-90.41647133474|-90.41647133474|-90.41647133474|-90.41647133474|-90.41647133474||-90.41647133474|-90.41647133474|-90.41647133474|-90.41647133474|-90.41647133474|-90.41647133474|-90.41647133474|-90.41647133474||-90.41647133474|-90.41647133474|-90.41647133474|-90.41647133474|-90.41647133474|-90.41647133474|-90.41647133474|-97.129412594155||||||||-97.373590297447|-97.373590297447|-97.373590297447|-97.373590297447|-98.368749861462|-98.368749861462|-98.368749861462|-98.368749861462|-98.368749861462|-98.368749861462|-98.368749861462|-98.368749861462|-98.368749861462|-98.368749861462|-98.368749861462|-98.368749861462
06758|943649|/equities/mas-murni-sb|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06759|101245|/equities/marein-tbk|JKSE|-1277.8280656809|-1277.8280656809|-1277.8280656809|||-1277.8280656809|-1277.8280656809|-1277.8280656809|-1277.8280656809|-1277.8280656809|-1277.8280656809|-1277.8280656809|-1277.8280656809|-1277.8280656809|-1277.8280656809|-1277.8280656809|-1277.8280656809|-1343.6978507566|-1418.5531675073|-1435.1700377037|-1435.1700377037|-1435.1700377037|-1435.1700377037|-1435.1700377037|-1435.1700377037||-1453.2444863375|-1478.3272070416|1154.6058696231|1154.6058696231|1154.6058696231|1154.6058696231|1154.6058696231|1154.6058696231|1065.6731884701|1030.2446771236|||1030.2446771236|917.21630791515|||889.09420730266|-1041.9198338623|-1041.9198338623|-1041.9198338623|-1041.9198338623|-1041.9198338623|-1041.9198338623|912.69509300085|912.69509300085|912.69509300085|912.69509300085|912.69509300085|912.69509300085|912.69509300085|912.69509300085|912.69509300085|912.69509300085|910.21677000095|908.57418888994|906.7490987666|888.05455418511|885.59266692059|885.59266692059|885.59266692059|885.1029632451|880.947736939|871.6258394225|871.6258394225|871.6258394225|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.97632239446|866.64035821607|862.74498348478|862.74498348478|862.74498348478|862.74498348478||862.74498348478|862.74498348478|862.74498348478|862.74498348478|862.74498348478|862.74498348478|862.74498348478|862.74498348478|862.74498348478|862.74498348478|862.74498348478|862.74498348478|862.74498348478||862.74498348478|862.74498348478|862.74498348478|862.74498348478|862.74498348478|862.74498348478|862.74498348478|862.74498348478|862.74498348478|862.74498348478|862.74498348478|851.58929048129|851.58929048129|851.58929048129|851.58929048129|845.09921164588|837.57732839824|837.57732839824|837.57732839824|837.57732839824|837.57732839824|780.64147599805|739.04608444228|731.67603929326|731.67603929326|731.67603929326|731.67603929326|731.67603929326|730.19559921473|698.96858602844|698.96858602844|698.96858602844|697.84039937272|697.84039937272|697.84039937272||697.84039937272|692.87822152524|690.14246836138|669.99070168072|669.99070168072|-762.74578981232|-762.74578981232|-762.74578981232|-762.74578981232|-762.74578981232|-762.74578981232|-762.74578981232|-762.74578981232|||-762.74578981232|-773.88421090258|-783.48245655842|-783.59161839825|||-795.93513155361|-802.70570172623|-810.20329454901|-810.20329454901|-810.20329454901|-834.3925494989|-844.60283277656|-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625|||-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625||-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625||-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625|-859.10029266625|-930.11143629584||||||||710.04362453792|710.04362453792|710.04362453792|710.04362453792|710.04362453792|710.04362453792|710.04362453792|710.04362453792|710.04362453792|710.04362453792|710.04362453792|710.04362453792|710.04362453792|710.04362453792|640.0484717088|-850.38007128181
06760|101493|/equities/matahari-depar|JKSE|1824.3329026464|1819.2587807182|1788.3430896869|||1762.977432648|1762.977432648|1762.977432648|1762.977432648|1762.977432648|1762.977432648|1762.977432648|1762.977432648|1762.977432648|1762.977432648|1762.977432648|1762.977432648|1762.977432648|1762.977432648|1762.977432648|1762.977432648|1762.977432648|1762.977432648|1762.977432648|1727.4749251645||1710.1850927957|1710.1850927957|1698.2612142174|1679.8339170621|1679.8339170621|1679.8339170621|1679.8339170621|1679.8339170621|1679.8339170621|1636.2043522912|||1619.393724768|1600.9265024877|||1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1600.9265024877|1597.7487685033|1597.7487685033|1585.4664553606|1585.4664553606|1585.4664553606|1585.4664553606|1585.4664553606|1585.4664553606|1571.6293948451|1570.9622158582|1570.9622158582|1563.2913509535|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709||-1656.8242138709|-1656.8242138709|-1656.8242138709|-1656.8242138709|-1671.9456460944|-1671.9456460944|-1671.9456460944|-1671.9456460944|-1671.9456460944|-1671.9456460944|-1671.9456460944|-1671.9456460944|-1682.4396067716||-1691.044007524|-1691.16000836|-1692.3271708148|-1692.3271708148|-1692.8635231276|-1709.0150256973|-1736.7778095029|-1736.7778095029|-1751.6975661143|-1757.1639623492|-1778.2377359436|1661.7555062503|1661.7555062503|1661.7555062503|1654.1727847225|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605||-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1786.8818968605|-1810.7021076228|-1833.3667995343|-1833.3667995343|-1888.1853328159|-1917.5587555773|-1917.5587555773|-1917.5587555773|||-1925.0652839748|-1927.0169821942|-1928.0765212274|-1928.0765212274|||-1954.6315076882|-1954.6315076882|-1979.3127863202|1736.382688411|1736.382688411|1736.382688411|1736.382688411|1736.382688411|1725.626775816|1725.626775816|1698.1964175734|||-1938.0770073221|-1938.0770073221|-1938.0770073221|-1938.0770073221|-1938.0770073221|-1938.0770073221||-1938.0770073221|-1938.0770073221|-1938.0770073221|-1938.0770073221|-1938.0770073221|-1938.0770073221|-1998.9744525801|1788.986938678||1788.986938678|1788.986938678|1788.986938678|1788.986938678|-2010.6627211127|-2010.6627211127|-2010.6627211127|-2010.6627211127||||||||1777.475098623|1777.475098623|1777.475098623|1777.475098623|1777.475098623|1777.475098623|1723.0278873589|1717.3561764348|1717.3561764348|1717.3561764348|1717.3561764348|1657.8957515942|1634.3157427089|1634.3157427089|1521.739714121|1490.86214783
06761|101494|/equities/matahari-putra|JKSE|-60.039305720989|-60.039305720989|-60.039305720989|||-60.039305720989|-60.039305720989|-60.039305720989|-60.039305720989|-60.765895245543|-61.573216939492|-62.97024104388|-64.370667955408|-64.370667955408|-66.189631061564|-66.203248224153|-66.203248224153|-68.336942471281|55.304593208408|55.304593208408|55.304593208408|55.304593208408|-65.90297284476|-65.90297284476|-65.90297284476||-65.90297284476|-65.90297284476|-65.90297284476|-65.90297284476|-65.90297284476|-65.90297284476|-65.90297284476|-65.90297284476|-65.90297284476|-65.90297284476|||-65.90297284476|-65.90297284476|||-66.003303160844|-66.614781289827|-67.571979210919|-68.746643567688|-68.940715075209|-69.156350083565|-69.895944537295|-70.196781528995|-70.196781528995|-70.196781528995|-70.196781528995|-70.196781528995|-70.196781528995|-70.196781528995|-70.196781528995|-70.196781528995|-70.196781528995|-70.196781528995|-70.196781528995|-70.196781528995|-70.196781528995|-70.196781528995|-70.196781528995|-70.196781528995|-70.599774612204|-70.599774612204|-70.599774612204|-70.599774612204|-70.599774612204|-70.599774612204|-70.599774612204|-70.599774612204|-70.599774612204|-70.599774612204|-72.110860680227|-72.678734089141|-74.30970454349|-75.0107828261|-76.289758695666|-78.079949006996|-78.079949006996|-78.388825934562|-78.388825934562|-81.097315968596|-81.097315968596|-81.719239965106|-81.813876500131|-81.813876500131|-84.070973889035|65.619178470853|65.619178470853|65.619178470853|65.619178470853|65.619178470853|65.619178470853|65.619178470853|65.619178470853|65.619178470853|65.619178470853|65.619178470853|65.619178470853|65.619178470853|61.661980278996|61.661980278996|61.661980278996|61.661980278996|61.661980278996|61.661980278996|61.661980278996|61.661980278996|61.661980278996|61.661980278996|61.661980278996|61.661980278996|61.661980278996|61.661980278996|61.661980278996|61.661980278996||61.661980278996|61.661980278996|61.661980278996|61.661980278996|61.661980278996|61.661980278996|61.661980278996|61.661980278996|61.661980278996|59.534873158048|59.534873158048|59.534873158048|59.534873158048||58.594303508943|58.215892787714|57.428522342543|57.428522342543|57.428522342543|57.309469269493|54.843854743881|53.91216635047|53.91216635047|52.061080942793|52.061080942793|52.061080942793|52.061080942793|52.061080942793|52.061080942793|52.061080942793|52.061080942793|52.061080942793|52.061080942793|52.061080942793|52.061080942793|52.061080942793|50.790089936437|50.753895660407|50.753895660407|50.753895660407|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341||49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|||49.489734647341|49.489734647341|49.489734647341|49.489734647341|||49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|||49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341|49.489734647341||49.489734647341|49.489734647341|-55.871000681429|-55.871000681429|-55.871000681429|-55.871000681429|-55.871000681429|-55.871000681429||-55.871000681429|-55.871000681429|-55.871000681429|-55.871000681429|-55.871000681429|-55.927161335098|-55.927161335098|-56.585734816776||||||||-57.214999748663|-57.214999748663|-57.214999748663|-58.016666387404|-59.907407097115|-61.08939147792|-61.08939147792|-61.654879419911|-62.394310466568|-62.771456073965|-63.19050674885|-63.656118609833|-65.173465122037|-66.748294580041|-67.218511083732|-67.218511083732
06762|101495|/equities/mayora-indah-t|JKSE|2102.3070086436|2102.3070086436|2102.3070086436|||2102.3070086436|2102.3070086436|2102.3070086436|2102.3070086436|2102.3070086436|2094.5148254859|2094.5148254859|2084.979864055|2084.979864055|2084.979864055|2084.979864055|2084.979864055|2084.979864055|2084.979864055|2084.979864055|2016.6418074753|2016.6418074753|-2183.495187509|-2183.495187509|-2183.495187509||-2183.495187509|-2202.21687501|-2238.0187500111|-2242.2430555679|-2261.9367284088|-2278.6153063944|-2278.6153063944|-2278.6153063944|-2278.6153063944|-2278.6153063944|||-2278.6153063944|-2278.6153063944|||-2278.6153063944|-2278.6153063944|-2278.6153063944|-2278.6153063944|-2278.6153063944|-2278.6153063944|-2278.6153063944|-2278.6153063944|-2278.6153063944|-2278.6153063944|-2278.6153063944|-2278.6153063944|-2278.6153063944|-2278.6153063944|-2278.6153063944|-2278.6153063944|-2278.6153063944|-2278.6153063944|-2278.6153063944|-2278.6153063944|-2278.6153063944|-2278.6153063944|-2280.128118216|-2283.4756869066|-2285.4424491627|-2285.4424491627|-2285.4424491627|-2285.4424491627|-2285.4424491627|-2285.4424491627|-2285.4424491627|-2285.4424491627|-2300.8548755094|-2300.8548755094|-2350.233465993|2035.4587819627|2035.4587819627|2035.4587819627|2035.4587819627|2035.4587819627|2035.4587819627|2019.7405933412|2019.7405933412|2019.7405933412|2019.7405933412|2019.7405933412|2019.7405933412|2019.7405933412|2019.7405933412|2019.7405933412|2019.7405933412|2019.7405933412|2019.7405933412|2019.7405933412|2019.7405933412|2019.7405933412|2019.7405933412|2019.7405933412|1984.7117703791|-2186.5327470424|-2186.5327470424|-2186.5327470424|-2186.5327470424|-2186.5327470424|-2186.5327470424|-2196.3934568547|-2196.3934568547|-2196.3934568547|-2196.3934568547|-2240.3065251779|-2240.3065251779|-2240.3065251779|-2252.0072501977|-2271.4239157022|-2271.4239157022|2099.0929812554|2099.0929812554|2099.0929812554||2099.0929812554|2099.0929812554|2099.0929812554|2099.0929812554|2099.0929812554|2099.0929812554|2099.0929812554|2099.0929812554|2099.0929812554|2099.0929812554|2099.0929812554|2099.0929812554|2099.0929812554||2099.0929812554|2099.0929812554|2099.0929812554|2099.0929812554|2099.0929812554|2099.0929812554|2099.0929812554|2099.0929812554|2099.0929812554|2099.0929812554|2029.5477569505|1982.5898233956|1982.5898233956|1982.0336048033|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666||-2188.0087962666|-2188.0087962666|-2188.0087962666|-2188.0087962666|-2190.5653291851|-2225.0725879835|-2279.5250977594|-2295.0278863994|-2320.5865404437|-2330.6517116042|-2359.5945089742|-2359.5945089742|-2359.5945089742|||-2359.5945089742|-2359.5945089742|2162.1238867705|2162.1238867705|||2162.1238867705|2162.1238867705|2162.1238867705|2162.1238867705|2162.1238867705|2162.1238867705|2162.1238867705|2162.1238867705|2162.1238867705|2162.1238867705|2162.1238867705|||2162.1238867705|2162.1238867705|2162.1238867705|2162.1238867705|2162.1238867705|2162.1238867705||2162.1238867705|2162.1238867705|2162.1238867705|2162.1238867705|2045.1376519672|1972.9307244081|1956.5896937867|1905.3576466503||1905.3576466503|1884.8418296114|-2169.8212423387|-2169.8212423387|-2169.8212423387|-2169.8212423387|-2169.8212423387|-2195.9124914875||||||||-2261.5001394413|-2261.5001394413|-2261.5001394413|-2261.5001394413|-2319.4445993792|-2335.6210156083|-2335.6210156083|-2335.6210156083|-2335.6210156083|-2335.6210156083|-2335.6210156083|-2335.6210156083|-2335.6210156083|-2335.6210156083|-2335.6210156083|-2335.6210156083
06763|1089909|/equities/md-pictures|JKSE|-10118.35949607|-10118.35949607|-10118.35949607|||-10118.35949607|-10555.1216623|-10765.459399939|-10765.459399939|-10765.459399939|-10765.459399939|-12217.177111043|-13674.641234492|9438.5751241535|9438.5751241535||||||||||||||||||||||||9438.5751241535|8580.4528452038|||8580.4528452038|8580.4528452038|-10334.975520983|-10334.975520983|-10334.975520983|8778.4629341804|8778.4629341804|||||||8778.4629341804|7946.9032602004|7849.3369557782|7435.3743953092|6772.6382170102|6404.3202411224|6360.2719026203|6360.2719026203|5979.4687806892|5620.2430896547|5296.1034329496|5067.8927032774|4931.1628302844|4931.1628302844|4931.1628302844|4704.8306546722|4704.8306546722|4653.9785051913|4621.0872279903|4526.3199286561|4526.3199286561|4526.3199286561|4408.4110318401|4392.6789242668|4375.1988047409|4329.0470762341|4329.0470762341|4329.0470762341|4329.0470762341|4329.0470762341|4329.0470762341|4164.2189735934|-5582.5494200977|-5582.5494200977|-5582.5494200977|-5582.5494200977|-5582.5494200977|-5582.5494200977|-5582.5494200977|-5582.5494200977|-5705.0610124663|-5705.0610124663|-5868.4011249626|-6107.1123610695|4985.9226871474|4985.9226871474|4985.9226871474|4574.6363190527|4124.040354503|3949.4892827811|3657.4269996998|3657.4269996998|3657.4269996998||||||3561.0299996664|3440.0333329627|3197.814814403|3134.7942382255|3114.2158202506|-4004.7665538655|-4004.7665538655||-4004.7665538655|-4004.7665538655|-4004.7665538655|-4004.7665538655|-4004.7665538655|-4004.7665538655|-4004.7665538655|3076.3375878203|3076.3375878203|3025.9306531337|2991.589614593|2944.0323931317|2944.0323931317||2944.0323931317|2827.8137701463|2825.9429261065||2825.9429261065|2752.5221309957|2752.5221309957|2418.9134788841|2080.4594209823|1692.7326899804|1396.9824279566|-1974.4768277928|-1974.4768277928|-1974.4768277928|-1974.4768277928|-1974.4768277928|-1974.4768277928|-1974.4768277928|-1982.7520308809|-1996.668923201|-2009.9099146677|-2041.5665718531|-2120.3517465034|1748.0286588664|1748.0286588664|1748.0286588664|1748.0286588664|1748.0286588664|1748.0286588664|1672.8096209627|-2194.4266118094|-2194.4266118094|-2194.4266118094|-2243.8987364288|-2285.4913667568||-2404.4838157107|-2508.3153507897|-2571.5621614688|-2571.5621614688|-2724.5135127431|-2745.1001271546|-2745.1001271546|-2745.1001271546|-2745.1001271546|-2745.1001271546|-2745.1001271546|-2745.1001271546|-2745.1001271546|||-2745.1001271546|-2745.1001271546|-2745.1001271546|-2812.3334746162|||2410.5956862438|2410.5956862438|2410.5956862438|2410.5956862438|2410.5956862438|2410.5956862438|2410.5956862438|2373.2022322199|2373.2022322199|2373.2022322199|2373.2022322199|||2373.2022322199|2373.2022322199|2373.2022322199|2366.8913691332|2158.2126323702|-2640.7680342499||-2640.7680342499|-2640.7680342499|-2640.7680342499|-2640.7680342499|-2640.7680342499|-2640.7680342499|-2640.7680342499|-2640.7680342499||-2640.7680342499|-2640.7680342499|-2640.7680342499|-2640.7680342499|-2640.7680342499|-2749.7422602777|-2927.4914003086|-3224.9904447873||||||||-3323.0746231942|-3323.0746231942|-3348.9810162891|-3348.9810162891|-3433.8677958768|-3454.2975509742|-3473.8858654003|-3473.8858654003|-3613.2065171114|-3624.2270467921|-3624.2270467921|-3624.2270467921|-3655.8078297689|-3889.7864775211|-4144.7627528012|-4177.5466083965
06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP|1468.8040500341|1457.0045000379|1366.1227440435|||1366.1227440435|1366.1227440435|1366.1227440435|1366.1227440435|1366.1227440435|1366.1227440435|1366.1227440435|1366.1227440435|1366.1227440435|1366.1227440435|1366.1227440435|1366.1227440435|1366.1227440435|1366.1227440435|1366.1227440435|1366.1227440435|1366.1227440435|1366.1227440435|1366.1227440435|1366.1227440435||1366.1227440435|1366.1227440435|1366.1227440435|1366.1227440435|1366.1227440435|1366.1227440435|1366.1227440435|1366.1227440435|1366.1227440435|1242.080826715|||-1372.343285912|-1372.343285912|||-1372.343285912|-1372.343285912|-1372.343285912|-1372.343285912|-1372.343285912|-1372.343285912|-1372.343285912|-1372.343285912|-1372.343285912|-1372.343285912|-1384.2506360249|-1384.2506360249|-1384.2506360249|-1384.2506360249|-1384.2506360249|-1384.2506360249|-1384.2506360249|-1384.2506360249|-1384.2506360249|-1384.2506360249|-1384.2506360249|-1384.2506360249|-1384.2506360249|-1384.2506360249|-1390.3094271912|-1390.3094271912|-1396.7326968791|-1419.546539357|-1419.546539357|-1422.4957276012|-1422.4957276012|-1426.3841417791|-1464.0379353101|-1468.9310392335|-1481.3122658149|-1499.6132690366|-1499.6132690366|-1499.6132690366|-1499.6132690366|-1511.4669988107|-1511.4669988107|-1532.7411097896|-1560.545677544|-1604.4035928535|-1604.4035928535|-1604.4035928535|-1604.4035928535|-1604.4035928535|-1620.4484365039|-1652.7204850043|-1673.2852466001|1413.4389502539|1413.4389502539|1413.4389502539|1413.4389502539|1413.4389502539|1413.4389502539|1366.0432780599|1326.7147533999|1269.960837111|1251.9009301234|1247.6677001371|1243.7974445967|1235.7684501194|1235.7684501194|1201.6871667994|1184.6524075549|1181.2804528387|1173.3709294305|1173.3709294305|1170.4121438117|1149.3468264575|-1254.7410288296|-1254.7410288296|-1254.7410288296|-1254.7410288296|-1254.7410288296|-1254.7410288296||-1254.7410288296|-1254.7410288296|-1254.7410288296|-1254.7410288296|-1292.2122542551|-1304.7181615357|-1304.7181615357|-1304.7181615357|-1304.7181615357|-1304.7181615357|-1304.7181615357|-1304.7181615357|-1304.7181615357||-1304.7181615357|-1304.7181615357|-1304.7181615357|-1304.7181615357|-1304.7181615357|-1304.7181615357|-1304.7181615357|-1304.7181615357|-1322.4646239286|-1336.9051376984|-1370.8345887384|-1370.8345887384|-1370.8345887384|-1370.8345887384|-1370.8345887384|-1370.8345887384|-1370.8345887384|-1370.8345887384|-1370.8345887384|-1370.8345887384|-1370.8345887384|-1370.8345887384|-1370.8345887384|-1370.8345887384|-1381.2050985983|-1388.8389984425|-1403.4322204917|-1405.7580227685|-1406.6457071216|-1406.6457071216|-1421.2730079129|-1430.6765529789|-1430.6765529789|-1444.640614421|-1462.6562382456||-1478.7847091618|-1511.1496768464|1296.0907046515|1296.0907046515|1296.0907046515|1296.0907046515|1296.0907046515|1296.0907046515|1296.0907046515|1204.5452273905|1163.939141545|1140.2101572722|1132.7335080803|||1109.1307779645|1109.1307779645|1109.1307779645|1109.1307779645|||1109.1307779645|1109.0341977383|1096.7046641537|1086.6162935041|1056.5181038934|1051.6777831186|1051.6777831186|1051.6777831186|1025.3296064727|1025.3296064727|1025.3296064727|||995.36622941409|976.28695095981|976.28695095981|976.28695095981|976.28695095981|976.28695095981||976.28695095981|976.28695095981|976.28695095981|976.28695095981|976.28695095981|976.28695095981|936.28018637014|-1064.7403262257||-1064.7403262257|-1064.7403262257|-1064.7403262257|-1064.7403262257|-1064.7403262257|-1064.7403262257|-1064.7403262257|-1064.7403262257||||||||-1066.1960430173|-1066.1960430173|-1066.1960430173|-1066.1960430173|-1066.1960430173|-1066.1960430173|-1066.1960430173|-1066.1960430173|-1071.7235098979|-1071.7235098979|-1086.0816776643|-1087.2921946473|-1087.2921946473|-1089.5891291942|-1089.5891291942|-1095.9323657713
06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP|-262.24182592089|-266.04647324544|-267.85984351289|||-267.85984351289|-269.62204834765|-271.02475767853|-271.02475767853|-271.02475767853|-272.80528630948|-274.09367607972|-274.09367607972|-274.09367607972|-274.09367607972|-274.09367607972|-274.09367607972|-286.77075119969|259.30342300846|259.30342300846|259.30342300846|259.30342300846|259.30342300846|259.30342300846|259.30342300846||259.30342300846|259.30342300846|257.55935889829|257.28817655365|256.1357667332|256.1357667332|256.1357667332|256.1357667332|254.26196303689|-274.82581635563|||-274.82581635563|-274.82581635563|||-274.82581635563|-274.82581635563|-274.82581635563|-274.82581635563|-274.82581635563|-274.82581635563|-274.82581635563|-274.82581635563|-274.82581635563|-274.82581635563|-274.82581635563|-274.82581635563|-274.82581635563|-274.82581635563|-274.82581635563|-274.82581635563|-274.82581635563|-276.02868483958|-277.58742759954|-281.4304751106|-282.95890728403|-282.95890728403|-282.95890728403|-282.95890728403|-282.95890728403|-282.95890728403|-282.95890728403|-282.95890728403|-282.95890728403|-282.95890728403|-282.95890728403|-282.95890728403|-285.80354714834|-285.80354714834|-285.80354714834|-285.80354714834|-286.89283016482|-289.10314462758|-290.40660236004|-290.40660236004|-290.40660236004|-290.40660236004|-290.40660236004|-295.34066928893|-296.26741032104|-298.45872472022|-298.45872472022|-298.45872472022|-299.48521909495|-299.48521909495|-299.48521909495|-299.84594949993|-299.84594949993|-306.74478669401|-306.74478669401|-306.74478669401|268.46735888522|268.46735888522|268.46735888522|268.46735888522|268.46735888522|268.46735888522|268.46735888522|261.73748010522|261.73748010522|256.37497789468|243.86854324937|243.86854324937|243.86854324937|243.86854324937|243.86854324937|243.86854324937|243.86854324937|243.86854324937|243.86854324937|243.86854324937|243.86854324937|243.86854324937||243.86854324937|243.86854324937|243.86854324937|243.86854324937|243.86854324937|243.86854324937|243.86854324937|243.86854324937|242.1715804541|242.1715804541|242.1715804541|242.1715804541|242.1715804541||242.1715804541|242.1715804541|242.1715804541|241.63508939344|239.30276147254|239.30276147254|239.30276147254|239.30276147254|239.30276147254|239.30276147254|239.30276147254|239.30276147254|239.30276147254|239.30276147254|239.30276147254|239.30276147254|239.30276147254|239.30276147254|-262.13606174159|-262.13606174159|-262.13606174159|-262.13606174159|-262.13606174159|-262.13606174159|-262.13606174159|-262.13606174159|-262.13606174159|-262.13606174159|-262.13606174159|-262.651376251|-262.651376251|-262.651376251|-262.651376251|-262.651376251|-262.651376251||-262.651376251|-266.62465878052|-266.62465878052|-266.62465878052|-273.47184308947|248.78239689836|248.78239689836|248.78239689836|248.78239689836|248.78239689836|248.78239689836|248.78239689836|248.78239689836|||248.78239689836|248.78239689836|248.78239689836|248.78239689836|||248.78239689836|248.78239689836|248.78239689836|248.78239689836|248.64710766485|246.72482427759|246.72482427759|242.10547652294|242.10547652294|242.10547652294|242.10547652294|||242.10547652294|242.10547652294|242.10547652294|242.10547652294|242.10547652294|242.10547652294||242.10547652294|242.10547652294|240.45052946993|236.05614385548|234.84015983942|230.37795537713|-259.68908629251|-259.68908629251||-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251||||||||-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251|-259.68908629251
06766|1076873|/equities/medikaloka-hermina|JKSE|-1406.620366194|-1406.620366194|-1406.620366194|||-1406.620366194|-1406.620366194|-1406.620366194|-1406.620366194|-1406.620366194|-1416.5226291044|-1428.5831053766|-1428.5831053766|-1428.5831053766|-1428.5831053766|-1428.5831053766|-1428.5831053766|1356.5106591283|1356.5106591283|1356.5106591283|1356.5106591283|1356.5106591283|1356.5106591283|1356.5106591283|1356.5106591283||1356.5106591283|1356.5106591283|1356.5106591283|1356.5106591283|1356.5106591283|1356.5106591283|1356.5106591283|1356.5106591283|1356.5106591283|-1453.4937403131|||-1461.659711459|-1462.6774571766|||-1466.3082857518|-1473.6396238022|-1473.6396238022|-1473.6396238022|-1485.9884708913|-1487.7379255114|-1487.7379255114|-1487.7379255114|-1487.7379255114|-1487.7379255114|-1487.7379255114|-1487.7379255114|-1487.7379255114|-1487.7379255114|-1487.7379255114|-1487.7379255114|-1487.7643616794|-1491.4048463104|-1500.172051456|-1512.9689460622|-1523.1715383484|-1523.1715383484|-1526.5794870538|-1533.421652282|-1533.58541598|-1533.58541598|-1533.58541598|-1533.58541598|-1533.58541598|-1542.0393510889|-1552.8215012099|-1571.1905568998|-1590.8375266116|-1590.8375266116|-1590.8375266116|-1596.7639184573|-1609.1821316192|-1609.8313910653|-1609.8313910653|-1609.8313910653|-1609.8313910653|-1609.8313910653|-1609.8313910653|-1609.8313910653|-1613.9793234059|-1633.8659148955|-1640.6843498839|-1649.4285930252|-1649.4285930252|-1649.4285930252|-1649.4285930252|-1664.6428811391|-1685.9920901546|-1689.9912112829|-1702.4902347588|-1713.0447052875|-1714.4941169861|-1746.3823522068|-1748.4803913409|-1756.3353994669|-1756.3353994669|-1756.3353994669|-1756.3353994669|-1756.3353994669|-1756.3353994669|-1756.3353994669|-1756.3353994669|-1756.3353994669|-1756.3353994669|-1756.3353994669|-1756.3353994669|-1756.3353994669|-1756.3353994669|-1756.3353994669|-1756.3353994669|-1756.3353994669|-1756.3353994669|-1756.3353994669||-1756.3353994669|-1756.3353994669|-1756.3353994669|-1789.8171105187|1611.5747473687|1611.5747473687|1611.5747473687|1611.5747473687|1611.5747473687|1611.5747473687|1611.5747473687|1611.5747473687|1590.6386081874||1547.0984535416|-1697.6770046778|-1697.6770046778|-1697.6770046778|-1697.6770046778|-1697.6770046778|-1697.6770046778|-1697.6770046778|-1697.6770046778|-1697.6770046778|-1697.6770046778|-1697.6770046778|-1697.6770046778|-1697.6770046778|-1697.6770046778|-1710.7522274197|1557.6992765161|1557.6992765161|1557.6992765161|1543.4558969335|1543.4558969335|1474.673218815|1458.8035764611|1450.6150849568|1426.2389832853|1393.5171238482|1393.5171238482|1393.5171238482|1358.0745820535|1353.1384245039|1350.9871383377|1345.9259021101|1345.9259021101|1345.9259021101|1345.9259021101||1345.9259021101|1345.9259021101|1345.9259021101|1345.9259021101|1345.9259021101|1345.9259021101|1345.9259021101|1345.9259021101|1345.9259021101|1345.9259021101|1345.9259021101|1345.9259021101|1345.9259021101|||1345.9259021101|1345.9259021101|1345.9259021101|1345.9259021101|||1345.9259021101|1315.1954467891|1314.9393853212|1314.9326503569|1297.1473892854|1266.8304325393|1246.7560361548|1198.8955957276|1176.8284396973|1156.8869625892|1156.8869625892|||1132.0966250992|1092.2220318536|1092.2220318536|1092.2220318536|1092.2220318536|1026.0800353929||-1194.3959010754|-1194.3959010754|-1194.3959010754|-1194.3959010754|-1194.3959010754|-1194.3959010754|-1194.3959010754|-1196.2732234171||-1202.248026019|-1207.7029830575|-1207.7029830575|-1207.7029830575|-1207.7029830575|-1207.7029830575|-1207.7029830575|-1208.0033145083||||||||-1288.4466003784|-1288.4466003784|-1288.4466003784|-1288.4466003784|-1333.5517781983|-1401.7923187633|-1401.7923187633|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154|-1445.7791723154
06767|954961|/equities/mega-manunggal-property|JKSE|-542.44606001823|-546.60673335359|-548.22970372621|||-553.03300414023|-554.67078757233|-554.67078757233|-554.67078757233|-559.52309730259|-567.24922574784|-567.24922574784|-567.24922574784|-567.24922574784|-567.24922574784|-567.24922574784|-567.24922574784|-587.38802860871|-590.42378000317|-590.42378000317|-590.42378000317|-590.42378000317|-590.42378000317|-590.42378000317|-590.42378000317||-590.42378000317|-590.42378000317|-590.42378000317|-590.42378000317|-590.42378000317|-590.42378000317|-590.42378000317|-590.42378000317|-590.42378000317|-590.42378000317|||-590.42378000317|-592.5819777813|||-593.24935528555|560.55627190494|560.55627190494|560.3403021166|560.10033568511|559.83370631679|559.5374514631|556.70827940344|555.50919933716|555.28799926351|555.0422214039|554.76913489322|554.46570543691|554.12856159657|549.64978491335|549.64978491335|549.64978491335|549.64978491335|549.64978491335|549.64978491335|549.64978491335|549.64978491335|549.64978491335|549.64978491335|549.64978491335|549.64978491335|549.33309434816|548.9812159424|548.590239936|543.15582215111|542.67313572346|542.13681747051|541.54090830057|540.87878700063|540.14309666737|537.23948464743|537.23948464743|537.23948464743|537.23948464743|537.23948464743|537.23948464743|537.23948464743|537.23948464743|537.23948464743|537.23948464743|537.23948464743|536.09942738603|532.33269709559|531.21320629085|531.21320629085|530.50714093129|530.50714093129|530.50714093129|530.50714093129|530.50714093129|530.50714093129|530.50714093129|530.50714093129|530.50714093129|530.50714093129|530.50714093129|522.5079343681|521.05917823223|521.05917823223|516.17686470247|511.30762744719|511.21338953373|511.21338953373|511.21338953373|511.21338953373|511.21338953373|511.21338953373|506.90376614859|506.89146571525|506.89146571525|506.89146571525|506.89146571525|506.89146571525||506.89146571525|506.89146571525|506.89146571525|506.89146571525|506.89146571525|506.89146571525|506.38475995502|506.38475995502|506.38475995502|506.38475995502|506.38475995502|506.38475995502|504.13567182311||504.13567182311|504.13567182311|504.13567182311|504.13567182311|504.13567182311|504.13567182311|504.13567182311|504.13567182311|504.13567182311|504.13567182311|504.13567182311|504.13567182311|504.13567182311|504.13567182311|504.13567182311|504.13567182311|504.13567182311|504.13567182311|504.13567182311|504.13567182311|489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584||489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584|489.65293976584|487.66993307315|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|||487.40702623446|487.40702623446|487.40702623446|487.40702623446|||487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|||487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446||487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446||487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446||||||||487.40702623446|487.40702623446|487.40702623446|487.40702623446|487.40702623446|476.56336248273|470.34818053637|445.67676609428|-538.06204925338|-538.06204925338|-538.06204925338|-538.06204925338|-540.69388796714|-540.69388796714|-544.34026160409|-544.34026160409
06768|1115772|/equities/mega-perintis|JKSE|455.77165984953|455.77165984953|455.77165984953|||455.77165984953|455.77165984953|455.77165984953|455.77165984953|455.77165984953|-520.5731038585|-520.5731038585|-520.5731038585|-524.41455984278|-536.23839982531|-543.57827138928|-543.57827138928|-555.53141265475|-563.8126807275|-575.12520080834|-582.97274257545|-582.97274257545|-582.97274257545|-582.97274257545|-582.97274257545||-582.97274257545|-582.97274257545|-584.96971397272|-586.07745996969|-586.47495552188|-588.30550613542|-588.43004956848|-588.43004956848|-588.43004956848|-592.42227729831|||-594.4328478015|-594.4328478015|||-594.4328478015|-594.4328478015|-594.4328478015|-597.29852122517|-597.29852122517|-597.29852122517|-597.29852122517|-597.29852122517|-597.29852122517|-597.29852122517|-597.29852122517|-597.29852122517|-597.29852122517|-597.29852122517|-597.29852122517|-597.29852122517|-597.29852122517|-597.29852122517|-597.29852122517|-608.10946802797|-609.01052003108|-613.19344311533|-613.19344311533|-613.19344311533|-621.04827012815|-621.16474458683|-621.57193842981|-626.3851091726|-626.3851091726|-627.76421011331|-627.76421011331|-627.76421011331|-629.73801123701|-631.04259219182|-631.04259219182|-631.04259219182|-631.04259219182|-631.04259219182|-631.04259219182|-634.7695468798|-635.29949653311|-640.08818359855|-640.08818359855|-640.08818359855|-640.08818359855|-640.08818359855|-648.84343654142|-648.84343654142|-661.21492949047|-667.18325498941|-673.81472776601|-702.84969751779|-722.33299724199|-723.14777471332|-734.0530830148|-751.72564779422|-761.91738643803|-770.00569851169|-770.00569851169|-770.00569851169|-770.00569851169|-770.00569851169|-770.00569851169|-770.00569851169|-770.00569851169|-770.00569851169|-770.00569851169|-770.00569851169|-770.00569851169|-770.00569851169|-770.00569851169|-770.00569851169|-770.00569851169|-770.00569851169|-770.00569851169|-770.00569851169|-770.00569851169|-770.00569851169||-770.00569851169|-770.00569851169|-770.00569851169|-770.00569851169|-770.56188723521|-773.67987470579|-780.19986078421|-781.6109564269|-781.78995158544|-783.67277309388|-783.67277309388|-783.67277309388|-788.80308121543||-791.44786801714|-792.8060098977|-792.8060098977|-796.72889988634|-800.25433320704|-803.06037023005|-807.84485581116|-810.10539534574|-810.67266149526|-828.7554659336|-828.7554659336|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479||803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|803.41207316479|801.84674796088|794.90412522887|794.90412522887|794.90412522887|||794.90412522887|794.90412522887|794.90412522887|794.90412522887|||794.90412522887|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|||-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802||-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802||-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802||||||||-821.43632156802|-821.43632156802|-821.43632156802|-821.43632156802|-821.71021424786|-821.71021424786|-821.71021424786|-821.71021424786|-831.06690471984|-831.51143837805|-831.51143837805|-831.51143837805|-831.51143837805|-841.12382042006|-843.17889309072|-843.17889309072
06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE|38.240342485135|38.240342485135|38.240342485135|||36.489269427928|36.25835731843|36.25835731843|32.731508131589|32.236429792085|32.236429792085|31.984921991205|-41.621615960972|-41.621615960972|-41.621615960972|-41.621615960972|-41.621615960972|-45.579573289969|-47.532859211077|-48.719579272935|-48.719579272935|-54.355088081038|-55.419232955377|49.729342030399|49.729342030399||49.729342030399|49.729342030399|49.729342030399|49.729342030399|49.729342030399|42.14371336711|39.826348185678|36.686849611948|36.686849611948|36.263166235497|||36.158861683512|36.158861683512|||36.158861683512|36.158861683512|36.158861683512|34.787624092792|32.597360103102|31.385955670113|-37.400235223117|-37.400235223117|-37.400235223117|-37.400235223117|-38.333594692352|35.796005897387|32.328895441541|30.698772712823|29.570755544617|29.570755544617|29.570755544617|29.570755544617|28.300839494019|-29.369218801071|-29.369218801071|-29.369218801071|-31.354209603664|28.081211356702|26.645790396336|24.384211551484|-25.562701788291|-25.562701788291|-25.847446431435|23.55870810934|23.55870810934|21.287453454822|19.986059394247|-23.646840254017|-23.646840254017|-23.767704017304|-23.767704017304|-24.297448908116|-25.330498786796|-25.700554207551|-27.111726897278|-27.901918774754|-29.002131971949|-29.446813302165|-30.440903669073|-30.656559632303|-30.662419299139|-30.662419299139|-31.624910332377|-33.870259669601|-33.870259669601|28.86387695111|28.86387695111|-32.661032445749|-32.661032445749|-32.661032445749|-32.661032445749|-32.661032445749|-35.845591606388|-38.717324007097|-39.907165990532|-39.907165990532|-39.907165990532|-42.29926278877|-42.29926278877|-42.29926278877|-42.29926278877|-42.29926278877|38.230663490107|38.230663490107|38.230663490107|38.230663490107|38.230663490107|35.70073721123|32.334152456922|-34.525737707504|-34.525737707504|-38.528597452782||-42.47621939198|-43.862465991089|39.263926676568|36.182140751742|33.091267501936|29.990297224373|27.878108027081|25.753453363424|23.614948181582|21.461053535091|19.790059483434|18.433399426038|17.259332695598||16.065925217331|14.351028019257|13.445586688063|13.050651875626|12.334057639584|11.426730710649|11.400865172358|11.400865172358|11.400865172358|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|11.045485634716|10.828317371907|9.9855770023541||-12.239204323614|-12.239204323614|-12.239204323614|-12.239204323614|-12.239204323614|-12.239204323614|-12.239204323614|-12.239204323614|-12.239204323614|-12.239204323614|-12.239204323614|-12.239204323614|-12.239204323614|||-12.239204323614|-12.239204323614|-12.239204323614|-12.578348306073|||-12.578348306073|-12.578348306073|11.539076165342|11.539076165342|11.539076165342|11.265640183713|11.18404464857|10.093382942856|8.9926477142844|8.9515057809114|8.9515057809114|||8.9515057809114|8.8736467312143|8.8736467312143|8.8736467312143|8.8736467312143|8.8736467312143||8.8736467312143|8.8736467312143|8.8736467312143|8.7882671210072|8.7882671210072|8.7882671210072|-9.995966517275|-9.995966517275||-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926||||||||-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926|-10.29977716926
06770|101498|/equities/megapolitan-de|JKSE|-101.69945755128|-103.22161950143|-103.80179944603|||-104.00646826539|-104.00646826539|-104.00646826539|-104.00646826539|-104.00646826539|-104.87111774169|-104.87111774169|-104.87111774169|-104.87111774169|-104.87111774169|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371||91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|||91.197905290371|91.197905290371|||91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|91.197905290371|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128||87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128|87.921645075128||-97.409640991871|-97.409640991871|-97.409640991871|-97.409640991871|-97.409640991871|-97.409640991871|-97.409640991871|-97.409640991871|-97.899601102079|-98.490536491192|-98.490536491192|-98.490536491192|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.508250622223|-98.564722913581|-98.849692126201|-99.666324584668|-100.35147176074|-100.94607973416|-101.88453303795|-102.20503670884||-102.24348318849|-102.24348318849|-102.24348318849|-102.24348318849|-102.24348318849|-102.24348318849|-102.24348318849|-102.24348318849|-102.24348318849|-102.24348318849|-102.24348318849|-102.24348318849|-102.24348318849|||-102.24348318849|-102.32609243166|-103.14010270184|-104.48900300205|||-105.09889222449|-105.27654691611|-105.69616324012|-106.99573693346|-108.40602200454|-108.40602200454|-108.40602200454|-108.40602200454|-108.40602200454|-109.39558000505|-110.4950888945|||-110.77144899717|-110.77144899717|-110.77144899717|-110.77144899717|-110.77144899717|-110.77144899717||-110.77144899717|-110.77144899717|-110.77144899717|-110.77144899717|-110.77144899717|-110.77144899717|-110.77144899717|-110.77144899717||-110.77144899717|-110.77144899717|-110.77144899717|-110.77144899717|-110.77144899717|-110.77144899717|-113.63494333019|-118.53882592243||||||||104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232|104.79600212232
06771|1024518|/equities/megapower-makmur|JKSE|-128.1106124528|-129.17845828089|-129.58717586765|||-130.33977312185|-130.33977312185|-130.33977312185|-130.33977312185|-130.33977312185|-130.33977312185|-131.75551868567|-131.75551868567|-131.75551868567|-133.22019024097|-133.22019024097|-133.22019024097|-140.46687804552|-140.48963838637|-140.48963838637|-140.48963838637|-140.48963838637|-140.48963838637|-140.48963838637|-140.48963838637||-140.48963838637|-140.48963838637|-140.48963838637|-142.37737598486|-142.59942738696|-142.59942738696|-142.59942738696|-142.59942738696|-142.59942738696|-142.59942738696|||-142.59942738696|-142.59942738696|||-144.72158598551|-144.92768373075|-144.92768373075|-144.92768373075|-144.92768373075|-144.92768373075|-144.92768373075|-144.92768373075|-144.92768373075|-144.92768373075|-144.92768373075|-144.92768373075|-144.92768373075|-144.92768373075|-144.92768373075|-144.92768373075|-144.92768373075|-144.92768373075|-144.92768373075|-144.92768373075|-144.92768373075|-151.19742636749|122.78063736945|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764||106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|106.28391123764|103.19459606591|103.19459606591||103.19459606591|103.19459606591|103.19459606591|103.19459606591|103.19459606591|103.19459606591|103.19459606591|103.19459606591|103.19459606591|103.19459606591|103.19459606591|103.19459606591|-131.81543047414|-131.81543047414|-131.81543047414|-131.81543047414|-131.81543047414|-133.73515840075|-133.73515840075|-133.73515840075|-134.04891412997|-134.04891412997|-134.04891412997|-134.83212681107|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666||114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|||114.0573831666|114.0573831666|114.0573831666|114.0573831666|||114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|114.0573831666|||99.388042752534|99.388042752534|99.388042752534|88.986714169483|-102.91220991129|-102.91220991129||-102.91220991129|-102.91220991129|-102.91220991129|-103.5135665681|-103.68174063122|-104.78609954472|-104.78609954472|-105.96663308434||-105.96663308434|-105.96663308434|-105.96663308434|-105.96663308434|-105.96663308434|-105.96663308434|-105.96663308434|-105.96663308434||||||||86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727|86.162117598727
06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE|-53.778014532964|44.702997897169|44.702997897169|||44.702997897169|43.91728135453|-53.551755846785|-53.551755846785|-53.551755846785|-53.551755846785|-53.551755846785|-53.551755846785|-53.551755846785|-53.551755846785|-53.551755846785|-53.551755846785|-56.656082680667|-56.656082680667|-56.656082680667|-56.656082680667|-61.562314089629|-63.569237877366|-67.410264308185|-72.344738120205||66.172513199772|59.525014666414|51.305571851571|-59.029926736604|-59.029926736604|-59.029926736604|-59.029926736604|-59.029926736604|-59.029926736604|-59.029926736604|||50.956880572093|50.956880572093|||50.956880572093|50.956880572093|50.285422857882|43.261580953202|40.179534392446|39.213204794859|39.213204794859|39.213204794859|39.213204794859|39.213204794859|39.213204794859|39.213204794859|38.348005327621|37.497783697357|36.497537441508|36.275041601675|36.194490668528|-41.691986828977|-41.691986828977|-42.304922011083|-42.304922011083|-42.556493592107|-42.556493592107|-42.556493592107|-42.556493592107|-42.556493592107|-42.556493592107|-42.784992880119|-43.53888097791|-43.654312197678|-44.966820572947|-44.966820572947|-44.966820572947|-45.85202285883|-45.959287480037|-45.959287480037|-47.899208311152|-48.604689852753|-48.604689852753|-48.604689852753|-48.604689852753|-48.604689852753|-49.894099836392|-50.604555373769|-50.893950415299|-51.134506685554|-51.134506685554|-52.145328688347|-52.145328688347|-52.145328688347|-52.145328688347|-52.145328688347|43.655927725176|43.655927725176|43.655927725176|43.655927725176|43.655927725176|43.655927725176|43.655927725176|43.655927725176|43.655927725176|43.655927725176|43.655927725176|43.655927725176|43.655927725176|43.655927725176|43.655927725176|43.655927725176|43.655927725176|41.228808583528|39.726924177196|39.726924177196|38.863249085773|38.327743206105|38.327743206105|38.327743206105|38.327743206105|38.327743206105||34.91971467345|-36.704055958704|-36.704055958704|-37.115617731893|-39.572908590992|-40.636565101103|-41.540627890114|-41.656253211238|-41.784725790264|-42.250306036068|-42.250306036068|-42.250306036068|-42.250306036068||-42.500340040075|36.332955511027|36.09217279003|33.163176283988|33.163176283988|30.459084759987|28.065649733319|25.85072192591|22.611913251011|21.513236945567|21.125818828408|21.019529417788|21.019529417788|20.35737917392|-22.578089088858|-22.578089088858|-22.578089088858|-22.578089088858|-22.578089088858|-22.578089088858|-22.578089088858|-22.939079682933|-22.939079682933|-22.939079682933|-23.876755203259|-24.730561979332|-24.730561979332|-25.145068865924|-25.21674318436|-26.02084401829|-26.02084401829|-26.02084401829|-26.02084401829|-26.02084401829|-26.356493353656||-26.507214837395|-26.674683152662|-26.860759058513|-27.067510065014|-27.762016550088|25.286671399056|25.286671399056|25.286671399056|25.286671399056|25.286671399056|24.596301554507|-26.781887161659|-26.979874624066|||-27.199860693407|-27.944289659341|-28.882544065934|-29.313937851038|||-29.643691446412|-29.643691446412|-29.643691446412|-29.643691446412|-29.643691446412|-29.643691446412|-29.643691446412|-29.643691446412|-32.104101607125|29.106553769861|25.734448791804|||25.734448791804|25.734448791804|25.734448791804|25.734448791804|25.734448791804|25.734448791804||25.734448791804|25.734448791804|25.734448791804|25.734448791804|25.734448791804|25.734448791804|25.734448791804|25.734448791804||25.192990214574|-27.730876278304|-27.730876278304|-27.730876278304|-27.730876278304|-27.730876278304|-27.730876278304|-28.812084753671||||||||-29.680094170746|-29.866771300829|-31.240857000921|-31.600952223245|-31.778835803606|-31.976484226229|-32.236400279295|-32.236400279295|-33.096000310328|-33.440000344808|-33.475309114963|-33.475309114963|-33.475309114963|-33.798092064422|-33.798092064422|-33.798092064422
06773|945178|/equities/merck-tbk-pt|JKSE|-3315.7720757962|-3315.7720757962|-3315.7720757962|||-3315.7720757962|-3315.7720757962|-3315.7720757962|-3315.7720757962|-3315.7720757962|-3315.7720757962|-3315.7720757962|-3315.7720757962|-3315.7720757962|-3315.7720757962|-3315.7720757962|-3315.7720757962|-3390.8578619958|3179.8190285171|3179.8190285171|3179.8190285171|3179.8190285171|3179.8190285171|3179.8190285171|3179.8190285171||3179.8190285171|3179.8190285171|3179.8190285171|3179.8190285171|3179.8190285171|3179.8190285171|3179.8190285171|3179.8190285171|3179.8190285171|3179.8190285171|||3179.8190285171|3179.8190285171|||3108.9792346968|3108.9792346968|3108.9792346968|3108.9792346968|3108.9792346968|3108.9792346968|3108.9792346968|3108.9792346968|3108.9792346968|3108.9792346968|3108.9792346968|3080.5324829964|3075.5916477738|3055.1018308598|3040.6687009553|3013.5207788392|3008.4207146163|3008.4207146163|2992.1341273515|2946.2601415016|2934.7820624466|2934.7820624466|2934.7820624466|2934.7820624466|2934.7820624466|2934.7820624466|2934.7820624466|2934.7820624466|2934.7820624466|2934.7820624466|2934.7820624466|2934.7820624466|2934.7820624466|2934.7820624466|2934.7820624466|2934.7820624466|2934.7820624466|2934.7820624466|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2886.2189797279|-2902.6460627269|-2902.6460627269|-2902.6460627269|-2908.1063294115|-2908.1063294115|-2908.1063294115|-2908.1063294115|-2911.4113670587||-2911.4113670587|-2911.4113670587|-2911.4113670587|-2911.4113670587|-2911.4113670587|-2911.4113670587|-2911.4113670587|-2911.4113670587|-2911.4113670587|-2911.4113670587|-2917.1237411764|-2920.5231372548|-2920.5231372548||-2938.3590413942|-2952.0656015491|-2953.7846932705|-2953.7846932705|-2964.7607703005|-2972.3589756797|-2972.3589756797|-2995.9544174219|-3014.949352691|-3029.9437252122|-3036.3502780397|-3036.3502780397|-3050.9447533775|-3078.2719481972|-3091.4132757747|-3092.1258619719|-3105.4401398791|-3105.4401398791|-3105.4401398791|-3125.728567752|-3125.728567752|-3145.2539641688|-3150.8377379654|-3160.9308199615|-3189.367577735|-3191.0460599932|-3191.0460599932|-3191.0460599932|-3235.4272345595|-3235.4272345595|-3272.3007332778|-3272.3007332778|-3272.3007332778|-3282.0379423183|-3282.0379423183||-3353.9310470203|-3419.9233855781|-3573.2482061979|-3597.4980068865|-3623.3311187628|-3666.4790208476|3489.4197138102|3489.4197138102|3489.4197138102|3489.4197138102|3489.4197138102|3489.4197138102|3489.4197138102|||3489.4197138102|3489.4197138102|3489.4197138102|3489.4197138102|||3489.4197138102|3487.74038742|3487.74038742|3478.6004304667|3470.667144963|3445.3915369913|3445.3915369913|3441.5461522126|3437.2735024584|3410.859447176|3403.1771635289|||3384.0907592989|3384.0907592989|3384.0907592989|3378.1629071315|3378.1629071315|3378.1629071315||3365.1810079239|3347.9788976932|3312.7543307702|3293.0603675225|3290.067075025|3277.2967500278|3255.3297222531|3224.0850819282||3224.0850819282|3224.0850819282|3224.0850819282|-3498.6468830429|-3498.6468830429|-3498.6468830429|-3498.6468830429|-3498.6468830429||||||||-3498.6468830429|-3498.6468830429|-3498.6468830429|-3498.6468830429|-3501.2743144921|-3504.1658203607|-3504.1658203607|-3544.0731337341|-3556.7464111578|-3556.7464111578|-3556.7464111578|-3580.358154413|-3580.358154413|-3580.358154413|-3580.358154413|-3580.358154413
06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM|2972.5653197111|-3569.9932931572|-3569.9932931572|||-3569.9932931572|-3569.9932931572|-3569.9932931572|-3569.9932931572|-3569.9932931572|-3569.9932931572|-3569.9932931572|-3569.9932931572|-3569.9932931572|-3637.2147701746|2959.1864042158|2959.1864042158|2959.1864042158|2959.1864042158|2959.1864042158|2849.9744913797|2849.9744913797|2849.9744913797|2681.6383237552|2679.8125154392||2679.8125154392|2679.8125154392|2624.2361282658|2398.0363180396|2398.0363180396|2398.0363180396|2398.0363180396|2281.707020044|-2482.0747376266|-2482.0747376266|||-2482.0747376266|-2482.0747376266|||-2482.0747376266|-2482.0747376266|-2482.0747376266|-2482.0747376266|-2482.0747376266|-2482.0747376266|-2482.0747376266|-2482.0747376266|-2482.0747376266|-2482.0747376266|-2482.0747376266|-2482.0747376266|-2482.0747376266|-2482.0747376266|-2495.0830418074|-2495.6014824033|-2495.6014824033|-2495.6014824033|-2495.6014824033|-2495.6014824033|-2495.6014824033|-2495.6014824033|-2495.6014824033|-2495.6014824033|-2495.6014824033|-2495.6014824033|-2495.6014824033|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2523.376084571|-2539.86231619|-2556.5136846555|-2589.9707608443|-2589.9707608443|-2589.9707608443|-2634.9675120493|-2748.8527911658|2319.8199634396|2319.8199634396|2319.8199634396|2319.8199634396|2319.8199634396|2319.8199634396|2319.8199634396|2319.8199634396|2319.8199634396|2319.8199634396|2319.8199634396|2302.0221815995||2280.0246462217|2215.7657521922|2215.7657521922|2215.7657521922|2215.7657521922|2215.7657521922|2215.7657521922|2215.7657521922|2215.7657521922|2215.7657521922|2215.7657521922|2215.7657521922|2215.7657521922||2215.7657521922|2215.7657521922|2215.7657521922|2215.7657521922|2215.7657521922|2215.7657521922|2215.7657521922|2215.7657521922|2215.7657521922|2215.7657521922|2215.7657521922|2215.7657521922|2215.7657521922|2215.7657521922|2134.1734589394|2134.1734589394|2134.1734589394|2134.1734589394|2134.1734589394|2134.1734589394|1966.303843266|1893.1153814067|-2154.9706949419|-2154.9706949419|-2154.9706949419|-2154.9706949419|-2154.9706949419|-2154.9706949419|-2154.9706949419|-2154.9706949419|-2154.9706949419|-2154.9706949419|-2154.9706949419|-2154.9706949419|-2154.9706949419||-2154.9706949419|-2293.8563277132|1955.5025017982|1955.5025017982|1955.5025017982|1955.5025017982|1955.5025017982|1930.8744880634|1930.8744880634|1930.8744880634|1879.8605422926|1874.1296876442|1874.1296876442|||1874.1296876442|1832.3663196047|1804.8514662274|1762.9606252514|||1762.9606252514|1762.9606252514|1762.9606252514|1753.8485943091|1753.8485943091|1753.8485943091|1734.5539936768|1717.0044374187|1615.8382637985|1569.9577256494|1569.9577256494|||1569.9577256494|1569.9577256494|1549.119695166|1463.1885501844|1400.4796915857|1400.4796915857||1390.407026649|1390.407026649|1344.2317616612|1344.2317616612|1344.2317616612|1344.2317616612|1344.2317616612|1344.2317616612||1207.2019574013|-1442.5040128606|-1442.5040128606|-1442.5040128606|-1442.5040128606|-1442.5040128606|-1442.5040128606|-1537.7822365118||||||||-1591.6697345841|-1591.6697345841|-1591.6697345841|-1626.0219273157|-1638.5088260049|-1638.5088260049|-1638.5088260049|-1638.5088260049|-1638.5088260049|-1638.5088260049|-1638.5088260049|-1638.5088260049|-1658.3431400054|-1791.4923777838|-1807.3283645869|-1807.3283645869
06775|1128657|/equities/meta-epsi-tbk-pt|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.315647195828|78.315647195828|78.315647195828|76.128496884254|75.031663204727|66.812959116363|55.958843462625|-66.83217632013|-66.83217632013|-66.83217632013|-69.257973689033|-72.772735994954|61.104537604541|61.104537604541|61.104537604541|61.104537604541|61.104537604541|61.104537604541|61.104537604541|59.227264005046|52.474737783384|42.138597537093|41.709552818993|-48.951169359268|-48.951169359268|-50.112410399187|-52.347122665763|-53.052358517515|-53.464069928845|46.460051212944|45.844501347716|45.827223719685|44.694103357635|44.694103357635|43.882337064039|42.535930071155|40.928811190172|-46.513813345467|-46.513813345467|-49.348681494963|-49.608226210373|-49.608226210373||-49.608226210373|-49.608226210373|-49.608226210373|-51.675806900415|-54.58422988935|-57.593588765944|52.542402241503|52.542402241503|52.542402241503|49.436002490559|47.928891656177|41.86543517353|40.239372415033||39.488191572259|38.875768413621|-42.658458331333|-42.658458331333|-42.658458331333|-42.658458331333|-42.658458331333|-42.658458331333|-42.658458331333|-42.658458331333|-42.658458331333|-42.658458331333|-42.658458331333|-42.658458331333|-42.658458331333|-42.658458331333|-46.45384259037|-46.883871866077|-46.883871866077|-46.883871866077|-47.648746517863|-48.711586444257|-48.711586444257|-48.711586444257|-51.623984938063|44.340910960835|44.340910960835|44.340910960835|44.340910960835|44.340910960835|44.340910960835|40.267678845372|-45.900447377278|-45.900447377278|-45.900447377278||-45.900447377278|-45.900447377278|-45.900447377278|39.178460028051|39.178460028051|35.541308676607|35.541308676607|32.823676307341|30.637418119267|27.152686799186|26.002985332429|-28.270407967644|-28.270407967644|||-28.270407967644|-28.270407967644|-28.856008852938|28.93776794118|||26.819742156867|24.688602396519|22.042891551688|20.4048043848|20.4048043848|19.116449316444|18.018277018271|16.909196686968|15.787996318853|14.65332924317|13.503699159078|||12.337443510087|10.652715011207|10.314317826513|10.314317826513|10.314317826513|10.314317826513||10.314317826513|10.314317826513|10.314317826513|10.314317826513|10.314317826513|10.314317826513|10.314317826513|10.314317826513||10.314317826513|10.314317826513|10.314317826513|-11.739491225062|-11.739491225062|-11.739491225062|-11.739491225062|-11.739491225062||||||||-12.599434694513|-13.199561251965|-13.199561251965|-13.199561251965|-13.199561251965|-13.199561251965|-13.199561251965|-13.199561251965|-13.199561251965|-13.199561251965|-13.199561251965|-13.199561251965|-13.199561251965|-13.199561251965|-13.199561251965|-13.199561251965
06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP|-607.89310786641|-607.89310786641|-624.1034531849|||-625.44828131656|-653.49809035173|-672.22205510095|-672.22205510095|-672.22205510095|-672.22205510095|-717.35783900105|-720.95315444561|-743.94794938402|-796.44216598224|-854.7690733136|603.91014528002|603.91014528002|603.91014528002|603.91014528002|603.91014528002|602.88263104748|602.88263104748|602.88263104748|602.88263104748||602.88263104748|602.88263104748|602.88263104748|602.88263104748|602.88263104748|571.25847894164|562.78719882405|559.93276570992|559.93276570992|559.93276570992|||559.93276570992|||||||||559.93276570992||499.36973967769|451.24415519743|444.71572799714|423.85080888571|415.38978765079|343.82198627866|317.57998475407|316.97324873748|316.97324873748|316.97324873748|316.97324873748|316.97324873748|316.97324873748|316.97324873748|304.41472081942|296.7941342438|295.49893116519|295.49893116519|295.31783221117|295.31783221117|295.31783221117|295.31783221117|295.31783221117|295.31783221117|295.31783221117|295.31783221117|292.3531469013|291.58182016639|291.58182016639|291.58182016639|290.53535574043|285.48372860048|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|279.89481738974|269.54979709971|261.05533011079|260.87277253879||260.87277253879|260.87277253879|260.87277253879|260.87277253879|260.87277253879|259.56738023969|259.56738023969|259.56738023969|259.56738023969|259.56738023969|259.56738023969|259.56738023969|259.56738023969||258.07486693299|253.74985214777|245.38872460863|236.3208051207|234.35645013412|230.50716681568|226.23018535076|219.92242816751|218.20052860187|218.20052860187|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098||217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|217.12502481098|215.0882717638|215.0882717638|||215.0882717638|215.0882717638|215.0882717638|215.0882717638|||215.0882717638|214.76474640423|212.40527378247|211.22873306478|211.22873306478|209.9090988543|209.9090988543|209.9090988543|205.34344317144|200.54793301981|200.54793301981|||200.54793301981|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348||190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348||190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348||||||||190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348|190.86756935348
06777|101246|/equities/metro-realty|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06778|101499|/equities/metrodata-elec|JKSE|-601.36516202816|-601.36516202816|-601.36516202816|||-601.36516202816|-601.36516202816|-601.36516202816|-601.36516202816|-601.36516202816|-601.36516202816|-601.36516202816|-601.36516202816|-601.36516202816|-601.36516202816|-601.36516202816|-601.36516202816|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362||568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|||568.72484935362|568.72484935362|||568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|568.72484935362|552.95249505816|552.95249505816|552.95249505816|552.95249505816||552.95249505816|552.95249505816|552.95249505816|552.95249505816|552.95249505816|552.95249505816|552.95249505816|552.95249505816|552.95249505816|552.95249505816|552.95249505816|552.95249505816|552.95249505816||552.95249505816|552.95249505816|552.95249505816|552.95249505816|552.95249505816|552.95249505816|552.95249505816|552.95249505816|552.95249505816|546.89166117574|546.54629019526|534.77365577251|522.2485064139|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379|-575.30254856379||-575.30254856379|-580.70308444964|-580.70308444964|-580.70308444964|-584.78074895364|-584.78074895364|-584.78074895364|-584.78074895364|-584.78074895364|-591.70083217072|-597.72314685635|541.01905840646|541.01905840646|||541.01905840646|541.01905840646|541.01905840646|541.01905840646|||541.01905840646|541.01905840646|541.01905840646|532.2433982294|526.47333114741|526.47333114741|526.35925683045|-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706|||-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706||-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706||-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706|-582.95152834706|-588.88435962058||||||||-588.88435962058|-588.88435962058|-588.88435962058|-599.87151068953|-606.6229236915|-606.6229236915|-606.6229236915|-606.6229236915|-606.6229236915|-606.6229236915|-611.80324854611|-612.07191178532|-612.07191178532|545.42758597341|545.42758597341|545.42758597341
06779|101247|/equities/metropolitan-k|JKSE|-24690.293018427|-24690.293018427|-24690.293018427|||-24690.293018427|-24690.293018427|-24690.293018427|-24690.293018427|-24690.293018427|-24690.293018427|-24690.293018427|-24690.293018427|-24690.293018427|-24746.158909363|-24911.191372295|-24911.191372295|-24911.191372295|-24911.191372295|-25087.434858106|-25194.51834334|-25194.51834334|-25238.353714823|-25382.89301647|-25451.825573855||-25614.908115871|-25614.908115871|-25784.620128745|-25827.355698606|-26098.450776229|-26181.611973587|-26289.198332888|-26289.198332888|-26289.198332888|-26289.198332888|||-26289.198332888|-26338.680840725|||-26338.680840725|-26338.680840725|23622.333001793|-24401.150298387|-24401.150298387|-24401.150298387|-24401.150298387|-24401.150298387|-24680.783831845|-24680.783831845|-24680.783831845|-24680.783831845|-24680.783831845|-24680.783831845|-24680.783831845|-24680.783831845|-24680.783831845|-24879.517076352|-24879.517076352|-24941.130084835|-24999.866760928|-25048.860737391|-25048.860737391|-25048.860737391|-25048.860737391|-25048.860737391|-25048.860737391|-25048.860737391|-25048.860737391|-25182.292165821|-25182.292165821|-25182.292165821|-25182.292165821|-25182.292165821|-25182.292165821|-25182.292165821|-25182.292165821|-25182.292165821|-25182.292165821|-25204.973961014|-25204.973961014|23918.263734482|23918.263734482|23918.263734482|23918.263734482|23918.263734482|23918.263734482|23918.263734482|23918.263734482|23918.263734482|23918.263734482|23918.263734482|23918.263734482|23918.263734482|23918.263734482|23918.263734482|23918.263734482|23918.263734482|23918.263734482|23918.263734482|23918.263734482|23610.570816091|23462.099884898|23462.099884898|23462.099884898|23405.726865429|23405.726865429|23405.726865429|23286.918739366|23221.576377073|23110.941477212|23110.941477212|23110.941477212|23110.941477212|23110.941477212|23110.941477212|23110.941477212|23110.941477212||23110.941477212|23110.941477212|23110.941477212|23110.941477212|23110.941477212|23110.941477212|23110.941477212|23110.941477212|23110.941477212|23110.941477212|23110.941477212|23110.941477212|23110.941477212||23110.941477212|23110.941477212|23110.941477212|23110.941477212|23026.007996558|23026.007996558|22652.508885064|21888.898761183|21440.124630359|-23694.404002847|-23694.404002847|-23694.404002847|-23694.404002847|-23694.404002847|-23694.404002847|-23694.404002847|-23694.404002847|-23694.404002847|-23694.404002847|-23932.671114274|-24072.412349193|-24247.124832437|-24267.849714149|-24267.849714149|-24267.849714149|-24267.849714149|-24267.849714149|-24267.849714149|-24390.666349054|-24452.129276727|-24536.7487364|-24536.7487364|-24536.7487364|-24536.7487364|-24536.7487364||-24536.7487364|-24536.7487364|-24536.7487364|-24536.7487364|-24536.7487364|-24536.7487364|-24536.7487364|-24536.7487364|-24536.7487364|-24536.7487364|-24536.7487364|-24536.7487364|-24536.7487364|||-24536.7487364|-24536.7487364|-24678.331929333|-24877.313254814|||23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|||23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863||23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863||23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863||||||||23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863|23687.30380863
06780|101500|/equities/metropolitan-l|JKSE|521.63803818004|521.63803818004|521.63803818004|||521.63803818004|521.63803818004|521.63803818004|521.63803818004|521.63803818004|521.63803818004|521.63803818004|521.63803818004|521.63803818004|521.63803818004|521.63803818004|521.63803818004|521.63803818004|521.63803818004|521.63803818004|521.63803818004|521.63803818004|521.63803818004|521.63803818004|497.6533757556||491.14121450931|491.14121450931|491.14121450931|491.14121450931|491.14121450931|480.73918680908|480.73918680908|480.73918680908|480.73918680908|480.73918680908|||480.73918680908|480.73918680908|||469.15465201009|433.11628001122|414.90697779024|410.1604633611|410.1604633611|410.1604633611|-460.83658764569|-460.83658764569|-460.83658764569|-460.83658764569|-460.83658764569|-463.35139908498|-463.35139908498|-463.35139908498|-463.35139908498|421.94726986295|421.94726986295|421.94726986295|421.94726986295|421.94726986295|421.94726986295|421.94726986295|421.94726986295|421.94726986295|413.94141095883|411.73084413126|411.73084413126|411.73084413126|411.73084413126|411.73084413126|411.73084413126|411.73084413126|411.73084413126|411.73084413126|411.73084413126|411.73084413126|411.73084413126|411.73084413126|411.73084413126|411.73084413126|-441.47505384893|-441.47505384893|-441.47505384893|-441.47505384893|-441.47505384893|-441.47505384893|-441.47505384893|-441.47505384893|-441.47505384893|-441.47505384893|-451.08339316548|-455.64821462831|-456.49801625368|-460.27925260163|-460.27925260163|-460.27925260163|-460.27925260163|-460.27925260163|-460.27925260163|-460.27925260163|-471.5325028907|440.1203668016|440.1203668016|438.17329234765|438.17329234765|434.19254705295|431.88060783661|431.42289759623|431.35877510692|428.20317263864|428.20317263864|428.20317263864|428.20317263864|428.20317263864|428.20317263864|428.20317263864|428.20317263864|428.20317263864||428.20317263864|428.20317263864|428.20317263864|428.20317263864|428.20317263864|428.20317263864|428.20317263864|428.20317263864|422.00352515404|421.26648953556|421.26648953556|421.26648953556|421.26648953556||421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556|421.26648953556||411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|||411.89066338967|411.89066338967|411.89066338967|411.89066338967|||411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|||411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967||411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967||411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967|411.89066338967||||||||411.89066338967|404.53212584219|404.53212584219|404.53212584219|404.53212584219|404.53212584219|404.53212584219|404.53212584219|404.53212584219|404.53212584219|404.53212584219|404.53212584219|402.59125093576|400.43472326196|397.70953489131|397.70953489131
06781|101501|/equities/midi-utama|JKSE|-340.97427733153|-340.97427733153|-340.97427733153|||-340.97427733153|-340.97427733153|-340.97427733153|-340.97427733153|-340.97427733153|-340.97427733153|-340.97427733153|-340.97427733153|-340.97427733153|-340.97427733153|-340.97427733153|-340.97427733153|-354.97141925726|-368.1904658414|-376.76718426822|-380.63020474246|-384.36689415829|-387.85210462033|-391.50233846703|-395.66926496336||-395.92167703163|-395.92167703163|-395.92167703163|-395.92167703163|-395.92167703163|-395.92167703163|-398.57964114625|-399.88733392493|-399.88733392493|-399.88733392493|||-399.88733392493|-399.88733392493|||-399.88733392493|-399.88733392493|-399.88733392493|-399.88733392493|-399.88733392493|-399.88733392493|-399.88733392493|-399.88733392493|-399.88733392493|-399.88733392493|-399.88733392493|-399.88733392493|-399.88733392493|-399.88733392493|-399.88733392493|-399.88733392493|-404.54148213881|-406.6016468209|-408.11294091211|-409.34771212457|-416.71968013841|-420.57742237601|-424.64158041779|-425.26842268643|-427.28200331658|-427.28200331658|-429.75778146287|-430.28642384763|-436.20713760848|-440.4899006975|-440.4899006975|-440.4899006975|-441.98877855278|-444.28727401543|-444.28727401543|-444.28727401543|-444.28727401543|-444.28727401543|-444.28727401543|-444.28727401543|-444.28727401543|-444.28727401543|-444.28727401543|-444.28727401543|-444.28727401543|-444.28727401543|-444.28727401543|-444.28727401543|-444.28727401543|-444.28727401543|-444.28727401543|-444.28727401543|-444.28727401543|-444.28727401543|-446.5414155727|-449.82379508077|-455.47088342308|-457.7104025008|-457.7104025008|-457.7104025008|-463.45600277866|-466.36543552921|-466.36543552921|430.72651904788|430.72651904788|430.72651904788|430.72651904788|430.72651904788|430.72651904788|430.72651904788|430.72651904788|430.72651904788|430.72651904788|430.72651904788|430.72651904788|430.72651904788|430.72651904788|430.72651904788||430.72651904788|430.72651904788|430.72651904788|430.72651904788|430.72651904788|430.72651904788|430.72651904788|430.72651904788|430.72651904788|430.72651904788|429.02946560875|428.79241702957|428.79241702957||428.79241702957|428.79241702957|428.79241702957|428.79241702957|428.79241702957|414.76935225508|411.41039139453|405.01154599393|399.93079011512|399.93079011512|399.93079011512|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001||399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|399.63648425001|394.81831583335|386.13146203705|||384.0192148156|384.0192148156|384.0192148156|384.0192148156|||384.0192148156|384.0192148156|384.0192148156|384.0192148156|384.0192148156|384.0192148156|384.0192148156|384.0192148156|384.0192148156|384.0192148156|377.46579423956|||369.40643804395|368.03263956043|368.03263956043|351.25848840048|346.49196098825|346.49196098825||319.87995665361|311.77772426372|311.77772426372|306.19747140413|298.33052378237|297.70058198041|297.22286886712|294.4698542968||291.41094921866|289.59526641792|289.59526641792|289.59526641792|282.4391849088|278.59909434311|-344.70923412232|-344.70923412232||||||||-344.70923412232|-344.70923412232|-344.70923412232|-346.78803791369|-358.23447327189|-358.23447327189|-358.23447327189|-358.23447327189|-369.43785908857|-369.43785908857|-369.43785908857|-369.43785908857|-369.43785908857|-369.43785908857|-379.48651009841|-387.31834455379
06782|101502|/equities/millennium-p-i|JKSE|166.25723252868|164.34136947631|163.84282461144|||163.84282461144|163.84282461144|163.84282461144|163.84282461144|163.84282461144|163.84282461144|163.84282461144|163.84282461144|163.84282461144|163.84282461144|163.84282461144|163.84282461144|163.84282461144|163.84282461144|163.84282461144|163.82536067938|162.97262297709|162.76249750258|162.76249750258|160.1332071713||160.1332071713|160.1332071713|160.1332071713|160.1332071713|157.20356352367|154.33729280408|148.29853099652|148.29853099652|148.29853099652|148.29853099652|||148.29853099652|148.29853099652|||148.29853099652|148.29853099652|148.29853099652|148.29853099652|148.29853099652|148.29853099652|148.29853099652|148.29853099652|148.29853099652|148.29853099652|148.29853099652|148.29853099652|148.29853099652|139.94281221836|131.17669714452|131.17669714452|131.17669714452|130.62145361398|130.62145361398|130.62145361398|130.62145361398|130.62145361398|129.08204149874|129.08204149874|128.88176580043|128.88176580043|128.88176580043|128.88176580043|128.88176580043|128.88176580043|128.7438488346|128.7438488346|128.7438488346|127.99013012794|127.99013012794|127.99013012794|127.99013012794|127.99013012794|127.99013012794|127.99013012794|127.99013012794|127.99013012794|127.99013012794|127.99013012794|127.99013012794|127.99013012794|127.99013012794|127.99013012794|127.99013012794|127.99013012794|127.99013012794|127.99013012794|127.99013012794|127.99013012794|127.99013012794|127.99013012794|127.99013012794|127.99013012794|127.99013012794|127.99013012794|127.65570014216|126.87089961036|126.87089961036|126.87089961036|126.87089961036|126.87089961036|126.87089961036|126.87089961036|126.87089961036|126.87089961036|126.87089961036|126.87089961036|126.87089961036|126.87089961036|126.87089961036|126.87089961036|126.87089961036|126.87089961036||126.87089961036|126.87089961036|126.87089961036|126.87089961036|126.87089961036|126.87089961036|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751||-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-135.74412744751|-136.27139597341|-136.27139597341|-136.27139597341|-136.27139597341||-136.27139597341|-136.27139597341|-136.91266219268|-137.18073576965|-138.26374188653|-138.26374188653|126.36136907191|126.36136907191|126.36136907191|126.36136907191|126.36136907191|126.36136907191|126.36136907191|||126.36136907191|126.36136907191|126.36136907191|126.36136907191|||121.51263230212|120.88426927589|120.88426927589|120.88426927589|120.59363252876|119.76698563616|119.76698563616|119.76698563616|119.43307843423|119.43307843423|119.43307843423|||119.43307843423|119.43307843423|119.43307843423|118.4256427047|117.86182522744|114.56869469716||-129.65774620859|-129.65774620859|-129.65774620859|-129.65774620859|-129.65774620859|-129.65774620859|-130.35356132866|-130.35356132866||-130.35356132866|-130.56860437229|-130.56860437229|-130.56860437229|-130.56860437229|-133.10576731453|-133.10576731453|-133.10576731453||||||||-133.89592640532|-133.89592640532|-133.89592640532|-133.89592640532|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585|-135.78810337585
06783|101503|/equities/minna-padi-inv|JKSE|-140.2036750022|-140.2036750022|-140.2036750022|||-140.2036750022|-140.2036750022|-140.2036750022|-140.2036750022|-140.44852778022|-146.05391975581|-163.78213306201|-174.98014784667|-184.58905316297|131.63216181629|131.63216181629|131.63216181629|131.63216181629|131.63216181629|||||||||||131.63216181629|131.63216181629|122.7024020181||115.66933557567|-160.10458852141|-160.10458852141|||-160.10458852141|-160.10458852141|||-160.10458852141|-160.10458852141|-160.10458852141|-160.10458852141|-160.10458852141|-160.10458852141|-160.10458852141|-164.11620946823|-166.00766601017|-166.00766601017|-170.26418466384|133.51223380255|133.51223380255|133.51223380255|133.51223380255|133.51223380255|133.51223380255|128.73581533616|98.095350373515|83.105944859461|72.228827621624|-79.271020907148|-79.271020907148|-79.271020907148|-79.271020907148|-79.271020907148|-79.271020907148|-79.271020907148|-79.271020907148|-79.271020907148|-80.24557878572|-83.6061986508|-85.659394582716|-85.659394582716|-85.659394582716|-87.232660647462|-89.036289608291|-89.054726038279|-89.054726038279|-89.054726038279|-89.054726038279|-89.054726038279|-89.054726038279|-89.054726038279|-89.054726038279|-89.054726038279|-89.054726038279|-89.054726038279|-89.054726038279|-89.054726038279|-89.054726038279|-96.273972617667|-96.273972617667|-96.273972617667|-102.20860816996|-102.20860816996|92.507891148198|92.507891148198|78.230990164664|76.478877960738|-85.870329527826|-85.870329527826|-85.870329527826|-85.870329527826|-85.870329527826|-85.870329527826|-85.870329527826|-85.870329527826|-85.870329527826|-89.800366142029|83.777325750581|83.777325750581|74.752584167312|-82.651130657639|-82.651130657639|-84.167922952933|-85.051067668721|-85.051067668721||-85.051067668721|-85.051067668721|-85.051067668721|-85.051067668721|-89.575426376062|-89.575426376062|-89.575426376062|-89.575426376062|-89.575426376062|-89.575426376062|-90.457681545939|-90.457681545939|-90.457681545939||-90.457681545939|87.542318454061|79.380353837845|72.200393153161|66.000436836846|59.778263152051|54.531403502279|49.257115002532|44.952350002813|40.613722225348|36.237469139276|32.521566838612|32.521566838612|31.912852042902|31.589471182598|31.589471182598|31.589471182598|31.589471182598|31.266079091775|-35.332538968758|-35.332538968758|-35.332538968758|-35.92504329862|-37.527825887356|33.070061843688|33.070061843688|33.070061843688|33.070061843688|33.070061843688|33.070061843688|33.070061843688|33.000076350232|33.000076350232|-37.006078579961|-37.006078579961||-37.284531755512|-37.593924172791|-37.937693525324|-38.819659472582|-41.07739941398|-42.141554904422|-42.546172116025|-46.829080128916|-47.754533476573|-50.449481640637|-51.27720182293|-51.474668692145|-52.536628014993|||-52.536628014993|-52.634244802612|-52.634244802612|-52.634244802612|||-52.634244802612|-59.315827558457|51.593524935047|47.603916594497|46.226573993886|41.807304437651|-44.176167360925|-44.176167360925|-45.251297067694|-46.556996741883|-46.896663046536|||-48.774070051707|40.761220779552|40.761220779552|40.761220779552|38.234689755057|37.128249005161||37.128249005161|37.128249005161|37.128249005161|37.128249005161|-39.182786001151|-39.182786001151|-39.182786001151|-40.980873334613||-42.47874814957|-44.476386832855|-45.80709648095|-46.624960879218|-46.624960879218|-46.624960879218|-48.083289865798|-50.092544295331||||||||-54.547271439257|-55.608079376952|-56.675643752169|50.776983022013|50.776983022013|49.418870024459|-49.421148117952|-49.421148117952|-58.245720131057|54.726977632159|49.696641813509|45.662935348344|41.625483720382|38.583870800424|35.537634222694|32.486260247438
06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP|1166.8620291969|1165.680032441|1160.9321388161|||1160.9321388161|1145.2113902009|1145.2113902009|1145.2113902009|1145.2113902009|1145.2113902009|1145.2113902009|1145.2113902009|1145.2113902009|1145.2113902009|1145.2113902009|1145.2113902009|1145.2113902009|1145.2113902009|1141.0682113343|1134.7980125937|1130.0533473263|-1238.6621001649|-1238.6621001649|-1238.6621001649||-1238.6621001649|-1238.6621001649|-1238.6621001649|-1239.6137039072|-1239.6137039072|-1257.3485598969|-1264.8317332188|-1273.7019257987|-1284.668806443|-1284.8071684481|||-1284.8071684481|-1286.8391181249|||-1286.8391181249|-1286.8391181249|-1286.8391181249|-1286.8391181249|-1286.8391181249|-1286.8391181249|-1286.8391181249|-1302.6565406377|-1302.6565406377|-1302.6565406377|-1321.285045153|-1332.8167168367|-1344.0862167912|-1344.0862167912|-1344.0862167912|-1344.0862167912|-1350.3735742125|-1359.0261935694|-1372.2513261882|-1395.557029098|-1414.5078101089|1263.2637275516|1263.2637275516|1263.2637275516|1263.2637275516|1263.2637275516|1263.2637275516|1263.2637275516|1263.2637275516|1263.2637275516|1263.2637275516|1263.2637275516|1263.2637275516|1263.2637275516|1263.2637275516|1180.5708083907|1171.6923560379|1171.6923560379|1127.73747659|1127.73747659|1127.5102209062|1127.5102209062|1127.5102209062|1127.5102209062|1127.5102209062|1127.5102209062|1127.5102209062|1127.5102209062|1121.9558010069|1118.3867300899|1118.3867300899|1118.3867300899|1118.3867300899|1118.3867300899|1118.3867300899|1118.3867300899|1118.3867300899|1118.3867300899|1118.3867300899|1118.3867300899|1118.3867300899|1118.3867300899|1118.3867300899|1118.3867300899|1118.3867300899|1118.3867300899|1118.3867300899|1118.3867300899|1118.3867300899|1118.3867300899|1118.3867300899|-1252.7357879992|-1252.7357879992|-1252.7357879992|-1252.7357879992|-1252.7357879992|-1252.7357879992|-1303.5953199991||-1326.2170222212|-1327.5782197821|-1327.5782197821|-1327.5782197821|1204.4403465221|1204.4403465221|1204.4403465221|1204.4403465221|1204.4403465221|1162.3176292061|1162.3176292061|1162.3176292061|1162.3176292061||1155.0751435624|1136.472381736|-1251.8085285935|-1251.8085285935|-1251.8085285935|-1251.8085285935|-1251.8085285935|-1251.8085285935|-1251.8085285935|-1251.8085285935|-1251.8085285935|-1251.8085285935|-1251.8085285935|-1268.9539206594|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347|-1275.7979852347||-1275.7979852347|-1280.5184982644|-1280.5184982644|-1280.5184982644|-1318.3538869604|-1358.246072648|-1358.246072648|-1358.246072648|-1377.4956362756|-1389.161818084|-1402.4020200933|-1411.6627308667|-1411.6627308667|||-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|||-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|||-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667||-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667||-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1411.6627308667|-1499.172392194||||||||-1499.172392194|-1499.172392194|-1499.172392194|-1499.172392194|-1516.8582135489|-1537.3424594988|1315.6424664284|1315.6424664284|1315.6424664284|1315.6424664284|1315.6424664284|1315.6424664284|1282.7376227149|1282.7376227149|1282.7376227149|1282.7376227149
06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE|-305.65948397889|-305.65948397889|-305.65948397889|||-305.65948397889|-305.65948397889|-305.65948397889|-305.65948397889|-305.65948397889|-308.21147968739|-308.21147968739|-308.21147968739|-308.21147968739|-308.21147968739|-308.21147968739|-308.21147968739|-311.01275520821|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584||287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|||287.09650192584|287.09650192584|||287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|287.09650192584|-336.21741848307|-336.21741848307|-336.21741848307|-338.58787237543|-338.58787237543|-338.58787237543|-338.58787237543|-338.58787237543|-338.58787237543|-341.20874708381|-342.18363837507|-342.18363837507|-349.31515375008|-350.1279486112|-354.00130124993|-354.00130124993|-354.00130124993|-356.77922361104|-360.08802623448|-363.87558470498|-363.93671619877|-363.93671619877|-363.93671619877|-363.93671619877|-363.93671619877|-363.93671619877|-363.93671619877|-363.93671619877|-363.93671619877|-363.93671619877|-363.93671619877|-363.93671619877|-363.93671619877|-363.93671619877|-363.93671619877|-363.93671619877|-365.28966171173|-365.28966171173|-365.28966171173||-365.28966171173|-365.28966171173|-365.28966171173|-365.28966171173|-371.98723668115|-371.98723668115|-372.20804075684|-373.45337861871|-375.1806684443|-375.1806684443|-375.1806684443|-375.1806684443|-375.1806684443||-375.1806684443|-376.311853827|-378.56872647445|-380.63191830494|-383.92435367215|-388.13817074684|-395.7090786076|-395.72725754024|-395.72725754024|-402.14139726694|-406.04599696326|-409.71777440363|-413.90863822625|-417.78737580695|-423.6526397855|-429.94737753944|-432.05264171049|-433.39182412277|-441.65758235863|-448.2862026207|-455.87355846745|-456.74839829716|-458.49822033018|-469.33135592242|-474.89308934983|-474.89308934983|-474.89308934983|-474.89308934983|-487.77009927759|-502.41122141954|-514.01246824393|-523.01385360437|-539.68205956041|-562.75784395601|||-573.06427106223|-598.96030118026|-607.62255686696|-622.46950762995|-643.74389736661|-713.04877485179|-788.0540430269|495.75577088216|495.75577088216|495.75577088216|495.75577088216|458.89530098018|-667.65797668693|||-667.65797668693|-667.65797668693|-667.65797668693|-667.65797668693|||-667.65797668693|-667.65797668693|-667.65797668693|-667.65797668693|-667.65797668693|-735.39775187436|-819.33083541596|-1005.9022659456|-1005.9022659456|940.47165204726|940.47165204726|||940.47165204726|940.47165204726|940.47165204726|940.47165204726|940.47165204726|940.47165204726||940.47165204726|940.47165204726|940.47165204726|940.47165204726|940.47165204726|940.47165204726|940.47165204726|940.47165204726||940.47165204726|940.47165204726|940.47165204726|940.47165204726|901.6351689414|900.0070904546|900.0070904546|900.0070904546||||||||897.69393883283|897.69393883283|888.83599291198|888.83599291198|888.83599291198|878.16995035924|878.16995035924|878.16995035924|878.16995035924|878.16995035924|878.16995035924|878.16995035924|878.16995035924|865.18883373249|838.26537081388|835.01707868209
06786|101505|/equities/mitra-internat|JKSE|-33.150257156274|-33.150257156274|-33.150257156274|||-33.150257156274|-33.150257156274|-33.150257156274|-33.150257156274|-33.150257156274|-33.944730173638|-34.81287939893|-34.81287939893|-34.81287939893|-34.81287939893|-36.29985110979|-36.29985110979|-39.110945677545|-40.401050752828|-40.908704633121|-40.908704633121|-44.12078292569|-45.634203250766|-46.149114723074|-49.387905247859||45.457883057934|41.064314508815|34.953106322106|34.953106322106|34.953106322106|-36.341844046782|-36.341844046782|-37.21316005198|-37.292400057756|-37.811605009575|||-37.811605009575|-37.957338899528|||35.608223580829|35.608223580829|32.231359534255|29.680690783031|29.680690783031|27.948868798288|27.948868798288|27.948868798288|27.948868798288|27.948868798288|27.948868798288|-33.820608649956|-33.820608649956|30.505306993536|29.56145221504|26.179391350044|23.754879277827|-27.156544200512|-27.156544200512|-27.156544200512|-28.229493556124|-30.699437284583|-32.666041427314|-33.628934919238|-33.754372132487|-34.115969036096|-34.593788933452|-34.593788933452|-37.215321037169|-38.551880709423|-38.551880709423|-38.551880709423|34.256937395775|34.256937395775|30.72993043975|27.144367155277|-32.591575742604|-32.591575742604|-32.591575742604|-32.591575742604|-34.879528602894|-37.199476225437|-41.221640250486|-43.606963272205|-43.606963272205|-46.174403635783|-51.416004039759|-53.12889337751|-58.309881530567|-59.122090589519|-61.857878432799|-63.842087147554|56.281773460145|56.281773460145|56.281773460145|-61.535600162331|-61.535600162331|-61.535600162331|-61.535600162331|-61.535600162331|-62.013336629067|-62.013336629067|-62.013336629067|-62.013336629067|-64.125929587852|-69.528810653169|-73.098966890685|-73.098966890685|-73.098966890685|-73.098966890685|-73.098966890685|-73.098966890685|-73.098966890685|-73.098966890685|-73.098966890685|-73.098966890685|-73.098966890685|-74.998852100761||-77.332057889735|71.018354077526|71.018354077526|71.018354077526|71.018354077526|64.68706008614|58.318955651267|55.40995072363|54.1221674707|48.802408300778|44.447120334198|40.052355926886|35.613728807651||32.126365341835|28.584850379816|-32.940785886578|-32.940785886578|-32.940785886578|-32.940785886578|27.284930196739|27.284930196739|27.284930196739|-31.273416659489|-31.273416659489|-31.273416659489|-31.273416659489|-31.273416659489|-33.081574066098|-35.535082295665|-37.927869217406|-41.753188019339|40.829791089623|37.699767877359|34.55529764151|31.394775157233|28.21641684137|25.131378816506|25.131378816506|23.034865351673|20.927628168526|18.808475742807|17.676084158674|16.528982398527|15.365535998363|13.648809874522|13.648809874522|12.498677638358|11.33186404262||10.146515602911|8.9405728921239|-10.991669558129|-10.991669558129|-10.991669558129|-11.435188397921|-11.499369901475|-11.499369901475|-11.499369901475|-11.499369901475|-11.499369901475|-11.499369901475|-11.499369901475|||-11.499369901475|-11.499369901475|-11.888188779416|-12.386404361339|||-12.386404361339|-12.386404361339|-12.762671512599|11.527566033828|11.527566033828|10.363962259809|8.6821802886765|8.5905100656684|8.5905100656684|8.5905100656684|8.5905100656684|||8.5905100656684|8.4339000729649|8.259888969961|8.1683828107543|8.1683828107543|8.1683828107543||8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543||8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543||||||||8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|8.1683828107543|-10.953521521599|-10.953521521599|-10.953521521599|-11.256392924269|-11.256392924269|-11.256392924269|-11.256392924269
06787|101506|/equities/mitra-investin|JKSE|-415.73286962781|-422.89887308213|-422.89887308213|||-422.89887308213|-422.89887308213|-422.89887308213|-422.89887308213|-422.89887308213|-422.89887308213|-435.32770727538|-435.32770727538|-435.32770727538|-435.32770727538|327.66822165393|327.66822165393|327.66822165393|327.66822165393|327.66822165393|327.66822165393|327.66822165393|327.66822165393|327.66822165393|327.66822165393||327.66822165393|327.66822165393|327.66822165393|327.66822165393|327.66822165393|327.66822165393|327.66822165393|327.66822165393|327.66822165393|327.66822165393|||327.66822165393|327.66822165393|||327.66822165393|327.66822165393|327.66822165393|327.66822165393|327.66822165393|300.90153861994|300.90153861994|300.90153861994|237.85633077265|-315.95090691023|-315.95090691023|-315.95090691023|-315.95090691023|-315.95090691023|-315.95090691023|-315.95090691023|-315.95090691023|-315.95090691023|-315.95090691023|-330.94545212248|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464|270.92589455464||248.58432728293|243.83888790191||243.83888790191|243.83888790191|243.83888790191|243.83888790191|243.83888790191|243.83888790191|187.0432087799|176.9360602221|176.9360602221|173.595622469|166.40402356571|166.40402356571|166.40402356571||166.40402356571|166.40402356571|166.40402356571|166.40402356571|164.88938205412|164.88938205412|164.88938205412|164.88938205412|164.40824963484|164.40824963484|164.40824963484|164.40824963484|164.40824963484|164.40824963484|164.40824963484|164.40824963484|164.40824963484|164.40824963484|164.40824963484|161.39510581966|161.39510581966|161.39510581966|161.39510581966|161.39510581966|161.39510581966|161.39510581966|161.39510581966|160.78259766558|160.78259766558|160.78259766558|160.78259766558|160.78259766558|160.78259766558|160.78259766558|160.78259766558||160.78259766558|160.78259766558|160.78259766558|160.78259766558|151.86090214757|151.86090214757|151.86090214757|149.14308907108|149.14308907108|148.97409621006|148.97409621006|148.97409621006|148.97409621006|||148.97409621006|146.33757140308|146.33757140308|146.33757140308|||146.33757140308|146.33757140308|146.33757140308|146.33757140308|146.33757140308|142.79862837116|142.79862837116|142.79862837116|142.79862837116|142.79862837116|142.79862837116|||142.79862837116|142.79862837116|142.79862837116|-164.70976135578|-164.70976135578|-164.70976135578||-164.70976135578|-164.70976135578|-164.70976135578|-164.70976135578|-164.70976135578|-164.70976135578|-164.70976135578|-164.70976135578||-164.70976135578|-164.70976135578|-164.70976135578|-164.70976135578|-164.70976135578|-164.70976135578|-164.70976135578|-164.70976135578||||||||-169.3181852702|-169.3181852702|-169.3181852702|-169.3181852702|-171.242428078|-172.60269786445|-173.78077540494|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358|149.99750156358
06788|948393|/equities/mitra-keluarga-karyasehat|JKSE|-2473.7986630938|-2474.7762923265|-2486.0196741326|||-2486.0196741326|-2486.0196741326|-2486.0196741326|-2486.0196741326|-2486.0196741326|-2486.0196741326|-2486.0196741326|-2486.0196741326|-2486.0196741326|-2486.0196741326|-2486.0196741326|-2486.0196741326|-2509.9439061401|-2509.9439061401|-2509.9439061401|-2509.9439061401|-2509.9439061401|-2509.9439061401|-2509.9439061401|-2509.9439061401||2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|||2368.430434232|2368.430434232|||2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2368.430434232|2352.5525925124|2352.5525925124|2352.5525925124|2352.5525925124|2352.5525925124|2352.5525925124|2352.5525925124|2352.5525925124|2352.5525925124|2352.5525925124|2352.5525925124|2352.5525925124|2286.6160424949|2286.6160424949|2286.6160424949|2286.6160424949|2286.6160424949|2286.6160424949|2286.6160424949|2286.6160424949|2286.6160424949|2286.6160424949|2286.6160424949|2272.3511583276|2246.4693529872|2246.4693529872|2246.4693529872|2223.8548366524|2220.3942629471|2188.215847719|2169.7706370458|2169.7706370458|2169.7706370458|2169.7706370458|2169.7706370458|2169.7706370458|2169.7706370458|2169.7706370458||2161.468452024|2161.468452024|-2386.2305486271|-2386.2305486271|-2408.5894984745|-2461.2105538606|-2464.6783931784|-2478.531547976|-2502.8128310845|-2530.9031456494|-2560.4479396105|-2582.164377345|-2590.73819705||-2598.5979967222|-2610.4616449426|-2610.4616449426|-2610.4616449426|-2610.4616449426|-2610.4616449426|-2622.606969065|-2622.606969065|-2626.8604556358|-2626.8604556358|-2633.716611896|-2633.716611896|-2664.6851243289|-2666.03101769|-2666.03101769|-2686.1455752111|-2691.8463891496|-2691.8463891496|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347||-2698.4353485347|-2698.4353485347|-2698.4353485347|-2698.4353485347|-2747.7059428164|-2783.0066031293|-2789.5812370529|-2789.5812370529|-2789.5812370529|-2789.5812370529|-2789.5812370529|-2789.5812370529|-2789.5812370529|||2445.1431817038|2445.1431817038|2425.159090782|2388.8700753307|||2388.8700753307|2388.8700753307|2388.8700753307|2388.8700753307|2365.9667503675|2313.8768866524|2313.8768866524|2313.8768866524|2313.8768866524|2313.8768866524|2313.8768866524|||2313.8768866524|2260.703931287|2260.703931287|2260.703931287|2260.703931287|2260.703931287||2260.703931287|2260.703931287|2238.5599236522|2146.7332485025|-2473.7370859992|-2473.7370859992|-2473.7370859992|-2473.7370859992||-2473.7370859992|-2473.7370859992|-2473.7370859992|-2473.7370859992|-2473.7370859992|-2473.7370859992|-2473.7370859992|-2478.5967622213||||||||-2506.9589425718|-2506.9589425718|-2506.9589425718|-2506.9589425718|-2508.8432695242|-2541.3497154619|-2541.3497154619|2300.5109952746|2300.5109952746|2300.5109952746|2300.5109952746|2300.5109952746|2300.5109952746|2300.5109952746|2300.5109952746|2300.5109952746
06789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06790|963747|/equities/mitra-pemuda-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06791|101507|/equities/mitra-pinasthi|JKSE|983.32950481661|983.32950481661|983.32950481661|||983.32950481661|983.32950481661|983.32950481661|983.32950481661|983.32950481661|983.32950481661|983.32950481661|983.32950481661|983.32950481661|983.32950481661|983.32950481661|983.32950481661|983.32950481661|983.32950481661|983.32950481661|983.32950481661|983.32950481661|983.32950481661|983.32950481661|977.31056090734||970.90062323038|962.94513692264|956.82803418744|956.82803418744|956.82803418744|952.58670465271|949.81856072523|946.1872896947|941.72743640815|941.72743640815|||941.72743640815|941.72743640815|||941.72743640815|941.72743640815|941.72743640815|941.72743640815|941.72743640815|941.72743640815|941.72743640815|941.72743640815|941.72743640815|941.72743640815|941.72743640815|941.72743640815|941.72743640815|941.72743640815|941.72743640815|941.72743640815|941.72743640815|941.72743640815|941.72743640815|941.72743640815|941.72743640815|941.72743640815|941.72743640815|940.86720544216|940.86720544216|940.70947248581|940.70947248581|940.70947248581|939.41468142938|939.41468142938|939.41468142938|939.41468142938|939.34964603264|936.77738448071|935.03042720079|933.72143648943|933.72143648943|933.72143648943|931.81658825855|931.81658825855|930.90732028728|920.73035587475|-953.02991221057|-953.02991221057|-953.02991221057|-953.02991221057|-953.02991221057|-953.02991221057|-953.02991221057|-953.02991221057|-953.02991221057|-957.56779285256|-957.56779285256|-957.96363632568|-957.96363632568|-957.96363632568|-957.96363632568|-957.96363632568|-957.96363632568|-960.2373736952|-964.05848604346|-964.05848604346|-966.45387338162|-968.00430375735|-969.72700417484|-974.14111574982|-974.60123972202|-975.11248858002|-975.68054286669|-976.98353323286|-976.98353323286|-976.98353323286|-976.98353323286|-976.98353323286|-976.98353323286|-976.98353323286|-976.98353323286|-978.02140295833||-978.02140295833|-978.02140295833|-978.02140295833|-978.02140295833|-983.9126699537|-988.79185550411|-991.02792250221|-991.02792250221|-991.02792250221|-992.53102500245|-992.84261087677|-992.84261087677|-992.84261087677||-992.84261087677|-992.84261087677|-992.84261087677|-992.84261087677|-992.84261087677|-992.84261087677|-992.84261087677|-992.84261087677|-992.84261087677|-992.84261087677|-992.84261087677|-993.7140120853|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632||-999.33836174632|-999.33836174632|-999.33836174632|-999.33836174632|-1009.5426241626|-1021.4362490695|-1026.0402767439|-1035.0447519377|-1039.4941688197|-1042.0607022465|-1042.0607022465|-1055.9007802739|1050.3293545892|||1050.3293545892|1050.3293545892|1050.3293545892|1050.3293545892|||1050.3293545892|1050.3293545892|1050.3293545892|1037.8659495436|1033.3552119939|1033.3552119939|1033.3552119939|1029.8391244377|1021.4879160419|1007.4865733799|1002.4850815332|||994.9834239258|993.31491547312|989.79435052568|988.10483391743|983.67604103899|983.67604103899||983.67604103899|981.30671226555|981.1741247395|964.915694155|961.01743795|958.63048661111|942.0894295679|937.87714396433||926.80793773815|926.16145371014|926.16145371014|926.16145371014|926.16145371014|926.16145371014|926.16145371014|926.16145371014||||||||926.16145371014|916.29050412238|-973.03641466373|-973.03641466373|-973.93669675162|-973.93669675162|-973.93669675162|-973.93669675162|-973.93669675162|-973.93669675162|-973.93669675162|-973.93669675162|-973.93669675162|-973.93669675162|-973.93669675162|-973.93669675162
06792|101508|/equities/mitrabahtera-s|JKSE|-2372.4574542294|-2372.4574542294|-2372.4574542294|||-2372.4574542294|-2397.6851223997|-2397.6851223997|-2397.6851223997|-2414.6501359997|-2459.6112622219|-2568.856326779|-2568.856326779|-2568.856326779|-2594.8403630877|-2709.3090902318|-2709.3090902318|-2910.0656558131|-3030.0729509034|-3063.4143898927|-3141.0159887697|-3351.6844319663|-3485.7604799625|-3585.0746666204|-3585.0746666204||-3795.6385184671|2753.1860350823|2753.1860350823|2753.1860350823|2753.1860350823|2753.1860350823|2753.1860350823|2753.1860350823|2753.1860350823|2504.6511500915|||2189.056833435|2037.2883598614|||2037.2883598614|2037.2883598614|2037.2883598614|2037.2883598614|2037.2883598614|2037.2883598614|2037.2883598614|1925.8759554015|1502.6213379993|1502.6213379993|1502.6213379993|1377.0792644437|1330.9214049375|1309.3571165972|1301.6919280549|1301.6919280549|1301.6919280549|1301.6919280549|1301.6919280549|1288.8243645055|1228.1381827839|1222.097980871|1221.3592374883|1221.3592374883|1221.3592374883|1221.3592374883|1221.3592374883|1221.3592374883|1221.3592374883|1221.3592374883|1221.3592374883|1221.3592374883|1221.3592374883|1221.3592374883|1221.3592374883|1221.3592374883|1221.3592374883|1221.3592374883|1219.0102638759|1202.3262400773|1202.3262400773|1202.3262400773|1202.3262400773|1202.3262400773|1202.3262400773|1202.3262400773|1202.3262400773|1168.1402667525|-1487.3110195438|-1487.3110195438|-1487.3110195438|-1544.2344661598|-1585.5382957331|-1592.5164144853|-1592.5164144853|-1628.1992771424|-1628.1992771424|-1648.4558977067|-1648.4558977067|-1649.6732196741|1374.7374569219|1374.7374569219|1374.7374569219|1374.7374569219|1374.7374569219|1374.7374569219|1374.7374569219|1374.7374569219|1374.7374569219|1374.7374569219|1374.7374569219|1374.7374569219|1374.7374569219|1374.7374569219|1374.7374569219|1374.7374569219|1374.7374569219|1374.7374569219||1374.7374569219|1374.7374569219|1374.7374569219|1374.7374569219|1374.7374569219|1374.7374569219|1374.7374569219|1374.7374569219|1374.7374569219|1374.7374569219|1268.5971743577|-1607.2809679592|-1607.2809679592||-1607.2809679592|-1608.6455199547|-1633.4950221719|-1656.6611357466|-1705.4568174962|-1718.0075749958|-1737.5084166619|-1747.2315740688|-1790.5350822987|-1822.8167581097|-1879.2408423441|-1929.4342692712|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1939.4582966525|-1967.4536629472|-1974.3929588302|-2078.6024183089||-2078.6024183089|-2192.5338497641|-2192.5338497641|-2293.6487219601|-2371.831913289|1987.229213094|1987.229213094|1987.229213094|1987.229213094|1327.19912566|1221.8879174|1192.3754637778|1151.8060708642|||1100.8956342935|1075.3649806093|1075.3649806093|1026.8129710111|||1026.8129710111|1026.8129710111|1026.8129710111|1026.8129710111|1026.8129710111|1026.8129710111|1026.8129710111|1026.8129710111|1026.8129710111|1026.8129710111|1026.8129710111|||1026.8129710111|1026.8129710111|1026.8129710111|1013.0184787532|1013.0184787532|1013.0184787532||988.63164305907|-1012.2096364978|-1012.2096364978|-1012.2096364978|-1012.2096364978|-1012.2096364978|-1012.2096364978|-1012.2096364978||-1012.2096364978|-1012.2096364978|-1012.2096364978|-1012.2096364978|-1012.2096364978|-1012.2096364978|-1012.2096364978|-1012.2096364978||||||||-1036.8995961087|-1037.110662343|-1037.2471362729|-1037.2471362729|-1037.2471362729|-1041.069459908|-1041.069459908|-1041.069459908|-1049.52162212|-1050.0884223704|-1050.0884223704|-1051.8977442449|-1051.8977442449|-1051.8977442449|-1051.8977442449|-1051.8977442449
06793|943662|/equities/mitrabara-adip|JKSE|-1756.0536028951|-1756.0536028951|-1756.0536028951|||-1756.0536028951|-1756.0536028951|-1756.0536028951|-1756.0536028951|-1756.726225439|-1774.5590488648|-1774.5590488648|-1774.5590488648|-1774.5590488648|-1774.5590488648|-1774.5590488648|-1774.5590488648|-1829.5100542942|1653.3901886168|1653.3901886168|1653.3901886168|1653.3901886168|1653.3901886168|1653.3901886168|1653.3901886168||1617.1002095742|1564.5557884157|1563.797910851|1563.797910851|1563.797910851|1563.797910851|1563.797910851|-1621.324244802|-1621.324244802|-1621.324244802|||-1621.324244802|-1621.324244802|||-1621.324244802|-1621.324244802|-1621.324244802|-1621.324244802|-1621.324244802|-1621.324244802|-1621.324244802|-1621.324244802|-1621.7491608912|-1626.9435121013|-1638.2705690014|-1642.2450766683|-1642.5556502077|-1642.5556502077|-1648.950722453|-1651.6119138367|-1653.6875479465|-1653.6875479465|-1657.1528310517|-1658.7809233908|-1670.5899148787|-1672.5999054207|-1673.8570235261|-1673.8570235261|-1673.8570235261|-1673.8570235261|-1673.8570235261|-1673.8570235261|-1673.8570235261|-1673.8570235261|-1673.8570235261|-1673.8570235261|-1673.8570235261|-1673.8570235261|-1673.8570235261|-1673.8570235261|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1678.4049109008|-1686.0054565565||-1693.1557027229|-1693.1557027229|-1693.1557027229|-1693.1557027229|-1716.5618919143|-1730.3465465715|-1733.4406073016|-1735.1199551248|-1735.1199551248|-1735.1199551248|-1735.1199551248|-1735.1199551248|-1742.3555056942||-1748.4505618825|-1753.2784020916|-1760.8648912129|-1766.7943235699|-1774.4936928555|-1781.1041031728|-1784.0045590808|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1785.6086773377|-1786.2318637086|-1806.7480983657|-1806.7480983657|-1806.7480983657|-1809.4510786411||-1809.4510786411|-1809.4510786411|-1809.4510786411|-1809.4510786411|-1809.4510786411|-1809.4510786411|-1848.5567540457|-1855.0630600508|-1866.7367333897|-1889.7074815441|-1903.2860906046|-1914.762322894|-1952.7914698822|||-1983.1016332025|-1994.0018146694|-2007.5020162994|-2025.5577958882|||-2054.2308843202|-2176.0898714669|1820.8149734977|1820.8149734977|1790.9055261085|1767.2290445784|1767.2290445784|1744.9767161983|1671.9185735536|1626.1894856411|1626.1894856411|||1626.1894856411|1626.1894856411|1626.1894856411|1626.1894856411|1626.1894856411|1626.1894856411||1626.1894856411|1626.1894856411|1595.7660951568|1553.0734390631|1477.581598959|1475.09066551|1448.7118505667|1434.9442394605||1434.9442394605|1434.9442394605|1388.5491549561|1287.6532777236|1287.6532777236|-1624.6704427705|-1624.6704427705|-1624.6704427705||||||||-1624.6704427705|-1624.6704427705|-1624.6704427705|-1629.2227688524|-1629.2227688524|-1661.636409836|-1671.2626775956|-1695.8474195506|-1720.6637995007|-1745.1819994452|-1766.8688882725|-1796.2270225586|-1796.2270225586|-1832.7522472874|-1852.2247192082|-1872.8700237138
06794|101509|/equities/mnc-investama|JKSE|-42.615122718522|-42.615122718522|-42.615122718522|||-42.615122718522|-42.615122718522|-42.615122718522|-42.615122718522|-42.615122718522|-43.572358576135|-44.283012744849|-44.283012744849|-44.283012744849|-44.283012744849|-44.283012744849|-44.283012744849|-45.092236383166|-45.935818203518|-47.206464670575|-48.840516300639|-49.767240334043|-52.185822593381|-53.262025103757|-54.457805670841||50.657993699065|48.064437443406|-52.284645131598|-52.284645131598|47.294838742669|45.77204304741|41.080047830456|39.58894203384|38.029514269985|38.029514269985|||38.029514269985|38.029514269985|||38.029514269985|38.029514269985|38.029514269985|37.588349188873|36.820387987636|36.794325363201|36.794325363201|36.794325363201|36.794325363201|36.794325363201|36.794325363201|36.794325363201|36.794325363201|36.794325363201|34.715917070223|32.351018966914|31.994526361519|-33.558273022065|-33.558273022065|-33.671350437533|-33.671350437533|-33.671350437533|-33.671350437533|-33.857056041704|-34.180396960721|-34.180396960721|-34.180396960721|-34.180396960721|-34.180396960721|-34.180396960721|-34.180396960721|-34.180396960721|-34.180396960721|-34.180396960721|-34.180396960721|-34.180396960721|-34.180396960721|-34.180396960721|-34.504990282453|-34.504990282453|-34.504990282453|-34.504990282453|-34.504990282453|-34.504990282453|-34.504990282453|-34.504990282453|-34.504990282453|-34.504990282453|-34.504990282453|-34.894433647169|-35.604926274633|-35.728304042756|-35.728304042756|-36.142560047507|-36.380622275008|-36.64513586112|-37.439039845689|-37.93226649521|-39.424740550233|-39.916378389148|-40.740420432387|-40.767133813763|37.661325844626|37.661325844626|37.661325844626|37.661325844626|37.661325844626|37.661325844626|37.661325844626|37.661325844626|37.179250938473|35.365834376082|32.850927084535|-36.832303239406|-37.163337332599|-37.163337332599|-37.392782703253|34.299033699688||34.299033699688|34.299033699688|34.299033699688|34.299033699688|34.299033699688|34.299033699688|31.387815221875|29.486461357639|-30.699789399246|-30.699789399246|-30.699789399246|-30.699789399246|-30.699789399246||-30.888654888051|29.372031002406|29.372031002406|28.691145558229|28.323495064699|28.137216738554|27.930240820616|26.700267578462|-27.822143341188|-27.822143341188|-27.822143341188|-27.822143341188|-27.822143341188|-28.246825934653|26.30021489549|26.30021489549|-27.387037196327|-27.387037196327|-27.387037196327|-27.387037196327|-27.585561951421|-27.585561951421|-27.585561951421|-27.585561951421|25.128935862443|25.128935862443|23.921039847159|22.690044274621|-25.361386565125|-25.361386565125|-25.361386565125|-25.361386565125|-25.73487396125|-26.427637734723|-26.808486371914||-27.009429302127|-27.052715092081|-27.052715092081|-27.052715092081|-27.447461213423|-27.830512459359|-28.426558591801|-28.426558591801|-28.807287324224|-29.027515215091|-29.027515215091|-29.057048388136|-29.057048388136|||-29.057048388136|-29.057048388136|-29.057048388136|-29.057048388136|||-29.057048388136|-29.057048388136|-29.057048388136|-29.057048388136|-29.057048388136|-29.057048388136|-29.057048388136|-29.057048388136|-29.057048388136|-29.057048388136|-29.057048388136|||-30.007831542373|27.80722021226|27.80722021226|27.80722021226|27.80722021226|27.80722021226||27.80722021226|27.80722021226|27.80722021226|25.8413557914|24.879284212667|22.921426902963|-24.420276135775|-24.420276135775||-24.420276135775|-24.420276135775|-24.420276135775|-24.420276135775|-24.420276135775|-24.420276135775|-24.420276135775|-24.689195706417||||||||-25.032504398377|-25.032504398377|-25.032504398377|-25.480560442641|-26.422844936267|-26.692049929186|-26.991166587984|-27.518815048113|-27.518815048113|-27.518815048113|-27.518815048113|-27.518815048113|-27.518815048113|-29.076461164571|-29.824559385841|-29.824559385841
06795|101510|/equities/mnc-kapital|JKSE|-60.986464159499|-60.986464159499|-61.551190320369|||-61.551190320369|-61.627833086926|-61.627833086926|-61.627833086926|-61.697592318807|-62.497324798674|-63.570771356388|-63.570771356388|-63.856412618209|-64.896014020232|-65.124708666953|-65.124708666953|-66.749676296615|54.770167159627|54.770167159627|54.770167159627|54.770167159627|54.770167159627|54.770167159627|54.770167159627||54.770167159627|54.770167159627|54.770167159627|54.459190095729|54.459190095729|54.459190095729|54.459190095729|54.459190095729|52.899100106366|-60.324201881802|||-60.324201881802|-60.324201881802|||-60.324201881802|-60.324201881802|-60.324201881802|-60.324201881802|-60.324201881802|-60.324201881802|-60.324201881802|-60.324201881802|-60.324201881802|-60.324201881802|-60.324201881802|-60.324201881802|-60.324201881802|-60.324201881802|-60.324201881802|-60.324201881802|-60.324201881802|-60.324201881802|-61.138002090891|-61.170372951717|-61.170372951717|-61.189303279686|-61.210336977429|-61.233707752699|-61.236729754415|-61.236729754415|-61.236729754415|-61.236729754415|-61.236729754415|-61.236729754415|-61.236729754415|-61.236729754415|-61.236729754415|-61.236729754415|-61.236729754415|-61.236729754415|-61.236729754415|-61.236729754415|-61.362032852333|-61.362032852333|-61.362032852333|-61.362032852333|-62.624480947036|-62.916089941151|-63.240099934613|-63.860234620656|-63.860234620656|-63.860234620656|-63.860234620656|-66.122482911841|-66.691647679823|-67.601830755359|-69.057589728176|-70.619544142418|60.733997174343|60.733997174343|60.733997174343|60.733997174343|60.733997174343|60.733997174343|60.733997174343|60.733997174343|60.733997174343|60.733997174343|60.733997174343|60.733997174343|60.733997174343|60.733997174343|60.733997174343|60.733997174343|60.733997174343|60.733997174343|60.733997174343|60.733997174343|60.733997174343|60.733997174343|60.733997174343|60.733997174343||60.733997174343|60.733997174343|60.733997174343|60.733997174343|60.733997174343|60.733997174343|60.474070585609|60.474070585609|55.304522872899|54.022754847249|54.022754847249|54.022754847249|54.022754847249||54.022754847249|54.022754847249|54.022754847249|51.452039572641|51.452039572641|51.452039572641|51.452039572641|51.452039572641|51.113377302935|-60.820470091996|-60.820470091996|-60.820470091996|-61.351124954727|-61.351124954727|-61.351124954727|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692|-61.938112450692||-61.938112450692|-61.938112450692|-63.195200556409|-63.195200556409|-65.661333951566|-66.679259946185|-66.693086345932|-66.693086345932|-66.693086345932|-68.32565149548|-69.028501661645|-69.809446290716|-70.453760928578|||-70.453760928578|-70.453760928578|-70.453760928578|-70.453760928578|||-73.837512142865|-75.986124603183|-81.303857534794|-81.303857534794|-83.807599972105|65.923160025106|65.923160025106|65.923160025106|65.923160025106|65.923160025106|65.923160025106|||65.923160025106|65.923160025106|65.923160025106|65.923160025106|65.923160025106|65.923160025106||65.923160025106|65.923160025106|63.192400027895|55.047111142106|54.330123491229|52.366803879143|51.296448754604|49.829387505115||-50.856236105428|-50.951373450475|-51.057081611639|-51.174535124044|-51.305039026715|-51.418624130835|-51.418624130835|-51.418624130835||||||||-51.418624130835|-51.418624130835|-51.418624130835|-51.576249034261|-51.751387815846|-51.945986462051|-52.162207180056|-52.402452422285|-52.669391580316|-52.965990644796|-53.295545160884|-53.661716845427|-54.068574272697|-54.520638080774|-55.02293120086|-55.581034667622
06796|101511|/equities/mnc-land-tbk|JKSE|-184.43599162299|-184.43599162299|-203.87332402554|||-218.30369336172|-225.54761981667|-225.54761981667|-225.54761981667|-225.54761981667|-232.88624424074|-247.0402713786|-253.21141264289|-255.01268071432|-256.34742301592|-277.21935890657|-286.24373211842|207.36020257373|207.36020257373|207.36020257373|207.36020257373|207.36020257373|207.36020257373|207.36020257373|207.36020257373||207.36020257373|207.36020257373|207.36020257373|188.73355841525|172.22661532747|172.22661532747|154.47401703053|143.97113003392|137.74570003769|133.77300004188|||128.19222226875|-146.46951972528|||-146.46951972528|-146.46951972528|-146.46951972528|-146.46951972528|-146.46951972528|-146.46951972528|-146.46951972528|-146.46951972528|-146.46951972528|-146.46951972528|-146.46951972528|-146.46951972528|-146.46951972528|-146.46951972528|-146.46951972528|-146.46951972528|-146.46951972528|-146.46951972528|-149.13279969475|-149.64755521639|-151.71950579599|-152.19074789629|-152.19074789629|-153.10083099587|-155.94536777319|-157.49485308133|-157.88317009036|-158.58637416608|-158.58637416608|-158.58637416608|-158.58637416608|-160.76263796231|-160.95766524322|-160.95766524322|-160.95766524322|-162.78629471469|-164.01142312862|-164.01142312862|-164.01142312862|-164.01142312862|-165.40158125402|-166.05731250447|-169.45256944941|-171.98080314555|-171.98080314555|-171.98080314555|-171.98080314555|-171.98080314555|-178.81200349505|-181.55802900624|-181.55802900624|-183.05929506943|-183.05929506943|-186.2881056327|-188.54233959188|-193.49148843543|-194.03016246286|-194.03016246286|-194.03016246286|-196.86684718096|174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794||174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794||174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794|174.46130317794|161.84589241993|-184.25696375356|-184.25696375356|-184.25696375356|-184.25696375356|-184.25696375356|-184.25696375356|-184.25696375356|-184.25696375356|-187.39662639285|-189.01435357142|-189.01435357142|160.94643136036|160.94643136036|160.94643136036|160.94643136036|160.94643136036|160.94643136036|160.82936817818|156.53263130909|154.14736812121|149.86712113729|149.86712113729|147.57457904144|144.63842115715|141.87602350795|133.97335945328||128.02595494808|127.91092051225|127.91092051225|127.91092051225|127.91092051225|127.27891421265|127.27891421265|126.69176072649|126.69176072649|126.69176072649|126.69176072649|125.02069225492|125.02069225492|||117.9674358388|110.65934524967|-130.68066346124|-130.68066346124|||-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|||-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124||-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124||-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124||||||||-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-130.68066346124|-140.31645550565|-140.31645550565|-140.31645550565|-140.31645550565|-140.31645550565|-140.31645550565|-140.31645550565|-140.31645550565
06797|101512|/equities/mnc-sky-vision|JKSE|-98.809361857159|-99.477643817385|-99.477643817385|||-99.477643817385|-99.477643817385|-99.477643817385|-99.477643817385|-99.477643817385|-102.36404868598|-105.98647985924|-105.98647985924|-106.65164428804|-109.63257103984|-109.63257103984|-109.63257103984|-120.70285671093|92.429877173293|92.429877173293|92.429877173293|92.429877173293|92.429877173293|92.429877173293|92.429877173293||92.429877173293|92.429877173293|92.429877173293|78.144307970326|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|||77.09391727094|77.09391727094|||77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|77.09391727094|75.715463634378|74.684759495296|74.684759495296|74.684759495296|74.684759495296|74.684759495296|70.871954994774|69.589317428144|69.589317428144|69.589317428144|69.589317428144|69.589317428144|69.589317428144|69.589317428144|69.589317428144|69.589317428144|69.589317428144|||69.589317428144|69.589317428144|69.589317428144|69.589317428144|69.589317428144|69.589317428144|69.589317428144|69.589317428144|63.15536151796|63.15536151796|63.15536151796|63.15536151796|63.15536151796||63.15536151796|63.15536151796|63.15536151796|63.15536151796|63.15536151796|63.15536151796|63.15536151796|63.15536151796|54.561512797733|-58.671166943124|-58.671166943124|-58.671166943124|-58.671166943124|-58.671166943124|-58.671166943124|-58.671166943124|-58.671166943124|-58.671166943124|-58.671166943124|-58.671166943124|-58.671166943124|-58.718411068113|-58.718411068113|-58.718411068113|-58.718411068113|-58.718411068113|-58.718411068113|-58.718411068113|-58.718411068113|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747||-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|||-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|||-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|||-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747||-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747||-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747||||||||-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-59.471447653747|-60.205490930552|-60.205490930552|-61.950545478391|-64.111717198212|-66.790796886902|-69.98977431878|-70.12239485316|-70.12239485316
06798|1081669|/equities/mnc-studios|JKSE|381.55698165146|369.34109072385|359.93454524872|||334.37171694302|315.96857438113|291.23578084207|-387.29550839351|-387.29550839351|-402.43945377056|-415.71050418952|-428.45611576613|-438.72901751792|-454.58779724213|-469.96024350881|-469.96024350881|-493.62249278756|423.86245341412|423.86245341412|423.86245341412|423.86245341412|423.86245341412|423.86245341412|423.86245341412||423.86245341412|423.86245341412|405.40272601569|391.25056406203|391.25056406203|391.25056406203|391.25056406203|391.25056406203|391.25056406203|-443.95056737827|||-443.95056737827|-443.95056737827|||-443.95056737827|-443.95056737827|-443.95056737827|-443.95056737827|-443.95056737827|-443.95056737827|-443.95056737827|-443.95056737827|-443.95056737827|-443.95056737827|-445.27840819808|-446.75378688676|-448.72642987417|-453.36269986019|-456.29188873355|-461.54654303728|-465.82949226364|-467.36610251516|-470.85122501684|-473.39025001871|-480.87805557635|-496.53117286261|-535.28539859581|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|483.69385427631|474.10428252923|469.12429936025|469.12429936025|469.12429936025|469.12429936025|469.12429936025||459.84614446429|459.84614446429|459.84614446429|459.84614446429|459.84614446429|459.84614446429|-526.74768119866|-526.74768119866|-526.74768119866|-526.74768119866|-526.74768119866|-526.74768119866|-526.74768119866||-526.74768119866|-526.74768119866|-526.74768119866|-526.74768119866|-526.74768119866|-526.74768119866|-526.74768119866|-526.74768119866|-526.74768119866|-526.74768119866|-534.60853466518|-539.55374650022|-539.55374650022|-543.05971833358|-544.9255781896|-544.9255781896|-552.21700684286|-552.21700684286|-552.21700684286|-552.21700684286|-558.8522298254|-563.87068563155|-563.87068563155|-563.87068563155|-569.30076181283|-577.02642180703|-577.02642180703|-577.02642180703|-577.02642180703|-577.02642180703|-580.04352845759|-580.04352845759|-580.04352845759|-580.04352845759|-580.04352845759||-580.04352845759|-583.99386619697|-583.99386619697|-583.99386619697|-585.9931846633|-595.99242740367|-607.7138082263|-613.51087435345|-613.51087435345|-632.78986039272|-658.93417221875|-658.93417221875|-658.93417221875|||-658.93417221875|-685.48241357639|511.94023403373|511.94023403373|||511.94023403373|511.94023403373|511.94023403373|511.94023403373|511.94023403373|423.93359337081|-573.59177864087|-573.59177864087|-573.59177864087|-583.71437399296|-583.71437399296|||-583.71437399296|-599.90485999218|-613.44984443575|-613.49982715083|-613.99980794537|-619.11089771708||-638.12321968564|-661.85913298405|-667.78792553783|-669.65325059759|-703.28138955288|-713.59043283653|-714.98936981837|-745.43263313152||-769.62830838519|-769.62830838519|-769.62830838519|-769.62830838519|-795.8092315391|-798.95470171011|-800.0607796779|-862.623088531||||||||-939.08120947888|-995.36801053209|-1007.0755672579|607.91975542369|607.91975542369|607.91975542369|607.91975542369|607.91975542369|607.91975542369|520.74417269298|520.00879214079|520.00879214079|520.00879214079|520.00879214079|520.00879214079|520.00879214079
06799|1141298|/equities/mnc-vision-networks-pt|JKSE|-48.677612247589|-49.64179138621|-51.101990429122|||-51.412025848819|-51.412025848819|-51.412025848819|-51.412025848819|-51.412025848819|-51.412025848819|-52.957806498687|-53.842007220764|-54.102230245293|-54.164924890662|-54.164924890662|-54.164924890662|-57.738805434069|-59.932006037855|-60.535562264283|-61.983958071426|-64.482175634918|-65.555110610312|-65.555110610312|-65.555110610312||61.160988210764|60.178875789738|57.087639766376|50.764044184862|50.15787492008|50.15787492008|50.15787492008|50.15787492008|50.15787492008|50.15787492008|||50.15787492008|48.230972133422|||46.785970004694|46.785970004694|46.785970004694|44.428855560771|41.198728400856|40.688314717064|40.688314717064|40.688314717064|40.688314717064|40.688314717064|40.688314717064|40.688314717064|40.688314717064|40.598127463404|40.497919403782|38.886577115314|-41.946375978916|-41.946375978916|-41.946375978916|-41.946375978916|-41.946375978916|-41.946375978916|-41.946375978916|-41.946375978916|-41.946375978916|-41.946375978916|-41.946375978916|-41.946375978916|-41.946375978916|-41.946375978916|-41.946375978916|-43.260957998662|-43.260957998662|-43.400333033022|-43.400333033022|-43.400333033022|-43.400333033022|-43.400333033022|-43.400333033022|-43.400333033022|-43.611481147802|-43.7879476123|-43.7879476123|-43.7879476123|-43.7879476123|-43.7879476123|-43.7879476123|-43.7879476123|-43.7879476123|-43.7879476123|-43.7879476123|-43.7879476123|-43.7879476123|-43.7879476123|-43.7879476123|-43.7879476123|-44.319941791444|-45.400468849718|-45.400468849718|-45.400468849718|-47.667187610797|-48.630208456442|43.617557526052|43.617557526052|43.617557526052|43.617557526052|43.617557526052|41.663651266731|41.663651266731|40.533129309645|40.533129309645|40.533129309645|39.854515480156|39.854515480156|39.854515480156|39.854515480156|39.854515480156|39.854515480156||39.854515480156|39.854515480156|-43.130227802276|-43.130227802276|41.244191330804|40.882434812005|36.924927568894|33.972141743216|33.524601936906|32.77728634186|32.77728634186|31.3080959354|-33.656671684692||-33.656671684692|31.048142572565|28.331269525072|27.923632805635|26.692925339595|26.436583710661|26.151759678512|25.33528853168|24.316987257422|-27.619757631698|-27.619757631698|-27.619757631698|-27.619757631698|-27.619757631698|-27.619757631698|-27.619757631698|-27.619757631698|-27.619757631698|-27.619757631698|-27.619757631698|-27.619757631698|-27.619757631698|-27.619757631698|-27.864108844685|-27.864108844685|-27.864108844685|-27.864108844685|-27.864108844685|-28.03593684529|-28.03593684529|-28.595485383656|-30.413530091374|-30.413530091374|-30.413530091374|-30.413530091374||-30.413530091374|-30.549037917915|-30.549037917915|-30.549037917915|-30.549037917915|-30.549037917915|-30.549037917915|-30.549037917915|-30.549037917915|-30.549037917915|-30.549037917915|29.167735646761|26.964150718623|||-27.180060841206|-27.180060841206|-27.422289823562|-27.490481263657|||-27.490481263657|-27.989423626285|-28.98824847365|-30.653609415167|-33.448454905741|32.835050104732|29.70561122748|27.561790252756|25.401989169729|23.22443241081|20.714236540362|||20.714236540362|20.714236540362|20.714236540362|20.714236540362|20.714236540362|20.714236540362||20.714236540362|19.960262822624|19.131361896604|19.131361896604|19.131361896604|18.416620561672|-20.794753226876|-20.794753226876||-20.794753226876|-20.794753226876|-20.794753226876|-20.794753226876|-20.794753226876|-20.794753226876|-20.794753226876|-20.794753226876||||||||-20.794753226876|-20.794753226876|-20.994170252085|-21.613003344757|-21.613003344757|-21.613003344757|-21.613003344757|-21.613003344757|-21.613003344757|-21.613003344757|-21.613003344757|-21.613003344757|-22.514448160842|20.998695113115|20.998695113115|20.998695113115
06800|101513|/equities/modern-interna|JKSE|68.72690319134|67.585447990377|55.817164433753|||53.768104239201|53.768104239201|-63.261691450692|-63.261691450692|-63.261691450692|-63.261691450692|-68.179657167436|-73.921841297151|-74.024268107946|-76.175950765358|-76.175950765358|-76.175950765358|67.893887944003|67.893887944003|-77.14334821728|-77.14334821728|-86.573179996269|-86.573179996269|-86.573179996269|-88.859088884744||-104.17676542749|95.025816191675|86.806462435194|78.562736039104|71.291928932338|64.991032147043|58.656702385603|53.285224872892|47.872472080991|43.413857867768|||-45.161903866953|-45.161903866953|||-45.255761770533|-45.255761770533|-45.255761770533|-45.255761770533|-45.255761770533|-45.255761770533|-45.255761770533|-45.255761770533|-45.255761770533|-45.255761770533|-45.255761770533|-46.395290856148|-47.549741797714|-47.549741797714|41.889207657144|41.889207657144|37.988008507937|34.097787231041|-39.644707122171|-39.644707122171|-41.160785691301|-42.567539657001|-43.297266285557|-43.885851428397|-45.206501587108|-45.329014305071|-45.329014305071|-47.295787066794|-47.295787066794|-47.295787066794|-47.295787066794|-47.295787066794|-48.606430074215|-50.45158897135|-50.533492845585|-50.533492845585|-50.533492845585|-50.533492845585|-50.533492845585|-50.533492845585|-50.981658717316|-53.924065241463|-55.023734934482|-55.023734934482|-55.023734934482|-55.023734934482|-55.023734934482|-58.804149927203|-63.226833252447|-67.585370280497|-72.539300311664|-78.04366701296|74.618147763378|67.131275292643|60.090305880714|53.822562089682|52.025068988536|-54.696064487605|-54.696064487605|-54.696064487605|-56.600079614327|-56.600079614327|-60.777866238142|-71.530962486824|63.854486125751|57.616095695279|52.351217439199|47.056908265776|42.729898073085|38.366553414539|34.962837127265|30.406498116962|-33.275928250664|-33.275928250664|-33.275928250664|-33.275928250664|-35.639920278516|34.066755246094||30.351950273437|27.946611414931|25.718457127701|21.964952364112|21.314756005076|21.314756005076|19.238617783418|18.154019759353|17.060021954837|15.955579949819|14.839533277577|13.710592530641|12.567325034045||11.408138926717|10.23126547413|-11.850289538111|-11.850289538111|10.419395631962|10.419395631962|8.7437729244018|8.0355221288912|8.0355221288912|7.706135698768|7.0623729986311|6.735969998479|6.4697805191755|6.4697805191755|6.4697805191755|-7.8113549786938|-7.901505531882|-8.0016728132023|-8.112969792447|-8.2366331027188|-8.3740367807987|-8.5267075342208|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017||-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|||-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|||-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|||-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017||-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.5627847104017|-8.7364274560019|-8.9293638400021|-9.0485973333359|-9.0485973333359||-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176||||||||-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176|-9.2408573459176
06801|101514|/equities/modernland-rea|JKSE|-69.236185875632|-69.236185875632|-69.236185875632|||-69.236185875632|-69.236185875632|-69.236185875632|-69.236185875632|-69.236185875632|-69.595762084035|-71.217513426706|-71.391553500832|-71.391553500832|-71.391553500832|58.40589043874|58.40589043874|58.40589043874|58.40589043874|58.40589043874|58.40589043874|58.40589043874|58.40589043874|58.40589043874|58.40589043874||58.40589043874|58.40589043874|58.40589043874|58.006544931934|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|||-67.239522169743|-67.239522169743|||-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.239522169743|-67.932802410826|-68.480891567584|57.819976504886|57.819976504886|57.819976504886|57.819976504886|57.819976504886|57.819976504886|57.819976504886|57.819976504886|57.819976504886|57.819976504886|57.819976504886|57.819976504886|57.819976504886|57.819976504886|57.819976504886|57.819976504886|57.819976504886|57.819976504886|57.819976504886|57.819976504886|57.819976504886|57.744418338763|57.409620984256|57.409620984256|57.409620984256|57.409620984256|57.409620984256|57.409620984256|57.409620984256|57.409620984256|57.409620984256|57.409620984256|57.409620984256|57.409620984256|57.04836926244|57.04836926244|57.04836926244|57.04836926244|57.04836926244|57.04836926244||57.04836926244|57.04836926244|57.04836926244|57.04836926244|57.04836926244|57.04836926244|57.04836926244|57.04836926244|55.109299180489|51.058709438257|51.058709438257|51.058709438257|48.532884846323||48.532884846323|48.532884846323|48.532884846323|48.532884846323|48.532884846323|48.532884846323|48.532884846323|48.532884846323|48.532884846323|48.532884846323|-53.828326708851|-53.828326708851|-53.828326708851|-53.828326708851|-53.864807454279|-53.905341615866|-53.929388428567|-53.929388428567|-53.929388428567|-53.929388428567|-53.929388428567|-53.929388428567|-53.974636749078|-53.974636749078|-53.974636749078|-53.974636749078|-53.974636749078|-53.974636749078|-54.027374165642|-54.085971295158|-54.151079216842|-54.223421352046|-54.22512041194|-54.22512041194|-54.22512041194||-54.22512041194|-54.22512041194|-54.694578235489|-55.216198039432|-56.384380835293|-56.384380835293|-56.384380835293|-56.384380835293|-56.384380835293|-57.20486759477|-57.227630660855|-57.252922956506|-57.781025507229|||-58.126826181005|-58.126826181005|-58.126826181005|-58.126826181005|||-58.126826181005|-58.126826181005|-58.126826181005|-58.126826181005|-58.126826181005|-58.126826181005|-58.126826181005|-58.126826181005|-58.140917978895|-58.156575532105|-59.17397281345|||52.094687498697|52.094687498697|52.094687498697|50.804098077773|50.804098077773|50.804098077773||-50.217668802474|-50.241854224972|-50.268726916635|-50.298585462928|-50.331761625475|-50.368624028306|-50.409582253673|-50.45509139297||-50.5056571033|-50.561841225889|-50.624268028766|-50.693631143073|-50.770701270081|-50.856334744535|-50.944678232457|-50.944678232457||||||||-50.944678232457|-50.944678232457|-50.944678232457|-50.944678232457|-51.049642480507|-51.166269422786|-51.295854914207|-51.439838793563|-51.599820881737|-51.777578757485|-51.975087508317|-52.194541675908|-52.438379639897|-52.709310710997|-53.012771894372|-53.012771894372
06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE|-100.72864467695|-107.16892273931|-107.16892273931|||-107.16892273931|-111.86286757939|-111.86286757939||||||||||||105.20792491179|93.731027679764||86.367808533071|-90.980212741032|-93.589125267814||83.123194146874|75.803549052082|68.448387835646|62.053764261829|55.615293624255|50.12810402695|43.086782252166|-48.405207096091|-48.405207096091|-48.444700118631|||-48.444700118631|-48.66077790959|||-49.734197677322|-50.260219641469|-51.40418308947|45.786235219477|45.786235219477|45.786235219477|45.786235219477|45.786235219477|45.786235219477|45.786235219477|45.786235219477|45.786235219477|45.786235219477|43.3842410117|43.3842410117|40.486116463497|40.486116463497|40.486116463497|40.486116463497|36.706796070552|-40.103559921609|-40.337288801787|-41.096987557542|-41.552208397268|-41.835787108076|-42.650874564529|39.984530309454|39.984530309454|39.984530309454|39.984530309454|39.984530309454|39.984530309454|39.984530309454|39.984530309454|39.149478121616|38.61053124624|37.168790339724|37.168790339724|37.168790339724|37.168790339724|37.168790339724|37.168790339724|37.168790339724|34.520878155248|-38.726778409554|-38.726778409554|-38.726778409554|-38.726778409554|-38.726778409554|-38.726778409554|-40.29231902414|-40.29231902414|-40.848079377823|-40.848079377823|-40.848079377823|-40.848079377823|-40.848079377823|-40.848079377823|-40.848079377823|-40.848079377823|-40.848079377823|-40.848079377823|-42.997865975359|-44.608739972621|-44.843044414024|-46.436716015582|-47.485240017313|-47.983600019237|43.662222198473|43.662222198473|39.680246887192|38.086724552089|38.086724552089|34.707471724543|34.491696584462|34.491696584462|34.491696584462|34.491696584462||34.491696584462|34.491696584462|34.145483545818|34.145483545818|34.145483545818|34.145483545818|34.145483545818|34.145483545818|34.145483545818|34.145483545818|34.145483545818|33.883870606465|33.572679761068||33.572679761068|32.858533067853|32.321124799502|32.321124799502|32.321124799502|32.321124799502|32.321124799502|32.321124799502|32.321124799502|32.321124799502|32.321124799502|31.912360888336|-34.093958191375|-34.093958191375|-34.093958191375|-34.093958191375|-34.093958191375|-34.093958191375|-34.093958191375|-34.43773132375|-34.744112745371|-34.744112745371|-34.919215812919|-34.919215812919|31.167150297187|31.167150297187|31.167150297187|31.167150297187|31.167150297187|31.167150297187|31.167150297187|31.167150297187||-34.999608259278|-35.999564732531||-37.832849702813|-38.703166336458|36.338731688881|36.338731688881|36.338731688881|36.338731688881|36.338731688881|36.338731688881|36.338731688881|36.338731688881|36.338731688881|36.338731688881|-38.831714176601|||-38.831714176601|-38.831714176601|-38.831714176601|-38.831714176601|||-38.831714176601|-38.831714176601|-38.831714176601|-41.090793529556|37.343562744937|37.04840304993|36.856053148062|36.856053148062|34.284503497847|32.02169708388|32.02169708388|||32.02169708388|32.02169708388|32.02169708388|32.02169708388|32.02169708388|32.02169708388||32.02169708388|30.795315032616|30.795315032616|-35.498874469718|-35.498874469718|-35.498874469718|-35.498874469718|-35.498874469718||-35.498874469718|-35.662379245155|-35.662379245155|-35.662379245155|-36.513754716839|-37.181949685376|-37.684216470645|-37.684216470645||||||||-37.684216470645|-37.684216470645|-37.684216470645|-37.684216470645|-40.282983297093|-40.282983297093|37.130018558785|35.311131731984|34.456813035538|33.674236706153|33.19359634017|29.3817737113|-32.88389923594|-32.88389923594|-32.88389923594|-32.88389923594
06803|1155743|/equities/mulia-boga-raya-pt|JKSE|-644.96968585621|-644.96968585621|-644.96968585621|||-644.96968585621|-644.96968585621|-644.96968585621|-644.96968585621|-644.96968585621|-644.96968585621|-644.96968585621|-644.96968585621|-644.96968585621|-644.96968585621|-644.96968585621|-644.96968585621|-652.47213423349|-652.47213423349|-652.47213423349|-655.49028917715|-655.49028917715|-668.04476575239|-672.2719619471|-675.02440216344||-679.47155795938|-685.80173106598|-695.89081229553|-700.43423588392|-705.75331988451|-705.75331988451|-705.75331988451|-705.75331988451|-705.75331988451|-705.75331988451|||-705.75331988451|-705.75331988451|||-710.38521187585|-710.38521187585|-710.38521187585|-710.38521187585|-710.38521187585|-710.38521187585|-715.15023541761|-717.94470601957|-734.66078446619|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|642.32239975862|631.74711084291|613.88567871434|602.92853190482|597.9197942707|597.9197942707|597.9197942707|597.9197942707|597.9197942707|597.9197942707|597.9197942707|597.9197942707|597.9197942707|597.9197942707|597.9197942707|-666.38301472657|-666.38301472657|-666.38301472657|-666.38301472657|-666.38301472657|-666.38301472657|-667.37001636286|-671.79223349884|-671.79223349884|-671.79223349884|-671.79223349884|-671.79223349884|-671.79223349884|-675.88025944315|-682.92251049239|-683.80278943599|-688.61150814265|-688.61150814265|-688.61150814265|-704.8461201585||-713.16235573166|-713.37428769775|-713.37428769775|-713.37428769775|-730.13809744195|-757.93121937994|-764.64579931105|-785.99533256783|-798.88370285315|-809.17610324333|-809.17610324333|-809.17610324333|-809.17610324333||-809.17610324333|-809.17610324333|-809.17610324333|-809.17610324333|-809.17610324333|629.83104215313|629.83104215313|629.83104215313|629.83104215313|623.42338017014|565.55196560508|565.55196560508|565.55196560508|565.55196560508|565.55196560508|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098||-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-618.40275429098|-624.20093122343|-624.20093122343|-628.83436802604|-635.37152002893|-638.19057780992|-639.36979123446|-639.36979123446|||-639.36979123446|-645.2404830055|-645.2404830055|-657.21164778389|||-664.40183087099|-664.90966774197|-664.90966774197|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|||-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527||-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527||-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527|-673.2003994527||||||||-707.22266605856|-712.21016737241|-712.21016737241|-712.21016737241|-712.21016737241|-712.21016737241|-712.21016737241|-722.4557415249|-764.95082391655|-778.83424879617|-791.48249866241|-802.48055406935|-809.42283785483|-844.35870872759|-848.27617938897|-848.27617938897
06804|101515|/equities/mulia-industri|JKSE|-328.49367027371|-328.49367027371|-328.49367027371|||-328.49367027371|-330.97485634254|-330.97485634254|-330.97485634254|-331.19428482505|-334.10476091672|-337.56084546302|-342.8453838478|-345.00668167627|-345.00668167627|-345.00668167627|-345.00668167627|-348.38913810188|-348.38913810188|-348.38913810188|-355.54348677986|331.39716962021|331.39716962021|331.39716962021|331.39716962021||331.39716962021|331.39716962021|330.88574402246|330.31749335829|330.01943706476|-347.66458975198|-347.66458975198|-347.66458975198|-347.66458975198|-347.66458975198|||-347.66458975198|-347.66458975198|||-347.66458975198|-347.66458975198|-347.66458975198|-347.66458975198|-347.66458975198|-347.66458975198|-347.66458975198|-347.66458975198|-347.66458975198|-347.66458975198|-347.66458975198|-347.66458975198|-347.66458975198|-347.66458975198|-347.66458975198|-348.84954416887|-349.38838240986|-349.43674306061|-349.43674306061|-349.43674306061|-349.43674306061|-349.43674306061|-350.59638117845|-351.10709019828|-351.23010022031|-351.36677802257|-351.5186422473|-351.68738027478|-352.74985219108|-352.74985219108|-353.55446066014|-353.55446066014|-353.55446066014|-353.55446066014|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629|338.39869269629||336.33188077365|335.81320085961|333.23688984401|330.18134548644|330.18134548644|329.8681616516|326.85351294622|325.28168105135|321.8685345015|318.07614944612|316.97349938457|314.64926091541|314.64926091541||314.64926091541|314.64926091541|314.64926091541|314.64926091541|314.64926091541|314.64926091541|314.64926091541|314.64926091541|314.64926091541|314.64926091541|314.64926091541|314.64926091541|314.64926091541|314.64926091541|314.64926091541|314.64926091541|314.64926091541|313.4991787949|309.66575421655|301.40639357395|298.05727601722|298.05727601722|294.28586224136|292.87318026817|290.97020029797|285.52244477552|280.13604975058|276.22536285767|276.22536285767|276.22536285767|276.22536285767|276.22536285767|276.22536285767|276.22536285767|276.22536285767||273.58373650852|-290.69155069746|-290.69155069746|-290.69155069746|-290.69155069746|-290.69155069746|-290.69155069746|-290.69155069746|-290.69155069746|-290.69155069746|-290.69155069746|-290.69155069746|-290.69155069746|||-290.69155069746|-294.14341659459|-294.14341659459|-294.14341659459|||-294.47335382048|-294.47335382048|-294.74817091165|-295.17116841126|-295.17116841126|-295.17116841126|-295.17116841126|-295.17116841126|-295.17116841126|-296.74574267918|-297.68610207306|||-297.68610207306|-300.31789119229|-300.79986566949|-300.79986566949|-301.33318407721|-301.39730131179||-301.39730131179|-301.39730131179|-301.39730131179|-301.39730131179|-301.39730131179|-301.39730131179|-301.39730131179|-302.44144590199||-302.77430697215|-302.77430697215|-302.77430697215|-302.77430697215|-302.77430697215|-302.77430697215|-302.77430697215|-302.77430697215||||||||-310.26247061751|-310.26247061751|-310.26247061751|-310.26247061751|-314.18052290835|-314.54255542983|-314.54255542983|-314.54255542983|-314.69293643544|-314.69293643544|-314.69293643544|-314.69293643544|-314.69293643544|-314.69293643544|-314.69293643544|-314.69293643544
06805|101516|/equities/multi-agro-gem|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06806|101300|/equities/as-multi-artha|JKSE|402.5124058162|402.5124058162|402.5124058162|||402.5124058162|402.5124058162|402.5124058162|402.5124058162|402.5124058162|402.5124058162|402.5124058162|402.5124058162|402.5124058162|402.5124058162|402.5124058162|402.5124058162|402.5124058162|402.5124058162|402.5124058162|382.92031713204|382.92031713204|382.92031713204|382.92031713204|382.92031713204||382.92031713204|382.92031713204|382.92031713204|382.92031713204|382.92031713204|382.92031713204|382.92031713204|382.92031713204|373.4670190356|370.61360374766|||370.61360374766|366.10711805907|||366.10711805907|366.10711805907|366.10711805907|366.10711805907|366.10711805907|366.10711805907|366.10711805907|366.10711805907|366.10711805907|366.10711805907|366.10711805907|366.10711805907|366.10711805907|366.10711805907|366.10711805907|366.10711805907|366.10711805907|366.10711805907|366.10711805907|366.10711805907|366.10711805907|364.78568673229|361.09520748033|359.10578608925|357.19232850525|357.19232850525|354.99147611694|354.32386235216|351.6621892275|351.6621892275|351.6621892275|351.6621892275|351.07306592359|351.07306592359|351.07306592359|351.07306592359|351.07306592359|351.07306592359|345.04212759503|345.04212759503|345.04212759503|345.04212759503|345.04212759503|-368.54113093359|-368.54113093359|-368.54113093359|-368.54113093359|-368.54113093359|-369.60125659287|346.22636436919|346.22636436919|346.22636436919|346.22636436919|346.22636436919|346.22636436919|346.22636436919|346.22636436919|346.22636436919|346.22636436919|346.22636436919|346.22636436919|346.22636436919|346.22636436919|346.22636436919|346.22636436919|346.22636436919|346.22636436919|346.22636436919|346.22636436919|346.22636436919|346.22636436919|346.22636436919|346.22636436919|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937||-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937||-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-372.76034521937|-373.32141385108|-373.32141385108|-373.57934872342|-374.27894200743|-374.27894200743|-374.27894200743|-375.42104667493|-376.92599706589|-376.92599706589|-376.92599706589|-376.92599706589|-377.02888562876|-378.92098403196|-381.88201595336|-381.88201595336|-381.88201595336|-381.88201595336|-381.88201595336||-381.88201595336|-381.88201595336|-381.88201595336|-381.88201595336|-390.64668439262|-392.27409376958|-394.30454863287|-397.00505403652|-398.22783781836|-400.58648646484|-400.76276273871|-402.186231466|-402.186231466|||-402.186231466|-405.20692385111|-406.22991539012|-408.56779677793|||-408.56779677793|-412.29755197547|-416.10839108386|-423.8982123154|-426.77579146155|-431.30643495728|-437.34048328587|-442.93397848784|-442.93397848784|-442.93397848784|-442.93397848784|||376.21731050884|376.21731050884|375.9081227876|356.00902531956|354.06009041238|354.06009041238||354.06009041238|354.06009041238|338.84454490264|332.60504989182|327.8944998798|322.77166653311|320.41296281457|319.46753495572||319.46753495572|319.46753495572|319.46753495572|319.46753495572|319.46753495572|319.46753495572|319.46753495572|319.46753495572||||||||319.46753495572|319.46753495572|319.46753495572|319.46753495572|319.46753495572|319.46753495572|319.46753495572|319.46753495572|319.46753495572|319.4414011799|319.4414011799|312.81549246623|-340.95246559498|-340.95246559498|-340.95246559498|-340.95246559498
06807|101517|/equities/multi-bintang|JKSE|-5702.466567956|-5702.466567956|-5702.466567956|||-5702.466567956|-5702.466567956|-5702.466567956|-5702.466567956|-5702.466567956|-5702.466567956|-5702.466567956|-5702.466567956|-5702.466567956|-5702.466567956|-5702.466567956|-5702.466567956|-5778.3707141285|-5778.3707141285|-5778.3707141285|-5778.3707141285|-5778.3707141285|-5778.3707141285|-5778.3707141285|-5778.3707141285||-5778.3707141285|-5778.3707141285|-5778.3707141285|-5778.3707141285|-5778.3707141285|-5778.3707141285|-5778.3707141285|-5778.3707141285|-5778.3707141285|-5778.3707141285|||-5778.3707141285|-5778.3707141285|||-5778.3707141285|-5778.3707141285|-5778.3707141285|-5778.3707141285|-5778.3707141285|-5778.3707141285|-5778.3707141285|-5796.8007934761|-5814.5008816401|-5823.0565351557|-5832.5628168397|-5843.1253520441|-5867.3615022712|-5872.0683358569|-5877.2981509521|-5883.1090566134|-5889.5656184594|-5896.739576066|-5917.2106400733|-5945.1674568806|-5945.1674568806|-5961.2971743118|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6011.6233656482|-6039.3037396092|-6073.0846908219|-6073.0846908219|-6073.0846908219|-6086.7607675799|-6103.595253843|-6103.595253843|-6103.595253843|-6103.595253843|-6103.595253843|-6103.595253843|-6103.595253843|-6103.595253843|-6103.595253843|-6103.595253843|-6103.595253843|-6103.595253843|-6103.595253843|-6103.595253843|-6103.595253843|-6103.595253843|-6103.595253843|-6103.595253843|-6103.595253843|-6103.595253843|-6103.595253843|-6209.5012258345||5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122||5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5827.6355664122|5689.0395182358|5676.7105758175|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699||-5932.2648580699|-5932.2648580699|-5932.2648580699|-5932.2648580699|-5959.8969246501|-5959.8969246501|-5959.8969246501|-5972.1076940556|-5998.1752156174|-6067.4169062415|-6104.0743402684|-6140.5238768745|-6140.5238768745|||-6146.4154187495|-6191.8504652772|-6203.4449614191|-6253.8277349101|||-6334.8085943446|-6353.9539937162|6063.6622292042|5995.7358102269|5993.8731224743|5948.7479138604|5848.6087931782|5846.4306088619|5846.4306088619|5816.1598893605|5816.1598893605|||5816.1598893605|5816.1598893605|5816.1598893605|5816.1598893605|5816.1598893605|5816.1598893605||5769.5780375316|5769.5780375316|5769.5780375316|5702.3089305907|5673.3988117674|-6017.5024079625|-6017.5024079625|-6017.5024079625||-6017.5024079625|-6017.5024079625|-6017.5024079625|-6017.5024079625|-6017.5024079625|-6017.5024079625|-6017.5024079625|-6201.3915644028||||||||-6307.4555165413|-6307.4555165413|-6307.4555165413|-6307.4555165413|-6312.4505739348|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743|-6342.3072808743
06808|101518|/equities/multi-indocitr|JKSE|-584.62952486705|-584.62952486705|-584.62952486705|||-584.62952486705|-584.62952486705|-584.62952486705|-584.62952486705|-584.62952486705|-584.62952486705|-584.62952486705|-584.62952486705|-584.62952486705|-584.62952486705|-584.62952486705|-584.62952486705|-598.03280540783|-618.0920060087|-618.90988396136|-618.90988396136|-630.17764884595|-634.91960982884|-638.29850456631|-638.29850456631||-638.29850456631|-641.16500507367|-642.56364132552|-642.56364132552|-642.56364132552|-642.56364132552|-643.18826512469|-643.18826512469|-643.18826512469|-643.18826512469|||-643.18826512469|-643.18826512469|||-643.18826512469|-645.52167727764|-645.52167727764|-645.52167727764|-645.52167727764|-645.52167727764|-645.52167727764|-645.52167727764|-666.41297475293|-668.79219416992|-679.15702983941|-679.15702983941|-679.61892204379|-687.07658004865|-694.25175560962|-698.05750623291|-703.67500692545|-705.47222991717|-705.80247768574|-722.55830853971|-726.29054669371|-726.29054669371|-726.29054669371|-728.65616299301|-737.5647140392|-737.5647140392|-737.5647140392|-737.5647140392|-737.5647140392|-747.01634893245|-757.5181654805|-772.2691788939|-772.2691788939|-772.2691788939|-772.2691788939|-772.2691788939|-772.2691788939|-772.2691788939|-774.31380110358|-774.31380110358|650.10641839064|650.10641839064|519.00713154516|481.11903505017|472.52623423425|472.52623423425|472.52623423425|472.52623423425|472.52623423425|472.52623423425|472.52623423425|472.52623423425|472.52623423425|472.52623423425|472.52623423425|472.52623423425|472.52623423425|472.52623423425|472.52623423425|472.52623423425|472.52623423425|472.52623423425|472.52623423425|472.52623423425|469.80692692694|466.67436325216|462.61250305161|462.61250305161|462.61250305161|462.61250305161|460.07887935748|460.07887935748|460.07887935748|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183||456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183||456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183||456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183||456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183|456.74427324183||456.74427324183|456.74427324183|456.74427324183|||456.74427324183|456.74427324183|456.72180039907|456.72180039907|||456.72180039907|456.72180039907|451.57977822119|451.14787434715|451.14787434715|449.05319371905|445.17021524339|442.74468360377|437.27187067085|432.07985630095|429.64428477883|||422.78502713145|422.78502713145|422.78502713145|405.51353015006|405.51353015006|405.51353015006||405.51353015006|-487.03993973187|-487.03993973187|-487.03993973187|-487.03993973187|-487.03993973187|-487.03993973187|-487.03993973187||-488.37771081319|-492.97523423688|-495.77736157577|-495.77736157577|-495.77736157577|-495.77736157577|-495.77736157577|-503.53040175086||||||||-513.81155750096|-517.2073895962|-517.2073895962|-517.2073895962|-517.2073895962|-517.2073895962|-517.2073895962|462.96980558268|462.96980558268|462.96980558268|462.96980558268|462.96980558268|462.96980558268|462.96980558268|462.96980558268|456.52200620297
06809|101519|/equities/multi-prima-se|JKSE|-463.25517566801|-463.25517566801|-463.25517566801|||-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801||-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|||-463.25517566801|-463.25517566801|||-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|-463.25517566801|430.13277182136|430.13277182136|430.13277182136|430.13277182136|430.13277182136|430.13277182136|430.13277182136|430.13277182136|430.13277182136|430.13277182136|430.13277182136|430.13277182136|430.13277182136|430.13277182136|430.13277182136|430.13277182136|430.13277182136|430.13277182136|430.13277182136|430.13277182136|430.13277182136|430.13277182136|430.13277182136|426.09640013145|426.09640013145|426.09640013145|426.09640013145|426.09640013145|426.09640013145|426.09640013145|426.09640013145|426.09640013145|426.09640013145|420.66266681272|420.33468832946|420.33468832946|420.33468832946|420.33468832946|420.33468832946|420.33468832946|420.33468832946|420.33468832946|420.33468832946|420.33468832946|420.33468832946|420.33468832946|420.33468832946|420.33468832946|420.33468832946|420.33468832946|420.33468832946|420.33468832946|420.33468832946|420.33468832946|420.33468832946|420.33468832946|420.33468832946|420.33468832946|420.33468832946|420.33468832946|419.48298703274|403.55987634932|403.55987634932|403.55987634932|403.55987634932|403.55987634932|403.55987634932|403.55987634932|403.55987634932|403.55987634932|403.55987634932||403.55987634932|403.55987634932|403.55987634932|403.55987634932|403.55987634932|403.55987634932|403.55987634932|403.55987634932|403.55987634932|392.51097372147|381.67885969052|380.86539965614|376.96155517349||376.66858663393|376.66858663393|373.63176292659|372.4797365851|372.19970731678|371.44411924087|370.6045769343|369.67175214922|368.816977962|368.816977962|366.01886440222|-393.88248846591|-393.88248846591|-393.88248846591|-393.88248846591|-393.88248846591|-393.88248846591|-393.88248846591|-393.88248846591|-394.20276496212|-395.6697388468|-396.23424548988|-396.23424548988|-396.81582832209|-398.5731425801|-398.81622479652|-398.81622479652|-398.81622479652|-398.81622479652|-398.81622479652|-401.68469421836|-403.9934496523|-403.9934496523|-405.36228352135|-405.36228352135||-406.06920391262|-408.54897656051|-408.54897656051|-408.54897656051|-411.49886284502|-414.3320698278|-422.14674425311|-427.16304917012|-429.07005463347|-434.96672737052|-439.96303041169|-443.62558934632|-448.8062103848|||-466.34023376089|397.39974026568|393.8886002952|391.32066699467|||374.57851888297|371.5725024889|371.5725024889|371.5725024889|371.5725024889|356.19166943211|353.00743783042|353.00743783042|353.00743783042|353.00743783042|353.00743783042|||353.00743783042|353.00743783042|353.00743783042|-391.30678314335|-391.30678314335|-391.30678314335||-391.30678314335|-391.30678314335|-391.30678314335|-391.30678314335|-391.30678314335|-391.30678314335|-391.30678314335|-391.30678314335||-391.30678314335|-391.30678314335|-391.30678314335|-391.30678314335|-391.30678314335|-391.30678314335|-391.30678314335|-391.30678314335||||||||-391.30678314335|-391.30678314335|-391.30678314335|-391.30678314335|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718|-405.84528151718
06810|101248|/equities/multifiling-mi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06811|101520|/equities/multipolar-tbk|JKSE|-140.76946997186|-140.76946997186|-140.76946997186|||-140.76946997186|-140.76946997186|-140.76946997186|-140.76946997186|-140.76946997186|-141.41052219095|-145.81484525508|-145.81484525508|-145.81484525508|-150.96093917231|-157.37152984235|-157.37152984235|-163.85112972094|-163.85112972094|-163.85112972094|-163.85112972094|-163.85112972094|-163.85112972094|-163.85112972094|-163.85112972094||-163.85112972094|-163.85112972094|-163.85112972094|-163.85112972094|-163.85112972094|-163.85112972094|-163.85112972094|-163.85112972094|-163.85112972094|-163.85112972094|||-163.85112972094|-163.85112972094|||-164.83458857882|-165.76065397647|-167.73405997385|-171.03784441539|-177.98649379488|144.37665578645|144.37665578645|144.37665578645|144.37665578645|144.37665578645|144.37665578645|144.37665578645|144.37665578645|144.37665578645|144.37665578645|133.30739531827|-163.08443554999|-163.08443554999|-163.08443554999|-163.08443554999|-163.08443554999|-163.08443554999|-163.08443554999|-163.08443554999|-163.08443554999|-163.08443554999|-163.08443554999|-163.08443554999|-163.08443554999|-163.08443554999|-163.08443554999|-163.08443554999|-163.08443554999|-163.08443554999|-166.20492838888|-166.78325376543|-172.4813930727|-175.92377008077|-178.85974453419|-181.41326485703|-181.41326485703|-186.12584984114|-189.86205537905|-205.79117264338|-205.93463627043|-216.59404030047|-220.54893366719|-228.49881518577|-236.16535020641|-256.57261134046|-258.91401260051|186.64335958186|186.64335958186|186.64335958186|186.64335958186||186.64335958186|185.18567843877|185.18567843877|185.18567843877|181.5749116528|181.5749116528|135.47212405866|129.6241888849|129.6241888849|129.6241888849|129.6241888849|129.6241888849|129.6241888849|129.6241888849|124.91576542767|121.69863644783|121.69863644783|121.69863644783|121.69863644783|121.69863644783|121.69863644783|121.69863644783||121.69863644783|121.69863644783|121.69863644783|121.69863644783|121.69863644783|121.69863644783|121.69863644783|121.69863644783|119.72070716425|114.12880226224|114.12880226224|114.12880226224|114.12880226224||105.30978029137|105.28864476819|98.988538776669|98.988538776669|98.988538776669|96.726591082307|96.726591082307|93.140656758119|92.675791687761|92.675791687761|92.675791687761|92.675791687761|92.675791687761|92.675791687761|92.675791687761|92.675791687761|92.675791687761|92.675791687761|92.675791687761|90.566243741785|-105.17008910889|-105.17008910889|-105.17008910889|-105.17008910889|-105.17008910889|-105.17008910889|-105.17008910889|-105.17008910889|-105.17008910889|-105.17008910889|-105.17008910889|-105.17008910889|-105.88697670608|-105.88697670608|-105.88697670608||-105.88697670608|-105.88697670608|-105.88697670608|-105.88697670608|-107.92997411786|-111.37024208868|-111.37024208868|-111.37024208868|-111.37024208868|-111.37024208868|-111.37024208868|-111.37024208868|-111.37024208868|||-111.37024208868|-111.37024208868|-111.37024208868|-111.90585541622|||-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|||-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622||-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622||-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-111.90585541622|-114.67317268469||||||||-121.01008973418|-121.01008973418|-121.06676637131|-122.24085152368|-130.17909087591|-130.17909087591|-130.17909087591|-130.17909087591|-135.36565652879|-137.12850725421|-139.92056361578|-142.18951512865|-143.98835014294|-145.07986609197|-145.07986609197|-145.07986609197
06812|101521|/equities/multipolar-tec|JKSE|-41809.790346671|-42990.044829635|-44218.105366261|||-44610.394851401|-45140.45854504|-45140.45854504|-45140.45854504|-45140.45854504|-45739.398383378|-47699.331537087|-48906.201707874|-49390.22411986|-52673.860133178|-56290.400147976|-61785.166831084|-66355.740923427|-67592.489914919|-68517.681329528|-68517.681329528|-68517.681329528|-68517.681329528|-68517.681329528|-68517.681329528||-68517.681329528|-68517.681329528|-68517.681329528|-68517.681329528|-68517.681329528|-68517.681329528|-68517.681329528|-68517.681329528|-68517.681329528|-68517.681329528|||-68517.681329528|-68517.681329528|||-68517.681329528|-68517.681329528|-68517.681329528|-70754.36814392|-72274.297937689|-72869.647376802|-72869.647376802|-72869.647376802|-75984.330418669|-78053.957306999|-78053.957306999|-78812.73034111|-79325.255934566|-80050.28437174|-80862.8159686|-81528.128854|-82860.63053848|-82860.63053848|-82860.63053848|-82860.63053848|-82860.63053848|-82860.63053848|-84572.922820534|-86386.580911704|-87876.75656856|-89842.229520622|-91135.810578469|-92487.011753855|-94041.12417095|-96302.637967722|-97600.170330521|-97600.170330521|-100039.07814502|-102176.75349447|-105167.22610497|-108130.25122774|-110058.61247527|-113354.01386141|-116796.12651268|-120272.08501408|-124888.42779343|-125619.08643714|-125779.54048571|-132088.37831746|-138019.03146384|-141286.42384871|-154679.3598319|-172978.45536878|-193813.56152087|-213647.01280097|-229488.34755663|-232782.2840283|-232782.2840283|-232782.2840283|-253666.42669811|199541.91148382|199541.91148382|178597.95720424|160581.06356027|134951.18173363|132518.13821617|132518.13821617|132518.13821617|||||||132518.13821617|103132.65357353|81308.503970584|70699.726633983|66312.196259981|66175.03811916|66175.03811916|66175.03811916|66175.03811916||65361.153465733|63970.726073037|63245.251192263|||||62753.056880292|60579.785422547|60305.133317324|60305.133317324|60305.133317324|60305.133317324||60305.133317324||55643.203685916|46020.226317684|38900.251464094|35686.206531198|35686.206531198|35686.206531198|35686.206531198|35686.206531198|35686.206531198|35686.206531198|35686.206531198|30598.562812443|-35393.263541731|-35632.792824145|-35891.102252031|-35891.102252031|-35977.207280447|-35977.207280447|-35977.207280447|-35977.207280447|-35977.207280447|-36760.785867163|-36824.946319839|-36824.946319839|-36824.946319839|-37577.718133155|-37936.353481283|-39352.892756981|-40023.219289081|-40023.219289081|-40023.219289081|-40023.219289081|-40023.219289081||-40023.219289081|-40023.219289081|-40023.219289081|-40023.219289081|-40023.219289081|-40023.219289081|-40023.219289081|-40023.219289081|-40023.219289081|32627.852639827|32627.852639827|32627.852639827|27351.780710919|||24064.478567687|-25383.205471991|-25383.205471991|-26842.450524434|||-28173.55613826|-29115.062375845|-29795.902639828|-30438.502933142|-31403.892147935|-32872.380164373|-34208.200182636|-35088.277980707|-35914.849358897|-35914.849358897|-36123.912105027|||-36123.912105027|-36123.912105027|-36123.912105027|-36123.912105027|-37116.846783363|-38392.329759292||34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684||34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684||||||||34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|34266.851958684|33432.170039348|33432.170039348|33432.170039348
06813|101522|/equities/multistrada-ar|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06814|101523|/equities/mustika-ratu-t|JKSE|-521.73083535938|-521.8120392882|-528.79115476467|||-534.32350529408|-541.8038947712|-549.2453074212|-549.2453074212|-549.2453074212|-549.2453074212|-549.2453074212|-549.2453074212|-549.2453074212|-549.2453074212|-560.29263967677|-560.29263967677|-560.29263967677|-560.29263967677|-560.29263967677|-560.29263967677|-560.29263967677|-560.29263967677|-560.29263967677|-560.29263967677||-560.29263967677|-564.10293297419|-571.78103663799|-577.75670737555|-593.39634152838|-606.55149058709|-616.94610065233|-635.05122294703|-636.1680254967|-667.96447277411|||-749.40496974901|527.64505890774|||527.64505890774|527.64505890774|527.64505890774|527.64505890774|527.64505890774|472.93895434194|438.94315350856|438.94315350856|416.54067696648|416.54067696648|416.54067696648|404.71186329609|398.17059437049|398.17059437049|398.17059437049|348.13653625986|348.13653625986|-430.37727376917|-430.37727376917|-430.37727376917|-430.37727376917|-430.37727376917|-430.37727376917|-430.37727376917|-430.37727376917|-430.37727376917|-437.30808196574|-451.12009107304|-459.68899008116|-476.20998897907|-485.34443219896|-491.47933086278|-491.47933086278|-491.47933086278|-500.42147873642|-510.73179524886|386.02783482334|386.02783482334|386.02783482334|386.02783482334|386.02783482334|386.02783482334|386.02783482334|386.02783482334|386.02783482334|386.02783482334|386.02783482334|386.02783482334|386.02783482334|386.02783482334|386.02783482334|351.97537202593|271.3059689177|264.57527026876|264.57527026876|244.63918918752|240.35290891889|240.35290891889|240.35290891889|240.35290891889|240.35290891889|223.83656546544|205.58835242646|-243.4578751682|-243.4578751682|-243.4578751682|-243.4578751682|-243.4578751682|-243.4578751682|-243.4578751682|-243.4578751682|-246.58996934346|-246.58996934346|-248.09996593717|-249.70366165083|-249.70366165083|-253.11907370871|-253.11907370871||-253.11907370871|-253.11907370871|-253.11907370871|-253.11907370871|-258.57674856524|-265.97416507248|-269.63796119165|-272.04217910183|-275.93575455759|-276.26194950844|-277.80071560499|-277.80071560499|-277.80071560499||-277.80071560499|-281.22301733888|-283.1252925513|-283.1252925513|-283.1252925513|-283.1252925513|-283.1252925513|-283.1252925513|-283.1252925513|-287.58365839034|-290.08678385288|-290.08678385288|-290.08678385288|-290.08678385288|-290.08678385288|-290.08678385288|-290.08678385288|-290.08678385288|-290.08678385288|-290.08678385288|-290.08678385288|-290.08678385288|-290.08678385288|-290.08678385288|-291.52265033817|-291.52265033817|-291.52265033817|-291.52265033817|-291.52265033817|-291.52265033817|-291.52265033817|-291.52265033817|-293.02516704241|249.16700623815|249.16700623815||249.16700623815|249.16700623815|249.16700623815|249.16700623815|249.16700623815|249.16700623815|249.16700623815|249.16700623815|249.16700623815|249.16700623815|249.16700623815|249.16700623815|249.16700623815|||249.16700623815|249.16700623815|249.16700623815|249.16700623815|||249.16700623815|233.18556248684|217.31729165204|212.43998335437|212.43998335437|212.43998335437|212.43998335437|212.43998335437|212.43998335437|212.43998335437|212.43998335437|||212.43998335437|212.43998335437|212.43998335437|212.43998335437|212.43998335437|212.43998335437||210.15553706041|208.61177414865|208.61177414865|204.97240925832|204.97240925832|204.97240925832|204.97240925832|204.97240925832||204.97240925832|201.63601028702|-246.32950725953|-246.32950725953|-246.32950725953|-246.32950725953|-248.69945251059|-254.44383612287||||||||-261.8478102421|-261.8478102421|-261.8478102421|-261.8478102421|-261.8478102421|-261.8478102421|-263.9108768421|-263.9108768421|-267.16157634827|-267.16157634827|-267.17952927586|-269.53281030651|-273.36978922945|-274.19041682239|-274.19041682239|-274.19041682239
06815|1096519|/equities/natura-city|JKSE|-295.52345856768|-295.52345856768|-295.52345856768|||-295.52345856768|-295.52345856768|-295.52345856768|-295.52345856768|-295.71414637985|-295.71414637985|-305.79349597761|-308.22653824397|-308.22653824397|-308.70855726196|-308.70855726196|-308.70855726196|-330.67617473551|-368.30686081723|-376.99612446572|-376.99612446572|-380.21791607302|-387.0199067478|-405.355451942|-416.06161326889||-417.06845918766|-426.07606576407|-432.08451751563|-432.42724168403|-443.58582409337|-448.98424899263|-449.53805443626|-472.43617069935|-472.43617069935|-472.43617069935|||-472.43617069935|-472.43617069935|||-481.42737123376|341.19180974026|341.19180974026||||||||335.9908997114||249.32322190156|196.35913544618|157.01015049575|146.68735385412|146.68735385412|146.68735385412|146.68735385412|146.68735385412|146.68735385412|146.68735385412|146.68735385412|146.68735385412|146.68735385412|146.68735385412|146.68735385412|146.68735385412|146.68735385412|146.68735385412|146.68735385412|146.68735385412|146.68735385412|146.68735385412|146.68735385412|146.68735385412|146.68735385412|146.68735385412|146.68735385412|146.68735385412|146.68735385412|146.68735385412|146.68735385412|146.68735385412|107.15261539347|96.416809127738|96.416809127738|94.35439423706|94.35439423706|94.35439423706|94.35439423706|94.35439423706|94.35439423706|93.980864962305|93.980864962305|93.980864962305|93.980864962305|93.980864962305|93.980864962305|93.980864962305|93.980864962305|93.980864962305|93.980864962305|93.980864962305|93.980864962305|93.980864962305|93.980864962305|93.980864962305|93.980864962305|93.980864962305|93.980864962305|93.980864962305|92.532409865223|92.532409865223|92.532409865223|92.532409865223|92.532409865223|92.532409865223||92.532409865223|92.532409865223|92.532409865223|92.532409865223|92.532409865223|92.532409865223|92.532409865223|92.532409865223|92.532409865223|92.532409865223|92.532409865223|92.532409865223|92.532409865223||91.066410718595|91.066410718595|91.066410718595|91.066410718595|91.066410718595|82.434063166296|82.434063166296|82.434063166296|82.434063166296|82.434063166296|82.434063166296|82.434063166296|82.434063166296|82.434063166296|82.434063166296|82.434063166296|82.434063166296|82.434063166296|82.434063166296|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285||79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|79.67746032285|||78.863844803167|78.459827559074|78.084811466494|78.084811466494|||78.084811466494|77.205346073883|76.839933424547|76.839933424547|76.748879869063|76.748879869063|76.748879869063|75.504091954312|75.504091954312|75.504091954312|75.504091954312|||75.504091954312|75.504091954312|75.504091954312|74.579509555346|74.579509555346|74.579509555346||74.579509555346|74.579509555346|74.579509555346|74.579509555346|74.579509555346|74.579509555346|66.14389950594|-88.955049222123||-88.955049222123|-88.955049222123|-88.955049222123|-88.955049222123|-88.955049222123|-88.955049222123|-88.955049222123|-89.283388024581||||||||-93.43886301567|-93.43886301567|-93.43886301567|-93.43886301567|-93.992953382263|-93.992953382263|-93.992953382263|-99.658837091403|-102.39870787934|-104.49856431037|-106.33173812264|-107.08445131986|-107.08445131986|-107.08445131986|-107.08445131986|-107.08445131986
06816|1088701|/equities/nfc-indonesia|JKSE|1545.4835765493|1481.0928628326|1470.1031809251|||1387.6146454724|1305.9607171915|1247.456352435|1199.5114573868|1199.5114573868|1199.5114573868|-1389.6118291836|-1389.6118291836|-1389.6118291836|-1389.6118291836|-1389.6118291836|-1389.6118291836|-1472.6242546484|-1500.4158384983|-1515.7398205536|-1535.2664672818|-1579.1849636464|-1616.3166262738|-1645.0740291931|-1677.582254659||-1744.53583851|-1775.5953761223|-1809.469600151|-1809.469600151|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|||-1845.1054346043|-1845.1054346043|||-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1845.1054346043|-1878.1727051159|-1891.3030056843|-1892.5588952048|-1912.3566607467|-1912.3566607467|-1954.0074008297|-1968.7495610348|-1968.7495610348|-1968.7495610348|-1968.7495610348|-1968.7495610348|-1968.7495610348|-1968.7495610348|-1968.7495610348|-1968.7495610348|-1995.8328455943|-2025.3267550581|-2025.3267550581|-2025.3267550581|-2025.3267550581|-2025.3267550581|-2097.5852833979|1701.2840090163|1701.2840090163|1701.2840090163|1701.2840090163|1701.2840090163|1701.2840090163|1701.2840090163|1701.2840090163|1701.2840090163|1701.2840090163||1701.2840090163|1701.2840090163|1701.2840090163|1701.2840090163|1701.2840090163|1701.2840090163|1701.2840090163|1701.2840090163|1701.2840090163|1701.2840090163|1701.2840090163|1701.2840090163|1701.2840090163||1701.2840090163|1701.2840090163|1701.2840090163|1701.2840090163|1701.2840090163|1701.2840090163|1679.7600100181|1678.0724145634|1678.0724145634|1678.0724145634|1678.0724145634|1678.0724145634|1678.0724145634|1678.0724145634|1678.0724145634|1678.0724145634|1678.0724145634|1655.6360161816|1645.7066846462|1642.7296496069|-1940.3014450959|-1940.3014450959|-1940.3014450959|-1940.3014450959|-1940.3014450959|-1940.3014450959|-1940.3014450959|-1940.3014450959|-1940.3014450959|-1940.3014450959|-1940.3014450959|-1940.3014450959|-1940.3014450959|-1940.3014450959|-1999.5016056621||-2011.9772909409|-2011.9772909409|-2031.0858788232|-2053.428754248|-2210.4763936089|1952.2271692608|1952.2271692608|1952.2271692608|1935.8079658453|1929.2310731615|1923.3716952611|1923.3716952611|1888.1907725123|||1846.3230805692|1814.2478672992|1748.6087414435|1717.8986016039|||1699.3317795599|1683.2132476833|1683.2132476833|1683.2132476833|1683.2132476833|1683.2132476833|1683.2132476833|1683.2132476833|1683.2132476833|1683.2132476833|1683.2132476833|||1505.7924974259|1485.4845647234|1485.4845647234|-1680.6186838738|-1680.6186838738|-1680.6186838738||-1680.6186838738|-1680.6186838738|-1680.6186838738|-1680.6186838738|-1680.6186838738|-1680.6186838738|-1680.6186838738|-1680.6186838738||-1680.6186838738|-1680.6186838738|-1680.6186838738|-1680.6186838738|-1680.6186838738|-1699.0207598598|-1710.3008442887|1396.0792045819||||||||1396.0792045819|1322.3102273132|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833|1289.1143490833
06817|101524|/equities/nippon-indosar|JKSE|-793.5624735553|-793.5624735553|-793.5624735553|||-793.5624735553|-793.5624735553|-793.5624735553|-793.5624735553|-793.5624735553|-793.5624735553|-793.5624735553|-793.5624735553|-793.5624735553|-793.5624735553|-793.5624735553|-793.5624735553|-808.40274839478|-810.24657908063|-810.24657908063|-810.24657908063|-810.24657908063|-810.24657908063|-810.24657908063|-810.24657908063||-810.24657908063|-810.24657908063|-810.24657908063|-810.24657908063|-810.27397675626|-810.30441861807|-811.19238752386|-811.19238752386|-811.19238752386|-811.19238752386|||-811.19238752386|-811.19238752386|||-811.58493373954|-811.58493373954|-811.58493373954|-811.58493373954|-811.58493373954|-815.92770415504|-817.28903818023|-817.28903818023|-817.28903818023|-817.28903818023|-817.28903818023|-819.48782020025|-819.53825797847|-819.53825797847|-819.53825797847|-819.53825797847|-819.53825797847|-819.53825797847|-819.53825797847|-819.53825797847|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-820.47773352941|-823.09893480902|-823.09893480902|-823.09893480902|-823.09893480902|-823.09893480902|-823.09893480902|-823.09893480902|-823.09893480902|-823.09893480902|-823.09893480902|-823.09893480902|-823.09893480902|-823.26055985987|-823.26055985987|-823.26055985987|-823.26055985987|-823.26055985987|-823.26055985987|-823.26055985987|-823.26055985987|-823.26055985987|-823.26055985987|-823.26055985987|-823.26055985987|-823.26055985987|-823.26055985987|-823.26055985987|-823.26055985987|-823.26055985987||-823.26055985987|-823.26055985987|-823.26055985987|-823.26055985987|-828.06728873319|-828.40809859244|-836.28677621382|-837.48871908617|-837.48871908617|-837.48871908617|-839.60043770394|-839.60043770394|-839.60043770394||-840.34731575612|-840.34731575612|-840.34731575612|-840.34731575612|-840.34731575612|-840.34731575612|-840.34731575612|-840.34731575612|-840.34731575612|-840.34731575612|-840.34731575612|-845.83054845064|-845.83054845064|-845.83054845064|-845.83054845064|-845.83054845064|-845.83054845064|-845.83054845064|-845.83054845064|-845.83054845064|-845.83054845064|-845.83054845064|-845.83054845064|-845.83054845064|-848.42283161182|-849.65781680471|-849.65781680471|-850.17535200524|-850.75039111693|-851.23834360695|-851.23834360695|-851.23834360695|-851.23834360695|-851.23834360695|-851.23834360695||-851.23834360695|-851.23834360695|-851.23834360695|-851.23834360695|-851.65410645672|-851.65410645672|-851.65410645672|-853.50456272969|-862.78284747743|-868.64760830826|-872.94178700918|-873.39408368886|-873.39408368886|||-873.39408368886|-877.9378707654|-879.93096751711|-883.53440835234|||-888.09378705816|-888.43754117573|-894.93060130637|-901.58955700708|-905.93284111897|-907.1476012433|-909.60844582589|-914.84271758433|-919.54746398258|-923.94162664732|-928.04064011978|||-928.04064011978|-928.04064011978|-934.70567004996|-934.70567004996|-934.70567004996|-934.70567004996||-935.59341981476|-935.59341981476|-944.27046646084|-945.02274051205|-951.69193390228|-952.11967148429|-952.11967148429|-977.63296831588||-985.42552035098|896.12754410017|896.12754410017|896.12754410017|879.78432166534|879.78432166534|-945.64637210673|-945.64637210673||||||||-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673|-945.64637210673
06819|1084858|/equities/skybee|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06820|101527|/equities/nusa-konstruks|JKSE|-161.14928651834|-164.11083736555|-164.11083736555|||-164.11083736555|-164.11083736555|-164.11083736555|-164.11083736555|-164.11083736555|-164.62315262838|-167.58192278801|-167.58192278801|-167.58192278801|-167.58192278801|-167.58192278801|-167.58192278801|-173.31324754224|-176.01062762995|-176.01062762995|-176.01062762995|-178.34514181106|140.60700880963|140.60700880963|140.60700880963||140.60700880963|140.60700880963|140.60700880963|140.60700880963|140.60700880963|140.60700880963|140.60700880963|140.60700880963|140.34112089959|137.06685397615|||137.06685397615|137.06685397615|||137.06685397615|137.06685397615|137.06685397615|137.06685397615|137.06685397615|129.57428219572|126.59170641447|126.59170641447|111.71300712718|109.13334213233|109.13334213233|108.5927330168|108.5927330168|108.5927330168|108.5927330168|107.32525890756|103.52806545285|103.32477216401|103.32477216401|102.63863573779|97.487373041984|97.094476052104|97.094476052104|97.094476052104|96.716084502338|94.828499385602|94.828499385602|93.857337977506|93.857337977506|93.857337977506|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289||88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289|88.900340871289||88.900340871289|86.049803544801|86.049803544801|85.94422616089|83.570164034768|83.570164034768|83.570164034768|83.570164034768|83.570164034768|82.521592936872|82.521592936872|82.521592936872|82.521592936872|82.521592936872|82.521592936872|82.521592936872|80.635103263191|79.983448070212|79.633886506435|79.633886506435|77.37098500715|76.856650007944|75.785166675494|75.061957030855|75.061957030855|75.061957030855|74.291063367617|73.064350545803|73.064350545803|73.064350545803|73.064350545803|73.064350545803|73.064350545803|73.064350545803|73.064350545803||73.064350545803|73.064350545803|73.064350545803|73.064350545803|73.064350545803|73.064350545803|73.064350545803|73.064350545803|73.064350545803|73.064350545803|65.349278384226|63.666458523572|-72.799077284603|||-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|||-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|||-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603||-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.799077284603|-72.847332200248||-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248||||||||-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248|-72.847332200248
06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE|61.970308631969|61.970308631969|61.970308631969|||61.970308631969|61.970308631969|61.970308631969|61.970308631969|61.970308631969|61.970308631969|61.970308631969|61.970308631969|61.970308631969|61.970308631969|61.970308631969|61.970308631969|61.970308631969|61.970308631969|61.970308631969|61.970308631969|59.467009591076|58.829641470465|58.829641470465|58.009604961726||58.009604961726|58.009604961726|58.009604961726|58.009604961726|58.009604961726|55.696276263114|55.696276263114|55.696276263114|55.696276263114|55.696276263114|||55.696276263114|55.696276263114|||55.696276263114|55.696276263114|55.696276263114|55.696276263114|55.696276263114|55.696276263114|55.696276263114|55.696276263114|55.696276263114|55.696276263114|55.696276263114|55.696276263114|55.696276263114|55.696276263114|54.106973625682|53.947396012147|53.947396012147|53.947396012147|53.947396012147|53.947396012147|53.947396012147|53.947396012147|53.608217791274|52.953575323638|52.774234603929|52.774234603929|52.774234603929|52.774234603929|52.758314325838|52.758314325838|52.473653903122|52.473653903122|52.473653903122|52.473653903122|51.61391318061|51.61391318061|51.61391318061|51.61391318061|51.61391318061|51.61391318061|51.61391318061|51.61391318061|51.61391318061|51.61391318061|51.61391318061|51.61391318061|51.61391318061|51.61391318061|51.61391318061|51.61391318061|51.61391318061|51.61391318061|51.61391318061|51.61391318061|51.61391318061|51.61391318061|49.404347978456|49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266||49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266|49.241728613266||49.241728613266|49.241728613266|49.241728613266|48.325808885641|48.325808885641|48.325808885641|48.325808885641|48.325808885641|48.325808885641|48.325808885641|48.325808885641|48.325808885641|48.325808885641|48.325808885641|48.325808885641|48.325808885641|48.325808885641|48.325808885641|48.325808885641|48.325808885641|43.639787650713|42.01068264844|42.01068264844|42.01068264844|40.900758498266|37.056398331407|-38.047656380979|-38.047656380979|-40.404514050591|37.595485949409|34.439428832677|31.266032036307|27.461250384804|27.461250384804|27.461250384804||27.461250384804|27.461250384804|27.461250384804|27.461250384804|27.461250384804|27.461250384804|27.461250384804|27.461250384804|27.461250384804|27.461250384804|27.461250384804|27.461250384804|27.461250384804|||27.461250384804|27.461250384804|27.461250384804|27.461250384804|||27.290278205338|27.100309117042|26.889232352269|26.87453611686|26.87453611686|26.87453611686|26.87453611686|26.87453611686|26.87453611686|26.87453611686|26.87453611686|||-28.422435406425|-28.422435406425|-28.422435406425|-28.422435406425|-28.422435406425|-28.747150451584||-29.052389390649|-29.169321545165|-29.299246161295|-29.443606845883|-29.604007606537|-29.620387035507|-29.620387035507|-29.620387035507||-29.620387035507|-29.620387035507|-29.620387035507|-30.022652261674|-30.24739140186|-30.497101557622|-30.774557286247|28.860683902358||||||||28.860683902358|28.860683902358|28.860683902358|28.860683902358|28.860683902358|28.622982113731|28.565410016952|28.565410016952|28.414086440681|28.414086440681|-30.692485875702|-30.692485875702|-31.867266513213|-31.867266513213|-31.944371083926|-31.944371083926
06822|101528|/equities/nusa-raya-cipt|JKSE|-1076.4097173662|-1113.2330192958|-1116.5269413116|||-1116.5269413116|-1116.5269413116|-1116.5269413116|-1116.5269413116|-1116.5269413116|-1116.5269413116|-1135.5608006578|-1135.5608006578|-1135.5608006578|-1135.5608006578|-1211.0627168614|-1211.0627168614|-1323.4030187349|-1439.3366874833|-1538.9852083147|-1581.9280092386|-1626.4303160622|-1626.4303160622|-1626.4303160622|-1626.4303160622||-1626.4303160622|-1626.4303160622|-1626.4303160622|-1748.5336845136|-1854.3008450785|-1854.3008450785|-1980.3536386366|-1980.3536386366|-1980.3536386366|-1980.3536386366|||-1980.3536386366|-2011.3316526377|||-2011.3316526377|-2030.6462807086|-2123.495867454|1579.902788129|1579.902788129|1579.902788129|1567.1142090322|1561.5157878135|1493.7231948315|1493.7231948315||||||||||1236.3591053684||949.8434504093|795.21406860128|795.21406860128|795.21406860128|795.21406860128|752.73534787556|752.73534787556|752.73534787556|731.57955780454|731.57955780454|731.57955780454|731.57955780454|-866.75363234007|-866.75363234007|-867.22625815564|-876.01510297488|-876.01510297488|-876.01510297488|-876.01510297488|-876.01510297488|-876.68344774987|-920.20383083319|-950.50425648132|-979.17139609035|-979.65195258399|-979.65195258399|-979.65195258399|-979.65195258399|-1015.9900649185|-1015.9900649185|790.50980947436|790.50980947436|790.50980947436|790.50980947436|790.50980947436|790.50980947436|790.50980947436|790.50980947436|790.50980947436|790.50980947436|790.50980947436|790.50980947436|790.50980947436|790.50980947436|790.50980947436|790.50980947436|790.50980947436|790.50980947436|790.50980947436|790.50980947436|790.50980947436|790.50980947436|757.70663117902|757.70663117902|757.70663117902|757.70663117902|757.70663117902||757.70663117902|757.70663117902|757.70663117902|757.70663117902|757.70663117902|757.70663117902|651.89625686558|-970.5830987863|-970.5830987863|-970.5830987863|-970.5830987863|-970.5830987863|-970.5830987863||-970.5830987863|-970.5830987863|-970.5830987863|-1065.3701097626|-1080.7394871421|-1080.7394871421|-1080.7394871421|-1080.7394871421|-1080.7394871421|892.03172208182|892.03172208182|892.03172208182||||||||892.03172208182||568.36858009091|549.02064454545|418.63404949495|326.48227721661|307.09141912956|-324.03068685009|-324.03068685009|-324.03068685009|-324.03068685009|-324.03068685009|-324.03068685009|-324.03068685009|-324.03068685009|-324.03068685009||-324.03068685009|-324.03068685009|-324.03068685009|-324.03068685009|-328.58965205566|-330.43294672851|-332.14771858723|-333.2752428747|-336.08360319411|-338.98178132679|-339.615578916|-339.615578916|-339.615578916|||-339.615578916|321.76046787111|321.74864446017|321.74864446017|||321.74864446017|321.74864446017|321.74864446017|321.74864446017|321.74864446017|321.74864446017|321.74864446017|321.74864446017|321.74864446017|321.74864446017|321.74864446017|||321.74864446017|321.74864446017|321.74864446017|321.74864446017|317.49849384463|310.55388204959||-326.10160155675|-326.10160155675|-326.10160155675|-326.10160155675|-326.10160155675|-326.10160155675|-326.10160155675|-326.10160155675||-326.10160155675|-326.10160155675|-326.10160155675|-326.10160155675|-326.10160155675|-326.10160155675|-326.10160155675|-326.10160155675||||||||-333.33531056389|-333.33531056389|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226|-336.92607711226
06823|1153026|/equities/nusantara-almazia|JKSE|||||||||225.93332550773||151.92591723081|97.917685812009|82.721105366267|-125.89354545094|-125.89354545094|-125.89354545094|-125.89354545094|-125.89354545094|107.34227436968|107.34227436968|107.34227436968|107.34227436968|107.34227436968|107.34227436968|107.34227436968||107.34227436968|107.34227436968|107.34227436968|107.34227436968|107.34227436968|107.34227436968|107.34227436968|107.34227436968|107.34227436968|107.34227436968|||107.34227436968|107.34227436968|||107.34227436968|107.34227436968|107.34227436968|107.34227436968|107.34227436968|107.34227436968|107.34227436968|107.34227436968|107.34227436968|107.34227436968|107.34227436968|107.34227436968|107.34227436968|106.1076199991|106.1076199991|106.1076199991|106.1076199991|106.1076199991|106.1076199991|106.1076199991|106.1076199991|106.1076199991|102.61957777677|99.690836761447|99.690836761447|99.656485290497|97.284983656108|97.277757600133|97.277757600133|95.367601975473|95.367601975473|95.019557750526|94.410619722806|94.234021914229|94.189181396478|94.189181396478|94.189181396478|94.189181396478|92.839797048599|92.839797048599|92.839797048599|92.839797048599|92.839797048599|92.839797048599|92.839797048599|92.839797048599|92.839797048599|92.839797048599|92.839797048599|92.839797048599|92.839797048599|92.839797048599|92.839797048599|92.839797048599|92.839797048599|92.839797048599|92.839797048599|92.839797048599|92.839797048599|92.839797048599|92.839797048599|92.839797048599|92.839797048599|91.97583759884|91.97583759884|91.97583759884|91.97583759884|89.67434476275|89.67434476275|89.67434476275|89.67434476275|85.665224336038|85.665224336038|85.665224336038|85.665224336038|85.665224336038|85.665224336038|85.665224336038||85.665224336038|85.665224336038|85.665224336038|85.665224336038|85.665224336038|85.665224336038|85.080523871652|85.080523871652|83.124103545249|83.124103545249|81.471226161388|80.416116109573|80.416116109573||80.416116109573|80.416116109573|80.416116109573|80.416116109573|77.351240121748|76.174370520677|76.174370520677|76.123628664556|76.123628664556|76.123628664556|76.123628664556|76.123628664556|76.123628664556|76.123628664556|76.123628664556|76.123628664556|71.692920738395|70.547689709328|69.775210788142|68.416900875713|67.129889861904|66.199877624337|64.944308471486|64.549231634985|62.499146261094|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384||62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|62.477862465384|||53.466752130238|53.466752130238|53.466752130238|53.466752130238|||53.466752130238|51.354586172761|51.354586172761|51.354586172761|51.354586172761|51.354586172761|51.354586172761|49.08849901798|49.08849901798|49.08849901798|49.08849901798|||49.08849901798|49.08849901798|49.08849901798|49.08849901798|49.08849901798|49.08849901798||49.08849901798|-60.051436369866|-60.051436369866|-60.051436369866|-60.051436369866|-60.051436369866|-60.051436369866|-60.051436369866||-60.051436369866|-60.051436369866|-60.051436369866|-60.051436369866|-60.051436369866|-60.051436369866|-60.051436369866|-60.779373744296||||||||-62.254859715884|-64.1664934764|-64.1664934764|-64.407214973778|-64.89690552642|-65.37889571163|-65.37889571163|-66.9765507907|-67.989568877407|-67.989568877407|-68.155076530452|-69.672307256058|-71.433872302762|-71.433872302762|-71.433872302762|-71.433872302762
06824|101529|/equities/nusantara-infr|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06825|102971|/equities/nusantara-inti|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE|-1238.1053832853|-1241.2898339874|-1241.2898339874|||-1241.2898339874|-1241.2898339874|-1241.2898339874|-1241.2898339874|-1241.2898339874|-1241.2898339874|-1241.2898339874|-1241.2898339874|-1241.2898339874|-1284.4887044304|-1293.7882596325|-1293.7882596325|-1293.7882596325|-1293.7882596325|-1293.7882596325|-1352.264732925|-1355.0163699167|-1380.8716200529|-1380.8716200529|-1380.8716200529||-1380.8716200529|-1400.6906889476|1120.1931849629|1120.1931849629|1120.1931849629|1120.1931849629|1120.1931849629|1120.1931849629|1120.1931849629|1120.1931849629|||1120.1931849629|1120.1931849629|||1120.1931849629|1120.1931849629|1120.1931849629|1120.1931849629|881.04798329206|-1230.7800185644|-1237.1666895857|-1237.1666895857|-1243.5699871428|-1243.5699871428|-1267.8555412698|-1278.0623966293|-1278.0623966293|-1283.6804406993|-1301.2412848139|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1101.220978407|1060.2728128481|1060.2728128481|977.52534760905|903.19554581473|903.19554581473|903.19554581473|903.19554581473|875.77282868304|866.41425409226|856.29361565807|847.5484618423|840.88717982478|837.93019980531|829.64466645035|825.16074050038|817.4008227782|811.78192185998|811.78192185998|811.78192185998|811.78192185998|811.78192185998|811.78192185998|811.78192185998|811.78192185998|811.78192185998|811.78192185998|811.78192185998|811.78192185998||811.78192185998|811.78192185998|811.78192185998|811.78192185998|811.78192185998|811.78192185998|811.78192185998|806.79298219874|806.79298219874|806.79298219874|806.79298219874|806.79298219874|806.79298219874||806.79298219874|806.79298219874|806.79298219874|806.79298219874|806.79298219874|806.79298219874|806.79298219874|806.79298219874|806.79298219874|806.79298219874|806.79298219874|806.79298219874|806.79298219874|806.79298219874|806.79298219874|806.79298219874|806.79298219874|784.74442246758|784.74442246758|779.16046940842|774.06718823158|764.24132025731|758.36651807365|758.36651807365|758.36651807365|758.36651807365|758.36651807365|742.78094661338|742.78094661338|742.78094661338|742.78094661338|742.78094661338|742.78094661338|742.78094661338|742.78094661338||742.78094661338|742.78094661338|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|||738.4562073588|738.4562073588|738.4562073588|738.4562073588|||738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|||738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588||738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588||738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588||||||||738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588|738.4562073588
06827|1114107|/equities/nusantara-voucher|JKSE|-173.21465822607|-175.0180965754|-175.0180965754|||-176.13121841711|-176.58705748683|-176.58705748683|-176.58705748683|-176.58705748683|-178.48561942981|-178.98645367936|-178.98645367936|-178.98645367936|-178.98645367936|-178.98645367936|-178.98645367936|-189.58810193471|-189.58810193471|-189.58810193471|-189.58810193471|166.83090832795|166.83090832795|166.83090832795|166.83090832795||166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|||166.83090832795|166.83090832795|||166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|166.83090832795|159.9232314755|151.97879130129|151.97879130129|151.97879130129|151.97879130129|151.97879130129|142.96694491234|142.96694491234|142.96694491234|142.96694491234|142.96694491234|133.09349933294|133.09349933294|133.09349933294|133.09349933294|123.9927770366|117.71419670733|111.18244078592|110.52973648207|110.52973648207|110.52973648207|110.52973648207|110.52973648207|110.52973648207|110.52973648207|110.52973648207|110.52973648207|107.75526275785|106.74580814695|106.74580814695|106.74580814695|106.74580814695|106.74580814695|106.74580814695||106.74580814695|106.74580814695|106.74580814695|106.74580814695|106.74580814695|106.74580814695|106.74580814695|102.82867571884|101.42075079871|99.266359010752|99.266359010752|99.129287789725|98.942457847678||98.942457847678|98.942457847678|98.942457847678|98.942457847678|98.942457847678|98.942457847678|98.942457847678|98.942457847678|98.942457847678|98.942457847678|98.942457847678|98.942457847678|98.942457847678|98.942457847678|98.942457847678|98.942457847678|98.942457847678|98.942457847678|98.942457847678|96.047175386308|93.866883192973|93.866883192973|93.690017895449|93.690017895449|93.690017895449|93.690017895449|93.690017895449|93.690017895449|93.690017895449|93.690017895449|93.690017895449|92.030510835702|92.030510835702|92.030510835702|92.030510835702||92.030510835702|92.030510835702|92.030510835702|92.030510835702|92.030510835702|92.030510835702|91.200567595224|90.525434928498|90.525434928498|90.525434928498|90.525434928498|90.525434928498|90.525434928498|||90.525434928498|90.525434928498|90.525434928498|90.525434928498|||90.525434928498|90.525434928498|90.525434928498|90.525434928498|90.525434928498|90.525434928498|85.306038809442|80.896628710563|80.896628710563|80.896628710563|80.896628710563|||80.896628710563|80.896628710563|80.896628710563|80.896628710563|79.21847634507|76.409418161188||70.462164830162|70.462164830162|70.462164830162|69.846849811292|-94.794444703304|-94.794444703304|-94.794444703304|-95.054626832872||-95.054626832872|-95.054626832872|-95.054626832872|-95.054626832872|-95.054626832872|-95.054626832872|-95.054626832872|-95.054626832872||||||||-102.78291870319|-103.7587985591|-104.56533173233|-108.68370192482|-111.7041132498|-114.00457027755|-114.67174475283|-118.52416083648|-121.63787659882|-121.63787659882|-121.63787659882|-121.63787659882|-124.26430733202|-124.72915389564|-124.72915389564|-124.72915389564
06828|101249|/equities/onix-capital|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06829|1153000|/equities/optima-prima-metal-sinergi|JKSE|-175.81471172993|-175.81471172993|-175.81471172993|||-175.81471172993|-175.81471172993|-175.81471172993|-175.81471172993|-175.81471172993|-175.81471172993|-183.73856858882|-187.20810936891|-187.20810936891|-194.76626799576|-194.76626799576|-194.76626799576|-215.29585332862|-224.99539258736|-233.71710287484|-239.51900319427|-249.35444799363|-259.78271999293|-262.49101233694|-262.49101233694||-272.75433621845|-272.75433621845|-272.94926246494|180.30005148842|180.30005148842|180.30005148842|167.55561276491|120.39512529434|102.83693456014|-157.43662270753|||-157.43662270753|-157.43662270753|||-157.43662270753|-157.43662270753|-157.43662270753|-157.43662270753|-157.43662270753|-157.43662270753|-157.43662270753|-157.43662270753|-161.59624745282|123.65295605717|123.65295605717|123.65295605717|123.65295605717|123.65295605717|123.65295605717|123.65295605717|123.65295605717|118.78106228575|-124.76397491667|-124.76397491667|-124.76397491667|-125.79330546297|-129.15922829218|-131.28178371008|-131.28178371008|-131.28178371008|-131.28178371008|-132.4100777403|-132.4100777403|-132.4100777403|-132.4100777403|-132.4100777403|-132.4100777403|-132.4100777403|-132.4100777403|-132.4100777403|-132.4100777403|-132.4100777403|-132.4100777403|-132.4100777403|-132.4100777403|-132.4100777403|-132.4100777403|-132.4100777403|-132.4100777403|-132.4100777403|-132.4100777403|-132.4100777403|-132.4100777403|-145.17786415589|109.81040863736|109.81040863736|109.81040863736|109.81040863736|109.81040863736|109.81040863736|109.81040863736|109.81040863736|109.81040863736|109.81040863736|109.81040863736|109.81040863736|105.67823181929|105.5313686881|101.645965209|92.106628010002|91.755096308645|91.755096308645|84.005662565161|78.895180627957|76.272422919952|69.80269213328|69.39459267719|69.39459267719|69.39459267719|69.39459267719|69.39459267719|69.39459267719||69.39459267719|69.39459267719|69.39459267719|69.39459267719|69.39459267719|69.39459267719|69.39459267719|69.079245049824|69.079245049824|69.079245049824|69.079245049824|66.641043271388|66.641043271388||65.434492523764|63.780511006535|63.780511006535|63.780511006535|61.469766674735|61.469766674735|61.188629638594|60.320699598438|59.800777331598|59.0243859144|59.0243859144|59.0243859144|56.860428793778|56.385808251452|56.385808251452|56.385808251452|56.385808251452|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606|56.306739783606||56.306739783606|56.306739783606|55.229710870674|-82.920149697293|-82.920149697293|-82.920149697293|-85.355721885881|-88.006357650978|-88.951508501087|-90.094661867061|-90.094661867061|-90.094661867061|-90.882957630067|||-91.113715355271|-91.113715355271|-91.113715355271|-91.113715355271|||-91.113715355271|-91.113715355271|-91.113715355271|-91.113715355271|-91.113715355271|-91.113715355271|-91.113715355271|-91.113715355271|-91.113715355271|-91.113715355271|-91.113715355271|||-91.113715355271|74.397656180256|74.397656180256|56.886284644729|52.415766872015|52.415766872015||52.415766872015|52.415766872015|50.961963191128|-50.042263120969|-50.046959023299|-50.052176692554|-50.057974102838|-50.06441566982||-50.071572966467|-50.079525518296|-50.088361686996|-50.098179652218|-50.109088502464|-50.121209447182|-50.134677163536|-50.149641292817||||||||-50.166268103131|-50.184742336812|-50.205269263124|-50.228076959027|-50.253418843363|-50.281576492626|-50.312862769584|-50.347625299538|-50.38625033282|-50.429167036467|-50.476852262741|-50.52983584749|-50.588706497211|-50.654118330234|-50.726798144704|-50.807553494116
06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP|-8024.8338061583|-8024.8338061583|-8024.8338061583|||-8024.8338061583|-8024.8338061583|-8024.8338061583|-8024.8338061583|-8024.8338061583|-8024.8338061583|-8024.8338061583|-8024.8338061583|-8024.8338061583|-8126.8124913009|-8126.8124913009|-8126.8124913009|7406.7964888468|7406.7964888468|7406.7964888468|7406.7964888468|7406.7964888468|7367.3516720805|7367.3516720805|7367.3516720805||7367.3516720805|7367.3516720805|7347.0574134227|7248.9906338552|7248.9906338552|7248.4452269817|7248.4452269817|7003.8280299797|6910.640838515|6910.640838515|||6910.640838515|6910.640838515|||6910.640838515|6910.640838515|6910.640838515|6910.640838515|6910.640838515|6910.640838515|6910.640838515|6910.640838515|6910.640838515|6910.640838515|6910.640838515|6910.640838515|6910.640838515|6910.640838515|6910.640838515|6910.640838515|6910.640838515|6910.640838515|6804.8787094612|-7397.3003352582|-7397.3003352582|-7397.3003352582|-7397.3003352582|-7397.3003352582|-7397.3003352582|-7397.3003352582|-7397.3003352582|-7397.3003352582|-7397.3003352582|-7397.3003352582|-7397.3003352582|-7397.3003352582|-7459.5003725092|-7502.2226361213|-7551.3551063226|-7551.3551063226|-7569.3272026498|-7569.3272026498|-7569.3272026498|-7569.3272026498|-7569.3272026498|-7569.3272026498|-7569.3272026498|-7569.3272026498|-7569.3272026498|-7569.3272026498|-7569.3272026498|-7569.3272026498|-7569.3272026498|-7569.3272026498|-7569.3272026498|6791.2095212347|6791.2095212347|6791.2095212347|6791.2095212347|6791.2095212347|6791.2095212347|6791.2095212347|6791.2095212347|6791.2095212347|6791.2095212347|6791.2095212347|6791.2095212347|6791.2095212347|6791.2095212347|6791.2095212347|6791.2095212347|6791.2095212347|6791.2095212347|6791.2095212347|6791.2095212347|6791.2095212347|6791.2095212347|6791.2095212347|6791.2095212347|6791.2095212347|6791.2095212347|6791.2095212347||6791.2095212347|6791.2095212347|6611.0661347053|6493.8419116632|6493.8419116632|6493.8419116632|6493.8419116632|6493.8419116632|6493.8419116632|6493.8419116632|6493.8419116632|6493.8419116632|6357.0465685147||6332.5412566906|6332.5412566906|6332.5412566906|6332.5412566906|6056.9902852118|5734.1558724575|5675.7091514863|5675.7091514863|5675.7091514863|5675.7091514863|5675.7091514863|5675.7091514863|5675.7091514863|5484.1212794292|5457.3569771436|5404.6073791896|5404.6073791896|5210.6748657663|-5916.4666803054|-5916.4666803054|-5916.4666803054|-5916.4666803054|-5916.4666803054|-5916.4666803054|-5916.4666803054|-5916.4666803054|-5916.4666803054|-5916.4666803054|-5918.2963114504|-5925.8847905004|-5946.8164338894|-6027.0182598771|-6055.0202887523|-6169.4669875026|-6215.1922344199||-6215.1922344199|-6215.1922344199|-6215.1922344199|-6215.1922344199|-6351.4718943455|-6351.4718943455|5669.6410703898|5669.6410703898|5669.6410703898|5669.6410703898|5669.6410703898|5633.3531733208|5633.3531733208|||5589.2675495883|5589.2675495883|5589.2675495883|5589.2675495883|||5589.2675495883|5589.2675495883|5540.6080859115|5540.6080859115|5474.2867621239|5438.934274227|5438.934274227|5280.7603046967|5172.9393754413|5172.9393754413|5172.9393754413|||5029.5143658608|5029.5143658608|5029.5143658608|5029.5143658608|4834.1826287342|4638.4970725114||4638.4970725114|4599.9963858165|4599.9963858165|4489.9959842406|-5183.4591552196|-5183.4591552196|-5183.4591552196|-5183.4591552196||-5183.4591552196|-5183.4591552196|-5183.4591552196|-5183.4591552196|-5183.4591552196|-5183.4591552196|-5183.4591552196|-5183.4591552196||||||||-5183.4591552196|-5183.4591552196|-5183.4591552196|-5214.3990613551|-5287.7010443829|-5287.7010443829|-5287.7010443829|-5386.3344937588|-5392.3527660515|-5392.3527660515|-5392.3527660515|-5392.3527660515|-5392.3527660515|-5392.3527660515|-5392.3527660515|-5392.3527660515
06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP|1250.8368340421|1250.8368340421|1250.8368340421|||1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421||1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|||1250.8368340421|1250.8368340421|||1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|1250.8368340421|1239.0433586081|1239.0433586081|1239.0433586081|1239.0433586081|1239.0433586081|1239.0433586081|1190.0481762313|1167.1582422608|1167.1582422608|1158.5091580676|1135.7612255433|1135.7612255433|1135.7612255433|1135.7612255433|1135.7612255433|1135.7612255433|1135.7612255433|1089.1791394926|1078.8101549917|-1187.6690939013|-1187.6690939013|-1187.6690939013|-1187.6690939013|-1187.6690939013|-1187.6690939013|-1187.6690939013|-1187.6690939013|-1187.6690939013|-1187.6690939013|-1187.6690939013|-1187.6690939013|-1187.6690939013|-1187.6690939013|-1187.6690939013|-1187.6690939013|-1187.6690939013|-1187.6690939013|-1187.6690939013|-1187.6690939013|-1187.6690939013|-1187.6690939013|-1187.6690939013|-1187.6690939013|1108.3074736108|1108.3074736108|1108.3074736108|1108.3074736108|1108.3074736108|1108.3074736108|1108.3074736108|1108.3074736108|1108.3074736108|1106.4527484565|1087.4247544171|1087.4247544171|1087.4247544171|1087.4247544171|1087.4247544171|1087.4247544171|1087.4247544171|1087.4247544171|1087.4247544171|1087.4247544171|1087.4247544171|1087.4247544171|1087.4247544171|1087.4247544171|1087.4247544171|1087.4247544171|1087.4247544171|1087.4247544171|1087.4247544171||1087.4247544171|1087.4247544171|1087.4247544171|1087.4247544171|1087.4247544171|1087.4247544171|1087.4247544171|1087.4247544171|1087.4247544171|1064.638616019|-1165.4627605305|-1165.4627605305|-1165.4627605305||-1165.4627605305|-1165.4627605305|-1165.4627605305|-1165.4627605305|-1165.4627605305|-1165.4627605305|-1168.8475117006|-1187.5411683136|-1187.5411683136|-1187.5411683136|1115.2980176154|1115.2980176154|1115.2980176154|1115.2980176154|1115.2980176154|1115.2980176154|1115.2980176154|1115.2980176154|1105.7000826346|1105.7000826346|1105.7000826346|1105.7000826346|1105.7000826346|1105.7000826346|1100.777869594|-1198.4317480853|-1198.4317480853|-1198.4317480853|-1198.4317480853|-1198.4317480853|-1198.4317480853|-1198.4317480853|-1198.4317480853|-1198.4317480853|-1198.4317480853||-1198.4317480853|-1198.4317480853|-1221.0352756503|-1231.4280840559|-1275.7534267288|1178.3122176708|1178.3122176708|1178.3122176708|1178.3122176708|1178.3122176708|1178.3122176708|1161.1802418565|1146.5891576183|||1132.3212862426|1122.0236513807|1109.6847888677|1109.6847888677|||1109.6847888677|1109.6847888677|1109.6847888677|1109.6847888677|1097.7053209641|1096.7658283508|1096.7658283508|1093.0750967294|1093.0750967294|1077.5834408104|1068.9816009005|||1065.9898503436|1065.9898503436|1065.9898503436|1041.6553892706|1033.431472749|1033.431472749||1033.431472749|1033.431472749|1016.5905252767|1016.3068441938|1016.3068441938|1016.3068441938|1016.3068441938|1016.3068441938||1016.3068441938|1016.3068441938|1016.1504249306|1016.1504249306|984.88936103404|-1115.5930904265|-1115.5930904265|-1115.5930904265||||||||-1115.5930904265|-1115.5930904265|-1123.4367671406|-1125.2075190451|-1128.2861322723|-1141.8038670029|-1141.8038670029|-1153.115407781|-1161.5171197566|-1176.8055475638|-1176.8055475638|-1176.8055475638|-1176.8055475638|-1196.4506084042|-1223.0006760047|-1258.0563066719
06832|1163264|/equities/pt-pakuan-tbk|JKSE|-5378.7522644553|-5378.7522644553|-5378.7522644553|||-5378.7522644553|-5378.7522644553|-5378.7522644553|-5378.7522644553|-5378.7522644553|-5380.2802938392|-5751.6396348961|-5751.6396348961|-5751.6396348961|-5802.9329276623|-6323.2588085137|-6739.7320094596|-7205.2577882885|-7657.2627015907|-7657.2627015907|5605.231232604|5605.231232604|4111.3680362267|-5407.6018328395|-5407.6018328395||-5407.6018328395|-5407.6018328395|-5407.6018328395|-5407.6018328395|-5407.6018328395|-5407.6018328395|-5438.232966858|-5438.232966858|-5438.232966858|-5454.9172430346|||-5454.9172430346|-5535.4533864624|||-5535.4533864624|-5621.0593182916|-5642.9140168609|-5642.9140168609|-5642.9140168609|-5781.5711298454|-5871.1901442727|-5949.100160303|4550.5077970444|4550.5077970444|4550.5077970444|4550.5077970444|4550.5077970444|4550.5077970444|4550.5077970444|4550.5077970444|4550.5077970444|4550.5077970444|4550.5077970444|4550.5077970444|4550.5077970444|4550.5077970444|4550.5077970444|4550.5077970444|4550.5077970444|4550.5077970444|4550.5077970444|4550.5077970444|4038.0642189383|3268.289159183|3268.289159183|2322.5435102034|-3133.4384846771|-3133.4384846771|-3133.4384846771|-3133.4384846771|-3242.709427419|-3393.01047491|-3766.432685074|-3766.432685074|-3922.14742786|-4000.7193642889|-4334.6881825433|-4483.3445576725|-4483.3445576725|-4483.3445576725|-4527.0303181142|-4527.0303181142|-4943.9225756825|-5058.2473063139|-5161.3858959043|-5204.8732176714|-5934.3035751905|-5959.7817502116|-6851.4241669018|5738.3071682642|5738.3071682642|5738.3071682642|5738.3071682642|4542.5635202936|3569.5150225485|3098.9055806094|2944.9451612462|2944.9451612462|2669.9390680513|2424.3767422792|2198.1963803102|||||||1991.3293114558|1578.6992349509|1240.2213721677|965.80152463076|745.33502736752||658.70558596391|555.78398440434|-699.71113036501|-699.71113036501|636.9615674506|636.9615674506||||||532.17951938956|||392.31057709951|326.1228634439|268.13651493767|201.70723881963|-227.15205179145|-227.15205179145|-227.15205179145|-227.15205179145|-229.05783532383|-230.08992015288|-230.08992015288|-233.06705664953|-233.06705664953|-233.06705664953|-233.06705664953|-233.06705664953|-233.06705664953|-238.96339627725|-242.5148847525|-247.68320528056|-249.7591169784|-251.51012997599|-255.56681108444|-260.62979009382|-264.12179711087|-264.12179711087|-264.12179711087|-269.13533012318|-271.72291022918|-271.72291022918|-271.72291022918|-271.72291022918|-271.72291022918|-271.72291022918|-271.72291022918||-271.72291022918|-271.72291022918|-271.72291022918|-271.72291022918|-271.72291022918|-278.24767803242|-291.71964225824|-295.79960250916|-300.77733612129|-311.19704013476|-313.55226681641|-315.07992704582|-315.07992704582|||-315.07992704582|-322.08880782869|-326.09867536521|-330.75538458877|||-330.75538458877|-330.75538458877|-331.40056218289|-331.40056218289|-331.40056218289|-331.40056218289|-331.40056218289|-331.40056218289|-331.40056218289|-331.40056218289|-331.40056218289|||-334.33395798099|-338.25995331221|-343.39994812468|-345.77772013854|-349.1974668206|-353.10829646733||-356.6758849637|-362.19542773744|-368.77269748605|-371.0807749845|-379.42308331611|-381.64578187174|-381.64578187174|-390.93975763527||-395.93306403918|-404.48118226576|-411.31242473973|-415.56936082193|-420.06093928633|-420.06093928633|-437.28993254036|-452.4749657748||||||||-452.4749657748|-452.4749657748|-452.4749657748|-452.4749657748|-475.08329530534|-486.09255033926|-487.44519936799|-487.44519936799|-487.44519936799|-490.60577707554|-501.11753008394|-518.35497541227|-518.35497541227|-520.39441712474|-521.77157458305|-527.96285492284
06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP|-390.4320577492|-390.4320577492|-390.4320577492|||-390.4320577492|-390.4320577492|-390.4320577492|-390.4320577492|-390.4320577492|-390.4320577492|-390.4320577492|-390.4320577492|-390.4320577492|-390.4320577492|-390.4320577492|-390.4320577492|-398.14673083244|360.24887294505|360.24887294505|360.24887294505|360.24887294505|360.24887294505|360.24887294505|360.24887294505||360.24887294505|360.24887294505|360.24887294505|360.24887294505|-359.97203651007|-359.97203651007|-359.97203651007|-359.97203651007|-359.97203651007|-359.97203651007|||-362.50868704946|-362.50868704946|||-364.45409672163|-366.83788524625|-368.26431694028|-369.40479660031|-371.41332913619|-371.41332913619|-374.17740622248|-374.17740622248|-374.17740622248|350.53863462167|350.53863462167|350.53863462167|350.53863462167|350.53863462167|350.53863462167|350.53863462167|350.53863462167|350.53863462167|347.56523275252|-375.07869050525|-375.07869050525|-375.30965611694|-375.56628457438|-376.85142730487|-378.09698829513|-378.09698829513|-378.09698829513|-378.09698829513|-378.09698829513|-378.09698829513|-378.09698829513|-378.09698829513|-378.09698829513|-378.09698829513|-378.09698829513|-378.09698829513|-378.09698829513|-378.09698829513|-378.09698829513|-378.09698829513|-378.09698829513|-378.09698829513|-378.09698829513|-378.09698829513|-378.09698829513|-378.09698829513|-378.09698829513|-378.09698829513|-378.09698829513|-381.10776477237|-387.23084974708|-391.14538860786|-392.16154289763|-393.52213124761|-393.52213124761|-393.52213124761|-393.52213124761|-393.52213124761|-393.52213124761|-393.52213124761|-393.52213124761|-393.52213124761|-393.52213124761|-393.52213124761|-393.52213124761|-393.52213124761|-393.52213124761|-393.52213124761|-393.52213124761|-393.52213124761|-393.52213124761|-393.52213124761|-393.52213124761|-393.52213124761|-393.52213124761|-393.52213124761|-393.52213124761|-393.52213124761||-393.52213124761|-393.52213124761|-393.52213124761|-393.52213124761|356.45036961233|356.45036961233|356.45036961233|356.45036961233|356.45036961233|352.70416001523|352.70416001523|352.68795409783|352.68795409783||352.68795409783|352.68795409783|352.68795409783|351.4310601087|345.47895567633|-383.91907453753|-383.91907453753|-383.91907453753|-383.91907453753|-383.91907453753|-385.1323050417|-386.93869004349|-386.93869004349|-386.93869004349|-387.78026730933|-387.78026730933|-387.78026730933|-387.78026730933|-387.78026730933|-390.97807478814|-391.08025221745|-391.08025221745|-391.08025221745|-391.08025221745|-391.08025221745|-391.08025221745|-391.08025221745|-391.08025221745|-395.53361357495|-398.03734841661|-400.50932995856|-400.50932995856|-400.50932995856|-400.50932995856|-400.50932995856||-400.50932995856|-400.50932995856|-400.50932995856|-400.50932995856|-410.7881443984|379.53859438753|379.53859438753|379.53859438753|379.53859438753|379.53859438753|379.53859438753|379.53859438753|379.53859438753|||379.53859438753|379.53859438753|379.53859438753|379.53859438753|||379.53859438753|379.53859438753|379.53859438753|379.53859438753|374.59843820837|368.3315980093|363.81288667699|363.23654075222|358.59615639135|357.55000212064|357.55000212064|||357.55000212064|357.55000212064|352.50000235627|348.44444706252|347.93827451391|344.37586057101||341.08428952334|336.98254391483|335.53615990536|329.92906656152|326.64082291545|326.64082291545|314.93424768383|-362.436095746||-362.436095746|-362.436095746|-362.436095746|-362.436095746|-362.436095746|-362.436095746|-362.436095746|-362.436095746||||||||-384.92899527333|-385.96172255967|-385.96172255967|-390.84635839963|-403.16262044404|-412.79234628812|-412.79234628812|-412.79234628812|375.23803313775|375.23803313775|375.23803313775|375.23803313775|375.23803313775|375.23803313775|375.23803313775|369.01514137969
06834|1155744|/equities/palma-serasih-pt|JKSE|-222.72476428528|-222.72476428528|-222.72476428528|||-222.72476428528|-222.72476428528|-222.72476428528|-222.72476428528|-222.72476428528|-222.72476428528|-222.72476428528|-222.72476428528|-222.72476428528|-222.72476428528|-222.72476428528|-222.72476428528|-233.24973809476|208.51129691395|208.51129691395|208.51129691395|208.51129691395|-225.5255343485|-225.5255343485|-225.5255343485||-225.5255343485|-227.13948260945|-227.4883140105|-229.32034890055|-229.44362768201|-229.44362768201|-229.44362768201|-229.44362768201|-229.44362768201|-229.44362768201|||-229.44362768201|-229.44362768201|||-230.13498217904|-230.13498217904|-230.13498217904|-230.13498217904|-230.13498217904|-230.13498217904|-230.13498217904|-230.13498217904|-231.14998019894|-233.49997799882|-236.0493555541|-236.0493555541|-236.38817283789|-238.3733509436|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|211.09140691105|199.99045212339|195.99702716174|195.99702716174|195.99702716174|195.99702716174|195.99702716174|195.99702716174|195.99702716174|195.99702716174|195.99702716174|195.99702716174|194.35435452066|194.35435452066|189.28261613407|186.10199522725|186.10199522725|181.20842769845|181.20842769845|181.20842769845|181.20842769845|181.20842769845|181.20842769845|181.20842769845|181.20842769845|181.20842769845|181.20842769845||181.20842769845|181.20842769845|181.20842769845|181.20842769845|181.20842769845|181.20842769845|181.20842769845|181.20842769845|181.20842769845|181.20842769845|181.20842769845|181.20842769845|181.20842769845||181.20842769845|181.20842769845|181.20842769845|181.20842769845|181.20842769845|181.20842769845|181.20842769845|181.20842769845|181.20842769845|181.20842769845|181.20842769845|181.20842769845|181.20842769845|167.73158633161|163.81287370178|159.8245354343|-179.88177179043|-179.88177179043|-179.88177179043|-179.88177179043|-179.88177179043|-179.88177179043|-179.88177179043|-179.88177179043|-179.88177179043|-179.88177179043|-179.88177179043|-179.88177179043|-179.88177179043|-179.88177179043|-179.88177179043|-180.75752421158|-183.78613801287|-185.2068200143|-186.09576794578||-186.09576794578|-186.09576794578|-186.09576794578|-186.09576794578|165.79137158939|165.79137158939|165.79137158939|165.79137158939|165.79137158939|165.79137158939|165.79137158939|165.79137158939|165.79137158939|||165.79137158939|165.79137158939|165.79137158939|165.79137158939|||165.79137158939|165.79137158939|165.79137158939|165.79137158939|165.79137158939|165.79137158939|165.79137158939|165.79137158939|165.79137158939|164.46465628319|164.46465628319|||155.90517364799|-181.38158017194|-181.38158017194|-181.38158017194|-181.38158017194|-181.38158017194||-181.38158017194|-181.38158017194|-181.38158017194|-185.09064463549|-185.35882053764|-185.35882053764|-187.84313393071|-188.45625642468||-188.45625642468|-188.45625642468|-188.45625642468|-188.45625642468|-188.45625642468|-188.45625642468|-188.45625642468|-188.45625642468||||||||-188.45625642468|-188.45625642468|-188.45625642468|-188.45625642468|-188.45625642468|-188.45625642468|-188.45625642468|-188.45625642468|-199.00772398109|-199.00772398109|-202.67002960628|-202.67002960628|-206.52225511809|-206.83611742974|-206.83611742974|-207.03753932136
06835|1174977|/equities/pam-mineral-tbk-pt|JKSE|-1463.7995487442|-1463.7995487442|-1463.7995487442|||-1491.4439430491|-1514.3977765061|-1514.3977765061|-1514.3977765061|-1514.3977765061|-1514.3977765061|-1528.2197516734|-1533.1416687326|-1533.1416687326|-1564.8796319252|-1625.0057184261|-1625.0057184261|-1769.1730204735|-1915.7478005261|-1965.300717156|-1965.300717156|-1965.300717156|-1965.300717156|-1969.5007968401|1439.7588520713||1439.7588520713|1439.7588520713|1438.7529036415|1438.7529036415|1438.7529036415|1438.7529036415|1438.7529036415|1328.8921151572|1192.6579057302|1087.9532285891|||983.28136509905|975.59040566561|||971.13746567826|971.13746567826|971.13746567826|971.13746567826|971.13746567826|971.13746567826|971.13746567826|971.13746567826|971.13746567826|971.13746567826|942.09718408695|941.49687120772|941.10763467525|938.73070519472|930.05538493919|930.05538493919|930.05538493919|930.05538493919|930.05538493919|930.05538493919|930.05538493919|928.95042771021|924.94491967801|-1070.8286428593|-1070.8286428593|-1070.8286428593|-1070.8286428593|-1070.8286428593|-1080.3651587326|-1092.5187144846|-1092.5187144846|-1110.29715666|-1110.29715666|-1110.29715666|-1110.29715666|-1125.8857296222|-1136.803369904|-1136.803369904|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845||-1163.3062480845|-1163.3062480845|-1163.3062480845|-1163.3062480845|-1180.1221933241|-1180.1221933241|-1180.1221933241|-1180.1221933241|-1180.1221933241|-1180.1221933241|-1180.1221933241|-1180.1221933241|-1180.1221933241||-1180.1221933241|-1180.1221933241|-1180.1221933241|-1202.3579925823|-1229.8555463979|-1229.8555463979|-1230.1172737755|-1232.3525264172|-1238.4472515747|1005.4538476527|1005.4538476527|1005.4538476527|1005.4538476527|1005.4538476527|1005.4538476527|1005.4538476527|904.11538628075|-1225.6058456522|-1225.6058456522|-1225.6058456522|-1225.6058456522|-1225.6058456522|-1225.6058456522|-1234.8398285024|-1250.1939550246|-1250.1939550246|-1250.1939550246|-1250.1939550246|-1250.1939550246|-1280.2155055828|-1294.7794403948|-1294.7794403948|-1294.7794403948|-1294.7794403948|-1294.7794403948||-1294.7794403948|-1380.0327115497|-1421.2945714047|-1421.2945714047|-1421.2945714047|-1421.2945714047|-1421.2945714047|-1421.2945714047|-1421.2945714047|-1421.2945714047|-1421.2945714047|-1421.2945714047|-1421.2945714047|||-1421.2945714047|1224.3592984846|1224.3592984846|1224.3592984846|||1146.7881094273|1039.4867882526|902.20754250289|||||||723.00838055876||||692.23153395418|643.59059328242|585.37843698047|583.64621849441|583.64621849441|573.21802054934||556.35335616593|425.09513877357|425.09513877357|425.09513877357|339.43904308175|299.40622602685|299.40622602685|292.52705902174||292.52705902174|292.52705902174|288.9189544686|274.79883829844|268.75972331748|268.75972331748|268.75972331748|259.70743939298||||||||259.70743939298|259.70743939298|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601|255.08105104601
06836|101534|/equities/pan-brothers-t|JKSE|44.586484713212|-48.196244126905|-48.196244126905|||-48.196244126905|-48.196244126905|-48.196244126905|-48.196244126905|-48.196244126905|-48.196244126905|-51.152353933747|-51.152353933747|-51.152353933747|-51.152353933747|-51.152353933747|-51.152353933747|-52.835948815275|-56.233811817935|-56.233811817935|-56.233811817935|-63.665199775229|-63.665199775229|-69.623703426208|64.376296573792||58.08477397088|52.260859967644|47.734288852938|42.37143205882|41.261027233111|41.261027233111|40.512252481234|34.624724979149|-39.877606338615|-39.877606338615|||-39.877606338615|-39.919562598462|||-40.966180664957|-41.017978516619|-41.075531685132|39.363541129466|39.363541129466|36.070601254962|34.730208382103|34.730208382103|34.730208382103|34.730208382103|34.730208382103|34.730208382103|34.730208382103|34.730208382103|34.366898202337|33.400850788503|-37.029697135113|-37.029697135113|-37.029697135113|-37.029697135113|-37.029697135113|-37.029697135113|-37.088552372348|-38.153947080387|-38.640675407885|-38.640675407885|-38.767417119872|-39.908241244302|-40.731379160335|-41.868199067039|-42.020221185599|37.623183721482|37.623183721482|34.525759690536|-37.888995145462|-37.888995145462|-37.888995145462|-37.888995145462|-37.888995145462|-37.888995145462|-37.888995145462|-37.888995145462|-37.888995145462|-37.888995145462|-37.888995145462|-37.888995145462|-37.888995145462|-37.888995145462|-38.40808661929|-38.40808661929|-38.40808661929|34.833900385062|34.833900385062|34.833900385062|-37.086556399092|-37.086556399092|-37.086556399092|-38.929507110102|-40.977230122336|-42.863589024818|-43.959543360909|-46.066159289898|-47.851288099887|-49.025010141854|-49.025010141854|-49.025010141854|-49.025010141854|-49.025010141854|-49.025010141854|-49.025010141854|-49.025010141854|-49.025010141854|-52.694455713171|-53.438284125746|52.846350971393|47.607056634881|43.341174038757|39.045748931952||34.21749881328|33.3527764592|29.558640510223|-32.93484387753|30.7390623583|29.987847064777|27.042052294197|25.169200363206|25.169200363206|24.743555959118|24.627251874068|24.627251874068|24.627251874068||24.627251874068|24.627251874068|23.863613193408|-26.051094822953|-26.051094822953|-27.167883136614|25.257907625985|22.564341806649|20.182602007388|-21.151803067538|-21.151803067538|-21.151803067538|-21.151803067538|-21.279781186153|-21.421979095726|-21.579976773029|-21.75552974781|-21.950588608678|-21.960220624072|-21.960220624072|-21.960220624072|-21.960220624072|-21.960220624072|-21.960220624072|-22.678022915636|-22.818546809427|-22.818546809427|-22.992033098058|-22.992033098058|-23.13730086581|-23.13730086581|-23.13730086581|-23.13730086581|-23.343013202273|-23.343013202273||-23.343013202273|-23.343013202273|-23.343013202273|-23.825570224748|-24.914284228084|-24.914284228084|-25.349204697871|-25.610227442079|-25.839916750629|-25.839916750629|-25.839916750629|-25.839916750629|-25.839916750629|||-25.905451532737|-25.905451532737|-25.905451532737|23.865033481578|||23.865033481578|23.865033481578|23.865033481578|23.865033481578|-25.550322387475|-25.550322387475|-25.550322387475|-25.550322387475|-27.667024874972|25.258861250031|23.065401388923|||||||||||||||||||||||||||||||||||||||||||||||||
06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE|3276.0712991434|2976.1903323815||||2843.5448137573|2470.6053486192|-2831.5026526797|-2831.5026526797|-2831.5026526797|-2831.5026526797|-2831.5026526797|-2872.2251696441|-2977.1946329379|-3068.5495921532|2244.9411416187|2244.9411416187|2244.9411416187|2244.9411416187|2244.9411416187|2244.9411416187|2244.9411416187|2244.9411416187|2117.7123795764|2098.0137550848||-2669.4049998836|-2669.4049998836|-2669.4049998836|2269.9938273042|2269.9938273042|1986.6598081157|||||||||||||||1668.5108979064|1475.8454421182|1333.6900576101|1333.6900576101|1333.6900576101|1333.6900576101|1333.6900576101||1316.877841789|1182.6420464322|1180.9911627025|1088.8790696694|899.58785518827|860.26650691703|860.26650691703|860.26650691703|860.26650691703|855.2961187967|727.34088740334|-967.28959203932|-967.28959203932|-967.28959203932|-967.28959203932|-1007.8883852337|-1007.8883852337|772.42174662503|772.42174662503|766.0241629167|684.74906990744|582.49896656383|574.99885173759|489.04179226862|489.04179226862|420.87976918736|-564.42114313983|-564.42114313983|-564.42114313983|-564.42114313983|-564.42114313983|-589.02349237759|-626.47054708621|-632.6339412069|-633.4440500029|-633.4440500029|-633.4440500029|-633.4440500029|-642.04894444767|-693.7210493863|-762.69005487366|-780.83557981726|-780.83557981726|-780.83557981726|-780.83557981726|-780.83557981726|-780.83557981726|-792.31731090806|-796.91026038032|-796.91026038032|-813.01140042258|-886.12377824731|-968.47086471924|-1067.4676274658|-1127.1862527398|-1239.3736141553|-1337.806931056|-1337.806931056|-1442.5632567289|1363.7490657668|1363.7490657668|1228.0545175187|1084.5050194652|948.8944660725|||||||||||||||785.99385119166|700.54872354629||638.10969282921|538.73299203246|490.84320004007|-706.11152257878|-706.11152257878|-706.11152257878|-706.11152257878|-726.66237355404|-726.66237355404|-770.29152617116|-781.15725130129|-832.5487707973|-832.5487707973|-832.5487707973|667.4512292027|667.4512292027|667.4512292027|584.94581022522|506.79260661896|506.79260661896|506.79260661896|458.2140073544|411.34889706044|368.16544117827|328.62826797586|292.69807552873|258.33119503192|||||||||||||||||215.47910559102||195.08789510114|176.31988344571|166.13320382856|159.20947027238|||159.20947027238|159.20947027238|147.67718919153|127.86354354615|||126.21035103122|126.21035103122|126.21035103122|126.21035103122|126.21035103122|126.21035103122|126.21035103122|112.62261225691|99.511819849602|99.511819849602|99.511819849602|||99.511819849602|99.511819849602|99.511819849602|99.511819849602|99.511819849602|99.511819849602||95.06868872178|88.742987468644|79.658009220549|79.658009220549|76.453343578387|72.448159531542|70.504547967867|70.504547967867||70.504547967867|70.504547967867|70.504547967867|70.504547967867|70.504547967867|70.504547967867|70.504547967867|70.504547967867||||||||68.060608853186|68.011787614651|67.759889911867|67.759889911867|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211|-97.138692387211
06839|1057073|/equities/panca-budi-idaman|JKSE|-504.07068257396|-504.07068257396|-504.07068257396|||-505.41186952663|-505.98747143709|-505.98747143709|-505.98747143709|-505.98747143709|-505.98747143709|-505.98747143709|-505.98747143709|-505.98747143709|-505.98747143709|-505.98747143709|-505.98747143709|-511.43052381899|482.19406520501|482.19406520501|482.19406520501|482.19406520501|481.92477185804|481.92477185804|-495.2255211154||-495.2255211154|-495.2255211154|-495.2255211154|-495.2255211154|-495.2255211154|-495.2255211154|-495.2255211154|-495.2255211154|-495.2255211154|-495.2255211154|||-495.2255211154|-495.2255211154|||-495.2255211154|-495.2255211154|-496.80928532766|-496.80928532766|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922||-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-496.86827638922|-499.85364043247|-500.28402905524||-500.28402905524|-500.28402905524|-500.28402905524|-500.28402905524|-500.28402905524|-500.28402905524|-500.28402905524|-500.28402905524|-500.42669895027|-500.47410994474|-502.30456660527|-506.67174067252|-508.30193408058|-516.7799267562|-520.60225791578|-520.60225791578|-520.60225791578|-520.60225791578|-520.60225791578|-520.60225791578|-520.60225791578|-520.60225791578|-520.60225791578|-520.60225791578|-520.60225791578|-520.60225791578|-520.60225791578|-520.60225791578|-520.78028657309|-521.80282292973|-521.80282292973|-523.33646992193|-524.04052213548|-525.63027424133|-525.63027424133||-525.8114158237|-528.23490647077|-532.25297095157|-532.25297095157|-538.28107883508|-543.92342092787|-546.74824547541|-550.44249497268|-556.60277219186|-559.00308021318|-561.67008912576|-569.63343236195|-575.42603595773|||-586.58448439747|538.23946178059|531.37717975621|521.8079775069|||518.67553056322|511.30614507024|506.17349452249|502.41499391388|493.51665990431|490.47044199581|490.47044199581|490.47044199581|490.47044199581|490.47044199581|490.47044199581|||490.47044199581|490.47044199581|490.47044199581|490.47044199581|490.47044199581|490.47044199581||490.47044199581|490.47044199581|490.47044199581|-547.61128771354|-547.61128771354|-547.61128771354|-547.61128771354|-547.61128771354||-547.61128771354|-547.61128771354|-547.61128771354|-547.61128771354|-547.61128771354|-547.61128771354|-547.61128771354|-547.61128771354||||||||-561.46747285808|-561.46747285808|-561.46747285808|-564.24163650898|503.60558331605|503.60558331605|503.60558331605|503.60558331605|503.60558331605|503.60558331605|503.60558331605|503.60558331605|503.60558331605|503.60558331605|503.60558331605|503.60558331605
06840|943654|/equities/panca-global-s|JKSE|-270.9920058824|-275.17010409108|-275.17010409108|||-275.17010409108|-276.08048177272|-276.08048177272|-276.08048177272|-276.08048177272|-278.36720196968|-289.37484682154|-289.37484682154|-289.37484682154|-289.37484682154|210.94965910403|210.94965910403|210.94965910403|210.94965910403|210.94965910403|210.94965910403|210.94965910403|210.94965910403|210.94965910403|210.94965910403||210.94965910403|210.94965910403|210.94965910403|210.94965910403|210.94965910403|210.94965910403|210.94965910403|210.94965910403|210.94965910403|210.94965910403|||210.94965910403|210.94965910403|||210.94965910403|210.94965910403|210.94965910403|210.94965910403|210.94965910403|210.94965910403|210.94965910403|210.94965910403|210.94965910403||178.88846802966|178.88846802966|170.62933867938|170.62933867938|170.62933867938|170.62933867938|170.62933867938|170.62933867938|170.62933867938|170.62933867938|170.62933867938|170.62933867938|170.62933867938|170.62933867938|170.62933867938|170.62933867938|141.69926519931|107.03050632421|107.03050632421|107.03050632421|107.03050632421|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523||106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523||106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|106.30878842523|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041||105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|105.820382041|101.77348352711|101.77348352711|101.77348352711|101.77348352711|101.77348352711|||101.77348352711|101.77348352711|101.77348352711|101.77348352711|||101.77348352711|101.77348352711|101.77348352711|101.77348352711|100.29284183373|100.29284183373|100.29284183373|100.29284183373|99.959929164405|99.959929164405|99.959929164405|||99.959929164405|99.959929164405|99.959929164405|99.959929164405|99.959929164405|99.959929164405||99.959929164405|99.959929164405|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785||94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785||||||||94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|94.102526197785|-112.28673037984|-112.28673037984
06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-56.351914484686|-57.057682760762|-58.34186973418|-58.8798552602|-59.977616955778|-62.308463284198|-64.342736982442|55.61288428734|55.61288428734|55.61288428734|55.61288428734|55.61288428734|55.61288428734|||55.61288428734|55.61288428734|55.61288428734|55.61288428734|||55.61288428734|55.61288428734|55.61288428734|55.61288428734|55.61288428734|55.61288428734|55.61288428734|55.61288428734|55.61288428734|55.61288428734|55.61288428734|||55.61288428734|55.61288428734|55.61288428734|48.403204763711|47.736088792003|47.736088792003||47.736088792003|47.736088792003|47.736088792003|-54.737679119997|-54.737679119997|-55.264087911108|-56.348986567898|-56.665540630997||-57.017267367775|-57.408074853083|-57.842305392315|-58.324783769238|-58.860870854709|-59.456523171899|-60.520398977653|-60.520398977653||||||||50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524|50.918990859524
06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP|-300.69946452632|-300.69946452632|-300.69946452632|||-300.69946452632|-300.69946452632|-300.69946452632|-300.69946452632|-300.69946452632|-300.69946452632|-300.69946452632|-300.69946452632|-300.69946452632|-300.69946452632|-300.69946452632|-300.69946452632|267.573196077|267.573196077|267.573196077|267.573196077|267.573196077|267.573196077|267.573196077|267.573196077||267.573196077|267.573196077|267.573196077|267.573196077|267.573196077|267.573196077|267.573196077|267.573196077|267.573196077|-279.6703306249|||-279.6703306249|-279.6703306249|||-279.6703306249|-281.85592291656|-284.83991435173|-285.54814478566|-285.54814478566|-285.54814478566|-285.54814478566|-285.54814478566|-285.54814478566|-285.54814478566|248.42341254422|248.42341254422|248.42341254422|248.42341254422|248.42341254422|248.42341254422|248.42341254422|248.42341254422|248.42341254422|248.42341254422|237.63042407191|237.63042407191|237.63042407191|237.63042407191|237.63042407191|237.63042407191|237.63042407191|237.63042407191|237.63042407191|227.14491563545|-247.24380686085|-247.24380686085|-247.24380686085|-247.24380686085|-247.24380686085|-247.24380686085|-247.24380686085|-247.24380686085|-247.24380686085|-247.24380686085|-247.24380686085|-247.24380686085|-247.24380686085|-247.24380686085|-247.24380686085|-247.24380686085|-247.24380686085|-247.24380686085|-247.24380686085|-247.24380686085|-247.24380686085|-251.93062575413|-251.93062575413|-253.13803258455|-253.13803258455|-253.13803258455|-256.37559176061|-260.97287973401|-262.79782653955|-262.79782653955|-262.79782653955|-262.79782653955|-262.79782653955|-262.79782653955|-263.77536282173|-267.86151424636|-269.06834916263|-269.52038795847|-271.02265328719|-272.94154726814|-272.94154726814|-274.45873303213|-274.45873303213|-274.45873303213|-274.45873303213|-274.45873303213|-276.50970336903|247.35554459184||247.35554459184|247.35554459184|247.35554459184|247.35554459184|247.35554459184|247.35554459184|247.35554459184|247.35554459184|247.35554459184|-274.69839269637|-274.69839269637|-274.69839269637|-274.69839269637||-274.69839269637|-274.69839269637|-274.69839269637|-274.69839269637|-274.69839269637|-274.88710299597|-279.04554274686|-279.04554274686|-279.04554274686|-279.04554274686|-279.04554274686|-279.04554274686|-279.04554274686|-279.04554274686|-279.04554274686|-279.04554274686|-279.04554274686|-279.04554274686|-279.04554274686|-279.04554274686|-279.04554274686|-280.61827694651|-280.61827694651|-280.61827694651|-280.61827694651|-280.61827694651|-280.61827694651|-280.61827694651|-283.18305795865|-283.18305795865|-289.31450884294|-289.34945426994|-293.16606029993|-296.18451144437|-297.97632719329||-297.97632719329|-297.97632719329|-297.97632719329|-297.97632719329|-308.08480799255|-315.87200888061|-322.08000986734|-325.52866241146|-325.52866241146|-325.52866241146|-325.52866241146|-325.52866241146|-328.14295823496|||-328.32093036345|-328.32093036345|-328.32093036345|-339.80103373717|||-345.89003748574|-350.54448609527|-354.93831788363|-359.67693565881|-359.67693565881|-361.86326184312|-370.7218955324|-370.7218955324|-370.7218955324|-372.24655059156|-381.38505621284|||-409.76117356982|322.8167319835|322.8167319835|322.8167319835|322.8167319835|322.8167319835||322.8167319835|322.8167319835|322.8167319835|322.8167319835|322.8167319835|322.8167319835|315.27991602901|-397.33896387576||-397.33896387576|-397.33896387576|-397.33896387576|-397.33896387576|-397.33896387576|-397.33896387576|-397.33896387576|312.33461249906||||||||312.33461249906|286.15082898784|-341.203549384|-341.203549384|-345.78172153778|-350.40953276269|-350.40953276269|-355.34392529187|-363.15991699097|-363.73324110108|-365.49780504734|-365.49780504734|-365.49780504734|-365.49780504734|-365.49780504734|-365.49780504734
06843|101537|/equities/panin-sekurita|JKSE|1628.129931147|1541.2554790522|1507.2839710054|||1507.2839710054|1507.2839710054|1507.2839710054|1507.2839710054|1507.2839710054|1507.2839710054|1507.2839710054|1507.2839710054|1507.2839710054|1507.2839710054|1507.2839710054|1507.2839710054|1507.2839710054|1507.2839710054|1507.2839710054|1502.627604032|1502.627604032|1502.627604032|1502.627604032|1501.2528933689||1464.4476592987|1441.0529547764|1428.6699497515|1427.4110552795|1425.5503052575|1425.5503052575|1425.5503052575|1425.5503052575|1417.0140980854|1417.0140980854|||1417.0140980854|1417.0140980854|||1417.0140980854|1417.0140980854|1417.0140980854|1417.0140980854|1417.0140980854|1417.0140980854|1417.0140980854|1417.0140980854|1417.0140980854|1417.0140980854|1417.0140980854|1417.0140980854|1417.0140980854|1417.0140980854|1417.0140980854|1417.0140980854|1407.6717260314|1407.6717260314|1405.6132420141|1405.6132420141|1398.7369355712|1393.8743728569|1392.0741851194|1392.0741851194|1392.0741851194|1392.0741851194|1389.8046501327|1388.1564474637|1388.1564474637|1388.1564474637|1388.1564474637|1388.1564474637|1388.1564474637|1388.1564474637|1388.1564474637|1388.1564474637|1388.1564474637|1388.1564474637|1387.951608293|1377.4462314366|-1423.0459689198|-1423.0459689198|-1423.0459689198|-1423.0459689198|-1423.0459689198|-1423.0459689198|-1423.0459689198|-1423.0459689198|-1423.0459689198|-1429.7732987998|-1430.6460479009|-1430.6460479009|-1430.8712361435|-1430.8712361435|-1430.8712361435|-1430.8712361435|-1430.8712361435|-1430.8712361435|-1430.8712361435|-1430.8712361435|-1430.8712361435|-1430.8712361435|-1430.8712361435|-1430.8712361435|-1431.2418243028|-1431.2418243028|-1431.2418243028|-1431.2418243028|-1431.2418243028|-1431.2418243028|-1431.2418243028|-1431.2418243028|-1431.2418243028|-1431.2418243028|-1431.2418243028|-1431.2418243028|-1431.2418243028|-1438.0039446947||-1438.0039446947|-1438.0039446947|-1438.0039446947|-1438.0039446947|-1447.4470444429|-1447.4470444429|-1447.4470444429|-1447.4470444429|-1447.4470444429|-1447.4470444429|-1447.4470444429|-1447.4470444429|-1447.4470444429||-1462.9967160477|-1465.2861088976|-1465.2861088976|-1465.2861088976|-1465.2861088976|-1467.2623432195|-1478.0692702439|-1480.910300271|-1487.6781114122|-1500.7534571247|-1518.337174583|-1523.4301939811|-1527.7030788431|-1527.7030788431|-1527.7030788431|-1527.7030788431|-1527.7030788431|-1527.7030788431|-1527.7030788431|-1531.8923098257|-1550.9914553619|-1561.6571726243|-1568.7857473603|-1574.4841637337|-1603.3157374819|-1608.4989540218|-1608.4989540218|-1608.4989540218|1557.501162198|1557.2235135534|1539.9705706149|1526.3561895721|1512.4914859665|1512.4914859665|1512.4914859665||1512.4914859665|1512.4914859665|1512.4914859665|1512.4914859665|1512.4914859665|1512.4914859665|1512.4914859665|1505.2779869714|1505.2779869714|1505.2779869714|1505.2779869714|1505.2779869714|1505.2779869714|||1505.2779869714|1505.2779869714|1505.2779869714|1505.2779869714|||1505.2779869714|1505.2779869714|1497.8088744126|1490.7607231496|1490.7607231496|1490.7607231496|1490.7607231496|1490.7607231496|1430.5674701663|1424.7600529306|1424.7600529306|||1424.7600529306|1424.7600529306|1424.7600529306|1424.7600529306|1424.7600529306|1424.7600529306||1424.7600529306|1424.7600529306|1424.7600529306|1409.1778365895|1386.5864850995|-1521.3781473838|-1521.3781473838|-1521.3781473838||-1521.3781473838|-1521.3781473838|-1521.3781473838|-1521.3781473838|-1521.3781473838|-1521.3781473838|-1521.3781473838|-1535.4201637598||||||||-1547.0749845814|-1547.0749845814|-1547.0749845814|-1555.7681520826|-1555.7681520826|-1555.7681520826|-1555.7681520826|-1562.2640347611|-1562.2640347611|-1562.2640347611|-1562.2640347611|-1562.2640347611|-1562.2640347611|-1562.2640347611|-1562.2640347611|-1562.2640347611
06844|101536|/equities/paninvest|JKSE|-863.04699109156|-863.04699109156|-863.04699109156|||-863.04699109156|-863.04699109156|-863.04699109156|-863.04699109156|-863.04699109156|-863.04699109156|-863.04699109156|-863.04699109156|-863.04699109156|-863.04699109156|-863.04699109156|-863.04699109156|-870.60776787952|790.97048621429|790.97048621429|790.97048621429|790.97048621429|790.97048621429|790.97048621429|790.97048621429||790.97048621429|790.97048621429|790.97048621429|790.97048621429|790.97048621429|790.97048621429|790.97048621429|790.97048621429|790.97048621429|-849.6275784276|||-849.6275784276|-849.6275784276|||-849.6275784276|-849.6275784276|-850.97508714178|-852.47231904642|-860.02803048018|-860.02803048018|-860.02803048018|-860.02803048018|-860.02803048018|-860.02803048018|792.7122823311|792.7122823311|792.7122823311|792.7122823311|792.7122823311|792.7122823311|792.7122823311|792.7122823311|792.7122823311|792.7122823311|760.49464831246|-824.05051361153|-824.05051361153|-824.05051361153|-824.05051361153|-824.05051361153|-824.05051361153|-824.05051361153|-824.05051361153|-824.05051361153|-824.05051361153|-824.05051361153|-824.05051361153|-824.05051361153|-824.05051361153|-824.05051361153|-824.05051361153|-824.05051361153|-824.05051361153|-824.05051361153|-824.05051361153|-824.05051361153|-824.05051361153|-824.05051361153|-824.05051361153|-824.05051361153|-824.05051361153|-824.05051361153|-824.05051361153|-830.33390401282|-837.59322668091|-845.38136297879|-853.36362409789|-853.36362409789|-853.36362409789|-853.36362409789|-853.36362409789|-853.36362409789|-853.36362409789|-855.00497132769|-855.00497132769|-855.00497132769|-857.22774591966|-859.69749546629|-866.60832829588|-870.1203647732|-874.97306553251|-874.97306553251|-874.97306553251|-885.24785059167|-885.83094510186|-891.72969149775|-891.72969149775|-891.72969149775|-893.33912530587|-893.33912530587|-903.15458367318|-908.22731519243||-908.61771631334|-908.61771631334|-908.61771631334|-914.29746257038|-936.69439823504|-936.69439823504|-945.49377581671|-945.50815031223|-945.50815031223|-945.50815031223|-945.50815031223|-945.50815031223|-945.50815031223||-945.50815031223|-945.50815031223|-945.50815031223|-945.50815031223|-945.50815031223|-951.39794479137|-954.05327199041|-957.28141332267|-958.89768631368|-958.89768631368|-958.89768631368|-959.84282260948|-959.84282260948|-964.26980289943|-970.57755877714|-974.1564592279|-974.1564592279|-974.1564592279|-977.73519784349|-977.73519784349|-977.73519784349|-980.53910871499|-985.32123190554|-986.69238741782|-986.69238741782|-986.69238741782|-986.69238741782|-986.69238741782|-986.69238741782|-986.69238741782|-994.10265268647|-1003.7251696516|-1008.8612996129|-1020.0470757653|-1020.0470757653||-1020.0470757653|-1020.0470757653|-1020.0470757653|-1020.0470757653|-1020.0470757653|-1020.0470757653|-1020.0470757653|-1020.0470757653|-1020.0470757653|-1020.0470757653|-1020.0470757653|-1020.0470757653|-1020.0470757653|||-1020.0470757653|-1020.0470757653|-1020.0470757653|-1033.3856397392|||-1038.2722775259|-1038.2722775259|-1038.2722775259|-1038.2722775259|-1038.2722775259|-1038.2722775259|-1038.2722775259|-1038.2722775259|-1038.2722775259|-1068.3580861398|931.04315479372|||931.04315479372|931.04315479372|931.04315479372|931.03894002164|931.03894002164|931.03894002164||931.03894002164|931.03894002164|931.03894002164|931.03894002164|931.03894002164|931.03894002164|919.95548150819|919.95548150819||883.49764494049|883.49764494049|883.49764494049|883.49764494049|883.49764494049|883.49764494049|883.49764494049|883.49764494049||||||||883.49764494049|809.29659044029|-914.33450625447|-914.33450625447|-935.73313036184|-935.73313036184|-935.73313036184|-935.73313036184|-935.73313036184|-935.73313036184|-935.73313036184|-935.73313036184|-935.73313036184|-935.73313036184|-935.73313036184|-935.73313036184
06845|101538|/equities/panorama-sentr|JKSE|-648.63797018184|-648.63797018184|-648.63797018184|||-648.63797018184|-648.63797018184|-648.63797018184|-648.63797018184|-648.63797018184|-648.63797018184|-648.63797018184|-648.63797018184|-648.63797018184|-648.63797018184|-648.63797018184|-648.63797018184|-675.37575581842|-675.37575581842|-675.37575581842|-675.37575581842|-675.37575581842|-675.37575581842|-675.37575581842|-675.37575581842||-675.37575581842|-675.37575581842|-675.37575581842|-695.13972868714|-705.71080965237|-706.34534405819|-709.55038228688|-711.389360848|-711.389360848|-720.71040094222|||-720.78444560768|-720.78444560768|||-730.87160623076|-730.92173608736|-730.92173608736|-733.2463734304|-738.52289808017|-738.52289808017|-738.52289808017|-738.52289808017|-740.58099786685|640.15556157301|640.15556157301|640.15556157301|640.15556157301|640.15556157301|640.15556157301|640.15556157301|640.15556157301|640.15556157301|640.15556157301|640.15556157301|640.15556157301|635.72840174779|635.35788991466|635.35788991466|635.35788991466|612.0643221274|601.6126936141|601.6126936141|601.6126936141|601.6126936141|601.6126936141|601.6126936141|601.6126936141|601.6126936141|601.6126936141|601.6126936141|601.6126936141|598.73632623789|-705.41708589485|-705.41708589485|-705.41708589485|-705.41708589485|-705.41708589485|-705.41708589485|-705.41708589485|-705.41708589485|-705.41708589485|-705.41708589485|-705.41708589485|-705.41708589485|-705.41708589485|-720.18565099428|-741.31738999364|-752.01932221516|-771.35101508044|-771.35101508044|-772.33446120049|-783.42717911166|-797.14131012406|-799.32367791562|-812.02701480154|-812.02701480154|-812.02701480154|-812.02701480154|-812.02701480154|-812.02701480154|-812.02701480154|-812.02701480154|-812.02701480154|-818.91890533505|-819.19000658648|-819.19000658648|-821.60000731831|-825.38889702035|-844.59877446705|-848.44308274117|-849.10342526797|725.20461622587||725.20461622587|725.20461622587|725.20461622587|725.20461622587|725.20461622587|725.20461622587|725.20461622587|725.20461622587|725.20461622587|725.20461622587|725.20461622587|718.56068469542|714.51187188379||690.01319098199|-831.52651696333|-831.52651696333|-831.52651696333|-831.52651696333|-831.52651696333|-831.52651696333|-831.52651696333|-831.52651696333|-831.52651696333|-831.52651696333|-831.52651696333|-831.52651696333|-831.52651696333|-869.75168551482|-961.94631723868|-1070.2181302652|-1162.6594730456|1001.5208268331|988.35647425898|985.93391883825|985.93391883825|972.14879870916|961.27644301018|944.47382556687|932.19313951874|915.77015502082|904.18906113425|880.7656234825|864.18402609167|842.42669565741|801.30743961934|785.34159957705|771.76844397449|760.46424192692||760.46424192692|760.46424192692|760.46424192692|760.46424192692|760.46424192692|760.46424192692|-844.27058720587|-844.27058720587|-844.27058720587|-845.08344632307|-845.08344632307|-845.08344632307|-845.08344632307|||-845.08344632307|-845.08344632307|-845.08344632307|-845.08344632307|||-862.59271813674|-866.7696868186|-867.79965202067|-872.55516891185|-881.72796545761|-884.01600673779|-884.01600673779|-893.07334081977|-896.57202570342|-896.57202570342|-900.08002855935|||-906.95229110203|-906.95229110203|-906.95229110203|-906.95229110203|-906.95229110203|-906.95229110203||-906.95229110203|-906.95229110203|-906.95229110203|-906.95229110203|-906.95229110203|-906.95229110203|-906.95229110203|-906.95229110203||-909.25721212779|-909.25721212779|-909.25721212779|-909.25721212779|-909.25721212779|-909.25721212779|-909.25721212779|-909.25721212779||||||||-948.34134680865|-950.42141581315|-950.42141581315|844.85230137936|844.85230137936|844.85230137936|844.85230137936|844.85230137936|844.85230137936|844.85230137936|844.85230137936|828.44700153262|817.30041362499|817.30041362499|817.30041362499|795.33379291666
06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE|-1892.7792766486|-1942.5325296095|-2002.8139217884|||-2046.1821353204|-2093.0325183972|-2093.0325183972|-2093.0325183972|-2093.0325183972|-2184.7583537747|-2283.6105072011|-2283.6105072011|-2283.6105072011|-2283.6105072011|-2600.9561191124|1789.8196713958|1789.8196713958|1789.8196713958|1789.8196713958|1789.8196713958||1789.8196713958|1789.8196713958|1672.0218571064||1616.5383107359|1616.5383107359|1616.5383107359|1616.5383107359|1616.5383107359|1398.8114216701|1398.8114216701|1398.8114216701|1398.8114216701|1398.8114216701|||1398.8114216701|1398.8114216701|||1398.8114216701|1398.8114216701|1398.8114216701|1398.8114216701|1398.8114216701|1398.8114216701|1398.8114216701|1398.8114216701|1398.8114216701|1398.8114216701|1263.9606359853|1263.9606359853|1263.9606359853|1263.9606359853|1263.9606359853|1263.9606359853|1263.9606359853|1263.9606359853|1263.9606359853|1263.9606359853|1263.9606359853|1263.9606359853|1263.9606359853|1263.9606359853|1263.9606359853|1263.9606359853|1263.9606359853|1232.4562622059|982.72918022875|941.08797803194|920.3755311466|-994.87505646842|-994.87505646842|-994.87505646842|-994.87505646842|-994.87505646842|-994.87505646842|-994.87505646842|-994.87505646842|-994.87505646842|-1002.9167294094|-1011.851921566|-1028.4465795177|-1030.7673821206|-1030.7673821206|-1033.0652829152|-1033.0652829152|-1033.0652829152|-1033.0652829152|-1038.662939527|-1038.662939527|-1038.662939527|-1061.8477105856|-1075.917685285|-1075.917685285|-1075.917685285|-1075.917685285|-1075.917685285|-1075.917685285|-1129.0752058722|-1129.9625594955|-1129.9625594955|-1129.9625594955|929.02770432652|929.02770432652|911.14189369614|787.93543744015||||||||654.65048604461|639.31774635407|639.31774635407|639.31774635407||639.31774635407|639.31774635407||594.04697716607|594.04697716607|594.04697716607|478.94108574008|456.27659357496|456.27659357496|456.27659357496|456.27659357496|456.27659357496|415.02954841663||391.92172046292|387.1352449588|379.09030628596|379.09030628596|379.09030628596|379.09030628596|379.09030628596|374.93061065549|374.93061065549|374.93061065549|374.93061065549|-392.41043260501|-392.41043260501|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-393.17893902664|-399.53215447405|-403.70239386005|-408.11377095561|-416.79307883957|-421.78157881428|-421.78157881428||-424.64619868254|-431.27355409171|-434.30394899079|395.57620165873|395.57620165873|395.57620165873|395.02212222754|395.02212222754|395.02212222754|395.02212222754|395.02212222754|395.02212222754|375.8023580306|||373.44706447845|368.6078494205|368.49117212407|368.49117212407|||368.43463569342|365.39221871063|365.39221871063|365.39221871063|365.39221871063|365.39221871063|365.39221871063|365.39221871063|353.65802078959|345.62002309954|-380.97640162219|||-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219||-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219||-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219||||||||-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219|-380.97640162219
06847|101540|/equities/pelangi-indah|JKSE|-194.56525641388|-194.56525641388|-194.56525641388|||-194.56525641388|-194.56525641388|-194.56525641388|-194.56525641388|-194.56525641388|-198.01695157098|-201.19266333467|-201.19266333467|-201.19266333467|-206.04740370519|-214.00296753727|-214.00296753727|-241.55885281919|190.69889830941|190.69889830941|190.69889830941|190.69889830941|190.44322034379|188.68324683352|188.68324683352||188.68324683352|188.68324683352|188.68324683352|188.68324683352|188.68324683352|188.68324683352|-242.94791305837|-242.94791305837|-242.94791305837|-242.94791305837|||-242.94791305837|-248.38657006485|||-257.98507784984|-261.7963924072|-261.7963924072|-270.77376934134|-276.52641037926|-277.91823375474|-279.06661458459|-279.06661458459|-279.06661458459|-279.06661458459|-279.06661458459|-279.06661458459|-279.06661458459|-279.06661458459|-279.06661458459|-279.06661458459|-279.06661458459|-284.29623842732|-294.44026491924|-298.93362768805|-304.92625298672|-309.59323730883|-309.59323730883|-309.59323730883|-309.59323730883|-309.59323730883|-309.59323730883|-309.59323730883|-309.59323730883|-309.59323730883|-309.59323730883|-309.59323730883|-309.59323730883|-309.59323730883|-309.59323730883|-309.59323730883|-313.88137478758|-329.75708309732|-332.92346151092|-332.92346151092|-332.92346151092|-332.92346151092|-345.24829056769|-359.887774438|-359.887774438|-359.887774438|-359.887774438|-359.887774438|-359.887774438|-359.887774438|-359.887774438|-359.887774438|-359.887774438|-359.887774438|-359.887774438|-359.887774438|-359.887774438|-359.887774438|252.90477909159|252.90477909159|252.90477909159||252.90477909159|243.11642121288|219.35157912543|218.16842125047|202.92397685244|202.92397685244|179.02664094715|174.51437153969|174.51437153969|146.96041282188|127.34490313542|126.39733407172|126.39733407172|126.39733407172|126.39733407172|126.39733407172||126.39733407172|126.39733407172|126.39733407172|126.39733407172|126.39733407172|126.39733407172|126.39733407172|126.39733407172|126.39733407172|126.39733407172|126.39733407172|121.89869835813|121.89869835813||121.89869835813|121.89869835813|121.89869835813|121.89869835813|121.89869835813|121.89869835813|121.89869835813|121.89869835813|121.89869835813|121.89869835813|116.4429981757|115.15888686188|114.39902175841|114.39902175841|114.39902175841|114.03582933138|114.03582933138|112.75254336462|112.75254336462|112.75254336462|112.75254336462|112.75254336462|112.26369202783|112.26369202783|112.26369202783|112.26369202783|112.26369202783|112.26369202783|112.26369202783|112.26369202783|112.26369202783|112.26369202783|112.26369202783|112.26369202783|112.26369202783||112.26369202783|112.26369202783|112.26369202783|112.26369202783|112.26369202783|112.26369202783|110.79299114204|108.0477679356|106.79971350074|106.79971350074|106.66634833415|106.19135548568|106.19135548568|||106.19135548568|106.19135548568|104.83156915872|104.83156915872|||104.83156915872|104.83156915872|104.83156915872|104.83156915872|104.83156915872|104.83156915872|101.92396573192|95.193295257685|92.548105841872|90.651492825078|90.651492825078|||90.651492825078|90.651492825078|90.651492825078|90.651492825078|90.651492825078|90.651492825078||90.651492825078|90.112769805643|87.625299784047|87.46611767359|87.46611767359|87.46611767359|87.127047563224|87.127047563224||87.127047563224|-110.10595519874|-110.10595519874|-110.10595519874|-110.10595519874|-110.10595519874|-110.10595519874|-112.28439466527||||||||-113.22619295648|-113.22619295648|-113.22619295648|-113.69576995164|-116.38418883516|-116.49065683835|-116.49065683835|-116.49065683835|-121.54517426483|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218|108.68897436218
06848|101541|/equities/pelat-timah-nu|JKSE|-423.16193393136|-423.16193393136|-423.16193393136|||-423.16193393136|-423.16193393136|-423.16193393136|-423.16193393136|-423.16193393136|-432.40214881262|-440.10308479097|-440.10308479097|-440.10308479097|-450.00342754552|367.26605079146|367.26605079146|367.26605079146|367.26605079146|367.26605079146|367.26605079146|367.26605079146|367.26605079146|367.26605079146|367.26605079146||367.26605079146|367.26605079146|367.26605079146|367.26605079146|367.26605079146|367.26605079146|367.26605079146|-408.28402561887|-408.28402561887|-408.28402561887|||-408.28402561887|-414.42669513208|||-418.59995064953|-418.59995064953|-418.59995064953|-418.59995064953|-418.59995064953|-418.59995064953|-418.59995064953|-418.59995064953|-418.59995064953|-418.59995064953|-418.59995064953|-418.59995064953|-418.59995064953|-418.59995064953|-418.59995064953|-418.59995064953|-418.59995064953|-418.59995064953|-418.59995064953|-418.59995064953|-418.59995064953|-418.59995064953|-418.59995064953|-423.66661183281|-430.51845759201|-436.46495288001|-437.00153583171|-437.00153583171|-437.00153583171|-437.00153583171|-437.00153583171|-437.00153583171|-437.00153583171|-437.00153583171|-437.00153583171|-437.00153583171|-437.00153583171|-440.89059536857|-453.63036465255|-453.63036465255|-460.92262739172|-462.27484863176|-462.27484863176|-477.56833332731|-477.56833332731|-477.56833332731|-477.56833332731|-477.56833332731|-477.56833332731|-477.56833332731|-477.56833332731|-501.63148147479|-538.72768377886|-538.72768377886|-538.72768377886|428.85812913461|403.62014348289|300.46682609211|227.40758454678|217.68820624178|217.68820624178|217.68820624178|217.68820624178|217.68820624178|217.68820624178|217.68820624178|217.68820624178|217.68820624178|217.68820624178|217.68820624178|217.68820624178|217.68820624178|217.68820624178|217.68820624178|217.68820624178|217.68820624178|217.68820624178|217.68820624178||217.68820624178|217.68820624178|217.68820624178|217.68820624178|217.68820624178|217.68820624178|217.68820624178|217.68820624178|217.68820624178|217.68820624178|212.62741511331|212.62741511331|211.97211742384||211.97211742384|211.19124158204|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672||210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|||210.88620440672|210.88620440672|210.88620440672|210.88620440672|||210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|||210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672|210.88620440672||210.88620440672|210.88620440672|210.88620440672|210.88620440672|198.7624493408|184.87356151806|184.87356151806|184.87356151806||184.87356151806|184.87356151806|180.48657106446|180.48657106446|180.48657106446|180.48657106446|180.48657106446|180.48657106446||||||||180.48657106446|180.48657106446|-225.50587743779|-225.50587743779|-240.06208604199|-241.51342893554|-243.90380992838|-244.4486776982|-244.72030154864|-244.72030154864|-244.72030154864|-244.72030154864|-244.72030154864|-244.72030154864|-244.72030154864|-244.72030154864
06849|101542|/equities/pelayaran-nasi|JKSE|-281.21262726236|-286.49944006735|-286.49944006735|||-286.49944006735|-286.49944006735|-286.49944006735|-286.49944006735|-286.49944006735|-286.49944006735|-291.62955072596|-291.62955072596|-291.62955072596|-291.62955072596|-291.62955072596|-291.62955072596|185.86478427005|185.86478427005|185.86478427005|185.86478427005|185.86478427005|185.86478427005|185.86478427005|185.86478427005||185.86478427005|185.86478427005|185.86478427005|185.86478427005||||||144.73864918895||||128.03474942666|||128.03474942666|128.03474942666|128.03474942666|128.03474942666|109.64972158518|104.88857953909|97.524518925621|97.524518925621|97.524518925621|97.524518925621|97.524518925621|97.524518925621|97.524518925621|97.524518925621|97.524518925621|97.524518925621|83.693909917356|79.835037959385|79.835037959385|79.835037959385|79.835037959385|79.835037959385|79.835037959385|79.835037959385|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153||79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|79.329894932153|69.588772146836|-80.168930657848|-80.168930657848|-80.168930657848||-80.168930657848|-80.168930657848|-80.168930657848|-80.168930657848|-80.168930657848|-80.168930657848|-80.168930657848|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259||72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|72.962971731259|-82.914076574335|-82.914076574335|-82.914076574335|-82.914076574335|||-82.914076574335|-82.914076574335|-82.914076574335|-82.914076574335|||-82.914076574335|-82.914076574335|-82.914076574335|-82.914076574335|-82.914076574335|-82.914076574335|-83.237862860372|-83.631768294759|-83.631768294759|-83.631768294759|-83.631768294759|||-83.631768294759|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723||-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723||-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723||||||||-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723|-84.055349278723
06850|101253|/equities/pelayaran-nell|JKSE|-480.94457895348|-480.94457895348|-480.94457895348|||-480.94457895348|-490.16064328165|-490.64112678196|-490.64112678196|-490.64112678196|-490.64112678196|-501.39772200858|-501.39772200858|-501.39772200858|-501.39772200858|-501.39772200858|-501.39772200858|-528.10858000954|397.44822720342|397.44822720342|397.44822720342|397.44822720342|397.44822720342|397.44822720342|397.44822720342||397.44822720342|397.44822720342|397.44822720342|397.44822720342|397.44822720342|397.44822720342|397.44822720342|397.44822720342|391.33136355935|355.18315760373|||355.18315760373|355.18315760373|||355.18315760373|355.18315760373|355.18315760373|355.18315760373|355.18315760373|355.18315760373|355.18315760373|355.18315760373|355.18315760373|349.09239733747|349.04343444212|349.04343444212|349.04343444212|349.04343444212|348.93714938013|348.64563680034|348.64563680034|348.64563680034|348.64563680034|348.64563680034|348.64563680034|348.64563680034|345.05070755594|342.50078617326|339.00087352585|-368.1070344105|-368.1070344105|-368.1070344105|-368.1070344105|-368.1070344105|-368.1070344105|-368.23003823389|-368.81115359321|-372.45683732579|-373.37881151333|-373.37881151333|-374.08756834814|-376.31952038682|-381.02168931869|-381.30044034746|-381.30044034746|352.60795641153|352.60795641153|352.60795641153|352.60795641153|352.60795641153|352.60795641153|352.60795641153|352.60795641153|352.60795641153|352.60795641153|352.60795641153|352.60795641153|352.60795641153|352.60795641153|352.60795641153|352.60795641153|352.60795641153|352.60795641153|347.56439601281|339.6271066809|338.53238227833|338.53238227833|338.53238227833|333.92486919815|-365.46404728972|-365.46404728972|-365.46404728972|-365.46404728972|-365.46404728972|-365.46404728972|-365.46404728972|-365.46404728972|-365.46404728972|-365.46404728972|-365.46404728972|-365.46404728972|-365.46404728972||-365.46404728972|-365.46404728972|-365.46404728972|-365.46404728972|-365.46404728972|-365.46404728972|-365.46404728972|-365.46404728972|-365.46404728972|-365.46404728972|-365.46404728972|-365.46404728972|-365.46404728972||-365.46404728972|-365.46404728972|-365.46404728972|-365.46404728972|-365.46404728972|-365.46404728972|-365.46404728972|-372.51560809969|-376.57289788854|-379.30321987616|-381.45705432265|-381.45705432265|-381.45705432265|-381.45705432265|-381.45705432265|-381.45705432265|-381.45705432265|-381.45705432265|-381.45705432265|-381.45705432265|-381.45705432265|-381.45705432265|-381.45705432265|-383.7300603585|-386.03340039833|-389.37044488704|-389.75363566301|-389.75363566301|-390.28181740334|-396.86868600372|-397.18742889302|-401.09714321446|-402.33015912718|-404.70017680798|-406.8890853422||-409.98787260245|-412.59104609389|-412.59104609389|-412.59104609389|-414.32338454877|-420.3593161653|-427.07933021262|-427.07933021262|-427.07933021262|-427.07933021262|-427.07933021262|-427.07933021262|-427.07933021262|||-427.07933021262|-427.7258386159|-427.7258386159|-427.7258386159|||-427.7258386159|-427.7258386159|-427.7258386159|-427.7258386159|-427.7258386159|-427.7258386159|-427.7258386159|-427.7258386159|-427.7258386159|-427.7258386159|-428.4269612542|||-428.4269612542|-431.40461077393|-431.40461077393|-431.40461077393|-435.07976638757|390.02497976843||390.02497976843|390.02497976843|387.02775529826|378.69750588695|-411.41003386726|-411.41003386726|-411.41003386726|-411.41003386726||-411.41003386726|-411.41003386726|-411.41003386726|-411.41003386726|-411.41003386726|-411.41003386726|-411.41003386726|-411.41003386726||||||||-411.41003386726|-411.41003386726|-411.41003386726|-412.34572082378|-412.34572082378|-423.38413424865|-424.07917808475|-424.07917808475|-429.08797564972|-435.09775072191|-436.42955980006|-436.42955980006|-436.42955980006|-436.42955980006|-436.42955980006|-436.42955980006
06851|1056131|/equities/pelita-samudera|JKSE|339.03426590441|339.03426590441|339.03426590441|||339.03426590441|339.03426590441|339.03426590441|339.03426590441|339.03426590441|339.03426590441|339.03426590441|339.03426590441|339.03426590441|339.03426590441|339.03426590441|339.03426590441|339.03426590441|339.03426590441|339.03426590441|339.03426590441|339.03426590441|339.03426590441|339.03426590441|339.03426590441||339.03426590441|339.03426590441|339.03426590441|339.03426590441|339.03426590441|339.03426590441|339.03426590441|339.03426590441|339.03426590441|339.03426590441|||339.03426590441|339.03426590441|||339.03426590441|339.03426590441|339.03426590441|339.03426590441|339.03426590441|338.15893694467|338.15893694467|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756||-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756|-362.04277252756||-362.93641391951|-364.92934879946|-364.9925692209|-364.9925692209|-364.9925692209|-364.9925692209|-364.9925692209|-364.9925692209|-364.9925692209|-364.9925692209|-364.9925692209|-364.9925692209|-364.9925692209|-364.9925692209|-364.9925692209|-367.88063246767|-368.60299609736|-368.60299609736|-368.60299609736|-368.60299609736|-368.60299609736|-368.60299609736|-368.60299609736|-368.60299609736|-368.7287090871|-368.7287090871|-368.7287090871|-368.7287090871|-368.7287090871|-368.7287090871|-368.7287090871|-373.80967676344|-375.45519640383|-376.95012420069|-376.95012420069||-376.95012420069|-376.95012420069|-376.95012420069|-376.95012420069|-376.95012420069|-376.95012420069|-377.82372936286|-377.82372936286|-377.82372936286|-377.82372936286|-377.82372936286|-377.82372936286|-377.82372936286|||-381.6930326254|-385.27102930561|-385.27102930561|-385.27102930561|||-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|||-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561||-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561||-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-385.27102930561|-393.36629534377||||||||-393.36629534377|-393.36629534377|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205|-403.39105504205
06852|101250|/equities/p-graha-lestar|JKSE|-273.50192206827|-273.50192206827|-274.44658007585|||-281.49620008428|-289.66244453809|-294.0693828201|-297.18820313345|-297.32022570383|-304.36659915231|-304.36659915231|-304.36659915231|-304.36659915231|-305.24066572478|199.55735290045|199.55735290045|199.55735290045|199.55735290045|199.55735290045|199.55735290045|199.55735290045|199.55735290045|199.55735290045|199.55735290045||188.84150322273|-292.72892287505|-292.72892287505|-292.72892287505|-292.72892287505|-292.72892287505|-292.72892287505|-292.72892287505|-292.72892287505|-292.72892287505|||-292.72892287505|-292.72892287505|||-292.72892287505|-292.72892287505|-302.36546986117|-306.95737019897|-306.95737019897|-324.61930022108|-345.79922246787|-360.8880249643|-381.09780551589|-423.88645057321|-438.42938952579|-451.58821058421|-460.85203036902|-460.85203036902|-460.85203036902|-460.85203036902|-460.85203036902|-460.85203036902|-460.85203036902|-463.97535492916|-463.97535492916|-463.97535492916|-463.97535492916|-471.30594992129|-480.4510554681|-494.72339496455|-495.80377218284|-505.22641353649|-525.74213311459|-525.74213311459|-525.74213311459|-525.74213311459|-584.43570346066|439.32688139827|439.32688139827|439.32688139827|382.14097933141|325.71219925712|283.90244361903|276.9237909726|276.9237909726||||||276.9237909726|234.63276426798|234.63276426798|234.63276426798|234.63276426798||234.63276426798|199.20059692471|199.20059692471|199.20059692471|199.20059692471|199.20059692471|199.20059692471|199.20059692471|199.20059692471|199.20059692471|199.20059692471|199.20059692471|199.20059692471|199.20059692471|199.20059692471|199.20059692471|199.20059692471|199.20059692471|199.20059692471|199.20059692471|199.20059692471|147.88955213856|140.09815108171|140.09815108171|140.09815108171|138.35993614173||138.35993614173|138.35993614173|138.35993614173|138.35993614173|138.35993614173|138.35993614173|138.35993614173|134.56659571303|128.0143156951|128.0143156951|127.6753301716|127.6753301716|127.6753301716||123.95370163697|123.95370163697|123.95370163697|123.95370163697|123.95370163697|123.95370163697|123.95370163697|123.95370163697|123.95370163697|123.95370163697|123.95370163697|123.95370163697|123.95370163697|103.94945090229|103.94945090229|103.94945090229|103.94945090229|103.94945090229|103.94945090229|101.24648926228|101.24648926228|101.24648926228|101.24648926228|101.24648926228|-135.31699397666|-135.31699397666|-135.31699397666|-135.31699397666|-135.31699397666|-135.31699397666|-135.31699397666|-135.31699397666|-135.31699397666|-135.31699397666|-135.31699397666||-135.31699397666|-135.31699397666|-135.31699397666|-135.31699397666|-137.1299933074|-138.53702877456|-138.53702877456|-140.54312879925|-140.54312879925|-140.54312879925|-140.54312879925|-140.54312879925|-140.54312879925|||-140.54312879925|-140.54312879925|-140.54312879925|-140.54312879925|||-140.54312879925|-140.54312879925|-140.54312879925|-141.59645530771|-141.59645530771|-143.66272811968|-145.42863606109|-145.42863606109|-145.42863606109|-145.42863606109|-147.9762622901|||-149.86251365567|-152.23612628407|-152.98458476008|-154.58948511647|-154.58948511647|-154.58948511647||-154.58948511647|-154.58948511647|-154.58948511647|-154.58948511647|-154.58948511647|-154.58948511647|-156.59942790719|-156.99936434133||-157.16596037925|-159.06075351204|-159.06075351204|-159.06075351204|-159.06075351204|-161.01194834672|-163.56883149635|-166.57404587159||||||||-166.57404587159|-166.57404587159|-166.57404587159|-168.6037603353|-168.6037603353|-169.33751148366|-170.04779985317|-170.04779985317|-170.04779985317|-170.04779985317|-174.3864442813|-178.76271586811|-180.68079540901|-183.3119948989|-185.88682427832|-185.88682427832
06853|101531|/equities/p-jaya-ancol|JKSE|-610.24848006668|-610.24848006668|-610.24848006668|||-610.24848006668|-610.24848006668|-610.24848006668|-610.24848006668|-610.24848006668|-612.88457423973|-612.88457423973|-612.88457423973|-612.88457423973|-612.88457423973|-612.88457423973|-612.88457423973|-637.53841582192|-638.82775676427|-638.82775676427|-638.82775676427|-638.82775676427|-638.82775676427|-638.82775676427|-638.82775676427||-638.82775676427|-638.82775676427|-638.82775676427|-638.82775676427|-638.82775676427|-638.82775676427|-638.82775676427|-638.82775676427|-638.82775676427|-641.19750751586|||-642.44167501762|-650.76852779736|||555.03576150116|555.03576150116|555.03576150116|555.03576150116|555.03576150116|555.03576150116|555.03576150116|555.03576150116|555.03576150116|555.03576150116|555.03576150116|555.03576150116|555.03576150116|555.03576150116|529.48417944574|504.42686605082|-550.8753552115|-550.8753552115|-550.8753552115|-554.58372801277|-560.56633087997|-560.56633087997|-566.18481208885|-570.48312454317|-571.64791615908|-574.05324017675|-576.72582241861|-579.6953582429|-585.49484249211|-588.43870864662|-588.43870864662|-588.43870864662|-588.43870864662|-588.43870864662|-588.43870864662|-588.43870864662|-588.43870864662|-593.82078738513|-603.68976376126|-604.01202162038|-604.01202162038|-604.01202162038|-612.14447113628|-612.14447113628|-613.77163459586|-625.5795939954|-634.35752345112|-634.35752345112|-638.73058161235|-644.82170569426|-644.82170569426|-666.46856188251|556.62547013754|556.62547013754|556.62547013754|556.62547013754|556.62547013754|556.62547013754|556.62547013754|556.62547013754|556.62547013754|556.62547013754|540.41718904171|516.29687671301|507.2743074589|500.860341621|491.23371291223|481.87349505744|481.87349505744|481.87349505744|481.87349505744|481.87349505744|481.87349505744|481.87349505744|481.87349505744|481.87349505744|481.87349505744|481.87349505744||481.87349505744|481.87349505744|481.87349505744|481.87349505744|481.87349505744|481.87349505744|477.19277228604|473.71419142894|465.01576825437|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034||-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034|-489.88701889034||-489.88701889034|-490.86285170142|-490.86285170142|-490.86285170142|-494.51427966825|474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|||474.91805139247|474.91805139247|474.91805139247|474.91805139247|||474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|||474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247||474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|474.91805139247|-521.7618150928|-521.7618150928||-521.7618150928|-521.7618150928|-521.7618150928|-521.7618150928|-521.7618150928|-521.7618150928|-521.7618150928|-530.95757232534||||||||-537.49598398537|-537.49598398537|-537.49598398537|-542.16220442819|-550.06911603132|-556.74346225702|-557.48908862577|-557.48908862577|-557.48908862577|-557.48908862577|-557.48908862577|-557.48908862577|-557.48908862577|-557.48908862577|-557.48908862577|-557.48908862577
06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP|-382.5277727783|-382.5277727783|-382.5277727783|||-382.5277727783|-382.5277727783|-382.5277727783|-382.5277727783|-382.5277727783|-382.5277727783|-382.5277727783|-382.5277727783|-382.5277727783|-382.5277727783|-382.5277727783|-382.5277727783|-407.80863642033|368.32997826718|368.32997826718|368.32997826718|368.32997826718|368.32997826718|368.32997826718|368.32997826718||368.32997826718|368.32997826718|368.32997826718|368.32997826718|368.32997826718|368.32997826718|368.32997826718|368.32997826718|368.32997826718|368.32997826718|||368.32997826718|363.25553140798|||357.28392378665|-384.69384737424|-384.69384737424|-384.69384737424|-384.69384737424|-384.69384737424|-384.69384737424|-384.69384737424|-384.69384737424|-386.53499160653|-386.53499160653|-386.53499160653|-386.53499160653|-386.53499160653|-386.53499160653|-386.53499160653|-386.53499160653|-388.30245877349|-388.30245877349|-389.33606530388|-390.15118367098|-393.61242630109|-395.45825144566|-399.95361271739|-401.05384286098|-401.05384286098|-401.72649206776|-404.91832451973|-409.84670708692|-409.84670708692|-409.84670708692|-409.84670708692|-412.49634120769|-414.66260134188|-418.13901400232|-418.13901400232|-421.29436257118|-421.29436257118|-421.29436257118|-421.29436257118|-421.29436257118|-421.29436257118|-421.29436257118|-421.29436257118|-421.29436257118|-421.29436257118|-421.29436257118|-421.29436257118|-421.29436257118|359.83624303805|359.83624303805|359.83624303805|359.83624303805|359.83624303805|359.83624303805|359.83624303805|359.83624303805|359.83624303805|359.83624303805|359.83624303805|359.83624303805|359.83624303805|359.83624303805|359.83624303805|359.83624303805|359.83624303805|359.83624303805|359.83624303805|359.83624303805|359.83624303805|327.04027004228|-403.45055793955|-403.45055793955|-403.45055793955|-403.45055793955|-403.45055793955|-419.59252285681|-419.59252285681||-419.59252285681|-419.59252285681|-419.59252285681|-419.59252285681|-433.14808631448|-433.14808631448|-433.14808631448|-433.14808631448|-433.14808631448|-433.14808631448|-433.14808631448|-433.14808631448|-433.14808631448||-433.14808631448|-433.14808631448|-433.14808631448|-433.14808631448|-433.14808631448|-433.14808631448|-433.14808631448|-433.14808631448|-433.14808631448|-433.14808631448|-433.14808631448|-436.16454034943|-444.96060038825|-454.06733376472|-461.40814862747|-464.57222033947|-464.57222033947|-464.57222033947|-468.46707412388|-468.46707412388|-468.46707412388|-468.46707412388|-468.46707412388|-468.46707412388|-473.37780518704|-473.37780518704|-473.37780518704|-473.37780518704|-473.37780518704|-473.37780518704|-473.37780518704|-473.37780518704|-473.37780518704|-473.37780518704|-473.37780518704||-473.37780518704|-473.37780518704|-473.37780518704|-473.37780518704|401.13370721659|401.13370721659|401.13370721659|401.13370721659|401.13370721659|401.13370721659|401.13370721659|401.13370721659|401.13370721659|||401.13370721659|401.13370721659|401.13370721659|401.13370721659|||401.13370721659|401.13370721659|401.13370721659|401.13370721659|401.13370721659|401.13370721659|396.37078579621|373.96753977357|370.85282197064|362.50313552293|359.11459502548|||347.46066113942|339.73406793269|331.37118659187|330.53114859301|330.53114859301|330.53114859301||330.53114859301|320.70127621446|291.00141801606|284.0015755734|281.55730619267|268.50811799185|264.12013110206|256.24438074014||256.24438074014|256.24438074014|256.24438074014|256.24438074014|256.24438074014|256.24438074014|256.24438074014|256.24438074014||||||||256.24438074014|219.29690245865|-269.53445714659|-269.53445714659|-270.05968167443|-270.05968167443|-270.05968167443|-270.05968167443|-279.95520186047|-280.72800206719|-287.35519236795|-287.35519236795|-287.35519236795|-287.35519236795|-287.35519236795|-287.35519236795
06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE|1730.9624516773|1730.9624516773|1730.9624516773|||1730.9624516773|1730.9624516773|1730.9624516773|1613.9442333889|-2187.7042394018|-2187.7042394018|-2187.7042394018|-2187.7042394018|-2187.7042394018|-2187.7042394018|-2279.1158215575|-2287.9064683972|-2439.0627426636|-2490.6252696262|-2595.1391884736|-2655.1546538595|-2660.8981353622|-2660.8981353622|-2660.8981353622|-2660.8981353622||-2660.8981353622|-2660.8981353622|-2660.8981353622|-2789.8868170691|-2852.0964634101|-2889.5516260112|-2900.0573622347|-2959.5081802608|-3012.0139646924|-3012.0139646924|||-3012.0139646924|-3095.5710718804|||-3160.0789687561|-3372.8655208401|-3452.628356489|2394.8699032328|2394.8699032328|2394.8699032328|2394.8699032328|1889.2998924809|-2750.5578121883|-2750.5578121883|-2750.5578121883|-2750.5578121883|-2750.5578121883|-2860.2565582572|2158.0044855911|2158.0044855911|2158.0044855911|2158.0044855911|2158.0044855911|2158.0044855911|2158.0044855911|2158.0044855911|2158.0044855911|2158.0044855911|2158.0044855911|2158.0044855911|2158.0044855911|1897.3949887073|1897.3949887073|1897.3949887073|1897.3949887073|1897.3949887073|1897.3949887073||||||||||||1897.3949887073|1897.3949887073|1897.3949887073|1639.8833207859|1624.6954921653|1624.6954921653|1624.6954921653|-2072.7833430058|-2072.7833430058|-2072.7833430058|-2072.7833430058|-2072.7833430058|-2072.7833430058|-2072.7833430058|-2072.7833430058|-2072.7833430058|-2072.7833430058|-2072.7833430058|-2072.7833430058|-2072.7833430058|-2072.7833430058|-2072.7833430058|-2098.9259366731|-2185.4732629701|-2246.6369588556|-2282.9299542841|-2307.1443936489|-2332.6604373877|-2375.1782637641|-2422.2985381025|-2422.2985381025|-2422.2985381025|-2422.2985381025|-2422.2985381025||-2605.053931225|2033.2799297325|2033.2799297325||2033.2799297325|1617.2554774806|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957||1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|1151.6153108957|-1378.4499202733|-1378.4499202733|-1378.4499202733|-1378.4499202733|-1378.4499202733|-1378.4499202733|-1378.4499202733|-1378.4499202733|-1378.4499202733|-1401.537370456|-1401.537370456|-1401.537370456|-1401.537370456|-1401.537370456|-1401.537370456||-1401.537370456|-1427.2637449512|-1449.4597166124|-1531.3441295693|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|||1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|||1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|||1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098|1276.2385315098||-1539.1794094336|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594||-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594||||||||-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594|-1568.5140706594
06856|101543|/equities/perdana-gapura|JKSE|-134.1417391832|-134.1417391832|-134.1417391832|||-134.1417391832|-134.1417391832|-134.1417391832|-134.1417391832|-134.1417391832|-136.324154648|-140.37920700135|-140.37920700135|-140.37920700135|-140.37920700135|-140.37920700135|-140.37920700135|126.93572023331|126.93572023331|126.93572023331|126.93572023331|126.93572023331|126.93572023331|126.93572023331|126.93572023331||126.93572023331|126.93572023331|126.93572023331|126.93572023331|126.93572023331|126.93572023331|126.93572023331|126.93572023331|126.93572023331|126.93572023331|||126.93572023331|124.87302248145|||-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-140.60312099466|-143.69443064654|-143.69443064654|-143.69443064654|-143.69443064654|-143.69443064654|-143.69443064654|-143.69443064654|-143.69443064654|-143.69443064654|-146.43825627393|-147.76472919326|-148.24040641143|-148.24040641143|-150.51015968646|-150.51015968646|-150.51015968646|-151.12239965162|127.16862620004|127.16862620004|127.16862620004|127.16862620004|127.16862620004|127.16862620004|127.16862620004|127.16862620004|127.16862620004|126.40958466671|120.62176074079|-149.22520154315|-149.22520154315|-149.22520154315|-149.22520154315|-149.22520154315|-150.86133504794|-154.62370560882||-158.41522845425|-159.01692050472|132.37989396516|132.37989396516|132.37989396516|132.37989396516|132.37989396516|132.37989396516|132.37989396516|132.37989396516|131.81099329462|131.16395045804|131.16395045804||131.16395045804|131.16395045804|131.16395045804|131.16395045804|131.16395045804|131.16395045804|131.16395045804|127.79327828671|-152.8630162864|-152.8630162864|-152.8630162864|-152.8630162864|-152.8630162864|-152.8630162864|-152.8630162864|-152.8630162864|-152.8630162864|-152.8630162864|-152.8630162864|-152.8630162864|-152.8630162864|-152.8630162864|-152.8630162864|-152.8630162864|-153.41113121777|-153.41113121777|-155.17903468642|-155.92114965157|-161.35683294619|-162.61954684715|-162.61954684715|-176.18838538572|-184.37598376191|152.1612931501|152.1612931501||152.1612931501|152.1612931501|152.1612931501|152.1612931501|152.1612931501|152.1612931501|152.1612931501|143.62365905567|139.80406561741|134.61562846379|130.46180940421|128.06867711579|125.18741901755|||121.3749100195|117.69434446611|114.84634600286|114.84634600286|||114.84634600286|114.84634600286|114.84634600286|114.84634600286|112.60705111429|111.95227901588|111.03985063689|111.03985063689|110.82205626321|101.24672918134|97.21858797927|||93.631764421411|90.424182690457|90.298604513658|90.298604513658|90.298604513658|84.165116126287||78.083595715009|78.083595715009|78.083595715009|78.083595715009|78.083595715009|78.083595715009|78.083595715009|78.083595715009||78.083595715009|75.259550794454|74.955056438282|72.988375646717|-85.59386406437|-85.59386406437|-85.59386406437|-85.59386406437||||||||-85.59386406437|-85.59386406437|-85.59386406437|-85.59386406437|-87.010461917954|-87.010461917954|-87.010461917954|-87.010461917954|-87.50792632938|-87.50792632938|-87.50792632938|-87.50792632938|-87.50792632938|-87.50792632938|-87.50792632938|-87.50792632938
06857|101544|/equities/perdana-karya|JKSE|-2484.478759116|-2516.3652879067|-2558.1836532296|||-2597.1485035885|-2606.7366304369|-2606.7366304369|-2606.7366304369|-2614.9851449299|-2620.9829761811|-2620.9829761811|-2620.9829761811|-2620.9829761811|-2620.9829761811|-2620.9829761811|-2620.9829761811|-2620.9829761811|2105.1865693276|2105.1865693276|2080.3537892933|2080.3537892933|2047.615321437|1949.0170238189|1843.3522486877||1613.1691652085||||||||1234.0768502317|1035.6409447019||||941.26771633546|||897.73871960333|897.73871960333|897.73871960333|897.73871960333|897.73871960333|897.73871960333|897.73871960333|897.73871960333|897.73871960333|802.45520938683|802.45520938683|793.42856797152|793.42856797152|793.42856797152|793.42856797152|793.42856797152|793.42856797152|793.42856797152|793.42856797152|793.42856797152|793.42856797152|793.42856797152|681.86507552391|575.12786169323|533.75317965914|518.33686628794|517.04096254215|513.63352900499|513.63352900499|513.63352900499|513.63352900499|513.63352900499|511.76978889504|511.76978889504|509.4664321056|499.96270233956|487.18078037729|-607.30075758042|-607.30075758042|-607.30075758042|-607.30075758042|-607.30075758042|-607.30075758042|-607.30075758042|-607.30075758042|-607.30075758042|-607.30075758042|-607.30075758042|-607.30075758042|-607.30075758042|-607.30075758042|-607.30075758042|-607.30075758042|-607.30075758042|-607.30075758042|-607.30075758042|-607.30075758042|-607.30075758042|-607.30075758042|-607.30075758042|-607.30075758042|-607.30075758042|-607.30075758042|-607.30075758042|-618.05649084003|-618.05649084003|-631.89072943213|-631.89072943213|-634.87858825792|-638.70813365176|-638.70813365176|-647.73125961306|-652.20139957007|-659.2544170494|-659.2544170494|-659.2544170494|-659.2544170494|-659.2544170494||-659.2544170494|-659.2544170494|-659.2544170494|-659.2544170494|-659.2544170494|-665.03631734494|-665.03631734494|-669.04175491194|-669.04175491194|-669.04175491194|-669.04175491194|-669.04175491194|-669.04175491194||-669.04175491194|-672.82417212438|-683.41574680487|-687.40638533874|-691.84042815416|-696.76714239351|-707.24126932612|-714.15696591791|-718.05686034369|-718.05686034369|-718.05686034369|-718.05686034369|-718.05686034369|-718.05686034369|-726.17428927076|-735.00543933097|-735.00543933097|-735.00543933097|-735.00543933097|-735.00543933097|-735.00543933097|-735.00543933097|-735.00543933097|-735.00543933097|-742.23912828569|-742.23912828569|-742.23912828569|-742.23912828569|-742.23912828569|-742.23912828569|-742.23912828569|-742.23912828569|-755.04830652554|-755.04830652554|-770.19657959608||-770.19657959608|-770.19657959608|-781.6933081433|-781.6933081433|-787.67915963465|-787.67915963465|-787.67915963465|-787.67915963465|-787.67915963465|-787.67915963465|-787.67915963465|-787.67915963465|-787.67915963465|||-787.67915963465|-787.67915963465|-787.67915963465|-787.67915963465|||-787.67915963465|-787.67915963465|-810.75462181628|-823.95632322997|-823.95632322997|-824.39591469997|-825.99546077774|-827.77273419749|-838.08081577499|-845.6453508611|-848.49483429011|||-849.16092698902|-851.40237899878|-851.40237899878|-856.55819888754|-861.17577654171|-863.39357802425||-863.39357802425|-863.39357802425|-863.39357802425|-867.1039755825|-868.44886175833|-888.83206862037|-893.70229846707|-899.11366496342||-900.74018766046|-900.74018766046|-900.74018766046|-900.74018766046|-900.74018766046|750.47837829513|750.47837829513|750.47837829513||||||||750.47837829513|750.47837829513|750.47837829513|750.47837829513|750.47837829513|749.42042032792|732.13380036436|708.52938316587|708.52938316587|676.97709240652|-777.02740178608|-777.02740178608|-777.02740178608|-777.02740178608|-777.02740178608|-777.02740178608
06858|1156527|/equities/perintis-triniti-properti-pt|JKSE|-1422.5300067155|-1422.5300067155|-1422.5300067155|||-1422.5300067155|-1500.8666741284|-1524.2181162079|-1524.2181162079|-1524.2601045375|-1524.2601045375|-1524.2601045375|-1549.8555513853|-1549.8555513853|-1549.8555513853|-1549.8555513853|-1549.8555513853|-1620.6728348726|-1728.8031498584|-1850.0431695622|1219.1400326546|1219.1400326546|1219.1400326546|1219.1400326546|1219.1400326546||1219.1400326546|1219.1400326546|1219.1400326546|1219.1400326546|1219.1400326546|1219.1400326546|1219.1400326546|1105.711147394|964.95683043778|799.95203381976|||-1135.0704350289|-1135.0704350289|||-1135.0704350289|-1135.0704350289|-1135.0704350289|-1233.1338166988|-1242.1713786405|-1242.1713786405|-1299.6348651561|-1326.5387390624|-1389.4874878471|-1449.7376393174|1270.2623606826|1140.2915118696|1019.2127909662|906.90310107354|803.22566785949|703.02851984388|611.14279982653||||||||492.38088869615|433.20098744016|416.88998604463|399.22494656327|399.22494656327|399.22494656327|360.34642811144|360.34642811144|360.34642811144|360.34642811144|360.34642811144|360.34642811144|360.34642811144|360.34642811144|360.34642811144|360.34642811144|360.34642811144|309.1626979016|294.99684211467|294.99684211467|294.99684211467|260.88538012741|230.31708903046|||||||172.74121003384||158.60134448205|93.945938313386|90.568015951399|90.568015951399|90.568015951399|90.568015951399|90.568015951399|90.568015951399|90.568015951399|90.568015951399|90.568015951399|90.568015951399|90.323067148695|90.323067148695|90.323067148695|85.636741276328|-106.69445641107|-106.69445641107|-106.69445641107|-107.15982272972|-107.15982272972|-107.89980303302|91.614396838427||91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427||91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|91.614396838427|89.871654374655|89.871654374655|89.871654374655|89.871654374655||89.871654374655|89.871654374655|89.871654374655|89.871654374655|89.871654374655|89.871654374655|89.871654374655|89.871654374655|89.871654374655|89.871654374655|89.871654374655|89.871654374655|89.871654374655|||89.871654374655|89.871654374655|87.847245495551|87.847245495551|||87.847245495551|87.847245495551|87.847245495551|87.847245495551|87.847245495551|87.847245495551|86.774717217279|78.05129309909|78.05129309909|78.05129309909|78.05129309909|||78.05129309909|78.05129309909|78.05129309909|78.05129309909|78.05129309909|78.05129309909||-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455||-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455||||||||-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455|-94.86907586455
06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP|2053.2745408495|2053.2745408495|2053.2745408495|||2053.2745408495|2053.2745408495|2053.2745408495|2053.2745408495|2053.2745408495|2053.2745408495|2053.2745408495|2053.2745408495|2053.2745408495|2053.2745408495|2053.2745408495|2053.2745408495|2053.2745408495|2053.2745408495|2053.2745408495|2005.8606009439|1970.4006677154|1901.5562974616|1892.8403305129|1870.9337005699||1870.0107414443|1870.0107414443|1828.4449648594|1828.4449648594|1828.4449648594|1828.4449648594|1820.8572906165|1820.8572906165|1820.8572906165|1792.0636562405|||1769.5151736006|1761.9613040007|||1760.5125600007|1740.2917333342|1738.9352592602|1718.261399178|1716.9434210407|1716.9434210407|1716.9434210407|1716.9434210407|1716.9434210407|1716.9434210407|1716.9434210407|1716.9434210407|1716.9434210407|1716.9434210407|1716.9434210407|1709.2468052684|1709.2468052684|1709.2468052684|1654.1631169649|1645.5258147977|1645.5258147977|1645.5258147977|1645.5258147977|1645.5258147977|1645.5258147977|1645.5258147977|1645.5258147977|1645.5258147977|1645.5258147977|1645.5258147977|1643.3620164418|1621.4037240023|1621.4037240023|1612.1152488914|1611.1217405918|1611.1217405918|1611.1217405918|1607.0797117687|1597.9563474942|1597.9563474942|1597.9563474942|1597.9563474942|1597.9563474942|1597.9563474942|1587.7594048464|-1734.8435240323|-1734.8435240323|-1734.8435240323|-1734.8435240323|-1746.4928044803|-1750.0412972925|-1750.0412972925|-1750.0412972925|-1750.0412972925|-1750.0412972925|-1750.0412972925|-1750.0412972925|-1750.0412972925|-1766.4347747695|-1776.5941941883|1646.4697523347|1646.4697523347|1646.4697523347|1646.4697523347|1646.4697523347|1646.4697523347|1646.4697523347|1646.4697523347|1646.4697523347|1646.4697523347|1646.4697523347|1646.4697523347|1646.4697523347|1646.4697523347|1631.9389444947|1631.9389444947|1631.9389444947|1631.9389444947||1631.9389444947|1621.4018288286|1621.4018288286|1621.4018288286|1621.4018288286|1621.4018288286|1621.4018288286|1621.4018288286|1621.4018288286|1619.8909209206|1605.7121343562|1593.3223154935|1593.3223154935||1593.3223154935|1593.3223154935|1593.3223154935|1593.3223154935|1593.3223154935|1593.3223154935|1573.4136838817|1551.015204313|-1682.2955563579|-1682.2955563579|-1682.2955563579|-1682.2955563579|-1682.2955563579|-1682.2955563579|-1682.2955563579|-1682.2955563579|-1682.2955563579|-1682.2955563579|-1682.2955563579|-1682.2955563579|-1682.2955563579|-1682.2955563579|-1687.5506181755|-1695.0562424172|-1701.929953387|-1701.929953387|-1701.929953387|-1701.929953387|-1708.5332815411|-1710.0430622508|-1710.0430622508|-1710.0430622508|-1710.0430622508|-1710.0430622508|-1710.0430622508||-1710.0430622508|-1735.8811802787|-1778.4790891985|-1788.2149249364|-1788.2149249364|-1821.349916596|-1852.8887962178|-1861.8208846864|-1863.9146724524|-1863.9146724524|-1891.0163027249|1731.0929969723|1717.6033299693|||1692.8127530485|1692.8127530485|1689.1978779814|1689.1978779814|||1689.1978779814|1664.3865310905|1641.804359371|1641.804359371|1623.6715104122|1611.1376671756|1611.1376671756|1587.3751857506|-1738.2267402063|-1738.2267402063|-1738.2267402063|||-1738.2267402063|-1759.4186002293|1605.4610694215|1605.4610694215|1605.4610694215|1605.4610694215||1605.4610694215|1605.4610694215|1605.4610694215|1605.4610694215|1605.4610694215|1576.6234104683|1541.8037894093|1525.6153215658||1512.6281350732|1503.8927593496|1503.8927593496|1445.1586214995|-1610.13024091|-1610.13024091|-1610.13024091|-1610.13024091||||||||-1610.13024091|-1610.13024091|-1610.13024091|-1610.13024091|-1610.13024091|-1610.13024091|-1610.13024091|-1610.13024091|-1610.13024091|-1610.13024091|-1610.13024091|-1610.13024091|-1610.13024091|-1652.9224899|-1660.1916554444|-1678.2685060493
06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP|-1210.8359485464|-1210.8359485464|-1210.8359485464|||-1210.8359485464|-1210.8359485464|-1210.8359485464|-1210.8359485464|-1210.8359485464|-1210.8359485464|-1210.8359485464|-1210.8359485464|-1210.8359485464|-1210.8359485464|-1210.8359485464|-1210.8359485464|-1255.5117770129|-1255.5117770129|-1255.5117770129|-1255.5117770129|-1255.5117770129|-1255.5117770129|-1255.5117770129|-1255.5117770129||-1255.5117770129|-1255.5117770129|-1255.5117770129|-1255.5117770129|-1255.5117770129|-1255.5117770129|-1255.5117770129|-1255.5117770129|-1255.5117770129|-1255.5117770129|||-1255.5117770129|-1255.5117770129|||-1255.5117770129|-1255.5117770129|-1255.5117770129|-1255.5117770129|-1262.5648178829|-1262.5648178829|-1262.5648178829|-1262.5648178829|-1266.4609087587|-1313.5676763986|-1351.7418626651|-1361.9354029612|-1388.8171144014|-1404.5190160015|-1414.1877955572|1310.8875356953|1310.8875356953|1310.8875356953|1310.8875356953|1310.8875356953|1310.8875356953|1310.8875356953|1310.8875356953|1310.8875356953|1310.8875356953|1307.1891800512|1307.1891800512|1307.1891800512|1307.1891800512|1307.1891800512|1307.1891800512|1307.1891800512|1307.1891800512|1307.1891800512|1307.1891800512|1307.1891800512|1307.1891800512|1307.1891800512|1279.1619097911|1279.1619097911|1279.1619097911|1279.1619097911|1279.1619097911|1279.1619097911|1279.1619097911|1251.0132331013|1227.5147034459|1223.905226051|1212.9502511677|1210.2225012975|-1372.3442700178|-1372.3442700178|-1372.3442700178|-1372.3442700178|-1372.3442700178|-1372.3442700178|-1398.9936333531|1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881||1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881|1290.0071355881|1272.785706209|1258.328250922||1258.328250922|1258.328250922|1258.328250922|1258.328250922|1258.328250922|1258.328250922|1258.328250922|1258.328250922|1258.328250922|1258.328250922|1258.328250922|1258.328250922|1232.0313899134|1219.2446645867|1219.2446645867|1219.2446645867|1219.2446645867|1219.2446645867|1219.2446645867|1219.2446645867|1215.8274050964|1214.5304501071|1211.9782778968|1202.2839931364|1202.2839931364|1202.2839931364|1202.2839931364|1152.5377701515|1150.0754765303|1150.0754765303|1150.0754765303|1150.0754765303|-1301.450028975|-1301.450028975|1207.9675287687||1207.9675287687|1207.9675287687|1207.9675287687|1207.9675287687|1207.9675287687|1207.9675287687|1207.9675287687|1207.9675287687|1207.9675287687|1207.9675287687|1207.9675287687|1191.9083652986|1161.8426281096|||1157.0588001353|1157.0588001353|1134.5097779281|1130.2886421423|||1126.1540468248|1120.7308706748|1120.7308706748|1120.7308706748|1120.7308706748|1120.7308706748|1106.6454118609|1087.8728115547|1087.8728115547|1087.8728115547|1087.8728115547|||1087.8728115547|1087.8728115547|1087.8728115547|1065.1516192034|1065.1516192034|1057.9462435593||1056.10647353|1056.10647353|1055.9516372556|1031.3351525062|1026.2057250069|1008.8396944521|-1147.7203286231|-1147.7203286231||-1147.7203286231|-1147.7203286231|-1147.7203286231|-1147.7203286231|-1147.7203286231|-1147.7203286231|-1147.7203286231|-1147.7203286231||||||||1020.9765952526|1020.9765952526|1020.9765952526|1020.9765952526|1020.9765952526|1020.9765952526|1020.9765952526|1020.9765952526|1020.9765952526|1020.9765952526|1020.9765952526|1004.3951923904|1004.3951923904|1004.3951923904|973.21688043375|953.29653381527
06861|101546|/equities/petrosea-tbk|JKSE|-8387.4693796022|-8387.4693796022|-8387.4693796022|||-8387.4693796022|-8387.4693796022|-8387.4693796022|-8387.4693796022|-8387.4693796022|-8533.2993106691|-8815.8598225914|-8815.8598225914|-8815.8598225914|-9523.1775806571|-9841.4987388987|-9841.4987388987|-9841.4987388987|-11061.387487665|-11269.597208517|-12234.27467613|-13194.945863918|11049.146965204|11049.146965204|11049.146965204||10878.218850226|10796.027621511|10796.027621511|10796.027621511|10796.027621511|10796.027621511|10767.808468346|10289.231631496|9978.312923884|9882.8476932045|||9638.6567014534|9638.6567014534|||9638.6567014534|9638.6567014534|9638.6567014534|9638.6567014534|9638.6567014534|9638.6567014534|9638.6567014534|9638.6567014534|9638.6567014534|9614.9774446783|9614.9774446783|9614.9774446783|9614.9774446783|9474.9749385314|9213.8610428127|9211.2344920141|9087.4827689046|8868.0364098939|8785.3844566592|8785.3844566592|8624.0382851769|8447.5425390854|8086.1583767616|7742.7881194587|7742.7881194587|7676.0468030984|7676.0468030984|7676.0468030984|7658.1075589982|7513.1750655536|7297.9722950595|7175.5830803204|7175.5830803204|6674.2589781338|6354.7321979265|6031.5962944177|6031.5962944177|6031.5962944177|6031.5962944177|6031.5962944177|6031.5962944177|6031.5962944177|6031.5962944177|6031.5962944177|6031.5962944177|6031.5962944177|6031.5962944177|6031.5962944177|6031.5962944177|6031.5962944177|6031.5962944177|6031.5962944177|6031.5962944177|6031.5962944177|6031.5962944177|6031.5962944177|6031.5962944177||5614.2736604641|5613.5667740651|5613.5667740651|5613.5667740651|5613.5667740651|5169.553188018|5169.553188018|5169.553188018|4842.5590977977|4558.3989975531|4431.8322195034|4140.3691327815|3773.1879253128|3622.9865836809|3448.0215842522|-4011.9843260465|-4011.9843260465|-4011.9843260465|-4046.0936956072|-4143.9929951191||-4211.9990337395|-4211.9990337395|-4211.9990337395|-4211.9990337395|-4211.9990337395|-4211.9990337395|-4211.9990337395|-4211.9990337395|-4211.9990337395|-4211.9990337395|-4211.9990337395|-4211.9990337395|-4211.9990337395||-4211.9990337395|-4211.9990337395|-4211.9990337395|-4211.9990337395|-4211.9990337395|-4211.9990337395|-4211.9990337395|-4268.4555972092|-4268.4555972092|3510.385555786|3510.385555786|3510.385555786|3510.385555786|3510.385555786|3510.385555786|3510.385555786|3510.385555786|3510.385555786|3510.385555786|3510.385555786|3510.385555786|3445.4283953178|3336.146167059|3336.146167059|3144.0512967323|2732.2792185914|2493.0880206571|-3017.7828226655|-3017.7828226655|-3017.7828226655|-3017.7828226655|-3017.7828226655|-3017.7828226655|-3017.7828226655|-3017.7828226655||-3017.7828226655|-3061.0532546852|-3061.0532546852|-3061.0532546852|-3221.1702829836|2771.5899141651|2771.5899141651|2771.5899141651|2771.5899141651|2771.5899141651|2771.5899141651|2771.5899141651|2732.0976507705|||2732.0976507705|2732.0976507705|2732.0976507705|2732.0976507705|||2732.0976507705|2732.0976507705|2732.0976507705|2732.0976507705|2732.0976507705|2732.0976507705|2732.0976507705|2681.7751675228|2651.3890957072|2651.3890957072|2509.2830295796|||2509.2830295796|2509.2830295796|2509.2830295796|2338.647810644|2327.9420118267|2264.9355686963||2194.372854107|2168.7476156744|2032.4973507494|-2863.2966378379|-2863.2966378379|-2863.2966378379|-2863.2966378379|-2863.2966378379||-2863.2966378379|-2863.2966378379|-2863.2966378379|-2863.2966378379|-2863.2966378379|-2863.2966378379|-2863.2966378379|-3041.9962642643||||||||-3309.37810403|-3309.37810403|-3375.9037861777|-3375.9037861777|-3375.9037861777|-3375.9037861777|-3375.9037861777|-3375.9037861777|-3592.6708735307|-3702.9676372564|-3884.4084858404|-3965.7726837794|-3965.7726837794|-3965.7726837794|-3965.7726837794|-3965.7726837794
06862|1116267|/equities/phapros|JKSE|-318.20261172661|-318.20261172661|-318.20261172661|||-318.20261172661|-320.00290191846|-323.5587799094|-325.54170359185|-325.54170359185|-327.93522621317|-328.84496379659|-328.84496379659|-328.84496379659|-328.84496379659|-328.84496379659|-328.84496379659|-328.84496379659|-328.84496379659|-328.84496379659|-328.84496379659|-328.84496379659|-328.84496379659|-328.84496379659|-328.84496379659||-328.84496379659|-328.84496379659|-328.84496379659|-328.86003792882|-328.86003792882|-328.86003792882|-328.86003792882|-328.86003792882|-329.28187460573|-329.28187460573|||-329.28187460573|-329.28187460573|||-330.97986067303|-331.97762297004|-335.69306960835|-335.69306960835|-335.69306960835|-335.69306960835|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|304.06980333994|300.41089259993|300.34543622214|298.60604024683|297.73585215657|297.73585215657|293.92872461842|293.47636068713||293.20538356436|293.20538356436|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924||291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.89991531924|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973||291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|291.62100939973|269.69001044414|267.96025230296|267.96025230296|||267.96025230296|267.96025230296|267.96025230296|267.96025230296|||-290.12897173602|-290.12897173602|-290.12897173602|-290.12897173602|-290.12897173602|-290.12897173602|-290.12897173602|-290.12897173602|-290.12897173602|-292.84632611251|-292.84632611251|||-292.84632611251|-295.49591790279|-298.6621310031|-301.95792333678|-303.73102592975|-304.1617604071||-304.1617604071|-309.84640045233|-310.38488939148|-313.31654376831|-313.72479254011|-313.72479254011|-313.72479254011|-313.72479254011||-313.72479254011|-313.72479254011|-313.72479254011|-313.72479254011|-313.72479254011|-314.25348770934|-314.25348770934|-314.25348770934||||||||-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078|-315.9276951078
06863|101254|/equities/pikko-land-dev|JKSE|63.713123823255|62.014582025839|57.238424473155|||48.876027192394|-58.347919573259|-58.347919573259|-58.347919573259|-58.347919573259|-58.347919573259|-58.347919573259|-58.347919573259|-58.347919573259|-58.347919573259|-58.347919573259|-58.347919573259|-62.831021748066|-64.020605964425|-64.020605964425|-64.020605964425|-65.164068538306|-65.164068538306|-65.164068538306|-66.62674282034||60.874391579827|60.874391579827|57.360435088697|54.307181191628|54.307181191628|54.307181191628|50.174645768476|46.140485490627|46.140485490627|46.140485490627|||46.140485490627|46.140485490627|||46.140485490627|46.140485490627|46.140485490627|46.140485490627|45.291672852457|45.291672852457|45.291672852457|45.291672852457|45.291672852457|45.291672852457|45.291672852457|45.291672852457|45.291672852457|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.193236737792|-47.770263041991|-48.966958935545|-52.518843261717|45.369213632761|45.369213632761|45.369213632761|-51.558691861782|-51.558691861782|-51.558691861782|-52.993477849435|-52.993477849435|-52.993477849435|-52.993477849435|-52.993477849435|-52.993477849435|-54.548308721594|51.199618862229|51.199618862229|50.332909846921|48.814344274357|47.904826971508|47.368811113409|47.368811113409|47.368811113409|47.368811113409|-49.645765429546|-51.828628255051|49.915273759197|49.915273759197|47.683637510219||43.822075751018|43.822075751018|43.822075751018|43.822075751018|43.822075751018|40.580084167798|38.811204630886|37.926892497786|37.926892497786|37.926892497786|36.974324997541|36.527027775045|36.252253083383||35.946947870426|35.607719856029|35.230799840032|34.645333155591|32.717036839546|-35.660203480898|-35.660203480898|-35.660203480898|-35.660203480898|-35.660203480898|-35.660203480898|-35.660203480898|-35.660203480898|-36.511337200997|-37.736218766663|32.838902593772|32.838902593772|32.838902593772|32.838902593772|32.838902593772|32.838902593772|32.838902593772|32.376558437524|32.36284270836|-36.479188118593|-36.479188118593|-36.479188118593|-36.479188118593|-36.479188118593|-36.479188118593|-36.479188118593|33.011722266942|33.011722266942|33.011722266942|33.011722266942||33.011722266942||32.457469185491|32.285965960893|32.285965960893|32.285965960893|31.428851067659|30.587612297399|30.213368553422|-34.65181271842|-34.65181271842|-34.65181271842|-34.65181271842|||-34.65181271842|-34.65181271842|-34.946458576022|-35.137603180274|||-35.137603180274|-35.708447978083|-36.620497753425|-37.744997503806|-40.716663893117|-41.318192691356|-41.318192691356|-41.318192691356|-41.318192691356|-41.318192691356|-41.318192691356|||-41.318192691356|-41.318192691356|-41.318192691356||-41.318192691356|||-41.318192691356|-41.318192691356|-41.318192691356|-41.318192691356||||||37.102030922122|36.780034357913|36.422260397681|36.202008120715|36.202008120715|36.202008120715|36.202008120715|36.202008120715||||||||36.202008120715|35.780009023017|35.311121136686|35.123467929651|33.859408810723|-37.582429614921|-37.582429614921|-37.582429614921|36.357435370479|36.357435370479|36.357435370479|34.730483744977|30.864794746885|-33.135205253115|-33.261339170127|-33.401487966808
06864|1165603|/equities/pinago-utama-tbk-pt|JKSE|-3407.3132137335|-3407.3132137335|-3407.3132137335|||-3407.3132137335|-3407.3132137335|-3407.3132137335|-3407.3132137335|-3407.3132137335|-3407.3132137335|-3407.3132137335|-3407.3132137335|-3407.3132137335|-3407.3132137335|-3407.3132137335|-3407.3132137335|-3602.0146819261|-3641.8699776866|-3641.8699776866|-3695.4110863184|-3744.3456514649|-3745.9396127388|-3850.4884585986|3421.3875739388||3421.3875739388|3421.3875739388|3354.3195265986|3288.1328073318|3286.2586748131|3233.6207497924|2997.3563886582|-3304.0511474354|-3304.0511474354|-3304.0511474354|||-3304.0511474354|-3304.0511474354|||-3304.0511474354|-3304.0511474354|-3304.0511474354|-3304.0511474354|-3304.0511474354|-3304.0511474354|-3304.0511474354|-3304.0511474354|-3304.0511474354|-3304.0511474354|-3304.0511474354|-3304.0511474354|-3304.0511474354|-3304.0511474354|-3329.5012749282|-3335.0014165869|-3346.2722765617|-3346.2722765617|-3346.2722765617|-3346.2722765617|-3346.2722765617|-3390.4420803315|-3390.4420803315|-3390.4420803315|-3392.7134225906|-3422.459358434|-3458.2881760378|-3500.8757511531|-3507.6397235034|-3547.9330261149|-3579.3700290166|-3627.633365574|-3682.3704061933|-3763.7448957703|-3782.2776490991|-3782.2776490991|-3858.0862767768|-3922.3180853076|-3978.4133418154|-3978.4133418154|-3978.4133418154|-3978.4133418154|-3978.4133418154|-3978.4133418154|-3978.4133418154|-3978.4133418154|-3978.4133418154|-3978.4133418154|3268.9279923661|3268.9279923661|3268.9279923661|3268.9279923661|3268.9279923661|3268.9279923661|3268.9279923661|3268.9279923661|3268.9279923661|2851.5866581846|2432.318509094|2148.1316767711|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334||2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334||2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9213250334|2109.9125833704|1879.347314856|1872.7127343901|1872.7127343901|1775.2363715446|1769.4293017162|1751.0325574624|1736.4250638472|1726.1420541323|1726.1420541323|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351||1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351||1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|||1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|||1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1708.1018966351|1620.9465518168|1614.1072797964|1594.0080886627|||1586.3364236562|1586.3364236562|1586.3364236562|1586.3364236562|1586.3364236562|1586.3364236562||1586.3364236562|1586.3364236562|-1771.7082147526|-1771.7082147526|-1771.7082147526|-1771.7082147526|-1771.7082147526|-1771.7082147526||-1771.7082147526|-1771.7082147526|-1771.7082147526|-1771.7082147526|-1771.7082147526|-1771.7082147526|-1771.7082147526|-1771.7082147526||||||||-1771.7082147526|-1771.7082147526|-1771.7082147526|-1771.7082147526|-1771.7082147526|-1833.2869052806|-1836.4298947563|-1891.3949317979|-1891.3949317979|-1914.6382780366|-1914.6382780366|-1914.6382780366|-1914.6382780366|-1914.6382780366|-1940.4314200407|-2026.0349111563
06865|101255|/equities/pioneerindo-go|JKSE|-1073.5659485285|-1073.5659485285|-1073.5659485285|||-1073.5659485285|-1073.5659485285|-1073.5659485285|-1073.5659485285|-1073.5659485285|-1073.5659485285|-1073.5659485285|-1073.5659485285|-1073.5659485285|-1073.5659485285|-1073.5659485285|-1073.5659485285|-1073.5659485285|-1099.6801833685|-1099.6801833685|-1105.5928189735|-1105.5928189735|-1116.706302249|-1116.706302249|-1116.706302249||-1116.706302249|-1116.706302249|-1116.706302249|-1124.11811361|-1131.503843963|-1131.503843963|-1145.8376044033|-1152.3195604481|-1168.0996891533|-1168.0996891533|||-1168.0996891533|-1168.0996891533|||-1168.0996891533|-1193.4392169455|-1193.4392169455|-1193.4392169455|-1204.3769077173|-1206.5298974636|-1220.8665527373|-1248.4628363748|-1249.1746287449|-1249.1746287449|-1249.1746287449|-1249.1746287449|-1249.1746287449|-1249.1746287449|-1261.3051430499|-1299.2279367221|-1324.139428052|-1324.139428052|-1404.0438611503|-1404.0438611503|-1404.0438611503|-1404.0438611503|-1404.0438611503|-1404.0438611503|-1404.0438611503|-1404.0438611503|-1411.3195816671|-1411.3195816671|-1449.2439796301|1123.0984747548|1123.0984747548|1123.0984747548|1123.0984747548|1123.0984747548|1123.0984747548|1123.0984747548|820.10941639417|-1062.3784262287|-1069.7939813489|-1069.7939813489|-1069.7939813489|-1069.7939813489|-1069.7939813489|-1069.7939813489|-1069.7939813489|-1069.7939813489|-1069.7939813489|-1069.7939813489|-1069.7939813489|-1069.7939813489|-1069.7939813489|-1069.7939813489|-1069.7939813489|-1069.7939813489|-1069.7939813489|-1089.1001115897|-1089.1001115897|-1089.1001115897|-1089.4626723269|-1089.4626723269|-1089.4626723269|-1089.4626723269|-1089.4626723269|-1089.4626723269|-1089.4626723269|-1095.7760590259|-1095.7760590259|-1095.7760590259|-1095.7760590259|-1098.3622878066|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676||-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676||-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1113.1274612676|-1117.5221617091|-1117.5221617091|-1117.5221617091|-1117.5221617091|-1117.5221617091||-1155.3184659932|-1155.3184659932|-1155.3184659932|-1175.6316288814|870.72327133041|870.72327133041|870.72327133041|870.72327133041|870.72327133041|870.72327133041|870.72327133041|870.72327133041|870.72327133041|||870.72327133041|870.72327133041|818.30363481156|795.09235518225|||795.09235518225|795.09235518225|795.09235518225|795.09235518225|727.60261686916|718.58347761625|718.58347761625|697.03719735139|690.42825425431|690.42825425431|690.42825425431|||647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653||647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653||647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653||||||||647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653|647.40656999653
06866|1166256|/equities/planet-properindo-jaya-pt|JKSE||||||61.98230354477|61.98230354477|61.98230354477|-85.606900715863|-85.606900715863|-85.606900715863|-85.606900715863|-88.674334128736|-89.415926809707|-96.01769645523|-103.24188495026|90.114956851537||90.114956851537|79.794396501707|72.65974876754|72.65974876754|64.733054186155|57.703393540173|50.559326155747||47.940619071868|47.940619071868|47.940619071868|47.940619071868|47.940619071868|43.144284743703|-51.981293296111|-51.981293296111|-51.981293296111|-51.981293296111|||-51.981293296111|-51.981293296111|||-51.981293296111|-51.981293296111|-53.423659217901|-53.927492855589|-53.927492855589|-53.927492855589|-53.927492855589|-53.927492855589|-53.927492855589|-53.927492855589|-53.927492855589|-53.927492855589|-53.927492855589|-53.927492855589|-53.927492855589|-53.927492855589|-53.927492855589|-53.927492855589|-53.927492855589|-53.927492855589|-55.252769839543|-55.614188710603|-56.437679273152|-56.437679273152|-56.437679273152|-56.437679273152|-56.437679273152|-56.437679273152|-57.430754747947|-58.995113265693|-58.995113265693|-58.995113265693|-58.995113265693|-58.995113265693|-58.995113265693|-58.995113265693|-58.995113265693|-58.995113265693|-58.995113265693|-58.995113265693|-58.995113265693|-60.383459184104|-60.737255396576|-60.737255396576|-60.737255396576|-60.763617107306|-61.501550232139|-61.501550232139|-61.501550232139|-61.501550232139|-63.723944702376|-64.80438300264|-67.838203336267|-69.098003706964|-69.757206731089|-69.757206731089|-69.757206731089|-70.174674145654|-75.19408238406|-77.739607881555|-77.739607881555|-78.266230979506|60.376888720374|60.376888720374|60.376888720374|60.376888720374|60.376888720374|52.751922196021|52.751922196021|52.751922196021|52.751922196021|52.751922196021|52.751922196021|52.751922196021|52.751922196021|52.751922196021|52.751922196021|52.751922196021||52.751922196021|43.668802440023|38.798669377804|38.387476486369|38.387476486369|38.387476486369|38.387476486369|38.387476486369|38.387476486369|38.387476486369|38.387476486369|38.387476486369|38.387476486369||38.387476486369|38.387476486369|38.387476486369|38.387476486369|38.387476486369|38.387476486369|38.387476486369|38.387476486369|38.387476486369|37.874973873744|-46.98484199183|-46.98484199183|-46.98484199183|-46.98484199183|-46.98484199183|-46.98484199183|-46.98484199183|-46.98484199183|-46.98484199183|-46.98484199183|-47.705379990922|-47.715493432891|-47.715493432891|-47.715493432891|-47.715493432891|-47.715493432891|-47.715493432891|-47.715493432891|-47.85246102826|-47.85246102826|-47.891623364733|-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964||-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964|||-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964|||-49.332935790964|-49.332935790964|-49.332935790964|-49.332935790964|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|||-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762||-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762||-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-50.973497825762|-53.692775361957||||||||37.433007842903|37.433007842903|37.433007842903|37.433007842903|37.433007842903|37.433007842903|37.433007842903|37.433007842903|35.036675381003|32.151861534448|29.767730289442|29.767730289442|29.130811432713|28.845835064877|28.845835064877|28.845835064877
06867|101256|/equities/plaza-indonesi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06869|1117907|/equities/pollux-investasi|JKSE|1466.3810619546|1225.145624394|1151.2729159933|||983.4850814732|-1233.0257102984|-1233.0257102984|-1233.0257102984|-1233.0257102984|-1233.0257102984|-1243.4238895728|-1243.4238895728|-1243.4238895728|-1243.4238895728|-1243.4238895728|-1243.4238895728|-1274.3598773031|1150.1112625888|1150.1112625888|1019.0125139876|918.08873231003|918.08873231003|918.08873231003|918.08873231003||918.08873231003|918.08873231003|883.43192478892|845.25618518336|845.25618518336|845.25618518336|845.25618518336|845.25618518336|-915.74597368537|-915.74597368537|||-915.74597368537|-928.05108187264|||-1004.5012020807|-1021.9457800897|-1097.1619778774|-1109.6244198638|-1168.4715776264|1079.6029905846|1079.6029905846|1060.6699895385|1013.0493698006|1013.0493698006|912.83263311178|809.53625901309|767.26251001455|738.90278890505||710.16976545006|-754.81137172216|732.39336824425|732.39336824425|723.21485360473|712.44350329025||712.44350329025|712.44350329025||712.44350329025|712.44350329025|712.44350329025|712.44350329025|||712.44350329025||712.44350329025||||||712.44350329025|712.44350329025|712.44350329025|712.44350329025|712.44350329025|||712.44350329025|712.44350329025||712.44350329025|712.44350329025|712.44350329025|712.44350329025|712.44350329025|712.44350329025||712.44350329025|712.44350329025|712.44350329025|712.44350329025|712.44350329025|-763.87379521228|-763.87379521228|-763.87379521228|-796.52643912476||720.24840097249|-762.20819694376|-762.20819694376||-762.20819694376|-762.20819694376|-762.20819694376|-762.20819694376|-762.20819694376|-762.20819694376|-770.78688549307|-775.87431721452||761.58186939024|761.58186939024|761.58186939024|733.69962872687|733.69962872687|733.69962872687|733.69962872687|733.69962872687|733.69962872687|730.77736525208|727.53040583564|723.92267315071|||||702.41408127857|-755.37324302381|-755.53599866092||-755.53599866092|-755.53599866092|-764.48444295658|-775.53826995176|-777.26169029442|-777.26169029442|||||||||||||||||||||-777.26169029442||||||||||||||||||||||-777.26169029442|||-777.26169029442||-777.26169029442|||-804.73521143824|||||||||||||||-811.35145601954||||||||||||||||||||||||||||||-811.35145601954|-811.35145601954||-823.33999054944||||||
06870|1088678|/equities/pollux-properti|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06871|101548|/equities/polychem-indon|JKSE|187.64479051569|187.64479051569|187.64479051569|||187.64479051569|187.64479051569|187.64479051569|187.64479051569|187.64479051569|187.64479051569|187.64479051569|187.64479051569|187.64479051569|187.64479051569|187.64479051569|187.64479051569|187.64479051569|187.64479051569|178.79566774464|178.79566774464|178.79566774464|178.79566774464|178.79566774464|178.79566774464||178.79566774464|173.10677190917|173.10677190917|173.10677190917|173.10677190917|173.10677190917|170.11863545463|166.35403939403|166.17115488226|164.1901720914|||157.84766623464|157.84766623464|||157.84766623464|157.84766623464|157.84766623464|157.84766623464|152.20717522163|152.20717522163|152.20717522163|152.20717522163|152.20717522163|152.20717522163|152.20717522163|152.20717522163|148.18885489935|148.18885489935|148.18885489935|143.95537641895|143.95537641895|143.11708490995|141.63992599357|141.63992599357|141.63992599357|141.63992599357|141.63992599357|141.63992599357|140.57375399002|140.57375399002|140.57375399002|140.57375399002|140.57375399002|138.47083776669|137.89609600826|137.89609600826|134.71788445362|130.1199834438|130.1199834438|130.1199834438|130.1199834438|130.1199834438|130.1199834438|130.1199834438|130.1199834438|130.1199834438|130.1199834438|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.83557358892|127.76564416695|127.76564416695|127.76564416695|127.76564416695|127.76564416695|127.76564416695||127.76564416695|127.76564416695|127.76564416695|127.76564416695|127.76564416695|127.76564416695|127.76564416695|127.76564416695|127.76564416695|127.76564416695|113.32245627813|113.32245627813|113.32245627813||113.32245627813|113.32245627813|113.32245627813|113.32245627813|113.32245627813|113.32245627813|113.32245627813|113.32245627813|113.32245627813|113.32245627813|113.32245627813|111.13606253126|106.20859057786|106.20859057786|106.20859057786|105.95398953095|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.66504604086|-123.97742941133||-123.97742941133|-123.97742941133|-124.0304771237|-124.08941902634|107.45773527404|107.45773527404|107.45773527404|107.45773527404|107.45773527404|107.45773527404|107.45773527404|107.45773527404|107.45773527404|||107.45773527404|107.45773527404|107.45773527404|107.45773527404|||107.45773527404|107.45773527404|105.16388977635|105.16388977635|105.16388977635|105.16388977635|105.16388977635|105.05817913249|105.05817913249|105.05817913249|105.05817913249|||105.05817913249|105.05817913249|104.67575459165|101.69528287962|100.71350842801|100.71350842801||100.71350842801|100.71350842801|97.626120475563|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809||-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809||||||||-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809|-112.9857462809
06872|1097904|/equities/pool-advista-finance|JKSE|103.01029384306|89.678104270072|86.531226966747|||79.368029963052|-92.885824242573|-92.885824242573|-92.885824242573|-92.885824242573|-92.885824242573|-92.885824242573|-92.885824242573|-92.885824242573|-92.885824242573|-92.885824242573|-92.885824242573|-100.31758249175|-100.40842499083|-105.48570986522|-105.48570986522|-109.1640144265|-109.1640144265|-109.1640144265|||92.835985573504|82.928872859449|69.920969843832|68.467744270925|60.519715856583|54.466350951759|54.295945501954|49.127598269157|49.127598269157|49.127598269157|||49.127598269157|49.127598269157|||48.45382502365|48.45382502365|-55.452334570126|-55.452334570126|-55.452334570126|-55.452334570126|-55.452334570126|-55.452334570126|-55.452334570126|-55.452334570126|-55.452334570126|-57.891482855696|54.787241271449|49.430268079388|45.03363119932|40.5929235548|36.103248394222|-39.792648177174|-39.792648177174|-39.792648177174|-39.792648177174|-39.792648177174|-39.792648177174|-39.792648177174|-39.792648177174|-39.792648177174|-39.792648177174|-39.792648177174|-39.792648177174|-39.792648177174|-39.792648177174|-39.792648177174|-39.792648177174|-39.792648177174|-39.792648177174|-39.792648177174|-39.792648177174|-39.792648177174|-39.792648177174|-40.490051290689|-40.490051290689|-40.490051290689|-40.490051290689|-40.490051290689|-40.490051290689|-40.490051290689|-40.490051290689|-40.490051290689|-43.488945878543|-45.487717642826|36.800613255867|36.800613255867|36.800613255867|36.800613255867|-42.875701980978|-42.875701980978|-42.875701980978|-45.861891089976|-49.513212322195|-53.625791469106|-57.179989468032|-57.179989468032|-61.422210520036|-65.580233911151|-74.81137101239|69.0984766529|62.776085169889|55.917872410988|48.614657297516|48.614657297516|44.460730330573|40.289700367304|37.099667074782|33.88851897198|30.653909968867|27.393233298741|25.103592554156|-27.306457401706||-27.306457401706|-27.306457401706|-29.082046174946|-29.082046174946|-30.459985025066|-30.459985025066|-30.459985025066|-30.459985025066|29.822238861038|27.691376512264|25.545973902516|23.38441544724|20.204906052489||20.024575373443|20.024575373443|18.693972637159|-19.279046126964|-19.279046126964|-19.421162363293|-20.245735959215|-21.050817732461|-21.66757525829|20.536027490789|19.262252767543|18.180280852826|17.089200947584|-17.213829103167|-17.213829103167|-17.213829103167|-17.213829103167|-17.213829103167|-17.213829103167|15.393924412666|15.393924412666|15.393924412666|14.715471569629|-16.697891268731|-16.697891268731|-16.697891268731|-16.697891268731|-16.697891268731|-16.697891268731|-16.697891268731|-16.886545854146|-17.096162060162|-17.329068955736|-17.871825019451|-17.871825019451||-17.871825019451|-17.871825019451|-17.871825019451|-18.253091052325|-18.253091052325|-18.253091052325|-18.253091052325|-18.253091052325|-18.253091052325|-18.253091052325|-18.253091052325|-18.253091052325|-18.253091052325|||-18.253091052325|-18.253091052325|-18.253091052325|-18.253091052325|||-18.253091052325|-18.253091052325|-19.170101169251|17.024566457715|17.024566457715|15.805073841906|14.192831058856|14.192831058856|14.192831058856|13.769812287618|13.355050302137|||13.355050302137|13.355050302137|13.355050302137|13.355050302137|13.355050302137|12.172278113485||10.740249076946|10.740249076946|10.740249076946|10.740249076946|10.740249076946|10.740249076946|10.740249076946|10.740249076946||10.740249076946|-12.601730635665|-12.601730635665|-12.601730635665|-12.601730635665|-12.601730635665|-12.601730635665|-13.501922928516||||||||-13.891025476129|12.420810723079|12.420810723079|12.420810723079|12.420810723079|12.420810723079|11.745345247866|-13.395803583341|-13.395803583341|-13.395803583341|-13.395803583341|-13.395803583341|-13.395803583341|-14.136794547335|-14.136794547335|-14.430539970761
06873|101257|/equities/pool-advista-i|JKSE|103.01029384306|89.678104270072|86.531226966747|||79.368029963052|-92.885824242573|-92.885824242573|-92.885824242573|-92.885824242573|-92.885824242573|-92.885824242573|-92.885824242573|-92.885824242573|-92.885824242573|-92.885824242573|-92.885824242573|-100.31758249175|-100.40842499083|-105.48570986522|-105.48570986522|-109.1640144265|-109.1640144265|-109.1640144265|||92.835985573504|82.928872859449|69.920969843832|68.467744270925|60.519715856583|54.466350951759|54.295945501954|49.127598269156|49.127598269156|49.127598269156|||49.127598269156|49.127598269156|||48.45382502365|48.45382502365|-55.452334570127|-55.452334570127|-55.452334570127|-55.452334570127|-55.452334570127|-55.452334570127|-55.452334570127|-55.452334570127|-55.452334570127|-57.891482855696|54.787241271449|49.430268079387|45.033631199319|40.592923554799|36.103248394221|-39.792648177178|-39.792648177178|-39.792648177178|-39.792648177178|-39.792648177178|-39.792648177178|-39.792648177178|-39.792648177178|-39.792648177178|-39.792648177178|-39.792648177178|-39.792648177178|-39.792648177178|-39.792648177178|-39.792648177178|-39.792648177178|-39.792648177178|-39.792648177178|-39.792648177178|-39.792648177178|-39.792648177178|-39.792648177178|-40.490051290699|-40.490051290699|-40.490051290699|-40.490051290699|-40.490051290699|-40.490051290699|-40.490051290699|-40.490051290699|-40.490051290699|-43.488945878554|-45.487717642838|36.800613255849|36.800613255849|36.800613255849|36.800613255849|-42.875701981003|-42.875701981003|-42.875701981003|-45.861891090004|-49.513212322226|-53.62579146914|-57.179989468074|-57.179989468074|-61.422210520083|-65.580233911203|-74.811371012448|69.098476652836|62.776085169818|55.917872410909|48.614657297418|48.614657297418|44.460730330465|40.289700367183|37.099667074648|33.888518971831|30.653909968701|27.393233298556|25.103592553952|-27.306457401987||-27.306457401987|-27.306457401987|-29.082046175293|-29.082046175293|-30.459985025594|-30.459985025594|-30.459985025594|-30.459985025594|29.822238860451|27.691376511612|25.545973901791|23.384415446434|20.204906051594||20.024575372338|20.024575372338|18.693972635931|-19.27904612848|-19.27904612848|-19.421162364978|-20.245735961087|-21.050817734541|-21.667575260601|20.536027488221|19.26225276469|18.180280849656|17.089200944062|-17.213829109794|-17.213829109794|-17.213829109794|-17.213829109794|-17.213829109794|-17.213829109794|15.393924403575|15.393924403575|15.393924403575|14.715471559528|-16.69789128985|-16.69789128985|-16.69789128985|-16.69789128985|-16.69789128985|-16.69789128985|-16.69789128985|-16.886545877611|-17.096162086234|-17.329068984705|-17.871825068511|-17.871825068511||-17.871825068511|-17.871825068511|-17.871825068511|-18.25309131708|-18.25309131708|-18.25309131708|-18.25309131708|-18.25309131708|-18.25309131708|-18.25309131708|-18.25309131708|-18.25309131708|-18.25309131708|||-18.25309131708|-18.25309131708|-18.25309131708|-18.25309131708|||-18.25309131708|-18.25309131708|-19.170101463422|17.024566094541|17.024566094541|15.805073438379|14.192830505321|14.192830505321|14.192830505321|13.769811672579|13.355049144832|||13.355049144832|13.355049144832|13.355049144832|13.355049144832|13.355049144832|12.172276827591||10.740245389038|10.740245389038|10.740245389038|10.740245389038|10.740245389038|10.740245389038|10.740245389038|10.740245389038||10.740245389038|-12.60173688117|-12.60173688117|-12.60173688117|-12.60173688117|-12.60173688117|-12.60173688117|-13.501929867967||||||||-13.89103318663|12.420797665278|12.420797665278|12.420797665278|12.420797665278|12.420797665278|11.745330739197|-13.39583088396|-13.39583088396|-13.39583088396|-13.39583088396|-13.39583088396|-13.39583088396|-14.136828251803|-14.136828251803|-14.430597049573
06874|1055263|/equities/pembangunan-perumahan|JKSE|-224.44548044218|-224.44548044218|-224.44548044218|||-224.44548044218|-224.44548044218|-224.44548044218|-224.44548044218|-224.44548044218|-224.44548044218|-224.44548044218|-224.44548044218|-224.44548044218|-224.44548044218|163.28231763166|163.28231763166|163.28231763166|163.28231763166|163.28231763166|163.28231763166|163.28231763166|163.28231763166|163.28231763166|163.28231763166||163.28231763166|163.28231763166|161.10162670576|161.10162670576|144.61291856195|130.94409169632|130.94409169632|130.94409169632|130.94409169632|124.66010188479|||118.28900209422|118.158428941|||118.158428941|118.158428941|118.158428941|118.158428941|118.158428941|118.158428941|118.158428941|110.89825437889|104.83591194298|104.83591194298|104.83591194298|104.83591194298|104.83591194298|104.83591194298|101.94737981574|101.94737981574|101.94737981574|101.94737981574|101.94737981574|101.94737981574|101.94737981574|101.94737981574|101.94737981574|101.33042201749|101.13160873012|101.13160873012|101.13160873012|101.13160873012|101.13160873012|101.13160873012|101.13160873012|101.13160873012|101.13160873012|101.13160873012|101.13160873012|101.13160873012|101.13160873012|101.13160873012|101.13160873012|101.13160873012|101.13160873012|101.13160873012|101.13160873012|101.13160873012|101.13160873012|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972|80.787190886972||80.787190886972|80.787190886972|-119.19482606547|-119.19482606547|-125.16091785052|-132.12324205613|-132.37738705004|-132.37738705004|-132.37738705004|-132.37738705004|-132.37738705004|-132.37738705004|-132.37738705004||-139.0523296914|102.27518923178|102.27518923178|82.250210257529|58.222455841699|-63.743544798767|-63.743544798767|-63.743544798767|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.070359588372|-64.689288431525|-65.559160073033||-65.559160073033|-65.559160073033|-65.559160073033|-65.559160073033|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|||-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|||-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|||-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045||-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045||-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.101582422045|-66.199484471661|-66.199484471661|-66.832760524068||||||||53.352488306592|50.336098118435|-55.015446535072|-55.183829483413|-55.370921648237|-55.578801831375|-55.809779812638|-56.066422014043|-56.351580015603|-56.37459535748|-56.37459535748|-56.37459535748|-56.693994841645|-57.548883157383|-57.596205113352|-57.596205113352
06875|953597|/equities/pp-properti-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE|8430.3506625085|8430.3506625085|8430.3506625085|||8430.3506625085|8430.3506625085|8430.3506625085|-11692.471656367|-11692.471656367|-11692.471656367|-11878.030392822|-11878.030392822|-11878.030392822|-12801.978214246|-12977.750881785|-12977.750881785|-13694.723201984|-14571.726175289|11446.788672483|11446.788672483|11446.788672483|8604.901623805|-11058.674660517|-11058.674660517||-11234.783531502|-11234.783531502|-11370.59281278|-11599.269791978|-11962.987397504|-11962.987397504|-11972.067760636|-11972.067760636|-11972.067760636|-12108.725630415|||-12108.725630415|-12166.63958935|||-12247.189353327|-12247.189353327|-12247.189353327|-12247.189353327|-12247.189353327|-12247.189353327|-12247.189353327|-12247.189353327|-12247.189353327|-12247.189353327|-12247.189353327|-12247.189353327|-12247.189353327|-12247.189353327|-12630.210392586|-13628.011547318|-14339.211786812|11924.713470211|11924.713470211|11924.713470211|11924.713470211|11924.713470211|11924.713470211|11924.713470211|11924.713470211|11924.713470211|11924.713470211|11924.713470211|11924.713470211|11924.713470211|11924.713470211|11924.713470211|11924.713470211|11924.713470211|11924.713470211|11924.713470211|11924.713470211|11924.713470211|11924.713470211|11924.713470211|11924.713470211|11924.713470211|11924.713470211|11924.713470211|11589.959411346|-16517.334060067|-16517.334060067|-18427.593400075|-20555.659333416|-22950.732592685|-25623.036214094|-27578.373571216|29393.47380976|26703.859788623|24262.621987358|22044.579985954|20024.533317726||||||18077.259241918|15169.176935465|12599.08548385|10451.761648722|8651.9573874687|7149.3970971874|6443.7745524305|5809.7495027006|5221.9438918895|4564.937657655|4259.9307307278|3796.5897008086|||||||||2983.4330008985|2761.5922232205|2187.3246924673|1545.9163249636|1246.0181388485|1192.7979320539|1152.2754800599|1105.9605701263|1105.9605701263|1105.9605701263||1105.9605701263||||||||||||937.45618902921||730.22909892135|559.6989988015|529.78257723114|529.78257723114|529.78257723114|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406||529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|||529.50742547406|529.50742547406|529.50742547406|529.50742547406|||529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|||529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406|529.50742547406||529.50742547406|529.50742547406|453.34158386007|-583.22026683942|-583.22026683942|-587.16082325855|-587.16082325855|-603.62313695394||-612.5257077266|-612.52856414067|-622.05995572922|-622.05995572922|-630.62217303247|-632.5542566893|-632.5542566893|-632.5542566893||||||||-632.5542566893|-632.5542566893|-658.83806298811|-679.37604868518|-679.37604868518|-679.37604868518|-679.37604868518|-679.37604868518|-705.97338742798|-718.30376380887|-726.4486264543|-744.66514050478|-759.6279338942|-792.64214877133|-821.26905419037|-843.66811274399
06877|101258|/equities/prasidha-aneka|JKSE|-149.90272464144|-149.90272464144|-149.90272464144|||-149.90272464144|-149.90272464144|-149.90272464144|-149.90272464144|-149.90272464144|-149.90272464144|-149.90272464144|-149.90272464144|-149.90272464144|-157.50302737938|-159.05312022146|-159.05312022146|-165.3880361409|127.11166911691|127.11166911691|127.11166911691|127.11166911691|127.11166911691|127.11166911691|127.11166911691||127.11166911691|127.11166911691|127.11166911691|127.11166911691|127.11166911691|127.11166911691|127.11166911691|127.11166911691|127.11166911691|127.11166911691|||127.11166911691|127.11166911691|||127.11166911691|127.11166911691|127.11166911691|127.11166911691|127.11166911691|127.11166911691|127.11166911691|127.11166911691|127.11166911691|127.11166911691|127.11166911691|127.11166911691|127.11166911691|103.73518790768|93.370628131245|93.370628131245|93.370628131245|91.092082484561|91.092082484561|91.092082484561|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.95885068011|90.731307472179|90.731307472179|90.731307472179|90.731307472179|90.731307472179|90.731307472179|90.731307472179|90.731307472179|90.731307472179|90.731307472179|90.731307472179|90.731307472179|90.731307472179|90.731307472179|90.731307472179|90.731307472179|90.731307472179|90.731307472179|90.731307472179|90.731307472179|90.731307472179|90.731307472179|90.731307472179|90.731307472179|90.731307472179|90.731307472179|90.731307472179|90.731307472179||82.423674969088|80.87758003188|80.87758003188|80.87758003188|80.87758003188|80.87758003188|80.87758003188|80.87758003188|80.87758003188|80.87758003188|76.086200035423|75.095777817136|73.322750257853||73.322750257853|73.322750257853|73.322750257853|73.322750257853|73.322750257853|73.322750257853|73.322750257853|73.322750257853|73.322750257853|73.322750257853|73.322750257853|73.322750257853|73.322750257853|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279|70.498552748279||70.498552748279|70.498552748279|70.309996778336|70.309996778336|70.309996778336|70.309996778336|70.309996778336|70.309996778336|70.309996778336|70.309996778336|69.011107531485|68.679008368316|68.400010331254|||68.400010331254|68.250816660644|68.250816660644|68.250816660644|||68.250816660644|68.250816660644|68.250816660644|68.250816660644|65.229403284746|65.229403284746|64.866003649718|64.680251419405|64.680251419405|-78.214260060092|-78.214260060092|||-78.214260060092|-78.214260060092|-78.214260060092|-78.214260060092|-79.195336168407|-79.195336168407||-79.195336168407|-79.195336168407|-79.292424655536|-79.292424655536|-79.292424655536|-79.292424655536|-79.292424655536|-79.292424655536||-79.292424655536|-79.292424655536|-79.292424655536|-79.292424655536|-79.292424655536|-79.292424655536|-79.292424655536|-79.292424655536||||||||-79.292424655536|-79.292424655536|-79.292424655536|-82.269360728373|-83.965956364859|-84.73995151651|-85.099946129456|-85.555495699395|-88.672772999328|-89.747525554809|-91.219472838676|-91.295645479847|-91.295645479847|-93.939606088719|-94.932895654133|-95.147661837925
06878|1096064|/equities/pratama-abadi-nusa|JKSE|-11029.120396673|-11029.120396673|-11029.120396673|||-11029.120396673|-11029.120396673|-11029.120396673|-11029.120396673|-11029.120396673|-11029.120396673|-11086.824961143|-11086.824961143|-11086.824961143|-11220.083290159|-11351.646037233|-11351.646037233|-12094.884485815|10940.747753156|10940.747753156|10940.747753156|10940.747753156|10940.747753156|10940.747753156|10598.053059063||-12511.127405788|-12511.127405788|-12511.127405788|-12511.127405788|-12974.863784209|-13290.057392613|-13290.057392613|-13290.057392613|-13290.057392613|-13290.057392613|||-13290.057392613|-13290.057392613|||-13376.452658459|-13507.16962051|-14081.577356122|-14585.085951246|-14603.769094305|-14603.769094305|-14603.769094305|-14603.769094305|-14603.769094305|-14603.769094305|-14754.187882561|-14834.472117389|-14834.472117389|-14834.472117389|-15003.254826613|-15029.829285363|-15029.829285363|-15131.894518459|-15195.114813573|-15195.114813573|-15195.114813573|-15195.114813573|-15195.114813573|-15195.114813573|-15195.114813573|-15195.114813573|-15195.114813573|-15195.114813573|-15195.114813573|-15195.114813573|-15195.114813573|-15195.114813573|-15195.114813573|-15195.114813573|-15195.114813573|-15195.114813573|-15195.114813573|-15195.114813573|-15195.114813573|-15195.114813573|-15195.114813573|-15195.114813573|-15400.127570636|-15752.919522929|-15976.457726514|-15976.457726514|-15976.457726514|-15976.457726514|-15976.457726514|-16159.95302946|-16333.268901865|-16333.268901865|-16333.268901865|13784.503714093|13784.503714093|13784.503714093|13784.503714093|13784.503714093|13123.059682325|-14766.311567808|-14766.311567808|-14766.311567808|-14766.311567808|-14766.311567808|-14881.248849146|-14881.248849146|-14897.220943495|-15049.689937217|-15112.155485797|-15335.728317552|-15477.198130613|-15746.886811792|-15894.779440451|-15894.779440451|-15894.779440451|-15894.779440451|-15894.779440451|-16676.085779892||14639.985093901|14639.985093901|14639.985093901|14639.985093901|14639.985093901|14639.985093901|14639.985093901|14639.985093901|14639.985093901|14623.594548778|14406.771720865|14375.57968985|14335.366322056||14249.640027519|14249.640027519|14249.640027519|14249.640027519|14075.988919466|13833.043243851|13691.146493568|13691.146493568|13691.146493568|13691.146493568|13691.146493568|13691.146493568|13691.146493568|13691.146493568|13691.146493568|13691.146493568|13691.146493568|12808.359868603|12808.359868603|12569.578009058|12569.578009058|12569.578009058|12523.142232286|12224.32470254|12092.305225045|11777.561361161|11576.457067957|11119.674519952|10266.305022169|10213.115232507|10213.115232507|10213.115232507|10213.115232507|10213.115232507|10213.115232507||10213.115232507|10213.115232507|10213.115232507|10213.115232507|10213.115232507|10213.115232507|10187.351349235|10187.351349235|10187.351349235|10187.351349235|10187.351349235|10187.351349235|10187.351349235|||10187.351349235|10187.351349235|10187.351349235|10187.351349235|||10187.351349235|10187.351349235|10187.351349235|10187.351349235|10187.351349235|10187.351349235|10187.351349235|10187.351349235|10187.351349235|10187.351349235|9718.0328444374|||9718.0328444374|9718.0328444374|9718.0328444374|9678.3698271527|9567.6331412808|9343.203490312||9204.9483225688|9138.8314695209|9108.0850062016|9108.0850062016|9108.0850062016|8797.8722291128|-10868.018776521|-10868.018776521||-10868.018776521|-10868.018776521|-10868.018776521|-10868.018776521|-10868.018776521|-10868.018776521|-10868.018776521|-10868.018776521||||||||-10868.018776521|-10868.018776521|-10868.018776521|-10868.018776521|-11606.131973912|-11717.138239397|-11717.138239397|-11817.65359933|-12529.337332589|-12833.985925099|-13141.928805666|-13453.532006295|-13538.646673662|-13680.108479899|-13680.108479899|-13680.108479899
06879|1156724|/equities/pratama-widya-tbk-pt|JKSE|-998.39209260315|-998.39209260315|-998.39209260315|||-998.39209260315|-1002.1023251146|-1002.7828457775|-1002.7828457775|-1002.7828457775|-1002.7828457775|-1010.5920508639|-1015.1022787376|-1017.335865264|-1020.6509614045|-1026.7295819809|-1026.7295819809|-1032.1995355343|-1043.6414018942|1004.596429205|1004.596429205|1004.596429205|1004.596429205|1004.596429205|1004.596429205||1004.596429205|1004.596429205|1004.596429205|1001.49603245|999.99559161107|999.03915807205|999.03915807205|999.03915807205|999.03915807205|996.15462008005|||988.24644454327|988.24644454327|||981.38493838142|970.42770931268|963.14431062164|963.14431062164|963.14431062164|963.14431062164|963.14431062164|963.14431062164|963.14431062164|963.14431062164|963.14431062164|963.14431062164|963.14431062164|963.14431062164|963.14431062164|963.14431062164|958.44976619955|958.44976619955|958.19360395528|958.19360395528|958.19360395528|958.19360395528|958.19360395528|-978.75033092726|-978.75033092726|-978.75033092726|-978.75033092726|-978.75033092726|-978.75033092726|-978.75033092726|-978.75033092726|-978.75033092726|-978.75033092726|-978.75033092726|952.75778877668|952.75778877668|952.75778877668|952.75778877668|952.75778877668|952.75778877668|952.75778877668|944.63924540331|944.63924540331|940.98805044812|927.76450049791|926.96055610879|-941.22694635282|-941.22694635282|-941.22694635282|-949.41882928091|-953.65751616038|-953.65751616038|-953.65751616038|-954.34168462264|-956.58264232363|-956.58264232363|-956.58264232363|-956.58264232363|-956.58264232363|-956.58264232363|-956.58264232363|-956.58264232363|-956.58264232363|-956.58264232363|-958.70293591515|-966.89096431499|-966.89096431499|-966.89096431499|-966.89096431499|-966.89096431499|-966.89096431499|-966.89096431499|-966.89096431499|-966.89096431499|-966.89096431499|-966.89096431499|-968.48996034998|-971.72261903671||-971.72261903671|-971.72261903671|-971.72261903671|-975.80291004079|-988.39212226754|-993.76902474171|966.49566056519|966.49566056519|966.49566056519|966.49566056519|966.49566056519|966.49566056519|966.49566056519||966.49566056519|966.49566056519|966.49566056519|952.21740062799|944.75130929904|944.75130929904|944.75130929904|944.75130929904|944.75130929904|944.5386534556|944.5386534556|938.84401661185|938.84401661185|938.43779623539|935.48644026154|931.65160029061|927.11288921178|924.01432134643|916.68257927381|914.92508808201|914.08343120223|913.14825689137|900.12130480416|900.12130480416|898.82259852365|898.82259852365|895.52149199867|895.52149199867|895.52149199867|895.52149199867|895.52149199867|895.52149199867|895.52149199867|895.52149199867|895.52149199867||895.52149199867|895.52149199867|895.52149199867|895.52149199867|895.52149199867|895.52149199867|895.52149199867|893.63499110963|892.64999012181|892.00616064421|892.00616064421|890.84017849357|-917.65824036951|||-917.65824036951|-917.65824036951|-917.65824036951|-921.2869337439|||-923.37437082655|-924.58263425172|895.33470634266|895.33470634266|895.33470634266|895.33470634266|895.33470634266|888.9830070474|882.48111894155|881.64568771284|879.32854190315|||876.61881887334|876.61881887334|876.61881887334|876.61881887334|876.61881887334|876.61881887334||876.61881887334|876.61881887334|876.61881887334|876.61881887334|876.61881887334|863.74313208148|848.17540326396|848.17540326396||848.17540326396|848.17540326396|847.13933695996|833.48815217773|828.87572464192|826.10945218964|-854.484367957|-854.484367957||||||||-854.484367957|-854.484367957|-854.484367957|-854.484367957|-854.484367957|-854.484367957|-854.484367957|-855.04008201549|-855.04008201549|-855.04008201549|-855.04008201549|-855.04008201549|-855.04008201549|-855.04008201549|-855.04008201549|-855.04008201549
06880|101550|/equities/prima-alloy-st|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE|-3676.9079731381|-3743.7866368201|-3761.1110420267|||-3761.1110420267|-3761.1110420267|-3761.1110420267|-3761.1110420267|-3761.1110420267|-3761.1110420267|-3761.1110420267|-3761.1110420267|-3761.1110420267|-3761.1110420267|-3761.1110420267|-3761.1110420267|-3772.9011578075|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998||3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|||3652.4528518998|3652.4528518998|||3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3652.4528518998|3624.8603138238|3624.8603138238|3624.8603138238|3624.8603138238|3623.9016220047|3623.9016220047|3614.3351355608|3603.7057061787|3591.8952290874|3572.3322758401|3572.3322758401|3572.3322758401|3528.7025287112|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|3528.1714272914|-3885.8749774555|-3885.8749774555|-3885.8749774555|-3885.8749774555|-3909.3055305062|-3912.5617005624|-3927.1984974475|-3927.1984974475|-3927.1984974475|-3927.1984974475||-3927.1984974475|-3927.1984974475|-3927.1984974475|-3927.1984974475|-3953.1598044547|-3953.1598044547|-3953.1598044547|-3995.7528450058|-3995.7528450058|-4021.3920500064|-4050.9911666738|-4068.879074082|-4095.97674898||-4103.3074988667|-4129.7861098518|-4144.7623442798|-4151.9581603109|-4152.1757336788|-4173.5285929764|-4179.4762144183|-4191.084682687|-4221.7607585411|-4231.956398379|-4245.0156356364|-4245.0156356364|-4245.0156356364|-4251.684039596|-4265.7600439956|-4271.400048884|-4295.44449876|-4320.4938875111|-4366.1043194568|-4376.2270216187|-4442.2555822453|-4442.2555822453|-4523.6173136059|-4555.1128954019|-4555.1128954019|-4555.1128954019|-4555.1128954019|-4555.1128954019|-4643.4587726688|-4669.2095647034|-4669.2095647034|-4669.2095647034|-4704.1217385593|-4742.6194303201|-4742.6194303201||-4773.8171472644|-4773.8171472644|-4773.8171472644|-4773.8171472644|-4814.7968302937|-4834.1040196073|-4834.1040196073|-4834.1040196073|-4850.1155773415|-4860.6839748238|-4874.6488609154|-4900.1654010171|-4935.7393344634|||-4984.9868326709|-4984.9868326709|-5033.3187029677|-5054.798558853|||-5087.5539542811|-5090.0599492012|-5125.0666102235|-5152.8023323023|-5152.8023323023|-5152.8023323023|-5152.8023323023|-5178.6692581137|-5224.9188751846|-5224.9188751846|-5224.9188751846|||-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846||-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846||-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846|-5224.9188751846||||||||-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681|-5251.6319924681
06882|1057208|/equities/prima-cakrawala-abadi|JKSE|-46.384084378227|-46.384084378227|-46.384084378227|||-46.384084378227|-46.384084378227|-46.384084378227|-46.384084378227|-46.384084378227|-46.384084378227|-46.384084378227|-46.384084378227|-46.384084378227|-46.384084378227|-46.384084378227|-46.384084378227|-46.384084378227|-47.871204864697|-50.634672071886|-52.705191190984|-53.78354576776|-54.037273075289|-55.041414528099|-57.157127253443||-61.619030281604|53.312188575996|46.846876195551|44.385417995057|42.539353327841|37.71039258649|-41.130281867832|-41.130281867832|-41.130281867832|-41.130281867832|||-41.130281867832|-41.130281867832|||-41.130281867832|-41.478090964258|-41.960606128713|-41.960606128713|-42.900673476348|-42.921362793345|-42.921362793345|-42.921362793345|-44.968180881494|40.063974220378|40.063974220378|38.459971355975|37.455523728861|35.950581920957|-37.485733278093|-37.485733278093|-37.485733278093|-37.485733278093|-37.485733278093|-37.485733278093|-37.815720096411|-37.815720096411|-37.850800107123|-37.889777896804|-37.933086552004|-38.368008088894|-38.368008088894|-39.040088331245|-39.040088331245|-39.040088331245|-39.040088331245|-39.040088331245|-39.040088331245|-39.040088331245|-39.040088331245|-39.040088331245|-39.607031511576|-39.607031511576|-39.607031511576|-39.607031511576|-39.607031511576|-39.607031511576|-39.607031511576|-39.607031511576|-39.607031511576|-39.607031511576|-39.607031511576|-39.607031511576|-39.607031511576|-41.063368346195|-41.559714007649|-41.559714007649|-42.860721148065|-42.860721148065|-42.860721148065|-42.860721148065|-42.860721148065|-42.860721148065|-45.289690164517|-47.544100182796|-47.770494052835|-47.770494052835|-48.911660058705|-52.012955620784|-54.326406981838|-54.326406981838|-54.326406981838|-54.326406981838|-54.584896646486|50.753214016684|50.753214016684|47.19508095567|47.19508095567|47.19508095567|42.550089950745|37.833433278605|-44.128740620934|-44.128740620934||-44.128740620934|-44.128740620934|-44.912025457943|37.087974542057|35.15330504673|-39.829253028728|-39.829253028728|-40.34191087617|36.192280211447|33.65808912383|28.786765693144|-33.125815896506|-33.284957896921||30.598817411208|30.598817411208|30.598817411208|26.832019345787|25.868910384208|25.667505604173|25.667505604173|25.667505604173|25.667505604173|25.667505604173|-28.770225508679|-28.770225508679|-28.770225508679|-29.578028342977|-29.929664620959|-29.929664620959|-29.977405134399|-30.589389054814|-30.589389054814|-31.098011178783|-31.098011178783|-31.72001242087|-31.855569356522|-32.006188173913|-32.260162193963|-32.260162193963|-32.260162193963|-32.260162193963|-32.260162193963|28.935219160804|28.935219160804|28.935219160804|28.935219160804|28.935219160804|28.935219160804||-32.242497721805|-32.242497721805|-32.242497721805|-34.824997468672|32.15432411275|32.15432411275|28.727026791945|25.25225199105|-29.17935255|-29.17935255|-29.17935255|-31.0881695|-32.986855|||-35.54095|-38.0455|-40.495|-43.55|||-46.5|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|||-50|-50|-50|-50|-50|-50||-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001||||||||-50.000000000001|-50.000000000001|-50.000000000001||-50.000000000001||-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002||-50.000000000003|-50.000000000003|-50.000000000003|
06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE|197.47699683018|197.47699683018|197.47699683018|||-256.83676703679|-256.83676703679|-256.83676703679|-278.0408522631|-300.48983584789|247.22242487915|||||||||||||||||||247.22242487915||215.58047208795|164.31163565328|162.34626183697|140.99584648552|134.88427387281|||117.21790173176|117.21790173176|||117.21790173176|117.21790173176|117.21790173176|117.21790173176|117.21790173176|-163.90694120491|-163.90694120491|-163.90694120491|-163.90694120491|-163.90694120491|-163.90694120491|-163.90694120491|-163.90694120491|-163.90694120491|-163.90694120491|-170.89660133879|-179.71844593199|133.27831743334|133.27831743334|133.27831743334|133.27831743334|124.53146381482|121.20162646091|106.94625162324|103.39161190657|103.39161190657|103.39161190657|103.39161190657|103.39161190657|103.39161190657|103.23617996336|103.23617996336|103.23617996336|103.23617996336|103.23617996336|100.91769822683|100.91769822683|100.91769822683|100.91769822683|100.91769822683|100.91769822683|96.852998029806|95.756787691119|95.756787691119|94.747862757847|-132.72858332257|-132.72858332257|-132.72858332257|-132.72858332257|-132.72858332257|-132.72858332257|-132.72858332257|-132.72858332257|-132.72858332257|-132.72858332257|-132.72858332257|-132.72858332257|-132.72858332257|-134.80953702508|-135.94401801521|107.25038378631|107.25038378631|107.25038378631|107.25038378631|107.25038378631|107.25038378631|107.25038378631|96.642033964815|96.642033964815|-109.98998810276|-109.98998810276|-109.98998810276|-109.98998810276|-109.98998810276|-109.98998810276|-109.98998810276|-109.98998810276|-109.98998810276||-109.98998810276|-109.98998810276|-109.98998810276|-109.98998810276|-109.98998810276|-109.98998810276|-109.98998810276|-109.98998810276|-109.98998810276|-109.98998810276|-109.98998810276|-109.98998810276|-109.98998810276||-110.16775070564|101.47120973558|101.47120973558|99.19902436492|99.19902436492|96.832249294355|96.091388104839|-103.15059507106|-103.15059507106|-103.15059507106|-103.15059507106|-103.15059507106|-103.15059507106|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615||-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|||-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|||-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|||-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615||-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-103.74449763615|-104.27166404016|-104.35740448907||-105.26840060379|-105.26840060379|-105.57600067088|-105.74053437399|-105.74053437399|-105.74053437399|-105.74053437399|-105.74053437399||||||||-105.74053437399|-105.74053437399|-105.74053437399|-106.43392708221|-106.74132658739|-106.74132658739|-106.74132658739|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033|-107.37546881033
06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.543264298692|74.214738109657|73.34970901073|72.6107877897|70.789764210778|68.393711645753|68.393711645753|68.393711645753|68.393711645753|65.226804500929|65.226804500929|64.870110491891|64.870110491891|64.870110491891|64.870110491891|64.870110491891|64.870110491891|64.870110491891|-74.178875935937|-74.178875935937|-77.143195484374|-79.325772760416|-80.861969733795|-83.058992260288|-83.058992260288|-83.058992260288|-83.058992260288|-83.058992260288|-83.058992260288|-83.058992260288|-83.058992260288|-83.058992260288|-83.058992260288|79.55454004284|79.55454004284|79.55454004284|79.55454004284|79.55454004284|79.55454004284|79.55454004284|79.55454004284|79.55454004284|79.55454004284|79.55454004284|79.55454004284|78.727266714267|73.808074126963|69.786749029959|-77.232408604989|-77.232408604989|-80.758231783321|69.397244711949||69.397244711949|62.719160791054|-69.549848023245|-69.549848023245|-69.549848023245|-69.944275581383|61.895249354019|59.216943726687|56.352159696319|55.502399662577|48.502666291752|45.947406990836|44.274896656484||-49.916781492796|48.34965247803|48.34965247803|45.055169420034|44.061299355593|43.845888172881|43.607410731988|43.607410731988|43.607410731988|43.607410731988|43.607410731988|43.607410731988|43.607410731988|43.607410731988|43.607410731988|43.607410731988|43.607410731988|43.607410731988|43.607410731988|43.607410731988|43.607410731988|43.607410731988|43.607410731988|41.219025595047|41.219025595047|-42.312193783281|-42.457993092534|-42.619992325038|-42.799991472264|-44.999990524738|44.828010024183|44.828010024183|44.828010024183|44.828010024183|44.828010024183||44.828010024183|44.697788915759|44.553098795288|44.392331994764|44.213702216405|44.015224684894|43.794694094327|42.972098909201|42.972098909201|42.972098909201|42.972098909201|42.635665454668|41.761850505186|||41.179833894651|-44.30884704364|-44.30884704364|-46.009830048489|||42.256060318099|42.256060318099|42.256060318099|42.256060318099|42.256060318099|42.256060318099|41.84006702011|41.377852244566|40.86428027174|39.293644746378|39.193626273509|||39.193626273509|39.193626273509|39.193626273509|39.193626273509|39.193626273509|39.193626273509||-45.140944561029|-45.140944561029|-45.140944561029|-45.140944561029|-45.15660506781|-45.785116742011|-47.205685268901|-49.061872521001||-50.735413912223|-52.872682124692|-53.858535694103|-56.842817437892|-61.603130486547|-66.447922762829|-74.553247514255|-81.822013051104||||||||-81.822013051104|-81.822013051104|-83.91334783456|-84.917713376|-84.917713376|-89.797459306667|-90.552732562963|-90.959927455102|-90.959927455102|-90.959927455102|-90.959927455102|-90.959927455102|-91.788808283447|-93.444852360745|-93.444852360745|-93.444852360745
06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE|-2454.360472251|-2454.360472251|-2454.360472251|||-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251||-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|||-2454.360472251|-2454.360472251|||-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2454.360472251|-2462.9139735661|-2462.9139735661|-2462.9139735661|-2462.9139735661|-2462.9139735661|-2476.9925599581|-2476.9925599581|-2494.4361777313|-2495.4846419236|-2503.8718243596|-2515.9686937329|-2533.8541041476|-2546.504560164|-2562.1043952643|-2562.1043952643|-2576.2271058492|-2603.0301176102|-2607.2556862335|-2614.1729847039|-2643.5255385599|-2658.9172650666|-2693.2414056296|-2694.2029932829|-2694.2029932829|-2694.2029932829|-2694.2029932829|-2694.2029932829|-2694.2029932829|-2694.2029932829|-2694.2029932829|-2694.2029932829|-2694.2029932829|-2694.2029932829|-2694.2029932829|-2694.2029932829|-2694.2029932829|-2694.2029932829|-2694.2029932829|-2694.2029932829|-2694.2029932829|-2703.0033258698|-2735.0036954109|-2756.6707726788|-2772.4119696431|-2779.3466329368|-2786.4962588187|-2801.6055320792|-2801.6055320792|-2801.6055320792|-2801.6055320792|-2801.6055320792|-2801.6055320792|-2801.6055320792|-2801.6055320792|-2801.6055320792|-2801.6055320792|-2801.6055320792|-2801.6055320792|-2801.6055320792|-2801.6055320792|-2801.6055320792|-2801.6055320792|-2801.6055320792|-2801.6055320792|-2801.6055320792|-2801.6055320792|-2811.2222596136||-2811.2222596136|-2811.2222596136|-2811.2222596136|-2811.2222596136|-2843.5802884595|-2870.0892093995|-2885.099121555|-2893.99902395|-2917.7766932777|-2923.4591128638|-2923.4591128638|-2923.4591128638|-2934.9545698487||-2940.5050776097|-2952.2278640107|-2970.8087377897|-3010.9857029061|-3010.9857029061|2873.4526172997|2873.4526172997|2861.1760707403|2861.1760707403|2841.748752291|2841.748752291|2841.748752291|2841.748752291|2841.748752291|2824.1652803233|2804.4015806461|2804.4015806461|2772.1128673845|2749.0142970939|2746.126996771|2710.6966630789|2685.2185145321|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694||2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2680.5606211694|2662.2895790771|2642.2710852804|||2642.2710852804|2624.7024255794|2624.7024255794|2624.7024255794|||2624.7024255794|2624.7024255794|2609.1138061993|2576.2375624437|2555.8195138263|-2734.7035302144|-2734.7035302144|-2734.7035302144|-2734.7035302144|-2746.1154694005|-2746.1154694005|||-2766.7949660005|-2779.2166288895|2586.9116684627|2586.9116684627|2586.9116684627|2586.9116684627||2586.9116684627|2583.7907427363|2553.1008252626|2510.1120280695|2475.1244756328|-2681.8118556943|-2681.8118556943|-2681.8118556943||-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943||||||||-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943|-2681.8118556943
06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE|-492.44500585778|-492.44500585778|-492.44500585778|||-492.44500585778|-492.44500585778|-492.44500585778|-492.44500585778|-492.44500585778|-511.27222873087|-530.67036843602|-530.67036843602|-530.67036843602|-530.67036843602|-530.71650424199|-530.71650424199|-554.57389360222|404.9722372907|404.9722372907|404.9722372907|404.9722372907|404.9722372907||323.52470810078||297.74063931984|297.74063931984|297.74063931984|297.74063931984|297.74063931984|297.74063931984|275.48959924427|244.09955471585|224.99950523984|213.62901881461|||213.62901881461|-260.44983168631|||-260.44983168631|-260.44983168631|-260.44983168631|-260.44983168631|-260.44983168631|-260.44983168631|-260.44983168631|-260.44983168631|-260.44983168631|-260.44983168631|-260.44983168631|-260.44983168631|-260.44983168631|-260.44983168631|-260.44983168631|-260.44983168631|-260.44983168631|-260.44983168631|-260.44983168631|-260.44983168631|-260.44983168631|-260.44983168631|-260.44983168631|-260.44983168631|-260.44983168631|-260.44983168631|-260.44983168631|-261.01322969345|-261.01322969345|-261.01322969345|-261.01322969345|-261.01322969345|-261.01322969345|-261.01322969345|-261.01322969345|-261.01322969345|-263.09657986846|-263.09657986846|-267.44064429829|-276.97550658202|-276.97550658202|-276.97550658202|-300.6394517578|252.05422888075|252.05422888075|252.05422888075|252.05422888075|252.05422888075|252.05422888075|252.05422888075|252.05422888075|252.05422888075|252.05422888075|252.05422888075|252.05422888075|252.05422888075|220.83803208972|203.59781343302|197.36423094756|197.36423094756|197.36423094756|197.36423094756|197.36423094756|197.36423094756|197.36423094756|197.36423094756|197.36423094756|197.36423094756|197.36423094756|197.36423094756|197.36423094756|195.73803438618|193.87247515251|193.87247515251|193.87247515251|188.66900801651|188.66900801651|188.66900801651||188.66900801651|188.66900801651|188.66900801651|188.66900801651|188.66900801651|188.66900801651|188.66900801651|163.0766755739|159.64075063766|157.37861181963|-211.96036647747|-211.96036647747|-211.96036647747||-211.96036647747|-211.96036647747|-211.96036647747|-211.96036647747|-211.96036647747|-211.96036647747|-211.96036647747|-211.96036647747|-211.96036647747|-211.96036647747|-211.96036647747|167.12792794167|167.12792794167|167.12792794167|167.12792794167|153.41991993519|151.85393301269|151.85393301269|151.85393301269|151.85393301269|151.85393301269|151.85393301269|151.85393301269|151.85393301269|151.85393301269|151.85393301269|151.85393301269|151.85393301269|151.85393301269|151.85393301269|151.85393301269|151.85393301269|||||151.85393301269|151.85393301269|151.85393301269|147.90761013975|147.90761013975|147.90761013975|147.90761013975|145.86124708611|145.86124708611|145.24845319273|145.24845319273|133.22050354748|124.8005594972|||123.24143147803|123.24143147803|119.62868690448|119.62868690448|||119.62868690448|119.62868690448|118.71442827713|118.71442827713|118.12714253015|116.75238058905|116.60753823708|116.60753823708|116.60753823708|116.60753823708|116.60753823708|||116.60753823708|116.60753823708|116.60753823708|116.60753823708|116.60753823708|116.60753823708||115.5133184531|115.5133184531|115.5133184531|115.5133184531|109.34813161456|108.83125734951|-137.67444111594|-137.67444111594||-137.67444111594|-137.67444111594|-137.67444111594|-137.67444111594|-137.67444111594|-137.67444111594|-138.19382346216|-138.23244841091||||||||-138.23244841091|-138.23244841091|-138.23244841091|-138.23244841091|-141.83435397515|-141.83435397515|-141.83435397515|-141.83435397515|-141.83435397515|-141.83435397515|-142.37150441683|-143.47104448478|-143.47104448478|-143.47104448478|-143.47104448478|-143.47104448478
06887|101259|/equities/provident-agro|JKSE|-441.73932770667|-441.73932770667|-441.73932770667|||-441.73932770667|-445.15276285119|-445.15276285119|-445.15276285119|-445.15276285119|-447.72529205688|-461.8058800632|-466.13071612741|-466.13071612741|-473.68136642992|-473.68136642992|-473.68136642992|392.76894826222|392.76894826222|392.76894826222|392.76894826222|392.76894826222|392.76894826222|392.76894826222|377.85178088096||377.85178088096|377.85178088096|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|||364.54660568876|364.54660568876|||364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|364.54660568876|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|362.36679995534|358.44416962631||358.44416962631|358.44416962631|358.44416962631|358.44416962631|358.44416962631|358.44416962631|342.13413563127|342.13413563127|342.13413563127|342.13413563127|342.13413563127|342.13413563127|342.13413563127||342.13413563127|342.13413563127|342.13413563127|342.13413563127|342.13413563127|342.13413563127|342.13413563127|342.13413563127|342.13413563127|342.13413563127|342.13413563127|342.13413563127|339.37126181252|333.43704688059|333.43704688059|333.43704688059|333.43704688059|333.43704688059|325.93005208955|320.95403627417|-377.98395680052|-377.98395680052|-377.98395680052|-377.98395680052|-377.98395680052|-377.98395680052|-377.98395680052|-377.98395680052|-377.98395680052|-377.98395680052|-377.98395680052|-377.98395680052|-377.98395680052|-377.98395680052|-377.98395680052||-377.98395680052|-378.24136735325|-378.24136735325|-378.24136735325|-385.04596372583|-392.2732930287|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|||362.9530857613|362.9530857613|362.9530857613|362.9530857613|||362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|||362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613||362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613||362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613|362.9530857613||||||||362.9530857613|362.05898417922|359.62109353246|352.55979908431|352.55979908431|352.55979908431|342.73311009368|334.2590112152|320.176679128|285.97408792|278.50156844926|-342.67889174211|-342.67889174211|-343.5961688464|-343.5961688464|-343.5961688464
06888|101588|/equities/star-petrochem|JKSE|503.21894613325|503.21894613325|503.21894613325|||503.21894613325|503.21894613325|503.21894613325||||||||||402.46549570361|380.32815238804|380.32815238804|380.32815238804|380.32815238804|380.32815238804|-519.04503091407|-519.04503091407||-519.04503091407|-519.04503091407|-519.04503091407|-519.04503091407|-519.04503091407|-519.04503091407|-519.04503091407|-519.04503091407|-519.04503091407|-519.04503091407|||-519.04503091407|-519.04503091407|||-519.04503091407|-519.04503091407|-519.04503091407|532.6166323177|482.24070257522|436.71189175025|395.01321305583|357.12579228426|321.02865809362|||||||259.69850899291||243.4427877699|176.21420863322|131.5713429258|118.85704769533|107.06338632815|96.181540364611|86.201711516234|77.113012795816|73.864346213849|73.864346213849|73.864346213849|73.864346213849|73.864346213849|-80.898573062263|-80.898573062263|-80.898573062263|-80.898573062263|-84.053970069182|-84.893034703828|-84.893034703828|-84.893034703828|-84.893034703828|-86.941726577935|-86.941726577935|-86.941726577935|-86.941726577935|-86.941726577935|-86.941726577935|-86.941726577935|-86.941726577935|-86.941726577935|-87.379696197706|-94.64410688634|-95.493452095933|-100.10383566215|-104.00426184683|-104.61584649648|95.204615003913|85.449572226569|76.610635807299|-82.357239744075|-82.357239744075|-84.563599715639|-85.737333017376|-86.819258908196|-92.021398786884|-95.690443096538|-106.37827010726|97.409543077451|97.409543077451|90.177270086057|-98.136366571048|101.1262593655|94.362510406114|86.180567117904|77.978407908782|70.753786565314|64.004207294793|58.560230327548|53.289144808386|47.987938675985||43.653265195539|38.781405772821|-40.553820033555|-40.553820033555|-41.282022259505|-42.313358066117|-42.681508962352|-45.035307900815|39.788260540306|38.93140060034|38.368222889266|36.964692099185|34.51632455465||-39.294661043642|-39.294661043642|-39.882956715158|37.984004055361|37.984004055361|33.648893394845|31.943214883161|30.270238759068|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.020929341294|-31.467699268104|-32.464110297893||-32.682344775437|-33.424827528263|-34.527586142515|-34.622126713059|-34.622126713059|-34.622126713059|-34.622126713059|-34.622126713059|-34.622126713059|-35.2045633924|-35.2045633924|-35.2045633924|-36.338403769333|||-37.264261493561|-37.264261493561|-37.264261493561|-37.264261493561|||-37.264261493561|-40.071401659512|-42.648988964354|-42.648988964354|-42.648988964354|-42.648988964354|-47.332209960393|43.07532226623|38.750358073589|35.389286748432|31.988096387147|||27.542329319052|26.713699243391|-30.958395995813|-30.958395995813|-33.398217773126|-35.775797525695||-38.584219472995|37.684200585561|34.538000650624|31.375556278471|28.195062531634|25.994513924038|23.77168213782|21.524091264244||19.248990293605|-21.8963082795|-21.8963082795|-21.940342532778|-21.989269480864|-22.066999359092|-22.066999359092|-22.62999928788||||||||-23.366665875422|-23.74073986158|-24.156377623978|-25.618197359975|-26.437856460872|-26.437856460872|-26.437856460872|-27.430951623191|-28.645501803545|-29.383890892828|-31.315434325364|-33.486878361268|-33.486878361268|-33.486878361268|-35.540975956965|-38.045528841072
06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE|-314.63511908059|-314.63511908059|-314.63511908059|||-314.63511908059|-314.63511908059|-314.63511908059|-314.63511908059|-314.63511908059|-314.63511908059|-314.63511908059|-314.63511908059|-314.63511908059|-314.63511908059|-336.37235453399|-339.08039392666|-340.20043769629|-345.8893752181|-358.32152802011|-379.80169780012|-399.00188644458|-409.00209604953|-425.05197043152|-425.05197043152||-439.72441159058|-440.33526967158|-440.33526967158|-440.33526967158|-461.95609046268|-461.95609046268|-461.95609046268|-461.95609046268|-461.95609046268|-461.95609046268|||-492.61787829186|-492.90875365763|||-510.57870821929|-510.57870821929|-582.86697843311|405.05384706113|405.05384706113|405.05384706113|405.05384706113|385.71305713227|341.51164595181|341.51164595181|341.51164595181|341.51164595181|341.51164595181|341.51164595181|341.51164595181|341.51164595181|341.51164595181|341.51164595181|341.51164595181|341.51164595181|341.51164595181|341.51164595181|341.51164595181|341.51164595181|341.51164595181||332.72185650461|282.84384643362|266.32628919599|220.53143630555|181.96394328534|181.96394328534|181.96394328534|181.96394328534|181.96394328534|181.96394328534|181.96394328534|181.96394328534|169.16765233609|168.19739809669|166.96515739325|166.96515739325|166.96515739325|166.96515739325|166.96515739325|166.96515739325|166.96515739325|166.96515739325|166.96515739325|166.96515739325|166.96515739325|166.96515739325|166.96515739325|166.96515739325|166.96515739325|166.96515739325|166.96515739325|166.96515739325|166.96515739325|166.96515739325|166.96515739325|166.96515739325|156.28743074077|149.04951919602|136.38116183862|128.42950389753|128.42950389753|128.42950389753|113.31231719002|101.09644935337|101.09644935337|101.09644935337|97.662111999887|96.043830454114|96.043830454114|96.043830454114|96.043830454114|91.837808357082||90.651861609749|90.651861609749|88.417384374582|88.417384374582|88.417384374582|88.417384374582|88.417384374582|86.202801214813|84.26786389523|83.441164479569|83.441164479569|83.441164479569|79.35184221385||79.35184221385|79.35184221385|79.35184221385|79.35184221385|79.35184221385|79.35184221385|73.080869570022|64.220574580569|61.217793560493|61.217793560493|59.923852179302|58.971506545342|58.971506545342|58.971506545342|58.971506545342|58.971506545342|58.971506545342|58.971506545342|58.971506545342|58.971506545342|58.971506545342|58.971506545342|58.637110018506|57.624916447257|57.624916447257|56.930615730921|56.754207299829|56.754207299829|56.754207299829|56.754207299829|56.488867095974|55.773480207685|55.591654947559|55.591654947559|55.591654947559||55.591654947559|55.591654947559|55.591654947559|55.591654947559|55.591654947559|51.149187065009|-67.813147464457|-68.618866301314|-70.567237819585|-70.567237819585|-70.574981015427|-72.213282154118|-72.771914109163|||-72.91947747223|-75.186274009197|-76.309460458012|-76.309460458012|||-77.218081801965|-78.017375250475|-78.274630727388|-79.033608955386|-80.570353247697|-80.570353247697|-80.570353247697|-80.570353247697|-80.570353247697|-80.570353247697|-80.570353247697|||-80.570353247697|-80.570353247697|-80.570353247697|-80.570353247697|-80.570353247697|-80.570353247697||-80.570353247697|-80.570353247697|-80.570353247697|-80.570353247697|-80.570353247697|-80.570353247697|-80.570353247697|-80.570353247697||-80.570353247697|-80.570353247697|-80.570353247697|-80.570353247697|-80.570353247697|-80.570353247697|-86.946012717185|64.716148370645||||||||64.716148370645|64.716148370645|64.716148370645|64.716148370645|64.716148370645|64.716148370645|61.3926561079|57.962739913726|57.212926332186|-75.452067741324|-75.452067741324|-75.452067741324|-75.452067741324|-75.452067741324|-75.452067741324|-75.452067741324
06890|1075239|/equities/pt-dafam-property|JKSE|95.812773925667|95.812773925667|95.812773925667|||95.812773925667|95.812773925667|95.812773925667|95.812773925667|95.812773925667|95.812773925667|95.812773925667|95.812773925667|95.812773925667|95.812773925667|95.812773925667|95.812773925667|95.812773925667|95.812773925667|95.812773925667|95.812773925667|94.223478015039|94.223478015039|94.223478015039|94.223478015039||91.80909586113|91.80909586113|91.80909586113|91.80909586113|91.80909586113|87.943404394876|87.943404394876|87.943404394876|87.943404394876|87.943404394876|||80.159338216528|79.617747896472|||79.617747896472|79.617747896472|78.353053218303|77.408166280251|77.408166280251|77.408166280251|73.786851422501|73.540262582305|73.540262582305|73.540262582305|71.52501553371|71.52501553371|69.410172199877|69.410172199877|69.410172199877|66.617965079641|66.617965079641|66.617965079641|66.617965079641|66.617965079641|63.075516755156|62.895699697724|62.895699697724|62.106332997471|62.055265080395|62.055265080395|62.055265080395|62.055265080395|62.055265080395|62.055265080395|62.055265080395|62.055265080395|62.055265080395|61.61353234622|61.61353234622|-89.423059922742|-89.423059922742|-89.423059922742|-89.423059922742|-89.423059922742|-89.423059922742|-91.552926482989|-91.552926482989|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444||74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|74.776501131444|56.58500125716|54.092594144642|54.092594144642|50.991771271824|48.648679540131|48.648679540131||48.648679540131|48.648679540131|48.648679540131|48.648679540131|48.648679540131|48.648679540131|48.599028001474|48.599028001474|48.599028001474|48.599028001474|48.599028001474|48.599028001474|-50.041113852574|-50.041113852574|49.958886147426|49.954317941585|49.949242157316|49.943602397018|49.937335996687|49.930373329652|49.922637032947|49.914041147718|49.904490164131|49.893877960146|49.882086622385|49.868985135983|49.85442792887|49.8382532543|49.820281393666|49.800312659629||49.778125177366|49.753472419296|49.726080465884|49.695644962093||49.661827735659|49.624253039621|49.582503377357|49.53611486373|49.484572070811|49.427302300901|49.363669223224|49.292965803582|49.214406448424|49.127118276027|49.030131417808|48.922368242009|48.802631380009|||48.727316734289|48.727316734289|48.727316734289|48.727316734289|||48.727316734289|48.727316734289|48.727316734289|48.727316734289|48.727316734289|48.727316734289|48.727316734289|48.727316734289|48.727316734289|48.727316734289|48.727316734289|||48.727316734289|48.727316734289|-50.065041068779|-50.065041068779|-50.072267854199|-50.080297615777||-50.089219573085|-50.099132858983|-50.110147621093|-50.122386245658|-50.135984717398|-50.148727204116|-50.148727204116|-50.148727204116||-50.148727204116||-50.148727204116||||-50.148727204116|-50.148727204116|||||||||-50.148727204116||-50.148727204116|-50.148727204116|-50.148727204116|-50.148727204116|-50.148727204116|-50.148727204116|-50.148727204116|||-50.148727204116|49.851272795884|49.834747550983|49.816386167759
06891|1097269|/equities/pt-jaya-bersama|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06892|1088204|/equities/pt-kendaraan-terminal|JKSE|1234.9695798783|1234.9695798783|1231.1316277691|||1231.1316277691|1231.1316277691|1231.1316277691|1231.1316277691|1231.1316277691|1231.1316277691|1231.1316277691|1231.1316277691|-1339.1721291961|-1339.1721291961|-1339.1721291961|-1339.1721291961|-1352.1356991068|-1375.9841101186|-1384.7140397913|-1384.7140397913|-1384.7140397913|-1384.7140397913|-1384.7140397913|-1384.7140397913||-1384.7140397913|-1391.0049873966|-1391.0049873966|-1407.5055415518|1326.4139282483|1326.4139282483|1326.4139282483|1326.4139282483|1326.4139282483|1326.4139282483|||1326.4139282483|1326.4139282483|||1323.5154758314|1319.1838620349|1311.8709578166|1310.6899531295|1304.9332812551|1301.5888631757|1301.5888631757|1301.5888631757|1281.209847973|1273.0109421922|1265.2440169506|1265.2440169506|1265.2440169506|1265.2440169506|1265.2440169506|1265.2440169506|1265.2440169506|1265.2440169506|1265.2440169506|1265.2440169506|1265.2440169506|1235.8266855006|1155.9185394452|1152.9549869693|1152.9549869693|1145.2277632993|1124.1419592214|1115.2807748104|1115.2807748104|1115.2807748104|1115.2807748104|1115.2807748104|1115.2807748104|1115.2807748104|1107.5341942338|1100.4269518238|1100.4269518238|1100.4269518238|1100.4269518238|1100.4269518238|1100.4269518238|1100.4269518238|1086.5855020264|1078.4283355849|1071.0314839832|1069.2016488702|1049.9462765225|-1106.7303632529|-1106.7303632529|-1106.7303632529|-1106.7303632529|-1106.7303632529|-1106.7303632529|-1108.867070281|-1109.7124324457|-1109.7124324457|-1117.1546752717|-1117.1546752717|1048.8872427047|1048.8872427047|1048.8872427047|1048.8872427047|1048.8872427047|1048.8872427047|1048.8872427047|1048.8872427047|1048.8872427047|1048.8872427047|1048.8872427047|1048.8872427047|1048.8872427047|1048.8872427047|1048.8872427047|1048.8872427047|1048.8872427047|1048.8872427047|1048.8872427047|1048.8872427047||1021.9701247|1021.9701247|1021.9701247|1021.9701247|1021.9701247|1021.9701247|1021.9701247|1021.9701247|1021.9701247|1020.4002185301|1020.4002185301|1020.4002185301|1020.4002185301||1020.4002185301|1020.4002185301|1020.4002185301|1020.4002185301|1020.4002185301|1020.4002185301|1020.4002185301|1020.4002185301|1020.4002185301|1020.4002185301|1020.4002185301|1020.4002185301|1020.4002185301|1020.4002185301|1020.4002185301|1020.4002185301|1008.4879241112|1008.4879241112|-1115.2107779213|-1115.2107779213|-1115.2107779213|-1115.2107779213|-1115.2107779213|-1115.2107779213|-1115.2107779213|-1115.2107779213|-1115.2107779213|-1115.2107779213|-1126.3453088015|-1131.4947875572|-1139.4386528413|-1150.7651698237|-1157.2601780846|-1157.2601780846|-1157.2601780846||-1169.1779756496|-1206.3088618329|1035.9963536256|1035.9963536256|1035.9963536256|1035.9963536256|1035.9963536256|1035.9963536256|996.40103377998|996.40103377998|996.40103377998|943.50114864442|942.56731820688|||942.56731820688|942.56731820688|942.56731820688|942.56731820688|||942.56731820688|942.56731820688|942.56731820688|942.56731820688|942.56731820688|942.56731820688|942.56731820688|942.56731820688|941.74146467431|919.71273852701|902.3614055889|||902.3614055889|900.957117321|868.8966844046|868.8966844046|868.8966844046|868.8966844046||868.8966844046|868.8966844046|868.8966844046|832.94076044956|821.87862272173|813.57835764298|813.57835764298|813.57835764298||763.14261960331|730.43624400367|729.65138222631|-797.41086396324|-797.41086396324|-797.41086396324|-797.41086396324|-797.41086396324||||||||-797.41086396324|-797.41086396324|-797.41086396324|-797.41086396324|-797.41086396324|-797.41086396324|-797.41086396324|-797.41086396324|-797.41086396324|-797.41086396324|-800.31510110924|-800.31510110924|-800.31510110924|-800.31510110924|-800.31510110924|-800.31510110924
06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP|-39.965090584589|-39.965090584589|-39.965090584589|||-39.965090584589|-39.965090584589|-39.965090584589|-39.965090584589|-39.965090584589|-40.405656205099|-43.561840227888|-44.612525576874|-44.612525576874|-44.612525576874|-44.612525576874|-44.612525576874|-47.791695085415|-51.657438983795|-55.50826553755|-60.009183930611|-64.45464881179|-72.005165346433|-72.450183718259|-74.277981909176||70.357797878693|62.268886269991|62.268886269991|60.854318077768|55.615908975298|50.351009972553|46.056677747281|41.729641941424|37.366268823804|33.663574021244|||33.663574021244|33.663574021244|||33.663574021244|33.663574021244|31.570637801382|-35.697302237623|-35.697302237623|-35.697302237623|-35.697302237623|-35.697302237623|-35.697302237623|-35.697302237623|-36.123185511143|-36.123185511143|-36.123185511143|-36.692428345714|34.552557597884|34.552557597884|31.280619553204|26.978466170227|-29.445943956368|-29.445943956368|-29.445943956368|-29.445943956368|-29.925849048516|-29.925849048516|-29.925849048516|-30.25094338724|-31.278825985822|-31.714599982497|-31.714599982497|-32.460666647219|-32.939094626196|-32.939094626196|-34.210105140218|-35.45567237802|32.660364024423|30.178182249358|26.864646943732|25.016274381924|-28.930525454415|-28.930525454415|-29.867250504905|-30.334362832518|-30.334362832518|-30.334362832518|-31.516272746938|-31.516272746938|-31.516272746938|-31.629191941042|-34.143546601158|-34.159496223509|-36.177218026121|-37.696908917912|31.460606274183|31.460606274183|-36.098619651327|-36.098619651327|-36.098619651327|-36.942910723696|-38.769900804107|-39.400092675061|-39.400092675061|-39.400092675061|-39.400092675061|-43.111214083401|-45.123571203778|-45.970634670865|-46.745149634294|-47.277962511474|-47.277962511474|40.468930542806|37.813494497292|37.813494497292|34.570549441435|31.300610490483|28.000678322759|-30.036199601532|-30.036199601532|27.626444887187||24.862716541319|24.403018379243|-26.206150149083|-26.206150149083|-27.89572238787|-29.550802653188|28.165774829791|25.961972033101|23.735524481223|20.53768454472|20.53768454472|18.375205049689|17.437867009175||17.437867009175|17.437867009175|-18.928559247932|-18.928559247932|-19.80951027548|18.656099693911|17.506777437679|16.340863819644|15.156515355159|13.951683727955|-15.766738254746|-15.766738254746|-15.766738254746|-15.766738254746|-15.766738254746|-16.185264727496|-16.365076152521|-16.365076152521|-16.365076152521|-16.365076152521|-16.365076152521|-16.365076152521|-16.365076152521|-16.365076152521|-16.365076152521|-16.365076152521|-16.365076152521|-16.365076152521|-16.365076152521|-16.365076152521|-16.850084613912|-17.314919276435|-17.314919276435|-17.794354751594|-18.771505279549||-19.746116977277|-22.71790775253|18.313435830522|16.626039811691|16.251155346324|15.056839273693|-16.258221883322|-16.258221883322|-16.258221883322|-16.258221883322|-16.258221883322|-16.258221883322|-16.258221883322|||-16.258221883322|-16.258221883322|-16.826660392199|-16.826660392199|||-16.826660392199|-16.826660392199|-17.251844880221|15.423648296023|15.423648296023|14.52627588447|14.1403065383|12.433673931444|-14.186759623047|-14.186759623047|-14.186759623047|||-14.186759623047|-14.186759623047|-14.186759623047|-14.186759623047|-14.186759623047|-14.186759623047||-14.186759623047|-14.186759623047|-14.186759623047|-14.186759623047|-14.186759623047|-14.186759623047|-14.186759623047|-14.186759623047||-14.186759623047|-14.186759623047|-14.186759623047|-14.186759623047|-14.186759623047|-14.540844025608|-15.378715584008|-15.531906204454||||||||14.812461475983|14.812461475983|14.680512751092|14.533903056769|14.523337107122|14.523337107122|14.359263452358|-15.589218941688|-15.589218941688|-15.589218941688|-15.589218941688|13.249356732938|13.249356732938|13.249356732938|13.200432742134|13.200432742134
06894|1078226|/equities/pt-sarimelati-kencana|JKSE|-234.27275207891|-234.27275207891|-234.27275207891|||-234.27275207891|-234.27275207891|-234.27275207891|-234.27275207891|-234.27275207891|-234.27275207891|-234.27275207891|-234.27275207891|-234.27275207891|-234.27275207891|-234.27275207891|-234.27275207891|-242.29625210954|-242.29625210954|-242.29625210954|-242.29625210954|-242.29625210954|-242.29625210954|-242.29625210954|-242.29625210954||-242.29625210954|-242.29625210954|-242.29625210954|-242.29625210954|-242.29625210954|-242.29625210954|-242.29625210954|-242.29625210954|-242.29625210954|-242.29625210954|||-242.29625210954|-244.10622122705|||-244.10622122705|-244.10622122705|-244.10622122705|-244.10622122705|-244.10622122705|-244.10622122705|-244.10622122705|-244.10622122705|-244.10622122705|-244.10622122705|-247.67357914117|-250.85953237907|-251.80182768049|-251.80182768049|-251.80182768049|-253.33536408943|-254.28483483331|-254.28483483331|-254.28483483331|-254.28483483331|-254.28483483331|-254.28483483331|-254.28483483331|-254.28483483331|-254.28483483331|-254.28483483331|-254.28483483331|-255.0942609259|-255.43806769545|-259.59785299494|-260.66428110549|-262.18253456166|-266.9805939574|-271.20065995267|-271.66739994741|-274.84026817163|-274.84026817163|-274.84026817163|-274.84026817163|-277.37070144646|-277.37070144646|-286.30077938495|-297.84999488103|-297.84999488103|-297.84999488103|-297.84999488103|-297.84999488103|-297.84999488103|-297.84999488103|-297.84999488103|-297.9444387567|-298.93826528522|-301.70918365025|-303.12131516694|-306.3102656382|-306.3102656382|-312.90029515355|248.51579714154|248.51579714154|248.51579714154|248.51579714154|248.51579714154|248.51579714154|248.51579714154|248.51579714154|242.23977460171|237.48863844635|229.72671413129|229.72671413129|207.25190459032|203.50211621147|202.06434100182|202.06434100182|191.62704555757|186.58560617508|179.67234483662|179.67234483662|179.67234483662||179.67234483662|179.67234483662|179.67234483662|179.67234483662|179.67234483662|179.67234483662|179.67234483662|179.67234483662|179.67234483662|179.67234483662|179.67234483662|179.67234483662|175.41371648513||161.07079609459|160.3564401051|159.06521720114|159.06521720114|159.06521720114|159.06521720114|159.06521720114|158.01690800127|154.2410088903|154.03224813484|154.03224813484|154.03224813484|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526||148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|148.03603726526|||148.03603726526|148.03603726526|148.03603726526|148.03603726526|||148.03603726526|148.03603726526|148.03603726526|144.89991394411|144.89991394411|144.89991394411|142.88878264705|142.88878264705|139.54309183006|130.74444067686|130.74444067686|||130.74444067686|130.74444067686|130.74444067686|130.74444067686|130.74444067686|130.74444067686||130.74444067686|116.04937852984|115.61042058871|113.67824509857|110.53138344286|-137.31361785078|-137.31361785078|-137.31361785078||-137.31361785078|-137.31361785078|-137.31361785078|-137.31361785078|-137.31361785078|-137.31361785078|-137.31361785078|-137.31361785078||||||||-137.52479477333|-137.52479477333|-137.52479477333|-137.52479477333|-147.3515984856|-147.3515984856|-148.55733165066|-148.95259072296|-153.11398969218|-155.34887743575|-155.55430826195|-161.67145362439|-164.57939291598|-168.31043657332|-171.17826285924|-181.47584762138
06895|101578|/equities/sierad-produce|JKSE|1401.7178934623|1401.7178934623|1401.7178934623|||1401.7178934623|1401.7178934623|1401.7178934623|1190.5198816247|-1471.0557016978|-1471.0557016978|-1485.3396685532|-1490.9329650591|-1559.9255167323|-1680.4727963692|1548.3635595898|||||||||||||1459.2928439886|1331.1587155429|1302.954128381||1161.0601426456|1084.1309211766|1084.1309211766|1084.1309211766|||1084.1309211766|1084.1309211766|||-1217.7704676832|-1217.7704676832|-1311.9671863147|1238.4664366485|1238.4664366485|1204.9627073872|1094.9585637636|981.06507084844|876.18341205382|805.1898656431|805.1898656431|805.1898656431|771.32207293677|718.13563659642|-735.87704170588|-735.87704170588|-735.87704170588|-742.08560189542|-744.53955766157|-745.72592287672|-745.72592287672|713.00472200058|710.56080222287|704.51200246986|704.27407712328|704.27407712328|695.30453013698|-719.20739195706||-719.20739195706|-719.20739195706|-719.20739195706|-721.34154661895|-727.04616290994|-727.09162994565|-727.09162994565|-727.09162994565|-727.09162994565|-727.09162994565|-727.09162994565|707.15498061752|707.15498061752|707.15498061752|707.15498061752|707.15498061752|707.15498061752|-728.42252939505|-728.42252939505|-728.42252939505|-728.42252939505|-728.42252939505|-731.02503266117|-733.91670295686|-734.10094997724|-734.10094997724|-734.10094997724|-734.10094997724|||-734.10094997724|-734.10094997724||703.82025948409|703.82025948409|703.82025948409|703.82025948409|703.82025948409|-733.71410272132|-733.71410272132|-733.71410272132|-733.71410272132|-733.71410272132||697.01257047597|697.01257047597|697.01257047597|697.01257047597|697.01257047597||697.01257047597||697.01257047597|697.01257047597||697.01257047597|697.01257047597|697.01257047597|697.01257047597|697.01257047597||697.01257047597|697.01257047597|||697.01257047597|687.7917449733|-732.45361669633|-736.05957410703|-740.06619345226|-763.74687708896|-763.74687708896|-763.74687708896|-763.74687708896|-763.74687708896|-767.77430787662|-771.41589764069|-772.6122193095|-772.6122193095|752.09753410056|-733.34740072175|-733.34740072175|-733.34740072175|||-733.34740072175||||-733.34740072175|-733.34740072175||-733.34740072175|-733.34740072175|-737.05266746861|||-741.16963052067|||-745.74403391186||-759.99337101318||-765.75687802254|-765.75687802254||-765.75687802254|-765.75687802254||-765.75687802254|-765.75687802254|-805.56319780283|||710.77979907474|710.77979907474|710.77979907474|710.77979907474||||710.77979907474|710.77979907474|710.77979907474|710.77979907474|710.77979907474|710.77979907474|710.77979907474|703.02441574038|703.02441574038|703.02441574038|||702.68446387701|702.68446387701|700.48273764113|694.4252640457|691.72872104407|691.72872104407||679.1430233823|-773.23794254317|-773.23794254317|-773.23794254317|-773.23794254317|-773.23794254317|-773.23794254317|-773.23794254317||-773.23794254317||-779.98660282575|-786.19357236054|-786.19357236054|-786.19357236054|-786.19357236054|-788.70534049977||||||||-788.70534049977|-788.70534049977|-788.70534049977|-788.70534049977|||-788.70534049977|-788.80288950588|-788.80288950588|-815.95148013664|-815.95148013664|-815.95148013664|-815.95148013664|-815.95148013664|-828.64380263782|-828.64380263782
06896|1076784|/equities/pt-surya-pertiwi|JKSE|-666.02459388259|-666.02459388259|-666.02459388259|||-666.02459388259|-666.02459388259|-666.02459388259|-666.02459388259|-666.02459388259|-666.02459388259|-666.02459388259|-666.02459388259|-666.02459388259|-666.02459388259|-666.02459388259|-666.02459388259|-666.02459388259|-668.9162154251|-669.43199936639|-669.43199936639|-669.43199936639|-669.43199936639|-669.43199936639|-669.43199936639||-669.43199936639|-669.43199936639|-669.43199936639|-669.43199936639|-671.05393816293|-671.05393816293|-671.05393816293|-671.05393816293|-671.05393816293|-671.05393816293|||-671.05393816293|-671.05393816293|||-671.05393816293|-671.05393816293|-671.05393816293|-671.05393816293|-672.90609649745|-672.90609649745|-673.78455166383|-674.6414218072|-674.6414218072|-683.76824645244|-685.29805161383|-685.88672401536|-686.47229692937|-686.47229692937|-686.47229692937|-686.47229692937|-686.63588547708|-695.4287616412|-697.69862404578|-699.10958227309|-702.1404800864|661.2211061224|661.2211061224|661.2211061224|654.69011791378|654.10013101531|653.44459001702|645.21621113002|641.07356792224|639.56381332456|639.56381332456|639.56381332456|639.56381332456|-673.63818782791|-673.63818782791|-673.63818782791|-673.63818782791|-673.63818782791|-673.63818782791|-673.63818782791|-673.63818782791|-673.63818782791|-673.63818782791|-673.63818782791|-673.63818782791|-673.63818782791|-673.63818782791|-673.63818782791|-673.63818782791|-673.63818782791|-673.63818782791|-679.39899731841|-679.39899731841|-680.33826829433|-680.33826829433|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332||-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332|-685.0745017332||-687.027224148|-694.19691572|-696.60768413333|-699.2863157037|-702.26257300411|-703.06952556012|-703.17150282596|-703.17150282596|-703.17150282596|-703.80166980662|-707.00185534069|-714.47623127677|663.47139185091|663.47139185091|655.58196524804|655.58196524804|-686.10659746099|-686.10659746099|-686.10659746099|-686.10659746099|-686.10659746099|-686.10659746099|-686.10659746099|-686.10659746099|-686.10659746099|-690.10073760616|-690.10073760616|-691.72930568661|-691.72930568661|-692.47700631846|-695.80778479829|-698.39753866477|-698.77504296085|-699.14348873777|-699.14348873777||-699.14348873777|-699.14348873777|-701.27054304197|-706.1339367133|-713.75992968144|-721.80175160419|660.98972476448|660.98972476448|660.98972476448|660.98972476448|660.98972476448|659.8967417894|659.8967417894|||659.8967417894|656.55272334919|656.55272334919|656.55272334919|||656.55272334919|644.50302594355|638.55010417496|638.55010417496|638.55010417496|638.11122686107|635.2155812006|635.2155812006|635.2155812006|635.2155812006|635.2155812006|||635.2155812006|635.2155812006|635.2155812006|635.2155812006|635.2155812006|635.2155812006||634.12842355623|613.19824839581|592.99805377312|-630.95087882699|-630.95087882699|-630.95087882699|-630.95087882699|-630.95087882699||-630.95087882699|-630.95087882699|-630.95087882699|-630.95087882699|-630.95087882699|-630.95087882699|-630.95087882699|-638.00097647443||||||||-641.66800613777|-641.66800613777|-641.66800613777|-642.21402025393|-642.21402025393|-642.21402025393|-642.21402025393|-642.21402025393|-642.21402025393|-648.57113361547|-650.07903735053|-656.98347729436|-656.98347729436|-656.98347729436|-656.98347729436|-656.98347729436
06897|101251|/equities/p-tempuran-ema|JKSE|-159.22118608888|-159.22118608888|-159.22118608888|||-159.22118608888|-159.22118608888|-159.22118608888|-159.22118608888|-159.22118608888|-163.13465120986|-167.02339766783|-167.02339766783|-167.02339766783|-167.02339766783|-167.43629341707|-167.43629341707|-175.42921490786|149.0311265386|149.0311265386|149.0311265386|149.0311265386|149.0311265386|149.0311265386|149.0311265386||149.0311265386|149.0311265386|149.0311265386|149.0311265386|149.0311265386|149.0311265386|149.0311265386|149.0311265386|149.0311265386|126.17423696572|||126.17423696572|126.17423696572|||126.17423696572|126.17423696572|126.17423696572|126.17423696572|126.17423696572|126.17423696572|126.17423696572|126.17423696572|126.17423696572|126.17423696572|126.17423696572|126.17423696572|126.17423696572|-136.73550991886|-136.73550991886|-136.73550991886|-136.73550991886|-136.73550991886|-136.73550991886|-136.73550991886|-136.73550991886|-136.73550991886|-136.73550991886|-136.73550991886|-136.73550991886|-136.73550991886|-136.73550991886|-136.73550991886|-136.92834435429|-137.1426048381|-137.88067204234|-138.04164310675|-138.04164310675|-138.04164310675|-138.04164310675|-139.50202852685|-139.50202852685|-139.61336502983|-140.23707225537|-140.48437908139|-140.48437908139|-140.48437908139|-140.48437908139|-140.48437908139|-140.48437908139|-140.48437908139|-140.48437908139|-140.48437908139|-140.48437908139|-140.48437908139|-140.48437908139|-140.48437908139|-140.48437908139|-140.48437908139|-140.48437908139|-140.48437908139|128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075||128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075|128.29609723075|123.60677470084||-136.01398460473|-136.01398460473|-136.01398460473|-136.01398460473|-136.57109400525|-136.96788222806|-137.40875803118|-137.89862003464|-138.4429111496|-139.04767905511|-140.54605203937|-140.54605203937|-140.54605203937|-140.54605203937|-140.54605203937|-140.54605203937|-140.54605203937|-140.54605203937|-140.54605203937|-142.16228004375|-142.9514129343|-142.9514129343|-142.9514129343|-142.9514129343|-142.9514129343|-142.9514129343|-142.9514129343|-142.9514129343|-142.9514129343|127.56613483963|127.56613483963|127.56613483963|127.56613483963|127.56613483963|127.56613483963||127.56613483963|127.56613483963|127.56613483963|127.56613483963|127.56613483963|127.56613483963|127.56613483963|127.56613483963|127.56613483963|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|||-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|||-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|||-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487||-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487||-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487||||||||-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.35848835487|-141.73165372763|-142.53290583658|-142.53290583658|-144.0344516501|-144.0344516501|-144.26050183344|-144.54921738154|-144.54921738154|-144.54921738154
06898|1084863|/equities/pt-trimuda-nuansa|JKSE|-239.99753061136|-239.99753061136|-239.99753061136|||-239.99753061136|-239.99753061136|-239.99753061136|-239.99753061136|-239.99753061136|-239.99753061136|-239.99753061136|-242.22534643378|-242.22534643378|-256.18771801616|-256.18771801616|-256.18771801616|-264.98635335129|-286.65150372365|222.05673598989|222.05673598989|222.05673598989|222.05673598989|222.05673598989|222.05673598989||222.05673598989|222.05673598989|222.05673598989|222.05673598989|222.05673598989|222.05673598989|222.05673598989|222.05673598989|222.05673598989|222.05673598989|||222.05673598989|222.05673598989|||222.05673598989|222.05673598989|222.05673598989|222.05673598989|222.05673598989|222.05673598989|222.05673598989|222.05673598989|209.29226665418|209.29226665418|200.77306413125|200.77306413125|200.77306413125|200.77306413125|200.77306413125|200.77306413125|200.77306413125|200.77306413125|200.77306413125|200.77306413125|200.49761003858|200.49761003858|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|191.70726649874|166.69526977403|166.69526977403|166.69526977403|166.69526977403|156.3280775267|-194.84187959667|-194.84187959667|-196.55787604527|-196.55787604527|-197.73097338363|-202.42330375959|-203.12136266616|-203.12136266616|-205.57929185129|-208.39646376617|-208.39646376617|-208.39646376617|-208.39646376617|-208.39646376617|-208.39646376617|-208.39646376617|-208.39646376617|161.09850391925||161.09850391925|161.09850391925|161.09850391925|161.09850391925|161.09850391925|161.09850391925|161.09850391925|161.09850391925|161.09850391925|161.09850391925|161.09850391925|161.09850391925|161.09850391925||161.09850391925|161.09850391925|161.09850391925|132.60944879917|-154.54505688981|-155.16117432202|-155.48438944935|-155.48438944935|-155.48438944935|-155.48438944935|-155.48438944935|-155.48438944935|-155.48438944935|-157.20487716594|-159.89430796216|-161.26105344603|-161.26105344603|-161.26105344603|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879||139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|139.97718713879|138.30382520608|138.30382520608|138.30382520608|138.30382520608|138.30382520608|138.30382520608|||138.30382520608|138.30382520608|138.30229687901|138.30229687901|||138.30229687901|138.30229687901|138.30229687901|138.30229687901|138.30229687901|138.30229687901|138.30229687901|138.30229687901|138.30229687901|138.30229687901|138.30229687901|||138.30229687901|138.30229687901|138.30229687901|138.30229687901|138.30229687901|138.30229687901||138.30229687901|138.30229687901|138.30229687901|129.89144097667|118.60160108519|-143.179078636|-143.179078636|-143.179078636||-143.179078636|-143.179078636|-143.179078636|-143.179078636|-143.179078636|-143.179078636|-143.179078636|-148.92119848445||||||||-154.71837926536|-154.71837926536|-154.71837926536|-158.68708807262|-159.42741848097|-159.42741848097|-159.42741848097|-162.64157608996|-167.26841787774|-170.4949684124|-170.4949684124|-170.4949684124|-170.4949684124|-170.4949684124|-170.4949684124|-170.4949684124
06899|1123886|/equities/pt-wahana-interfood|JKSE|251.19161041886|249.98964249242|249.98964249242|||238.43293610269|229.43572358357|229.43572358357|-321.94276600334|-321.94276600334|-321.94276600334|-347.93640667038|-367.77334156837|-367.77334156837|-378.41482396485|-407.56151106772|-407.56151106772|-436.17945674191|-467.1993963799|-483.11044042211|-491.92870399517|-491.92870399517|414.66416640434|414.66416640434|360.07129600483||341.74588444981|-393.23502087384|-393.23502087384|-393.23502087384|-393.23502087384|-393.23502087384|-393.23502087384|-393.23502087384|-393.23502087384|-393.23502087384|||-393.23502087384|-393.23502087384|||-393.23502087384|-393.23502087384|-395.5944676376|-400.21607515289|-411.1289723921|-414.87787708106|-414.87787708106|-414.87787708106|325.48109873461|325.48109873461|325.48109873461|325.48109873461|325.48109873461|325.48109873461|325.48109873461|325.48109873461|325.48109873461|325.48109873461|325.48109873461|325.48109873461|317.69271448718|317.69271448718|315.86792110724|315.86792110724|315.86792110724|313.46628409772|313.46628409772|313.46628409772|301.62920455302|289.80674371745|289.80674371745|289.80674371745|289.80674371745|269.22971524162|251.81079471291|240.17658726539|240.17658726539|240.17658726539|240.17658726539|240.17658726539|240.17658726539|220.88521150037|-390.45917486264|-390.45917486264|-390.45917486264|-390.45917486264|-390.45917486264|-390.45917486264|-390.45917486264|-390.45917486264|-390.45917486264|-390.45917486264|-390.45917486264|-390.45917486264|-390.45917486264|-390.45917486264|-390.45917486264|-390.45917486264|-410.71651855126|-439.86753522704|-562.02991113989|-562.02991113989|-562.02991113989|-562.02991113989|-562.02991113989|-570.47767904432|-600.19742116035|-613.55269017817|-628.61410019797|-633.01566688663|-678.34522206671|-678.34522206671|-678.34522206671|-685.32802451856|-706.16670029981|-706.16670029981|-706.16670029981|-766.35188922201||532.00384046665|532.00384046665|518.61537829628|429.79676332874|429.79676332874|422.73474063213|422.73474063213|422.73474063213|422.73474063213|371.03860070237||||||||||||||||293.26511189152|206.96123543502|188.84581715003|186.47784964186|186.47784964186|186.47784964186|186.47784964186|167.13861256055|167.13861256055|167.13861256055|167.13861256055|167.13861256055|167.13861256055|167.13861256055|167.13861256055|167.13861256055|167.13861256055|167.13861256055|167.13861256055|167.13861256055|125.78753437661|-201.94131558444|-201.94131558444|-201.94131558444||-201.94131558444|-205.93479509382|-221.59421677091|175.64304969697|175.64304969697|||||||||||||||||||||175.64304969697||119.93672188552|92.374135428355|64.026817142617|62.434922086093|62.434922086093|||62.434922086093|62.434922086093|62.434922086093|-75.18234611893|-75.18234611893|-75.18234611893||-75.18234611893|-75.18234611893|-75.18234611893|-75.18234611893|-75.18234611893|-75.18234611893|-75.18234611893|-76.369273465478||-76.79919273942|-78.776880821578|-80.140978690642|-81.767754100713|-83.404634692239|-83.404634692239|-84.060705213598|-86.011894681776||||||||-87.113450224415|-87.113450224415|-88.170926202981|-88.170926202981|-89.634362447757|-90.871513830841|-90.896930655359|-90.896930655359|-92.627476893497|-92.627476893497|-92.627476893497|-92.641640992775|-93.062296647746|-93.062296647746|-93.062296647746|-93.062296647746
06900|101260|/equities/pudjiadi---son|JKSE|-924.80326828898|-924.80326828898|-924.80326828898|||-924.80326828898|-924.80326828898|-924.80326828898|-924.80326828898|-924.80326828898|-924.80326828898|-924.80326828898|-924.80326828898|-924.80326828898|-924.80326828898|-924.80326828898|-924.80326828898|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986||678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|||678.20445554986|678.20445554986|||678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|678.20445554986|664.74093113946|664.74093113946|664.74093113946|664.74093113946|664.74093113946|664.74093113946|664.74093113946|664.74093113946|664.74093113946|664.74093113946|664.74093113946|664.74093113946|664.74093113946|664.74093113946|664.74093113946|664.74093113946||664.74093113946|664.74093113946|664.74093113946|-869.23890729481|-909.15434143867|-909.45564056857|-909.45564056857|-909.45564056857|-909.45564056857|-909.45564056857|-909.45564056857|-909.45564056857|-909.45564056857||-909.45564056857|-909.45564056857|-909.45564056857|-909.45564056857|-922.17293396508|-936.58103773898|-946.30375029504|-946.30375029504|-958.94861143893|-970.86248325794|-970.86248325794|-972.62498139771|-979.30553488634|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969||-986.18503758969|-986.18503758969||-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|-986.18503758969|735.90551378924|735.45057087693|616.88952319659|440.15502577399|||333.39447308221|332.45263092596|332.45263092596|332.45263092596|||332.45263092596|332.45263092596|332.45263092596|332.45263092596|332.45263092596|332.45263092596|332.45263092596|332.45263092596|332.45263092596|332.45263092596|332.45263092596|||332.45263092596|332.45263092596|332.45263092596|-422.41640180374|-422.41640180374|-422.41640180374||-422.41640180374|-422.41640180374|-422.41640180374|-422.41640180374|-422.41640180374|-422.41640180374|-422.41640180374|-422.41640180374||-422.41640180374|-422.41640180374|-422.41640180374|-422.41640180374|-422.41640180374|-431.24247136264|-431.24247136264|-437.26941262516||||||||-448.34112578137|-448.34112578137|-448.34112578137|-448.34112578137|-463.7123619793|-477.34706886589|-485.60785429543|-495.67539366159|-514.52821517955|-526.76088906189|-526.76088906189|-526.76088906189|-526.76088906189|-526.76088906189|-526.76088906189|-526.76088906189
06901|101551|/equities/pudjiadi-prest|JKSE|368.28400307255|368.28400307255|368.28400307255|||368.28400307255|368.28400307255|368.28400307255|368.28400307255|368.28400307255|368.28400307255|368.28400307255|368.28400307255|368.28400307255|368.28400307255|368.28400307255|368.28400307255|368.28400307255|368.28400307255|368.28400307255|368.28400307255|354.20444785839|-634.27845943409|-634.27845943409|-648.97606603788||-670.75118448653|-690.39020498504|-731.87800553893|-767.69778393214|-771.10864881349|-794.45405423721|-827.06006026357|-863.23340029286|-916.48155588095|-946.25728431217|||-1073.6192047913|-1166.521338657|||-1173.0818995765|-1173.0818995765|-1327.5909995295|873.92632868214|873.92632868214|873.92632868214|873.92632868214|873.92632868214|873.92632868214|873.92632868214|873.92632868214|||||||||||||873.92632868214|678.32758163922|678.32758163922|678.32758163922|678.32758163922|678.32758163922|586.47509071025|585.99004759413|585.99004759413|585.99004759413|585.99004759413|585.99004759413|585.99004759413|585.99004759413|585.99004759413|585.99004759413||||||585.99004759413|472.85808344954|472.85808344954|471.78675938838|392.54084376487|337.04538196096|-582.17854078894|-582.17854078894|-605.66329326329|470.50827992187|470.50827992187|470.50827992187|470.50827992187|412.78697769097||||||358.76330854552||335.95923171724|304.28803524138|214.09633980417|214.09633980417|197.21096005719|197.21096005719|197.21096005719|197.21096005719|197.21096005719|196.98742928523|196.98742928523|196.98742928523|196.98742928523||196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523||196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523||196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|||196.98742928523|196.98742928523|196.98742928523|196.98742928523|||196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|||196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523||196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523||196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523||||||||196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|196.98742928523|190.31936587248|-231.8673712528
06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE|130.55289797249|130.55289797249|130.55289797249|||130.55289797249|130.55289797249|130.55289797249|130.55289797249|130.55289797249|130.55289797249|130.55289797249|130.55289797249|130.55289797249|130.55289797249|130.55289797249|130.55289797249|130.55289797249|130.55289797249|130.55289797249|130.55289797249|130.55289797249|130.55289797249|130.55289797249|130.55289797249||130.55289797249|130.55289797249|127.38531957817|127.38531957817|127.38531957817|-133.04373907325|-133.04373907325|-133.04373907325|-133.04373907325|-133.04373907325|||-133.04373907325|-133.04373907325|||-133.04373907325|-133.57251737438|-133.57251737438|-133.91390819375|-134.07100910417|-134.2455656713|-134.43951741256|-134.88346016668|-134.88346016668|-134.88346016668|-134.88346016668|-134.88346016668|-134.88346016668|-134.88346016668|-134.88346016668|-134.88346016668|-134.88346016668|-135.53717796298|-135.87464218108|-136.0273802012|-136.19708911245|-136.38565456939|-136.88292807872|-136.88292807872|-136.88292807872|-137.25880897636|-137.45423219595|-137.67136910661|-137.91263234068|-138.18070260076|-138.47617605032|-138.47617605032|-138.70236003378|-138.70236003378|-138.70236003378|-138.70236003378|-138.70236003378|-138.70236003378|-138.70236003378|-138.70236003378|-138.70236003378|-138.70236003378|-138.70236003378|-138.70236003378|-138.70236003378|-138.70236003378|-138.70236003378|-138.70236003378|-138.70236003378|-139.39151114865|-140.21279016516|-140.95395544149|-140.95395544149|-140.95395544149|-140.95395544149|-141.44883937943|-141.6098215327|-142.01829818852|-142.01829818852|-142.57605759864|-142.57605759864|-142.57605759864|-142.57605759864|-142.57605759864|-142.57605759864|-142.57605759864|-142.57605759864|-142.57605759864|-142.57605759864|-142.57605759864|-142.57605759864|-142.57605759864|-142.57605759864|-142.57605759864|-142.57605759864|-142.57605759864|-142.57605759864|-142.57605759864||-142.57605759864|-142.57605759864|-142.57605759864|-142.57605759864|-145.2511751096|-145.50130567733|-146.05700630815|-146.48451043124|-146.48451043124|-146.48451043124|-146.48451043124|-146.48451043124|-146.48451043124||-146.48451043124|-146.48451043124|-146.48451043124|-146.48451043124|-146.48451043124|-146.76056714582|-147.56729682869|-148.0747742541|-148.29601759766|-148.29601759766|-148.88446399739|-149.81607110822|-150.96230123135|139.05482032558|139.05482032558|139.05482032558|139.05482032558|139.05482032558|139.05482032558|135.78313369509|-144.27589656096|-144.27589656096|-144.27589656096|-144.27589656096|-144.27589656096|-144.27589656096|-144.27589656096|-144.27589656096|-144.27589656096|-144.27589656096|-144.27589656096|-144.27589656096|-144.27589656096|-144.27589656096|-144.27589656096||-144.27589656096|-144.39629157882|-144.39629157882|-144.39629157882|-146.10699064313|-147.9522118257|-149.83579091745|-150.15087879717|-150.5009764413|-150.63577015267|-150.63577015267|-150.63577015267|-151.14292611441|||-151.14292611441|-151.71436234934|-152.34929149927|-153.55476833252|||-155.00529814724|-156.50588683027|-158.06209647808|-159.18010719786|-160.20011910874|-162.78822923009|-162.78822923009|-162.78822923009|-162.93136581121|-163.20151756801|-165.11279729779|||-166.18088588644|-172.31209542937|159.66559894819|159.66559894819|159.66559894819|159.66559894819||159.66559894819|159.66559894819|148.01733216466|138.07481351629|135.58312612921|134.98125125468|133.03472361631|132.87191512923||129.69101681026|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958||||||||-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958|-140.71062097958
06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE|-251.08769463049|-251.08769463049|-251.08769463049|||-251.08769463049|-251.08769463049|-251.08769463049|-251.08769463049|-251.08769463049|-251.08769463049|-261.54188292277|-269.2986208923|-269.2986208923|-271.828698069|-271.828698069|-271.828698069|-308.36522007667|-319.18357786297|-319.87064206996|-331.52293563329|-338.07283122462|-338.07283122462|-338.07283122462|-338.07283122462||-338.07283122462|-338.07283122462|-338.07283122462|-338.07283122462|-338.07283122462|-338.07283122462|-345.1356354226|-345.1356354226|-345.1356354226|-345.1356354226|||-345.1356354226|-345.1356354226|||-353.58720422544|-353.58720422544|-377.20800469493|-396.67556077214|-418.52840085794|-419.01037142955|-419.01037142955|-435.67819047728|-448.62739565096|-448.62739565096|-470.2526618344|-496.61406870489|-507.01563189432|-526.79514654925|-546.77238505472|-567.08042783858|-586.97825315398|-628.81896925261|-628.81896925261|-628.81896925261|-628.81896925261|-628.81896925261|-699.79885472513|-779.77650525014|-869.08500583349|-967.31667314832|-1078.685192387|-1422.4279915411|955.63556495429|745.15062772699|607.84028114443|607.84028114443|528.15586793826|451.83985326473|378.71094807192|263.56772007991||||||222.501673635|222.501673635|222.501673635||206.00185959444|204.06018661525|204.06018661525|204.06018661525|204.06018661525|204.06018661525|184.1224295725|171.15413400168|171.15413400168|171.15413400168|171.15413400168|171.15413400168|171.15413400168|171.15413400168|171.15413400168|171.15413400168|171.15413400168|171.15413400168|171.15413400168|171.15413400168|171.15413400168|171.15413400168|171.15413400168|171.15413400168|171.15413400168|171.15413400168|-198.28170918837|-198.28170918837|-198.28170918837|-198.28170918837|-198.28170918837|-198.28170918837|-198.28170918837||-198.28170918837|-198.28170918837|-198.28170918837|-198.28170918837|-198.28170918837|-198.28170918837|-198.28170918837|-198.28170918837|-198.28170918837|-198.28170918837|-198.28170918837|-198.28170918837|-198.28170918837||-198.28170918837|-198.28170918837|-198.28170918837|-198.28170918837|-198.28170918837|-198.28170918837|-198.28170918837|-198.28170918837|-198.28170918837|-198.28170918837|-198.28170918837|-200.8130102093|-202.07001134367|-203.5222348263|-205.12621583493|-205.12621583493|-206.14023981659|-207.11140718098|-207.11140718098|-208.1793413122|-209.14371256911|-209.38190285457|-212.47989206063|-212.69988006737|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977||-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-213.17291122977|-215.58101247752|-216.53774002404|-216.53774002404|-216.53774002404|||-216.9420302113|-216.9420302113|-216.9420302113|-218.32516614553|||-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|||-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553||-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553|-218.32516614553||-218.32516614553|-222.27731981555|-222.27731981555|-222.27731981555|-223.69702201727|-228.66299014478|-228.66299014478|-231.79221127198||||||||-247.88023474664|-250.7002608296|-256.37686522173|-256.37686522173|-257.14096135748|-262.84013903632|-262.84013903632|-262.84013903632|-271.15571004036|-272.72389668501|-272.72389668501|-272.72389668501|-272.72389668501|-272.72389668501|-272.72389668501|-272.72389668501
06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE|102.27626780381|102.27626780381|102.27626780381|||102.27626780381|102.27626780381|102.27626780381|-121.37520519518|-121.37520519518|-121.37520519518|-121.37520519518|-121.37520519518|-121.37520519518|-121.37520519518|112.75704202729|112.75704202729|112.75704202729|112.75704202729|112.75704202729|112.75704202729|112.75704202729|112.75704202729|112.75704202729|-120.80358276119||-120.80358276119|-120.80358276119|-120.80358276119|-120.80358276119|-120.80358276119|-120.80358276119|-120.80358276119|-120.80358276119|-120.80358276119|-120.80358276119|||-120.80358276119|-120.80358276119|||-120.80358276119|-120.80358276119|-120.80358276119|-120.80358276119|-120.80358276119|-120.80358276119|-120.80358276119|-120.80358276119|-121.17064751243|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065||111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065||111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|111.01085531065|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|108.80660312787|107.84067014207|107.15630015786||106.61811128651|105.95186587966|105.95186587966|105.95186587966|105.95186587966|105.95186587966|105.95186587966|105.95186587966|105.95186587966|105.95186587966|105.95186587966|105.95186587966|105.95186587966|||105.95186587966|105.95186587966|105.95186587966|104.94651764406|||104.21835293785|103.49362376021|103.49362376021|103.49362376021|103.49362376021|103.49362376021|103.49362376021|103.49362376021|103.49362376021|102.36339545833|102.36339545833|||102.36339545833|102.36339545833|101.79266162037|-122.6728652765|-122.6728652765|-122.6728652765||-122.6728652765|-122.6728652765|-122.6728652765|-122.6728652765|-122.6728652765|-122.6728652765|-122.6728652765|-122.6728652765||-122.6728652765|-122.6728652765|-122.6728652765|-122.6728652765|-122.6728652765|-122.6728652765|-122.6728652765|-122.6728652765||||||||-126.62836843384|-126.62836843384|-126.62836843384|-126.62836843384|-126.62836843384|-127.36485381538|-128.68317090598|-128.92574545109|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358|-130.48262018358
06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE|33.492876197153|33.492876197153|33.492876197153|||33.492876197153|33.492876197153|33.492876197153|33.380973552392|31.034415058214|-37.907613079998|-37.907613079998|-37.907613079998|-37.907613079998|-38.119570088886|-39.283419862822|-39.283419862822|-42.092688736469|-45.380765262744|-45.811961403049|-47.29106822561|-49.323409139566|-50.970454599518|-52.300505110575|-55.111672345084||45.800404512242|45.800404512242|39.722671680269|-45.986732948876|-45.986732948876|-45.986732948876|-46.767809257718|-46.767809257718|-46.767809257718|-47.17186291376|||-47.17186291376|-47.17186291376|||-47.17186291376|-47.802069904178|-48.546735122329|-48.546735122329|-48.546735122329|-49.274150135921|44.136851684048|44.136851684048|41.096501871164|37.551668745738|35.168520828598|33.909467587331|-36.62335877862|-36.62335877862|-36.62335877862|-36.62335877862|-36.62335877862|-36.62335877862|-39.624634812922|36.63782866837|34.375365187078|31.083739096753|29.92637677417|28.9737519713|28.526391079222|25.386208015885|-28.808800006238|-28.808800006238|-28.808800006238|-28.808800006238|-28.808800006238|-28.808800006238|-28.808800006238|-28.808800006238|-28.808800006238|-28.843111118042|-29.256927306225|-29.256927306225|-29.34103034025|-29.87164239537|-29.87164239537|-30.024047105967|-30.193385673296|-32.548206303663|-33.386895892959|-33.684356506116|-33.684356506116|-33.684356506116|-34.276983340884|-34.276983340884|-35.307759267649|29.781537355763|29.781537355763|29.781537355763|-34.09192599335|-34.09192599335|-34.09192599335|-34.09192599335|-36.268806659278|-39.632007399198|-40.827170643619|-40.827170643619|-40.827170643619|-43.585745159576|-45.484161288418|-49.071652626761|-49.071652626761|-49.071652626761|-49.071652626761|48.698163748043|46.109070831159|41.898967590176|37.665519544641|34.406132827378|-35.035638484718|-35.035638484718|32.182623905869|30.480693228743||28.089659143048|25.877399047831|22.64155449759|-25.453828336011|-25.837587040012|-27.375096711125|27.138781432083|25.043090480093|22.936767200103|20.818630222337|18.687366913707|17.541518793008|16.379465325565||14.699405917294|14.332673241438|13.703586711535|13.703586711535|13.703586711535|13.703586711535|13.485909520413|13.485909520413|13.317677244904|-14.659964823826|-14.659964823826|-14.659964823826|-14.659964823826|-14.659964823826|-14.659964823826|-14.659964823826|-14.659964823826|-14.659964823826|-14.659964823826|-14.659964823826|-14.659964823826|-14.659964823826|-14.659964823826|-15.093135039271|-15.093135039271|-15.093135039271|-15.093135039271|-15.093135039271|-15.093135039271|-15.093135039271|-15.093135039271|-15.093135039271|-15.093135039271|-15.093135039271|-15.093135039271||-15.093135039271|-15.152568898521|-15.152568898521|-15.152568898521|-15.152568898521|-15.152568898521|-15.152568898521|-15.152568898521|-15.152568898521|-15.152568898521|-15.280632109468|-15.422924566075|-15.581027295639|||-16.119154542965|-16.119154542965|-16.119154542965|-16.119154542965|||-16.309539839458|-16.309539839458|-16.309539839458|-16.677266488286|-16.863629431429|-17.467443742505|15.274760811722|15.274760811722|15.274760811722|14.337120455037|14.337120455037|||14.337120455037|13.152356061152|11.947062290169|11.225435299784|11.225435299784|11.225435299784||11.225435299784|11.225435299784|10.806039221982|10.062265802202|9.6247397802243|9.4009133089189|9.4009133089189|9.1281449455857||9.1281449455857|9.1281449455857|9.1281449455857|9.1281449455857|-11.875941250441|-11.875941250441|-11.875941250441|-11.875941250441||||||||-12.643952332566|-12.643952332566|-12.643952332566|-13.048835925074|-13.276484361193|-13.398342447166|-13.398342447166|-13.398342447166|-13.398342447166|-13.398342447166|-13.398342447166|-13.398342447166|-13.398342447166|-13.398342447166|-13.398342447166|-13.398342447166
06906|101552|/equities/pyridam-farma|JKSE|-493.78770077372|-493.78770077372|-493.78770077372|||-493.78770077372|-493.78770077372|-493.78770077372|-493.78770077372|-493.78770077372|-493.78770077372|-493.78770077372|-493.78770077372|-493.78770077372|-493.78770077372|-493.78770077372|-493.78770077372|-510.7641119708|-516.960124412|-517.28823650481|-517.28823650481|-517.28823650481|-524.0980405609|-528.913635886|-528.913635886||-528.913635886|-540.34848431778|-542.83164924198|-553.05080126771|-553.05080126771|-553.05080126771|-553.05080126771|-553.05080126771|-553.05080126771|-553.05080126771|||-553.05080126771|-553.05080126771|||-566.72311251968|492.26854011976|492.26854011976|492.26854011976|492.26854011976|492.26854011976|492.26854011976|492.26854011976|492.26854011976|492.26854011976|492.26854011976|492.26854011976|492.26854011976|492.26854011976|492.26854011976|492.26854011976|492.26854011976|492.26854011976|492.26854011976|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|485.58261414689|462.59179349654|447.04643721838|438.66270802042|-575.48325374428|-575.48325374428|-575.48325374428|-582.53694860476|-588.48549844973|-591.89567709843|-591.89567709843|-619.38355197337|-619.38355197337|-640.68185231481|-640.68185231481|-640.68185231481|-640.68185231481|-640.68185231481|-663.85499993886||532.32270504457|532.32270504457|532.32270504457|532.32270504457|532.32270504457|532.32270504457|532.32270504457|461.74745004953|||||||||||408.33050005503|400.14500006114|385.32777784572|357.57638206526|357.57638206526|357.57638206526|357.57638206526|357.57638206526|354.30709118362|351.27852641918|351.27852641918|351.27852641918||351.27852641918|351.09694619652|351.09694619652|276.10771799613|255.56413110681|227.07125678534|221.5904582483|221.5904582483|221.5904582483|221.5904582483|221.5904582483|221.5904582483|221.5904582483|221.5904582483|221.5904582483|221.5904582483|221.5904582483|221.5904582483||221.5904582483|221.5904582483|221.5904582483|221.5904582483|221.5904582483|221.5904582483|221.5904582483|207.99239814582|207.99239814582|207.99239814582|207.4359979398|207.34686515157|207.34686515157|||207.34686515157|207.34686515157|207.34686515157|207.34686515157|||207.34686515157|207.34686515157|207.34686515157|207.34686515157|207.34686515157|207.34686515157|207.34686515157|207.34686515157|200.60762794618|192.89736438465|183.66373820517|||173.9300381127|173.9300381127|173.9300381127|173.9300381127|173.9300381127|167.58893123633||164.9877013737|164.37522374856|-196.67422103894|-196.67422103894|-196.67422103894|-196.67422103894|-196.67422103894|-196.67422103894||-196.67422103894|-196.67422103894|-196.67422103894|-196.67422103894|-196.67422103894|-196.67422103894|-196.67422103894|-203.74913448771||||||||-215.19689755786|-215.19689755786|-215.19689755786|-215.19689755786|-218.33965486642|-218.33965486642|-218.33965486642|-218.33965486642|-232.76628318491|-233.07364798324|-236.91516442582|-241.29649929113|-241.29649929113|-248.18320269949|-248.18320269949|-248.18320269949
06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE|-149.80053418023|-149.80053418023|-149.80053418023|||-149.80053418023|-149.80053418023|-149.80053418023|-149.80053418023|-149.80053418023|-149.80053418023|-149.80053418023|-149.80053418023|-149.80053418023|-149.80053418023|-149.80053418023|-149.80053418023|-152.49253424012|-152.49253424012|-152.49253424012|-152.49253424012|-152.49253424012|-152.49253424012|-152.49253424012|-152.49253424012||-152.49253424012|-152.49253424012|-152.49253424012|-152.49253424012|-152.49253424012|-152.49253424012|-152.49253424012|-152.49253424012|-152.49253424012|-158.0472602668|||-160.63859292198|-160.63859292198|||-166.18085752037|-166.18085752037|132.90946144448|132.90946144448|132.90946144448|132.90946144448|132.90946144448|132.90946144448|132.90946144448|132.90946144448|132.90946144448|132.90946144448|132.90946144448|132.90946144448|132.90946144448|132.90946144448|132.90946144448|132.90946144448|132.90946144448|132.90946144448|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|132.56266961163|111.12518845737|108.99133856321|108.99133856321|108.99133856321|108.99133856321|108.99133856321|108.99133856321|106.73571819371|106.73571819371|106.73571819371||106.09524243745|105.45761560306|105.45761560306|105.45761560306|105.45761560306|105.45761560306|103.78623955896|103.70693284328|102.78548093698|101.9283121522|101.19812461356|100.15037669898|100.15037669898||100.15037669898|98.76175441837|98.76175441837|98.76175441837|98.76175441837|98.76175441837|98.76175441837|98.76175441837|98.76175441837|98.76175441837|98.76175441837|98.76175441837|98.76175441837|98.76175441837|98.76175441837|98.76175441837|98.76175441837|-114.59336070547|-114.59336070547|-114.59336070547|-114.59336070547|-114.59336070547|-114.59336070547|-114.59336070547|-114.59336070547|-114.59336070547|-114.59336070547|-114.59336070547|-114.59336070547|-114.59336070547|-114.59336070547|-114.59336070547|-115.40515871806|-115.40515871806|-115.40515871806||-115.59437243056|-115.59437243056||-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|||-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|||-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|||-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056||-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-115.59437243056|-118.43819158951||-118.76465732168|-118.78279467994|-118.78279467994|-118.78279467994|-120.41067623829|-120.41067623829|-120.41067623829|-120.41067623829||||||||-125.23408470921|-125.973367228|-125.973367228|-125.973367228|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089|-127.17503535089
06908|101553|/equities/radiant-utama|JKSE|-302.50803529501|-302.50803529501|-302.50803529501|||-302.50803529501|-302.50803529501|-302.50803529501|-302.50803529501|-302.50803529501|-302.50803529501|-302.50803529501|-302.50803529501|-302.50803529501|-302.50803529501|-302.50803529501|-302.50803529501|-318.3422614389|249.10902623115|249.10902623115|249.10902623115|249.10902623115|249.10902623115|249.10902623115|249.10902623115||249.10902623115|249.10902623115|249.10902623115|249.10902623115|249.10902623115|249.10902623115|249.10902623115|245.56558470128|228.9617607792|201.95751197689|||190.98564304543|190.98564304543|||190.98564304543|190.98564304543|190.98564304543|190.98564304543|190.98564304543|190.98564304543|190.98564304543|190.98564304543|190.98564304543|190.98564304543|190.98564304543|190.98564304543|190.98564304543|190.98564304543|190.98564304543|190.98564304543|190.98564304543|-208.23182713341|-208.23182713341|-208.23182713341|-208.23182713341|-208.23182713341|-208.23182713341|-208.23182713341|-208.23182713341|-208.23182713341|-208.23182713341|-208.23182713341|-208.23182713341|-209.53536348157|-211.37262609064|-213.08069565626|-213.86743961807|-214.24159957563|-215.01465843037|-215.01465843037|-215.01465843037|-215.01465843037|-215.01465843037|-215.01465843037|-215.01465843037|-215.01465843037|-215.01465843037|-215.01465843037|-215.01465843037|-215.01465843037|-215.01465843037|-215.01465843037|-218.19392668928|-218.19392668928|-218.19392668928|-218.19392668928|-218.19392668928|-218.19392668928|-218.19392668928|-218.19392668928|-218.19392668928|-218.19392668928|-218.19392668928|-218.19392668928|-218.19392668928|-218.19392668928|-218.19392668928|-218.19392668928|-221.27102965476|-225.91225517196|-227.6802835244|-230.36698169377|-232.96331299308|-237.12590332565|-240.5843370285|-244.26037447611|-251.28930497345|-255.77665106622|-255.77665106622|-255.77665106622|-255.77665106622|-255.77665106622||-255.77665106622|-255.77665106622|-255.77665106622|-255.77665106622|-255.77665106622|-255.77665106622|-255.77665106622|-255.77665106622|-255.77665106622|-255.77665106622|-255.77665106622|-255.77665106622|-255.77665106622||-255.77665106622|-255.77665106622|-255.77665106622|-255.77665106622|-255.77665106622|-255.77665106622|214.76672488109|214.76672488109|214.76672488109|214.76672488109|214.76672488109|214.76672488109|214.76672488109|200.96302764566|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913|181.1992477913||181.1992477913|181.1992477913|181.1992477913|181.1992477913|157.66583087923|156.9972273727|156.9972273727|156.9972273727|156.9972273727|152.5684629191|152.5684629191|152.5684629191|152.5684629191|||152.5684629191|152.5684629191|152.5684629191|152.5684629191|||152.5684629191|152.5684629191|152.5684629191|152.5684629191|152.5684629191|151.02896656678|151.02896656678|149.86551840754|149.35057600838|147.72286223153|146.88624966855|||146.88624966855|146.53240699822|146.53240699822|144.81378555357|143.3618457525|143.3618457525||143.3618457525|142.290939725|139.37882191667|135.74461168267|135.74461168267|135.74461168267|134.99401298075|129.77112553416||-162.96172961012|-162.96172961012|-162.96172961012|-162.96172961012|-162.96172961012|-162.96172961012|-162.96172961012|-162.96172961012||||||||-162.96172961012|-163.89743430743|-163.89743430743|-163.89743430743|-164.26982823874|-164.26982823874|-164.26982823874|-164.26982823874|-165.97441581904|-165.97441581904|-165.97441581904|-165.97441581904|-165.97441581904|-165.97441581904|-165.97441581904|-165.97441581904
06909|101554|/equities/ramayana-lesta|JKSE|456.95397139411|455.83774599345|452.76416221495|||438.48637411715|438.48637411715|438.48637411715|438.48637411715|438.48637411715|438.48637411715|438.48637411715|438.48637411715|438.48637411715|438.48637411715|438.48637411715|438.48637411715|438.48637411715|438.48637411715|438.48637411715|438.48637411715|434.50531428964|434.50531428964|434.50531428964|430.00590476627||421.04571865225|421.04571865225|421.04571865225|421.04571865225|421.04571865225|421.04571865225|415.71746516917|413.13051685463|411.4783520607|-434.96649979215|||-434.96649979215|-434.96649979215|||-434.96649979215|-434.96649979215|-434.96649979215|-434.96649979215|-434.96649979215|-434.96649979215|-434.96649979215|-434.96649979215|-434.96649979215|-446.18499976906|413.67201878777|413.67201878777|413.67201878777|413.67201878777|413.67201878777|413.67201878777|413.67201878777|413.67201878777|413.67201878777|413.67201878777|413.67201878777|413.67201878777|413.67201878777|413.67201878777|413.67201878777|413.67201878777|413.67201878777|413.67201878777|413.67201878777|413.67201878777|413.67201878777|413.67201878777|413.67201878777|413.67201878777|413.67201878777|401.41335420863|396.48111306547|396.48111306547|396.48111306547|396.48111306547|396.48111306547|396.48111306547|395.96433711787|395.96433711787|391.18259679763|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967||-407.00492328967|-407.00492328967|-407.00492328967|-407.00492328967|-408.06042994465|-408.06042994465|-408.06042994465|-408.06042994465|-408.06042994465|-408.06042994465|-408.06042994465|-408.06042994465|-408.51158882739||-409.01287647488|-409.56986274986|-409.89967455399|-409.89967455399|-409.89967455399|-411.99963839333|-413.11070932592|-413.77865348879|-413.77865348879|-414.08739276532|-414.47826267324|-414.47826267324|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-417.99697780968|-419.77441978853|-424.30491087614|-426.33878986238|-428.1542109582|-428.22361066637|-428.22361066637||-428.22361066637|-428.22361066637|-429.79458106959|-429.79458106959|-434.8828678551|-438.75874206122|-446.62082451247|-450.71311232096|-450.71311232096|-450.71311232096|-450.71311232096|-450.71311232096|-450.71311232096|||-450.71311232096|-455.19494145536|-455.19494145536|-455.19494145536|||-458.66104606152|-461.6233845128|-468.91487168088|-478.15416256899|-478.15416256899|430.01955238396|430.01955238396|418.13283598218|405.24668859009|405.24668859009|405.24668859009|||404.27409843344|399.74899825937|396.05444251042|391.72715834491|382.02118314186|382.02118314186||376.24575904651|372.82862116279|368.69846795865|354.44274217628|349.93638019587|344.92931132874|341.81034592083|339.56705102314||-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439||||||||-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439|-366.06966268439
06910|101555|/equities/ratu-prabu-ene|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06911|950067|/equities/red-planet-indonesia-tbk|JKSE|208.79570018129|208.79570018129|181.4396668681|||-330.01087201935|-330.01087201935|-330.01087201935|-330.01087201935|-338.23430224372|-344.2047802708|-370.53604975419|-370.53604975419|-370.53604975419|-394.37338861576|-428.55973903181|275.45912880521|275.45912880521|275.45912880521|275.45912880521|275.45912880521|275.45912880521|244.52232810315|244.52232810315|244.52232810315||244.52232810315|244.52232810315|244.52232810315|244.52232810315|244.52232810315|244.52232810315|244.52232810315|244.52232810315|244.52232810315|-329.3332904997|||-329.3332904997|-329.3332904997|||-329.3332904997|-330.59254499967|258.47045297659|258.47045297659|258.47045297659|258.47045297659|258.47045297659|||||||||258.47045297659||245.30050330733|185.55617692263|185.55617692263|181.95130769181|157.66811965756|148.68679961951|141.65199957724|141.36175823386|141.36175823386|141.36175823386|141.36175823386|126.45750914874|-139.00726334723|-139.00726334723|-139.00726334723|-139.00726334723|-139.00726334723|-139.00726334723|-139.00726334723|-139.00726334723|-139.00726334723|-139.00726334723|-139.00726334723|-139.00726334723|-139.00726334723|-139.00726334723|-144.84140371915|-146.23298012442|-146.23298012442|-146.23298012442|-146.23298012442|-146.23298012442|-146.23298012442|-146.23298012442|-146.23298012442|-155.20331124936|-169.05923472151|149.93383440122|149.93383440122|149.93383440122|134.92648266803|120.80720296447|-121.41326192743|-121.41326192743|-121.41326192743|-121.41326192743|-121.41326192743|-122.54837027082|-122.54837027082|-122.54837027082|-123.78939981977|-123.78939981977|-123.78939981977|-123.78939981977|-123.78939981977|-123.78939981977|-123.78939981977|-123.78939981977|-123.78939981977|-123.78939981977|112.97781384373||112.97781384373|112.97781384373|112.97781384373|112.97781384373|112.97781384373|112.97781384373||102.86423760414|94.280847193608|94.280847193608|94.280847193608|87.200941326231|78.667712584701||71.075236205224|63.613492736932|63.613492736932|63.613492736932|60.181658596591|58.61933160073|58.61933160073|56.758434074975|56.758434074975|55.509371194417|50.232634660463|45.925149622737|41.583499580819|37.203888423132|34.491904318141|34.491904318141|34.491904318141|34.491904318141|-37.056393902899|-37.056393902899|-37.056393902899|-37.056393902899|-37.056393902899|-37.056393902899|-37.056393902899|-37.056393902899|-37.056393902899|-37.056393902899|-37.056393902899|-37.056393902899|-37.056393902899|-37.056393902899|-37.056393902899|-37.784882114332|-38.466060226082||-38.466060226082|-38.466060226082|-38.466060226082|34.837966428773|34.837966428773|34.837966428773|34.837966428773|-38.983992063243|-38.983992063243|-40.037768959159|-40.097521065732|-40.163912295258|-40.237680328064|||37.436652499226|37.436652499226|37.436652499226|35.707391665806|||33.008212962007|32.68787221766|32.68787221766|32.68787221766|32.68787221766|31.819858019623|31.74428668847|30.660318542744|30.067020603049|28.130022892277|-33.056210024312|||-33.056210024312|-33.056210024312|-34.006900027013|-34.674333363348|-36.193703737053|-37.104115263393||-37.919170757365|-37.919170757365|-37.919170757365|-37.919170757365|-37.919170757365|-37.919170757365|-37.919170757365|-37.919170757365||-37.919170757365|-37.919170757365|-37.919170757365|-37.919170757365|-37.919170757365|-37.919170757365|-37.919170757365|-39.021300841517||||||||-40.057161532736|-40.057161532736|-41.785735036374|-42.353630097671|-42.353630097671|-42.353630097671|-42.353630097671|-42.353630097671|-42.83736677519|-44.597074194656|-46.274526882951|38.716633477838|38.716633477838|33.79625941982|-40.854925350041|-40.854925350041
06912|101261|/equities/reliance-secur|JKSE|-597.7169485519|-603.01883172433|-610.33265645612|||-610.33265645612|-610.33265645612|-610.33265645612|-610.33265645612|-610.33265645612|-610.33265645612|-610.33265645612|-610.33265645612|-610.33265645612|-610.33265645612|-610.33265645612|-610.33265645612|-610.33265645612|-610.33265645612|-610.33265645612|-610.33265645612|-610.33265645612|-610.33265645612|-610.33265645612|-610.33265645612||-610.33265645612|-610.33265645612|-610.33265645612|-610.33265645612|-610.33265645612|-610.33265645612|-610.33265645612|-621.75850717346|-640.56500797051|-641.1605036673|||-641.1605036673|546.56483213853|||546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|546.56483213853|544.95863132804|544.95863132804|544.95863132804|544.95863132804|544.95863132804|544.95863132804||544.95863132804|544.95863132804|544.95863132804|544.95863132804|544.95863132804|544.95863132804|544.95863132804|544.95863132804|-722.99913398074|-722.99913398074|-722.99913398074|-738.33237108971|-759.81374565523||-783.40416183915|-803.50462426572|-825.2829158508|-856.42546205645|-861.1534009541|-861.1534009541|-861.1534009541|-861.1534009541|-861.1534009541|-861.1534009541|-932.67044550455|667.3177680974|667.3177680974|667.3177680974|667.3177680974|667.3177680974|667.3177680974||660.90863121933|471.56514579926|418.11108957399|-483.20001938341|-483.20001938341|-483.20001938341|-483.20001938341|-483.20001938341|-483.20001938341|-483.20001938341|-483.20001938341|-483.20001938341|-483.20001938341|-483.20001938341|-483.20001938341|-483.20001938341|-483.20001938341||-483.20001938341|-483.20001938341|-483.20001938341|-483.20001938341|-507.50508417581||-507.50508417581|-507.50508417581|-507.50508417581|-507.50508417581|-507.50508417581|-507.50508417581|-507.50508417581|||-507.50508417581|-507.50508417581|-507.50508417581|-507.50508417581|||-507.50508417581|-507.50508417581|-507.50508417581|-507.50508417581|-507.50508417581||-507.50508417581|-523.22787130645|-530.69529671667|-530.69529671667|-530.69529671667|||-542.40232745771|-542.40232745771|-542.40232745771|-546.00258606412|-547.44040391408|-547.44040391408||-547.44040391408|-547.44040391408|-547.44040391408|-547.44040391408|-547.44040391408|-547.44040391408|-547.44040391408|-547.44040391408||-547.44040391408|-547.44040391408|-547.44040391408|-547.44040391408|-547.44040391408|-547.44040391408|-547.44040391408|-547.44040391408||||||||-547.44040391408|-547.44040391408|-547.44040391408|-547.44040391408|-547.44040391408|-547.81536888077|-547.81536888077|-547.81536888077|-558.61156651947|-558.61156651947|-647.5128516883|443.152387013|-496.13285553951|-496.13285553951|456.35414564855|456.35414564855
06913|1155912|/equities/repower-asia-indonesia-pt|JKSE|-75.394123481|-75.394123481|-75.394123481|||-75.394123481|-75.394123481|-75.394123481|-75.394123481|-75.394123481|-84.271248312222|-87.745831458025|-90.495368286694|-91.27263142966|-93.691812699622|-93.767669999534|-93.767669999534|-94.297411110593|70.117432394955|70.117432394955|70.117432394955|70.117432394955|70.117432394955|70.117432394955|62.037848491014||62.037848491014|62.037848491014|62.037848491014|61.487936637867|61.487936637867|61.487936637867|61.487936637867|61.487936637867|61.487936637867|61.487936637867|||61.487936637867|61.487936637867|||61.487936637867|61.487936637867|61.487936637867|61.487936637867|61.487936637867|61.487936637867|61.487936637867|61.487936637867|61.487936637867|61.487936637867|61.487936637867|61.487936637867|61.264374042074|57.161810646624|57.161810646624|57.161810646624|57.161810646624|57.161810646624|57.161810646624|57.161810646624|57.161810646624|57.161810646624|57.161810646624|57.161810646624|57.161810646624|57.161810646624|57.161810646624|57.161810646624|57.161810646624|57.161810646624|57.161810646624|57.161810646624|57.161810646624|57.161810646624|57.161810646624|57.161810646624|57.161810646624|57.161810646624|57.161810646624|57.161810646624|57.161810646624|57.161810646624|52.957567385138|-88.628713469345|-88.628713469345|-88.628713469345|-88.628713469345|-88.628713469345|-88.628713469345|-89.531903854828|-91.36878206092|-94.699289521152|-94.699289521152|-94.699289521152|-98.610321690169|-98.844801877965|-99.68494059008|71.671066863939|71.671066863939|71.671066863939|71.671066863939|71.671066863939|71.671066863939|71.671066863939|71.671066863939|71.671066863939|71.671066863939|71.671066863939|71.671066863939|71.671066863939||71.301185404377|58.992947220743|58.992947220743|58.992947220743|58.992947220743|58.992947220743|50.769941356381||44.799934840424|39.80599688516|39.80599688516|39.80599688516|39.80599688516|39.80599688516|39.80599688516|39.80599688516|39.80599688516|39.793776688249|-44.985600980576|-44.985600980576|-45.553457265281||-45.553457265281|-45.553457265281|-45.553457265281|-45.553457265281|-46.559396961423|-47.288218846026|-47.875798717806|-48.528665242007|-49.587405824452|-50.15267313828|42.536149566405|42.536149566405|42.536149566405|42.536149566405|42.536149566405|42.536149566405|41.948078966262|41.948078966262|41.948078966262|40.792272462297|40.792272462297|40.792272462297|40.792272462297|40.792272462297|40.269191624774|-45.91457824102|-45.91457824102|-50.2384202678|-53.487133630889|49.201069591496|49.201069591496|48.778966212773|46.976629125303|46.19625458367|41.273616204078||36.637351337864|34.319279264294|33.354754738104|29.949727486783|-32.389262706745|-32.389262706745|-32.389262706745|-34.765847451939|-36.29538605771|-36.772651175234|-37.30294575026|-37.892161944733|-39.046846605259|||-41.44094067251|-43.212156302789|-44.62461811421|-45.582909015789|||39.275096759962|39.275096759962|39.275096759962|39.275096759962|-43.575313086472|-43.575313086472|-43.575313086472|40.314428288307|40.314428288307|38.793809209229|37.882010232477|||36.646678036086|32.162975595651|-36.230894326357|-36.230894326357|-38.700993695952|-41.112215217725||-44.12468357525|44.972573805278|40.858415339198|37.731572599109|34.590636221232|31.434040245813|28.26004471757|26.066716352856||23.851907058729|21.613230065254|18.848033405838|16.886703784265|15.929670871405|15.477412079339|13.719027258443|13.719027258443||||||||12.743363620492|11.270404022769|11.133782247522|11.115780552496|11.115780552496|10.406422836106|10.123512398358|10.123512398358|10.123512398358|10.123512398358|10.123512398358|8.9150137759533|8.1833486399481|-10.391048030151|-10.391048030151|-10.391048030151
06914|101557|/equities/resource-alam|JKSE|-350.59014932863|-350.59014932863|-350.59014932863|||-350.59014932863|-350.59014932863|-350.59014932863|-350.59014932863|-350.59014932863|-350.59014932863|-350.59014932863|-350.59014932863|-350.59014932863|-350.59014932863|-350.59014932863|-350.59014932863|-365.98905480959|327.20631401643|327.20631401643|327.20631401643|327.20631401643|327.20631401643|327.20631401643|327.20631401643||327.20631401643|327.20631401643|327.20631401643|327.20631401643|327.20631401643|327.20631401643|327.20631401643|320.52378744591|320.52378744591|320.52378744591|||320.52378744591|320.52378744591|||320.52378744591|320.52378744591|320.52378744591|320.52378744591|318.02643049545|316.17754526125|316.17754526125|316.17754526125|-345.31094209214|-345.31094209214|-345.31094209214|-345.31094209214|-345.31094209214|-345.31094209214|-345.31094209214|-347.34549121349|-350.16165690387|-350.97173082107|-350.97173082107|-350.97173082107|-350.97173082107|-350.97173082107|-350.97173082107|-350.97173082107|-350.97173082107|-350.97173082107|-353.63525646785|-354.81695163095|-355.12994625661|-357.25549584067|-360.61721760075|-361.57468622305|-365.41631802561|-369.90702002846|-370.67446669829|-374.74940744254|-376.49934160283|-378.88815733647|-384.99963014247|-384.99963014247|-384.99963014247|-384.99963014247|-407.1107001583|340.53708492093|340.53708492093|340.53708492093|340.53708492093|340.53708492093|340.53708492093|340.53708492093|340.53708492093|340.53708492093|317.70787213436|315.5259993901|-342.78182959775|-342.78182959775|-342.78182959775|-342.78182959775|-342.78182959775|-342.78182959775|-342.78182959775|-343.75758844194|-343.84176493549|-345.62625535813|-345.62625535813|-345.62625535813|-345.62625535813|-345.62625535813|-345.62625535813|-345.62625535813|-345.62625535813|-345.62625535813|-345.62625535813|-345.62625535813|-345.62625535813|-345.62625535813|-345.62625535813|-345.62625535813||-345.62625535813|-345.62625535813|-345.62625535813|-345.62625535813|-354.02917262014|-356.24279919054|-356.24279919054|-356.24279919054|-356.24279919054|-356.24279919054|-356.24279919054|-356.24279919054|-356.24279919054||-357.82533243393|-358.71320291713|-358.71320291713|-358.71320291713|-358.71320291713|-359.01466990793|-361.34963323103|-366.72181470114|-370.8020163346|-371.59508189457|-371.59508189457|-373.66120210508|-381.40133567231|-385.26635826654|-385.26635826654|-385.26635826654|-385.26635826654|-385.26635826654|-385.26635826654|-385.26635826654|-385.26635826654|-385.26635826654|-385.26635826654|-385.26635826654|-385.26635826654|-385.26635826654|-385.26635826654|-385.26635826654|-386.62928696282|-391.14365218091|-395.15961353435|-397.80199201771|-397.80199201771|-400.11332446412|-403.23702718236||-406.93003020262|-416.2524419789|-416.2524419789|-416.2524419789|-426.16937997656|-429.41042219618|-439.45602466242|392.77033992294|392.77033992294|-422.15281193974|-422.15281193974|-422.15281193974|-422.15281193974|||-422.15281193974|-422.15281193974|-422.15281193974|-423.83645771083|||-424.09334915995|-424.09334915995|-424.09334915995|-424.09334915995|-424.09334915995|-424.09334915995|-424.09334915995|-424.09334915995|-424.09334915995|-424.09334915995|-424.09334915995|||-424.09334915995|-424.09334915995|-424.09334915995|-424.09334915995|-424.09334915995|-432.43705462217||-436.04117180241|-445.60130200268|-447.22366889187|390.81028531868|390.81028531868|386.01142813187|373.0126979243|-411.00596525274||-411.00596525274|-411.00596525274|-411.00596525274|-411.00596525274|-411.00596525274|-411.00596525274|-411.00596525274|-418.45107250304||||||||-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113|-434.22549172113
06915|101262|/equities/ricky-putra-gl|JKSE|-99.478814051031|-99.478814051031|-99.478814051031|||-99.478814051031|-99.478814051031|-99.478814051031|-99.478814051031|-101.73927660621|-101.73927660621|-103.35277313231|-103.35277313231|-103.35277313231|-103.35277313231|-103.35277313231|-103.35277313231|-113.71330016335|-113.71330016335|-117.29255573706|-118.54945917292|-118.54945917292|-118.54945917292|-123.88828796991|109.56856892232||104.9095210248|100.78835669423|96.973279869415|96.973279869415|-103.51267615894|-103.51267615894|-103.51267615894|-103.51267615894|-103.51267615894|-103.51267615894|||-109.01408462105|94.883419497284|||94.883419497284|94.883419497284|94.883419497284|94.883419497284|85.53713277476|-90.607409336578|-90.607409336578|-90.607409336578|-90.607409336578|-90.607409336578|-90.607409336578|-92.488901696266|85.459988473361|81.511098303734|78.901220337482|73.223578152758|65.470642391953|58.634047102171|-63.634682467297|-63.634682467297|-63.634682467297|-63.634682467297|-63.634682467297|-63.634682467297|-63.634682467297|-63.634682467297|-63.634682467297|-63.634682467297|-63.634682467297|-63.634682467297|-63.634682467297|-63.634682467297|-64.705202741442|-67.138824062334|-67.138824062334|-67.138824062334|-69.154248958149|-69.949165509054|-71.727364825993|-71.727364825993|-72.885635587646|-72.885635587646|-73.650706208495|-74.500784676106|-75.945316306785|-76.661462563094|-76.674645139622|-76.674645139622|-76.886684001945|-76.886684001945|-76.886684001945|-76.886684001945|-76.886684001945|-76.886684001945|-76.886684001945|-76.886684001945|-76.886684001945|-77.485204446606|-78.705782718451|-80.617536353834|-82.797262615372|-85.719180683746|-90.354645204163|-91.270668941689|-91.270668941689|-91.270668941689|-91.270668941689|-91.270668941689|-91.270668941689|-91.270668941689|-91.270668941689|87.810367842568|81.339960299466|81.339960299466|76.266622554963|70.822990808596|70.822990808596|67.914434231773||61.793815813081|56.659795347868|51.510883719853|47.345426355393|43.161584839325|42.957316488139|42.730351653488|40.478168503876|39.864631670973|38.86374280367|38.86374280367|35.404158670745|34.78239852305||34.535998358944|33.762220398827|32.818558144637|32.818558144637|32.818558144637|32.818558144637|32.818558144637|32.576175716263|-34.7045790028|-34.7045790028|-34.7045790028|-34.7045790028|-35.616198891999|-36.351332102222|-36.50148011358|-36.668311237311|-37.226310169519|-37.226310169519|-37.260876752493|-37.260876752493|-37.623196391659|-37.803551546288|-38.503946162542|36.571599582479|36.571599582479|36.571599582479|36.571599582479|36.571599582479|36.412888424977|36.236542694419|36.040602993799|35.822892215332|35.580991350369|33.812212611521|-36.986430431644||-37.207144924048|-37.952383248943|-38.39153694327|-38.6572632703|36.214151921889|35.293502135433|-37.451664293964|-37.612960326626|-38.792178140696|-38.817067734638|-38.817067734638|-38.817067734638|-38.817067734638|||-39.352297482931|-39.45694773044|-39.45694773044|-39.45694773044|||-39.45694773044|-39.45694773044|-39.45694773044|-39.45694773044|-40.229941922711|37.370450037434|37.370450037434|37.370450037434|37.078277819371|36.753642021523|36.392935579471|||35.492150643856|35.380167382062|34.755741535625|-39.830566261119|-39.830566261119|-39.830566261119||-39.830566261119|-39.830566261119|-39.830566261119|-40.756184734576|-42.673538593974|-45.415042882193|-50.572269869103|-52.302522076781||-52.55835786309|-52.842619847878|-53.158466497642|-53.509407219603|-53.899341355114|-54.332601505682|-54.81400167298|-55.348890747756||||||||-55.943211941951|-56.60356882439|-57.337298693766|-58.152554104185|-59.558393449094|-59.731548276772|-61.312831418635|-61.680923798483|-63.978804220537|-64.782474346342|-64.782474346342|-68.536082607047|-69.76231400783|-70.360630202349|-70.360630202349|-70.360630202349
06916|101263|/equities/rig-tender-ind|JKSE|-833.56005481075|-833.56005481075|-833.56005481075|||-833.56005481075|-833.56005481075|-833.56005481075|-833.56005481075|-833.56005481075|-833.56005481075|-848.40006090083|-853.84644261686|-853.84644261686|-853.84644261686|-853.84644261686|-853.84644261686|-876.77382512985|-893.08202792205|-898.42447546895|-903.84431070445|-903.84431070445|-903.84431070445|-903.84431070445|-903.84431070445||-903.84431070445|-903.84431070445|-903.84431070445|-903.84431070445|-903.84431070445|-903.84431070445|-903.84431070445|-903.84431070445|-903.84431070445|-903.84431070445|||-903.84431070445|-913.43812300495|||757.08105013726|757.08105013726|757.08105013726|757.08105013726|-797.89695822579|-797.89695822579|-797.89695822579|-797.89695822579|-797.89695822579|-799.05217580643|-811.73716033536|-811.73716033536|-811.73716033536|-811.73716033536|-811.73716033536|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|764.52411446863|741.41568274292|731.31565770731|731.31565770731|726.73961967479|724.12529011161|724.12529011161|724.12529011161|724.12529011161|724.12529011161|724.12529011161|724.12529011161||724.12529011161|709.14265884037|709.14265884037|709.14265884037|709.14265884037|709.14265884037|709.14265884037|709.14265884037|709.14265884037|709.14265884037|709.14265884037|709.14265884037|709.14265884037||709.14265884037|709.14265884037|709.14265884037|709.14265884037|709.14265884037|709.14265884037|709.14265884037|709.14265884037|709.14265884037|709.14265884037|709.14265884037|709.14265884037|709.14265884037|709.14265884037|709.14265884037|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642||707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|707.13033183642|624.83460709533|||-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|||-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|||-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733||-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733||-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733|-758.02819181733||||||||-758.02819181733|-758.02819181733|-762.80910201926|-765.01123706081|-765.01123706081|-765.56804117868|-767.57560130964|-785.36177923294|-800.40197692549|-816.00219658387|-822.22466287097|-834.97184763441|-841.44672547458|-841.44672547458|-852.71858386065|-859.03528871685
06917|101558|/equities/rimo-catur-les|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06918|101559|/equities/ristia-bintang|JKSE|-52.874427950813|-52.874427950813|-52.874427950813|||-52.874427950813|-52.874427950813|-52.874427950813|-52.874427950813|-52.874427950813|-53.436921795141|-53.436921795141|-53.436921795141|-53.436921795141|-53.436921795141|-55.596579772379|-61.107310858199|-61.425637643955|-61.425637643955|-61.425637643955|-61.425637643955|-63.204578386769|-63.204578386769|-63.204578386769|-66.838420429744||65.179532855841|58.866147617601|53.517941797334|48.131046441482|44.201162712758|43.55684745862|40.229830509578|38.088700566198|37.918575776535|37.918575776535|||37.918575776535|37.918575776535|||37.918575776535|37.918575776535|37.918575776535|37.918575776535|37.918575776535|37.918575776535|37.918575776535|37.918575776535|37.918575776535|37.918575776535|37.918575776535|37.918575776535|37.918575776535|37.353973085039|35.893303427822|34.937003808691|34.263337565212|-39.662951432386|-39.662951432386|35.191287858582|35.191287858582|35.191287858582|35.191287858582|35.191287858582|35.191287858582|35.191287858582|33.717639331583|33.717639331583|-37.59283747663|-37.59283747663|-37.59283747663|-37.59283747663|-37.9920416407|-38.435601823|-38.658981066434|-38.658981066434|-38.658981066434|-38.658981066434|-38.658981066434|-38.658981066434|-38.658981066434|-38.658981066434|-38.658981066434|-38.658981066434|-38.658981066434|-40.06553451826|-41.350593909178|-42.445104343531|-42.550115937257|-43.166795485841|-43.463106095379|-43.528125596969|-43.528125596969|-43.528125596969|-43.528125596969|-43.528125596969|-43.528125596969|-44.64236177441|-45.935957527122|-47.039952807914|-47.464139178711|-47.464139178711|-47.464139178711|-47.464139178711|-47.464139178711|-47.464139178711|-47.464139178711|-47.464139178711|-47.464139178711|-47.464139178711|-47.464139178711|-47.464139178711|-47.464139178711|-47.464139178711|46.039845356988|41.822050396653|37.580055996282|34.311173329202||-36.987585189776|-37.819539099751|-38.355043444168|35.802415501028|35.802415501028|35.336017223364|33.706685803738|30.451873115264|27.168747905849|25.670321453817|25.670321453817|25.670321453817|25.670321453817||23.689246059796|22.805691006857|-25.732377517361|-25.732377517361|-25.732377517361|-25.732377517361|-25.732377517361|-25.885651256001|-25.885651256001|-26.317390284445|-26.349414485|-26.349414485|-26.349414485|-26.349414485|-26.349414485|-26.349414485|-26.349414485|-26.349414485|-26.349414485|-26.349414485|-26.349414485|-26.788741639382|-26.788741639382|-26.788741639382|-26.788741639382|-26.788741639382|-26.788741639382|-26.788741639382|-26.788741639382|-26.788741639382|-26.788741639382|-26.788741639382|-27.320824043757|-27.689804493064|-28.227682929539||-28.227682929539|-28.227682929539|-28.227682929539|-28.227682929539|-29.353474526117|26.267315399855|26.267315399855|26.267315399855|26.267315399855|23.963683777617|-26.018193468294|-26.018193468294|-26.018193468294|||-26.018193468294|-26.018193468294|-26.018193468294|-26.018193468294|||-26.018193468294|-26.018193468294|-26.284408173671|-26.284408173671|-26.284408173671|-26.284408173671|-26.284408173671|-26.284408173671|-26.284408173671|-26.284408173671|-26.284408173671|||-26.284408173671|-26.284408173671|-26.284408173671|-26.792740978973|-26.792740978973|-26.792740978973||-27.214156643303|-27.363156349757|-27.363156349757||-27.676736234268|-27.676736234268|-28.074398126568|-28.074398126568||-28.074398126568|-28.236192026148|-28.236192026148|-28.236192026148||-28.236192026148|-28.236192026148|-28.236192026148||||||||-28.484657806831|-29.197108403495|-29.197108403495|-29.584510841558|||-29.584510841558|-29.584510841558|-30.357420792046|-30.357420792046|||-30.841578657829|-31.15730961981|-31.508121799789|-31.882404765612
06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE|2629.6591970158|2629.6591970158|2629.6591970158|||2017.3991077954|1613.2212308837|-2279.0003691581|-2279.0003691581|-2279.0003691581|1726.422238747|1726.422238747|1726.422238747|1726.422238747|||||||||||1658.2469319411||1624.7188132679|1180.6396615471|-1640.938689448|-1640.938689448|-1640.938689448|-1640.938689448|-1648.8207660533|1258.7459718991|1258.7459718991|1258.7459718991|||1258.7459718991|||||||||||||||||1258.7459718991||1028.3288576656|957.0320640729|735.59118230323|512.87909144803|425.44577047384|425.44577047384|425.44577047384|425.44577047384|-506.31737999211|-506.31737999211|-506.31737999211|-506.31737999211|-506.31737999211|-506.31737999211|-506.31737999211|-527.24153332457|-535.82392591619|-563.74596237797|-563.74596237797|-563.74596237797|-563.74596237797|-599.05106930886|-622.05674367651|-624.16632547452|-624.16632547452|-624.16632547452|-624.16632547452|-624.16632547452|-624.16632547452|-640.46258386058|-679.12509317842|-690.41677019825|-743.24085577583||665.56263408652||665.56263408652|665.56263408652|665.56263408652|656.73626009613|644.42917788459|-738.35503719534|-738.35503719534|-738.35503719534|-782.61670799483|-808.46300888314|-839.68112098127|-891.59013442363|-906.59275854769|-906.59275854769|-1017.8808428308|900.68795241026|877.98661378917|746.92957087686|724.92174541873|717.13527268748|708.48363631943|628.87070702158|523.18967446843|-613.26930799942|-613.26930799942|-613.26930799942|-660.29923111046||572.44529876615|566.60588751795|560.11765279772|-591.09149689142|-593.60166321269|-607.89073690299|618.45473677446||||||||||||||549.11637419384|532.9070824376|492.396758264||489.44084251556|453.04538057284|414.9393117476|375.93256860845|340.81396512049|307.57107235611|278.19008039567|250.65564488408|-245.94364829126|-245.94364829126|-248.15960921251|-248.17734356945|-250.41927063273||||||||-252.91030070303|-255.67811189226||-258.63389834329|-258.63389834329||||-258.63389834329|-264.03766482587|-271.15296091764|||-279.50982829338|-279.50982829338|-285.67758699265|-289.41954110294||-293.57726789215||||||-315.53029765795|||-319.70033073106|||||-344.33370081228||||||||||||-347.85642075591|-347.85642075591||-373.17380083989|||||||||||||||||||||||||||||-401.52644537766||-405.02938375296|-408.92153750329||-413.24615278143|-418.05128086825|397.15891250833|397.15891250833|-415.01368826132|-415.01368826132
06920|945177|/equities/roda-vivatex-tbk-pt|JKSE|13766.124140489|13766.124140489|13766.124140489|||13766.124140489|13766.124140489|13766.124140489|13766.124140489|13766.124140489|13766.124140489|13766.124140489|13766.124140489|13766.124140489|13766.124140489|13766.124140489|13766.124140489|13766.124140489|13766.124140489|13766.124140489|13694.383507274|13694.383507274|13694.383507274|13694.383507274|13694.383507274||13694.383507274|12692.370563638|12638.73161658|12638.73161658|12638.73161658|12638.73161658|12506.924018422|12446.582242691|12212.869158546|12079.576842828|||11989.035787281|11989.035787281|||11989.035787281|11989.035787281|11989.035787281|11989.035787281|11965.939243557|11965.939243557|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908||-12468.389586908||-12468.389586908||-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|-12468.389586908|||-12468.389586908|-12598.320477664|-12598.320477664|-12710.673305298|-12710.673305298|-12710.673305298|-12710.673305298|-12710.673305298||-12710.673305298|-12710.673305298|-12710.673305298|-12710.673305298|-12710.673305298||-12710.673305298|-12766.624200592|-12766.624200592|-12766.624200592|-12766.624200592|-12766.624200592|-12766.624200592|-12766.624200592|-12766.624200592|-12766.624200592|-12766.624200592|-12766.624200592|-12766.624200592|-12766.624200592|-12766.624200592||-12766.624200592|-12766.624200592|-12766.624200592|-12766.624200592|-12766.624200592|-12766.624200592|-12766.624200592|-12793.471333991|-12825.336484183|-12825.336484183|-12825.336484183|-12825.336484183|||-12825.336484183|-12825.336484183|-12861.229745107|-12861.229745107|-12861.229745107||12086.395817961|12086.395817961|12086.395817961|12086.395817961|12086.395817961|12086.395817961|-12638.783157424|-12638.783157424|-12638.783157424||-12638.783157424|-12638.783157424|||-12638.783157424|-12638.783157424||-12638.783157424|||-12638.783157424|-12773.647952694|||||-12873.497725215|-12914.931721832|||-12914.931721832|-12914.931721832|-12945.757468702|-13045.286076335|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|||-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|||-13118.626256299|-13118.626256299||-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|||-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299||-13118.626256299||-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299||-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|-13118.626256299|11734.978444967||||||||11734.978444967|11734.978444967|11734.978444967|11734.978444967|11734.978444967|11734.978444967|11734.978444967|11734.978444967|11734.978444967|11558.654846772|11558.654846772|11558.654846772|11558.654846772|-13426.494614698|-13462.564189449|-13462.564189449
06921|1084857|/equities/royal-prima|JKSE|-94.916644009768|-94.916644009768|-94.916644009768|||-94.916644009768|-95.74768701841|-95.74768701841|-95.74768701841|-95.74768701841|-95.74768701841|-95.74768701841|-95.74768701841|-95.74768701841|-96.442643372305|78.386071953285|78.386071953285|78.386071953285|78.386071953285|78.386071953285|78.386071953285|78.386071953285|77.253881958977|77.253881958977|77.253881958977||77.253881958977|77.23705976877|77.23705976877|77.23705976877|77.23705976877|77.23705976877|77.23705976877|77.23705976877|77.23705976877|77.23705976877|||77.23705976877|77.23705976877|||77.23705976877|77.23705976877|77.23705976877|77.23705976877|77.23705976877|77.23705976877|77.23705976877|77.23705976877|77.23705976877|77.23705976877|77.23705976877|77.23705976877|77.23705976877|77.152288631967|76.312375527899|76.312375527899|76.312375527899|76.312375527899|76.312375527899|76.312375527899|76.312375527899|76.312375527899|74.791528364332|-87.863349453596|-87.863349453596|-87.863349453596|-87.863349453596|-87.863349453596|-87.863349453596|-87.863349453596|-87.863349453596|-87.863349453596|-87.863349453596|-87.863349453596|-87.863349453596|-87.863349453596|-87.863349453596|-90.292610503996|-91.991789448884|-92.965172159116|-92.965172159116|-94.350191287907|-94.607796139001|-94.607796139001|-94.607796139001|-94.607796139001|-94.607796139001|-94.607796139001|-95.73088459889|-96.367649554323|-97.186277282581|-99.484752536201|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473||82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|82.288541124473|61.87615680497|57.084618672189|56.478900784896||56.478900784896|56.478900784896|55.976556427662|55.393245607777|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701|-63.685582192701||-63.685582192701|-64.983980214112|-65.548123721126|-65.548123721126|-65.720137467918|-67.411263853242|58.772823835772|58.772823835772|58.772823835772|58.772823835772|58.772823835772|58.772823835772|58.772823835772|||58.772823835772|58.772823835772|58.772823835772|58.772823835772|||58.772823835772|58.772823835772|58.772823835772|58.772823835772|58.772823835772|58.772823835772|58.772823835772|58.772823835772|53.747582039746|52.434129004338|52.434129004338|||52.434129004338|52.434129004338|-60.52551210249|-60.52551210249|-60.52551210249|-60.52551210249||-60.52551210249|-60.52551210249|-60.52551210249|-60.52551210249|-60.52551210249|-60.52551210249|-60.52551210249|-60.52551210249||-60.52551210249|-60.52551210249|-60.52551210249|-60.52551210249|-60.52551210249|-60.52551210249|-60.52551210249|-60.52551210249||||||||-62.601451154535|-62.601451154535|-62.601451154535|-62.601451154535|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033|-62.618149125033
06922|1156446|/equities/royalindo-investa-wijaya|JKSE|-362.52127151307|-362.52127151307|-362.52127151307|||-362.52127151307|-362.52127151307|-362.52127151307|-362.52127151307|-362.52127151307|-362.52127151307|-371.24585723675|-377.49539692972|-387.10599658858|-407.0066628762|-452.67406986244|-506.97118873604|435.69727196702|435.69727196702|435.69727196702|424.16363551891|395.40403946545|378.44893273939|357.38770304377|347.04760362657||347.04760362657|347.04760362657|336.9417818073|334.12565655222|334.12565655222|327.9994887177|327.9994887177|327.9994887177|327.9994887177|327.9994887177|||327.9994887177|327.9994887177|||327.9994887177|327.9994887177|327.9994887177|327.9994887177|327.9994887177|325.88832079745|317.32035644161|309.35595160179|301.17327955754|285.0814217306|284.53261942049|284.53261942049|279.25846602277|264.50940669197|252.12156299107|248.93613400186|248.93613400186|248.93613400186|248.93613400186|248.93613400186|248.93613400186|248.93613400186|244.26237111318|212.12638409034|212.12638409034|209.80709343371|-227.91716860036|-227.91716860036|-236.46352066706|218.4458702602|218.4458702602|218.4458702602|218.4458702602|218.4458702602|218.4458702602|218.4458702602|218.4458702602|218.4458702602|218.4458702602|218.4458702602|218.4458702602|218.4458702602|218.4458702602|218.4458702602|218.4458702602|218.4458702602|218.4458702602|218.4458702602|218.4458702602|218.4458702602|218.4458702602|216.64984389914|216.64984389914|216.64984389914|216.64984389914|216.64984389914|216.64984389914|216.64984389914|216.64984389914|214.72204877682|214.02449864091|213.8049984899|210.57462142501|210.57462142501|210.57462142501|210.57462142501|210.57462142501|210.57462142501|210.57462142501|210.57462142501|210.57462142501|210.57462142501|210.57462142501|210.57462142501|210.57462142501|210.57462142501|210.57462142501|210.57462142501||210.57462142501|210.57462142501|210.57462142501|210.57462142501|210.57462142501|210.57462142501|205.5273571389|202.57250636338|202.57250636338|202.57250636338|191.3027848482|179.78087205355|177.22273258375||177.22273258375|177.22273258375|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|174.9291456741|166.4372168816|166.4372168816|162.10150232297|162.10150232297|159.61278035885|158.34753373206|154.21948192451|151.46609102723|148.43448844689|148.43448844689||148.43448844689|148.43448844689|148.43448844689|148.43448844689|148.43448844689|147.26585126877|147.26585126877|147.26585126877|147.26585126877|147.26585126877|147.26585126877|147.26585126877|147.26585126877|||147.26585126877|147.26585126877|147.26585126877|147.26585126877|||147.26585126877|147.26585126877|147.26585126877|147.26585126877|147.26585126877|147.26585126877|147.26585126877|147.26585126877|147.26585126877|145.79539029863|143.77265588736|||141.69183987485|132.60099780568|-163.91769848329|-163.91769848329|-163.91769848329|-163.91769848329||-163.91769848329|-163.91769848329|-163.91769848329|-163.91769848329|-165.74188720365|-168.71320800406|-170.0895222763|-170.0895222763||-170.0895222763|-170.0895222763|-170.0895222763|-170.0895222763|-170.0895222763|-170.0895222763|-170.0895222763|-172.710580307||||||||135.76344096674|135.76344096674|135.76344096674|135.76344096674|135.76344096674|135.76344096674|135.76344096674|135.76344096674|135.76344096674|135.76344096674|135.76344096674|135.76344096674|135.76344096674|135.76344096674|135.29271218527|122.29726708269
06923|101560|/equities/rukun-raharja|JKSE|-5244.0995705141|-5244.0995705141|-5244.0995705141|||-5244.0995705141|-5244.0995705141|-5244.0995705141|-5244.0995705141|-5244.0995705141|-5244.0995705141|-5443.8334300605|-5443.8334300605|-5443.8334300605|-5717.5927000672|-5983.4477778608|-5983.4477778608|-6331.053086512|-6908.9478739022|-7219.6643043358|-7412.1270048175|-7867.6411164639|-7893.2123516265|-8292.4581684739|6500.8649483688||6500.8649483688|6500.8649483688|6500.8649483688|6500.8649483688|6500.8649483688|6291.3456152701|6291.3456152701|5683.4395725223|-6860.0140182051|-6860.0140182051|||-6860.0140182051|-6860.0140182051|||-6860.0140182051|-6860.0140182051|-6860.0140182051|-6860.0140182051|5684.0774991805|5684.0774991805|5684.0774991805|5684.0774991805|5684.0774991805|5684.0774991805|5684.0774991805|5684.0774991805|5684.0774991805|5684.0774991805|5684.0774991805|5684.0774991805|5684.0774991805|5684.0774991805|5684.0774991805|5684.0774991805|4962.8638879783|4386.515431087|-5092.672473895|-5092.672473895|-5092.672473895|-5092.672473895|-5092.672473895|-5092.672473895|-5092.672473895|-5092.672473895|-5092.672473895|-5092.672473895|-5092.672473895|-5092.672473895|-5092.672473895|-5092.672473895|-5235.7471932166|-5235.8607323662|-5235.8607323662|-5287.3589288472|-5287.3589288472|-5324.2876987191|-5588.0974430212|4271.2219875337|4271.2219875337|4271.2219875337|4271.2219875337|4271.2219875337|4271.2219875337|4271.2219875337|4271.2219875337|4271.2219875337||4271.2219875337|4096.755540165|4096.755540165|3665.2839335167|3543.6488150186|2858.498683354|2633.948991795|2633.948991795|2533.8322131056|2504.8937028342|2504.8937028342|2504.8937028342|2504.8937028342|2504.8937028342|2504.8937028342|2504.8937028342|2504.8937028342|2458.0983577972|2458.0983577972|2458.0983577972|2456.410767505|2456.410767505|2456.410767505|2456.410767505|2456.410767505||2456.410767505|2456.410767505|2456.410767505|2456.410767505|2456.410767505|2456.410767505|2456.410767505|2456.410767505|2456.410767505|2456.410767505|2456.410767505|2456.410767505|2456.410767505||2456.410767505|2456.410767505|2456.410767505|2364.7504548721|2364.7504548721|2364.7504548721|2364.7504548721|2364.7504548721|2364.7504548721|2364.7504548721|2364.7504548721|-2740.4871295499|-2740.4871295499|-2740.4871295499|-2740.4871295499|-2740.4871295499|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2740.8670262941|-2762.6300292156|-2790.7000324618|-2855.2812516623|-2855.2812516623||-2855.2812516623|-2930.312501847|2361.2903473826|2361.2903473826|2361.2903473826|2361.2903473826|2361.2903473826|2361.2903473826|2361.2903473826|2348.1003859807|2248.9580054605|2248.9580054605|2248.9580054605|||2241.9021845228|2241.9021845228|2241.9021845228|2241.9021845228|||2241.9021845228|2241.9021845228|2241.9021845228|2013.7802050253|1886.9780055837|1799.983546754|1799.983546754|1799.983546754|1794.4300811454|1794.4300811454|1794.4300811454|||1794.4300811454|1794.4300811454|1794.4300811454|1712.7288034436|1712.7288034436|1712.7288034436||1712.7288034436|1712.7288034436|1639.1431149373|-2176.7558568339|-2176.7558568339|-2176.7558568339|-2176.7558568339|-2176.7558568339||-2176.7558568339|-2176.7558568339|-2176.7558568339|-2176.7558568339|-2176.7558568339|-2176.7558568339|-2176.7558568339|-2341.1176187044||||||||-2476.3993397865|-2476.3993397865|-2476.3993397865|-2596.2770442072|-2757.5408386027|-2757.5408386027|-2757.5408386027|-2757.5408386027|-2887.823154003|-2948.6923933367|-3031.3248814852|-3158.6943127613|-3251.3270141793|-3375.9189046436|-3527.7145468362|-3527.7145468362
06924|101561|/equities/salim-ivomas-p|JKSE|543.76303896259|-597.25741065653|-597.25741065653|||-597.25741065653|-597.25741065653|-597.25741065653|-597.25741065653|-597.25741065653|-597.25741065653|-597.25741065653|-597.25741065653|-597.25741065653|-597.25741065653|-597.25741065653|-597.25741065653|-605.71129468037|-605.71129468037|-605.71129468037|-605.71129468037|-605.71129468037|-605.71129468037|-605.71129468037|-605.71129468037||-605.71129468037|-605.71129468037|-605.71129468037|-605.71129468037|-605.71129468037|-605.71129468037|-605.71129468037|-605.71129468037|-605.71129468037|-605.71129468037|||-605.71129468037|-605.71129468037|||-605.71129468037|-606.89666009922|-606.89666009922|-617.38517788802|-620.68456347782|-620.68456347782|-620.68456347782|-620.68456347782|-620.68456347782|-627.14951497536|-640.99946108373|-645.83273453748|-651.55690111176|-651.55690111176|-651.55690111176|-651.55690111176|-651.55690111176|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-652.26096284833|-682.23440316482|592.40782542496|592.40782542496|592.40782542496|592.40782542496|592.40782542496|579.18797594391|579.18797594391|579.18797594391|579.18797594391|579.18797594391|579.18797594391|579.18797594391|579.18797594391|579.18797594391|579.18797594391|579.18797594391|579.18797594391|579.18797594391|579.18797594391|579.18797594391||579.18797594391|579.18797594391|579.18797594391|579.18797594391|579.18797594391|579.18797594391|579.18797594391|579.18797594391|579.18797594391|579.18797594391|579.18797594391|579.18797594391|572.99936678134||572.99936678134|572.99936678134|572.99936678134|572.99936678134|572.99936678134|572.99936678134|572.99936678134|572.99936678134|572.99936678134|572.99936678134|572.99936678134|572.99936678134|544.44374086816|498.20214921995|498.20214921995|493.26233165667|493.26233165667|493.26233165667|493.26233165667|493.26233165667|489.18036850742|479.08929834157|473.20851892763|473.20851892763|473.20851892763|473.20851892763|473.20851892763|451.84279880847|448.00548515238|448.00548515238|448.00548515238|448.00548515238|441.06102215689|441.06102215689|441.06102215689||426.22385354556|426.22385354556|426.22385354556|426.22385354556|426.22385354556|426.22385354556|426.22385354556|419.35983727284|408.9553747476|406.48811697235|406.48811697235|404.7894533299|404.7894533299|||404.7894533299|404.7894533299|404.7894533299|404.7894533299|||404.7894533299|404.7894533299|401.69609510274|401.69609510274|401.69609510274|398.88455011415|395.3161667935|392.46240754834|387.51378616482|386.45976240536|385.83213291473|||385.83213291473|385.83213291473|385.83213291473|384.37300359844|384.37300359844|384.3033373316||379.99177448345|379.99177448345|372.99086053717|-399.25205329855|-399.25205329855|-399.25205329855|-399.25205329855|-399.25205329855||-399.25205329855|-399.25205329855|-399.25205329855|-399.25205329855|-399.25205329855|-399.25205329855|-399.25205329855|-399.25205329855||||||||362.62236714092|362.62236714092|362.62236714092|362.62236714092|362.62236714092|362.62236714092|362.62236714092|362.62236714092|362.62236714092|362.62236714092|362.62236714092|359.2126854701|359.2126854701|359.2126854701|359.2126854701|359.2126854701
06925|101562|/equities/samindo-resour|JKSE|1331.1849509577|1331.1849509577|1331.1849509577|||1331.1849509577|1331.1849509577|1331.1849509577|1331.1849509577|1331.1849509577|1331.1849509577|1331.1849509577|1331.1849509577|1331.1849509577|1331.1849509577|1331.1849509577|1331.1849509577|1331.1849509577|1331.1849509577|1331.1849509577|-1505.45067783|-1505.45067783|-1505.45067783|-1505.45067783|-1505.45067783||-1516.6118642556|-1517.0687380618|-1541.7430422908|1421.4687978516|1421.4687978516|1421.4687978516|1421.4687978516|1421.4687978516|1421.4687978516|1421.4687978516|||1407.4653309462|-1542.0181099429|||-1542.0181099429|-1543.9090110477|-1552.8814951206|-1552.8814951206|-1567.6461056896|-1585.4401174328|-1589.3110418859|-1589.3110418859|-1589.3110418859|-1589.3110418859|-1589.3110418859|-1589.3110418859|-1589.3110418859|-1589.3110418859|-1589.3110418859|-1589.3110418859|-1589.3110418859|-1589.3110418859|-1589.3110418859|-1589.3110418859|-1589.3110418859|-1589.3110418859|-1589.3110418859|-1589.3110418859|-1589.3110418859|-1598.1233798733|-1612.3593109703|-1630.3992344114|-1637.9435937905|-1640.7945602352|-1640.7945602352|-1647.7394516258|-1647.7394516258|-1647.7394516258|-1667.766057362|-1676.68450818|-1697.1494535333|-1719.0549483703|-1720.8943870781|-1730.6643539984|-1730.6643539984|-1730.6643539984|-1730.6643539984|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205|1630.5807267205||-1756.366562476|-1756.366562476|-1756.366562476|-1756.366562476|-1756.366562476|-1765.40729164|-1769.9003373821|-1769.9003373821|-1769.9003373821|-1769.9003373821|-1769.9003373821|-1769.9003373821|-1769.9003373821||-1769.9003373821|-1769.9003373821|-1769.9003373821|-1769.9003373821|-1777.0907422346|-1777.0907422346|-1777.0907422346|-1777.0907422346|-1777.0907422346|-1782.6428916477|-1782.6428916477|-1783.214324053|-1784.9603600589|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1791.4034579383|-1808.7816199315|-1817.0143455944|-1817.0143455944|-1831.9603839938|-1836.622648882||-1841.2473876467|-1844.1637640519|-1844.9041822798|-1847.6713136443|-1852.2556561063|-1852.2556561063|-1852.2556561063|-1852.2556561063|-1852.2556561063|-1852.2556561063|-1852.2556561063|-1852.2556561063|-1852.2556561063|||-1852.2556561063|-1852.2556561063|-1852.2556561063|-1852.2556561063|||-1852.2556561063|-1852.2556561063|-1852.2556561063|-1864.4507290071|-1876.6710960316|-1876.6710960316|-1876.6710960316|-1888.7395007292|-1888.7395007292|-1888.7395007292|-1904.7105563658|||-1918.8450626287|-1919.0929051931|-1919.0929051931|-1919.0929051931|-1919.0929051931|-1919.0929051931||-1919.0929051931|-1932.8810057701|-1957.0900064112|-1973.8981540965|-1973.8981540965|-1973.8981540965|-1973.8981540965|-1973.8981540965||-1973.8981540965|-2002.6646156627|1808.3674362319|1808.3674362319|1808.3674362319|1808.3674362319|1808.3674362319|1808.3674362319||||||||1808.3674362319|1808.3674362319|1808.3674362319|1808.3674362319|1808.3674362319|1808.3674362319|1808.3674362319|1808.3674362319|1808.3674362319|1808.3674362319|1808.3674362319|1687.3527069244|1665.7132184252|1665.7132184252|1646.0702426946|1636.5965088756
06926|101563|/equities/sampoerna-agro|JKSE|-7090.3071955518|-7412.8413283909|-7708.712587101|||7719.4860143323|7714.7066825914|7709.3963139904|7703.4959044338|7696.9398938154|7689.6554375726|7681.5615973029|7647.5684414477|7625.076046053|7617.0903335416|7617.0903335416|7617.0903335416|7617.0903335416|7617.0903335416|7603.7114817129|7563.8460907921|7537.3099886322|7537.3099886322|7435.798427801|7435.798427801||7435.798427801|7435.798427801|7435.798427801|7409.2204753345|7406.5993522648|7406.5993522648|7390.6659469609|7370.1843855121|7346.0382061246|7345.5980068051|||7320.6456874137|7320.6456874137|||7293.7729860152|7287.5255400169|7275.0283777965|7273.6426419962|7266.5473799957|7233.6637555508|7208.2375061676|7184.1527846306|7150.4475384785|7118.5528205316|7112.2809117018|7083.0899018909|7063.1554465455|7035.4504961616|6967.1672179574|6866.2969088415|6820.8854542683|6795.4282825204|6731.0314250227|6662.2571389141|6580.2857099045|6528.1427524836|6528.1427524836|6528.1427524836|6528.1427524836|5721.5475027596|5128.1083363995|5110.1646128389|5110.1646128389|5082.1273475988|5035.342404443|5035.342404443|4869.8248938255|4756.0637923558|4756.0637923558|4756.0637923558|4756.0637923558|4756.0637923558|4756.0637923558|4756.0637923558|4756.0637923558|4756.0637923558|4756.0637923558|4756.0637923558|4756.0637923558|4756.0637923558|4683.1264359509|4570.1404843899|4389.0449826554|4293.889364673|4293.889364673|4293.889364673|4293.889364673|4293.889364673|4293.889364673|4293.889364673|4293.889364673|4293.889364673|4293.889364673|4293.889364673|4293.889364673|4293.889364673|4293.889364673|4293.889364673|4205.4326274145|3989.2770383937|3989.2770383937|3989.2770383937|3989.2770383937|3989.2770383937|3989.2770383937|3989.2770383937|3989.2770383937|3989.2770383937|3989.2770383937|3989.2770383937|3989.2770383937|3989.2770383937||3989.2770383937|3989.2770383937|3989.2770383937|3989.2770383937|3989.2770383937|3989.2770383937|3989.2770383937|3989.2770383937|3989.2770383937|3989.2770383937|3750.3078204374|3572.5642449305|3353.4047165894||3156.0052406549|2961.6724896166|2793.4110356897|2793.4110356897|2793.4110356897|2793.4110356897|2793.4110356897|2793.4110356897|2793.4110356897|2793.4110356897|2779.4580687528|2779.4580687528|2751.6200763919|2710.1334182133|2636.8149091259|2597.572121251|2575.6356902788|2569.0396558654|2550.0440620726|2537.8267356363|2475.9185951514|2464.9095501682|2446.6560740257|2446.6560740257|2446.6560740257|2446.6560740257|2403.5067489174|-2592.4138867285|-2592.4138867285|-2592.4138867285|-2592.4138867285|-2613.2376519206|-2633.9162347082|-2633.9162347082|-2633.9162347082||-2633.9162347082|-2633.9162347082|-2633.9162347082|-2633.9162347082|-2698.7958163424|-2713.7803937546|-2713.7803937546|-2713.7803937546|-2713.7803937546|-2734.8204666487|-2734.8204666487|-2734.8204666487|-2734.8204666487|||-2734.8204666487|-2734.8204666487|-2734.8204666487|-2762.3709464799|||-2762.3709464799|-2791.5232738666|-2884.4703042962|-2988.8558936625|-3025.9509929583|2746.4380537139|2746.4380537139|2746.4380537139|2746.4380537139|2536.5978374599|2448.4420416222|||2375.491157358|2279.9901748422|2273.3224164913|2264.8026849903|2244.7807611004|2227.5341790004||2201.7046433338|2200.3012940107|2200.3012940107|2200.3012940107|2193.1125489008|2182.902832112|2173.2253690133|2161.3615211259||2154.2905790288|2145.3228655875|2143.692072875|2132.9911920833|2121.101324537|2084.5570272634|2068.727060718|2068.727060718||||||||2068.727060718|2059.1411785755|2055.7405088252|2055.7405088252|2055.7405088252|2055.7405088252|2055.7405088252|2055.7405088252|2055.7405088252|2050.5120820076|2050.5120820076|2050.5120820076|2050.5120820076|2050.5120820076|2050.5120820076|2050.5120820076
06927|101264|/equities/samudera-indon|JKSE|-415.59667971075|-415.59667971075|-415.59667971075|||-415.59667971075|-415.59667971075|-415.59667971075|-415.59667971075|-415.59667971075|-415.59667971075|-415.59667971075|-415.59667971075|-415.59667971075|-415.59667971075|-415.59667971075|-415.59667971075|-442.88519967861|373.08999023742|373.08999023742|373.08999023742|373.08999023742|373.08999023742|373.08999023742|373.08999023742||373.08999023742|373.08999023742|373.08999023742|373.08999023742|373.08999023742|373.08999023742|373.08999023742|373.08999023742|373.08999023742|346.09998915269|||330.99998794744|318.44443105271|||312.82622508611|312.82622508611|312.82622508611|312.82622508611|312.82622508611|312.82622508611|312.82622508611|312.82622508611|312.82622508611|312.82622508611|312.82622508611|312.82622508611|312.82622508611|312.82622508611|300.91802787346|296.24225319273|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-321.53962777495|-322.4884753055|-325.73365392386|-325.73365392386|-325.73365392386|-325.73365392386|-325.73365392386|-326.25961547096|-327.84401718995|-332.16001909995|-332.62224344439|-337.69138160487|315.4879582784|315.4879582784|315.4879582784|315.4879582784|315.4879582784|315.4879582784|315.4879582784|315.4879582784|315.4879582784|315.4879582784|315.4879582784|315.4879582784|315.4879582784|315.4879582784|315.4879582784|315.4879582784|315.4879582784|315.4879582784||315.4879582784|315.4879582784|315.4879582784|315.4879582784|315.4879582784|315.4879582784|315.4879582784|311.35550404741|311.35550404741|310.50611560824|308.80732206851|308.80732206851|308.80732206851||308.80732206851|308.80732206851|307.2303578539|306.06177900585|306.06177900585|306.06177900585|306.06177900585|306.06177900585|306.06177900585|306.06177900585|306.06177900585|306.06177900585|306.06177900585|306.06177900585|306.06177900585|306.06177900585|306.06177900585|306.06177900585|-361.10741450782|-361.10741450782|-361.10741450782|-361.10741450782|-361.10741450782|-361.10741450782|-361.10741450782|-361.10741450782|-361.10741450782|-361.10741450782|-361.10741450782|-361.10741450782|-361.10741450782|-361.10741450782|-366.7860161198|299.10505753263|299.10505753263||299.10505753263|299.10505753263|299.10505753263|299.10505753263|289.95069620388|289.95069620388|289.95069620388|285.00085951097|285.00085951097|268.00095501219|266.96832660477|266.96832660477|266.96832660477|||266.96832660477|266.96832660477|266.96832660477|266.96832660477|||266.96832660477|266.96832660477|266.96832660477|266.96832660477|266.96832660477|266.96832660477|266.96832660477|257.52036289419|252.57818099354|246.53131221504|242.36812468338|||240.54877251669|240.54877251669|240.54877251669|240.54877251669|240.54877251669|235.05419168521||223.61576853913|220.11823276435|220.11823276435|216.24248084928|213.93608983253|-244.70964135995|-244.70964135995|-244.70964135995||-244.70964135995|-244.70964135995|-244.70964135995|-244.70964135995|-244.70964135995|-244.70964135995|-244.70964135995|-244.70964135995||||||||-254.60444630994|-254.60444630994|-254.60444630994|-256.11605145549|-262.12894606166|-263.48415097621|-263.48415097621|-263.48415097621|-267.94339626693|-267.94339626693|-270.34766281507|-270.34766281507|-270.34766281507|-270.34766281507|-270.34766281507|-270.34766281507
06928|1009374|/equities/sanurhasta-mitra-pt|JKSE|-422.65938540899|-422.65938540899|-422.65938540899|||-422.65938540899|-422.65938540899|-422.65938540899|-422.65938540899|-426.28820600998|-446.5424511222|-481.26939013578|-521.52154459531|-528.02393843924|-561.91548715471|-591.11788537618|-591.11788537618|-646.90876152909|417.08726152663|417.08726152663|417.08726152663|417.08726152663|417.08726152663|417.08726152663|417.08726152663||417.08726152663|405.30145614078|405.30145614078|405.30145614078|395.61272904531|376.71979292909|376.71979292909|376.71979292909|341.1886588101|312.76517645567|||-445.2713628866|-445.2713628866|||-445.2713628866|337.35915445376|337.35915445376|337.35915445376|337.35915445376|||||||||337.35915445376|326.73239383751|324.81377093057||309.23752325619|252.48613695132|235.87348550147|199.74831722385|185.86309152634|185.86309152634|185.86309152634|185.86309152634|185.86309152634|185.86309152634|168.71423371962|168.71423371962|168.71423371962|168.71423371962|168.71423371962|168.71423371962|168.71423371962|168.71423371962|168.71423371962|168.71423371962|168.71423371962|168.71423371962|168.71423371962|168.71423371962|168.71423371962|168.71423371962|168.71423371962|168.71423371962|168.71423371962|168.71423371962|168.71423371962|168.71423371962|168.71423371962|168.71423371962|168.71423371962|168.71423371962|168.71423371962|168.71423371962|168.71423371962|167.90646138225|167.90646138225|149.28495709139|136.42773010155|131.97525566838|131.53171130962|131.53171130962|131.53171130962|131.53171130962|131.53171130962|131.53171130962|131.53171130962|131.53171130962|131.53171130962|131.53171130962|131.53171130962|131.53171130962|131.53171130962|131.53171130962|131.53171130962|131.53171130962|131.53171130962||131.53171130962|131.53171130962|131.53171130962|131.53171130962|131.53171130962|131.53171130962|127.03523478847|118.02667989197|118.02667989197|118.02667989197|118.02667989197|118.02667989197||||||||||118.02667989197|115.69631099107||102.55145665675|95.273603095677|95.273603095677|95.273603095677|88.359558995197|87.955065550219|80.172295055798|75.949171207026|75.949171207026|75.949171207026|75.949171207026|75.949171207026|75.949171207026|75.949171207026|75.949171207026|75.949171207026|75.949171207026|75.949171207026|75.425879730697|75.425879730697|75.425879730697|75.425879730697|75.425879730697|75.425879730697|-95.684099097904||-95.684099097904|-96.467899997125|-96.467899997125|-96.467899997125|-100.84052681227|-100.84052681227|-100.84052681227|-100.84052681227|-100.84052681227|-100.84052681227|-100.84052681227|-100.84052681227|-100.84052681227|||-101.23734816497|-101.23734816497|-101.23734816497|-104.65260907219|||-107.28067674688|-110.14519638542|-112.16132931714|-113.35161771898|-113.35161771898|-113.35161771898|-117.00179746553|-121.2797749617|-124.42197217967|-126.74663575519|-127.49626195021|||-130.5514021669|-132.89044685211|-137.10049650235|-141.00055166927|-142.4266069991|-142.4266069991||-143.58511888789|-145.84582578752|-145.84582578752|-146.1620286528|-146.76684314513|-146.76684314513|-146.76684314513|-153.96315905015||-160.79239894461|-169.65822104957|-173.28416408333|-173.28416408333|-173.28416408333|-173.28416408333|-173.28416408333|-189.6490712037||||||||-199.26131304798|-199.26131304798|-199.26131304798|-199.26131304798|-199.26131304798|-199.26131304798|-199.26131304798|-199.26131304798|-216.51257005331|-226.12507783701|-235.5834198189|184.18713602604|184.18713602604|141.87459558449|126.74955064944|-133.35857944514
06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP||||||-15.58631790769|-15.58631790769|-15.58631790769|-15.58631790769|-15.58631790769|-15.58631790769|-15.58631790769|-16.015353559254|-16.432615040407|15.450453320471|15.450453320471|15.450453320471|15.450453320471|15.450453320471|15.450453320471|15.450453320471|15.306058609185|15.044107048841|15.044107048841|15.044107048841|15.001290849896|15.001290849896|15.001290849896|15.001290849896|15.001290849896|15.001290849896|15.001290849896|15.001290849896|15.001290849896|14.89587906119|||14.745977171227|14.529418424285|-15.854703539743|-15.854703539743|-15.854703539743|-15.854703539743|-15.854703539743|-15.854703539743|-15.854703539743|-15.854703539743|-15.854703539743|-16.132448693264|-16.864942890791|15.386939195678|15.386939195678|15.386939195678|15.386939195678|15.386939195678|15.386939195678|15.386939195678|15.386939195678|15.386939195678|15.386939195678|15.386939195678|15.386939195678|15.386939195678|15.386939195678|15.386939195678|15.386939195678|15.386939195678|15.155642612149|15.155642612149|15.155642612149|15.155642612149|15.087234140322|15.087234140322|15.087234140322|15.087234140322|15.087234140322|15.087234140322|15.048038192243|14.928375451268|14.859861657025|14.285956697333|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|||||||-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.064419741864|-15.381577910577|14.591916038568|14.591916038568|14.591916038568|14.591916038568|14.591916038568|14.591916038568|14.591916038568|14.479351098864|14.383167646029|14.270742360859|14.238671866527|14.238671866527|14.238671866527|14.238671866527|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|14.204565989299|13.987934617702|13.987934617702|13.987934617702|13.987934617702|13.987934617702|13.987934617702|13.987934617702|13.987934617702|13.987934617702|13.584601946932|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897||-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-14.954688558897|-15.068534760105|-15.068534760105|-15.068534760105|-15.068534760105|-15.068534760105|-15.068534760105|-15.532512163953|-15.532512163953|-15.964433710374|-15.964433710374|-15.964433710374|-16.349370471413|-16.734855960669|-17.50317332354||||15.761491039123||15.761491039123|15.761491039123|-17.80406074562|-17.80406074562|-17.80406074562|-17.80406074562|-17.80406074562|-17.80406074562|-17.80406074562|-17.80406074562|-17.80406074562|-17.80406074562|-17.80406074562|-17.80406074562|-18.421178924136|-19.131309945376||-19.783352055878|-19.783352055878|-19.783352055878|-19.783352055878|17.699492741114|17.699492741114|17.699492741114|17.699492741114|17.699492741114|17.699492741114|17.642213398092|17.523455681452|17.523455681452|17.523455681452|17.174697698891|17.174697698891|17.174697698891|16.959108155899|16.916786187151|16.894207523111|16.845317743741
06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP||||||13.410453478841|13.410453478841|13.410453478841|13.410453478841|13.410453478841|13.410453478841|13.410453478841|13.410453478841|13.410453478841|13.410453478841|13.410453478841|13.410453478841|13.410453478841|13.410453478841|13.410453478841|13.410453478841|13.37994773338|13.18660887027|13.164565332998|13.14340581747|12.533784758737|-13.423391256711|-13.423391256711|-13.423391256711|-13.423391256711|-13.423391256711|-13.423391256711|-13.423391256711|-13.423391256711|-13.423391256711|||-13.423391256711|-13.423391256711|-13.423391256711|-13.423391256711|-13.423391256711|-13.423391256711|-13.423391256711|-13.423391256711|-13.423391256711|-13.423391256711|-13.423391256711|-13.505434365163|-13.644072277103|-13.644072277103|-13.644072277103|-13.644072277103|-13.644072277103|-13.644072277103|-13.644072277103|-13.644072277103|-13.744760773325|-13.744760773325|-13.744760773325|-13.744760773325|-13.765333028633|-13.765333028633|-13.765333028633|-13.765333028633|-13.765369357884|-14.028744262921|-14.169716246114|-14.340240142064|-14.52637751601|-14.570033762459|-14.570033762459|-14.704482102398|-14.868868536424|-14.957076384703|-15.126751557632|-15.251390606875|-15.283767018843|-15.40362965854|-15.765144213394|-16.449604520484|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|||||||15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|15.040194014825|14.973548125467|13.343942588393|12.901489180481|12.901489180481|12.901489180481|12.901489180481|12.901489180481|12.901489180481|12.901489180481|12.901489180481|12.901489180481|12.901489180481|12.901489180481|12.901489180481|12.901489180481|12.901489180481|12.901489180481|12.428876631961|12.331223645735|12.331223645735|12.331223645735|12.331223645735|12.331223645735|12.055248171011|11.508053468245|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.157715662877|11.127991095384||11.127991095384|11.127991095384|10.879481694404|10.879481694404|10.879481694404|10.879481694404|10.879481694404|10.879481694404|10.679979056455|10.33053251807|10.125591453624|10.081072054544|10.081072054544|10.081072054544|10.055080478102|9.9895337607134|9.8505926160535|9.7662143738756|9.510793636429||||9.1153262966074|8.7075854797272|8.5395496297653|8.5395496297653|8.4878330681915|8.4164809092542|-9.6044039856178|-9.6044039856178|-9.6044039856178|-9.6044039856178|-9.6044039856178|-9.6044039856178|-9.6044039856178|-9.6044039856178|-9.6044039856178|-9.6044039856178|-10.082115505667|-10.74179511438||-11.430883252733|-11.484979432445|-11.484979432445|-11.580533020608|10.132479693106|10.132479693106|10.132479693106|10.132479693106|10.132479693106|10.132479693106|10.132479693106|10.009421641751|9.9826908720023|9.7904861203393|9.7904861203393|9.7904861203393|9.7904861203393|9.6907762776296|9.6907762776296|9.6907762776296|9.4225293541927
06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP||||||327.91599797198|327.91599797198|327.91599797198|327.91599797198|327.91599797198|327.91599797198|327.91599797198|327.91599797198|327.91599797198|327.91599797198|327.91599797198|327.91599797198|327.91599797198|327.91599797198|327.91599797198|327.91599797198|327.91599797198|327.91599797198|327.91599797198|327.91599797198|327.91599797198|305.34544702553|305.34544702553|305.34544702553|305.34544702553|303.53326635036|303.53326635036|300.38695345623|278.56662464918|253.30069161324||||||||||||-301.81564257313|-301.81564257313|-301.81564257313|-301.81564257313|-301.81564257313|-301.81564257313|-301.81564257313|-301.81564257313|-301.81564257313|-301.81564257313|-301.81564257313|-301.81564257313|-301.81564257313|-303.63070596775|-312.3457903765|-314.84313019391|-314.84313019391|-318.78942702282|-318.78942702282|-323.77603131388|267.81689987792|267.81689987792|267.81689987792|267.81689987792|267.81689987792|267.81689987792|267.81689987792|267.81689987792|267.81689987792|-313.2586579445|-313.2586579445|-313.2586579445|-313.2586579445|-313.2586579445|-313.2586579445|-313.2586579445|-313.2586579445|-313.2586579445|-313.2586579445|-313.2586579445|-313.2586579445|-315.68517569734|-318.50298859491|-319.82109002951|-324.7145395266|264.19325745501|264.19325745501|264.19325745501|264.19325745501|264.19325745501|264.19325745501|||||||250.92359620109|246.50234647344|241.63260529384|238.17511703184|238.17511703184|221.6806906772|217.20338683368|217.20338683368|207.37988466952|193.41875748051|193.41875748051|193.41875748051|193.41875748051|193.41875748051|193.41875748051|193.41875748051|193.41875748051|193.41875748051|193.41875748051|193.41875748051|193.41875748051|193.41875748051|193.41875748051|193.41875748051|193.41875748051|193.41875748051|193.41875748051|189.20581720992|189.20581720992|189.20581720992|189.20581720992|189.20581720992|189.20581720992|189.20581720992|189.20581720992|189.20581720992|189.20581720992|189.20581720992|189.20581720992|189.20581720992|189.20581720992|189.20581720992|189.20581720992|189.20581720992|189.20581720992|187.52812256994|185.13958470228|184.17509329984|182.73953780278|178.48782008604|172.79313875255|170.96021378105|170.96021378105|170.96021378105|170.96021378105|170.96021378105|170.96021378105|170.96021378105|170.96021378105|170.96021378105|170.46024102707|170.25410912581|170.25410912581|170.25410912581|170.25410912581|170.25410912581|169.78845461815|167.15537651636|167.15537651636|165.90430290013|-179.99362139913|-179.99362139913|-179.99362139913|-179.99362139913|-179.99362139913|-179.99362139913|-179.99362139913|-179.99362139913|-179.99362139913|-184.31850659032|-184.31850659032|-184.31850659032|-184.31850659032|-184.31850659032|-184.31850659032|-184.31850659032||-184.31850659032|-184.31850659032|-184.31850659032|-185.4516677501|-187.17230446277|-187.17230446277|-188.25922979181|-190.56358648742|-192.42509297756|-192.98122225236|-195.87635687138|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123||||-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-196.77305057123|-199.02449785421||-202.1728339402|-202.1728339402|-202.1728339402|-202.1728339402|-205.99037416424|-207.925413534|-209.28045910923|-210.04217729666|-211.41964350914|-213.18682279824|192.81207018851|192.81207018851|192.81207018851|192.81207018851|192.81207018851|192.81207018851|192.81207018851|192.81207018851|192.81207018851|192.81207018851|192.81207018851
06932|100586|/equities/chengfa-tech|SHANGHAICOMP||||||44.365679496748|44.365679496748|44.365679496748|44.365679496748|44.365679496748|44.365679496748|44.365679496748|44.365679496748|44.365679496748|44.365679496748|44.365679496748|44.365679496748|44.365679496748|44.365679496748|44.365679496748|44.365679496748|40.957978295201|38.503863068548|37.255403646856|36.610894685756|36.610894685756|36.610894685756|36.610894685756|36.610894685756|36.610894685756|35.962661855498|32.810736886968|31.511374200174|31.452922184015|31.452922184015|||31.452922184015|31.452922184015|31.452922184015|31.452922184015|29.823248049446|28.82305351543|28.686052737995|28.686052737995|26.447281875395|26.193407915691|26.193407915691|26.193407915691|26.193407915691|26.127120016525|25.991968519307|25.991968519307|25.991968519307|25.991968519307|25.991968519307|25.991968519307|25.991968519307|25.991968519307|25.991968519307|25.991968519307|25.991968519307|25.991968519307|25.991968519307|25.991968519307|25.991968519307|25.991968519307|25.991968519307|25.991968519307|25.991968519307|25.991968519307|25.991968519307|25.991968519307|25.991968519307|25.840886707189|25.840886707189|25.785436873311|25.785436873311|25.785436873311|25.785436873311|25.785436873311|25.785436873311|25.785436873311|25.785436873311|25.785436873311|25.785436873311|25.785436873311|25.785436873311|25.785436873311|25.785436873311|25.785436873311|25.785436873311|25.785436873311|25.785436873311|25.139929617637|-28.556133677623|-28.556133677623|||||||-28.556133677623|-28.556133677623|-28.556133677623|-28.556133677623|-28.556133677623|-28.556133677623|-28.556133677623|-28.556133677623|-28.556133677623|-28.556133677623|-28.556133677623|-28.970704319368|-29.155623332819|-29.155623332819|-29.276248817268|-29.532498126365|-29.990553914548|-30.32283683512|-30.96481890914|-33.330909148821|29.60149919633|29.60149919633|29.60149919633|29.60149919633|29.60149919633|29.60149919633|29.60149919633|29.60149919633|29.60149919633|29.60149919633|29.60149919633|29.60149919633|29.60149919633|29.60149919633|29.60149919633|29.60149919633|29.60149919633|29.60149919633|29.60149919633|29.60149919633|29.60149919633|29.60149919633|29.60149919633|29.60149919633|29.60149919633|26.882776706792|26.364197061434|26.145775262928|25.977743571933|25.977743571933|25.977743571933|25.977743571933|25.83527061005|25.597162773431|25.597162773431|25.597162773431|25.597162773431|25.597162773431|25.597162773431|25.597162773431|25.597162773431|25.597162773431|25.597162773431|25.597162773431|25.597162773431|25.597162773431|25.597162773431|25.214625731906|24.554582798702|23.229671733356|23.229671733356|23.229671733356|23.229671733356|23.229671733356|23.229671733356|23.229671733356|23.229671733356|23.229671733356|23.229671733356|23.229671733356|23.229671733356|23.229671733356|23.229671733356|23.229671733356|23.040705477721|23.040705477721||22.89245021291|-25.844628199292|-25.844628199292|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654||||22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|22.869620261654|21.369022089093|20.74669107447|20.604741084845|20.604741084845|19.903601421549|19.85177873421|19.496422278089|19.272691500632|19.139526957325|19.139526957325|19.139526957325||19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|19.139526957325|18.565584944411|18.536205396303|18.428005546606|18.287661180423
06933|100983|/equities/aero-engine|SHANGHAICOMP||||||45.940320366835|42.984800517797|42.805926320287|42.805926320287|42.691455738006|42.691455738006|42.691455738006|42.645354129343|42.645354129343|42.645354129343|42.645354129343|42.645354129343|42.645354129343|41.438545260449|41.438545260449|41.438545260449|41.259495666313|40.72135351652|40.72135351652|40.156610230566|40.156610230566|40.156610230566|40.156610230566|40.156610230566|40.156610230566|40.156610230566|38.777344522609|37.952606211916|37.144331733232|37.144331733232|||37.144331733232|37.144331733232|37.144331733232|37.144331733232|36.704258168014|36.041551590991|36.041551590991|36.041551590991|35.453390334527|-38.814607644378|-38.814607644378|-38.814607644378|-38.814607644378|-38.814607644378|-38.814607644378|-38.814607644378|-38.814607644378|-38.814607644378|-38.814607644378|-38.901554608417|-38.901554608417|-39.232837597609|-39.44325437281|-39.44325437281|-39.475782953579|-39.475782953579|-39.475782953579|-39.475782953579|-39.475782953579|-40.10586927873|-40.462618492048|-40.462618492048|-41.11644350207|-41.11644350207|-41.226602619623|-41.650335589091|-41.650335589091|-41.650335589091|-41.650335589091|-41.650335589091|-41.650335589091|-42.147596455327|-42.178997146544|-42.926661715968|-43.121159546073|-43.121159546073|-43.121159546073|-43.121159546073|-43.121159546073|-43.121159546073|39.151578728044|39.151578728044|39.151578728044|39.151578728044|39.151578728044|39.151578728044|39.151578728044|38.549785939367|38.549785939367|37.931983461547|||||||37.264982954847|36.149426319187|-39.816426237367|-39.816426237367|-39.816426237367|-39.816426237367|-39.816426237367|-39.816426237367|-39.816426237367|-39.816426237367|-40.201586361221|-40.518859623014|-40.518859623014|-40.518859623014|-40.518859623014|-40.856333242113|-40.856333242113|-40.856333242113|-41.04814814004|-42.181831203978|-42.181831203978|-42.181831203978|-42.181831203978|-42.181831203978|-42.181831203978|-42.181831203978|-42.181831203978|-42.181831203978|-42.181831203978|-42.181831203978|-42.292590921765|39.280262856221|39.280262856221|39.280262856221|39.280262856221|39.280262856221|39.280262856221|39.280262856221|39.280262856221|39.280262856221|39.280262856221|39.280262856221|39.280262856221|39.280262856221|39.280262856221|38.626403283781|37.909890757343|37.261545404616|36.527065926242|36.527065926242|36.527065926242|36.527065926242|35.899517568667|35.287127985021|35.287127985021|35.287127985021|35.287127985021|35.287127985021|35.287127985021|35.287127985021|35.287127985021|35.287127985021|35.287127985021|35.287127985021|35.287127985021|35.287127985021|34.780697625501|34.099874700567|34.099874700567|33.551186721116|33.551186721116|33.551186721116|33.551186721116|33.551186721116|33.551186721116|33.551186721116|33.551186721116|33.551186721116|33.227617791842|33.227617791842|33.227617791842|33.227617791842|32.965946487345|32.965946487345|32.965946487345|32.965946487345||32.965946487345|31.968579600632|31.968579600632|31.968579600632|31.968579600632|31.968579600632|31.968579600632|31.968579600632|31.968579600632|31.968579600632|31.968579600632|31.968579600632|31.968579600632|31.968579600632|31.968579600632|31.709049346491|31.709049346491|-35.154056693568|-35.154056693568||||-35.154056693568|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934|-35.230426489934||-36.000474598258|-37.721083802481|35.584616720024|35.584616720024|35.584616720024|35.584616720024|35.584616720024|35.584616720024|35.584616720024|35.584616720024|35.584616720024|35.584616720024|35.584616720024|35.584616720024|35.584616720024|35.584616720024|35.584616720024|35.069648909646|-37.986905888255|-37.986905888255|-37.986905888255
06934|100643|/equities/aeolus|SHANGHAICOMP||||||7.0234650305166|7.0234650305166|7.0234650305166|7.0234650305166|7.0234650305166|7.0234650305166|7.0234650305166|7.0234650305166|7.0234650305166|7.0234650305166|6.7382942494699|6.7086602909641|6.6079560102441|6.5602544312392|6.5602544312392|6.5247273185423|6.4858077343494|6.4347864583896|6.388651816466|-6.9719318465733|-6.9719318465733|-6.9719318465733|-6.9971462439987|-7.0935140391305|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|||6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5479168156164|6.5404628889845|6.4577366397432|6.454151953332|6.4107241509936|6.375249239977|6.3491659398165|6.1662953954368|5.9496477758433|5.9496477758433|5.9496477758433|5.9496477758433|5.842942228532|5.787713331885|5.7713015926624|5.7713015926624|5.7713015926624|5.7713015926624|5.7713015926624|5.7713015926624|5.6325576187002|-6.175523687873|-6.175523687873|-6.175523687873|||||||-6.175523687873|-6.175523687873|-6.175523687873|-6.175523687873|-6.175523687873|-6.175523687873|5.8417576167353|5.8417576167353|5.8417576167353|5.8417576167353|5.8417576167353|5.8417576167353|5.8417576167353|5.8417576167353|5.8417576167353|5.8417576167353|5.8417576167353|5.8417576167353|5.8417576167353|5.8417576167353|5.8417576167353|5.8417576167353|5.8417576167353|5.8417576167353|5.8417576167353|5.8417576167353|5.8417576167353|5.8417576167353|5.8417576167353|5.7858416872299|5.760379958713|5.7487552966939|5.7363025953577|5.7363025953577|5.7349142918222|5.7349142918222|5.7349142918222|5.7349142918222|5.6726826969377|5.6401636649051|5.6401636649051|5.5385496702873|5.5385496702873|5.5385496702873|5.5385496702873|5.5385496702873|5.5385496702873|5.5385496702873|5.5385496702873|5.5194996029231|5.5161106222308|5.4223449355404|5.3204802382685|5.3204802382685|5.3204802382685|5.3073210202001|5.3073210202001|5.2725788710672|5.2644637761178|5.2644637761178|5.2644637761178|5.2644637761178|5.2644637761178|5.2644637761178|5.2644637761178|5.2644637761178|5.2644637761178|5.2099598444902|-5.5867995674066|-5.5867995674066|-5.5867995674066|-5.5867995674066|-5.5914441142537|-5.616604252442|5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.290265257302||5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.290265257302|5.2552948606711|5.2347719285997|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765||||-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.6012070351765|-5.7130079991206|-5.9466755132525||-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206|-6.2162548092206
06935|100415|/equities/aerospace-auto|SHANGHAICOMP||||||-17.595212885159|-18.005792401916|-18.660324704521|-18.826472216042|-19.14260018469|-19.14260018469|-19.14260018469|-19.14260018469|-19.14260018469|-19.199000073816|-19.280000476204|-19.45833368231|-19.757037161999|-20.214486386172|-21.260701221192|-21.260701221192|-21.260701221192|-21.821334302386|-22.30648246072|-22.97109291578|16.416218924905|16.416218924905|16.416218924905|16.416218924905|16.416218924905|15.981910467573|14.837183647938|14.837183647938|14.837183647938|14.837183647938|||14.837183647938|14.837183647938|14.837183647938|14.837183647938|14.837183647938|14.837183647938|14.837183647938|14.837183647938|14.837183647938|14.100759379938|13.631956066108|13.319266577091|13.319266577091|11.639897975529|11.639897975529|11.639897975529|11.639897975529|11.639897975529|10.878219985525|9.7696883408677|8.5757647320575|8.4430725624104|8.4189691068883|8.0067615706717|8.0067615706717|8.0067615706717|8.0067615706717|8.0067615706717|8.0067615706717|8.0067615706717|8.0067615706717|8.0067615706717|8.0067615706717|8.0067615706717|8.0067615706717|8.0067615706717|8.0067615706717|7.9136242556346|7.776248526548|7.7591649955894|7.6157396045422|-8.4643832867538|-8.4643832867538|-8.4643832867538|-8.4643832867538|-8.4643832867538|-8.4643832867538|-8.4643832867538|-8.4643832867538|-8.4643832867538|-8.4643832867538|-8.4643832867538|-8.4643832867538|-8.5887590453796|-8.806954627321|-8.8093936234556|-8.8317982114135|-8.8317982114135|-8.8317982114135|-8.8317982114135|||||||-8.8317982114135|-8.8317982114135|-8.8317982114135|-8.8317982114135|-8.8317982114135|-8.8317982114135|-8.8317982114135|-8.8317982114135|-8.8317982114135|-8.8317982114135|-8.8317982114135|-8.8317982114135|-8.8317982114135|-8.8317982114135|-8.8669980540076|-8.9961090898292|-9.1367952980318|-9.1367952980318|-9.1367952980318|-9.2347720903068|7.9288860846511|7.9288860846511|7.9288860846511|7.9288860846511|7.9288860846511|7.4787619962683|7.2984150435841|7.2984150435841|7.2984150435841|7.2984150435841|7.2984150435841|7.2984150435841|7.2984150435841|7.2984150435841|7.2984150435841|7.2984150435841|7.2984150435841|7.0393501416749|6.9976111138206|6.9823457095734|6.9320506888089|6.9284551155366|6.9284551155366|6.9284551155366|6.9284551155366|6.9284551155366|6.9284551155366|6.9284551155366|6.9284551155366|6.9284551155366|6.9143942265234|6.9143942265234|6.9143942265234|6.9143942265234|6.9143942265234|6.9143942265234|6.9143942265234|6.8168644165581|6.8168644165581|-7.3247021544272|-7.3247021544272|-7.3247021544272|-7.3247021544272|-7.3247021544272|-7.3247021544272|-7.3247021544272|-7.3247021544272|-7.3247021544272|-7.3247021544272|-7.3247021544272|-7.3247021544272|-7.3247021544272|-7.3247021544272|-7.3247021544272|6.8209578777823|6.8209578777823|6.8209578777823|6.8209578777823|6.8209578777823|6.8209578777823|6.8209578777823|6.8209578777823|6.2704152613041|6.2704152613041|6.2704152613041|6.2704152613041||6.2704152613041|6.2704152613041|6.2704152613041|6.2704152613041|6.2704152613041|6.2704152613041|6.2704152613041|6.2704152613041|6.2704152613041|6.2704152613041|6.2704152613041|6.2704152613041|6.2704152613041|6.2704152613041|6.1937947305438|-6.8008378917403|-6.8008378917403|-6.8008378917403|-6.8008378917403||||-6.8008378917403|-6.8008378917403|-6.817880542488|-6.817880542488|-6.817880542488|-6.817880542488|-6.817880542488|-6.817880542488|-6.817880542488|-6.817880542488|-6.817880542488|-6.817880542488|-6.817880542488|-6.817880542488|-6.817880542488|-6.817880542488|-6.817880542488|-7.1426449698553||-7.5640498446475|-7.6322778647752|-7.7129972296992|-7.7129972296992|6.9652488708905|6.9652488708905|6.9652488708905|6.9652488708905|6.9652488708905|6.9652488708905|6.9652488708905|6.9652488708905|6.9652488708905|6.9652488708905|6.9652488708905|6.9652488708905|6.9652488708905|6.9652488708905|6.9652488708905|6.5986095534885|-7.3711975343107
06936|100950|/equities/aerospace-cf|SHANGHAICOMP||||||-22.081472110496|-22.203301323504|-22.680890918938|-23.016545800332|-23.299561605488|-23.299561605488|-23.501735062108|-23.549919957861|-23.549919957861|-23.695466115458|-24.046073571822|-24.441748345319|-24.706387427586|-24.840985195656|-25.826310625482|-25.826310625482|-25.826310625482|-26.064790291707|-27.167545048308|-27.829493222316|-28.758882082921|22.209033116201|22.209033116201|22.209033116201|22.209033116201|22.016148046762|21.057941918142|20.533570730843|20.533570730843|17.474523504749|||16.813683400569|16.813683400569|16.813683400569|16.813683400569|16.813683400569|16.813683400569|16.813683400569|16.813683400569|16.813683400569|16.813683400569|16.813683400569|16.813683400569|16.813683400569|16.609826796254|16.609826796254|16.609826796254|15.747687496031|15.747687496031|15.133067397432|15.133067397432|15.133067397432|15.133067397432|15.133067397432|15.133067397432|15.133067397432|15.133067397432|15.133067397432|14.130326759446|14.130326759446|14.130326759446|14.022424201563|14.022424201563|14.022424201563|13.998359544301|13.998359544301|13.998359544301|13.998359544301|13.998359544301|13.998359544301|13.998359544301|13.998359544301|13.998359544301|13.998359544301|13.998359544301|13.998359544301|13.998359544301|13.851511221488|13.839766697334|13.839766697334|-14.917481046864|-15.082428796419|-15.082428796419|-15.082428796419|-15.082428796419|-15.082428796419|-15.082428796419|-15.082428796419|-15.082428796419|-15.082428796419|-15.082428796419|||||||-15.082428796419|-15.082428796419|-15.107429812087|-15.107429812087|-15.107429812087|-15.107429812087|-15.373255435773|-15.52657815206|-15.52657815206|-15.52657815206|-15.592309117184|-15.785689105111|-15.785689105111|-15.785689105111|-15.785689105111|-15.875608750437|-15.875608750437|-15.875608750437|-16.111787765395|-16.881986636995|14.848361318825|14.848361318825|14.848361318825|14.848361318825|14.848361318825|14.848361318825|14.848361318825|14.848361318825|14.848361318825|14.848361318825|14.848361318825|14.848361318825|14.848361318825|14.848361318825|14.848361318825|14.848361318825|14.605198811011|14.605198811011|13.847998405514|13.672775878971|13.402528593347|12.928920557549|12.882298985041|12.882298985041|12.882298985041|12.88088786924|12.851542449926|12.716737089567|12.716737089567|12.716737089567|12.716737089567|12.585819308419|12.433132030852|12.425982574777|12.425982574777|12.425982574777|12.425982574777|12.425982574777|12.425982574777|12.425982574777|12.425982574777|12.425982574777|12.425982574777|12.425982574777|12.425982574777|12.425982574777|12.281091217814|12.065656879012|11.996377654223|11.996377654223|11.996377654223|11.996377654223|11.996377654223|11.996377654223|11.996377654223|11.687641562519|-13.416876684903|-13.416876684903|-13.416876684903|-13.510418771901|-13.698209179576|-13.698209179576|-13.698209179576|-13.698209179576|-13.710404500761|-13.710404500761||-13.710404500761|-13.710404500761|-13.892115762276|-14.024031818701|-14.024031818701|-14.238924755866|-14.357931442976|-14.357931442976|-14.623257500066|-14.757416414789|-14.757416414789|-15.049352195055|-15.340801594236|13.159198405764|13.159198405764|13.159198405764|12.307997732716|10.604997720274|9.8866639556188||||-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-10.880694267959|-11.289659842087||-11.77329022204|-11.77329022204|-11.77329022204|-11.77329022204|-12.055878128333|-12.0837540778|-12.166948653204|-12.18827645088|-12.285307108304|10.943221584195|10.943221584195|10.943221584195|10.943221584195|10.943221584195|10.943221584195|10.943221584195|10.943221584195|10.679842066905|-11.821559720983|-11.821559720983|-11.821559720983
06937|100659|/equities/aerosun-corp|SHANGHAICOMP||||||-29.501025517934|-29.734473687801|-30.405526565615|-30.672806023562|-31.091452014671|-31.254390809521|-31.680426497498|-31.680426497498|-31.680426497498|-31.899919610596|-32.232131752014|-32.700702968174|-32.906336376991|-33.006485168499|-34.280157817956|-34.280157817956|-34.280157817956|-34.336840697522|-35.904268340264|29.266389465115|29.266389465115|29.266389465115|29.266389465115|29.266389465115|29.266389465115|27.934876547679|25.825418271869|24.176577133436|23.150962143141|23.150962143141|||23.150962143141|22.614761542702|22.614761542702|22.614761542702|22.614761542702|22.614761542702|22.614761542702|22.614761542702|22.614761542702|22.614761542702|21.53771181643|21.53771181643|21.53771181643|21.266346937418|21.007050838736|20.517279455691|20.323863103103|20.323863103103|19.891173227291|-22.650523217217|-22.650523217217|-22.650523217217|-22.650523217217|-22.650523217217|-22.650523217217|-22.650523217217|-22.650523217217|-22.650523217217|-22.650523217217|-22.776139981089|-22.776139981089|-23.066266226038|-23.369402071353|-23.369402071353|-23.369402071353|-23.369402071353|-23.841557339956|-24.32339787939|-24.368220069439|-24.700799441372|-24.756444480722|-25.036626610885|-25.036626610885|-25.036626610885|-25.036626610885|-25.036626610885|-25.036626610885|-25.036626610885|-25.036626610885|-25.036626610885|-25.576806582488|-25.622563933308|-25.705625956781|-26.12101149598|22.746480228585|22.746480228585|22.746480228585|22.746480228585|22.746480228585|22.746480228585|||||||22.14707769794|22.14707769794|22.14707769794|22.14707769794|22.14707769794|22.14707769794|22.14707769794|22.14707769794|22.031752845123|-24.794374550722|-24.794374550722|-24.794374550722|-24.794374550722|-24.794374550722|-24.794374550722|-24.794374550722|-24.794374550722|-24.794374550722|-25.069304560447|-25.967561296648|22.971342928318|22.971342928318|22.971342928318|22.971342928318|22.971342928318|22.971342928318|22.971342928318|22.971342928318|22.971342928318|22.971342928318|22.971342928318|22.971342928318|22.971342928318|22.971342928318|22.971342928318|22.971342928318|22.529825721745|21.517583991161|21.268426419487|21.161585279295|20.986761671513|20.912915237414|20.912915237414|20.261572422437|19.988414726712|19.679349009701|19.554277385284|19.354954294891|19.354954294891|19.354954294891|19.354954294891|19.117725748189|19.092473871584|18.793304000822|18.550337405699|18.4694911645|18.4694911645|18.379981908588|18.379981908588|18.379981908588|18.379981908588|18.373002581867|18.373002581867|18.326121176265|18.326121176265|18.326121176265|17.950689038725|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642||17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.855410697642|17.624589587057|17.624589587057|17.624589587057|17.624589587057|17.624589587057|17.624589587057|17.624589587057|17.546766017106|17.012518059575||||16.574227319384|16.574227319384|16.574227319384|16.574227319384|16.574227319384|16.495252064228|15.566390809483|-19.037596915211|-19.037596915211|-19.037596915211|-19.037596915211|-19.037596915211|-19.037596915211|-19.037596915211|-19.037596915211|-19.037596915211|-19.037596915211|-19.592780500001||17.344814859323|17.344814859323|17.344814859323|17.344814859323|17.344814859323|17.344814859323|17.344814859323|17.344814859323|17.344814859323|17.344814859323|17.344814859323|16.973128409841|16.85764546965|16.85764546965|16.85764546965|16.85764546965|16.85764546965|16.85764546965|16.85764546965|16.85764546965|16.85764546965
06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH||||||8.2419128400795|8.2419128400795|8.2419128400795|8.2419128400795|8.2419128400795|-9.1103866454626|-9.1103866454626|-9.1103866454626|-9.1103866454626|-9.1204208773711|-9.1204208773711|-9.1204208773711|8.3371620482208|8.3371620482208|8.3371620482208|8.3371620482208|8.3371620482208|8.3371620482208|8.3371620482208|8.3371620482208|8.3371620482208|8.3371620482208|8.3371620482208|8.3371620482208|8.3371620482208|8.3371620482208|8.3371620482208|8.3371620482208|8.3371620482208|8.3371620482208|||8.3371620482208|8.2374021020203|8.1887806749641|8.143240583694|8.143240583694|8.143240583694|8.143240583694|8.143240583694|8.143240583694|8.0491560176081|-8.8052217662516|-8.8052217662516|-8.8052217662516|-8.8052217662516|-8.8052217662516|-8.8052217662516|-8.8052217662516|-8.8052217662516|-8.8052217662516|-8.8052217662516|-8.8052217662516|-8.8052217662516|-8.8052217662516|-8.8052217662516|8.0304820486484|8.0304820486484|8.0304820486484|8.0304820486484|8.0304820486484|8.0304820486484|8.0304820486484|8.0304820486484|8.0304820486484|8.0304820486484|8.0304820486484|-8.8012102485725|-8.8012102485725|-8.8012102485725|-8.8012102485725|-8.8012102485725|-8.8012102485725|-8.8012102485725|-8.8012102485725|-8.8496780264189|7.9225800448204|7.9106465233819|7.9106465233819|7.9106465233819|7.9106465233819|7.9106465233819|7.9106465233819|7.9106465233819|7.9106465233819|7.708496505845|7.6294404476091|7.5343034953163|7.5343034953163|7.5343034953163|7.5343034953163|7.5343034953163|||||||7.5343034953163|7.5343034953163|7.5343034953163|7.5343034953163|7.5343034953163|7.5343034953163|7.5343034953163|7.5343034953163|7.5343034953163|7.5343034953163|7.435893081988|7.3882144020278|7.334127192837|7.2640356557769|7.2640356557769|7.2640356557769|7.2228710385945|7.2228710385945|7.2228710385945|7.2228710385945|7.2228710385945|7.2228710385945|7.2228710385945|7.2165075386244|7.2165075386244|7.2165075386244|-7.5581871975136|-7.5581871975136|-7.5581871975136|-7.5581871975136|-7.5581871975136|-7.5581871975136|-7.5581871975136|-7.5581871975136|-7.5581871975136|-7.5581871975136|-7.5581871975136|-7.5581871975136|-7.5581871975136|-7.5581871975136|-7.5581871975136|-7.5581871975136|-7.6029856457393|-7.7249841440696|-7.7557118649031|-7.7557118649031|-7.7557118649031|-7.7557118649031|-7.7557118649031|-7.7557118649031|-7.7557118649031|-7.7557118649031|-7.7557118649031|-7.8102354732648|-7.8181302949106|-7.8181302949106|-7.8618113381239|-7.9002606405854|-7.9002606405854|-7.9636229159699|-7.9895812805346|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317||7.5424086443317|7.5424086443317|7.5424086443317|7.5424086443317|7.4489078104921|7.4489078104921|7.4489078104921|7.235452976539|7.1027253631246|7.0602505210916|7.0332721962212|7.0332721962212|7.008237534305|7.008237534305|6.8779571033784|6.8779571033784|6.8779571033784|6.8779571033784|6.8484912437689||||6.8484912437689|6.8484912437689|6.8484912437689|6.8484912437689|6.8484912437689|6.8484912437689|6.8484912437689|6.8484912437689|6.8484912437689|6.8484912437689|-7.5134584409661|-7.5134584409661|-7.5134584409661|-7.5134584409661|-7.5134584409661|-7.5134584409661|-7.5134584409661|-7.5134584409661||7.0705228593494|7.0705228593494|7.0705228593494|7.0705228593494|7.0705228593494|7.0705228593494|7.0705228593494|6.9599823363709|6.9599823363709|6.9599823363709|6.9599823363709|6.9599823363709|6.9599823363709|6.9599823363709|6.9599823363709|6.9599823363709|6.9599823363709|6.9599823363709|6.9599823363709|6.9599823363709|6.9599823363709
06939|100489|/equities/aisino|SHANGHAICOMP||||||-11.007249758822|-11.01194431846|-11.212160402588|-11.314622355889|-11.463175828308|-11.463175828308|-11.569084599118|-11.606091584812|-11.606091584812|-11.612324703678|-11.778693981683|-12.0246602382|-12.069622817496|-12.20735832371|-12.578176245841|-12.641019791919|-12.641019791919|-12.683355563833|-13.122617185065|10.887896981239|10.887896981239|10.887896981239|10.887896981239|10.887896981239|10.887896981239|10.639886024263|10.029825280734|10.029825280734|10.029825280734|10.029825280734|||10.029825280734|9.3657410678964|9.3657410678964|9.3657410678964|9.3657410678964|9.3657410678964|9.3657410678964|9.3657410678964|9.3657410678964|9.3657410678964|9.3657410678964|8.6302680503109|8.4809756015429|8.4809756015429|8.4809756015429|8.4809756015429|8.4809756015429|8.4809756015429|8.401483699309|8.401483699309|8.401483699309|8.401483699309|8.401483699309|8.401483699309|8.401483699309|8.401483699309|8.401483699309|8.401483699309|8.401483699309|8.401483699309|8.401483699309|8.3027594052279|8.2786220933027|-8.6018730718354|-8.6018730718354|-8.6018730718354|-8.6018730718354|-8.6018730718354|-8.6018730718354|-8.6018730718354|-8.6018730718354|-8.6018730718354|-8.6018730718354|-8.6018730718354|-8.6018730718354|-8.6018730718354|-8.6018730718354|-8.6018730718354|-8.6018730718354|-8.6018730718354|-8.6018730718354|-8.6018730718354|-8.6018730718354|-8.6637480610454|-8.7036998952695|-8.7036998952695|-8.7036998952695|-8.7036998952695|-8.7060854764626|-8.7060854764626|||||||-8.7060854764626|-8.7060854764626|-8.7060854764626|-8.7060854764626|-8.7060854764626|-8.7060854764626|-8.7989841403614|-8.8810935486302|-8.9739932471895|-9.0188800060189|-9.0188800060189|-9.041532856826|-9.1505528488986|-9.1505528488986|-9.1505528488986|-9.2117253982615|-9.2877471961592|-9.2877471961592|-9.2936076100241|-9.4812312584863|-9.6669236268982|9.06068537788|9.06068537788|9.06068537788|9.06068537788|9.06068537788|9.06068537788|9.06068537788|9.06068537788|9.06068537788|9.06068537788|9.06068537788|9.06068537788|9.06068537788|9.06068537788|9.06068537788|8.9353022337234|8.9353022337234|8.9353022337234|8.9158917268422|8.8837683289478|8.8300865962219|8.8300865962219|8.8300865962219|8.8300865962219|8.8300865962219|8.8300865962219|8.8300865962219|8.7878595146512|8.7878595146512|8.7878595146512|8.7878595146512|8.7878595146512|8.6432153828837|8.6432153828837|8.6432153828837|8.6432153828837|8.6432153828837|8.6183611467089|8.6183611467089|8.6183611467089|8.6183611467089|8.6183611467089|8.6183611467089|8.6183611467089|8.6183611467089|8.6183611467089|8.6183611467089|8.6183611467089|8.5134089584956|8.5134089584956|8.3684446450479|8.3684446450479|8.3684446450479|8.3684446450479|8.3684446450479|8.3684446450479|8.3684446450479|8.3684446450479|8.3684446450479|8.3684446450479|8.3684446450479|8.3444490741992|8.3444490741992|8.3444490741992|8.3444490741992||8.2393878644599|8.1329807573919|8.1329807573919|8.1329807573919|8.1329807573919|8.1329807573919|8.1329807573919|8.1329807573919|8.1329807573919|8.1329807573919|8.1329807573919|8.1329807573919|8.1329807573919|8.1329807573919|8.0866451588344|-8.8346050064656|-8.8346050064656|-8.8346050064656|-8.8346050064656||||-8.8346050064656|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-8.8743553575096|-9.0809509418869||-9.4427231310102|-9.4746927153505|-9.4896817839485|-9.4896817839485|-9.6352022131661|-9.6713354278913|-9.7420395932055|-9.7744885110696|-9.8722092999176|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281|9.2012916673281
06940|101096|/equities/aluminium-corp|SHANGHAICOMP||||||-14.822825823682|-15.175623886265|-15.175623886265|-15.175623886265|-15.175623886265|-15.175623886265|-15.338470927519|12.717575049672|12.717575049672|12.717575049672|12.717575049672|12.717575049672|12.266035571414|12.266035571414|12.266035571414|12.266035571414|12.266035571414|12.266035571414|12.266035571414|12.266035571414|12.266035571414|12.266035571414|12.266035571414|12.266035571414|12.266035571414|12.266035571414|12.266035571414|12.266035571414|12.087817473233|11.430352841284|||10.705947940511|10.356416858472|10.356416858472|10.166574439779|-11.563213280665|-11.563213280665|-11.563213280665|-11.563213280665|-11.563213280665|-11.563213280665|-11.563213280665|-11.563213280665|10.311814529438|10.311814529438|10.311814529438|10.311814529438|10.311814529438|10.311814529438|10.311814529438|10.311814529438|10.311814529438|10.311814529438|10.311814529438|10.311814529438|10.311814529438|10.311814529438|10.311814529438|10.311814529438|10.311814529438|10.311814529438|10.311814529438|10.311814529438|10.311814529438|10.311814529438|10.311814529438|9.7925715255944|9.6161903063686|9.4724342205162|9.3493707288233|8.8492494932994|8.8492494932994|8.8492494932994|8.8492494932994|8.8492494932994|8.8424995069354|8.4933331945041|8.3814811682811|8.1994234164678|8.1715819129373|7.9568872209606|7.9568872209606|7.9568872209606|7.9568872209606|7.9568872209606|7.9568872209606|7.9568872209606|7.9568872209606|7.8236875588288|7.8236875588288|7.7002085110203|||||||7.4091212374916|-8.2127254722648|-8.2127254722648|-8.2127254722648|-8.2127254722648|-8.2127254722648|-8.2127254722648|-8.2127254722648|-8.2127254722648|-8.2127254722648|-8.2127254722648|-8.2127254722648|-8.2127254722648|-8.2127254722648|-8.2127254722648|-8.2127254722648|-8.2127254722648|-8.2127254722648|-8.2127254722648|7.4993921989512|7.4993921989512|7.4993921989512|7.4993921989512|7.4993921989512|7.4993921989512|7.4993921989512|7.3915470434904|7.2809744307586|7.2809744307586|7.2809744307586|7.2809744307586|7.2809744307586|7.2809744307586|7.2809744307586|7.2809744307586|7.2809744307586|7.2809744307586|7.2809744307586|7.2809744307586|7.2809744307586|7.2809744307586|7.2809744307586|7.2809744307586|7.2809744307586|7.2809744307586|7.2809744307586|7.2809744307586|7.2809744307586|7.2225612913616|7.2225612913616|7.1622902061152|7.0592113496648|6.8273617447297|6.8273617447297|6.8273617447297|6.8273617447297|6.8273617447297|6.8273617447297|6.8076289934821|6.8076289934821|6.8076289934821|6.8076289934821|6.8076289934821|6.8076289934821|6.716809913285|6.7152258668028|6.7152258668028|6.7152258668028|6.5958105298012|6.5958105298012|6.5958105298012|6.579402507357|6.579402507357|6.579402507357|6.579402507357|6.579402507357|6.579402507357|6.579402507357|6.579402507357|6.5460027732366|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003||-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003|-6.8727845102003||||-6.8727845102003|-6.9119828442126|-6.9915050611361|-6.9915050611361|-6.9915050611361|-6.9915050611361|-6.9915050611361|-6.9915050611361|-6.9915050611361|-7.0187241642025|-7.0187241642025|-7.0187241642025|-7.0187241642025|-7.0187241642025|-7.0187241642025|-7.0187241642025|-7.1569158598611|-7.2837952822259||-7.8831059104658|7.3262588502841|7.3262588502841|7.3262588502841|7.3262588502841|7.3262588502841|7.3262588502841|7.3262588502841|7.2966955964856|-7.8165011452075|-7.8165011452075|-7.8165011452075|-7.8165011452075|-7.8165011452075|-7.8165011452075|-7.8165011452075|-7.8165011452075|-7.8165011452075|-7.8165011452075|-7.8165011452075|-7.8165011452075
06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH||||||-45.378443406253|-45.378443406253|-45.378443406253|-45.378443406253|-45.378443406253|-45.378443406253|-45.378443406253|-45.378443406253|-45.378443406253|-45.378443406253|-45.679936804406|41.915482514679|41.915482514679|41.915482514679|41.915482514679|41.915482514679|41.915482514679|41.833313193122|41.627571969341|41.380634843321|41.297213239598|41.297213239598|41.297213239598|41.297213239598|41.297213239598|41.297213239598|41.297213239598|41.297213239598|41.297213239598|41.297213239598|||41.297213239598|41.297213239598|41.297213239598|41.297213239598|41.297213239598|41.297213239598|41.297213239598|41.297213239598|39.605793073363|38.910326298284|38.682534546577|38.682534546577|38.682534546577|38.682534546577|38.682534546577|38.682534546577|38.682534546577|38.682534546577|38.682534546577|38.467819431342|38.467819431342|38.060909512878|38.036569228041|37.848964283056|37.567995435503|37.567995435503|37.567995435503|37.567995435503|37.567995435503|37.567995435503|37.567995435503|37.567995435503|37.567995435503|37.567995435503|37.268884639505|-40.661685534662|-40.661685534662|-40.661685534662|-40.661685534662|-40.661685534662|-40.661685534662|-41.217983215326|-42.095536092115|38.60980938052|38.60980938052|38.60980938052|38.60980938052|38.60980938052|38.60980938052|38.60980938052|38.60980938052|38.60980938052|38.60980938052|38.60980938052|38.60980938052|38.60980938052|38.60980938052|38.60980938052|38.60980938052|38.60980938052|||||||38.60980938052|38.60980938052|38.60980938052|38.60980938052|38.60980938052|38.60980938052|38.60980938052|38.60980938052|38.60980938052|38.60980938052|38.60980938052|38.60980938052|38.60980938052|38.60980938052|38.60980938052|38.60980938052|37.718800804799|37.718800804799|37.718800804799|37.718800804799|37.718800804799|37.718800804799|37.718800804799|37.718800804799|37.718800804799|37.718800804799|37.328666340184|37.04026878772|37.04026878772|36.574186202528|36.494652294055|36.451280725152|36.1014240452|34.252250152893|34.252250152893|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.754341501562|-35.982046757107|-36.087828382259|-36.344249625732|-36.344249625732|-36.344249625732|-36.344249625732|-36.344249625732|-36.344249625732|-36.344249625732|-36.344249625732|-36.344249625732|-36.344249625732|-36.34750016059|-36.757224113031|-36.955802950908|-37.319225348421|-37.39413922516|-37.681822175091|-38.0909152233|35.973173858058|35.973173858058|35.973173858058|35.973173858058|35.973173858058|35.973173858058|35.973173858058|35.973173858058||35.973173858058|35.909634644601|35.834040172468|35.298377469259|34.550780228649|34.550780228649|34.550780228649|34.550780228649|34.550780228649|34.336487532035|34.336487532035|34.336487532035|34.196770949804|34.196770949804|34.196770949804|33.670856788913|33.542295842454|33.542295842454|32.872770527613||||-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661|-35.752677664661||34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712|34.075037215712
06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP||||||49.793106010353|49.793106010353|49.793106010353|49.793106010353|49.07522883473|49.07522883473|49.07522883473|49.07522883473|44.706230537147|44.706230537147|44.706230537147|44.706230537147|44.706230537147|44.706230537147|44.706230537147|44.706230537147|44.669143456055|44.563503263021|44.563503263021|44.563503263021|44.563503263021|44.105385436159|44.105385436159|44.105385436159|44.105385436159|44.105385436159|41.709873028974|40.706964347029|40.706964347029|40.706964347029|||40.706964347029|40.706964347029|40.706964347029|40.706964347029|40.706964347029|39.295516170025|37.345694745876|37.345694745876|37.345694745876|37.345694745876|37.345694745876|37.345694745876|37.345694745876|36.396882177831|-41.726299546963|-41.726299546963|-41.726299546963|-41.726299546963|-41.726299546963|-41.726299546963|-41.726299546963|-41.726299546963|-41.726299546963|-41.726299546963|-41.726299546963|-41.726299546963|-41.726299546963|-41.726299546963|-42.79144188961|-43.430627469277|-43.430627469277|-43.430627469277|-43.430627469277|-43.430627469277|-43.430627469277|-43.430627469277|-43.430627469277|-43.430627469277|-43.430627469277|-43.430627469277|-43.430627469277|-43.430627469277|-43.430627469277|-43.430627469277|-43.430627469277|-43.430627469277|-43.430627469277|-43.430627469277|-43.430627469277|-43.437349875622|-43.437349875622|-43.437349875622|-43.437349875622|-43.653165799438|-45.030185467733|38.434612759511|38.434612759511|38.434612759511|38.434612759511|38.434612759511|||||||38.434612759511|38.434612759511|38.434612759511|38.434612759511|36.167905075197|35.826006393571|35.757226816966|34.76747668248|33.658850112728|-41.156709208554|-41.156709208554|-41.156709208554|-41.156709208554|-41.156709208554|-41.156709208554|-41.156709208554|-41.156709208554|-41.156709208554|-41.156709208554|-41.156709208554|-41.156709208554|-41.521897755802|36.057685075359|36.057685075359|36.057685075359|36.057685075359|36.057685075359|33.005761661084|31.942256115798|31.942256115798|31.942256115798|31.492507668472|30.652231344622|29.582477076232|28.346085847946|27.013428914914|26.997073453603|26.997073453603|26.338970389562|-28.851274997595|-28.851274997595|-28.851274997595|-28.851274997595|-28.851274997595|-28.851274997595|-29.382526961303|27.669536668343|27.669536668343|27.669536668343|27.669536668343|27.669536668343|27.669536668343|27.669536668343|27.669536668343|27.669536668343|27.669536668343|27.669536668343|27.669536668343|27.669536668343|27.58573524567|27.58573524567|27.58573524567|27.58573524567|27.492397488538|27.492397488538|27.492397488538|27.492397488538|27.106279227882|27.106279227882|27.106279227882|26.239754091533|26.202573557702|26.202573557702|26.202573557702|26.202573557702|26.202573557702|26.202573557702|26.202573557702|26.202573557702|26.202573557702|26.202573557702|26.019525920911|25.627806676277|-27.760306874573|-27.760306874573|-27.760306874573||-28.059785250888|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546|-28.137976569546||||-28.137976569546|-28.137976569546|-28.137976569546|-28.423741320142|-28.423741320142|-28.423741320142|-28.423741320142|-28.423741320142|-28.423741320142|-28.423741320142|-28.423741320142|-28.423741320142|-28.423741320142|-28.423741320142|-28.423741320142|-28.423741320142|-29.156378617296|-30.744310553879||28.080134433889|28.080134433889|28.080134433889|28.080134433889|28.080134433889|28.080134433889|28.080134433889|28.080134433889|28.080134433889|28.080134433889|28.080134433889|28.080134433889|27.609038823604|27.1717095836|26.968271284709|26.968271284709|26.968271284709|26.592843197521|26.592843197521|26.592843197521|26.592843197521
06943|100285|/equities/anhui-express|SHANGHAICOMP||||||-14.834386160208|-14.834386160208|-14.834386160208|-14.834386160208|-14.834386160208|-14.834386160208|-14.834386160208|-14.834386160208|-14.834386160208|-14.834386160208|-14.834386160208|-14.834386160208|-14.834386160208|-14.834386160208|-14.834386160208|-15.000984883124|-15.041094170472|-15.119930218141|-15.119930218141|-15.119930218141|-15.152144377409|-15.271271591914|-15.299368382354|-15.299368382354|-15.299368382354|-15.299368382354|-15.299368382354|-15.299368382354|-15.299368382354|-15.299368382354|||-15.299368382354|-15.299368382354|-15.299368382354|-15.299368382354|-15.299368382354|-15.299368382354|-15.299368382354|-15.299368382354|-15.388187356414|-15.457985661231|-15.481095338091|14.457190527089|14.457190527089|14.457190527089|14.457190527089|14.457190527089|14.457190527089|14.457190527089|14.457190527089|14.457190527089|14.457190527089|14.457190527089|14.457190527089|14.457190527089|14.457190527089|14.457190527089|14.457190527089|14.457190527089|14.457190527089|14.457190527089|14.457190527089|14.457190527089|14.457190527089|14.457190527089|14.457190527089|14.457190527089|14.381322451838|14.354715012076|14.354715012076|14.354715012076|14.310794987682|14.112550062607|13.815095979913|13.815095979913|13.815095979913|13.662328595303|13.529254403801|13.48245458987|13.48245458987|13.48245458987|13.48245458987|13.48245458987|13.48245458987|13.48245458987|13.411364006734|13.411364006734|12.99873778526|12.600819240058|-13.646323743222|-13.646323743222|||||||-13.646323743222|-13.646323743222|-13.646323743222|-13.646323743222|-13.646323743222|-13.646323743222|-13.683301955533|-13.683301955533|-13.8114458522|-13.943273751912|-14.05197071254|-14.121634209815|-14.334593680902|-14.438993616682|-14.570548291319|-14.661719846851|-14.851911121084|-14.934346205077|-14.977607044999|-15.082340648245|-15.275378415398|-15.342086842118|-15.570096442499|-15.803996242194|-16.044440177976|-16.087291351969|-16.087291351969|-16.087291351969|-16.177546359891|-16.260051411384|-16.278945624821|-16.388828476262|-16.535920628786|-16.721022986571|-16.782803640543|-16.845337772566|-16.881552832714|-16.881552832714|-16.881552832714|-16.881552832714|-16.881552832714|-16.881552832714|-16.881552832714|-16.967280698475|-17.175867372814|-17.493742525647|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-17.830278284571|-18.116975553854|-18.143862468251|-18.237068951405|-18.486846580133|17.216728362962|17.216728362962|17.216728362962|17.216728362962|17.168587218307|16.927318690643|16.823423689702|16.823423689702|16.823423689702|16.823423689702|16.823423689702|16.823423689702|16.823423689702|16.823423689702|16.823423689702|16.823423689702|16.823423689702|16.823423689702||16.823423689702|16.823423689702|16.823423689702|16.823423689702|16.823423689702|16.823423689702|16.823423689702|16.649359511113|16.505954105298|16.295689176147|16.295689176147|16.295689176147|16.295689176147|16.295689176147|16.295689176147|16.295689176147|16.295689176147|16.295689176147|16.295689176147||||16.295689176147|16.295689176147|16.178736973944|16.178736973944|16.178736973944|16.115818024943|16.090353013486|15.972494443213|15.972494443213|15.972494443213|15.972494443213|15.955923172455|15.955923172455|15.955923172455|15.955923172455|15.955923172455|15.955923172455|15.955923172455||15.955923172455|15.955923172455|15.955923172455|-17.275985373002|-17.275985373002|-17.275985373002|-17.275985373002|-17.275985373002|-17.275985373002|-17.275985373002|-17.275985373002|-17.275985373002|-17.275985373002|-17.275985373002|-17.275985373002|-17.275985373002|-17.275985373002|-17.369427350872|-17.554363731668|16.086388485928|16.086388485928
06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP||||||9.6004547288773|9.5527271353268|9.4735852439164|9.111206341558|-10.976954896362|-10.976954896362|-10.976954896362|-10.976954896362|-10.976954896362|-11.861060627203|10.245971580595|10.245971580595|10.245971580595|10.245971580595|10.245971580595|10.121079599692|9.8717548712907|9.7269502066702|9.6082780519161|9.5080318577968|9.5080318577968|9.5080318577968|9.5080318577968|9.5080318577968|9.5028131944033|9.4497929659256|9.078658325448|-10.65110120769|-10.65110120769|-10.65110120769|||-10.65110120769|-10.65110120769|-10.65110120769|-10.65110120769|-10.65110120769|-10.65110120769|-10.65110120769|-10.65110120769|-10.65110120769|-10.65110120769|-10.65110120769|-10.65110120769|-10.65110120769|-10.65110120769|-10.65110120769|-10.65110120769|-11.571779198069|10.0854405153|10.0854405153|10.0854405153|10.0854405153|10.0854405153|10.0854405153|10.0854405153|10.0854405153|9.805852317541|9.805852317541|9.6670582556384|9.2233981317565|-10.636948102637|-10.636948102637|-10.636948102637|-10.636948102637|-10.636948102637|-10.636948102637|-10.636948102637|-10.636948102637|-10.636948102637|-10.636948102637|-10.642590992151|-10.642590992151|-10.827323216529|-10.828137047127|-10.877930145611|-11.104366917467|-11.354296943717|-11.445329424599|-11.711147304497|-11.711147304497|-11.756830740992|-11.773700556296|-11.882445318984|-12.277161315069|-12.459623604997|-12.664581596833|-12.920090847525|-13.030667947292|-13.030667947292|-13.971853493054|11.661189239103|||||||11.661189239103|11.661189239103|11.344099010449|11.247887520239|11.048208453308|10.628487318966|10.628487318966|10.628487318966|10.628487318966|10.628487318966|10.628487318966|10.628487318966|10.628487318966|10.628487318966|10.628487318966|10.628487318966|9.9516524409955|9.7015810221727|9.7015810221727|9.7015810221727|9.6706455250907|9.1638314720226|9.1638314720226|9.1638314720226|9.1638314720226|9.1086466650556|9.1086466650556|9.1086466650556|9.1086466650556|9.1086466650556|9.1086466650556|9.1086466650556|9.1086466650556|9.1086466650556|9.0396188583653|9.0396188583653|9.0396188583653|8.8774303730968|8.8774303730968|8.839358425023|8.839358425023|8.360954019628|-9.9891688849115|-9.9891688849115|-9.9891688849115|-9.9891688849115|-9.9891688849115|-9.9891688849115|-10.164075907246|9.2919150023422|9.2919150023422|9.2919150023422|9.2919150023422|9.2919150023422|9.2919150023422|9.2919150023422|9.2919150023422|9.2919150023422|9.2919150023422|9.2919150023422|8.5999055602773|8.4515430235849|8.4515430235849|8.4515430235849|8.4515430235849|8.4515430235849|8.4515430235849|8.4515430235849|8.4515430235849|8.4515430235849|8.3593291788614|8.3593291788614|8.3593291788614|8.3593291788614|8.2864771981279|8.1583080975259|7.9548545555613|7.9548545555613|7.9548545555613|7.9548545555613|7.9548545555613|7.5920607465662|-9.1579476784399|-9.1579476784399|-9.1579476784399|-9.2332751166744||-9.355305394853|-9.3717843174058|-9.3717843174058|-9.3717843174058|-9.3717843174058|-9.3717843174058|-10.077538185552|-10.404486847404|-10.472763432931|-10.726959217335|9.3488781325301|9.3488781325301|9.0280594139286|9.0280594139286|8.7211773957355|8.406268047887|8.406268047887|8.3097422648336|8.0941580190554||||7.8668422582298|7.4803799393607|7.4471187802973|7.4471187802973|7.4471187802973|7.4471187802973|7.4179096456835|7.2965553656122|-8.5335166646773|-8.5335166646773|-8.5335166646773|-8.5335166646773|-8.5335166646773|-8.5335166646773|-8.5335166646773|-8.5335166646773|-8.7983516271174|7.3799976116271||7.3799976116271|7.3283311797349|7.1670343559283|6.996261394246|6.996261394246|6.996261394246|6.996261394246|6.996261394246|6.996261394246|6.996261394246|6.996261394246|6.996261394246|6.9114012853123|6.8176682145306|6.7362980214433|6.7096199112148|6.7096199112148|6.7096199112148|6.7096199112148|6.7096199112148|6.5790221776135
06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP||||||-7.5122557167715|-7.5741731860578|-7.6575117813179|-7.6575117813179|-7.6575117813179|-7.6575117813179|-7.6575117813179|-7.6575117813179|-7.6575117813179|-7.7661241940469|-7.8606939240528|-7.9157707342653|-8.0341897418265|-8.1868775343635|-8.5304195324291|-8.7579999916629|-8.7579999916629|-8.7579999916629|-8.7579999916629|-8.7579999916629|-8.7579999916629|-8.7579999916629|-8.7579999916629|-8.7579999916629|-8.7579999916629|-8.7579999916629|-8.7579999916629|-8.7579999916629|-8.7627163160088|-8.7627163160088|||-8.8963514685898|-9.0281684001584|-9.2189420844694|-9.2189420844694|-9.2189420844694|-9.2189420844694|-9.361046595218|-9.4799960420483|-9.4799960420483|-9.5605510391519|-9.80894532885|-10.294939737473|-10.632710117934|-10.897456216412|-11.252729097558|-11.720810536491|-12.160900146815|-13.007167366447|-13.007167366447|-13.007167366447|-13.007167366447|-13.007167366447|-13.007167366447|-13.007167366447|-13.007167366447|-13.127963520092|-13.140326018444|-13.140326018444|-13.282584132211|-13.481760278296|-13.712511397017|-14.196679433863|-14.762153204953|12.295537612372|12.295537612372|12.295537612372|12.295537612372|12.295537612372|12.046153383711|11.689614434219|11.356993516258|11.356993516258|11.354696142296|11.354696142296|11.354696142296|11.354696142296|11.354696142296|11.354696142296|11.354696142296|11.354696142296|11.354696142296|11.354696142296|11.354696142296|11.354696142296|11.354696142296|11.354696142296|11.354696142296|11.354696142296|11.354696142296|11.354696142296|||||||11.354696142296|11.081884449963|10.797649986484|10.501277480896|10.444969154756|10.444969154756|10.444969154756|10.330038423185|10.330038423185|10.330038423185|10.330038423185|10.330038423185|10.330038423185|10.330038423185|10.330038423185|10.330038423185|10.330038423185|9.855042531363|9.5997443697971|9.5997443697971|9.1224935344106|8.8342729915563|8.8342729915563|8.8342729915563|8.8342729915563|8.7058585870468|7.9776206798249|7.7084674114312|7.6705190599324|7.5805771549942|7.5343578582931|7.5343578582931|7.5343578582931|7.5053971879934|7.4226631183596|7.3937484816456|7.3937484816456|7.3937484816456|7.3937484816456|7.3937484816456|7.3937484816456|7.3937484816456|7.3937484816456|7.3937484816456|7.3937484816456|7.3937484816456|7.3937484816456|7.3937484816456|7.3937484816456|7.3937484816456|7.3937484816456|7.3937484816456|7.3937484816456|7.2402760271391|7.2251555336062|7.2251555336062|6.9429697093335|6.9429697093335|6.9348759378872|6.9348759378872|6.9348759378872|6.8743068074607|6.8336743619071|6.7941039199724|6.7941039199724|6.7445596980932|6.5561774889498|-7.2956712137078|-7.2956712137078|-7.2956712137078|-7.2956712137078|-7.2956712137078|-7.3435233048173|-7.37669252594|-7.4663250627306|-7.5492500665218|-7.5686113704609|-7.6551237756861|-7.7573596829454|-7.7954437519641|-7.7954437519641|-7.8949026687443|-7.8949026687443|-7.8949026687443|-8.173780664636|-8.3392008243151||-8.3606319797802|-8.3606319797802|-8.3606319797802|7.5277782278274|7.5277782278274|7.5277782278274|7.5277782278274|7.5277782278274|7.5277782278274|7.5277782278274|7.5277782278274|7.5277782278274|7.5277782278274|7.5277782278274|7.5277782278274|7.5277782278274|7.3586428250443|7.2934921147173|7.1449908284949||||7.1140488288655|7.1140488288655|7.1140488288655|7.1140488288655|7.0577759740105|7.0577759740105|6.8780844738473|6.8734562513899|6.8734562513899|6.8734562513899|6.8734562513899|6.8734562513899|6.8734562513899|6.8734562513899|6.8734562513899|6.8734562513899|6.8734562513899|6.8734562513899||6.8734562513899|6.793840209386|6.7754457996342|6.7754457996342|6.7754457996342|6.6482730757366|6.5241926391004|6.3752139364214|6.28857112312|6.2861900107031|6.1824332890648|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167|6.1273471259167
06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP||||||-47.115605334737|-47.115605334737|-47.115605334737|-47.115605334737|-47.115605334737|-47.115605334737|-47.587337684077|-47.748194493681|-47.748194493681|-48.464661481016|-49.437729137465|-49.437729137465|-50.464698651681|-50.547998272986|-51.320553712945|-51.59783885755|-51.644265787225|-51.693071198045|-52.231675440007|-52.231675440007|-52.231675440007|-52.231675440007|-52.231675440007|-52.231675440007|-52.231675440007|-52.231675440007|-52.231675440007|-52.231675440007|-52.231675440007|-52.231675440007|||-52.231675440007|-52.231675440007|-52.231675440007|-52.231675440007|-52.231675440007|-52.231675440007|-52.231675440007|-52.231675440007|-52.231675440007|-52.231675440007|-52.231675440007|-52.650751862188|46.679645834323|46.679645834323|46.679645834323|46.679645834323|46.679645834323|46.679645834323|46.679645834323|46.679645834323|46.679645834323|46.679645834323|46.679645834323|46.679645834323|46.679645834323|46.679645834323|46.679645834323|46.679645834323|46.679645834323|46.679645834323|46.679645834323|46.679645834323|46.388496092024|45.720328886839|45.720328886839|45.720328886839|45.720328886839|45.720328886839|45.720328886839|45.720328886839|45.720328886839|45.720328886839|45.720328886839|45.720328886839|45.720328886839|45.720328886839|45.720328886839|45.720328886839|45.720328886839|45.720328886839|45.720328886839|45.720328886839|45.720328886839|45.720328886839|45.720328886839|45.720328886839|45.720328886839|40.677030969033|-50.350577336318|-50.350577336318|||||||-50.67515776011|-50.67515776011|-52.738508037424|-53.073342221419|-54.303713791282|-56.184125044513|-57.490694154819|-58.761883538652|-59.807648121967|-60.356831695917|-61.91036749138|-62.337110436524|-62.337110436524|-62.337110436524|-63.085123393894|-65.735138520004|-68.909042155744|-74.021418332295|53.713496750721|53.713496750721|53.713496750721|53.713496750721|53.713496750721|53.713496750721|53.713496750721|53.713496750721|53.713496750721|53.713496750721|53.713496750721|53.713496750721|53.713496750721|53.713496750721|53.713496750721|53.713496750721|53.713496750721|50.315549817492|44.665055344291|43.423950484271|41.604389299812|36.729878228971|33.805974529925|28.869417560037|26.97546491351|25.412856298786|25.412856298786|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|24.808961990095|23.175512767078|21.635569864116|20.248966541115|17.184407170419|16.944577067728|16.944577067728|14.950641254181|13.940157099558|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477||12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.626947510477|12.287164012851|11.869070839288|11.719523349738|11.682559756261|11.682559756261|11.083955053733||||10.995227508795|10.995227508795|10.995227508795|10.995227508795|10.995227508795|10.995227508795|10.995227508795|10.995227508795|10.995227508795|10.995227508795|10.995227508795|10.995227508795|10.995227508795|10.995227508795|10.995227508795|-12.209225913316|-12.209225913316|-12.425806174047||-12.991692417018|-12.991692417018|-12.991692417018|-12.991692417018|11.90927692366|11.90927692366|11.90927692366|11.90927692366|11.90927692366|11.90927692366|11.90927692366|11.90927692366|11.90927692366|11.90927692366|11.90927692366|11.90927692366|11.90927692366|11.837237775154|11.837237775154|11.837237775154|11.837237775154
06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP||||||13.661052873448|13.661052873448|13.661052873448|13.661052873448|13.661052873448|13.661052873448|13.661052873448|13.661052873448|13.661052873448|13.465058515155|13.339510279324|12.913899825046|12.044753552424|12.044753552424|12.044753552424|12.044753552424|11.763059087315|11.638954899619|11.571616567848|11.401996516948|11.401996516948|11.401996516948|11.401996516948|11.401996516948|11.401996516948|11.401996516948|11.401996516948|11.401996516948|11.096663050922|-11.834219435759|||-11.834219435759|-11.834219435759|-11.834219435759|-11.834219435759|-11.834219435759|-11.834219435759|-11.834219435759|-11.834219435759|-11.834219435759|-11.834219435759|-11.834219435759|-11.834219435759|-11.919838898353|-11.919838898353|-11.998153837712|-12.030170873571|-12.110512197281|-12.110512197281|-12.110512197281|-12.110512197281|-12.156311839041|-12.156311839041|-12.163533455571|-12.163533455571|-12.202819172787|-12.202819172787|-12.280909503221|-12.440455344782|-12.688838909584|11.750346169321|11.750346169321|11.750346169321|11.750346169321|11.750346169321|11.729828712507|11.690899433379|11.690899433379|11.647666151528|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|||||||11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.433185195725|11.40110510895|11.40110510895|11.40110510895|11.40110510895|11.40110510895|11.40110510895|11.40110510895|11.40110510895|11.40110510895|11.40110510895|11.21456086977|11.101988637689|11.101988637689|10.876098725799|10.796776080135|-11.344010135923|-11.344010135923|-11.344010135923|-11.411677860987|-11.420339301439|-11.420339301439|-11.420339301439|-11.420339301439|-11.420339301439|-11.420339301439|-11.420339301439|-11.420339301439|-11.420339301439|-11.424266341893|-11.478629116182|-11.59958808065|-11.619541826519|-11.713379796647|-11.760715806807|-11.760715806807|-11.960795760513|10.804290630306|10.804290630306|10.804290630306|10.804290630306|10.804290630306|10.804290630306|10.804290630306|10.804290630306|10.804290630306|10.804290630306|10.804290630306|10.804290630306|10.804290630306||10.804290630306|10.804290630306|10.804290630306|10.325878728193|-11.441246018629|-11.580098439923|-11.580098439923|-11.580098439923|-11.580098439923|-11.580098439923|-11.580098439923|-11.640664473365|-11.658516291325|-11.723169593254|-11.723169593254|-11.723169593254|-11.723169593254|-11.723169593254|-11.723169593254||||-11.723169593254|-11.723169593254|-11.723169593254|-11.723169593254|-11.723169593254|-11.723169593254|-11.723169593254|-11.723169593254|-11.812965742129|-11.851073335031|-12.0067479593|-12.100929930927|-12.100929930927|-12.100929930927|-12.208431424332|-12.208431424332|-12.294113064048|-12.294113064048||11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.52132055003|11.425912027431|-12.020903851995|-12.020903851995|-12.020903851995|-12.020903851995
06948|100872|/equities/heli|SHANGHAICOMP||||||20.553508047269|20.553508047269|20.553508047269|20.553508047269|20.553508047269|20.553508047269|20.553508047269|20.553508047269|20.553508047269|20.553508047269|20.553508047269|20.553508047269|20.539453034054|20.424941680622|20.424941680622|20.311855928736|20.311855928736|20.311855928736|20.311855928736|20.311855928736|20.311855928736|20.311855928736|20.311855928736|20.311855928736|20.311855928736|20.311855928736|20.311855928736|20.311855928736|20.311855928736|20.311855928736|||20.311855928736|20.311855928736|20.311855928736|20.311855928736|20.311855928736|18.902748809715|-20.869483007878|-20.869483007878|-20.869483007878|-20.869483007878|-20.869483007878|-20.869483007878|-20.869483007878|-20.869483007878|-20.869483007878|-20.869483007878|-20.869483007878|-20.869483007878|-20.869483007878|-20.869483007878|-20.869483007878|-20.869483007878|-20.869483007878|-20.90380072462|-20.90380072462|-20.90380072462|-20.90380072462|-21.064779121207|-21.139199184629|-21.424566038416|-21.424566038416|-21.6572962425|-22.165328942167|20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|||||||20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|20.00382503775|19.890916445821|19.818785235432|19.818785235432|19.253094934917|18.870856831958|18.870856831958|18.618730304959|18.60692336639|18.451025619333|18.342176419762|18.342176419762|18.342176419762|18.342176419762|18.342176419762|18.342176419762|18.342176419762|18.342176419762|18.342176419762|18.342176419762|-19.351274982216|-19.351274982216|-19.351274982216|-19.351274982216|-19.351274982216|-19.351274982216|-19.351274982216|-19.351274982216|-19.351274982216|-19.351274982216|-19.351274982216|-19.351274982216|-19.351274982216|-19.351274982216|-19.351274982216|-19.351274982216|-19.351274982216|-19.351274982216|17.931072656003|17.931072656003|17.931072656003|17.931072656003|17.931072656003|17.931072656003|17.931072656003|17.931072656003|17.653969914479|17.619967627043|17.542741006739|17.151378519146|16.930976742736|16.83775241533|16.745063695386|16.745063695386|16.705069869839|16.66281982683|16.66281982683|16.66281982683|16.63924499378|16.239623056339|16.239623056339|16.078469049585|16.071077200718|16.06221710911|16.06221710911|16.06221710911|16.06221710911|16.06221710911|16.06221710911|16.001906890236|15.978968026819|15.978968026819|15.978968026819|15.699408295621|-16.913930876273|-16.913930876273|-16.913930876273|-16.913930876273|-16.913930876273|-16.913930876273||-16.913930876273|-16.913930876273|-16.913930876273|15.839939139852|15.839939139852|15.839939139852|15.839939139852|15.839939139852|15.839939139852|15.839939139852|15.839939139852|15.839939139852|15.839939139852|15.839939139852|-17.138203391498|-17.138203391498|-17.138203391498|-17.138203391498|-17.138203391498||||-17.138203391498|-17.138203391498|-17.496336470121|-17.579803305879|-17.579803305879|-17.579803305879|-17.579803305879|-17.642559137625|-17.673954423581|-17.748946955631|-17.748946955631|-17.748946955631|-17.748946955631|-17.748946955631|-17.748946955631|-17.748946955631|-18.528829789637|-19.375922124119||-20.946580163341|-21.498421818792|-21.515469081732|-21.84774283075|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835|19.486490573835
06949|100999|/equities/hengyuan-coal|SHANGHAICOMP||||||6.3655257793951|6.3411397771358|6.2768219131364|6.2697833190713|6.2697833190713|6.2697833190713|6.2697833190713|6.222536949135|-7.1121811559718|-7.2235347618572|6.5816280985417|6.3495868736441|6.2324033422801|6.2324033422801|6.2324033422801|6.216003647947|6.2080232111213|6.2080232111213|6.2080232111213|6.2080232111213|6.2080232111213|6.2080232111213|6.2080232111213|6.2080232111213|6.2080232111213|-6.4770975318031|-6.4770975318031|-6.4770975318031|-6.4770975318031|-6.4770975318031|||-6.4812195528963|-6.5146882257438|-6.5429869185527|-6.5458735021326|-6.5458735021326|-6.5458735021326|-6.5793038245012|-6.6170674637933|-6.6170674637933|-6.6170674637933|-6.6170674637933|-6.641741761011|-6.6769352052412|-6.7043722574138|-6.7665246795972|-6.8483609172326|-6.9476229054643|-7.087358989419|-7.136509778435|-7.1726060063192|-7.1726060063192|-7.1726060063192|-7.1828954385992|-7.2315376687045|-7.2315376687045|-7.2867085854207|-7.3330094990901|-7.3850106859397|-7.520011997244|6.9225420492811|6.9225420492811|6.9225420492811|6.9225420492811|6.9225420492811|6.9214007202791|6.9214007202791|6.9214007202791|6.9214007202791|6.8761735806257|6.8761735806257|6.8366751581306|6.8366751581306|6.8366751581306|6.8366751581306|6.8366751581306|6.8366751581306|6.8366751581306|6.8366751581306|6.8366751581306|6.8366751581306|6.7900927603827|6.7900927603827|6.760658641721|6.7268430083605|6.7053811384144|6.7004231957267|6.6526924534716|6.5875214524816|6.5875214524816|-6.9269490804154|||||||-6.9269490804154|-6.9269490804154|-6.9269490804154|-6.9269490804154|-6.9269490804154|-6.9269490804154|-6.9269490804154|-6.9269490804154|-6.9269490804154|-6.9269490804154|-6.9269490804154|-6.9269490804154|-6.9269490804154|-6.9269490804154|-6.9577212163562|-6.995953865211|-6.995953865211|-6.995953865211|-6.995953865211|-7.0205041781187|-7.0811158170435|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.7437095449864|6.6311538726311|6.6311538726311|6.6311538726311|6.6311538726311|6.6311538726311|6.6311538726311|6.6311538726311|6.6311538726311|6.5496152805202|6.4862394252212|6.4080435875159|-6.7520523139243|-6.7520523139243|-6.7520523139243|-6.7520523139243|-6.7520523139243|-6.7520523139243|-6.7520523139243|-6.7520523139243|-6.7520523139243|-6.7520523139243|-6.7520523139243|-6.7561691412666|-6.8107435581131|-6.8123250044478|-6.8123250044478|-6.8123250044478|-6.8123250044478|-6.8123250044478|-6.8123250044478|-6.8123250044478|-6.8123250044478|-6.8123250044478|-6.8123250044478|-6.8123250044478|-6.8123250044478||-6.849656779238|-6.849656779238|-6.849656779238|-6.8696187145936|-6.9940206350471|-7.1244675386378|-7.3308058413552|-7.3308058413552|-7.3308058413552|-7.348117580313|-7.3645748985018|-7.3704068141767|-7.3704068141767|-7.3704068141767|-7.3704068141767|-7.4137851880202|-7.4480945452727|-7.4694995773032|-7.4694995773032||||-7.533888248624|-7.5720979152141|-7.6406643057331|-7.7496269968333|-8.1429185632404|-8.1904652122586|-8.2238503036597|-8.2865001689172|-8.3477780830834|-8.4230866975226|-8.442889281481|-8.442889281481|-8.442889281481|-8.442889281481|-8.442889281481|-8.442889281481|-8.442889281481|-8.442889281481||-8.7091343055776|-8.7091343055776|-8.7091343055776|-8.7818159141597|8.4183041476995|8.4183041476995|8.4183041476995|8.3585754138244|8.3585754138244|8.3585754138244|8.3585754138244|8.2889725082465|8.2436702949701|-8.6301751315714|-8.6301751315714|-8.6301751315714|-8.6301751315714|-8.6301751315714|-8.6301751315714|-8.6301751315714|-8.6301751315714
06950|942800|/equities/jianghuai-auto|SHANGHAICOMP||||||51.41256370712|50.834583708395|50.834583708395|48.978124841053|48.978124841053|48.978124841053|48.978124841053|48.978124841053|48.978124841053|48.978124841053|48.978124841053|48.370693454034|47.385215186286|47.354177036959|47.354177036959|47.354177036959|47.076862484303|46.411807232539|-51.858659559466|-51.858659559466|-51.858659559466|-51.858659559466|-51.858659559466|-51.858659559466|-51.858659559466|-51.858659559466|-51.858659559466|-51.858659559466|-51.858659559466|-51.858659559466|||-51.858659559466|-51.858659559466|-51.858659559466|-51.858659559466|-51.858659559466|-51.858659559466|-51.858659559466|-52.252336506475|-52.252336506475|-52.252336506475|-52.252336506475|-52.543941935811|-52.543941935811|-52.543941935811|-52.543941935811|-52.543941935811|-52.543941935811|-52.543941935811|-52.543941935811|-52.543941935811|-52.543941935811|-52.543941935811|-52.543941935811|-52.543941935811|-52.543941935811|-52.543941935811|-52.543941935811|-52.543941935811|-52.543941935811|-52.543941935811|-52.543941935811|-52.543941935811|-52.543941935811|-52.543941935811|-52.543941935811|-52.543941935811|-52.543941935811|-52.728269004064|-52.864187451687|-53.237985209719|-53.462760691395|-55.310846492704|-55.454700373838|-55.454700373838|-55.454700373838|-55.454700373838|-55.454700373838|-55.454700373838|-55.454700373838|-55.454700373838|-55.454700373838|-55.454700373838|-55.454700373838|-56.418000856185|49.117968134446|49.117968134446|49.117968134446|49.117968134446|49.117968134446|49.117968134446|||||||49.117968134446|49.117968134446|49.117968134446|49.117968134446|49.117968134446|49.117968134446|49.117968134446|49.117968134446|49.117968134446|49.117968134446|48.522185171492|48.172429019486|47.772142549659|47.314868369105|47.314868369105|46.774348381193|46.774348381193|46.774348381193|46.774348381193|46.774348381193|46.774348381193|46.774348381193|46.774348381193|46.774348381193|46.774348381193|46.774348381193|46.164833628503|45.474791605547|45.474791605547|45.474791605547|45.474791605547|45.474791605547|45.474791605547|45.474791605547|45.474791605547|45.474791605547|45.474791605547|45.474791605547|45.474791605547|45.474791605547|45.474791605547|45.474791605547|45.474791605547|45.474791605547|45.474791605547|45.474791605547|44.813102173888|42.955113331569|41.060679241565|40.63855348386|40.63855348386|40.63855348386|40.529504625418|38.084451296173|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.544750253814|37.48138877248|35.732654267938|34.694059458476|-39.134986134834|-39.134986134834|-39.661650998137|-40.034613457809|-41.817348099958||36.394455915894|36.394455915894|36.394455915894|36.394455915894|36.394455915894|36.394455915894|36.213839219903|33.880379013325|33.010975842239|32.684115555281|32.684115555281|32.684115555281|32.684115555281|32.675682865243|32.659611076074|32.659611076074|32.659611076074|32.659611076074|32.536791635837||||31.922951576256|31.922951576256|31.263279461356|30.70611770388|-34.658152007668|-34.658152007668|-34.658152007668|-34.658152007668|-34.658152007668|-34.658152007668|-34.658152007668|-34.658152007668|-34.658152007668|-34.658152007668|-34.658152007668|-34.658152007668|-35.071280902855|-37.22364546881||32.191522107559|32.191522107559|32.191522107559|31.879468796472|31.108234585337|31.108234585337|30.655423902251|-34.706838287863|-34.706838287863|-35.614819489092|-36.206467480759|-36.496871954252|-36.496871954252|-36.898854580987|-36.898854580987|-37.01372543029|-37.664535754159|-37.664535754159|-38.371707537919|-38.397009821613|-38.397009821613
06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP||||||40.222526372712|40.222526372712|40.222526372712|40.222526372712|40.222526372712|40.222526372712|40.222526372712|40.222526372712|40.222526372712|40.222526372712|40.222526372712|40.222526372712|40.222526372712|40.222526372712|40.222526372712|40.222526372712|40.222526372712|40.222526372712|40.222526372712|37.513362475281|37.161514039443|37.12834903444|36.433024132265|36.433024132265|36.238358722808|35.88762138804|35.678050199656|35.678050199656|35.264742537817|35.264742537817|||35.264742537817|35.264742537817|35.264742537817|35.264742537817|35.264742537817|35.264742537817|35.264742537817|35.264742537817|35.264742537817|35.113601760158|34.790113956939|34.427742518366|34.427742518366|34.427742518366|34.427742518366|34.427742518366|34.427742518366|34.427742518366|34.427742518366|34.427742518366|34.427742518366|34.427742518366|34.427742518366|34.427742518366|34.427742518366|34.427742518366|34.427742518366|34.427742518366|34.427742518366|34.427742518366|34.427742518366|34.427742518366|34.427742518366|34.427742518366|34.341588156296|34.341588156296|34.341588156296|34.191047216349|-36.614612458642|-36.614612458642|-36.614612458642|-36.614612458642|-36.702904249227|-37.013782210919|-37.274202236172|-37.522933968492|-37.522933968492|-37.522933968492|-37.522933968492|-37.522933968492|-37.522933968492|-37.587147192368|-37.681787013283|-37.681787013283|-37.925069612789|-37.925069612789|-37.925069612789|-37.925069612789|-38.476189501338|-38.607988021167|||||||-39.399430219103|-39.539367825642|-39.997629756016|36.684933030671|36.684933030671|36.684933030671|36.684933030671|36.684933030671|36.684933030671|36.684933030671|36.684933030671|36.318930524068|36.318930524068|36.318930524068|36.318930524068|36.318930524068|36.318930524068|36.318930524068|36.318930524068|36.318930524068|36.318930524068|36.289366926834|35.90389977419|35.90389977419|35.90389977419|35.90389977419|35.674334430293|35.290926720915|35.273807713519|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593||35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593||||35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|35.106838256593|34.890931269058|34.533286305787|34.533286305787|34.533286305787|34.215879146739|34.215879146739|34.215879146739|34.215879146739||34.215879146739|34.215879146739|34.215879146739|34.215879146739|34.215879146739|34.215879146739|33.978754565102|33.911959177451|33.911959177451|33.911959177451|33.911959177451|33.911959177451|33.804392410155|33.804392410155|33.250437816906|32.920488234944|32.783874799352|32.110416096163|-34.35764141249|-34.35764141249|-34.35764141249
06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH||||||27.890086176333|27.890086176333|27.890086176333|27.890086176333|27.890086176333|27.890086176333|27.890086176333|27.890086176333|27.890086176333|27.890086176333|27.890086176333|27.673984742095|-29.533905850594|-29.916005835207|-30.443339490528|-30.4565885746|-30.4565885746|-30.4565885746|-30.4565885746|-30.4565885746|-30.723431079864|-30.997702246772|29.910751227698|29.910751227698|29.910751227698|29.910751227698|29.910751227698|29.910751227698|29.910751227698|29.910751227698|||29.910751227698|29.910751227698|29.910751227698|29.910751227698|29.910751227698|29.910751227698|29.910751227698|29.910751227698|29.908911685967|29.908911685967|29.908911685967|29.908911685967|29.908911685967|-31.267508738293|-31.267508738293|-31.267508738293|-31.355564798529|-31.537549082653|-31.537549082653|-31.673944120292|-31.74549317877|-31.885024750245|-31.885024750245|-31.885024750245|-32.054472618647|-32.32552346184|-32.500582683905|-32.575092727193|-32.948991808901|-33.113668765871|-33.113668765871|-33.113668765871|-33.113668765871|-33.113668765871|-33.113668765871|-33.113668765871|-33.113668765871|-33.113668765871|-33.113668765871|-33.238851770757|-33.238851770757|-33.387456148174|-33.387456148174|-33.387456148174|-33.387456148174|-33.387456148174|-33.891619807379|-34.007909066033|-34.207295920318|-34.207295920318|-34.277552845153|-34.319503415594|-34.402725305501|-34.402725305501|-34.402725305501|-34.402725305501|-34.402725305501|-34.402725305501|-34.762473943436|-34.910526781837|||||||-35.203113962484|-35.203113962484|-35.203113962484|-35.334571018564|-35.47396886652|-35.621632023048|33.508419144351|33.508419144351|33.508419144351|33.508419144351|33.508419144351|33.508419144351|33.508419144351|33.508419144351|33.508419144351|33.508419144351|33.508419144351|33.508419144351|33.508419144351|33.508419144351|33.508419144351|33.508419144351|33.508419144351|33.508419144351|33.508419144351|33.508419144351|33.383662849969|33.383662849969|33.383662849969|33.383662849969|33.383662849969|-34.600770660917|-34.600770660917|-34.600770660917|-34.600770660917|-34.600770660917|-34.600770660917|-34.600770660917|-34.600770660917|-34.600770660917|-34.604654072587|-34.604654072587|-34.651839096088|-34.816614478451|-34.816614478451|-34.816614478451|-34.816614478451|-34.816614478451|-34.816614478451|-34.816614478451|-34.816614478451|-34.816614478451|-34.883811500225|-34.883811500225|-34.883811500225|-34.883811500225|-34.883811500225|-34.883811500225|-34.883811500225|-34.883811500225|-34.883811500225|-34.883811500225|-35.450700613764|-35.450700613764|-35.450700613764|-35.450700613764|-35.450700613764|-35.450700613764|-35.450700613764|-35.450700613764|-35.450700613764|-35.450700613764|-35.450700613764|-35.450700613764|-35.88969259707|-35.88969259707|-35.940769306464|-36.320298847934|35.183427523655|35.183427523655|35.183427523655|35.183427523655|35.183427523655|35.128807596677|34.978673674788|34.933982411127||34.933982411127|34.933982411127|34.933982411127|34.933982411127|34.933982411127|34.933982411127|34.933982411127|34.933982411127|34.933982411127|34.933982411127|34.933982411127|34.933982411127|34.933982411127|-36.622854624609|-36.622854624609|-36.622854624609|-36.622854624609|-36.622854624609|-36.622854624609||||-36.622854624609|-36.622854624609|-36.622854624609|-36.800869848526|-36.800869848526|-36.962633665179|-37.136815768452|-37.168684780566|-37.362204222194|-37.362204222194|-37.362204222194|-37.362204222194|-37.362204222194|-37.362204222194|-37.362204222194|-37.362204222194|-37.362204222194|-37.391893868437||35.356479747863|35.356479747863|35.356479747863|35.356479747863|35.356479747863|35.356479747863|35.356479747863|35.356479747863|35.356479747863|35.356479747863|35.356479747863|35.356479747863|35.356479747863|35.356479747863|35.023866767984|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863|-37.471751474863
06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP||||||8.2622074005965|8.2622074005965|8.2622074005965|8.2622074005965|8.2622074005965|8.2622074005965|8.2622074005965|8.2622074005965|8.2622074005965|8.2622074005965|8.2622074005965|8.2622074005965|8.2622074005965|8.2622074005965|8.2622074005965|8.2296748026614|8.206305118005|8.1686726627532|8.1563026703931|8.0996077661623|-8.3653459486581|-8.3653459486581|-8.3653459486581|-8.3653459486581|-8.3653459486581|-8.3653459486581|-8.3653459486581|-8.3653459486581|-8.3653459486581|-8.3653459486581|||-8.3653459486581|-8.3763878458444|-8.3763878458444|-8.3763878458444|-8.3763878458444|-8.3763878458444|-8.3763878458444|-8.3763878458444|-8.3763878458444|-8.3763878458444|-8.3763878458444|-8.3763878458444|-8.3848754690426|-8.4270842126495|-8.5050935802069|-8.5462152226332|-8.5979835896013|-8.5979835896013|-8.5979835896013|-8.6310924322867|-8.6354752888968|-8.6354752888968|-8.6354752888968|-8.6354752888968|-8.6788614978051|-8.7348456106424|-8.7403843890561|-8.7476488761254|-8.9034994633272|-9.0133323174136|-9.0853693729658|8.5400261242677|8.5400261242677|8.5400261242677|8.5400261242677|8.5400261242677|8.5400261242677|8.5400261242677|8.5400261242677|8.5400261242677|8.5400261242677|8.5400261242677|8.5268966232112|8.5268966232112|8.5268966232112|8.5268966232112|8.5268966232112|8.5268966232112|8.5268966232112|8.5268966232112|8.5204402113812|8.4988225990817|8.4248028921071|-8.9080655132398|-8.9080655132398|-8.9080655132398|-8.9080655132398|-8.9080655132398|-8.9080655132398|-8.9080655132398|||||||-8.9420446121297|-8.9420446121297|-8.9420446121297|-8.9596148547269|8.5508546245433|8.5508546245433|8.5508546245433|8.5508546245433|8.5508546245433|8.5508546245433|8.5508546245433|8.5508546245433|8.5508546245433|8.5508546245433|8.5508546245433|8.5508546245433|8.5508546245433|8.5508546245433|8.5508546245433|8.5508546245433|8.5508546245433|8.5508546245433|8.5508546245433|8.5508546245433|8.5508546245433|8.5508546245433|8.5508546245433|8.5508546245433|8.5508546245433|8.5022220853905|8.5022220853905|8.5022220853905|8.5022220853905|8.5022220853905|8.5022220853905|8.4746912589713|-8.7717277529437|-8.7717277529437|-8.7717277529437|-8.7717277529437|-8.7717277529437|-8.7717277529437|-8.7717277529437|-8.8052527112651|8.4177310690968|8.4177310690968|8.4177310690968|8.4177310690968|8.4177310690968|8.4177310690968|8.4113678121665|8.3729814685215|8.3729814685215|8.3729814685215|8.3729814685215|8.3729814685215|8.3729814685215|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6662659764404|-8.6848275065737|-8.6848275065737|-8.6848275065737|-8.6848275065737|-8.6848275065737|-8.6848275065737|-8.6848275065737|-8.6848275065737|-8.6848275065737|-8.6848275065737|-8.6848275065737|-8.6848275065737||-8.7291699957353|-8.7291699957353|-8.7440777433694|8.5098099329725|8.5098099329725|8.5098099329725|8.5098099329725|8.5098099329725|8.4775669948541|8.4550740869269|8.397304710572|8.3897829947925|8.3565230941155|8.3565230941155|8.2972476322759|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869||||-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.6555731256869|-8.8134144897887||8.4307953123686|8.4307953123686|8.4307953123686|8.4307953123686|8.4307953123686|8.4307953123686|8.4307953123686|8.4307953123686|-8.7546823058183|-8.7546823058183|-8.7546823058183|-8.7546823058183|-8.7546823058183|-8.7546823058183|-8.7546823058183|-8.7546823058183|-8.7546823058183|-8.7546823058183|-8.7546823058183|-8.7546823058183|-8.7546823058183
06954|100450|/equities/quanchai-eng|SHANGHAICOMP||||||-11.498712283107|-11.553102111783|-11.553102111783|-11.579059656003|-11.579059656003|-11.579059656003|-11.579059656003|-11.579059656003|-11.579059656003|-11.634510631406|-11.669527690753|-11.669527690753|-11.669527690753|-11.669527690753|-11.669527690753|-11.669527690753|-11.669527690753|-11.669527690753|-11.669527690753|-11.669527690753|-11.669527690753|-11.669527690753|-11.669527690753|-11.669527690753|-11.669527690753|-11.669527690753|-11.669527690753|-11.669527690753|-11.756330293325|-11.756330293325|||-11.855922692249|-12.019358415549|-12.213045838689|-12.213045838689|-12.213045838689|-12.213045838689|-12.213045838689|-12.213045838689|-12.213045838689|-12.213045838689|-12.213045838689|-12.213045838689|-12.213045838689|-12.213045838689|-12.213045838689|-12.213045838689|-12.213045838689|-12.213045838689|-12.213045838689|-12.213045838689|10.191803470284|10.191803470284|10.191803470284|10.191803470284|10.191803470284|10.191803470284|10.191803470284|10.191803470284|10.191803470284|10.191803470284|10.191803470284|10.191803470284|10.191803470284|10.191803470284|10.191803470284|10.191803470284|10.191803470284|10.191803470284|10.191803470284|9.4992257919915|9.134140103725|-9.8383209862739|-9.8383209862739|-9.8383209862739|-9.8383209862739|-9.8383209862739|-9.8383209862739|-9.8383209862739|-9.8383209862739|-9.8383209862739|-9.8383209862739|-9.8383209862739|-9.8383209862739|-9.9186895863248|-10.018505402655|-10.018505402655|-10.018505402655|-10.018505402655|-10.074341528824|-10.074341528824|||||||-10.074341528824|-10.10815730935|-10.172952555348|-10.255699152626|-10.255699152626|-10.255699152626|-10.255699152626|-10.255699152626|-10.255699152626|-10.255699152626|-10.255699152626|-10.255699152626|-10.255699152626|-10.255699152626|-10.255699152626|-10.255699152626|-10.255699152626|-10.255699152626|-10.255699152626|-10.428554635221|-10.510616678855|-10.616408048699|-10.616408048699|-10.616408048699|-10.795452950872|-10.885503846713|-10.995003786692|10.110639416293|10.110639416293|10.110639416293|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.8150201774632|8.700022377018|8.6157167850751|8.6157167850751|8.6157167850751|8.5807964469347|8.5414403440063|8.4904892181362|8.4333213937509|8.4214682195173|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053|8.3519417610053||8.3519417610053|8.3519417610053|8.2921580039002|8.2056680590475|8.2056680590475|8.2056680590475|8.2056680590475|8.1340756317602|8.1095284776143|8.02947567086|7.9988624583855|7.9955516812099|7.9955516812099|7.9955516812099|7.9817237320756|7.9341377089658|7.8757087732066|-8.5994467916245|-8.5994467916245||||-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.5994467916245|-8.6727186245117|-9.2213544097646||-9.6353931655601|-9.7604371430825|-9.8354855513518|-9.8416508012287|-9.9551677497749|8.7120828954848|8.7120828954848|8.7120828954848|8.7120828954848|8.7120828954848|8.7120828954848|8.7120828954848|8.7120828954848|8.7120828954848|8.7120828954848|8.7120828954848|8.6623145571983|8.1859048198369|8.1584629216198|8.1584629216198|8.0477362383741
06955|100712|/equities/shanying-paper|SHANGHAICOMP||||||-1.7167214097213|-1.7167214097213|-1.7167214097213|-1.7167214097213|-1.7167214097213|-1.7167214097213|-1.7167214097213|-1.7167214097213|-1.7167214097213|-1.7308015626483|1.6226444444076|1.6226444444076|1.6226444444076|1.6226444444076|1.6226444444076|1.6226444444076|1.6226444444076|1.6226444444076|1.6226444444076|1.6226444444076|1.6226444444076|1.6226444444076|1.6226444444076|1.6226444444076|1.6226444444076|1.6226444444076|1.6226444444076|1.6226444444076|1.6226444444076|1.6226444444076|||1.6226444444076|1.6226444444076|1.6226444444076|1.6226444444076|1.6226444444076|1.6226444444076|1.6226444444076|1.6226444444076|1.6226444444076|-1.7175387948725|-1.7175387948725|-1.7450430889895|-1.7622700951685|-1.7658556724245|-1.7798396972214|-1.7825996309954|-1.793443994438|-1.8093822319368|-1.8137580376046|-1.820950684612|-1.820950684612|-1.820950684612|-1.823025550451|-1.823025550451|-1.8339172756298|-1.8357003573556|-1.8357003573556|-1.8380004039495|-1.8827781932319|-1.8904233580565|-1.8904233580565|-1.8904233580565|-1.8904233580565|-1.8904233580565|-1.8904233580565|-1.8904233580565|-1.8904233580565|-1.8904233580565|-1.8904233580565|-1.8921171374085|-1.8921171374085|-1.8921171374085|-1.9010088349274|-1.9010088349274|-1.9221714346119|-1.9221714346119|-1.9301904471393|-1.9372367588803|-1.9372367588803|-1.9372367588803|-1.9372367588803|-1.9372367588803|-1.9372367588803|-1.9458186922388|-1.9606962612744|-1.9606962612744|-1.9606962612744|-1.9606962612744|-1.9606962612744|-1.9606962612744|||||||-1.9606962612744|-1.9606962612744|-1.9835514615504|-2.0033904723027|-2.0076560567593|-2.0290622458166|-2.0800691561905|1.909235494494|1.909235494494|1.9002907221695|1.9002907221695|1.8747674828525|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8354026144848|1.8313788994554|1.8313788994554|1.8313788994554|1.8313788994554|1.8313788994554|1.8259764826302|1.8254788142646|1.8254788142646|1.8254788142646|1.8254788142646|1.8254788142646|1.8254788142646|1.8254788142646|1.8254788142646|1.8254788142646|1.8254788142646|1.8233097175983|1.7903441897396|1.7794669790741|1.7794669790741|1.7794669790741|1.7794669790741|1.7794669790741|1.7794669790741|1.7794669790741|1.7794669790741|1.7794669790741|1.7681979938328|1.7681979938328|1.7681979938328|1.7681979938328|1.7681979938328|1.7681979938328|1.7681979938328|1.7681979938328|1.7681979938328|1.7681979938328|1.7681979938328|1.7681979938328|1.7185533360176|1.7067259236103|1.6748467921629|1.6748467921629||1.6448298228465|1.6412651073816|1.6412651073816|1.6412651073816|1.6412651073816|1.6412651073816|1.6412651073816|1.6412651073816|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529||||-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.789110161529|-1.8067890953864|-1.8636545750659||1.6838638890352|1.6838638890352|1.6838638890352|1.6838638890352|1.6838638890352|1.6838638890352|1.6581821495257|1.6446547769683|-1.7972577980482|-1.7972577980482|-1.7972577980482|-1.7972577980482|-1.7972577980482|-1.7972577980482|-1.7972577980482|-1.7972577980482|-1.8099478273876|-1.8099478273876|-1.8285509740477|-1.8285509740477|-1.8285509740477
06956|101017|/equities/suncreate-elec|SHANGHAICOMP||||||-30.115748565282|-30.408054423427|-30.56886681157|-30.56886681157|-30.56886681157|-30.56886681157|-31.118739854822|-31.173507162977|-31.173507162977|-31.196674502612|-31.549082505174|-32.27286925522|-32.502617661937|-32.502617661937|-33.385129947115|-33.424790628958|-33.424790628958|-33.679767352794|-34.568630040193|-35.101811210871|-35.867011273968|-36.466680223266|29.569970425538|29.569970425538|29.569970425538|28.622747112834|27.683865616412|27.683865616412|27.683865616412|27.683865616412|||27.683865616412|27.683865616412|27.683865616412|27.683865616412|27.683865616412|26.485271439216|26.485271439216|26.485271439216|26.485271439216|26.485271439216|26.485271439216|26.485271439216|26.485271439216|25.073416198755|25.073416198755|25.073416198755|25.073416198755|24.630461230835|-27.083998522482|-27.083998522482|-27.083998522482|-27.083998522482|-27.083998522482|-27.083998522482|-27.083998522482|-27.083998522482|-27.083998522482|-27.083998522482|-27.083998522482|-27.187035848723|-27.187035848723|-27.528373932426|-27.538795182225|-27.538795182225|-27.633661055032|-27.845734357242|-28.410815927059|-28.45701887505|-28.542797749758|-28.736441605091|-28.916602868504|-29.229558170577|-29.343398505604|-29.482664459454|-29.657404018228|-30.458817989953|-30.458817989953|-30.458817989953|-30.458817989953|-30.458817989953|-30.458817989953|-30.458817989953|-30.458817989953|-30.458817989953|-30.458817989953|-30.458817989953|-30.458817989953|-30.458817989953|-30.458817989953|-30.458817989953|||||||-30.458817989953|-30.458817989953|-30.458817989953|-30.458817989953|-30.458817989953|-30.458817989953|-30.458817989953|-30.458817989953|-30.458817989953|-30.458817989953|-30.458817989953|-30.458817989953|-30.458817989953|-30.458817989953|-30.640908805671|-31.052675768338|-31.22355047445|-31.22355047445|-31.662834339457|-33.832593579113|-34.942882267434|30.233830743981|30.233830743981|30.233830743981|30.233830743981|30.233830743981|30.233830743981|30.233830743981|30.233830743981|30.233830743981|29.019256704332|26.435840201909|26.23071549983|26.23071549983|26.23071549983|26.23071549983|25.831351848126|25.769835255411|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|25.371402186886|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357|22.947723883357||22.680249022076|22.164165601277|22.040739387432|20.407487597907|20.332873638393|20.332873638393|20.332873638393|20.332873638393|20.332873638393|20.332873638393|20.332873638393|20.332873638393|20.332873638393|20.332873638393|20.332873638393|20.332873638393|18.890969709027|18.119410571641|-20.15322895525||||-20.15322895525|-20.15322895525|-20.336366022937|-20.708183753614|-20.714709386016|-20.714709386016|-20.714709386016|-20.714709386016|-20.714709386016|-20.714709386016|-20.714709386016|-20.714709386016|-20.714709386016|-20.714709386016|-20.714709386016|-20.714709386016|-20.714709386016|-21.59634379191||-22.370016833004|-22.370016833004|-22.370016833004|-22.370016833004|-22.881129339731|-23.141254932125|-23.236680806201|-23.236680806201|-23.236680806201|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727|21.388050722727
06957|100475|/equities/tongfeng|SHANGHAICOMP||||||8.9071530245177|8.9071530245177|8.9071530245177|8.9071530245177|8.9071530245177|8.9071530245177|8.9071530245177|8.9071530245177|8.9071530245177|8.9071530245177|8.9071530245177|8.9071530245177|8.9071530245177|8.9071530245177|8.9071530245177|8.9071530245177|8.9071530245177|8.9071530245177|8.9071530245177|8.9071530245177|8.9071530245177|8.8351694105325|8.587410714699|8.4595074039771|8.4595074039771|8.4595074039771|8.3711192720547|8.2988238196419|8.2988238196419|8.2988238196419|||8.2988238196419|8.2988238196419|8.2988238196419|8.2988238196419|8.2988238196419|8.2748044178272|8.068671509666|7.9485240479782|7.9305781153572|7.9305781153572|7.9305781153572|7.9305781153572|7.8461975817032|7.7206473043081|7.7206473043081|7.7206473043081|7.7206473043081|7.7206473043081|7.7206473043081|7.7206473043081|7.7206473043081|7.7206473043081|7.7206473043081|7.7206473043081|7.7206473043081|7.7206473043081|7.5802047990872|7.5802047990872|7.5802047990872|7.5802047990872|7.5794504217544|7.5794504217544|7.4227292006158|7.4227292006158|7.4227292006158|7.4227292006158|7.4227292006158|7.3735883969889|7.3412090163348|7.3252403686378|7.3252403686378|7.3252403686378|7.3252403686378|7.3252403686378|7.3252403686378|7.3252403686378|7.2286005759607|7.1117782884583|6.9064201043431|-7.8031325778057|-7.8031325778057|-7.8031325778057|-7.8031325778057|-7.8818142900522|-7.8940400893843|-7.8940400893843|-7.8940400893843|-7.8940400893843|-8.0190655923747|-8.0190655923747|||||||-8.0190655923747|-8.0190655923747|-8.1100727161724|7.4603705924841|7.4603705924841|7.4603705924841|7.4603705924841|7.4603705924841|7.4603705924841|7.4603705924841|7.4603705924841|7.4603705924841|7.4603705924841|7.4603705924841|7.4603705924841|7.4603705924841|7.4603705924841|7.4603705924841|7.4603705924841|7.4603705924841|7.4603705924841|7.4603705924841|7.4603705924841|7.4603705924841|7.4603705924841|7.4603705924841|7.4254115204118|7.336662016491|7.336662016491|7.336662016491|7.336662016491|7.3235737316335|7.3235737316335|7.3235737316335|7.3235737316335|7.2839708055086|7.1833009416337|7.1385333782354|7.1385333782354|7.1385333782354|7.1339259154177|7.1235224676084|7.1235224676084|7.1235224676084|7.1235224676084|7.1235224676084|7.1122472498098|7.091971770883|7.091971770883|7.0427462171188|7.0202736137831|6.950584511517|6.950584511517|6.9398405853147|6.9398405853147|6.9398405853147|6.9398405853147|6.9398405853147|6.9398405853147|6.9398405853147|6.9059342877992|6.8963499795436|6.8963499795436|6.8963499795436|6.8709443157513|6.8560490415713|6.8306103598433|6.7779002334627|6.7621115474736|6.7290125719746|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242||6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.712320983242|6.4364677930662|6.3949419259465|6.3949419259465|6.3949419259465|6.3616020413942|6.3565456509967|6.3565456509967|-6.8508319829584|-6.8508319829584||||-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8508319829584|-6.8698134394356|-7.1036816671897||6.7509086691111|6.7509086691111|6.7509086691111|6.7509086691111|6.7509086691111|6.7509086691111|6.7509086691111|6.7509086691111|6.7509086691111|6.7509086691111|6.7509086691111|6.7509086691111|6.7509086691111|6.7465648212665|6.7250342568897|6.7250342568897|6.7250342568897|6.6494823518885|6.6287347339202|6.6287347339202|6.6287347339202
06958|1031220|/equities/anhui-transport|SHANGHAICOMP||||||8.1334256688758|8.1334256688758|8.1334256688758|8.1334256688758|8.1334256688758|8.1334256688758|8.1334256688758|8.1334256688758|8.1334256688758|8.1334256688758|8.1334256688758|8.1334256688758|8.1334256688758|8.1334256688758|8.1334256688758|8.1334256688758|8.0926955585131|8.0588835233094|8.0588835233094|8.0497949431941|8.0497949431941|8.0497949431941|8.0497949431941|8.0497949431941|8.0119941842341|7.9717036632698|7.9717036632698|7.9717036632698|7.9717036632698|-8.2083690156293|||-8.2083690156293|-8.2083690156293|-8.2083690156293|-8.2083690156293|-8.2083690156293|-8.2083690156293|-8.2083690156293|-8.2083690156293|-8.2083690156293|-8.2083690156293|-8.2083690156293|-8.2744680203714|-8.2744680203714|-8.373853078343|-8.4520585436044|-8.4972878979773|-8.5603197997511|-8.5796155198967|-8.5796155198967|-8.5796155198967|-8.5796155198967|-8.5796155198967|-8.5796155198967|-8.5796155198967|-8.5796155198967|-8.6440810475541|-8.6440810475541|-8.6440810475541|-8.6973125442082|8.4298598743037|8.4298598743037|8.4298598743037|8.4298598743037|8.4298598743037|8.4298598743037|8.4298598743037|8.4298598743037|8.3665109184666|8.3450119790417|8.3216801017503|8.3172272454947|8.3172272454947|8.3172272454947|8.3172272454947|8.3172272454947|8.3172272454947|8.3172272454947|8.3172272454947|8.3172272454947|8.2845395243279|-8.602074221601|-8.602074221601|-8.602074221601|-8.602074221601|-8.602074221601|-8.602074221601|-8.602074221601|-8.602074221601|-8.602074221601|-8.602074221601|||||||-8.602074221601|-8.602074221601|-8.602074221601|-8.602074221601|-8.602074221601|-8.602074221601|-8.6234157127693|-8.7187954631729|-8.7881063584137|-8.8208903132445|-8.8208903132445|-8.8208903132445|-8.8208903132445|-8.8208903132445|-8.8208903132445|-8.8209602065546|-8.8209602065546|-8.8209602065546|-8.8266229836657|-8.8584697211798|-8.9038550020386|-8.9698390564575|8.6309735005499|8.6309735005499|8.6309735005499|8.6309735005499|8.5949707765713|8.5728648115252|8.5728648115252|8.5402932526282|8.5402932526282|8.5402932526282|8.5402932526282|8.5402932526282|8.5402932526282|8.5402932526282|8.5402932526282|8.5402932526282|8.5402932526282|8.5402932526282|8.5402932526282|8.5402932526282|8.5402932526282|8.5402932526282|8.5402932526282|8.5402932526282|8.5402932526282|8.5402932526282|8.5402932526282|8.5402932526282|8.5275478232361|8.4594977021721|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7220658832152|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991||-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.7657773068991|-8.8369751033349|-8.9438614908372|-8.979467193274|-8.979467193274|-8.979467193274|-8.9935400946988|-8.9935400946988|-9.0005996474572|-9.0617801592584|-9.0617801592584|-9.0617801592584|-9.0617801592584|-9.0617801592584|-9.0617801592584||||-9.0780890700812|-9.2017657754151|-9.5597403311429|-9.8897892327666|-9.8897892327666|-9.8897892327666|-9.8897892327666|-9.8897892327666|-9.8897892327666|-9.8897892327666|-9.8897892327666|-9.8897892327666|-9.8897892327666|-9.8897892327666|-9.8897892327666|-9.8897892327666|-9.9125440751579|-9.9961596236258||9.2570254202207|9.2570254202207|9.2111390294322|9.1568215358797|9.0453568022056|9.0220488543049|9.0220488543049|9.0220488543049|9.0220488543049|9.0220488543049|9.0220488543049|9.0009862752039|9.0009862752039|8.9516513978198|8.91919965001|8.91919965001|8.91919965001|8.9042917238261|8.9042917238261|8.9042917238261|8.9042917238261
06959|100660|/equities/anhui-water|SHANGHAICOMP||||||4.6227927757637|4.6227927757637|4.6227927757637|4.6227927757637|4.6227927757637|4.6227927757637|4.6227927757637|4.6227927757637|4.6227927757637|4.6227927757637|4.6227927757637|4.6227927757637|4.6227927757637|4.6227927757637|4.6227927757637|4.6227927757637|4.6227927757637|-4.8159472206935|-4.8159472206935|-4.8159472206935|-4.8159472206935|-4.8159472206935|-4.8159472206935|-4.8159472206935|-4.8159472206935|-4.8159472206935|-4.8159472206935|-4.8159472206935|-4.8159472206935|-4.8159472206935|||-4.8159472206935|-4.8159472206935|-4.8304352285946|-4.8304352285946|-4.8304352285946|-4.8304352285946|-4.8304352285946|-4.8304352285946|-4.8304352285946|-4.8304352285946|-4.8304352285946|-4.8643725450927|-4.880969583557|-4.9266330528767|-4.9282725062596|-4.9282725062596|-4.9282725062596|-4.9282725062596|-4.9282725062596|-4.9282725062596|-4.9282725062596|-4.9282725062596|-4.9282725062596|-4.9282725062596|-4.9282725062596|-4.9353465406311|-4.9353465406311|-4.9353465406311|-4.9526074824744|4.6985265194424|4.6985265194424|4.6985265194424|4.6985265194424|4.6985265194424|4.6750294565104|4.6501796868506|4.6501796868506|4.6501796868506|4.6501796868506|4.6501796868506|4.6501796868506|4.6501796868506|4.6501796868506|4.6501796868506|4.6501796868506|4.6501796868506|4.6501796868506|4.6501796868506|4.6501796868506|4.540199799346|-4.7949139626749|-4.7949139626749|-4.7949139626749|-4.7949139626749|-4.7949139626749|-4.7949139626749|-4.7949139626749|-4.7949139626749|-4.7949139626749|-4.7949139626749|||||||-4.7949139626749|-4.8035015452306|-4.8035015452306|-4.8035015452306|-4.8035015452306|-4.8035015452306|-4.8035015452306|-4.8035015452306|-4.8035015452306|-4.8035015452306|-4.8035015452306|-4.8035015452306|-4.8035015452306|-4.8035015452306|-4.8035015452306|-4.8035015452306|-4.8035015452306|-4.8035015452306|-4.8035015452306|-4.8035015452306|-4.8355571283677|-4.891730071635|-4.9525061938142|-4.9525061938142|-4.9951995730481|-4.9951995730481|-4.9951995730481|-4.9951995730481|-4.9951995730481|-4.9951995730481|-5.0235548151954|-5.0407468494348|-5.0407468494348|-5.0730520019457|-5.0892114392101|-5.0892114392101|-5.0892114392101|-5.0892114392101|-5.0892114392101|-5.0892114392101|-5.1127303253941|-5.1127303253941|-5.1585889802302|-5.2167656406125|4.9125838337154|4.9125838337154|4.9125838337154|4.9125838337154|4.9125838337154|4.9125838337154|4.8012042109404|4.7252267802462|-4.9283542200818|-4.9283542200818|-4.9283542200818|-4.9283542200818|-4.9283542200818|-4.9283542200818|-4.9283542200818|-4.9283542200818|-4.9283542200818|-4.9283542200818|-4.9283542200818|-4.9283542200818|-4.9283542200818|-4.9283542200818|-4.9565046148051|4.7561057059247|4.7134510641052|4.6682789728326|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274||-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8241058890274|-4.8501176905026|-4.8706861945645|-4.87985074589|-4.87985074589|-4.87985074589|-4.8855993629856|-4.8855993629856|-4.8855993629856|-4.8855993629856|-4.8855993629856|-4.8855993629856|-4.8855993629856|-4.9097524426802|-4.9097524426802||||-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395|-4.9156428786395||4.5722927374753|4.5722927374753|4.520325294591|4.4531393751579|4.4496490532748|4.4496490532748|4.4496490532748|4.414610153502|-4.6207677912226|-4.6207677912226|-4.6207677912226|-4.6207677912226|-4.6207677912226|-4.6207677912226|-4.6207677912226|-4.6207677912226|-4.6207677912226|-4.6207677912226|-4.6458903473454|-4.6458903473454|-4.6458903473454
06960|101120|/equities/xinhua-media|SHANGHAICOMP||||||6.6708813119722|6.6708813119722|6.6708813119722|6.6708813119722|6.6708813119722|6.6708813119722|6.6708813119722|6.6708813119722|6.6708813119722|6.6708813119722|6.6708813119722|6.6708813119722|6.6708813119722|6.6708813119722|6.6708813119722|6.6708813119722|6.6708813119722|6.6708813119722|6.6708813119722|6.6708813119722|6.6708813119722|6.6708813119722|6.6708813119722|6.6504234924131|6.6282485209365|6.4065892867618|-6.767699561811|-6.767699561811|-6.767699561811|-6.767699561811|||-6.767699561811|-6.767699561811|-6.7964447063148|-6.7964447063148|-6.7964447063148|-6.7964447063148|-6.7964447063148|-6.7964447063148|-6.7964447063148|-6.7964447063148|-6.7964447063148|-6.7964447063148|-6.7964447063148|-6.7964447063148|-6.8188271833724|-6.847586057061|-6.8723177087242|-6.8775380108208|-6.8775380108208|-6.8775380108208|-6.8775380108208|-6.8775380108208|-6.8775380108208|-6.8775380108208|-6.893931094524|-6.9136134577337|-6.9136134577337|-6.9136134577337|-6.9136134577337|6.6289552392153|6.6289552392153|6.6289552392153|6.6289552392153|6.6289552392153|6.6289552392153|6.6289552392153|6.6289552392153|6.6289552392153|6.6289552392153|6.6205058828093|6.5933397892556|6.5753776103746|6.493752906774|-6.720208373194|-6.720208373194|-6.720208373194|-6.720208373194|-6.720208373194|-6.720208373194|-6.720208373194|-6.720208373194|-6.720208373194|-6.720208373194|-6.7680093342784|-6.7936651803273|-6.7936651803273|-6.7936651803273|-6.7936651803273|-6.7936651803273|-6.7936651803273|||||||-6.7936651803273|-6.7936651803273|-6.7936651803273|-6.8137931851554|-6.8137931851554|-6.8137931851554|-6.9008813465092|-6.9226927949142|-6.9226927949142|-6.9685475509644|-6.9744974420336|-6.9833305992315|-7.0273599492764|-7.0273599492764|-7.0273599492764|-7.0318100876097|-7.0318100876097|-7.0318100876097|-7.0318100876097|-7.0692335970406|-7.0981045369233|6.8194824784822|6.8194824784822|6.8194824784822|6.8194824784822|6.8194824784822|6.7922621295563|6.7922621295563|6.7702912804939|6.7008790967042|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.6907418322773|6.67971333665|6.629125824707|6.6268066467369|-6.9245801579117|-6.9245801579117|-6.9245801579117|-6.9245801579117|-6.9245801579117|-6.9245801579117|-6.9245801579117|-6.9245801579117|-6.9245801579117|-6.9245801579117|-6.9245801579117|-6.9245801579117|-6.9875452882723|-6.9875452882723|-6.9875452882723|-6.9875452882723|-6.9875452882723|-6.9875452882723|-6.9875452882723|-6.9875452882723|-6.9875452882723|-6.9875452882723|-6.9875452882723|-6.9875452882723|-6.9875452882723|-6.9875452882723||-6.9875452882723|-6.9875452882723|-6.9875452882723|-7.0544948717705|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671||||-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.0895987770671|-7.1634821882317|-7.1634821882317|-7.1634821882317|-7.1634821882317|-7.1634821882317|-7.1634821882317|-7.1634821882317|-7.1634821882317|-7.1634821882317||-7.3379942056081|-7.3379942056081|-7.3379942056081|-7.3379942056081|-7.3379942056081|-7.3379942056081|-7.3379942056081|-7.3379942056081|-7.3379942056081|-7.3379942056081|-7.3811047205817|-7.3923233947248|-7.3923233947248|-7.3923233947248|-7.3923233947248|-7.3923233947248|-7.3923233947248|-7.3923233947248|-7.3923233947248|-7.3923233947248|-7.3923233947248
06961|100529|/equities/chaodong-cem|SHANGHAICOMP||||||-9.1066714450323|-9.1066714450323|-9.1274121254245|-9.1394771866265|-9.1394771866265|-9.1394771866265|-9.1394771866265|-9.1394771866265|-9.1394771866265|-9.1933083327019|-9.2503185958288|8.669162818234|8.669162818234|8.669162818234|8.669162818234|8.669162818234|8.669162818234|8.669162818234|8.669162818234|8.669162818234|8.669162818234|8.669162818234|8.669162818234|8.669162818234|8.669162818234|8.5362918867456|8.5125542792912|8.5125542792912|8.5125542792912|8.5125542792912|||8.5125542792912|8.5125542792912|8.5125542792912|8.5125542792912|8.5125542792912|8.5125542792912|8.5125542792912|8.5125542792912|8.5125542792912|8.5125542792912|8.5125542792912|8.5125542792912|8.5125542792912|8.5125542792912|8.5125542792912|8.5125542792912|8.5125542792912|8.5125542792912|8.3795049094752|-9.1535458223693|-9.1535458223693|-9.1535458223693|-9.1535458223693|-9.1535458223693|-9.1694952797749|-9.1718865539609|-9.1718865539609|-9.1718865539609|-9.324318478061|-9.5514650052932|-9.6021833095448|-9.7785371314041|-9.867263212309|-9.9249538375833|-9.9249538375833|-9.9760602794199|-10.049958970881|-10.049958970881|-10.049958970881|-10.125032544431|-10.125032544431|-10.125032544431|-10.149069548666|-10.149069548666|-10.149069548666|-10.149069548666|-10.149069548666|-10.149069548666|-10.149069548666|-10.149069548666|-10.149069548666|-10.149069548666|-10.149069548666|-10.27841048883|-10.389599109537|-10.389599109537|-10.389599109537|-10.389599109537|-10.389599109537|-10.389599109537|||||||-10.411274438215|-10.411274438215|-10.411274438215|-10.518082306465|-10.597869367158|-10.679854731599|-10.793171782008|-10.854635391755|9.8260805606912|9.8260805606912|9.8260805606912|9.8260805606912|9.8260805606912|9.8260805606912|9.8260805606912|9.8260805606912|9.8260805606912|9.8260805606912|9.8260805606912|9.8260805606912|9.8260805606912|9.8260805606912|9.8260805606912|9.7812108640405|9.7812108640405|9.7726888955642|9.7726888955642|9.7726888955642|9.7726888955642|9.6924319599524|9.6860350872029|9.5417061144499|9.4521755788427|9.4521755788427|9.4521755788427|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.2668463656396|9.1014958431423|8.8599927714311|8.8599927714311|8.8599927714311|8.8599927714311|8.8599927714311|8.8599927714311|8.8599927714311|8.8599927714311|8.8599927714311|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849||8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849||||8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849||8.4114810542849|8.4114810542849|8.4114810542849|8.4114810542849|8.2447533778214|8.2447533778214|8.2447533778214|8.2447533778214|8.2447533778214|8.2447533778214|8.2447533778214|8.2447533778214|8.079880806137|8.079880806137|7.6082004930453|7.5674799314157|7.5674799314157|7.5674799314157|7.5674799314157|7.5674799314157|7.5674799314157
06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP||||||38.67674719577|38.67674719577|38.67674719577|38.67674719577|38.67674719577|38.67674719577|38.67674719577|38.17638658688|37.941359955227|37.941359955227|37.941359955227|37.509241808208|-40.848145331327|-40.848145331327|-41.034049181346|-41.285061346901|-41.285061346901|-41.378061921035|-41.378061921035|-41.378061921035|-41.492290345203|-41.937546031753|-41.995926278088|-41.995926278088|-41.995926278088|-41.995926278088|-41.995926278088|-41.995926278088|-41.995926278088|-41.995926278088|||-41.995926278088|-41.995926278088|-41.995926278088|-41.995926278088|-41.995926278088|-41.995926278088|-41.995926278088|-41.995926278088|-41.995926278088|-41.995926278088|-42.127693168822|-42.157961436211|-42.157961436211|-42.157961436211|-42.157961436211|-42.279399205246|-42.44933456955|-43.214814764235|39.829383880401|39.829383880401|39.829383880401|39.829383880401|39.829383880401|39.829383880401|39.829383880401|39.829383880401|39.829383880401|39.829383880401|39.829383880401|39.829383880401|39.829383880401|39.829383880401|39.829383880401|39.829383880401|39.829383880401|39.829383880401|39.386540128682|39.149681311202|39.149681311202|39.149681311202|39.149681311202|39.149681311202|38.979090617048|37.952879717998|-41.566261947091|-41.566261947091|-42.171956896711|-42.323841386292|-42.716648872012|-42.716648872012|-42.716648872012|-42.716648872012|-42.716648872012|-42.716648872012|-42.716648872012|-42.716648872012|-42.716648872012|-42.716648872012|-43.869609840837|-44.027343547043|||||||-44.524435923051|-44.524435923051|-44.622699057554|-44.622699057554|-45.016331870794|-45.403701154655|-46.217446583582|42.686112805995|42.686112805995|42.686112805995|42.686112805995|42.686112805995|42.686112805995|42.686112805995|42.686112805995|42.686112805995|42.686112805995|42.686112805995|42.686112805995|42.686112805995|42.686112805995|42.686112805995|42.686112805995|42.686112805995|42.686112805995|42.686112805995|41.598459054798|40.830505208432|40.830505208432|40.497226322425|39.807720922216|39.807720922216|39.807720922216|39.807720922216|39.807720922216|39.807720922216|39.807720922216|39.807720922216|39.807720922216|39.807720922216|39.807720922216|39.807720922216|39.807720922216|39.807720922216|39.807720922216|39.29146427445|39.29146427445|39.29146427445|39.29146427445|39.29146427445|38.20829374848|37.787117656214|37.787117656214|37.787117656214|37.787117656214|37.787117656214|37.787117656214|37.787117656214|37.716811485947|37.716811485947|37.716811485947|37.716811485947|37.716811485947|37.716811485947|37.716811485947|37.716811485947|37.716811485947|37.716811485947|37.716811485947|37.716811485947|37.716811485947|37.716811485947|37.716811485947|-41.120805035799|-41.120805035799|-41.120805035799|-41.120805035799|-41.744783678286|-42.636319350467|-42.636319350467|-42.636319350467|-43.131852484417|-43.131852484417|-43.131852484417|-43.131852484417|-43.131852484417||-44.143170198547|-44.484635071343|-44.809037637253|-44.822513991839|-44.822513991839|-45.379457930996|-45.708287005373|-46.171342160903|-46.171342160903|-46.874269355892|-47.98530055589|-48.864328199583|-48.864328199583|-48.864328199583|-48.864328199583|-48.864328199583|-48.864328199583|-48.864328199583|-48.864328199583||||-48.864328199583|-49.82592159505|-53.141023172221|-53.326200854731|-53.326200854731|-53.898277559334|-53.898277559334|-53.898277559334|-54.711420366558|-55.759356946187|-55.900952306541|-56.59994609174|-57.384037162378|-57.384037162378|-57.384037162378|-57.384037162378|-57.384037162378|-57.384037162378||-58.187145552903|-58.187145552903|53.545174988792|53.545174988792|53.545174988792|53.545174988792|53.545174988792|53.545174988792|53.545174988792|53.545174988792|53.545174988792|53.545174988792|53.545174988792|53.545174988792|53.545174988792|53.545174988792|53.545174988792|53.005195415335|51.594659580475|51.367295540111|51.367295540111
06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP||||||-11.716308117313|-11.716308117313|-11.716308117313|-11.716308117313|-11.716308117313|-11.716308117313|-11.788119793383|-11.813234282678|-11.813234282678|-12.028593700402|11.074265368808|11.074265368808|11.074265368808|11.074265368808|11.074265368808|10.956961190291|10.765512611676|10.601680599107|10.601248195488|10.601248195488|10.601248195488|10.528323955604|10.528323955604|10.528323955604|10.459249411765|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|||-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.444472876188|-11.787747161252|-12.239163417135|-12.551848431996|10.967300833511|10.967300833511|10.967300833511|10.967300833511|10.967300833511|10.967300833511|10.967300833511|10.967300833511|10.967300833511|10.824703713084|10.824703713084|10.824703713084|10.824703713084|10.691207107513|10.691207107513|10.691207107513|10.691207107513|10.606153745188|10.606153745188|10.606153745188|10.606153745188|10.606153745188|10.606153745188|10.606153745188|10.606153745188|-11.892720295123|-11.892720295123|-11.892720295123|-11.892720295123|||||||-11.892720295123|-11.892720295123|-11.892720295123|-11.892720295123|-11.892720295123|-11.892720295123|-12.064872510635|-12.064872510635|-12.064872510635|-12.064872510635|-12.064872510635|-12.064872510635|-12.064872510635|-12.064872510635|-12.064872510635|-12.064872510635|-12.064872510635|-12.064872510635|-12.064872510635|-12.064872510635|10.923120683844|10.923120683844|10.923120683844|10.923120683844|10.923120683844|10.923120683844|10.895133648112|10.885241589192|10.885241589192|10.885241589192|10.885241589192|10.885241589192|10.885241589192|10.885241589192|10.885241589192|10.794713268946|10.717458895258|10.385510051043|10.336802502952|10.336802502952|10.278661583208|10.278661583208|10.278661583208|10.278661583208|10.278661583208|10.278661583208|10.278661583208|10.278661583208|10.167402159663|10.156545606038|10.156545606038|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|10.082293284635|9.9253260964604|9.7653617190489|9.5898466957022|9.5035647310728|9.5035647310728|9.5035647310728|9.5035647310728|9.5035647310728|9.5035647310728|9.5035647310728|9.5035647310728|9.4922970717492|9.4922970717492|9.4922970717492|9.3542191657029|9.2857649848507|9.2857649848507|9.2857649848507||9.2857649848507|9.2857649848507|9.2857649848507|9.2857649848507|9.2857649848507|9.2857649848507|9.2857649848507|9.2857649848507|9.2752946798058|9.2441229954253|9.2441229954253|9.2441229954253|9.2441229954253|9.2441229954253|9.1923593034226|9.0226214185775|8.9762453255191|8.8819396426428|8.7349324149279||||-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.4296015483958|-9.7712236226512|-10.323582046663||9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839|9.6302898735839
06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP||||||-22.214363846824|-22.503736692055|-22.982247704822|-22.982247704822|-22.982247704822|-22.982247704822|-22.982247704822|-22.982247704822|-22.982247704822|-22.982247704822|-23.478052742568|-23.506724921959|-24.046917270838|-24.577685169841|-25.871317338574|20.193935500576|20.193935500576|20.193935500576|20.193935500576|20.193935500576|20.193935500576|20.193935500576|20.193935500576|20.193935500576|18.456039016991|-26.058076128286|-26.058076128286|-26.058076128286|-26.058076128286|-26.077308055341|||-26.816452208029|-27.95550197017|22.056628697042|22.056628697042|22.056628697042|21.200698632801|19.089666546279|-24.046094916|-24.046094916|-24.046094916|-24.046094916|-24.046094916|-24.046094916|-24.046094916|20.472863809263|20.472863809263|18.793905236588|18.793905236588|15.487116577742|14.817907707027|12.779897416224|11.434885939614|-13.773723851196|-13.773723851196|-13.773723851196|-13.773723851196|-13.773723851196|-13.773723851196|-14.100804340566|12.061663264115|12.061663264115|12.061663264115|12.061663264115|12.061663264115|12.061663264115|12.061663264115|12.061663264115|12.061663264115|12.061663264115|12.061663264115|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|||||||11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.425627463052|11.064586419738|10.894540701615|10.858735679816|10.858735679816|10.858735679816|10.858735679816|10.618039209789|-11.312013064456|-11.312013064456|-11.312013064456|-11.312013064456|-11.312013064456|-11.312013064456|-11.312013064456|-11.312013064456|-11.312013064456|-11.312013064456|-11.312013064456|-11.312013064456|-11.312792948697|-11.473658804335|-11.47573190733|-11.618591001786|-11.659232898719|-11.659232898719|-11.659232898719|-11.704147970419|-11.750164150905|-11.835738208241|-11.8601476384|-11.8601476384|-11.8601476384|-11.8601476384|-11.8601476384|-11.8601476384|-11.8601476384|-11.8601476384|-11.8601476384|-11.8601476384|-11.8601476384|-11.8601476384|-11.8601476384|-11.8601476384|-11.882744923911|-11.882744923911|-11.882744923911|-11.882744923911|-11.882744923911|-11.882744923911|-12.040272756508|-12.224191661334|-12.414101966726|-12.660668832844|-12.758520478215|-12.950022717544|-13.39243568735|-13.39243568735|-13.411039822153|-13.558932561402|-13.637147712182|-14.062386353227|-14.1652560721|-14.1652560721||-14.1652560721|-14.454173142177|-14.627414551556|-14.702363939418|-14.702363939418|-14.996515666262|-15.590797517817|-15.590797517817|-15.590797517817|-15.590797517817|-15.590797517817|-15.590797517817|-15.590797517817|-15.659775149073|-15.75641678356|-16.43824067141|12.533438473093|12.533438473093|12.533438473093||||12.533438473093|12.533438473093|11.851652693291|11.851652693291|11.196779734503|11.196779734503|11.196779734503|10.838123600438|10.838123600438|9.732914439787|8.2154609803243|7.6471787695403|-9.005710167821|-9.005710167821|-9.005710167821|-9.005710167821|-9.005710167821|-9.005710167821||8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2178980378925|8.2037758858799|8.0747515925433|7.9813899738552|-8.8854767890169|-8.8854767890169
06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP||||||253.81875297414|253.81875297414|253.81875297414|253.81875297414|253.81875297414|253.81875297414|253.81875297414|253.81875297414|253.81875297414|253.81875297414|253.81875297414|253.81875297414|253.81875297414|253.81875297414|253.81875297414|253.81875297414|253.81875297414|253.81875297414|253.81875297414|253.81875297414|249.00193777997|235.24553611576|235.24553611576|235.24553611576|235.24553611576|230.88405119121|230.88405119121|225.40451607373|207.72723414795|199.3680388916|||195.57994805422|195.57994805422|195.57994805422|195.57994805422|195.57994805422|193.59327741294|190.11308082639|-215.23637543579|-215.23637543579|-215.23637543579|-215.23637543579|-215.23637543579|-215.23637543579|-215.23637543579|-215.23637543579|-215.23637543579|-215.23637543579|-215.23637543579|-215.23637543579|-215.23637543579|-215.23637543579|-215.23637543579|-215.23637543579|-215.23637543579|-215.23637543579|-215.23637543579|-215.23637543579|-215.23637543579|-215.23637543579|-221.85462289086|-221.85462289086|-221.85462289086|-221.85462289086|-221.85462289086|-221.85462289086|-221.85462289086|-221.85462289086|-221.85462289086|-221.85462289086|-221.85462289086|-221.85462289086|-225.97791317029|-227.15212618558|196.53465282819|196.53465282819|196.53465282819|196.53465282819|196.53465282819|196.53465282819|196.53465282819|196.53465282819|196.53465282819|196.53465282819|196.53465282819|196.53465282819|196.53465282819|196.53465282819|196.53465282819|196.53465282819|196.53465282819|||||||193.98462096742|191.08513420479|190.31348343311|186.04830933079|176.46644847111|165.02105656947|164.39982460562|164.39982460562|163.58425149458|158.45968599093|158.45968599093|158.45968599093|158.45968599093|158.45968599093|158.45968599093|158.45968599093|158.45968599093|158.45968599093|158.45968599093|158.45968599093|158.45968599093|158.45968599093|152.74687756181|150.10653123459|149.74670547468|147.82966851109|146.21074346827|143.59582577068|141.86954189355|141.86954189355|141.86954189355|141.86954189355|141.86954189355|141.86954189355|141.86954189355|141.86954189355|141.86954189355|141.86954189355|141.86954189355|141.86954189355|141.86954189355|141.86954189355|141.86954189355|141.86954189355|141.86954189355|141.86954189355|141.86954189355|141.86954189355|141.43792403595|141.43792403595|141.43792403595|141.43792403595|141.43792403595|141.43792403595|141.43792403595|141.43792403595|141.43792403595|141.43792403595|141.43792403595|141.43792403595|141.43792403595|141.43792403595|141.43792403595|141.43792403595|141.43792403595|141.43792403595|133.48992224155|129.40713660384|128.86459697247|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173||127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173|127.7399033173||||123.28236056523|118.97740227598|-135.57125635017|-135.57125635017|-135.57125635017|-135.57125635017|-135.57125635017|-135.57125635017|-135.57125635017|-135.57125635017|-135.57125635017|-135.57125635017|-135.57125635017|-135.57125635017|-135.57125635017|-135.57125635017|-135.57125635017|116.49559191903||116.49559191903|116.49559191903|116.49559191903|116.49559191903|116.49559191903|116.49559191903|114.10556641577|114.10556641577|113.2428783643|113.2428783643|113.2428783643|113.2428783643|113.2428783643|113.2428783643|113.2428783643|113.2428783643|113.2428783643|113.2428783643|113.2428783643|113.2428783643|113.2428783643
06966|100714|/equities/anyang-iron|SHANGHAICOMP||||||-2.604978540938|-2.604978540938|-2.604978540938|-2.604978540938|-2.604978540938|-2.604978540938|-2.604978540938|-2.604978540938|-2.604978540938|-2.6727540265641|2.3703036515407|2.3703036515407|2.3124672298313|2.3124672298313|2.3124672298313|2.2777413797246|2.2269348912622|2.2133426256158|2.2133426256158|2.2133426256158|2.2133426256158|2.2133426256158|2.2133426256158|2.2133426256158|2.2114918703479|-2.3926988353205|-2.3926988353205|-2.3926988353205|-2.3926988353205|-2.3926988353205|||-2.3926988353205|-2.3926988353205|-2.3926988353205|-2.3926988353205|-2.3926988353205|-2.3926988353205|-2.3926988353205|-2.3926988353205|-2.3926988353205|-2.3926988353205|-2.3926988353205|-2.4125978852758|-2.4125978852758|-2.4125978852758|-2.4501087428739|-2.4601208370714|-2.5162453432645|-2.5645621656593|-2.5645621656593|-2.5728468761639|-2.5732371060634|-2.5732371060634|-2.5732371060634|-2.5732371060634|-2.5830412538608|-2.6250458328548|-2.6261620751821|-2.6551800957215|-2.7063113308496|2.3893479690856|2.3893479690856|2.3893479690856|2.3893479690856|2.3453866360261|2.3148740262537|2.2809710072973|2.2471900833424|2.2157764285095|2.2157764285095|2.2157764285095|2.2157764285095|2.2157764285095|2.2157764285095|2.2157764285095|2.155836704908|2.155836704908|2.155836704908|2.155836704908|2.155836704908|2.155836704908|2.155836704908|2.1014853357587|-2.3622619147131|-2.3622619147131|-2.3622619147131|-2.3622619147131|-2.3622619147131|-2.3622619147131|-2.3622619147131|-2.3622619147131|||||||-2.3622619147131|-2.3622619147131|-2.3622619147131|-2.37112569748|-2.37112569748|-2.3863480500752|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.1374219996665|2.0504689727596|2.0211562453433|2.0211562453433|2.0211562453433|2.0211562453433|2.0211562453433|2.0211562453433|2.0211562453433|1.9603840389985|1.9603840389985|1.9603840389985|1.9603840389985|1.9603840389985|1.9032520854348|1.9032520854348|1.8430578668774|1.8356269681233|1.8356269681233|1.8340299486869|1.828922152492|1.8130311976603|1.8130311976603|1.8130311976603|1.8130311976603|1.8130311976603|1.8130311976603|1.8130311976603|1.8130311976603|1.8130311976603|1.8043317791654|1.8043317791654|1.8043317791654|1.8043317791654|1.8043317791654|1.8043317791654|1.8043317791654||1.8043317791654|1.8043317791654|1.8043317791654|1.8043317791654|1.8043317791654|1.8043317791654|1.8043317791654|1.8043317791654|1.8043317791654|1.7583220425884|1.7583220425884|1.7583220425884|1.7442467150467|1.7397185627374|1.7340969661323|1.7340969661323|1.7330209153484|1.7330209153484|1.6961343705202||||1.6883140448612|1.6883140448612|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.8555555016293|-1.921172695082||1.7642730013255|1.7642730013255|1.7642730013255|1.7642730013255|1.7642730013255|1.7642730013255|1.7642730013255|1.7642730013255|1.7642730013255|1.7564144747923|1.752612550297|1.752612550297|1.752612550297|1.752612550297|1.752612550297|1.752612550297|1.752612550297|1.752612550297|1.752612550297|1.752612550297|1.752612550297
06967|100591|/equities/anyuan-coal|SHANGHAICOMP||||||13.017946413114|12.258829040609|10.187032561923|9.7117031475184|9.257064645073|9.257064645073|9.257064645073|9.257064645073|9.1624399482602|9.1624399482602|9.1624399482602|9.1624399482602|9.1624399482602|9.1624399482602|9.1304883227739|8.5455430068345|8.2873456818927|8.2873456818927|8.2873456818927|8.2873456818927|8.2873456818927|8.0812580537677|8.0812580537677|8.0812580537677|8.0812580537677|7.3947315162951|7.1619235615525|6.8999152824386|6.7751018196442|6.7751018196442|||6.7751018196442|6.7751018196442|6.7523354325138|6.6086239443692|6.6086239443692|6.5451377880212|6.4712640987101|6.3064046685632|6.2426719472073|-7.1027102269372|-7.1027102269372|-7.1027102269372|-7.1027102269372|-7.1027102269372|-7.1027102269372|-7.1027102269372|-7.1027102269372|-7.1027102269372|-7.1027102269372|-7.1027102269372|-7.167798913492|-7.167798913492|-7.167798913492|-7.167798913492|-7.167798913492|-7.167798913492|-7.167798913492|-7.167798913492|-7.2697765970377|-7.4625296486911|-7.4761439046923|-7.6242516582473|-7.6242516582473|-7.8075016146748|-7.8222240216035|-7.8641377827082|-8.022375546181|-8.1093061613637|-8.1648381271075|-8.1648381271075|-8.1648381271075|-8.1648381271075|-8.1648381271075|-8.1648381271075|-8.1648381271075|-8.1648381271075|-8.1648381271075|-8.1648381271075|-8.1648381271075|-8.1648381271075|-8.1648381271075|-8.1648381271075|-8.1648381271075|-8.1648381271075|-8.1648381271075|-8.1648381271075|-8.1648381271075|-8.1648381271075|-8.1648381271075|-8.1648381271075|||||||-8.1648381271075|-8.3624350375248|-8.3624350375248|-8.3624350375248|-8.3624350375248|-8.3624350375248|-8.3624350375248|-8.3704832203204|-8.4260923737745|7.3528920713554|7.3528920713554|7.3528920713554|7.3528920713554|7.3528920713554|7.3528920713554|7.3528920713554|7.3528920713554|7.3528920713554|7.3528920713554|7.3528920713554|7.3528920713554|7.1882134083786|6.9413970493374|6.9413970493374|6.9413970493374|6.63599676811|6.3899962076799|6.2711069196745|6.1012298895567|5.7630434602212|5.7630434602212|5.7630434602212|5.7630434602212|5.7630434602212|5.7630434602212|5.7235107119818|5.7235107119818|5.6068649125123|5.6068649125123|5.5842945125395|5.5726309154858|5.5726309154858|5.5726309154858|5.5726309154858|5.5726309154858|5.5726309154858|5.5726309154858|5.5726309154858|5.5700920945944|5.5700920945944|5.5700920945944|5.5700920945944|5.5700920945944|5.5700920945944|5.5700920945944|5.5700920945944|5.5700920945944|5.563991216216|5.5356584039007|5.5356584039007|5.5356584039007|5.5356584039007|5.5356584039007|5.5356584039007|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.5111779854127|5.2759927691404|5.2759927691404|5.2759927691404|5.2759927691404|5.2759927691404|5.2759927691404||5.2759927691404|5.2759927691404|5.2759927691404|5.2759927691404|5.2759927691404|5.2759927691404|5.2759927691404|5.2759927691404|5.2759927691404|5.2759927691404|4.6544364228717|-5.5326450817674|-5.5326450817674|-5.5326450817674|-5.5326450817674|-5.5326450817674|-5.5326450817674|-5.5326450817674|-5.5326450817674||||-5.5326450817674|-5.5326450817674|-5.623494465361|-5.7705495702005|-5.8475571436335|-5.8475571436335|-5.8475571436335|-5.8475571436335|-5.8475571436335|-6.0022856441526|-6.0995155148679|-6.0995155148679|-6.0995155148679|-6.0995155148679|-6.169363146807|-6.169363146807|-6.169363146807|-6.6770699617876||5.7609209113933|5.7609209113933|5.7609209113933|5.7609209113933|5.7609209113933|5.7609209113933|5.7609209113933|5.7609209113933|5.657134379901|5.4201495536582|5.349055092469|5.0711724150348|4.9826919669707|4.9826919669707|4.9826919669707|4.7969283588967|4.7969283588967|4.7969283588967|4.7969283588967|4.5921429007408|4.4987638823516
06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP||||||7.6886617026213|7.6886617026213|7.6886617026213|7.681846283264|7.5870508070203|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|||-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.3358916084287|-8.4404355199599|-8.4788171882391|-8.6025745200846|-8.7480197808472|-8.7480197808472|-8.7480197808472|-8.7480197808472|-8.7480197808472|-8.8733550333676|-9.060950573252|-9.1749452043091|-9.3737593963454|-9.3737593963454|-9.4975099910972|8.4229779120424|8.4229779120424|8.4229779120424|8.4229779120424|8.4229779120424|8.4229779120424|8.4229779120424|8.3521974214954|8.3093090385681|8.3093090385681|8.3093090385681|8.3093090385681|8.3093090385681|8.3093090385681|8.3093090385681|8.3093090385681|8.3093090385681|8.3093090385681|8.3093090385681|8.3093090385681|8.3093090385681|8.3093090385681|8.3093090385681|8.3093090385681|8.3093090385681|8.3093090385681|8.3093090385681|8.3093090385681|8.3093090385681|8.3093090385681|8.1997874412807|8.1002933549626|8.1002933549626|7.8436598300651|-9.2064581010223|||||||-9.2064581010223|-9.2064581010223|-9.2064581010223|-9.2064581010223|-9.2064581010223|-9.2064581010223|-9.2064581010223|-9.2064581010223|-9.3155093826056|-9.4755660866367|-9.5738470994233|-9.5738470994233|-9.7770520804987|-9.9739466374302|-10.579940816339|-10.80493452436|-11.9621493274|10.765389767618|9.6470997502744|8.6101100367903|7.2034559429353|-8.3786222624411|-8.3786222624411|-8.3786222624411|-8.3786222624411|-8.3786222624411|-8.3786222624411|-8.3786222624411|-8.3786222624411|-8.3786222624411|-8.3786222624411|-8.3786222624411|-8.3973580916314|-8.5387312923966|-8.66367888397|-8.66367888397|-8.66367888397|-8.66367888397|-8.8263098922705|-8.9997887840244|-9.2130987898479|-9.8573320459403|8.6582315616797|8.6582315616797|7.2613687441295|6.7448544155166|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266|6.6795913082266||6.6795913082266|6.6795913082266|6.1928791582479|6.0898138152083|6.0898138152083|6.0898138152083|6.0104525177541|6.0104525177541|6.0104525177541|6.0104525177541|6.0104525177541|5.5693916842742|5.3298795803171|5.3154218841241|-6.0930938025107|-6.0930938025107|-6.0930938025107|-6.0930938025107|-6.0930938025107||||-6.0930938025107|-6.0930938025107|-6.1367707804166|-6.2297451579265|-6.3458278271547|5.5618171401241|5.5618171401241|4.8374378936579|4.8374378936579|4.8374378936579|4.690486565463|4.6455407045861|-5.4594047698179|-5.4594047698179|-5.4594047698179|-5.4594047698179|-5.5037829514786|-5.799203117296||-6.0644697764308|-6.0644697764308|-6.0644697764308|-6.0644697764308|5.3947875660552|5.3947875660552|5.3947875660552|5.3947875660552|5.3947875660552|5.3947875660552|5.3947875660552|5.3947875660552|5.3947875660552|5.3947875660552|5.3624174828574|-6.0969720800018|-6.0969720800018|-6.0969720800018|-6.0969720800018|-6.0969720800018|-6.0969720800018
06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP||||||10.438709888261|10.438709888261|10.438709888261|10.438709888261|10.438709888261|10.438709888261|10.438709888261|10.330949744494|10.330949744494|10.330949744494|10.330949744494|10.330949744494|10.330949744494|10.330949744494|10.330949744494|10.330949744494|10.206611325246|10.149568162474|10.079567086935|10.079567086935|10.079567086935|10.079567086935|10.079567086935|10.079567086935|10.033963084486|9.7398912771076|9.7398912771076|9.7398912771076|9.7398912771076|9.7398912771076|||9.7398912771076|9.7398912771076|9.7398912771076|9.7398912771076|9.7398912771076|9.7398912771076|9.7398912771076|9.7398912771076|-10.403800694018|-10.403800694018|-10.403800694018|-10.403800694018|-10.404778762956|-10.452531916454|-10.545035740352|-10.65781751895|-10.710908108552|-10.81156426624|-10.830626924342|-10.841807532649|-10.917149417954|-10.917149417954|-10.917149417954|-10.917149417954|-10.917149417954|-10.917149417954|-11.015739697681|-11.015739697681|-11.185822295332|10.455443781609|10.455443781609|10.455443781609|10.455443781609|10.455443781609|10.455443781609|10.455443781609|10.455443781609|10.455443781609|10.455443781609|10.455443781609|10.455443781609|10.455443781609|10.455443781609|10.455443781609|10.455443781609|10.455443781609|10.455443781609|10.4021591809|10.243530114811|10.243530114811|9.7611446207557|9.5243477432501|9.5243477432501|9.5243477432501|9.5243477432501|9.5243477432501|9.3926085463907|9.2412309637496|-10.45423636448|-10.45423636448|||||||-10.45423636448|-10.45423636448|-10.45423636448|-10.45423636448|-10.45423636448|-10.45423636448|-10.45423636448|-10.45423636448|-10.59026288999|-10.649691403345|-10.649691403345|-10.649691403345|-10.649691403345|-10.649691403345|-10.649691403345|-10.649691403345|-10.649691403345|-10.649691403345|-10.730212490244|-10.957458487797|9.6093722139751|9.6093722139751|9.4643025171928|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.8297441481872|8.7599462674961|8.7599462674961|8.7599462674961|8.7599462674961|8.7599462674961|8.7599462674961|8.7599462674961|8.7138295357874|8.6625882989224|8.6595428658918|8.6422698446331|8.6152996429931|8.6014442321471|8.5038269754705|8.4864742222161|8.4726854013529|8.4726854013529|8.4726854013529|8.4726854013529|8.4726854013529|8.4726854013529|8.4013167141904|8.3798719641589|8.3798719641589|8.3798719641589|8.3718220674481|8.3718220674481|8.3718220674481|8.3718220674481|8.3718220674481|8.3718220674481|8.3718220674481||8.3718220674481|8.3718220674481|8.3718220674481|8.2986261772996|8.2986261772996|8.2986261772996|8.2986261772996|8.0890288273367|7.935031776061|7.9098394868536|7.9098394868536|7.9098394868536|7.9098394868536|7.9098394868536|7.9098394868536|7.9098394868536|7.9098394868536|7.9098394868536|7.9098394868536||||7.9098394868536|7.9098394868536|7.9098394868536|7.9098394868536|7.8459327483357|-8.7717280818629|-8.7717280818629|-8.7717280818629|-8.7717280818629|-8.7717280818629|-8.7717280818629|-8.7717280818629|-8.7717280818629|-8.7717280818629|-8.7717280818629|-8.7717280818629|-8.8941419868125|-9.2040470737498||8.3691519236572|8.3691519236572|8.3691519236572|8.3691519236572|8.3691519236572|8.3691519236572|8.3691519236572|8.3691519236572|8.3691519236572|8.3691519236572|8.3691519236572|8.3379466772088|8.3230816838833|8.3230816838833|8.3230816838833|8.3230816838833|8.3230816838833|8.3230816838833|8.3230816838833|8.3230816838833|8.0656466481523
06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP||||||-18.606627700425|-18.606627700425|-18.771253954146|-18.918059546389|-18.939209734263|-18.939209734263|-19.114832770861|-19.114832770861|-19.114832770861|-19.114832770861|-19.364258011223|-19.930842726365|17.672934228961|17.672934228961|17.672934228961|17.672934228961|17.672934228961|17.672934228961|17.672934228961|17.672934228961|17.672934228961|17.672934228961|17.672934228961|17.672934228961|17.667149418796|17.327943345137|17.262715679879|17.146905111467|17.095451115673|16.902947701098|||16.902947701098|16.902947701098|16.902947701098|16.667719405097|16.216910725613|-18.067685386046|-18.067685386046|-18.067685386046|-18.067685386046|-18.067685386046|-18.067685386046|-18.127984758333|-18.43831639391|-18.518128661114|-18.678476099391|-18.844417099842|-18.921632115404|-18.921632115404|-18.921632115404|-18.921632115404|-18.921632115404|-18.921632115404|-18.921632115404|-18.921632115404|-18.921632115404|-18.921632115404|-18.921632115404|-18.921632115404|-18.962324280259|-18.962324280259|-19.057026592357|-19.366696480759|-19.64855207762|-19.817163318284|-19.817163318284|-19.867960340322|-20.114368854483|-20.114368854483|-20.114368854483|-20.282369844365|-20.282369844365|-20.322510152752|-20.322510152752|-20.322510152752|-20.333344147928|-20.479272072324|-20.730856993473|-20.836876366577|-20.836876366577|-20.836876366577|-21.228196327378|-21.252958194329|-21.252958194329|-21.639397506265|-22.568774943383|-23.179750288892|-23.811944155084|20.065288367417|20.065288367417|20.065288367417|||||||20.065288367417|20.065288367417|20.065288367417|20.065288367417|20.065288367417|20.065288367417|20.065288367417|20.065288367417|20.065288367417|20.065288367417|19.477543211145|19.251690749742|19.251690749742|19.251690749742|19.251690749742|19.251690749742|19.251690749742|19.251690749742|19.251690749742|19.251690749742|19.251690749742|19.251690749742|19.251690749742|19.251690749742|19.251690749742|18.064101621417|17.751223481262|17.202806511735|17.202806511735|17.026452213763|16.737169325616|15.936299284592|15.473709847722|15.473709847722|15.473709847722|15.300758002768|15.300758002768|15.300758002768|15.300758002768|14.750842119334|14.65065890133|14.65065890133|14.65065890133|14.65065890133|14.65065890133|14.583509771687|14.387233196213|14.285259390886|14.115843774009|14.002425767006|14.002425767006|14.002425767006|13.943250975146|13.787500947862|13.737222929961|13.736695043548|13.736695043548|13.624176177608|13.624176177608|13.624176177608|13.624176177608|13.624176177608|13.624176177608|13.624176177608|13.624176177608|13.624176177608|13.624176177608|-14.452333538674|-14.452333538674|-14.452333538674|-14.452333538674|-14.452333538674|-14.497758334076|-14.497758334076|-14.497758334076|-14.497758334076|-14.497758334076|-14.497758334076|-14.68195411143|-14.750158772443|-14.750158772443|-14.750158772443|-14.750158772443|-14.750158772443|-14.750158772443|-14.750158772443||-14.775889977471|-14.775889977471|-14.775889977471|-14.82709996861|-14.985111370812|-15.202901512528|-15.372113287609|-15.443458994407|-15.522176592636|-15.569062133343|-15.569062133343|-15.569062133343|-15.569062133343|-15.569062133343|-15.569062133343|-15.569062133343|-15.569062133343|-15.569062133343|-15.569062133343||||-15.569062133343|-15.839953611554|-15.839953611554|-16.095503911112|-16.104448910923|-16.109787294688|-16.109787294688|-16.109787294688|-16.109787294688|-16.401166733226|-16.401166733226|-16.401166733226|-16.401166733226|-16.401166733226|-16.401166733226|-16.401166733226|-16.499074415058|-16.981193917427||-18.369659840435|-18.532242505271|-18.532242505271|-18.532242505271|-18.851952226017|-18.851952226017|-18.851952226017|-19.0916138303|17.070170332898|17.070170332898|17.070170332898|17.070170332898|17.070170332898|17.070170332898|17.070170332898|17.070170332898|17.070170332898|17.070170332898|17.070170332898|17.070170332898|17.049744184526
06971|942805|/equities/lengguang-ind|SHANGHAICOMP||||||-21.286727943456|-21.286727943456|-21.430809169384|-21.623677948418|-21.716762847006|-21.716762847006|-22.280299608027|-22.280299608027|-22.280299608027|-22.665333156359|-23.049814096835|-23.233127770321|-23.28458593675|-23.68065175291|-24.361834835963|21.312351100724|21.312351100724|21.312351100724|21.312351100724|21.312351100724|21.312351100724|21.312351100724|21.312351100724|21.312351100724|21.312351100724|21.312351100724|20.272611477951|19.732346802927|19.493718869131|18.996355223039|||17.920394658357|-20.360043705596|-20.360043705596|-20.360043705596|-20.360043705596|-20.360043705596|-20.360043705596|-20.416350080512|-20.416350080512|-20.602611967747|-20.616790079215|-21.167544549415|-21.63949372339|-21.814993085329|-22.337768967355|-22.495300221669|-22.546954484943|-22.546954484943|-22.546954484943|-22.926615445883|-23.400956791289|-23.400956791289|-23.400956791289|-23.400956791289|-23.400956791289|-23.400956791289|-23.400956791289|-23.400956791289|-23.400956791289|-23.948841379359|-24.32482274183|-24.871469848778|-25.376633822284|-26.064592453464|-26.327881067577|-26.604312810172|-27.239235569889|-27.37248418271|-28.194427569039|-29.119362388857|-30.029848031212|-30.427836805716|-30.427836805716|-30.733152502261|-31.941836058523|-32.744261833722|-34.061956613919|-36.748285207109|-38.85031732912|31.350888035114|31.350888035114|31.350888035114|31.350888035114|31.350888035114|29.185431345101|24.82658890419|24.430098625607|24.186151310177|24.186151310177|24.186151310177|||||||24.165723902618|21.15080431505|19.60200435369|16.828893891626|15.954881393968|15.844868461356|15.803187361542|15.572698905559|15.572698905559|15.572698905559|15.227998126978|13.544442350594|12.550491579073|12.399266877218|12.399266877218|12.399266877218|12.399266877218|12.399266877218|12.399266877218|12.399266877218|12.399266877218|12.399266877218|12.399266877218|12.399266877218|12.399266877218|12.399266877218|12.399266877218|12.399266877218|12.399266877218|12.399266877218|12.399266877218|12.399266877218|12.399266877218|12.399266877218|12.399266877218|12.399266877218|11.913629653767|11.79903330043|11.082814685008|10.969169170797|10.969169170797|10.969169170797|10.699841215785|10.699841215785|10.699841215785|10.699841215785|10.699841215785|10.699841215785|10.699841215785|10.699841215785|10.699841215785|9.3770458991618|8.115050825288|8.1118042481154|8.1118042481154|8.1118042481154|8.0796348386598|8.0796348386598|8.0412612815248|8.0280677366639|7.9695199913874|7.9312411448924|7.9312411448924|7.9312411448924|7.9312411448924|7.9312411448924|7.9312411448924|7.9312411448924|7.9312411448924|7.9312411448924|7.9312411448924|7.9312411448924|7.9312411448924|7.9312411448924|7.9312411448924|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484||7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484||||7.8712584159484|7.8712584159484|7.8712584159484|7.8712584159484|7.6391758015543|7.3951953838037|7.3113278757385|7.1802374674039|7.1802374674039|7.1802374674039|6.7524862105269|-7.7404633249407|-7.7404633249407|-7.7404633249407|-7.7404633249407|-7.7404633249407|-7.7404633249407|-8.2132927803601||-8.6667800596665|-8.6667800596665|-8.6667800596665|-8.6684185363134|-8.6684185363134|-8.6684185363134|-8.6684185363134|-8.6684185363134|-8.8176875751636|-8.9054521066119|-8.9054521066119|-8.9054521066119|-8.9054521066119|-8.9054521066119|-8.9054521066119|-8.9512824550598|-8.9512824550598|-8.9512824550598|-8.9512824550598|-9.0080917163391|-9.0105698658508
06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP||||||-54.10970111343|-54.10970111343|-54.10970111343|-54.10970111343|-54.10970111343|-54.10970111343|-54.8663327479|-55.600369694457|-56.298745741034|-57.416382486715|-58.520982405757|51.674536104754|51.674536104754|51.674536104754|51.674536104754|51.674536104754|51.674536104754|51.674536104754|51.674536104754|51.674536104754|51.674536104754|51.674536104754|51.417408147242|51.417408147242|51.417408147242|47.529896805448|47.5126519058|47.5126519058|47.43405732555|45.981172661459|||44.962070382221|44.962070382221|44.962070382221|44.962070382221|44.962070382221|44.962070382221|44.962070382221|44.962070382221|44.962070382221|44.962070382221|44.962070382221|44.962070382221|44.962070382221|44.962070382221|44.962070382221|44.962070382221|44.962070382221|44.962070382221|44.962070382221|44.962070382221|44.962070382221|44.962070382221|43.832856192173|-50.627274979326|-50.627274979326|-50.627274979326|-50.627274979326|-50.627274979326|-50.627274979326|-50.931416075729|-51.487685461069|-51.541712784504|-51.541712784504|-52.056002634218|-52.056002634218|-53.398893163657|-56.084324304766|-56.806574882925|-56.806574882925|-57.00753922726|-57.00753922726|-57.00753922726|-57.00753922726|-57.00753922726|-57.00753922726|-57.00753922726|-57.00753922726|-57.00753922726|-57.00753922726|-57.00753922726|-57.984243337329|-57.984243337329|-58.446937923096|-59.326042365655|-60.895047505282|-61.662275455156|-64.314195789406|52.716755376336|52.716755376336|52.716755376336|||||||51.877877771199|51.877877771199|51.877877771199|51.877877771199|51.877877771199|51.877877771199|51.877877771199|51.877877771199|51.877877771199|51.634754074145|51.634754074145|51.634754074145|51.634754074145|51.634754074145|51.634754074145|51.634754074145|51.634754074145|51.634754074145|51.634754074145|51.634754074145|51.634754074145|51.634754074145|49.104164411404|49.104164411404|49.104164411404|48.120019020095|48.120019020095|46.673909149186|46.378234608986|46.363562140468|46.363562140468|46.356236593007|46.356236593007|46.356236593007|46.356236593007|46.356236593007|46.356236593007|46.356236593007|46.356236593007|45.469873311753|45.469873311753|45.469873311753|45.469873311753|45.469873311753|44.915970354869|44.548855390365|44.493729262678|43.739696107572|43.739696107572|43.739696107572|43.739696107572|43.739696107572|43.739696107572|43.739696107572|43.739696107572|43.728517722922|43.728517722922|43.728517722922|43.728517722922|43.728517722922|43.728517722922|43.728517722922|43.728517722922|43.728517722922|43.728517722922|43.728517722922|43.223353067854|42.961854447822|42.961854447822|42.578173202387|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649||41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|41.680734743649|40.518595075137||||-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-46.931871159433|-47.902635291283||-51.856135626632|-51.856135626632|-51.856135626632|-51.856135626632|-51.856135626632|-51.907927906069|-52.281032151153|-53.025034977518|46.695931561186|46.695931561186|46.695931561186|46.695931561186|46.695931561186|46.695931561186|46.695931561186|46.695931561186|46.695931561186|46.695931561186|46.695931561186|46.695931561186|46.695931561186
06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP||||||21.036282120535|21.036282120535|20.63864640217|19.914051257029|19.262435397494|19.262435397494|19.262435397494|19.262435397494|19.262435397494|19.262435397494|19.262435397494|19.262435397494|19.262435397494|19.218157132942|19.218157132942|19.218157132942|18.785173875842|18.639350128215|-21.272022726197|-21.272022726197|-21.272022726197|-21.272022726197|-21.272022726197|-21.384865899688|-21.384865899688|-21.384865899688|-21.384865899688|-21.384865899688|-21.384865899688|-21.384865899688|||-21.384865899688|-21.70383582774|-21.70383582774|-21.70383582774|-21.70383582774|-21.70383582774|-21.70383582774|-21.70383582774|-21.70383582774|-21.70383582774|-21.70383582774|-21.70383582774|-21.70383582774|-21.70383582774|-21.70383582774|-21.70383582774|-21.70383582774|-21.70383582774|-21.70383582774|-21.70383582774|-21.70383582774|-21.908151263034|-22.215938703276|-22.215938703276|-22.215938703276|-22.215938703276|-22.238821073878|-22.338134708789|-22.746816360053|-23.608129089736|-23.958739655576|-23.958739655576|20.16081414036|20.16081414036|-22.412669023868|-22.412669023868|-22.412669023868|-22.412669023868|-22.412669023868|-22.412669023868|-22.549632532726|-22.94436621166|-22.94436621166|-22.94436621166|-22.94436621166|-23.28707339473|-23.948414666868|-24.679905634695|-24.804638485132|-24.804638485132|-24.804638485132|-24.804638485132|-24.902023061335|-24.902023061335|-25.193358774781|21.299360366628|21.299360366628|21.299360366628|21.299360366628|21.299360366628|||||||21.299360366628|20.937727334525|20.937727334525|20.225252869423|20.154863569778|20.154863569778|20.154863569778|20.154863569778|20.154863569778|20.154863569778|19.763736854706|18.931930686272|18.101589681083|17.742486579649|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.204041023217|-20.498035610379|-20.498035610379|-20.498035610379|-20.498035610379|-20.498035610379|-20.498035610379|-20.498035610379|-20.498035610379|-20.498035610379|-20.498035610379|-20.498035610379|-20.498035610379|-20.498035610379|-20.511340362865|-20.511340362865|-20.96593457575|-21.087704884955|-21.345783697177|18.249516402409|18.249516402409|18.249516402409|18.249516402409|18.249516402409|18.249516402409|18.152796969067|17.846440775804|17.016601014592|16.188086880631|16.188086880631|16.188086880631|16.188086880631|16.188086880631|16.188086880631|16.188086880631|16.188086880631|16.188086880631|16.188086880631|16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.056340653008||16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.056340653008|16.015536375634|16.015536375634|16.015536375634|16.015536375634|16.015536375634||||15.991151778557|14.94905712059|14.696800419466|14.696800419466|14.260333163624|13.913148569933|13.654053820363|13.357837294198|13.260374544568|12.938193425544|-16.017166904886|-16.017166904886|-16.017166904886|-16.017166904886|-16.017166904886|-16.017166904886|-16.728348572471|14.022119646547||14.022119646547|14.022119646547|14.022119646547|14.022119646547|14.022119646547|14.022119646547|14.022119646547|14.022119646547|13.801244344179|13.530486488862|13.530486488862|13.151651541969|12.279613142302|11.99701563812|11.99701563812|11.99701563812|11.99701563812|11.99701563812|11.99701563812|11.99701563812|11.99701563812
06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP||||||-13.367760077206|-13.367760077206|-13.367760077206|-13.367760077206|-13.367760077206|-13.367760077206|-13.367760077206|-13.367760077206|-13.367760077206|-13.367760077206|-13.367760077206|-13.519733895955|-13.77025936941|-13.882468819259|-13.882468819259|-13.882468819259|-13.882468819259|-13.882468819259|-13.882468819259|-14.058298401963|-14.24699826255|-14.473331504559|-14.888701868825|12.773393011912|12.773393011912|11.797103511872|10.145695841208|10.145695841208|10.145695841208|10.145695841208|||10.145695841208|10.145695841208|9.6424394844802|-11.561775785728|-11.561775785728|-11.561775785728|-11.561775785728|-11.561775785728|-11.561775785728|-11.596972896041|-11.668858688608|-12.144044353815|10.378544579826|10.378544579826|10.378544579826|10.378544579826|10.378544579826|10.378544579826|10.378544579826|10.378544579826|10.378544579826|10.378544579826|10.378544579826|10.378544579826|10.378544579826|10.378544579826|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6671320467305|9.6276979539277|||||||9.6276979539277|9.6276979539277|9.6276979539277|9.6276979539277|9.6276979539277|9.6276979539277|9.6276979539277|9.6276979539277|9.6276979539277|-10.109233956448|-10.109233956448|-10.109233956448|-10.109233956448|-10.109233956448|-10.109233956448|-10.109233956448|-10.109233956448|-10.109233956448|-10.130815882276|-10.220755606294|9.4401280356237|9.4401280356237|9.4401280356237|9.4401280356237|9.4401280356237|9.4401280356237|9.3273646514492|9.2537380502043|9.2413752129142|9.1829757904643|9.1829757904643|9.1829757904643|9.1829757904643|9.1829757904643|9.1829757904643|9.1829757904643|9.1560842434161|9.1293465289513|9.1293465289513|9.1293465289513|9.1293465289513|9.128413763575|-9.9822888002257|-9.9822888002257|-10.044765642998|-10.061525703296|-10.061525703296|-10.061525703296|-10.061525703296|-10.061525703296|-10.061525703296|-10.061525703296|-10.061525703296|-10.109472990946|-10.131081052308|-10.176201391755|-10.260223654176|-10.331915143756|-10.358794852128|-10.362310653348|-10.362310653348|-10.362310653348|-10.409193289892|-10.409193289892|-10.409193289892|-10.409193289892|-10.409193289892|-10.409193289892|-10.475770222497|-10.521411563899|-10.535940414037|-10.535940414037|-10.683822637759|-10.894802629906|-11.141447610279|-11.383830726831|-11.472589427331|-11.787877380957|-12.084308584652|-12.616095978312|10.275762505714|10.275762505714|10.275762505714|9.6675133124365|9.5839038309536|9.3237820132001||8.5356268079104|8.5356268079104|8.5356268079104|8.5356268079104|8.5356268079104|8.5356268079104|8.5356268079104|8.3712524474795|8.1202806434295|8.0088026976464|8.0088026976464|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511||||-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.5049351295511|-8.8249279482144||8.242599414389|8.242599414389|8.242599414389|8.242599414389|8.242599414389|8.242599414389|8.242599414389|8.242599414389|8.242599414389|8.242599414389|8.242599414389|8.2406656196831|8.1896289643445|8.1684764024061|8.162012897357|8.162012897357|8.162012897357|8.162012897357|8.162012897357|8.162012897357|8.162012897357
06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP||||||-7.251022993943|-7.251022993943|-7.251022993943|-7.251022993943|-7.251022993943|-7.251022993943|-7.251022993943|-7.251022993943|-7.251022993943|-7.3422478166122|-7.391942179523|-7.4116021663194|-7.4626528259817|-7.4626528259817|-7.4626528259817|-7.4626528259817|-7.4626528259817|-7.4626528259817|-7.4626528259817|-7.4626528259817|-7.4670757929417|-7.4670757929417|-7.4670757929417|-7.4670757929417|-7.4670757929417|-7.4670757929417|-7.4670757929417|-7.4670757929417|-7.4670757929417|-7.4670757929417|||-7.4670757929417|-7.4670757929417|-7.4670757929417|-7.4683654151253|-7.4683654151253|-7.5731836515325|-7.6341614766891|-7.6341614766891|-7.6341614766891|-7.7469278466033|-7.7469278466033|-7.9215863690693|-7.9262797668047|-7.9262797668047|-7.9982826318795|-7.9982826318795|-7.9982826318795|-7.9982826318795|-7.9982826318795|-7.9982826318795|-7.9982826318795|-7.9982826318795|-7.9982826318795|-7.9982826318795|-7.9982826318795|-7.9982826318795|-8.0642028480167|-8.1002252796617|-8.2174726834261|-8.4133030960254|-8.5701421203644|-8.5701421203644|-8.5701421203644|-8.5701421203644|-8.5701421203644|-8.6418245834809|-8.8281384091357|-8.8457092820251|-9.2874548235032|-9.5993941932357|-9.6848823394418|-9.7398693921434|-9.8415211971455|8.2696650931064|8.2696650931064|7.3629614985457|7.0999573244509|6.7249523019191|6.1966138256254|5.4584251268019|5.4584251268019|5.4584251268019|5.4584251268019|5.4584251268019|5.4584251268019|5.4584251268019|5.4584251268019|5.4584251268019|5.4584251268019|5.253805542799|||||||-5.8864094672803|-5.8864094672803|-5.8864094672803|-5.8864094672803|-5.8864094672803|-5.8864094672803|-6.0554547506575|-6.1121720161708|-6.2346355480918|-6.2697884290482|-6.2697884290482|-6.2697884290482|-6.2711754717863|-6.2711754717863|-6.2711754717863|-6.2711754717863|-6.2711754717863|-6.2711754717863|-6.2711754717863|-6.2711754717863|-6.2711754717863|-6.2711754717863|-6.2711754717863|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.8169328800576|5.7460368862569|-6.2750039255168|-6.2750039255168|-6.2750039255168|-6.2750039255168|-6.2750039255168|-6.2750039255168|-6.2750039255168|-6.2750039255168|-6.2750039255168|-6.2750039255168|-6.2750039255168|-6.2750039255168|-6.2750039255168|-6.2750039255168|-6.3500041868451|-6.4166715571353|-6.4913015839203|-6.5353350370839|-6.6459280616393|6.0737697981924|6.0737697981924|6.0737697981924|6.0737697981924|6.0737697981924|6.0737697981924|6.0737697981924|6.0737697981924||6.0737697981924|6.0737697981924|6.0737697981924|6.0737697981924|6.0737697981924|6.0737697981924|6.0737697981924|6.0737697981924|6.0737697981924|5.7358553567562|-6.6500365074784|-6.6500365074784|-6.6500365074784|-6.6500365074784|-6.6500365074784|-6.6500365074784|-6.6500365074784|-6.6500365074784|-6.6500365074784||||-6.6500365074784|-6.6500365074784|-7.0467072654996|5.9610258226323|5.9610258226323|5.9610258226323|5.9539175701061|5.9057371632606|5.9057371632606|5.9057371632606|5.8924857528508|5.7533176377416|-6.5306452093755|-6.5306452093755|-6.5306452093755|-6.5306452093755|-6.6290501817768|-6.9672778960405||6.2556704324452|6.2556704324452|6.2556704324452|6.2556704324452|6.2556704324452|6.2556704324452|6.2556704324452|6.2556704324452|6.2556704324452|6.2556704324452|6.2556704324452|6.2546182869094|6.2546182869094|6.2546182869094|6.2546182869094|6.2546182869094|6.2546182869094|6.2546182869094|6.2546182869094|6.0838739744129|6.0838739744129
06976|101131|/equities/asian-star|SHANGHAICOMP||||||10.551271845943|10.162866218157|10.162866218157|10.057684915124|10.057684915124|10.057684915124|10.057684915124|10.057684915124|10.057684915124|10.057684915124|10.057684915124|10.057684915124|10.057684915124|10.057684915124|10.057684915124|10.057684915124|10.056392954242|10.056392954242|10.056392954242|10.056392954242|10.056392954242|10.056392954242|10.056392954242|10.056392954242|10.056392954242|9.9315482228461|9.6706095900208|9.6668632722478|9.6668632722478|9.6668632722478|||9.6668632722478|9.6668632722478|9.6668632722478|9.6668632722478|9.6668632722478|9.6668632722478|9.6668632722478|9.6668632722478|9.6668632722478|9.6668632722478|9.6668632722478|9.6668632722478|9.6668632722478|9.6668632722478|9.6668632722478|9.6668632722478|9.6668632722478|9.6668632722478|9.6668632722478|9.6668632722478|9.6668632722478|9.6668632722478|9.6668632722478|9.6668632722478|9.6668632722478|9.6668632722478|9.6668632722478|9.6668632722478|9.4466832744464|-10.831996145147|-10.831996145147|-10.831996145147|-10.92185315758|-10.92185315758|-10.92185315758|-11.078170560797|10.081623303648|10.081623303648|10.081623303648|10.081623303648|10.081623303648|10.081623303648|9.5929144618205|9.3304606275748|9.2988453261268|9.2832659517555|9.2832659517555|-10.218317135284|-10.218317135284|-10.218317135284|-10.218317135284|-10.218317135284|-10.218317135284|-10.218317135284|-10.218317135284|-10.218317135284|-10.218317135284|-10.218317135284|-10.218317135284|-10.218317135284|||||||-10.218317135284|-10.218317135284|-10.218317135284|-10.218317135284|-10.218317135284|-10.218317135284|-10.218317135284|-10.218317135284|-10.218317135284|-10.218317135284|-10.231463176354|-10.364403758164|-10.538781786093|-10.551786987254|-10.551786987254|-10.551786987254|-10.551786987254|-10.551786987254|-10.590874769367|-10.967083350461|9.9621921052094|9.9621921052094|9.9621921052094|9.9621921052094|9.9621921052094|9.9621921052094|9.9621921052094|9.9621921052094|9.9621921052094|9.9621921052094|9.9621921052094|9.9621921052094|9.8576778726705|9.8576778726705|9.8576778726705|9.8576778726705|9.8576778726705|9.8576778726705|9.8357530519839|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.7764780295193|9.6160867227779|8.9267627413258|8.8928639777546|8.8928639777546|8.8928639777546|8.4720713173951|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231||-9.250287463231|-9.250287463231|-9.250287463231|-9.250287463231|-9.3303195392237|-9.4242436527263|-9.5463822284287|-9.6531108176969|-9.6531108176969|-9.6531108176969|-9.6531108176969|-9.6531108176969|-9.6531108176969|-9.6531108176969|-9.6531108176969|-9.6531108176969|-9.6531108176969|-9.6531108176969|-9.6531108176969||||-9.6531108176969|-9.6531108176969|-9.7717892104014|-9.90865489439|-10.070172378264|-10.075926257468|-10.075926257468|-10.075926257468|-10.075926257468|-10.075926257468|-10.075926257468|-10.075926257468|-10.075926257468|-10.075926257468|-10.075926257468|-10.075926257468|-10.075926257468|-10.354918136969||-11.003798262691|-11.354220196512|-11.773577898638|9.5721263103264|9.5721263103264|9.5721263103264|9.5721263103264|9.5721263103264|9.5721263103264|8.7690292125033|7.8189325809113|7.8189325809113|7.8189325809113|7.8189325809113|7.6910362773065|7.391151645992|-7.9113486110227|-7.9113486110227|-7.9113486110227|-7.9113486110227|-7.9113486110227
06977|100704|/equities/atlantic|SHANGHAICOMP||||||-6.6303063525372|6.1186383187881|6.1186383187881|6.1186383187881|6.1186383187881|6.1186383187881|6.1186383187881|6.1186383187881|6.1186383187881|6.1186383187881|6.1186383187881|6.1186383187881|6.1186383187881|6.1186383187881|6.1186383187881|6.1186383187881|6.1186383187881|6.1186383187881|6.1186383187881|6.1186383187881|6.1186383187881|6.1186383187881|6.1186383187881|6.1186383187881|6.1186383187881|5.8779315087652|5.7682572573927|5.6619523863557|5.5835831730163|5.5835831730163|||5.5373146631758|5.4902031336351|5.4902031336351|5.4807810423687|5.4680900968794|5.3969335717191|-5.9354531799623|-5.9354531799623|-5.9354531799623|-5.9354531799623|-5.9354531799623|-5.9354531799623|-5.9354531799623|-5.9354531799623|-5.9354531799623|-5.9354531799623|-5.9354531799623|-5.9354531799623|-5.9354531799623|-5.9354531799623|-5.9354531799623|-5.9472056424597|-5.9472056424597|-5.9472056424597|-5.9646729667959|-6.0035256500572|-6.0700313215308|-6.0700313215308|-6.0939236884704|5.499168017646|5.499168017646|5.499168017646|5.499168017646|5.499168017646|5.499168017646|5.499168017646|5.499168017646|5.4861317584288|5.4861317584288|5.4861317584288|5.4861317584288|5.4861317584288|5.4861317584288|5.4861317584288|5.4861317584288|5.4861317584288|5.4384799212628|5.4240806222689|5.4240806222689|5.4240806222689|5.2023118205349|5.1378227866143|5.1378227866143|5.1378227866143|5.1378227866143|5.1378227866143|5.116469744891|4.9557036726196|4.9557036726196|-5.323991207267|||||||-5.323991207267|-5.323991207267|-5.323991207267|-5.323991207267|-5.323991207267|-5.323991207267|-5.3555455781632|-5.4239397421604|-5.4765994433038|-5.5402119955889|-5.5402119955889|-5.5402119955889|-5.5653547776632|-5.5653547776632|-5.5653547776632|-5.5653547776632|-5.5653547776632|-5.5653547776632|-5.5653547776632|-5.6498387403943|-5.7375986120942|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.3774290254317|5.2749213036124|5.0460238783696|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.6420453602761|-5.7089393464161|4.9573908519741|4.9573908519741|4.9573908519741|4.9573908519741|4.9573908519741|4.9573908519741|4.9573908519741|4.9573908519741|4.9573908519741|4.9573908519741|4.9573908519741|4.9573908519741|4.9573908519741||4.9573908519741|4.9573908519741|4.9573908519741|4.9573908519741|4.649878735012|4.5946778757167|4.5946778757167|4.5946778757167|4.5946778757167|4.5768643466182|4.4515162405644|-4.9470635724621|-4.9470635724621|-4.9470635724621|-4.9470635724621|-4.9470635724621|-4.9470635724621|-4.9470635724621|-4.9470635724621||||-4.9470635724621|-5.0100708882629|-5.1639676801164|-5.1669585835614|-5.1669585835614|-5.1669585835614|-5.1669585835614|-5.1669585835614|-5.1669585835614|-5.1788628676737|-5.1788628676737|-5.1788628676737|-5.1788628676737|-5.1788628676737|-5.1788628676737|-5.1788628676737|-5.1788628676737|-5.510402955303||-5.6499902746148|-5.6499902746148|-5.6499902746148|-5.6499902746148|-5.6951231920377|5.024299939219|5.024299939219|4.7031962911668|4.7031962911668|4.7031962911668|4.5979961068964|4.5100569734279|4.5100569734279|4.4956188741992|4.3740207954325|4.3135460969626|4.3135460969626|4.3135460969626|4.3135460969626|4.3135460969626|4.2993776352831
06978|100545|/equities/aucma|SHANGHAICOMP||||||-8.5963992230535|-8.702665632791|-8.7147846649841|-8.7147846649841|-8.7147846649841|-8.7147846649841|-8.7147846649841|-8.7147846649841|-8.7147846649841|-8.7147846649841|-8.7147846649841|-8.7147846649841|-8.8362715845714|7.7752219447977|7.7752219447977|7.7752219447977|7.7752219447977|7.7752219447977|7.7752219447977|7.7752219447977|7.7752219447977|7.7752219447977|7.7752219447977|7.7752219447977|7.7752219447977|7.7752219447977|7.7752219447977|7.7752219447977|7.7752219447977|7.7752219447977|||7.7752219447977|7.7752219447977|7.7752219447977|7.7752219447977|7.7752219447977|7.7752219447977|7.7752219447977|7.7752219447977|7.7752219447977|7.7752219447977|7.7752219447977|7.5424687343049|7.3679819179562|7.3679819179562|7.3679819179562|7.1877579239769|7.1252865292147|7.0780599267472|7.0780599267472|7.0780599267472|7.0780599267472|7.0756221514265|7.0728423972244|7.0728423972244|7.0728423972244|6.9944074845719|6.9944074845719|6.9944074845719|6.9944074845719|6.9944074845719|6.9944074845719|6.9944074845719|6.9471193393521|6.850688042514|6.7828935035303|6.7828935035303|6.7828935035303|6.7828935035303|6.7828935035303|6.7828935035303|6.7828935035303|6.7828935035303|6.7828935035303|6.7828935035303|6.7828935035303|6.7828935035303|6.7828935035303|6.7633873926066|6.7633873926066|6.6243192074987|6.5459101860493|-7.1268606214266|-7.1268606214266|-7.1268606214266|-7.1268606214266|-7.1268606214266|-7.1268606214266|-7.1268606214266|-7.1268606214266|-7.1268606214266|||||||-7.1268606214266|-7.1268606214266|-7.1268606214266|-7.1268606214266|-7.1268606214266|-7.1268606214266|-7.1268606214266|-7.1904006035837|-7.1998901307641|-7.1998901307641|-7.1998901307641|-7.1998901307641|-7.2148026963883|-7.2148026963883|-7.2503360665301|-7.2863391509243|-7.2863391509243|-7.2863391509243|-7.2920434597012|-7.3639368351826|-7.4460410869264|-7.566712383445|-7.6363470863589|7.0416452817445|7.0416452817445|7.0416452817445|7.0416452817445|7.0416452817445|7.0416452817445|7.0416452817445|7.0416452817445|7.0416452817445|6.8834946875578|6.8527716535998|6.8236350371521|6.7901501207529|6.7001670498516|6.6919884830833|6.6919884830833|6.6919884830833|6.6919884830833|6.6919884830833|6.6919884830833|6.6919884830833|6.6919884830833|6.6919884830833|6.6919884830833|6.6666537556516|6.636298189554|6.636298189554|6.636298189554|6.636298189554|6.636298189554|6.636298189554|6.636298189554|6.636298189554|6.636298189554|6.636298189554|6.636298189554|6.636298189554|6.636298189554|6.636298189554|-7.0606612153157|-7.0606612153157|-7.0606612153157|-7.0606612153157|-7.0606612153157|-7.0606612153157|-7.0606612153157|-7.0606612153157|-7.0606612153157|-7.0606612153157|-7.0962902646709|-7.103100311033|-7.1984446702976|-7.2777162854957|-7.2869071237564|-7.3776746052635|-7.5146384259212|-7.6018206565631|-7.6711807460632|-7.6711807460632|-7.6711807460632|-7.7285339005619|-7.7700378770993|-7.7928198305949||-7.9664664233376|7.1500423330052|7.1500423330052|7.1500423330052|7.1500423330052|7.1500423330052|7.1500423330052|7.1500423330052|7.1500423330052|6.6989360537775|6.3527831143992|6.3527831143992|6.3527831143992|6.3527831143992|6.3527831143992|6.3275366697993|6.2933741315963|6.2587487945691|5.920831946282||||5.7114800918416|5.6802739645078|5.6802739645078|5.6802739645078|5.6802739645078|5.6802739645078|5.5664158689793|5.4541373920929|5.4541373920929|5.4541373920929|5.4541373920929|5.4541373920929|5.4541373920929|5.0562638389282|-6.3947358235394|-6.3947358235394|-6.4291512022057|-6.8246122741743||-7.1258073888809|-7.1258073888809|-7.1258073888809|-7.1258073888809|-7.280897255583|6.5589416924305|6.5589416924305|6.5589416924305|6.5589416924305|6.5589416924305|6.5589416924305|6.4549352795093|6.4480065247415|6.4480065247415|6.3465031600074|6.3465031600074|6.3465031600074|6.3465031600074|6.3465031600074|6.3465031600074|6.3465031600074
06979|1162077|/equities/aupu-home-style|SHANGHAICOMP||||||11.449973772645|11.449973772645|11.449973772645|11.269415536059|11.060461378244|-11.887265688904|-11.887265688904|-11.887265688904|-11.887265688904|-11.887265688904|-11.887265688904|-11.887265688904|-11.887265688904|-11.887265688904|-11.953038049089|-11.953038049089|-11.953038049089|-11.953038049089|-11.953038049089|-11.953038049089|-12.080597957358|-12.138441598399|-12.179935548023|-12.316594968587|-12.427883662946|11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.354324615403|||11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.354324615403|11.208138982901|11.059598066684|-11.83875213638|-11.83875213638|-11.83875213638|-11.83875213638|-11.83875213638|-11.83875213638|-11.83875213638|-11.83875213638|-11.83875213638|-11.83875213638|-11.83875213638|-11.83875213638|-11.970280181203|-12.009200055106|-12.127444221691|-12.207715937512|-12.629128876679|-12.788759511237|-12.788759511237|-12.788759511237|-12.788759511237|-12.788759511237|-12.788759511237|-12.788759511237|-12.788759511237|-12.788759511237|-12.788759511237|-12.788759511237|-12.911399357324|-13.11877716118|||||||11.720242688788|11.720242688788|11.720242688788|11.720242688788|11.720242688788|11.720242688788|11.720242688788|11.720242688788|11.720242688788|11.720242688788|11.720242688788|11.720242688788|11.720242688788|11.720242688788|11.720242688788|11.720242688788|11.428602798927|11.417139285802|11.417139285802|11.417139285802|11.417139285802|11.417139285802|11.417139285802|11.417139285802|11.417139285802|11.391265809535|11.240203907459|11.240203907459|11.013560244738|10.844669519558|10.844669519558|10.844669519558|10.844669519558|10.844669519558|10.844669519558|10.844669519558|10.808045555053|10.808045555053|10.808045555053|10.808045555053|10.808045555053|10.808045555053|10.808045555053|10.808045555053|10.808045555053|10.808045555053|10.808045555053|10.808045555053|10.808045555053|10.808045555053|10.808045555053|10.808045555053|10.808045555053|10.68338418106|10.565426668633|10.491205980146|10.491205980146|10.342174423247|10.342174423247|10.342174423247|10.342174423247|10.321450019214|10.321450019214|10.271055248416|10.192839069539|10.191487757557|10.158010078793|10.158010078793|-10.754644850448|-10.754644850448|-10.754644850448|-10.754644850448|-10.754644850448|-10.805716227111|-10.882462394036|-10.984583009659|-10.984583009659|-11.068425776096|-11.129917755758|-11.143797387719|-11.180243715386|10.379728969887|10.379728969887|10.30469876854|10.161332147302|-10.762663660809||-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809||||-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.762663660809|-10.813285239509|-10.813285239509|-10.813285239509|-10.813285239509|-10.813285239509|-11.004205844989|-11.031339537424||10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407|10.328224788407
06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP||||||-38.059552377712|-38.059552377712|-38.395612286475|-38.600126848117|-38.724029551497|-38.911143844383|-39.003200563698|-39.003200563698|-39.183557546701|-39.260621005259|36.196864472636|36.196864472636|36.196864472636|36.196864472636|36.196864472636|36.048593076788|36.048593076788|36.048593076788|36.048593076788|36.048593076788|36.048593076788|36.048593076788|36.048593076788|36.048593076788|35.88287982314|35.315978785016|-36.783179019615|-36.783179019615|-36.783179019615|-36.783179019615|||-36.783179019615|-36.783179019615|-36.827833931936|-36.827833931936|-36.827833931936|-36.827833931936|-36.827833931936|-36.827833931936|-36.827833931936|-36.827833931936|-36.827833931936|-36.827833931936|-36.827833931936|-36.827833931936|-37.110228636252|-37.110228636252|-37.323586042708|-37.44319020768|-37.44319020768|-37.571881204402|-37.729865292217|-37.885408219922|-38.254452775571|-38.254452775571|-38.474392651025|-38.801295913828|-38.801295913828|-38.801295913828|-38.801295913828|-39.098662338403|-39.503515201307|-39.536813788801|-39.536813788801|-39.536813788801|-39.536813788801|-39.536813788801|-39.536813788801|-39.536813788801|-39.536813788801|-39.536813788801|-39.536813788801|-39.694236390226|-39.837021765436|-39.837021765436|-39.902801868347|-39.989778700833|-40.181692922644|-40.181692922644|-40.181692922644|-40.181692922644|-40.181692922644|-40.181692922644|-40.357434207126|-40.531040118717|-40.570981213819|-40.570981213819|-40.570981213819|-40.570981213819|-41.284298175366|-41.284298175366|||||||-41.395887632935|-41.403209761082|-41.742455035777|-41.944212864581|-41.944212864581|-41.944212864581|39.839690090708|39.839690090708|39.839690090708|39.839690090708|39.839690090708|39.839690090708|39.839690090708|39.839690090708|39.839690090708|39.839690090708|39.839690090708|39.839690090708|39.839690090708|39.839690090708|39.839690090708|39.839690090708|39.839690090708|39.839690090708|39.839690090708|39.839690090708|39.642433459552|39.398257475199|39.30250785649|39.300183481948|39.300183481948|39.300183481948|39.300183481948|39.300183481948|39.300183481948|39.300183481948|38.707377483183|38.707377483183|38.707377483183|38.557828821618|38.557828821618|38.557828821618|38.557828821618|38.557828821618|38.557828821618|38.557828821618|38.557828821618|38.557828821618|37.91758973276|37.571210407277|37.280235633872|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.514046428959|-38.786163487215|-39.077403349102|-39.145745023313|-39.145745023313|-39.891713200132|-39.891713200132|-39.891713200132|-39.891713200132|-39.891713200132|-39.891713200132|-39.891713200132|-39.891713200132|-39.891713200132||-39.891713200132|-39.891713200132|-39.891713200132|-39.891713200132|-39.891713200132|-40.797624676242|-40.797624676242|-40.797624676242|-40.797624676242|-40.797624676242|-40.797624676242|-40.797624676242|-40.989187687116|-40.989187687116|-40.989187687116|-40.989187687116|-40.989187687116|-40.989187687116|-40.989187687116||||-41.151319576057|-41.379243507156|-41.782400013205|-41.782400013205|-42.460442941715|-42.835492471114|-42.894868913569|-42.894868913569|-43.517075078662|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403||-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403|-44.200975284403
06981|942816|/equities/tontec-tech|SHANGHAICOMP||||||-27.3963304346|-27.3963304346|-27.3963304346|-27.3963304346|-27.3963304346|-27.3963304346|-27.3963304346|-27.3963304346|-27.3963304346|-27.3963304346|-27.799812085672|24.229623740026|24.229623740026|24.229623740026|24.229623740026|24.229623740026|24.229623740026|24.229623740026|24.229623740026|24.229623740026|24.229623740026|24.229623740026|24.229623740026|24.229623740026|24.229623740026|23.689026771992|22.415586404237|22.253983740711|22.252760097609|22.180845548959|||21.703204475621|21.703204475621|21.62244970134|21.208832124108|20.670474723924|20.670474723924|20.670474723924|20.670474723924|20.46074251535|20.46074251535|-21.804806117511|-21.804806117511|-21.804806117511|-21.804806117511|-21.804806117511|-21.804806117511|-21.804806117511|-21.804806117511|-21.804806117511|-21.804806117511|-21.804806117511|-21.882153838718|-21.882153838718|-21.882153838718|-22.082948836843|-22.247355974721|-22.247355974721|-22.247355974721|-22.247355974721|-22.645395001887|-22.920994874635|-23.085550013293|-23.170040297723|-23.170040297723|-23.170040297723|-23.195423568382|-23.195423568382|-23.195423568382|-23.195423568382|-23.195423568382|-23.195423568382|-23.431581564627|-23.540645568329|-23.637384380188|-23.789761994245|-23.789761994245|-23.789761994245|-23.789761994245|-23.789761994245|-23.789761994245|-23.864180854031|-24.090756419708|-24.120840500251|-24.360705181551|-24.360705181551|-24.360705181551|-24.360705181551|-24.360705181551|-24.360705181551|-24.360705181551|||||||-24.360705181551|-24.360705181551|-24.360705181551|-24.360705181551|-24.368772643819|-24.368772643819|-24.549192369|-24.565214408786|-24.626904237437|-24.777671218104|-24.920745293505|-25.19805019896|-25.416975828365|-25.416975828365|-25.502755377033|-25.502755377033|-25.502755377033|-25.502755377033|-25.745839990221|-26.668655592894|-26.668655592894|-26.668655592894|-26.668655592894|-26.668655592894|-27.112384857012|-27.112384857012|-27.112384857012|-27.112384857012|-27.112384857012|-27.112384857012|-27.112384857012|-27.112384857012|-27.112384857012|-27.399873377297|25.275325785954|25.275325785954|25.275325785954|25.275325785954|25.275325785954|25.275325785954|25.275325785954|25.275325785954|25.275325785954|25.275325785954|25.275325785954|25.275325785954|25.275325785954|25.275325785954|24.812774612017|24.812774612017|24.812774612017|24.812774612017|24.812774612017|24.170304882865|23.903647754268|23.903647754268|23.903647754268|23.903647754268|23.903647754268|23.903647754268|23.903647754268|23.903647754268|23.903647754268|23.903647754268|23.903647754268|23.903647754268|23.594053424814|23.309632565036|23.309632565036|22.861258905745|22.50695421256|22.439393065123|22.434197006768|22.434197006768|22.434197006768|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546||22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|22.356047206546|-24.249139959177|-24.249139959177|-24.249139959177|-24.249139959177||||-24.249139959177|-24.249139959177|-24.511266689125|-24.516868883883|-24.516868883883|-24.516868883883|-24.516868883883|-24.516868883883|-24.516868883883|-24.516868883883|-24.516868883883|-24.516868883883|-24.516868883883|-24.516868883883|-24.516868883883|-24.516868883883|-24.516868883883|-24.547633496164||-25.754036204946|-25.958373883181|-26.097870064878|-26.097870064878|-26.677077506541|24.493357547475|24.493357547475|24.493357547475|24.493357547475|24.493357547475|24.493357547475|24.493357547475|24.493357547475|24.493357547475|24.493357547475|24.493357547475|24.493357547475|24.493357547475|24.493357547475|23.514286023989|-25.743905152782
06982|100822|/equities/s-beiya-ind|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-3.7469829256154|-3.7633143723913|-3.7703493238498||-3.7870548169932|-3.7889498252693|-3.7901849137196|-3.7901849137196|-3.8285388401756|3.426688292949|3.426688292949|3.426688292949|3.426688292949|3.426688292949|3.426688292949|3.426688292949|3.426688292949|3.426688292949|3.426688292949|3.3256704419988
06983|100875|/equities/avic-heavy|SHANGHAICOMP||||||18.090268947956|18.090268947956|18.090268947956|18.090268947956|18.090268947956|18.090268947956|18.090268947956|18.090268947956|18.090268947956|18.090268947956|18.090268947956|18.090268947956|18.090268947956|18.090268947956|18.090268947956|18.090268947956|18.090268947956|18.090268947956|18.090268947956|18.090268947956|18.090268947956|18.090268947956|18.090268947956|18.090268947956|18.090268947956|17.749743305177|17.059158575237|17.058951466564|17.058951466564|17.058951466564|||17.058951466564|17.058951466564|16.366611579264|16.310679757159|16.242279885219|16.242279885219|16.242279885219|16.242279885219|16.242279885219|15.854200546395|15.786262594802|15.786262594802|15.786262594802|15.545291038733|-16.65149983689|-16.65149983689|-16.65149983689|-16.65149983689|-16.65149983689|-16.65149983689|15.794820577521|15.794820577521|15.794820577521|15.794820577521|15.794820577521|15.794820577521|15.794820577521|15.794820577521|15.794820577521|15.794820577521|15.794820577521|15.794820577521|15.794820577521|15.780939068277|15.780939068277|15.780939068277|15.780939068277|15.780939068277|15.780939068277|15.578859002658|15.578859002658|15.578859002658|15.578859002658|15.578859002658|15.578859002658|15.578859002658|15.578859002658|15.578859002658|15.578859002658|15.578859002658|15.578859002658|15.578859002658|15.578859002658|15.578859002658|15.578859002658|15.578859002658|15.578859002658|15.578859002658|-16.542823623623|-16.542823623623|||||||-16.542823623623|-16.542823623623|-16.542823623623|-16.542823623623|-16.542823623623|-16.542823623623|-16.723137563031|-16.726799598994|-16.726799598994|-16.726799598994|-16.735888816319|-16.848210495271|-17.026344159751|-17.037049138445|-17.04166061925|-17.04166061925|-17.04166061925|-17.04166061925|-17.04166061925|-17.672400289632|16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.629602411164|16.501224918248|16.258582772018|16.205101918293|16.205101918293|16.126223722115|15.980249050607|15.8698725168|15.8698725168|15.8698725168|15.8698725168|15.8698725168|15.8698725168|15.8698725168|15.8698725168|15.8698725168|15.8698725168|15.8698725168|15.8698725168|15.8698725168|15.789857911191|15.593730872562|15.57970168159|15.525658000764|15.525658000764|15.525658000764|15.525658000764|15.525658000764|15.525658000764|15.500626674475|15.500626674475|15.500550143386|15.500550143386|15.500550143386|15.500550143386|15.500550143386|15.289499142065|15.288332124653|15.288332124653|15.288332124653||15.154258352852|15.087957114338|15.087957114338|15.087957114338|15.087957114338|15.087957114338|15.087957114338|15.087957114338|15.087957114338|15.087957114338|15.087957114338|15.087957114338|15.087957114338|15.087957114338|15.087957114338|15.087957114338|15.038841161859|14.639823129588|-16.017553796584||||-16.017553796584|-16.017553796584|-16.243948289879|-16.460497985425|-16.619442500607|-16.829380977966|-16.994311638251|-17.006457615312|-17.029397223191|-17.035142117768|-17.035142117768|-17.035142117768|-17.035142117768|-17.035142117768|-17.035142117768|-17.035142117768|-17.035142117768|-17.035142117768||-17.595713860492|-17.79968172389|-17.994090412256|-18.232323803501|17.300760138985|17.300760138985|17.300760138985|17.300760138985|17.300760138985|17.300760138985|17.300760138985|17.300760138985|17.300760138985|17.300760138985|17.300760138985|17.300760138985|17.300760138985|17.035289937651|16.955876966754|-18.267414712083|-18.267414712083
06984|100871|/equities/zhonghang-heib|SHANGHAICOMP||||||-59.124818084411|-59.124818084411|-59.932738562704|-59.932738562704|-59.932738562704|-59.932738562704|-59.932738562704|-59.932738562704|-59.932738562704|-60.488597945241|-61.183995648521|-62.051106793238|-63.088453035171|-64.058280870445|-64.4276965627|56.934166980502|56.934166980502|56.934166980502|56.934166980502|56.934166980502|56.934166980502|56.934166980502|56.934166980502|56.934166980502|56.934166980502|56.934166980502|54.574075779117|54.002560561572|54.002560561572|53.03728839388|||-57.917253061668|-57.917253061668|-57.917253061668|-57.917253061668|-57.917253061668|-57.917253061668|-57.917253061668|-57.917253061668|-57.917253061668|-57.917253061668|-57.917253061668|-57.917253061668|-58.102502130287|-58.157779983699|-59.471425696677|-59.652136560354|-60.439040868452|-61.09184116514|-61.09184116514|-61.339824508643|-61.494805043512|-62.70144959906|-63.022883127705|-63.022883127705|-63.022883127705|-63.022883127705|-63.022883127705|-63.022883127705|-63.022883127705|-63.022883127705|-63.022883127705|-63.022883127705|-63.022883127705|-63.022883127705|-63.022883127705|-63.133202975078|-64.436894568121|-64.535436798373|-65.253263660315|-65.929831864956|-65.929831864956|-66.6798110301|-67.393123765201|-68.595138703685|-69.535152394353|-69.803445857032|-69.803445857032|-69.803445857032|-69.803445857032|-69.803445857032|62.953308460989|62.953308460989|62.953308460989|62.953308460989|62.953308460989|62.953308460989|62.953308460989|62.953308460989|62.953308460989|61.163121512508|||||||60.03457864454|57.597880654014|57.597880654014|56.940787628895|56.940787628895|56.940787628895|56.510321011815|54.789245144828|-62.138156197666|-62.138156197666|-62.138156197666|-62.138156197666|-62.138156197666|-62.138156197666|-62.138156197666|-62.138156197666|-62.138156197666|-62.854618361922|-63.867354396684|-64.929514543187|-64.929514543187|-64.929514543187|-64.929514543187|-64.929514543187|-64.929514543187|-64.929514543187|-64.929514543187|-64.929514543187|-64.929514543187|-64.929514543187|-64.929514543187|-64.929514543187|-64.929514543187|59.783228823962|59.783228823962|59.783228823962|59.783228823962|59.783228823962|59.783228823962|59.783228823962|59.783228823962|59.783228823962|59.783228823962|59.783228823962|59.783228823962|59.783228823962|59.783228823962|59.783228823962|59.783228823962|59.783228823962|59.783228823962|59.072479404147|58.494425205319|54.586384859588|54.586384859588|54.586384859588|54.586384859588|54.586384859588|54.586384859588|54.586384859588|53.584871176113|53.468190594105|52.645211771227|52.196119761404|52.196119761404|52.196119761404|51.606244696441|50.358202871575|50.358202871575|50.358202871575|50.358202871575|50.358202871575|50.358202871575|50.358202871575|50.358202871575|49.834670526997|49.37323530517|49.37323530517|49.183463972606|49.183463972606|49.183463972606|49.183463972606|46.432183073403|45.04409175277|44.779545417099|44.517828851573||43.623431460395|43.623431460395|43.623431460395|43.623431460395|43.623431460395|43.623431460395|43.623431460395|43.105027892154|43.105027892154|43.105027892154|43.033499535109|43.033499535109|43.033499535109|43.033499535109|43.033499535109|43.033499535109|43.033499535109|42.573887304229|40.788579829966||||40.788579829966|40.788579829966|40.788579829966|40.788579829966|40.788579829966|40.788579829966|40.788579829966|40.692868215546|40.651809153127|40.651809153127|40.584766794198|40.584766794198|40.584766794198|40.281963375932|-44.715169192224|-44.715169192224|-44.715169192224|-44.715169192224||-45.42518232117|-45.42518232117|-45.42518232117|-45.42518232117|-45.996868109812|-46.392634047524|-46.60403722023|-46.756345153862|-46.756345153862|-46.756345153862|-46.756345153862|-46.756345153862|-46.756345153862|-46.756345153862|-46.756345153862|-46.756345153862|-46.756345153862|-46.756345153862|-46.756345153862|-46.756345153862|-46.756345153862
06985|100305|/equities/hafei-aviation|SHANGHAICOMP||||||-39.293085396953|-39.293085396953|-39.293085396953|-39.293085396953|-39.293085396953|-39.293085396953|-39.293085396953|-39.293085396953|-39.293085396953|-39.293085396953|36.520900816735|36.520900816735|36.520900816735|36.520900816735|36.520900816735|36.520900816735|36.520900816735|36.520900816735|36.520900816735|36.520900816735|36.520900816735|36.520900816735|36.520900816735|36.520900816735|36.520900816735|36.150444978936|35.358269367464|35.095299678652|34.858666903011|34.676852021209|||34.384282414109|-36.090465448931|-36.090465448931|-36.090465448931|-36.090465448931|-36.090465448931|-36.090465448931|-36.090465448931|-36.090465448931|-36.090465448931|-36.090465448931|-36.090465448931|-36.090465448931|-36.090465448931|-36.090465448931|-36.090465448931|-36.443850091911|-36.533331874926|-36.533331874926|-36.533331874926|-36.614812855278|-36.807014682066|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|35.11474210165|34.930269256146|-37.263483845257|-37.263483845257|-37.263483845257|||||||-37.263483845257|-37.263483845257|-37.263483845257|-37.263483845257|-37.263483845257|-37.364984339104|-37.746092709817|-37.855657481394|-37.856840450722|-37.886490644302|-38.084433252377|-38.466035082122|-38.586341813489|-38.586341813489|-38.685378767036|-38.953198460498|-39.157997161987|-39.197218611111|-39.526909618764|-41.023853855534|38.564391717476|38.564391717476|38.564391717476|38.564391717476|38.564391717476|38.564391717476|38.493724315448|38.493724315448|38.493724315448|38.493724315448|38.493724315448|38.493724315448|38.493724315448|38.493724315448|38.493724315448|38.493724315448|38.493724315448|38.493724315448|38.493724315448|38.493724315448|38.493724315448|38.493724315448|38.184229841343|38.184229841343|38.184229841343|38.001922385021|37.880277429741|37.880277429741|37.868930013638|37.868930013638|37.868930013638|37.781034637007|37.638926162226|37.259362580492|37.115813776236|37.115813776236|37.115813776236|36.942569463762|36.937282297019|36.937282297019|36.937282297019|36.937282297019|36.937282297019|36.937282297019|36.937282297019|36.937282297019|36.676423943709|36.24991619661|36.164350430994|35.72261250552|35.668334638231|35.668334638231|35.668334638231|35.668334638231|35.668334638231|35.643560811758|35.643560811758|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828||35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.640390358828|35.204742008843|35.204742008843|35.095823030116|34.949247921443|-37.322572201848|-37.322572201848||||-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.322572201848|-37.80730191244||-38.310604040818|-38.310604040818|-38.310604040818|-38.310604040818|-38.310604040818|-38.310604040818|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304|-38.3167788304
06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP||||||-32.218945380816|-32.218945380816|-32.218945380816|-32.513272997151|-32.540521640849|-32.540521640849|29.467344281406|29.467344281406|29.467344281406|29.467344281406|29.467344281406|29.467344281406|29.467344281406|29.467344281406|29.467344281406|29.467344281406|29.259269287554|29.072943922216|29.072943922216|29.072943922216|28.538270999253|28.369037335376|28.369037335376|28.195593345724|28.195593345724|28.195593345724|28.195593345724|28.195593345724|28.195593345724|28.195593345724|||28.195593345724|28.195593345724|28.195593345724|28.195593345724|28.195593345724|28.195593345724|28.195593345724|28.195593345724|28.195593345724|28.195593345724|28.195593345724|28.195593345724|28.195593345724|28.195593345724|28.195593345724|28.195593345724|28.195593345724|28.195593345724|28.195593345724|28.195593345724|28.195593345724|28.195593345724|28.195593345724|28.195593345724|28.195593345724|27.852271175919|27.852271175919|27.852271175919|27.852271175919|27.852271175919|27.852271175919|27.852271175919|27.852271175919|27.852271175919|27.852271175919|27.852271175919|27.852271175919|27.852271175919|27.385302544234|27.097558869915|26.827286603271|26.701985653042|26.398315862151|25.071462158067|-26.463399821299|-26.463399821299|-26.463399821299|-26.463399821299|-26.463399821299|-26.463399821299|-26.840425627409|-26.840425627409|-26.840425627409|-27.223806426457|-27.432416288857|-27.432416288857|-27.560329251825|-27.560329251825|-28.445196943702|-28.445196943702|||||||-28.445196943702|-28.445196943702|-28.445196943702|-28.445196943702|-28.445196943702|-28.445196943702|-28.445196943702|-28.773972175602|-28.773972175602|-28.773972175602|-28.773972175602|-28.773972175602|-28.773972175602|-28.773972175602|-28.944414613517|-28.949544391598|-28.949544391598|-28.949544391598|-28.949544391598|-29.26004914174|-29.413387922551|-30.036542526115|27.442707050747|27.442707050747|27.442707050747|27.442707050747|27.442707050747|27.417102665168|27.417102665168|27.417102665168|27.352164014452|27.352164014452|27.145737153814|27.131374127916|26.853193767922|26.742437159636|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.432741000277|-28.967489271277|25.836599383613|25.836599383613|25.836599383613|25.836599383613|25.836599383613|25.836599383613|25.836599383613|25.836599383613|25.836599383613|25.836599383613|25.836599383613|25.836599383613|25.421514783568||25.421514783568|25.421514783568|25.075481234741|25.075481234741|25.075481234741|25.075481234741|25.075481234741|25.004653859714|25.004653859714|25.004653859714|25.004653859714|25.004653859714|25.004653859714|25.004653859714|25.004653859714|24.601979097441|24.601979097441|24.394421189709|24.038246147813||||-27.50086918267|-27.50086918267|-27.583171489983|-27.583171489983|-27.583171489983|-27.583171489983|-27.583171489983|-27.583171489983|-27.583171489983|-27.583171489983|-27.583171489983|-27.583171489983|-27.583171489983|-27.583171489983|-27.583171489983|-27.583171489983|-28.087412122388|-29.770458172316||26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|26.567262690106|25.949736216376|24.294950937453|24.294950937453|24.294950937453
06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP||||||-8.7139798125738|-8.7139798125738|-8.7139798125738|-8.7139798125738|-8.7139798125738|-8.7139798125738|-8.7139798125738|-8.7139798125738|-8.7139798125738|-8.7139798125738|7.9092784754397|7.9092784754397|7.9092784754397|7.9092784754397|7.9092784754397|7.9092784754397|7.9092784754397|7.9092784754397|7.9092784754397|7.9092784754397|7.9092784754397|7.9092784754397|7.9092784754397|7.9092784754397|7.9092784754397|7.7341982912092|7.6247512645521|7.6247512645521|7.5685739920776|7.5685739920776|||7.5685739920776|7.5685739920776|7.5685739920776|7.5685739920776|7.5685739920776|7.5685739920776|7.5685739920776|7.5685739920776|7.511568677202|7.511568677202|7.511568677202|7.4272985588347|-8.062907868488|-8.062907868488|-8.062907868488|-8.062907868488|-8.062907868488|-8.062907868488|-8.062907868488|-8.2115643883892|-8.2279606904196|-8.2279606904196|-8.2279606904196|-8.2279606904196|-8.2279606904196|-8.3430604792243|-8.3430604792243|-8.3430604792243|-8.3430604792243|-8.3430604792243|-8.4861783558136|-8.4947648729399|-8.4947648729399|-8.4947648729399|-8.4947648729399|-8.5337469801471|-8.5337469801471|-8.5337469801471|-8.5337469801471|-8.5337469801471|-8.5337469801471|-8.5337469801471|-8.5337469801471|-8.5337469801471|-8.5337469801471|-8.5337469801471|-8.5337469801471|-8.5337469801471|-8.5337469801471|-8.5337469801471|-8.5337469801471|-8.5337469801471|-8.5337469801471|-8.5337469801471|-8.5337469801471|-8.5337469801471|-8.5337469801471|-8.5337469801471|-8.713107919867|-8.713107919867|||||||-8.713107919867|-8.713107919867|-8.7869850561147|-8.7869850561147|-8.8149833861463|-8.9210928483664|-9.0532011097668|-9.0532011097668|-9.3537373488435|8.2860163370835|8.2860163370835|8.2860163370835|8.2860163370835|8.2860163370835|8.2860163370835|8.2860163370835|8.2860163370835|8.2860163370835|8.2860163370835|8.2860163370835|8.2860163370835|8.2860163370835|8.2860163370835|8.2860163370835|8.2860163370835|8.2860163370835|8.2860163370835|8.2860163370835|8.2860163370835|8.2860163370835|8.2860163370835|8.2611295558862|8.1588733940968|8.1588733940968|8.1588733940968|8.1588733940968|8.1588733940968|8.1042881637013|8.1042881637013|8.0986530680563|7.8229480208188|7.7410533628231|7.7122817791574|7.6047580283078|7.5691757247616|7.5163060874596|7.4215508854996|7.4215508854996|7.3947523973332|7.3947523973332|7.3947523973332|7.3947523973332|7.3586138775996|7.2379041304248|7.1326713683492|7.0421355994238|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5234594857106|-7.5999549269024|-7.6846920860558|-7.6846920860558|-7.6846920860558|-7.6846920860558|-7.6846920860558|-7.6846920860558|-7.6846920860558|-7.6846920860558|-7.6846920860558|-7.6846920860558|-7.7096815419233|-7.7096815419233|-7.7474239216951||-7.8349156232572|-7.8954617283848|-7.9160684768919|-8.0067427362075|-8.0693573123586|-8.0693573123586|-8.0693573123586|-8.0693573123586|-8.0693573123586|-8.1055029447152|-8.1055029447152|-8.1594479939754|-8.188917795265|-8.188917795265|-8.188917795265|-8.188917795265|-8.188917795265|-8.188917795265|-8.188917795265||||-8.188917795265|-8.2076863088478|-8.419096076739|-8.4618273683478|-8.4618273683478|-8.4618273683478|-8.4618273683478|-8.4618273683478|-8.4618273683478|-8.4618273683478|-8.4618273683478|-8.4618273683478|-8.4618273683478|-8.4618273683478|-8.4618273683478|-8.4618273683478|-8.620363733072|-8.9820708399557||7.9017168838409|7.9017168838409|7.9017168838409|-8.7047275288016|-8.7047275288016|-8.7047275288016|-8.7047275288016|-8.7047275288016|-8.7047275288016|-8.7047275288016|-8.7047275288016|-8.7047275288016|-8.7047275288016|-8.7047275288016|-8.7047275288016|-8.7047275288016|-8.7166389368089|-8.7166389368089|-8.7979316603378|-8.937718038635|-8.937718038635
06988|100958|/equities/baida-group|SHANGHAICOMP||||||-14.783432406634|-15.054924985269|-15.311583170736|-15.740092738297|-15.98949635518|-15.98949635518|-15.98949635518|-15.98949635518|-15.98949635518|-15.98949635518|-15.98949635518|-15.98949635518|-16.220551681656|-16.422835191243|-16.769816804985|-16.799403339084|-16.799403339084|-17.036559587779|-17.52506627646|-17.842851528491|-18.155945973226|-18.838828568799|-19.371476232059|-20.511543565608|-20.511543565608|-20.511543565608|-20.511543565608|-20.511543565608|-20.511543565608|-20.511543565608|||-21.160603847345|-22.1945591395|17.842827791921|17.842827791921|17.215365298314|15.76099270302|15.76099270302|15.76099270302|14.623880581921|14.180422788269|13.656580772009|12.607312456333|10.265346703224|9.4881632960423|8.8683505485804|8.8683505485804|8.7251712995418|8.7251712995418|8.7251712995418|8.7251712995418|8.7251712995418|-9.7360538382088|-9.7360538382088|-9.7360538382088|-9.7360538382088|-9.7360538382088|-9.7360538382088|-9.7360538382088|-9.890615716991|9.1228681639132|9.1228681639132|9.1228681639132|9.1228681639132|9.1228681639132|-9.711444365631|-9.711444365631|-9.711444365631|-9.711444365631|-9.711444365631|-9.711444365631|-9.711444365631|-9.711444365631|-9.7315365498577|-9.7315365498577|-9.7689298198526|-9.9349218525164|-9.950991075665|-9.950991075665|-9.950991075665|-9.950991075665|-9.950991075665|-9.950991075665|-9.950991075665|-9.950991075665|-9.950991075665|-9.950991075665|-9.950991075665|-9.950991075665|-10.14073024933|-10.14073024933|||||||9.3242084438418|9.3242084438418|9.3242084438418|9.3242084438418|9.3242084438418|9.3242084438418|9.3242084438418|9.3242084438418|9.3242084438418|9.3242084438418|9.3242084438418|9.3242084438418|9.3242084438418|9.3242084438418|9.3242084438418|9.1461284169049|9.1461284169049|9.1461284169049|9.1461284169049|9.1461284169049|9.1461284169049|8.9736120008252|8.9736120008252|8.9736120008252|8.9736120008252|8.9736120008252|8.90012441993|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|8.8925832315245|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.2989855960376|-9.4349841757359|-9.5466491032245|-9.6544432758551|-9.6544432758551|-9.7649372550361|-9.8788188268203|-9.9025389535156|-9.9025389535156|-9.9025389535156|-9.9025389535156|-10.108277132117|-10.108277132117|-10.108277132117||-10.199196446829|-10.205041863689|-10.205041863689|-10.205041863689|-10.205041863689|-10.323935484632|-10.557285835513|-10.557285835513|-10.557285835513|-10.557285835513|-10.557285835513|-10.563255077243|-10.563255077243|-10.692505418857|-10.749559034465|-10.749559034465|-10.749559034465|-10.749559034465|-10.749559034465||||-10.912843136388|-11.002047649575|-11.528386292141|-12.074874119936|-12.658748738168|10.807593902689|10.807593902689|9.625659713858|8.196844641493|8.0278870379786|8.0278870379786|8.0278870379786|7.7643195562738|-9.0638281170895|-9.0638281170895|-9.0638281170895|-9.0638281170895|-9.0638281170895||-9.3372569398588|-9.3372569398588|-9.3469836835148|-9.3469836835148|-9.4644262132911|-9.52561158248|-9.52561158248|-9.52561158248|-9.6651242475621|-9.8423598851222|-9.9602366210283|-9.9602366210283|-9.9602366210283|-9.9602366210283|-9.9602366210283|-9.9602366210283|-10.051464363535|-10.051464363535|-10.167183077556|-10.249647365921|-10.311830771095
06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP||||||-11.829629166188|-12.094032428068|-12.496702403274|-12.77902287641|-12.77902287641|-12.77902287641|-13.565581153927|-13.878124559732|-13.878124559732|12.273223794739|12.273223794739|12.273223794739|10.989137293277|9.6429306946175|9.4454782232064|8.4227538356536|7.1491706381632|6.8190783406179|6.1507935459778|6.1507935459778|6.1507935459778|6.0464374153002|5.9432635669558|5.6047374015217|5.3523196391049|5.3523196391049|5.3523196391049|5.3523196391049|5.3523196391049|5.3523196391049|||5.3523196391049|5.3523196391049|5.3523196391049|5.1272080803364|5.1272080803364|5.1272080803364|5.0746755759417|4.7807507692111|-5.320160423646|-5.320160423646|-5.320160423646|-5.320160423646|-5.320160423646|-5.320160423646|-5.320160423646|-5.320160423646|-5.320160423646|-5.320160423646|-5.320160423646|-5.320160423646|-5.320160423646|-5.320160423646|-5.320160423646|-5.320160423646|-5.320160423646|-5.320160423646|-5.320160423646|-5.320160423646|-5.4579562201871|-5.6917979764808|-5.6917979764808|-5.7647754139225|-5.804752232353|-5.804752232353|-5.804752232353|-5.804752232353|-5.804752232353|-5.804752232353|-5.804752232353|-5.8358356971654|-5.8370399231284|-6.0117108550965|5.0934671626528|5.0934671626528|5.0934671626528|5.0934671626528|5.0934671626528|5.0934671626528|5.0934671626528|5.0934671626528|5.0934671626528|5.0934671626528|5.0934671626528|5.0934671626528|4.6979589734331|4.6979589734331|4.6979589734331|4.2810654412657|4.0561838956839|3.8629820448565|||||||-4.3769436913672|-4.3769436913672|-4.3769436913672|-4.3769436913672|-4.3769436913672|-4.3769436913672|-4.3769436913672|-4.3769436913672|-4.486048442119|-4.5928023425835|-4.5928023425835|-4.5928023425835|-4.5928023425835|-4.5928023425835|-4.6038978529619|-4.6038978529619|-4.6038978529619|-4.6038978529619|-4.6038978529619|3.9290024491761|3.8944472971464|3.3288299709453|3.24891640493|3.24891640493|3.24891640493|3.24891640493|3.2204627389017|3.0999585118893|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0997507801553|3.0386628380812|3.0386628380812|3.0386628380812|3.0386628380812|3.0386628380812|3.0386628380812|3.0386628380812|2.9985143466566|2.9077936061857|2.8836596419014|2.8811393368647|2.8811393368647|2.8811393368647|2.8811393368647|2.8811393368647|2.8811393368647|2.8811393368647|2.8811393368647|2.8792585308394|2.8792585308394|2.8792585308394|2.8586206629366|2.8401340195968|2.8355359939677|2.8355359939677|2.8339289325192|2.7462702746394|2.7462702746394|2.6797446669476||-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378||||-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.882670789378|-2.9157452378197|-3.0280501084773||2.8861819627716|2.8861819627716|2.8861819627716|2.8861819627716|2.8861819627716|2.8861819627716|2.8861819627716|2.759091125907|2.7574501880586|2.7574501880586|2.7574501880586|2.7460557496747|2.7456868097398|2.7456868097398|2.7456868097398|-2.8999425556197|-2.8999425556197|-2.8999425556197|-2.8999425556197|-2.8999425556197|-2.8999425556197
06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP||||||8.5183969445541|8.5183969445541|8.5183969445541|8.5183969445541|8.5183969445541|8.5183969445541|8.5183969445541|8.5183969445541|8.5183969445541|8.5183969445541|8.5183969445541|8.4521075826568|8.4190836901629|8.4190836901629|8.4134264516791|8.2968230247448|8.2968230247448|8.0353586938591|8.0175905126864|8.0175905126864|8.0175905126864|8.0175905126864|8.0175905126864|8.0175905126864|8.0175905126864|8.0175905126864|7.7889897976247|7.7149886725045|7.5399871532229|-8.7297716012271|||-8.7297716012271|-8.7297716012271|-8.7297716012271|-8.7297716012271|-8.7297716012271|-8.7297716012271|-8.7297716012271|-8.7297716012271|-8.7297716012271|-8.7297716012271|-8.7297716012271|-8.9791907326681|-9.3552118690259|-9.8474575580764|-10.056092448276|-10.056092448276|-10.056092448276|-10.056092448276|-10.056092448276|-10.056092448276|-10.097325266778|-10.541472794148|-10.725534213983|9.2240195869777|9.2240195869777|9.2240195869777|9.2240195869777|9.2240195869777|9.2240195869777|8.3344662056337|8.2932954746232|7.9858836021407|7.4387592569969|7.2552144820177|7.2552144820177|7.2552144820177|7.2552144820177|-8.5652437702133|-8.5652437702133|-8.5652437702133|-8.5652437702133|-8.5652437702133|-8.5652437702133|-8.5652437702133|-8.5652437702133|-8.5652437702133|-8.7842550687465|-8.7842550687465|-8.7842550687465|-8.7842550687465|-8.7842550687465|-8.7842550687465|-8.7842550687465|-8.7842550687465|-8.8080613008774|-9.2900680294343|8.0376421463812|8.0376421463812|8.0376421463812|8.0376421463812|||||||8.0376421463812|8.0376421463812|7.657380317353|7.0382002445313|6.8924446472694|6.6032717900331|6.382434515901|6.382434515901|6.0978823325609|6.0978823325609|6.0057644330555|6.0057644330555|6.0057644330555|5.7735364892225|5.7735364892225|5.7617073034953|5.7557860983424|5.5880908010337|5.5880908010337|5.5880908010337|5.5880908010337|5.5880908010337|5.5880908010337|5.197878996303|5.0396654387197|5.0396654387197|4.9648994256331|4.9648994256331|4.9648994256331|4.9648994256331|4.9648994256331|4.9648994256331|4.9648994256331|4.9648994256331|4.9648994256331|4.9648994256331|4.9648994256331|4.9343329325068|4.7492588244928|4.4807733385996|-5.3950666707236|-5.3950666707236|-5.3950666707236|-5.3950666707236|-5.3950666707236|-5.3950666707236|-5.3950666707236|-5.4831777623922|-5.4831777623922|-5.4831777623922|-5.5879751103487|-5.633861239019|-5.748179284801|4.9876226033725|4.9876226033725|4.9876226033725|4.9876226033725|4.9876226033725|4.9876226033725|4.9876226033725|4.9876226033725|4.9876226033725|4.9876226033725|4.9876226033725|4.982914086399|4.8821267775005|4.6156963431511|4.4166621616928|4.4166621616928|4.2832939167713|-5.0930535494743|-5.0930535494743|-5.0930535494743|-5.0930535494743|-5.0930535494743|-5.0930535494743|-5.0930535494743|-5.3478372824918|-5.5275970579001|-5.592520192274|-5.592520192274|-5.592520192274|-5.668911221964|-5.8793458710587|-5.9670509508888|-6.0095008403769||-6.2816676597585|-6.3628610069357|-6.3628610069357|-6.4104013635939|-6.4343228089085|-6.4343228089085|-6.4343228089085|-6.4343228089085|-6.4343228089085|-6.4343228089085|-6.4725808023601|-6.5706453984744|-6.8090505805022|-7.2050561338008|-7.4928402005899|-7.8209336134314|-8.226592683408|-8.6551031002439|-9.1067813115028|||||-9.5753124772076|-10.486458096081|-10.972730938123|-11.596923262462|-12.130470759984|-12.265523070888|-12.41891428585|-12.725460811402|-12.999957027199|-13.239787809952|-13.239787809952|-13.239787809952|-13.239787809952|-13.239787809952|-13.239787809952|-13.440319848176|-14.302577522194||-14.968419846335|-15.685465769017|-15.959962743348|-16.158291915861|-17.511435353985|-18.054372721502|-18.219858573089|-18.453176258019|15.730387471629|15.730387471629|15.730387471629|15.730387471629|15.730387471629|15.730387471629|15.730387471629|15.730387471629|15.730387471629|15.730387471629|15.730387471629|15.730387471629|15.701650824175
06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP||||||9.559474243565|9.559474243565|9.559474243565|9.4983045942735|9.4164499582131|9.366055680787|9.278099143657|9.278099143657|9.278099143657|9.278099143657|9.278099143657|9.1434434654016|-9.5550205372339|-9.5550205372339|-9.5550205372339|-9.5550205372339|-9.5550205372339|-9.5550205372339|-9.5550205372339|-9.5550205372339|-9.6228001539978|-9.6931115725606|-9.8056797030865|-9.8285547189873|-9.8285547189873|-9.8595056459818|-9.9324882864264|-9.9324882864264|-9.9324882864264|-9.9324882864264|||-9.9324882864264|-9.9324882864264|-9.9324882864264|-9.9324882864264|-9.9324882864264|-9.9324882864264|-9.9324882864264|-9.9324882864264|-9.9324882864264|-9.9324882864264|-9.9324882864264|-9.9324882864264|-9.9324882864264|-9.9324882864264|-9.9324882864264|-9.9324882864264|-9.9805425404737|-10.037269883601|-10.083077595463|-10.176895194742|-10.176895194742|-10.176895194742|-10.176895194742|-10.176895194742|-10.176895194742|-10.176895194742|-10.176895194742|-10.212878426984|9.5921588631589|9.5921588631589|9.5921588631589|9.5921588631589|9.5921588631589|9.5921588631589|9.5921588631589|9.5921588631589|9.5346210501944|9.4961985450657|9.4961985450657|9.4941095623343|9.4484548870026|9.3166164627008|9.1806848568312|9.0915261186877|9.0915261186877|9.0915261186877|9.0915261186877|9.0749711300756|9.0749711300756|9.0666344724127|8.9895943096422|8.90010493896|8.8664872987475|8.8664872987475|8.8033192271884|8.7170211600922|-9.3324615320357|-9.3324615320357|-9.3324615320357|-9.3324615320357|||||||-9.3324615320357|-9.339705606644|-9.339705606644|-9.5302283988448|-9.5502202052212|-9.5502202052212|-9.5526799000752|-9.5526799000752|-9.6363109788908|-9.7297893852672|-9.8047665325228|-9.889740331021|-9.9949462520125|-9.9949462520125|-9.9949462520125|-9.9949462520125|-9.996607103507|-10.025440775515|-10.025440775515|-10.140809929894|-10.140809929894|-10.140809929894|-10.140809929894|-10.140809929894|-10.222566512477|-10.364518698996|-10.385020689772|-10.400578503925|-10.412886185681|-10.412886185681|-10.412886185681|-10.43436501943|-10.43436501943|-10.542023756243|-10.542023756243|-10.542023756243|-10.542023756243|-10.542023756243|-10.542023756243|-10.542023756243|-10.542023756243|-10.542023756243|-10.542023756243|-10.616693287135|9.9408965309694|9.9408965309694|9.9408965309694|9.9408965309694|9.9408965309694|9.9408965309694|9.9408965309694|9.9408965309694|9.9408965309694|9.9408965309694|9.9408965309694|9.9408965309694|9.9408965309694|9.9408965309694|9.9408965309694|9.8594532854865|9.8594532854865|9.8594532854865|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.7300710450646|9.6786063349096|9.6786063349096|9.5591827909666|9.5591827909666|9.5591827909666|9.5591827909666|9.3718702572935||9.3337445544262|9.2752717123053|9.2031209109483|9.2031209109483|9.2031209109483|9.2031209109483|9.1718005204927|9.0858709895722|9.0858709895722|9.0858709895722|9.0858709895722|9.0858709895722|9.0543014301317|8.9264455651196|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209||||-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.5494110297209|-9.6199519544773|-9.6199519544773||8.9589425822173|8.8410468918388|8.7487620844155|8.7487620844155|8.7145824037105|8.7145824037105|8.7072623671463|8.7072623671463|8.6422940142921|-9.0033450088324|-9.0033450088324|-9.0033450088324|-9.0033450088324|-9.0033450088324|-9.0033450088324|-9.0033450088324|-9.0033450088324|-9.0033450088324|-9.0033450088324|-9.0033450088324|-9.0033450088324
06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP||||||15.717349611606|15.717349611606|15.717349611606|15.654832189707|15.493434550621|15.493434550621|15.363760426843|-16.192897965494|-16.192897965494|-16.192897965494|-16.192897965494|-16.192897965494|-16.192897965494|-16.192897965494|-16.192897965494|-16.192897965494|-16.192897965494|-16.192897965494|-16.192897965494|-16.192897965494|-16.452664456967|-16.579071135658|-16.606701482167|-16.606701482167|-16.606701482167|-16.676712104981|-16.676712104981|-16.676712104981|-16.676712104981|-16.676712104981|||-16.676712104981|-16.710235672201|-16.81359479715|-16.965105351359|-17.077339075837|-17.092042815722|-17.105131934062|-17.105131934062|-17.105131934062|-17.105131934062|-17.105131934062|-17.146025275518|-17.146025275518|-17.146025275518|-17.232805357299|-17.35089409122|-17.433233658587|-17.433233658587|-17.433233658587|-17.433233658587|-17.433233658587|-17.433233658587|-17.433233658587|-17.433233658587|-17.433233658587|-17.433233658587|-17.433233658587|-17.433233658587|-17.433233658587|-17.433233658587|-17.433233658587|-17.500260476839|-17.72528895247|-17.90365472224|-17.920581557502|-17.920581557502|-17.920581557502|-17.920581557502|-17.920581557502|-17.968040608087|-17.968040608087|-17.968040608087|-17.968040608087|-18.071156553337|-18.304618045036|-18.699020673107|17.402872851278|17.402872851278|17.402872851278|17.402872851278|17.402872851278|17.402872851278|17.402872851278|17.402872851278|17.232080780561|16.986755515795|-18.263260371683|-18.263260371683|-18.263260371683|-18.263260371683|||||||-18.307454733852|-18.307454733852|-18.307454733852|-18.361060942548|-18.376894096476|-18.376894096476|-18.376894096476|-18.467103750553|-18.712893785201|-18.96377162267|-18.984202996992|-18.984202996992|-18.984202996992|-18.984202996992|-18.984202996992|-18.984202996992|-18.984202996992|-18.984202996992|-18.984202996992|-18.984202996992|-18.984202996992|-18.984202996992|-18.984202996992|-18.984202996992|-18.984202996992|-18.984202996992|-19.079671056296|-19.205250961195|-19.205250961195|-19.205250961195|-19.205250961195|-19.205250961195|-19.27861248852|-19.58345717193|-19.811620063266|-19.861791181395|-19.861791181395|-19.861791181395|-19.861791181395|-19.861791181395|-19.861791181395|-19.861791181395|-19.861791181395|-19.861791181395|-20.106434874876|-20.115104658054|-20.115104658054|-20.802338581004|-20.893710327058|19.498751661685|19.498751661685|19.498751661685|19.498751661685|19.498751661685|19.498751661685|19.498751661685|19.498751661685|19.498751661685|19.498751661685|19.498751661685|19.498751661685|19.498751661685|19.483393599157|19.483393599157|19.483393599157|19.483393599157|19.483393599157|19.483393599157|19.483393599157|19.291548015414|19.116071599899|19.116071599899|19.116071599899|19.116071599899|18.925633953874|18.722371894855|18.691692884491|18.691692884491|18.559103709378|18.465868103551|18.465868103551|18.397293644056|18.397293644056|18.397293644056|18.397293644056|18.397293644056||18.360880830669|18.198200944158|18.083556761447|17.904507440663|17.875935170799|17.875935170799|17.78603956186|17.503932443849|17.385480633038|17.36275634794|17.357970190988|17.357970190988|17.166078303639|16.947308353124|16.915898962747|16.88885511913|16.88885511913|16.88885511913|16.88885511913||||16.88885511913|16.88885511913|16.88885511913|16.800394106332|16.708215449059|16.697436715731|16.697436715731|16.697436715731|16.697436715731|16.559928895775|16.559074675549|16.559074675549|16.559074675549|16.559074675549|16.559074675549|16.559074675549|16.559074675549|16.559074675549||16.559074675549|16.559074675549|16.559074675549|16.559074675549|16.559074675549|16.559074675549|16.559074675549|16.559074675549|16.559074675549|16.559074675549|16.559074675549|16.205083091511|16.010091577916|-16.882664437605|-16.882664437605|-16.882664437605|-16.882664437605|-16.882664437605|-16.882664437605|-16.882664437605|-16.882664437605
06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP||||||-5.9358508000062|-5.9358508000062|-5.9358508000062|-5.9358508000062|-5.9358508000062|-5.9358508000062|-5.9358508000062|-5.9358508000062|-5.9358508000062|-5.9358508000062|-5.9358508000062|-5.9358508000062|-5.9358508000062|-5.9358508000062|-5.9358508000062|-5.9358508000062|-5.9358508000062|-5.9358508000062|-5.9358508000062|-5.9358508000062|-5.9692783233508|-5.9997538589752|-6.0294982539628|-6.0294982539628|-6.0294982539628|-6.0294982539628|-6.0561094137269|-6.0577377432908|-6.0577377432908|-6.0577377432908|||-6.0577377432908|-6.0577377432908|-6.0819307824335|-6.1343675212023|-6.1422277552331|-6.1422277552331|-6.1422277552331|-6.1422277552331|-6.1422277552331|-6.1422277552331|-6.1422277552331|-6.1436183549691|-6.1436183549691|-6.1436183549691|-6.1601313857821|-6.1745904053348|-6.230100561634|5.9783237168904|5.9783237168904|5.9783237168904|5.9783237168904|5.9783237168904|5.9783237168904|5.9783237168904|5.9783237168904|5.9783237168904|5.9783237168904|5.9783237168904|5.9783237168904|5.9783237168904|5.9783237168904|5.9783237168904|5.9783237168904|5.9783237168904|5.9783237168904|5.9783237168904|5.9470263531601|5.9249089120832|5.9249089120832|5.9124801540334|5.9124801540334|5.8916446261891|5.8596051592836|5.8162586828243|5.8162586828243|5.8162586828243|5.8162586828243|5.8162586828243|5.8162586828243|5.8008430953568|5.7570475732559|5.7328309654388|5.7288652348412|5.7288652348412|5.7170725583911|-5.9835716447437|-5.9835716447437|-5.9835716447437|-5.9835716447437|-5.9835716447437|||||||-6.0200795554678|-6.0333700091211|-6.0333700091211|-6.0526333816149|-6.0772633826411|-6.0772633826411|-6.0802926261863|-6.0964363901307|-6.1560404398364|-6.1944893574628|-6.2116546074453|-6.2546163576514|-6.298986247633|-6.298986247633|-6.298986247633|-6.298986247633|-6.324984395343|-6.367760485894|-6.3775116806632|-6.4283463828438|-6.4581623996489|-6.4818472558914|-6.4992557669199|-6.4992557669199|-6.5761004826549|-6.5761004826549|-6.5761004826549|-6.5761004826549|-6.5761004826549|-6.5761004826549|-6.5761004826549|-6.5761004826549|-6.5761004826549|-6.6512225094905|-6.6835805777566|-6.7123118908158|-6.7309020394475|-6.7680818590242|-6.7680818590242|-6.7680818590242|-6.7680818590242|-6.7680818590242|-6.7680818590242|-6.8289795752717|-6.8977553178153|-6.9197281520987|6.4620444343587|6.4620444343587|6.4620444343587|6.4620444343587|6.4620444343587|6.4620444343587|6.4620444343587|6.4620444343587|6.4620444343587|6.4620444343587|6.4620444343587|6.4606052025711|6.4578944427609|6.3015493268039|6.2417214572723|6.1802462141045|6.0680512101924|6.0372254275156|6.0372254275156|6.0372254275156|6.0372254275156|6.0372254275156|5.9463612131358|5.8792904805343|-6.2553423071217|-6.2553423071217|-6.2553423071217|-6.2553423071217|-6.2553423071217|-6.2553423071217|-6.2553423071217|-6.2553423071217|-6.2553423071217|-6.2553423071217|-6.2553423071217|-6.2553423071217|-6.2970472601069|5.9421638997233|5.9421638997233|5.8885155024171||5.8150174686246|5.7933421630457|5.7933421630457|5.7933421630457|5.7933421630457|5.7933421630457|5.7846511067023|5.7846511067023|5.7846511067023|5.7846511067023|5.7846511067023|5.7846511067023|5.7435013653029|5.7252469628211|5.7252469628211|5.7252469628211|5.7252469628211|5.7252469628211|5.7252469628211||||5.7252469628211|5.7252469628211|5.7252469628211|-5.9883117993939|-5.9883117993939|-5.9883117993939|-5.9883117993939|-5.9883117993939|-5.9883117993939|-5.9883117993939|-5.9883117993939|-5.9883117993939|-5.9883117993939|-5.9883117993939|-5.9883117993939|-5.9883117993939|-5.9986797262417|-6.0163108694539||5.7613211618546|5.7440284922724|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9345002153535|-5.9377779407655|-5.9410650950081|-5.9410650950081
06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP||||||15.488113349464|15.488113349464|15.482348594165|15.460210200331|15.460210200331|15.460210200331|15.306344849292|15.093247230621|15.093247230621|15.093247230621|15.093247230621|-16.071601196758|-16.071601196758|-16.071601196758|-16.071601196758|-16.071601196758|-16.071601196758|-16.071601196758|-16.071601196758|-16.112334989433|15.082711546127|15.082711546127|15.082711546127|15.082711546127|-15.936494787263|-15.936494787263|-15.936494787263|-15.936494787263|-15.936494787263|-15.936494787263|||-15.936494787263|-15.936494787263|-15.936494787263|-15.936494787263|-15.936494787263|-15.936494787263|-15.936494787263|-15.936494787263|-15.936494787263|-15.936494787263|-15.936494787263|-15.936494787263|-15.936494787263|-15.987216216246|-16.133573618111|-16.19168376338|-16.19168376338|-16.19168376338|-16.19168376338|-16.19168376338|-16.19168376338|-16.19168376338|-16.19168376338|-16.19168376338|-16.19168376338|-16.19168376338|-16.19168376338|-16.19168376338|-16.243118684962|-16.243118684962|-16.243118684962|-16.280687457405|15.578958297061|15.578958297061|15.578958297061|15.578958297061|15.578958297061|15.578958297061|15.578958297061|15.578958297061|15.578958297061|15.578958297061|15.578958297061|15.578958297061|15.578958297061|15.578958297061|15.578958297061|15.578958297061|15.578958297061|15.578958297061|15.509397798431|15.426917724829|15.426917724829|15.426917724829|15.20546381233|15.076626059721|14.792917831418|-16.075091903596|-16.075091903596|-16.075091903596|||||||-16.103340679175|-16.103340679175|-16.103340679175|-16.103340679175|-16.103340679175|-16.103340679175|-16.103340679175|-16.122600561785|-16.181778596956|-16.288087446512|-16.4384304495|-16.469217917932|-16.469217917932|-16.469217917932|-16.469217917932|-16.469217917932|-16.469217917932|-16.469217917932|-16.469217917932|-16.615661047851|-16.615661047851|-16.615661047851|-16.615661047851|-16.615661047851|-16.615661047851|-16.615661047851|-16.615661047851|-16.615661047851|-16.615661047851|-16.615661047851|-16.615661047851|-16.615661047851|-16.615661047851|-16.760179041663|-16.961865317865|-17.123739441284|-17.195168436552|-17.195168436552|-17.195168436552|-17.195168436552|-17.195168436552|-17.195168436552|-17.195168436552|-17.269630896808|-17.451256950432|-17.51509066512|-17.51509066512|-17.51509066512|-17.592879517098|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.484380415173|16.298200160366|16.136889490929|16.099320660528|15.99535577661|15.817833624753|15.817833624753|15.817833624753|15.817833624753|15.817833624753|15.817833624753|15.817833624753|15.817833624753|15.817833624753|15.817833624753|15.817833624753|15.817833624753|15.817833624753||15.580925423207|15.425472213496|15.306636441272|15.026818077345|14.913109057945|14.913109057945|14.768454862747|14.757858032227|14.757858032227|14.757858032227|14.757858032227|14.757858032227|14.575398014916|14.519565592741|14.519565592741|14.463961189031|14.252476545252|14.252476545252|14.252476545252||||14.252476545252|14.252476545252|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436|-14.711363707436||14.289103888817|14.289103888817|14.289103888817|14.289103888817|14.289103888817|14.289103888817|14.289103888817|14.289103888817|14.289103888817|14.289103888817|14.289103888817|14.232337791994|14.202597016841|14.190663729277|14.164770015187|14.164770015187|14.138077559412|14.137637104927|14.137637104927|14.137637104927|14.05139875215
06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP||||||9.9067614158234|9.9067614158234|9.8880687908156|9.8806321572179|9.8196070869904|9.8196070869904|9.6512307811823|-10.356832853843|-10.356832853843|-10.356832853843|-10.356832853843|-10.356832853843|-10.356832853843|-10.356832853843|-10.356832853843|-10.356832853843|-10.356832853843|-10.356832853843|-10.356832853843|-10.356832853843|-10.560925607205|-10.732694816061|-10.741542539589|-10.741542539589|-10.741542539589|-10.741542539589|-10.741542539589|-10.741542539589|-10.741542539589|-10.741542539589|||-10.741542539589|-10.741542539589|-10.741542539589|-10.780047215348|-10.833761784919|-10.833761784919|-10.86580919647|-10.86580919647|-10.86580919647|-10.86580919647|-10.86580919647|-10.923838555369|-10.923838555369|-10.959265483257|-10.993628145188|-11.066286745671|-11.066286745671|-11.066286745671|-11.214207003518|10.597399068758|10.597399068758|10.597399068758|10.597399068758|10.597399068758|10.597399068758|10.597399068758|10.597399068758|10.597399068758|10.597399068758|10.597399068758|10.597399068758|10.597399068758|10.597399068758|10.597399068758|10.597399068758|10.597399068758|10.495253452937|10.495253452937|10.495253452937|10.481608631778|10.481608631778|10.336900934824|10.336900934824|10.336900934824|10.336900934824|10.336900934824|10.336900934824|10.336900934824|10.336900934824|10.336900934824|10.336900934824|10.336900934824|10.336900934824|10.336900934824|10.199890385346|10.040433365191|9.7877236056994|-10.501705945163|-10.501705945163|-10.501705945163|||||||-10.663562364743|-10.67871888499|-10.67871888499|-10.700242978782|-10.774826564866|-10.774826564866|-10.774826564866|-10.803140523784|-10.873489197485|-10.935544076222|-11.020048369586|-11.112276012831|-11.317529394818|-11.353732042498|-11.353732042498|-11.353732042498|-11.353732042498|-11.413002714927|-11.413002714927|-11.51790477|-11.51790477|-11.525449977565|-11.610535162042|-11.610535162042|-11.610535162042|-11.702335060822|-11.702335060822|-11.702335060822|-11.702335060822|-11.702335060822|-11.702335060822|-11.702335060822|-11.741482987655|-11.843314875775|-12.032571675175|-12.067035874279|-12.067035874279|-12.067035874279|-12.067035874279|-12.067035874279|-12.067035874279|-12.067035874279|-12.067035874279|-12.067817962338|-12.128882632753|-12.128882632753|-12.128882632753|-12.128882632753|-12.144314591643|-12.238127037946|-12.29402955049|-12.456143993732|-12.508493788371|-12.52721509153|-12.541350673905|11.730238175566|11.730238175566|11.730238175566|11.730238175566|11.730238175566|11.730238175566|11.730238175566|11.661375178424|11.604018602262|11.604018602262|11.604018602262|11.604018602262|11.604018602262|11.604018602262|11.40057670793|11.305641038783|11.254045282875|11.211161811125|11.190735082905|11.080228417352|11.080228417352|10.977476377437|10.921640099364|10.875711164295|10.73245727731|10.653841306912|10.541524489703|10.541524489703|10.541524489703|10.532249221076|10.46613190362||10.46613190362|10.46613190362|10.46613190362|10.46613190362|10.46613190362|10.46613190362|10.406813438172|10.260903419648|10.240038783259|10.240038783259|10.240038783259|10.240038783259|10.171709174257|10.115232381932|9.9774807931234|9.8916453786745|9.7302998194951|9.7302998194951|9.7302998194951||||9.7302998194951|9.7302998194951|9.5453334527831|9.4492597798088|9.425288383561|9.4003202036548|9.3579263956371|9.3579263956371|9.3293625812865|-9.8678997149127|-9.8678997149127|-9.8678997149127|-9.8678997149127|-9.8678997149127|-9.8678997149127|-9.8678997149127|-9.8678997149127|-9.8678997149127||9.3178893603597|9.2509876928632|9.142597199836|9.142597199836|9.142597199836|9.1081926046448|9.1081926046448|9.1081926046448|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397|-9.4887550601397
06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP||||||10.701406676497|10.701406676497|10.701406676497|10.600451636012|10.440866281584|10.440866281584|10.278184681021|-11.043703947812|-11.043703947812|-11.043703947812|-11.043703947812|-11.043703947812|-11.043703947812|-11.043703947812|-11.043703947812|-11.043703947812|-11.043703947812|-11.043703947812|-11.043703947812|-11.043703947812|-11.195782090061|-11.313646476394|-11.469350990289|-11.469350990289|-11.469350990289|-11.580945368866|-11.829939016876|-11.878196615714|11.201816482367|11.201816482367|||11.201816482367|11.201816482367|11.201816482367|11.201816482367|11.201816482367|11.201816482367|11.201816482367|11.201816482367|11.201816482367|11.201816482367|11.201816482367|11.201816482367|11.201816482367|11.201816482367|11.201816482367|11.201816482367|11.201816482367|11.201816482367|11.201816482367|11.201816482367|11.201816482367|11.201816482367|10.969240739414|10.966758387622|10.966758387622|10.966758387622|10.966758387622|10.966758387622|10.966758387622|10.966758387622|10.966758387622|10.966758387622|10.966758387622|10.966758387622|10.966758387622|10.966758387622|10.966758387622|10.966758387622|10.966758387622|10.959176162147|10.950751149283|10.896137096498|10.896137096498|10.896137096498|10.896137096498|10.896137096498|10.896137096498|10.896137096498|10.896137096498|10.896137096498|10.896137096498|10.896137096498|10.896137096498|10.896137096498|10.827929816879|10.657143789571|10.447382191863|10.444872696976|10.444872696976|10.444872696976|||||||10.444872696976|10.444872696976|10.248746960009|-11.098871530448|-11.098871530448|-11.098871530448|-11.098871530448|-11.098871530448|-11.295968123448|-11.452187030594|-11.609652379133|-11.703519985414|-11.703519985414|-11.703519985414|-11.703519985414|-11.703519985414|-11.703519985414|-11.703519985414|-11.703519985414|-11.703519985414|-11.703519985414|-11.756688883278|-11.797961687646|-11.797961687646|-11.797961687646|-11.915513382577|-11.989459049065|-12.002176827148|-12.090752197587|-12.150990893914|-12.150990893914|11.418449929137|11.418449929137|11.418449929137|11.418449929137|11.418449929137|11.418449929137|11.418449929137|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.283454478454|11.276214258458|11.276214258458|11.276214258458|11.276214258458|11.276214258458|11.276214258458|11.276214258458|11.276214258458|11.276214258458|11.276214258458|11.230238270523|11.183598067762|11.167886975078|11.083763549359|11.05807055106|10.911691683767|10.911691683767|10.911691683767|10.911691683767|10.911691683767|10.911691683767|10.911691683767|10.894102063706||10.854002121345|10.794446657384|10.596607736178|10.455655360346|10.455655360346|10.455655360346|10.406839874194|10.34517169296|10.34517169296|10.34517169296|10.34517169296|10.34517169296|10.34517169296|10.291301624634|10.248582660243|10.248582660243|10.132314323369|10.132170650353|10.132170650353||||10.132170650353|10.132170650353|10.055750354156|10.055750354156|10.055750354156|10.055750354156|10.055750354156|10.055750354156|10.055750354156|10.055750354156|10.055750354156|10.055750354156|10.055750354156|10.055750354156|10.055750354156|10.055750354156|10.055750354156|10.055750354156||10.055750354156|10.018100224875|-10.431746180122|-10.431746180122|-10.431746180122|-10.431746180122|-10.431746180122|-10.431746180122|-10.431746180122|-10.431746180122|-10.431746180122|-10.431746180122|-10.431746180122|-10.431746180122|-10.431746180122|-10.431746180122|-10.431746180122|-10.441384508947|-10.448921383571|-10.448921383571|-10.448921383571
06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP||||||9.395575344567|9.395575344567|9.382306377098|9.2664520387352|9.0710570154919|-9.8315124761327|-9.8315124761327|-9.8315124761327|-9.8315124761327|-9.8315124761327|-9.8315124761327|-9.8315124761327|-9.8315124761327|-9.9361250412976|-9.9534724037421|-10.086635885478|-10.185030059579|-10.185030059579|-10.185030059579|-10.185030059579|-10.185030059579|-10.185030059579|-10.185030059579|-10.185030059579|-10.185030059579|-10.185030059579|-10.185030059579|-10.185030059579|-10.185030059579|-10.185030059579|||-10.185030059579|-10.185030059579|-10.185030059579|-10.185030059579|-10.185030059579|-10.185030059579|-10.185030059579|-10.185030059579|-10.185030059579|-10.185030059579|-10.185030059579|-10.185030059579|-10.185030059579|-10.185030059579|-10.185030059579|-10.185030059579|-10.210588751638|-10.332321496367|9.72862199369|9.72862199369|9.72862199369|9.72862199369|9.72862199369|9.72862199369|9.72862199369|9.72862199369|9.72862199369|9.72862199369|9.72862199369|9.72862199369|9.72862199369|9.72862199369|9.72862199369|9.72862199369|9.6040249248668|9.5900276391953|9.5444748897519|9.4221945889754|9.4024380719179|9.3688125712776|9.3688125712776|9.1570141164356|9.058722726099|9.058722726099|9.058722726099|9.058722726099|9.058722726099|9.058722726099|9.058722726099|9.058722726099|9.0426566215882|9.0426566215882|9.0426566215882|9.0426566215882|9.0426566215882|9.0426566215882|8.8939870943003|8.8939870943003|-9.3593606458446|-9.3593606458446|||||||-9.4420673567212|-9.4500209085927|-9.4500209085927|-9.4712820461121|-9.4712820461121|-9.4712820461121|-9.4712820461121|-9.4712820461121|-9.6258694254388|-9.7142988932386|-9.7269987278796|-9.7455539895005|-9.8611707370488|-9.8974114701713|-9.897792062343|-9.897792062343|-9.9558807050528|-10.009311322299|-10.031457296044|-10.146557447888|-10.146557447888|-10.146557447888|-10.146557447888|-10.146557447888|-10.198952433773|-10.376058310611|-10.388397925808|-10.411553640845|-10.457837497396|-10.483441237072|-10.483441237072|-10.499378817456|-10.584309570411|-10.71312119389|-10.815690484581|-10.870033162426|-10.870033162426|-10.870033162426|-10.870033162426|-10.870033162426|-10.870033162426|-10.870033162426|-10.870033162426|-10.910591860161|-10.987880516434|-11.060933105118|-11.060933105118|-11.060933105118|-11.237703526425|10.550439030705|10.550439030705|10.550439030705|10.550439030705|10.550439030705|10.550439030705|10.550439030705|10.550439030705|10.550439030705|10.550439030705|10.550439030705|10.550439030705|10.550439030705|10.550439030705|10.323265824912|-11.091891901658|-11.091891901658|-11.091891901658|-11.091891901658|-11.091891901658|-11.091891901658|-11.091891901658|-11.091891901658|-11.091891901658|-11.091891901658|-11.091891901658|-11.091891901658|-11.091891901658|-11.177657755399|10.457000220213|10.457000220213|10.457000220213|10.457000220213|10.457000220213|10.457000220213|10.457000220213|10.457000220213||10.457000220213|10.457000220213|10.457000220213|10.457000220213|10.457000220213|10.457000220213|10.457000220213|10.435021000026|10.435021000026|10.435021000026|10.39051990759|10.39051990759|10.342799878249|10.078667031536|9.9540740238406|9.9131400385408|9.9131400385408|9.9131400385408|9.9131400385408||||9.9131400385408|9.9131400385408|9.8557526084149|9.8557526084149|9.8557526084149|9.8557526084149|9.8557526084149|9.8557526084149|9.8557526084149|9.6569475037482|9.5589888478155|9.5589888478155|9.5589888478155|9.5589888478155|9.5589888478155|9.5589888478155|9.5589888478155|9.5589888478155||9.5589888478155|9.5455429713853|9.3583808122882|9.2548674674838|9.0898529260257|9.0570586753001|9.0083982229355|8.9428693985299|8.9428693985299|8.9428693985299|8.9428693985299|8.9428693985299|8.9428693985299|8.9428693985299|8.9428693985299|8.9076324806561|8.9029251586453|8.8997405455701|8.8997405455701|8.8997405455701|8.8997405455701
06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP||||||3.6632239750883|3.6632239750883|3.6632239750883|3.6632239750883|3.6632239750883|3.6632239750883|3.5958044188841|-3.7808546995323|-3.7808546995323|-3.7808546995323|-3.7808546995323|-3.7808546995323|-3.7808546995323|-3.7808546995323|-3.7808546995323|-3.7808546995323|-3.7808546995323|-3.7808546995323|-3.7808546995323|-3.7808546995323|-3.8242830143153|-3.8497588883704|-3.8571557940252|-3.8571557940252|-3.8571557940252|-3.8571557940252|-3.858112069152|-3.858112069152|-3.858112069152|-3.858112069152|||-3.8695689662542|-3.9042350265795|-3.9042350265795|-3.9042350265795|-3.9042350265795|-3.9042350265795|-3.9042350265795|-3.9042350265795|-3.9042350265795|-3.9042350265795|-3.9042350265795|-3.9209740120762|-3.9209740120762|-3.9209740120762|-3.9238600287827|-3.9492889150417|-4.0003209891624|-4.0153566668107|-4.0248407599743|-4.0755756530353|-4.0755756530353|-4.0755756530353|-4.0755756530353|-4.0755756530353|-4.0856396393851|-4.1035057062077|-4.1035057062077|-4.1327842467546|3.867602547924|3.867602547924|3.867602547924|3.867602547924|3.867602547924|3.867602547924|3.867602547924|3.867602547924|3.867602547924|3.867602547924|3.867602547924|3.867602547924|3.867602547924|3.867602547924|3.867602547924|3.867602547924|3.867602547924|3.8590215219477|3.8590215219477|3.8590215219477|3.8590215219477|3.8590215219477|-4.178395841142|-4.178395841142|-4.178395841142|-4.178395841142|-4.178395841142|-4.178395841142|-4.178395841142|-4.178395841142|-4.178395841142|-4.178395841142|||||||-4.2426620563097|-4.2587185475349|-4.2587185475349|-4.3102428088718|-4.3569363631731|-4.369365948454|-4.369365948454|-4.4276289344005|4.0399933784347|4.0399933784347|4.0399933784347|4.0399933784347|4.0399933784347|4.0399933784347|4.0399933784347|3.9072145851829|3.8503256859767|3.8503256859767|3.8503256859767|3.8503256859767|3.8503256859767|3.8503256859767|3.7459172476649|-3.9904186310848|-3.9904186310848|-3.9904186310848|-3.9904186310848|-3.9904186310848|-3.9904186310848|-3.9904186310848|-3.9904186310848|-3.9904186310848|-3.9904186310848|-4.0421317884745|-4.0834798757039|-4.0921997961957|-4.0996663766391|-4.1027443175178|-4.1027443175178|-4.1027443175178|-4.1027443175178|-4.1027443175178|-4.1102714013901|-4.1314125935067|-4.1749027878961|-4.2004474700514|-4.2216636267493|-4.2216636267493|3.9264798603279|3.9264798603279|3.9264798603279|3.9264798603279|3.9264798603279|3.9264798603279|3.9264798603279|3.9264798603279|3.9264798603279|3.9264798603279|3.9264798603279|3.8655332947023|3.8344815201503|3.8183125861201|3.7636806840933|3.7418176340174|3.7418176340174|3.7418176340174|3.7418176340174|3.7418176340174|3.7418176340174|3.7047974453051|3.6986638689129|3.6767901206798|3.6767901206798|3.6767901206798|3.6767901206798|3.6767901206798|3.6767901206798|3.6767901206798|3.6742112796381|3.6402460041815|3.6402460041815|3.6402460041815|3.6402460041815|3.6402460041815|3.6402460041815|3.5758290095653||3.526054187206|3.526054187206|3.526054187206|3.526054187206|3.526054187206|3.526054187206|3.526054187206|3.526054187206|3.526054187206|3.526054187206|3.526054187206|3.526054187206|3.526054187206|3.444820032183|3.444820032183|3.4220221281755|3.346691383334|3.3107681687364|-3.5494783734531||||-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5494783734531|-3.5783094272846|-3.5923007721213||-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.5923007721213|-3.6039609504008|-3.6039609504008|-3.6039609504008
06999|100700|/equities/tianwei|SHANGHAICOMP||||||13.456259461019|13.456259461019|13.456259461019|13.456259461019|13.456259461019|13.456259461019|13.456259461019|13.456259461019|13.037510522839|12.946261358237|12.946261358237|12.946261358237|12.946261358237|12.946261358237|12.946261358237|12.946261358237|12.946261358237|12.946261358237|12.946261358237|11.899211406678|11.899211406678|10.901187066641|10.901187066641|10.357205826077|10.357205826077|10.249673002333|9.976859376795|9.8481765300773|9.8383660916324|9.8383660916324|||9.8383660916324|9.8383660916324|9.8383660916324|9.8383660916324|9.791316153561|9.791316153561|9.1609065024444|9.1266220719358|9.1266220719358|9.1266220719358|9.1266220719358|9.1266220719358|9.1266220719358|-10.356782930763|-10.356782930763|-10.356782930763|-10.356782930763|-10.356782930763|-10.356782930763|-10.356782930763|-10.582536081111|-10.764484939349|-10.947018470014|-10.947018470014|-11.024465284574|-11.251072576562|-11.432743252697|-11.432743252697|-11.802492606841|10.008189718149|10.008189718149|10.008189718149|10.008189718149|10.008189718149|10.008189718149|10.008189718149|10.008189718149|10.008189718149|10.007640970369|10.007640970369|8.368490524446|8.3049890943755|8.1066513359809|8.1066513359809|8.1066513359809|8.1066513359809|8.1066513359809|8.1066513359809|8.1066513359809|8.1066513359809|8.1066513359809|8.1066513359809|8.1066513359809|8.1066513359809|8.1066513359809|8.1066513359809|8.1066513359809|8.1066513359809|8.1066513359809|-8.6476683124045|||||||-8.6476683124045|-8.6476683124045|-8.6476683124045|-8.6476683124045|-8.6476683124045|-8.6476683124045|-8.7235198003428|-8.8005778505158|-8.8455730023306|-8.8455730023306|-8.8455730023306|-8.9039312063701|-8.9039312063701|-8.9039312063701|-8.9039312063701|-8.9765386001246|-8.9765386001246|-8.9765386001246|-8.9800426050443|-9.1250471058178|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.5792297233217|8.4108103501657|8.1789164489295|8.1789164489295|8.1789164489295|8.1789164489295|8.1789164489295|8.0108107524352|8.0108107524352|8.0108107524352|7.9902603191158|7.9902603191158|-9.0144023216222|-9.0144023216222|-9.0144023216222|-9.0144023216222|-9.0144023216222|-9.0144023216222|-9.0144023216222|-9.0144023216222|-9.0144023216222|-9.0144023216222|-9.1060024142767|-9.3044471079006|-9.508274057827|-9.5945978146541|-9.5945978146541|-9.7762193659663|-9.9852436361181|-10.084731391498|-10.084731391498|-10.084731391498|-10.084731391498|-10.084731391498|-10.084731391498|-10.084731391498||-10.084731391498|-10.084731391498|-10.084731391498|-10.084731391498|-10.084731391498|-10.084731391498|8.8097419040545|8.8097419040545|8.1552683796203|7.3864095173187|-8.3723027758638|-8.3723027758638|-8.3723027758638|-8.3723027758638|-8.3723027758638|-8.3723027758638|-8.3723027758638|-8.3723027758638|-8.3723027758638||||-8.3723027758638|-8.4336696259224|-8.5479256037385|-8.5479256037385|-8.7054730392729|-8.743197239186|-8.743197239186|-8.743197239186|-8.743197239186|-8.743197239186|-8.743197239186|-8.743197239186|-8.743197239186|-8.743197239186|-8.743197239186|-8.743197239186|-9.0629971432969|7.5218041820721||7.5218041820721|7.5218041820721|7.5218041820721|7.5218041820721|7.5218041820721|7.5218041820721|7.5218041820721|7.3854517551057|7.3854517551057|7.3854517551057|7.1432801718835|-8.0468630076102|-8.0468630076102|-8.0468630076102|-8.0468630076102|-8.0709589323127|7.4289502749105|7.4289502749105|7.4289502749105|7.4289502749105|7.4289502749105
07000|100618|/equities/baoji-titanium|SHANGHAICOMP||||||35.841984616761|35.841984616761|35.841984616761|35.841984616761|35.841984616761|35.841984616761|35.841984616761|35.841984616761|35.841984616761|35.841984616761|35.841984616761|35.841984616761|35.841984616761|35.841984616761|35.841984616761|35.504308329683|35.504308329683|35.504308329683|35.504308329683|35.504308329683|35.504308329683|35.504308329683|35.504308329683|35.504308329683|35.504308329683|35.24700950104|34.427081208422|34.427081208422|34.427081208422|34.427081208422|||34.427081208422|34.427081208422|34.427081208422|33.631756788044|32.628062996101|32.164346663811|32.164346663811|32.164346663811|32.003161289801|31.046790101348|31.046790101348|31.046790101348|31.046790101348|30.783622939239|-33.170644319273|-33.170644319273|-33.170644319273|-33.170644319273|-33.170644319273|-33.170644319273|-33.170644319273|-33.170644319273|-33.170644319273|-33.170644319273|-33.195715520356|-33.437772124848|-33.437772124848|-33.437772124848|-33.893823164488|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.868460215194|30.778286762881|||||||-32.998324596223|-32.998324596223|-32.998324596223|-32.998324596223|-32.998324596223|-32.998324596223|-32.998324596223|-32.998324596223|-32.998324596223|-33.359803954029|-33.612005012194|-33.764726934009|-33.764726934009|-33.764726934009|-33.870983490779|-33.870983490779|-33.870983490779|-33.870983490779|-33.870983490779|31.386379653691|31.386379653691|31.386379653691|31.386379653691|31.386379653691|31.386379653691|31.386379653691|31.386379653691|31.003755391172|30.873618245711|30.870129612409|30.841253946581|30.833614877373|30.219408110849|30.219408110849|30.219408110849|30.219408110849|30.219408110849|30.219408110849|30.219408110849|30.219408110849|30.2186243616|30.2186243616|30.2186243616|30.2186243616|30.2186243616|30.2186243616|30.2186243616|30.2186243616|30.2186243616|30.2186243616|30.2186243616|30.004027110829|29.969512590901|29.969512590901|29.969512590901|29.969512590901|29.969512590901|29.969512590901|29.969512590901|29.969512590901|29.969512590901|29.969512590901|29.969512590901|29.969512590901|29.969512590901|29.658348014107|29.408163629363|29.170181047464|29.067979560455|-30.708964770931|-30.708964770931|-30.708964770931|-30.846072137243|-31.225079999904|-31.2440147143|-31.2440147143|-31.2440147143|-31.2440147143|-31.2440147143|-31.2440147143|-31.2440147143|-31.2440147143|-31.2440147143|-31.2440147143|-31.2440147143|-31.2440147143||-31.2440147143|-31.2440147143|-31.2440147143|-31.2440147143|-31.375572493936|-31.569525192475|-31.904473037957|-32.186080954074|-32.335645063717|-32.629582602719|-32.629582602719|-32.629582602719|-32.629582602719|-32.629582602719|-32.629582602719|-32.629582602719|-32.629582602719|-32.629582602719|-32.629582602719||||-32.629582602719|-32.838980152584|-33.598567259148|-33.598567259148|-33.598567259148|-33.598567259148|-33.598567259148|-33.598567259148|-33.598567259148|-33.598567259148|-33.598567259148|-33.598567259148|-33.598567259148|-33.598567259148|-33.598567259148|-33.598567259148|-33.598567259148|-34.434518880133||-36.436687966722|-37.261319395059|32.597182222937|32.597182222937|32.597182222937|32.597182222937|32.597182222937|32.597182222937|32.597182222937|32.597182222937|32.597182222937|32.597182222937|32.597182222937|32.597182222937|31.700760043037|28.197511315756|27.897234625742|27.781030460549|27.781030460549|-29.914789897579|-29.914789897579
07001|101000|/equities/baosheng|SHANGHAICOMP||||||-7.9246786734991|-7.9246786734991|-7.9246786734991|-8.0435317513604|-8.1205908984231|-8.1334343718475|-8.173815811893|-8.2275110854651|-8.2275110854651|-8.2275110854651|-8.278345732109|-8.306495485721|-8.6327730130465|-8.696969795151|7.459923749606|7.459923749606|7.459923749606|7.459923749606|7.459923749606|7.459923749606|7.459923749606|7.459923749606|7.459923749606|7.459923749606|7.459923749606|6.6276928908739|6.5163249447515|6.3268523160882|6.3268523160882|6.3268523160882|||6.0055828735315|6.0055828735315|6.0055828735315|6.0055828735315|6.0055828735315|6.0055828735315|6.0055828735315|6.0055828735315|6.0055828735315|6.0055828735315|6.0055828735315|6.0055828735315|6.0055828735315|6.0055828735315|6.0055828735315|6.0055828735315|6.0055828735315|5.6395366374081|4.9355964333289|-5.6315733576909|-5.6315733576909|-5.6315733576909|-5.6315733576909|-5.6315733576909|-5.6317482154783|-5.6680534593724|-5.6770413324743|-5.6770413324743|-5.8089349452555|5.3164792981007|5.3164792981007|5.3164792981007|5.3164792981007|5.3164792981007|5.3164792981007|5.3164792981007|5.3164792981007|5.3164792981007|5.3164792981007|5.2738658284985|5.1052800916575|5.1052800916575|5.1052800916575|5.1052800916575|5.1052800916575|5.1052800916575|5.1052800916575|5.1052800916575|5.1052800916575|5.1052800916575|5.1052800916575|5.1052800916575|5.1052800916575|5.1052800916575|5.1052800916575|5.1052800916575|5.1052800916575|5.0684935927566|5.0684935927566|4.9472153319448|||||||-5.5222667978611|-5.5222667978611|-5.5222667978611|-5.5222667978611|-5.5222667978611|-5.5222667978611|-5.5414073783387|-5.6073541337428|-5.6073541337428|-5.6073541337428|-5.6073541337428|-5.6350195422826|-5.6350195422826|-5.6350195422826|-5.6461327887308|-5.7257032766089|-5.752102635788|-5.752102635788|-5.7717804627144|-5.8297563610831|5.3486370547161|5.3486370547161|5.3486370547161|5.3486370547161|5.3486370547161|5.3438016101967|5.3438016101967|5.3438016101967|5.3438016101967|5.3438016101967|5.3131128864433|5.299569721238|5.245521081677|5.245521081677|5.245521081677|5.1966901765829|5.1496557114926|5.1035063927269|5.0992442646271|5.0992442646271|5.0992442646271|5.0992442646271|5.0992442646271|5.0992442646271|5.0992442646271|5.0992442646271|5.0992442646271|5.0992442646271|5.0992442646271|5.0992442646271|5.0992442646271|4.9663826932119|4.9072543571313|4.9072543571313|4.9072543571313|4.9072543571313|4.874727058181|4.750386973643|4.750386973643|4.750386973643|4.6954299039572|4.6788751293724|4.6788751293724|4.6788751293724|4.6704166387524|4.6637960247426|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5801935782783|4.5778171908698|4.5778171908698|4.5778171908698|4.5121837944108||4.5121837944108|4.5121837944108|4.4429820743222|4.4031580694338|4.4031580694338|4.4031580694338|4.4031580694338|4.4031580694338|4.4031580694338|4.3356664855967|4.3356664855967|4.3356664855967|4.3356664855967|4.3356664855967|4.3356664855967|4.2735184519037|4.2400205497989|-4.8540728399242|-4.8540728399242||||-4.8540728399242|-4.8540728399242|-4.9550809671575|-4.9995345064992|-5.0755939692252|-5.0806598365299|-5.0868026459649|-5.0868026459649|-5.0986697104722|-5.1751883192361|-5.1752090634571|-5.1812625297366|-5.1812625297366|-5.1812625297366|-5.1812625297366|-5.1812625297366|-5.476958527439|-5.5511066856717||-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717|-5.5511066856717
07002|101031|/equities/baotailong-coa|SHANGHAICOMP||||||-3.6486426773188|-3.6486426773188|-3.6486426773188|-3.6486426773188|-3.6486426773188|-3.6486426773188|-3.6486426773188|-3.6486426773188|-3.6486426773188|-3.6486426773188|-3.6486426773188|-3.6486426773188|-3.6486426773188|-3.6486426773188|-3.6486426773188|-3.6486426773188|-3.6486426773188|-3.6486426773188|-3.6486426773188|-3.6486426773188|-3.6486426773188|-3.6570648154247|-3.6570648154247|-3.6570648154247|-3.6570648154247|-3.6570648154247|-3.6570648154247|-3.6570648154247|-3.6570648154247|-3.6570648154247|||-3.7545164515165|-3.7872405504283|-3.8232968203938|-3.8232968203938|-3.8232968203938|-3.8232968203938|-3.8266438086993|-3.8266438086993|-3.8266438086993|-3.8266438086993|-3.8266438086993|-3.9218265436497|-3.989909401451|-3.989909401451|-4.0621215402136|-4.1629129051113|-4.2221253711806|-4.3019204932228|-4.3019204932228|-4.3019204932228|-4.3019204932228|-4.3019204932228|-4.3019204932228|-4.3019204932228|-4.3019204932228|-4.3799115770144|-4.4276794849814|-4.4401994213993|-4.6207769695846|3.7276849843016|3.7276849843016|3.7276849843016|3.7276849843016|3.7276849843016|3.5224276490731|3.4970998700011|3.4970998700011|3.4970998700011|3.4970998700011|3.4970998700011|3.4970998700011|3.4970998700011|3.4970998700011|3.4970998700011|3.4970998700011|3.4970998700011|3.4970998700011|3.4970998700011|3.4970998700011|3.4970998700011|3.4970998700011|3.4970998700011|3.4970998700011|-4.1623595463575|-4.1623595463575|-4.1623595463575|3.6468227850794|3.3142473418844|2.8524971095867|2.7926373998933|||||||2.7926373998933|2.7926373998933|2.7926373998933|2.7926373998933|2.7926373998933|2.7926373998933|2.7926373998933|2.7926373998933|2.7926373998933|2.7926373998933|2.783485986636|2.7577431579848|2.7577431579848|2.7577431579848|2.7577431579848|2.7577431579848|2.7577431579848|2.7577431579848|2.7577431579848|2.7577431579848|2.7577431579848|2.7577431579848|2.7577431579848|2.7577431579848|2.7577431579848|2.7577431579848|-2.9232891004777|-2.9232891004777|-2.9232891004777|-2.9232891004777|-2.9232891004777|-2.9232891004777|-2.9232891004777|-2.9403212248722|2.7158496100632|2.7158496100632|2.7158496100632|2.7158496100632|2.7158496100632|2.7158496100632|2.7158496100632|2.7158496100632|2.7158496100632|2.7158496100632|2.7158496100632|2.7158496100632|2.7158496100632|2.7158496100632|2.7158496100632|2.7158496100632|2.6381661581692|2.5824068307542|2.5782297981738|2.5221769195415|2.5221769195415|2.5221769195415|2.5221769195415|2.5168632248615|2.5031813493012|2.5007570309373|2.4502856116529|2.4435415512083|2.4435415512083|2.4435415512083|2.4435415512083|2.4435415512083|2.4435415512083|2.4155363889186|2.4155363889186|2.4155363889186|2.4155363889186|2.4155363889186|2.4155363889186|2.4155363889186|2.4155363889186|2.3839337658549|2.3839337658549|2.3760407116916|2.3760407116916|2.3760407116916|2.3760407116916|2.3560117119225|2.3560117119225|2.3560117119225|2.3560117119225|2.3560117119225||2.3560117119225|2.3560117119225|2.3560117119225|2.3560117119225|2.3560117119225|2.3560117119225|2.3560117119225|2.3560117119225|2.3333463529384|2.3037181805279|2.2992816646779|2.2992816646779|2.2934967436666|2.2934967436666|2.2934967436666|2.2934967436666|2.2934967436666|2.2934967436666|2.2934967436666||||2.2934967436666|2.2934967436666|2.2934967436666|2.2934967436666|2.2934967436666|-2.5176951494781|-2.5176951494781|-2.5176951494781|-2.5176951494781|-2.5176951494781|-2.5176951494781|-2.5176951494781|-2.5176951494781|-2.5176951494781|-2.5176951494781|-2.5176951494781|-2.5176951494781|-2.648550188869||-2.7461668521494|-2.7879631552796|-2.8023002424481|-2.8023002424481|2.5355024335472|2.5355024335472|2.5355024335472|2.5355024335472|2.5355024335472|2.5355024335472|2.5355024335472|2.5355024335472|2.5355024335472|2.5355024335472|2.507348802071|2.507348802071|2.48483206429|2.4727008603795|2.4727008603795|2.4727008603795|2.4727008603795
07003|100426|/equities/huazi-industry|SHANGHAICOMP||||||-13.878532532623|11.99940074278|11.99940074278|11.99940074278|11.99940074278|11.99940074278|11.99940074278|11.99940074278|11.99940074278|11.99940074278|11.99940074278|11.99940074278|11.99940074278|11.99940074278|11.99940074278|11.846000388741|11.514226054546|11.514226054546|11.514226054546|11.514226054546|11.514226054546|11.514226054546|11.514226054546|11.514226054546|11.514226054546|11.514226054546|11.514226054546|11.514226054546|11.514226054546|11.514226054546|||11.514226054546|11.514226054546|11.514226054546|11.514226054546|11.514226054546|11.508584339747|11.012871352974|10.595396444316|10.595396444316|10.448706967672|10.448706967672|10.448706967672|10.448706967672|10.448706967672|10.448706967672|10.448706967672|10.448706967672|10.448706967672|10.269674467864|9.9896428455081|9.9896428455081|9.9896428455081|9.9112698622508|9.6814112738286|9.507498112798|9.507498112798|9.507498112798|9.507498112798|9.507498112798|8.8220100504901|8.8220100504901|8.8220100504901|8.8220100504901|8.8220100504901|8.8220100504901|8.8220100504901|8.8022603583873|8.8022603583873|8.8022603583873|8.8022603583873|8.4597337061101|8.3780377500514|8.1011524325454|7.8685030546281|7.6483368969067|7.3487077660145|-8.2669272223821|-8.2669272223821|-8.2669272223821|-8.2669272223821|-8.2669272223821|-8.2669272223821|-8.2684260001877|-8.2684260001877|-8.2684260001877|-8.3826955547044|-8.4619079595374|7.7444463866771|7.7444463866771|7.7444463866771|||||||7.7444463866771|7.7444463866771|7.7444463866771|7.7444463866771|7.7444463866771|7.7444463866771|7.7444463866771|7.7444463866771|7.7444463866771|7.7444463866771|7.6871626264321|-8.5996410135208|-8.5996410135208|-8.5996410135208|-8.5996410135208|-8.5996410135208|-8.5996410135208|-8.5996410135208|-8.6475813834975|-8.6475813834975|-8.8200905024023|-9.1202285267024|8.1868946914058|8.1868946914058|8.1868946914058|8.1868946914058|8.0732652181925|8.0732652181925|8.0732652181925|7.8402946254216|7.7697718166203|7.7397465201319|7.5652733613055|7.5054551433369|7.5054551433369|7.5054551433369|7.5054551433369|7.4938393512087|7.3970437754875|7.3528266206588|7.3464741458722|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.2663072959876|7.0620900854392|7.0620900854392|-7.665357923937|-7.665357923937|-7.665357923937|-7.665357923937|-7.665357923937|-7.665357923937|-7.665357923937|-7.7103617394815|-7.7103617394815|-7.7103617394815|-7.7103617394815|-7.7431796617916|-7.808533040198|-7.9473689902945|-7.9473689902945|-7.9473689902945|-7.9473689902945|-7.9473689902945|-7.9473689902945|-7.9473689902945|-7.9473689902945||-7.9998543118022|-8.0329066969463|-8.0329066969463|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.0365205816273||||-8.0365205816273|-8.0365205816273|-8.0365205816273|-8.1933565196996|7.2324795427258|7.2324795427258|7.2324795427258|7.2324795427258|7.2324795427258|7.2324795427258|7.2016436725121||-7.7502599529717|-7.7502599529717|-7.7502599529717|-7.7502599529717|-7.7502599529717|-7.7502599529717||6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304|6.914391112304
07004|101141|/equities/bbmg-corp|SHANGHAICOMP||||||1.8573742394071|1.8573742394071|1.8573742394071|1.8573742394071|1.8573742394071|-2.1435607779589|-2.1435607779589|-2.1435607779589|-2.1435607779589|-2.1435607779589|-2.1435607779589|-2.1435607779589|-2.1435607779589|-2.1435607779589|-2.1435607779589|-2.1435607779589|-2.1435607779589|-2.1435607779589|-2.1739021665479|-2.1739021665479|-2.2948912985485|1.9955045947124|1.9955045947124|1.903893935315|1.6521044303225|1.6101160103796|1.6023511748312|-1.7787523881781|-1.7787523881781|-1.7787523881781|||-1.7787523881781|-1.7787523881781|-1.7787523881781|-1.7787523881781|-1.7787523881781|-1.7787523881781|-1.7787523881781|-1.7787523881781|-1.7787523881781|-1.7787523881781|-1.7797248911182|-1.7815852763081|-1.7815852763081|-1.7815852763081|-1.7815852763081|-1.7815852763081|-1.7845476729259|-1.7845476729259|-1.7845476729259|-1.79505303641|-1.820614432183|-1.8243681701328|-1.8243681701328|-1.8243681701328|-1.8284130792103|-1.8284130792103|-1.8284130792103|-1.8343478353247|-1.8659419849432|1.7022123377982|1.7022123377982|1.7022123377982|1.7022123377982|1.6924580844975|1.6662045370208|1.6662045370208|1.6662045370208|1.6503963740249|1.6503963740249|1.6503963740249|1.6503963740249|1.6503963740249|1.6503963740249|1.6503963740249|1.6503963740249|1.6503963740249|1.6503963740249|1.6503963740249|1.6503963740249|1.6503963740249|1.6503963740249|1.6503963740249|1.6503963740249|1.6503963740249|1.6503963740249|1.6503963740249|1.6503963740249|1.6475635446179|1.6475635446179|1.6475635446179|||||||1.6475635446179|1.6475635446179|1.6475635446179|1.6475635446179|1.6475635446179|1.6475635446179|1.6475635446179|1.6475635446179|1.6475635446179|1.6156957121381|1.6156957121381|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.5950191971282|1.588910181944|1.5310112918134|1.5087702829366|1.5087702829366|1.5087702829366|1.5087702829366|1.5087702829366|1.5087702829366|1.4916919798163|1.4916919798163|1.4916919798163|1.4916919798163|1.4916919798163|1.4807688627538|1.4769653317991|-1.547067019781|-1.547067019781|-1.547067019781|-1.547067019781|-1.547067019781|-1.547067019781|-1.547067019781|-1.547067019781|-1.5628522341345|-1.5753913659624|-1.5859904045056|-1.5866560134833|-1.5973955694774|-1.6032645937302|-1.6032645937302|-1.6032645937302|-1.6032645937302|-1.6032645937302|-1.6032645937302|-1.6032645937302|-1.6032645937302||-1.6032645937302|-1.6032645937302|-1.6032645937302|-1.6097384422464|-1.619709382393|-1.636899369666|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457||||-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.6374929169457|-1.688881043995||-1.7393477476155|-1.7393477476155|-1.7393477476155|-1.7393477476155|-1.7524680336969|-1.7524680336969|-1.7524680336969|-1.7524680336969|-1.7594089332176|-1.7703284942947|-1.7703284942947|-1.7703284942947|-1.7703284942947|-1.7703284942947|-1.7703284942947|-1.7703284942947|-1.7831427746175|-1.7862697633502|-1.8018781563124|-1.8018781563124|-1.8018781563124
07005|101106|/equities/befar-group|SHANGHAICOMP||||||4.9395270974171|4.9395270974171|4.9395270974171|4.9395270974171|4.9395270974171|4.9395270974171|4.9395270974171|4.9395270974171|4.9395270974171|4.9395270974171|4.9395270974171|4.9395270974171|4.9173692416768|4.9173692416768|4.9173692416768|4.6348546292628|4.5772277928975|4.5772277928975|4.4713644294371|4.3631361061522|4.3631361061522|4.3631361061522|4.3631361061522|4.3631361061522|4.3631361061522|4.3631361061522|4.3631361061522|4.3631361061522|4.1607067644804|-4.5044717860205|||-4.5044717860205|-4.5044717860205|-4.5044717860205|-4.5044717860205|-4.5044717860205|-4.5044717860205|-4.5044717860205|-4.5044717860205|-4.5044717860205|-4.5044717860205|-4.5044717860205|-4.5199685970923|-4.5677430011587|-4.5824922033765|-4.6366576561904|-4.6607308000962|-4.7408122056767|-4.7611413991397|-4.7611413991397|-4.7611413991397|-4.7767427756432|-4.7767427756432|-4.7767427756432|-4.7767427756432|-4.7767427756432|-4.7767427756432|-4.7767427756432|-4.7767427756432|-4.9180475952496|4.3688892811025|4.3688892811025|4.3688892811025|4.3688892811025|4.3688892811025|4.3609302979947|4.3609302979947|4.3609302979947|4.3609302979947|4.1682556715543|4.0752842257348|4.056688081309|4.056688081309|4.056688081309|4.056688081309|4.056688081309|4.056688081309|4.056688081309|4.056688081309|4.056688081309|4.056688081309|4.056688081309|4.056688081309|4.056688081309|4.056688081309|4.056688081309|4.056688081309|4.056688081309|4.056688081309|4.056688081309|-4.3803224251134|||||||-4.3803224251134|-4.3803224251134|-4.3803224251134|-4.3803363932336|-4.3803363932336|-4.4170406276611|-4.478034257264|-4.478034257264|-4.478034257264|-4.478034257264|-4.478034257264|-4.478034257264|-4.478034257264|-4.478034257264|-4.478034257264|-4.478034257264|-4.478034257264|-4.478034257264|-4.478034257264|-4.4955936795816|-4.5145484216064|-4.5856094897953|-4.6303536896883|-4.6303536896883|-4.6303536896883|-4.6303536896883|-4.6303536896883|-4.6303536896883|-4.6303536896883|-4.6303536896883|-4.6303536896883|-4.6580907186091|-4.6580907186091|-4.6728787245817|-4.6932024144297|-4.6932024144297|-4.6932024144297|-4.6932024144297|-4.6932024144297|4.3449880941879|4.3449880941879|4.3449880941879|4.3449880941879|4.3449880941879|4.3449880941879|4.3449880941879|4.3449880941879|4.3449880941879|4.2649868974168|4.2627632627971|4.2008480507011|4.1981645908483|4.1913323326954|4.1913323326954|4.1913323326954|4.1913323326954|4.1913323326954|4.1359245958206|4.0788051488528|4.0503389440786|4.0389052872775|4.0389052872775|4.0389052872775|4.0389052872775|4.0043391657006|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953||3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9835317041953|3.9050350615801|3.8439281460777|3.8432534002745|3.8103125418513|3.8103125418513|3.8025698755945|-4.2598687369238||||-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2598687369238|-4.2659653644442|-4.2905169836547||-4.438908006512|-4.4726754843779|-4.4768614834754|-4.5320683128533|3.9672377878504|3.9672377878504|3.9672377878504|3.8847089138381|3.802788717113|3.802788717113|3.7542098303217|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156|-3.9485588496156
07006|100897|/equities/beih-property|SHANGHAICOMP||||||5.7856462260664|5.6118315110799|5.6118315110799|5.6118315110799|5.6118315110799|5.6118315110799|5.6118315110799|5.6118315110799|5.6118315110799|5.6118315110799|5.6118315110799|5.6118315110799|5.6118315110799|5.2748126067713|4.9725693638673|4.7928549112601|4.7487275668563|4.6208084764945|-5.1099603985729|-5.1099603985729|-5.1099603985729|-5.1099603985729|-5.1099603985729|-5.1099603985729|-5.1099603985729|-5.1099603985729|-5.1099603985729|-5.1099603985729|-5.1099603985729|-5.1099603985729|||-5.1099603985729|-5.1871780659294|-5.2285313634448|-5.232874796452|-5.232874796452|-5.232874796452|-5.232874796452|-5.232874796452|-5.232874796452|-5.232874796452|-5.232874796452|-5.3276386235178|-5.345709585925|-5.4296770888127|-5.5513081901114|-5.6664534004574|-5.7060593137085|-5.7125426733125|-5.7125426733125|-5.8311583425854|-5.8957315447434|-5.9063684413283|-5.9064174041621|-5.9064174041621|-5.9064174041621|-5.990463771806|-6.055515040276|-6.1169940970532|-6.1169940970532|5.1723196541216|5.1723196541216|5.1723196541216|5.1723196541216|5.0253552104528|4.9679078115719|4.9679078115719|4.8948975154313|4.8271084437274|4.8034537511295|4.7921706788215|4.7818563638432|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|||||||-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.2525414817401|-5.282498585026|-5.282498585026|-5.282498585026|-5.2977002120125|4.7843607225459|4.7843607225459|4.7843607225459|4.7843607225459|4.7843607225459|4.7843607225459|4.7843607225459|4.7843607225459|4.7843607225459|4.7843607225459|4.7843607225459|4.7843607225459|4.750817112804|4.750817112804|4.750817112804|4.7306412640278|4.7306412640278|4.7306412640278|4.7306412640278|4.7306412640278|4.7306412640278|4.6934902075336|4.6783222228736|4.6470246878432|4.6018825508399|4.6018825508399|4.5909807392009|4.590949519001|4.590949519001|4.590949519001|4.590949519001|4.590949519001|4.590949519001|4.5493882845094|4.5059867909937|4.5022077617148|4.4510394937516|4.4510394937516|4.4510394937516|4.3633770022922|4.3534284003641|4.3534284003641|4.2926982385214|4.2905983569411|4.2905983569411|4.2905983569411|4.2905983569411|4.2905983569411|4.2905983569411|4.2905983569411|4.2905983569411|4.2905983569411|4.2905983569411|4.2905983569411|4.2905983569411|4.2478869361113|4.2282076061247|4.1657860478294|4.1522921655685|4.1522921655685|4.1522921655685||4.1522921655685|4.1522921655685|4.1522921655685|4.1522921655685|4.1522921655685|4.1522921655685|4.1522921655685|4.1522921655685|4.0864354343448|3.9932617314694|3.8891797207061|3.8651997140452|3.862839384261|3.862839384261|3.8618290646971|3.8618290646971|3.8618290646971|3.8618290646971|3.8087673527448||||3.8087673527448|3.8087673527448|3.8087673527448|3.8087673527448|3.7625193179149|3.7539105217213|3.723789325528|3.6380993692662|3.6106658609471|-4.1417644902643|-4.1417644902643|-4.1417644902643|-4.1417644902643|-4.1417644902643|-4.1417644902643|-4.1417644902643|-4.1417644902643|-4.2864997797239||-4.2864997797239|-4.2864997797239|-4.2864997797239|-4.2864997797239|-4.2864997797239|-4.2864997797239|-4.2864997797239|-4.2864997797239|-4.4066664568835|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083|-4.4256448698083
07007|100691|/equities/gofar|SHANGHAICOMP||||||-7.4313377128861|-7.4313377128861|-7.5694293341545|-7.5694293341545|-7.6837126657342|6.745210572831|6.6416797656975|6.6416797656975|6.5373636607144|6.5373636607144|6.5373636607144|6.5373636607144|6.5373636607144|6.5373636607144|6.5373636607144|6.429292930918|6.4186588545166|6.1962874487067|6.0819859587512|5.9088732493543|5.836260764082|5.836260764082|5.836260764082|5.836260764082|5.836260764082|5.836260764082|5.836260764082|5.836260764082|5.836260764082|5.836260764082|||5.836260764082|5.836260764082|5.836260764082|5.836260764082|5.836260764082|5.836260764082|5.836260764082|5.836260764082|5.836260764082|5.836260764082|5.836260764082|5.836260764082|5.836260764082|5.836260764082|5.836260764082|5.836260764082|5.836260764082|5.7946856528258|5.7946856528258|5.7946856528258|5.7467103923956|5.7467103923956|5.6891227260342|5.6695806731902|5.6241734280658|5.6241734280658|5.4946369610972|-6.0291748534762|-6.0291748534762|-6.0291748534762|-6.0291748534762|-6.0291748534762|-6.0291748534762|-6.0291748534762|-6.0291748534762|-6.0291748534762|-6.0291748534762|-6.0291748534762|-6.0291748534762|-6.0291748534762|-6.0291748534762|-6.0291748534762|-6.0291748534762|-6.0291748534762|-6.0291748534762|-6.0926636942345|-6.0926636942345|-6.0926636942345|-6.0926636942345|-6.0926636942345|-6.0926636942345|-6.0926636942345|-6.0926636942345|-6.0926636942345|-6.0926636942345|-6.0926636942345|-6.0926636942345|-6.0926636942345|-6.0926636942345|-6.0926636942345|||||||-6.0926636942345|-6.0926636942345|-6.1162614087554|-6.1162614087554|-6.1162614087554|-6.1162614087554|-6.24584600443|-6.3009400314132|-6.4204890138617|-6.5105436253008|-6.5450484937492|-6.5906095710135|-6.6684548553203|6.0400960774814|6.0400960774814|6.0400960774814|6.0400960774814|6.0400960774814|6.0400960774814|6.0400960774814|6.0400960774814|6.0400960774814|6.0400960774814|6.0400960774814|6.0400960774814|6.0400960774814|6.0400960774814|6.0268728717104|6.0268728717104|6.0268728717104|6.0268728717104|6.0268728717104|6.0268728717104|6.0268728717104|6.0268728717104|6.0268728717104|6.0268728717104|6.0268728717104|6.0268728717104|6.0268728717104|5.9654140984499|5.9219677798886|5.9219677798886|5.9219677798886|5.9219677798886|5.8521864273967|5.7351067069653|5.7351067069653|5.7206741442816|5.51435053674|5.51435053674|5.5076119935912|5.4773465832518|5.3276074418808|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8218559251901|-5.8853956578701|5.4649726800655|5.4649726800655|5.4649726800655|5.4649726800655|5.4649726800655|5.4649726800655|5.3916330637429|5.3916330637429|5.29292562956|5.269846495218|5.269846495218|5.2681487555181||5.2681487555181|5.2681487555181|5.2681487555181|5.2681487555181|5.2681487555181|5.2681487555181|5.2681487555181|5.2681487555181|5.264813213544|5.264813213544|5.1859036871646|5.1334204462313|5.1334204462313|5.1334204462313|5.1334204462313|5.1334204462313|5.0660228759209|5.0450252460285|4.8700281168403||||-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4169800296452|-5.4299777100513|-5.7849750066277||-6.1055280129641|-6.1268145413024|-6.1268145413024|-6.1268145413024|5.4354812170913|5.4354812170913|5.4354812170913|5.4354812170913|5.4354812170913|5.4354812170913|5.4354812170913|5.3127568591359|5.0263962335854|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135|-5.4782862719135
07008|100627|/equities/airport-park|SHANGHAICOMP||||||11.307285705254|11.265317403659|11.090824358974|11.090824358974|10.994248700709|10.794165585407|10.680184070675|-11.776761840041|-11.776761840041|-11.776761840041|10.763111876593|10.763111876593|10.763111876593|10.763111876593|10.763111876593|10.763111876593|10.763111876593|10.763111876593|10.763111876593|10.763111876593|10.763111876593|10.763111876593|10.763111876593|10.763111876593|10.763111876593|10.763111876593|10.763111876593|10.763111876593|10.763111876593|10.763111876593|||10.763111876593|10.763111876593|10.763111876593|10.763111876593|10.763111876593|10.763111876593|10.763111876593|10.763111876593|10.763111876593|10.763111876593|10.763111876593|10.763111876593|10.422794590743|-11.941358769445|-11.941358769445|-11.941358769445|-11.941358769445|-11.941358769445|-11.941358769445|-11.941358769445|-12.152065025997|-12.171739511172|-12.412278013188|-12.412278013188|-12.412278013188|-12.412278013188|-12.412278013188|-12.412278013188|-12.532530710386|11.09702226339|11.09702226339|11.09702226339|11.09702226339|11.09702226339|11.09702226339|11.09702226339|11.09702226339|11.09702226339|11.09702226339|-12.483259235153|-12.483259235153|-12.483259235153|-12.483259235153|-12.483259235153|-12.483259235153|-12.483259235153|-12.483259235153|-12.483259235153|-12.483259235153|-12.483259235153|-12.483259235153|-12.483259235153|-12.483259235153|-12.483259235153|-12.483259235153|-12.483259235153|-12.483259235153|-12.483259235153|-12.483259235153|-12.483259235153|||||||-12.483259235153|-12.483259235153|-12.483259235153|-12.483259235153|-12.483259235153|-12.483259235153|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|11.161452608368|10.959055446682|10.959055446682|10.959055446682|10.959055446682|10.959055446682|10.959055446682|10.597839486927|10.430932720867|10.224924891489|10.155082088683|10.155082088683|10.155082088683|10.155082088683|10.031685957776|10.031685957776|10.031685957776|10.031685957776|10.031685957776|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.030348475921|-11.210387636277|-11.299066065599|-11.299066065599|-11.299066065599|-11.299066065599|-11.299066065599|-11.351740200044|-11.414156311884|-11.504618081931|-11.524575826728|-11.638973365452||-11.843859339452|-12.005399174928|-12.204887967904|-12.514875947987|-13.180417921317|-14.39935297676|11.841786435258|11.841786435258|10.053651865998|9.2507242192598|8.9322004524481|8.9322004524481|8.9322004524481|8.9322004524481|8.9322004524481|8.9322004524481|8.6246671375976|8.4212960333014|8.168662981897||||7.84861866064|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.2482310725692|-9.8508122710655||-10.067276487109|-10.067276487109|-10.067276487109|-10.067276487109|-10.271418104963|-10.310991805708|-10.310991805708|-10.310991805708|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777|9.3005751036777
07009|100706|/equities/bj-aritime|SHANGHAICOMP||||||16.547776756378|16.547776756378|16.547776756378|16.547776756378|16.547776756378|16.547776756378|16.547776756378|16.547776756378|16.547776756378|16.547776756378|16.547776756378|16.547776756378|16.547776756378|16.547776756378|16.547776756378|16.547776756378|16.547776756378|16.378085835876|16.354180446012|16.354180446012|16.35258687227|16.35258687227|16.35258687227|15.960538360428|15.960538360428|15.887820531871|15.73757902996|-16.731133060001|-16.731133060001|-16.731133060001|||-16.731133060001|-16.731133060001|-16.731133060001|-16.731133060001|-16.731133060001|-16.731133060001|-16.731133060001|-16.731133060001|-16.731133060001|-16.731133060001|-16.731133060001|-17.048481919526|-17.244423153399|-17.368248465325|-17.550832221536|-17.679258820777|-17.97493270534|-17.97493270534|-17.97493270534|-17.97493270534|-17.97493270534|-17.97493270534|-17.97493270534|-17.97493270534|-17.97493270534|-18.282147975959|-18.329689138953|-18.329689138953|-18.467988033895|16.720078744493|16.720078744493|16.720078744493|16.720078744493|16.720078744493|16.720078744493|16.720078744493|16.720078744493|16.720078744493|16.720078744493|16.720078744493|16.511610382491|16.511610382491|16.511610382491|16.332900967524|16.201001130128|15.918012115397|15.918012115397|15.918012115397|-17.450778999266|-17.450778999266|-17.450778999266|-17.450778999266|-17.450778999266|-17.513087844779|-17.835654152687|-17.935412955119|-17.935412955119|-17.935412955119|-17.935412955119|-17.935412955119|||||||-17.935412955119|-17.935412955119|-17.935412955119|-18.011279229598|-18.011279229598|-18.011279229598|-18.011279229598|-18.011279229598|-18.011279229598|-18.011279229598|-18.011279229598|-18.011279229598|-18.011279229598|-18.011279229598|-18.011279229598|-18.011279229598|-18.011279229598|-18.011279229598|-18.011279229598|-18.30170266358|16.879681683435|16.879681683435|16.879681683435|16.879681683435|16.879681683435|16.879681683435|16.778405436067|16.778405436067|16.778405436067|16.778405436067|16.778405436067|16.778405436067|16.778405436067|16.778405436067|16.778405436067|16.778405436067|16.778405436067|16.70878405945|16.542202436096|16.542202436096|16.375779853007|16.208471723983|16.208471723983|16.208471723983|16.208471723983|16.208471723983|16.208471723983|16.208471723983|16.208471723983|16.208471723983|16.208471723983|16.208471723983|15.96854499116|15.96854499116|15.702271813976|15.701508686409|15.701508686409|15.536472764506|15.536472764506|15.536472764506|15.424979374754|15.424979374754|15.424979374754|15.424979374754|15.277755072765|15.168061683633|15.093401853749|14.921002432714|14.856668680918|14.754335028692|14.754335028692|14.754335028692|14.754335028692|14.754335028692|14.754335028692|14.754335028692|14.6757491684|14.6757491684|14.6757491684|14.6757491684|14.6757491684|14.6757491684|14.629768905188|14.629768905188|14.629768905188|14.629768905188||14.629768905188|14.629768905188|14.629768905188|14.629768905188|14.629768905188|14.629768905188|14.629768905188|14.59863160401|-16.170881769002|-16.170881769002|-16.170881769002|-16.170881769002|-16.170881769002|-16.170881769002|-16.170881769002|-16.170881769002|-16.170881769002|-16.170881769002|-16.170881769002||||-16.170881769002|-16.170881769002|-16.283201982512|-16.3125664867|-16.3125664867|-16.3125664867|-16.3125664867|-16.3125664867|-16.3125664867|-16.3125664867|-16.3125664867|-16.3125664867|-16.3125664867|-16.3125664867|-16.3125664867|-16.3125664867|-16.417296638868|-17.141440646275||-18.042106682066|-18.042106682066|-18.042106682066|-18.042106682066|-18.674006839597|-19.014452929854|-19.263090504982|-19.263090504982|-19.973988309809|-20.606097821073|-20.653172649741|-20.653172649741|-20.653172649741|-20.654636451271|-20.801263884998|-22.073070610338|18.463863869295|18.463863869295|15.699101741527|15.699101741527|15.699101741527
07010|100581|/equities/bashi-media|SHANGHAICOMP||||||4.37164366786|4.37164366786|4.37164366786|4.37164366786|4.335159837585|4.3292094299594|4.3292094299594|4.303423292522|4.303423292522|4.303423292522|4.303423292522|4.303423292522|4.303423292522|4.303423292522|4.303423292522|4.303423292522|-4.6462692554655|-4.6462692554655|-4.6462692554655|-4.6462692554655|-4.6462692554655|-4.6462692554655|-4.6462692554655|-4.6462692554655|-4.6462692554655|-4.6462692554655|-4.6462692554655|-4.6462692554655|-4.6462692554655|-4.6462692554655|||-4.6462692554655|-4.6462692554655|-4.6462692554655|-4.6462692554655|-4.6462692554655|-4.6462692554655|-4.6462692554655|-4.6462692554655|-4.6462692554655|-4.6462692554655|-4.6462692554655|-4.7157026700844|-4.7157026700844|-4.7602251031519|-4.9030278764965|-4.9484281264888|-4.9484281264888|-4.9484281264888|-4.9484281264888|-4.9484281264888|-4.9484281264888|-4.9484281264888|-4.9484281264888|-4.9484281264888|-4.9484281264888|-4.9484281264888|-4.9484281264888|-4.968253343541|-5.095281540507|4.7151007137455|4.7151007137455|4.7151007137455|4.7151007137455|4.6606676006491|4.6469995576733|4.6469995576733|4.6469995576733|4.6360693088275|4.6360693088275|4.6360693088275|4.5745216863136|4.5405797976896|4.535643976998|4.4662713144351|4.4473400996134|4.4473400996134|4.4473400996134|4.4473400996134|4.4473400996134|4.3726000969062|-4.8275633203387|-4.8275633203387|-4.8275633203387|-4.8275633203387|-4.8275633203387|-4.8275633203387|-4.8275633203387|-4.8275633203387|-4.9056337953349|-4.9056337953349|||||||-4.960704207502|-4.9957825873541|-5.0358692246727|-5.0631881111256|-5.1290981364903|-5.1706644774209|4.6929634761077|4.6929634761077|4.6929634761077|4.5399596372425|4.5143993341459|4.4515550891043|-4.8598909820493|-4.8598909820493|-4.8598909820493|-4.8598909820493|-4.8598909820493|-4.8598909820493|-4.8598909820493|-4.8598909820493|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.5061771054951|4.4707524136136|4.426946966232|4.4155082177378|4.4155082177378|4.4155082177378|4.4155082177378|4.3624174093583|4.3624174093583|4.352685952118|4.2996513312956|4.2772033252043|4.2772033252043|4.2772033252043|4.2163369167428|4.1953742491515|4.1887492059902|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127|4.180938487127||4.0947302961908|4.0947302961908|-4.6281084106233|-4.6281084106233|-4.6281084106233|-4.6281084106233|-4.6281084106233|-4.6281084106233|-4.6281084106233|-4.6281084106233|-4.6281084106233|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799||||-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6399733817799|-4.6933037612419|-4.9075597760391||-5.1217330823686|-5.1941397871373|-5.1941397871373|-5.1941397871373|4.5004695001682|4.5004695001682|4.5004695001682|4.5004695001682|4.5004695001682|4.5004695001682|4.5004695001682|4.5004695001682|4.5004695001682|4.4621885422689|4.4481459941369|4.4481459941369|4.4481459941369|4.4145688277385|4.4145688277385|4.4145688277385|4.4145688277385
07011|100281|/equities/bj-capital|SHANGHAICOMP||||||2.9806613573004|2.9806613573004|2.9806613573004|2.9806613573004|2.9806613573004|2.9806613573004|2.9806613573004|2.9806613573004|2.9806613573004|2.9806613573004|2.9806613573004|2.9806613573004|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|||-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0924713442564|-3.0994126079083|-3.1115695632829|-3.1261884015284|-3.1324027592273|-3.1324027592273|-3.1324027592273|-3.1324027592273|-3.1324027592273|-3.1324027592273|-3.1443364017905|-3.1537071194584|-3.1668968031069|-3.1726631267491|-3.1840701482498|-3.2361891426205|-3.2683197556159|-3.2683197556159|-3.2992440791286|3.1758883106579|3.1758883106579|3.1758883106579|3.1758883106579|3.1758883106579|3.1758883106579|3.1758883106579|3.1758883106579|3.1758883106579|3.1758883106579|3.1758883106579|3.1758883106579|3.1758883106579|3.1758883106579|3.1758883106579|3.1758883106579|3.1758883106579|3.1758883106579|3.1593204193501|3.1342448717122|3.1310148752281|3.1310148752281|3.1310148752281|3.1190924233062|3.1190924233062|3.0891632688572|3.0891632688572|3.0891632688572|||||||3.0891632688572|3.0891632688572|3.0891632688572|3.0891632688572|3.0891632688572|3.0891632688572|3.0891632688572|3.0891632688572|3.0891632688572|3.0891632688572|3.0891632688572|3.0891632688572|3.0891632688572|3.0891632688572|3.0891632688572|3.0891632688572|3.0891632688572|3.0891632688572|3.0891632688572|3.0891632688572|3.0891632688572|3.0891632688572|3.0891632688572|3.0891632688572|3.0891632688572|3.0891632688572|3.0707369659267|3.0467565953195|3.0467565953195|3.0467565953195|3.0467565953195|3.0467565953195|3.0467565953195|3.0467565953195|3.0467565953195|3.0467565953195|3.0467565953195|3.0467565953195|3.0467565953195|3.0467565953195|3.0467565953195|3.0467565953195|3.0467565953195|3.0467565953195|3.0467565953195|3.0467565953195|3.0467565953195|3.0467565953195|3.0467565953195|3.0467565953195|3.0291738708218|3.0121326069542|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1338681554374|-3.1492979499562|-3.1653310560367|-3.1946679794226|-3.1946679794226|-3.2062977644507|-3.2403308387933|3.1494680014734|3.1494680014734|3.133853339209|3.1109481642134|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215||-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215||||-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215|-3.2293920685215||3.0345677695847|3.0345677695847|3.0345677695847|3.0345677695847|3.0345677695847|3.0345677695847|3.0345677695847|3.0239640565025|-3.1768538788675|-3.1768538788675|-3.1768538788675|-3.1768538788675|-3.1768538788675|-3.1768538788675|-3.1768538788675|-3.1768538788675|-3.1768538788675|-3.1768538788675|-3.1768538788675|-3.1768538788675|-3.1768538788675
07012|100574|/equities/capital-dev|SHANGHAICOMP||||||5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|5.388211747175|||5.388211747175|5.06303902144|5.06303902144|4.8928211582453|4.7230334122762|-5.8815485103695|-5.8815485103695|-5.8815485103695|-5.8815485103695|-5.9411647699242|-6.0307385813268|-6.2647095930877|-6.5541218135426|-6.6945796910998|-6.8250886272586|-6.9595427856618|-7.1217540872211|-7.1217540872211|-7.1217540872211|-7.1217540872211|-7.1217540872211|-7.1217540872211|-7.1217540872211|-7.1217540872211|-7.2391712546475|-7.253506487797|-7.253506487797|-7.253506487797|5.4343053127699|5.4343053127699|5.4343053127699|5.2846581135003|-7.0212943468837|-7.0212943468837|-7.0212943468837|-7.0212943468837|-7.0212943468837|-7.3258830081918|-7.6580795347794|-7.6580795347794|-7.6580795347794|-7.6580795347794|-7.747866319297|-7.7556007240943|-7.7556007240943|-7.7556007240943|-7.7556007240943|-7.7556007240943|-7.7556007240943|-7.7556007240943|-7.7556007240943|-7.7556007240943|-7.7556007240943|-7.7556007240943|-7.8551118478435|-8.065679667753|-8.3285331707994|-8.7461479484814|6.6036646422299|6.6036646422299|||||||6.6036646422299|6.6036646422299|6.6036646422299|6.6036646422299|6.6036646422299|6.6036646422299|6.6036646422299|6.6036646422299|6.6036646422299|5.797405302144|5.44267260986|4.7785250870986|4.4816944034677|4.2702160843855|3.9502402156201|3.6463778912587|3.1131975981442|2.915775176866|2.7903058760509|-2.9274618192532|-2.9274618192532|-2.9294019721192|-2.9313319634649|-2.9313319634649|-2.9313319634649|-2.9313319634649|-2.9313319634649|-2.9313319634649|-2.9313319634649|-2.9313319634649|-2.9313319634649|-2.9313319634649|-2.9313319634649|-2.9313319634649|-2.9313319634649|-2.9313319634649|-2.9313319634649|-2.9313319634649|-2.9313319634649|-2.9313319634649|-2.9313319634649|-2.9313319634649|-2.9313319634649|-2.987590969851|2.6237323323766|2.6237323323766|2.6237323323766|2.6237323323766|2.6237323323766|2.6237323323766|2.6237323323766|2.5624803613601|2.4961689978936|2.4961689978936|2.4961689978936|2.4961689978936|2.4961689978936|2.4961689978936|2.4207432568182|2.3741591572882|2.3368435303504|2.3091749072968|-2.492776993049|-2.492776993049|-2.492776993049|-2.492776993049|-2.492776993049|-2.492776993049|-2.492776993049|-2.492776993049|-2.492776993049|-2.492776993049|-2.5103077790614|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704||-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704||||-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.5260002330704|-2.6450002939351||-2.7420101028423|-2.7420101028423|-2.7420101028423|-2.7420101028423|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781|2.507142347781
07013|100831|/equities/capital-retail|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP||||||-7.8879427009813|-7.9062618471567|-7.9062618471567|-7.9062618471567|-7.9062618471567|-7.9062618471567|-7.9062618471567|-7.9062618471567|-7.9062618471567|-7.9084251867487|-7.9084251867487|-7.9084251867487|-8.013611212036|-8.013611212036|-8.2356793512471|7.7475782909253|7.6834209272441|7.6288008501327|7.6020004804704|7.4872232074841|-7.9798622792453|-7.9798622792453|-7.9798622792453|-7.9798622792453|-7.9798622792453|-7.9798622792453|-7.9798622792453|-7.9798622792453|-7.9798622792453|-7.9798622792453|||-7.9798622792453|-7.9798622792453|-7.9798622792453|-7.9798622792453|-7.9798622792453|-7.9798622792453|-7.9798622792453|-7.9798622792453|-7.9798622792453|-7.9798622792453|-7.9798622792453|-7.9798622792453|-7.9798622792453|-8.0354027687941|-8.1598917576377|-8.2648796077905|-8.272201229834|-8.272201229834|-8.272201229834|-8.301334780348|-8.3764831952394|-8.3938702932266|-8.4366300389683|-8.4366300389683|-8.4534777320663|-8.4698596957343|-8.4698596957343|-8.4698596957343|-8.6392888231429|-8.7980984762149|-8.9442574451535|-8.9442574451535|-8.9676624364288|-8.9676624364288|-8.9676624364288|-8.9676624364288|-8.9676624364288|-8.9676624364288|-8.9676624364288|-8.9676624364288|-8.9676624364288|-8.9676624364288|-8.9676624364288|-8.9676624364288|-8.9941606993875|-8.9941606993875|-8.9941606993875|-8.9941606993875|-9.0541486086916|-9.0541486086916|-9.1301652394479|-9.2427350810949|-9.2427350810949|-9.3669277619195|-9.4822794235619|-9.4822794235619|-9.4822794235619|-9.4822794235619|-9.6841722698457|-9.6841722698457|||||||-9.7668579123028|-9.7870642897826|-9.9489599066025|8.952008423755|8.952008423755|8.952008423755|8.952008423755|8.952008423755|8.952008423755|8.952008423755|8.952008423755|8.952008423755|8.952008423755|8.952008423755|8.952008423755|8.952008423755|8.8827871057164|8.369207246742|8.3206755973802|8.3206755973802|8.3206755973802|8.3174169171635|8.1999078976649|8.1834043911379|8.1834043911379|7.9643386129186|7.8231539995191|7.7809924940412|7.7809924940412|7.725547934036|7.7188395301717|7.7188395301717|7.7188395301717|7.7188395301717|7.7188395301717|7.7188395301717|7.6620432315289|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1172678029229|-8.1619643409705|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.2019039192078|-8.253226549347|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313||7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.5958424441313|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236||||7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1447091600236|7.1380110339916|7.0488406646148|7.0488406646148|6.9959339022522||6.7215929958428|-7.7068684520266|-7.7068684520266|-7.7068684520266|7.1786480343869|7.1786480343869|7.1786480343869|7.1786480343869|7.1786480343869|7.1786480343869|7.1786480343869|7.1786480343869|7.1786480343869|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378|-7.5753171929378
07015|101157|/equities/cuiwei-tower|SHANGHAICOMP||||||-14.503325952842|-14.503325952842|-14.503325952842|-14.503325952842|-14.503325952842|-14.503325952842|-14.503325952842|-14.503325952842|-14.503325952842|-14.503325952842|-14.728695195863|-14.856328215808|-15.124253077209|-15.23750362893|-15.708893039713|-16.00099269868|-16.073570934355|-16.073570934355|-16.425078620977|-16.595643244923|-17.024603537653|13.896723814456|13.896723814456|13.896723814456|13.896723814456|13.896723814456|13.896723814456|13.896723814456|13.896723814456|13.896723814456|||13.896723814456|13.896723814456|12.113585223507|12.113585223507|12.113585223507|12.097480083633|12.097480083633|12.097480083633|12.097480083633|12.097480083633|11.984978279724|10.810530964152|-12.065138817362|-12.065138817362|-12.065138817362|-12.065138817362|-12.065138817362|-12.065138817362|-12.065138817362|-12.136821005666|-12.347023564273|-12.453358788947|-12.550398768826|-12.550443426154|-12.657381991097|-12.657381991097|-12.657381991097|-12.657381991097|-12.809313221716|-13.134142049692|-13.134142049692|-13.134142049692|-13.134142049692|-13.134142049692|-13.134142049692|-13.134142049692|-13.134142049692|-13.134142049692|-13.134142049692|-13.134142049692|-13.134142049692|-13.134142049692|-13.134142049692|-13.134142049692|-13.134142049692|-13.148736614764|-13.148736614764|-13.148736614764|-13.148736614764|-13.159151707292|-13.312245305019|-13.312245305019|-13.312245305019|-13.395827699191|-13.417861290203|-13.417861290203|-13.417861290203|-13.417861290203|-13.947068447787|-14.237853733388|||||||-14.244728132342|-14.244728132342|-14.244728132342|-14.244728132342|-14.244728132342|-14.439142487948|12.997827935462|12.997827935462|12.997827935462|12.997827935462|12.997827935462|12.997827935462|12.997827935462|12.997827935462|12.997827935462|12.997827935462|12.997827935462|12.997827935462|12.997827935462|12.997827935462|12.997827935462|12.997827935462|12.997827935462|12.997827935462|12.997827935462|12.997827935462|12.997827935462|12.954253912243|12.765879526386|12.765879526386|12.765879526386|12.765879526386|12.765879526386|12.765879526386|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.279619704646|12.175687696053|11.513997138667|11.513997138667|10.247218941238|-14.100650893974|-14.100650893974|-14.100650893974|-14.100650893974|-14.100650893974|-14.100650893974|-14.100650893974|-14.222390187369|11.248594194744|11.248594194744|11.248594194744|11.248594194744|11.248594194744|11.119869233764|11.119869233764|11.024298881598||9.5686651061067|8.1579612438424|8.0532905994238|7.8918620392474|7.8918620392474|7.8918620392474|7.8918620392474|7.8918620392474|7.7131799906263|7.6768663955805|7.6161931563156|7.6161931563156|7.5213256465878|7.49337936655|7.49337936655|7.49337936655|7.49337936655|7.49337936655|7.49337936655||||7.49337936655|7.49337936655|7.49337936655|7.49337936655|7.49337936655|7.49337936655|7.481905077361|7.481905077361|7.481905077361|7.481905077361|6.7016114816534|-7.8568244205971|-7.8568244205971|-7.8568244205971|-7.8568244205971|-7.8568244205971|-7.8568244205971|-8.2603604249446||-8.5954004848763|-8.6321117706613|-8.6973465093326|-8.7426077136675|-8.933452845644|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301|8.0805081911301
07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP||||||-17.795284239267|-17.795284239267|-17.795284239267|-17.795284239267|-17.795284239267|-17.795284239267|-17.846982390587|-18.412758199048|-18.967508571757|-19.201120236862|-19.224022816009|-19.709470058356|18.232384732865|18.232384732865|18.232384732865|18.232384732865|18.232384732865|17.959872196673|17.878745978142|17.805621523377|17.805621523377|17.805621523377|17.805621523377|17.805621523377|17.475691471626|17.304657258513|17.237908986765|17.237908986765|17.176009552962|16.966677022518|||16.884085470373|16.678983271049|-18.045129215165|-18.045129215165|-18.045129215165|-18.045129215165|-18.045129215165|-18.045129215165|-18.045129215165|-18.045129215165|-18.045129215165|-18.15403282581|-18.360945457634|-18.360945457634|-18.360945457634|-18.360945457634|-18.360945457634|-18.360945457634|-18.360945457634|-18.360945457634|-18.476050211784|-18.671722546547|-18.771138251232|-18.771138251232|-18.955708994255|-18.974121108966|-19.057680019279|-19.057680019279|-19.247977557601|-19.704418834516|-19.830466253303|-20.056995076337|-20.056995076337|-20.569439219544|17.87577294035|17.87577294035|17.87577294035|17.87577294035|17.87577294035|17.87577294035|17.87577294035|17.87577294035|17.87577294035|17.87577294035|17.87577294035|17.87577294035|17.690336753351|17.690336753351|16.067596278172|15.800341807038|15.800341807038|15.800341807038|15.800341807038|15.800341807038|15.800341807038|15.800341807038|15.800341807038|15.800341807038|15.800341807038|15.800341807038|||||||15.800341807038|15.800341807038|15.800341807038|15.800341807038|15.59871335629|-17.548171770356|-17.548171770356|-17.548171770356|-17.548171770356|-17.548171770356|-17.548171770356|-17.548171770356|-17.548171770356|-17.548171770356|-17.548171770356|-17.548171770356|-17.548171770356|-17.548171770356|-17.636857469636|15.985936267039|15.985936267039|15.985936267039|15.985936267039|15.985936267039|15.985936267039|15.985936267039|15.985936267039|15.985936267039|15.985936267039|15.985936267039|15.985936267039|15.78770680655|14.464675111119|13.650709722445|13.650709722445|13.513965265343|13.513965265343|13.513965265343|13.513965265343|13.513965265343|13.350533929037|13.350533929037|13.350533929037|13.350533929037|13.350533929037|13.350533929037|13.350533929037|13.313370667748|13.288420625739|13.288420625739|13.279356210554|13.23706231418|13.172846956416|13.164961247396|13.164961247396|13.164961247396|13.164961247396|13.164961247396|13.164961247396|13.14551242717|13.079042691535|13.079042691535|13.079042691535|13.079042691535|13.079042691535|13.079042691535|12.951158755958|12.765176289545|12.695751712573|12.66750134125|12.349603433707|-13.26605422552|-13.26605422552|-13.266171376524|-13.336301715968|-13.414779724675|-13.421600617037|-13.421600617037|-13.421600617037|-13.421600617037|-13.421600617037|-13.421600617037|-13.421600617037|-13.421600617037|-13.421600617037|-13.421600617037||-13.541728764222|-13.541728764222|-13.541728764222|-13.59025391544|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758||||-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.60966445758|-13.706293920169|-14.218104313358||-15.015115630344|-15.122490707188|-15.122490707188|-15.122490707188|-15.357211977408|-15.370790435391|-15.42079107447|-15.42079107447|-15.522621785143|-15.522621785143|-15.522621785143|-15.522621785143|-15.522621785143|-15.522621785143|-15.522621785143|-15.658468628966|-15.818282615382|-15.818282615382|-15.818282615382|-15.818282615382|-15.818282615382
07017|100394|/equities/dalong-weiye|SHANGHAICOMP||||||2.8092601340019|2.8080669156934|2.8022966243852|2.7958851895982|2.7937613683998|2.7907547928742|2.7907547928742|2.736919562249|-3.0175249685213|-3.0175249685213|-3.0175249685213|-3.0175249685213|-3.0175249685213|-3.0175249685213|-3.0175249685213|-3.0175249685213|-3.0175249685213|-3.0175249685213|-3.0175249685213|-3.0175249685213|-3.0175249685213|-3.0175249685213|-3.0175249685213|-3.0175249685213|-3.0175249685213|-3.0175249685213|-3.0175249685213|-3.0175249685213|-3.0175249685213|-3.0175249685213|||-3.0175249685213|-3.0378055295862|-3.052804376569|-3.052804376569|-3.052804376569|-3.052804376569|-3.052804376569|-3.052804376569|-3.052804376569|-3.052804376569|-3.052804376569|-3.1217955285711|-3.1217955285711|-3.175328353423|-3.2870315615536|-3.3805906181204|-3.383434057751|-3.3946716718206|-3.3946716718206|-3.4635241751681|-3.4758355936252|-3.4758355936252|-3.4758355936252|-3.4758355936252|-3.4758355936252|-3.4812489529481|-3.4812489529481|-3.4812489529481|-3.53249874601|3.0873231723985|3.0873231723985|3.0873231723985|3.0873231723985|-3.4134756398645|-3.4134756398645|-3.4134756398645|-3.4134756398645|-3.4134756398645|-3.4134756398645|-3.4134756398645|-3.4134756398645|-3.4134756398645|-3.4134756398645|-3.4134756398645|-3.4134756398645|-3.4249729660316|-3.425674853517|-3.425674853517|-3.425674853517|-3.425674853517|-3.425674853517|-3.425674853517|-3.425674853517|-3.4551942986397|-3.4718478270017|-3.4718478270017|-3.4718478270017|-3.4718478270017|-3.4931454108628|-3.4931454108628|||||||-3.557939269639|2.8921661227405|2.8921661227405|2.8921661227405|2.8921661227405|2.8196551439021|2.8196551439021|2.8196551439021|2.8196551439021|2.7779501937996|2.7749447053418|2.708944034398|2.708944034398|-2.9876730086567|-2.9876730086567|-2.9876730086567|-2.9876730086567|-2.9876730086567|-3.0118589006267|-3.0333443598495|-3.0333443598495|-3.0405458745315|-3.0405458745315|-3.0405458745315|-3.0405458745315|2.8119342006127|2.8119342006127|2.8119342006127|2.8119342006127|2.8119342006127|2.8119342006127|2.8119342006127|2.8119342006127|2.8119342006127|2.8119342006127|2.8119342006127|2.8119342006127|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7381551319841|2.7029500332678|2.6599445836637|2.6266051814395|2.5945612772126|2.5851990818265|2.5851990818265|2.550221217924|2.528236047787|2.528236047787|2.5108178239868|2.5017133123209|2.5017133123209|2.5017133123209|2.5017133123209|2.5017133123209|2.5017133123209|2.5017133123209|2.5017133123209|2.5017133123209|2.5017133123209|2.5017133123209|2.5017133123209|2.475792567656|2.4342138554493|2.4202376897512|2.3941530712642|2.3918368030695|2.3872842140365||2.3872842140365|2.3872842140365|2.3872842140365|2.3872842140365|2.3872842140365|2.3872842140365|2.3872842140365|2.3872842140365|2.3872842140365|2.3625378815519|2.3122642932322|2.30611020013|2.30611020013|2.30611020013|2.2881347025105|2.2881347025105|2.2881347025105|2.2881347025105|2.218913581141||||2.218913581141|2.218913581141|2.218913581141|2.218913581141|2.1648315909568|2.1648315909568|2.1403683030013|2.0765204521687|2.0550227929786|-2.371080305669|-2.371080305669|-2.371080305669|-2.371080305669|-2.371080305669|-2.371080305669|-2.371080305669|-2.371080305669|-2.4634225396021||-2.5299660030833|-2.5299660030833|-2.5505179104796|-2.5505753951592|-2.5763599277062|-2.5763599277062|-2.5763599277062|-2.5763599277062|-2.6264993731071|-2.6264993731071|-2.6264993731071|-2.6264993731071|-2.6264993731071|-2.6264993731071|-2.6264993731071|-2.6264993731071|-2.6314384113822|-2.6314384113822|-2.6314384113822|-2.6314384113822|-2.6314384113822
07018|100597|/equities/dynamic-power|SHANGHAICOMP||||||-5.7366122982826|-5.7366122982826|-5.7366122982826|-5.7366122982826|-5.7366122982826|-5.7366122982826|-5.7366122982826|-5.7366122982826|-5.7366122982826|-5.7366122982826|-5.7366122982826|-5.7817912920676|5.3018759966533|5.3018759966533|5.3018759966533|5.3018759966533|5.3018759966533|5.3018759966533|5.2764264104516|5.2764264104516|5.2764264104516|5.2764264104516|5.2764264104516|5.2764264104516|5.2764264104516|5.242140319364|5.1034892956601|5.06332147565|-5.3917848298322|-5.3917848298322|||-5.3917848298322|-5.3917848298322|-5.3917848298322|-5.3917848298322|-5.3917848298322|-5.3917848298322|-5.3917848298322|-5.3917848298322|-5.3917848298322|-5.3917848298322|-5.3917848298322|-5.5108720405644|-5.6054133158862|-5.6743481404185|-5.6953869138161|-5.7209855488053|-5.8088727451155|-5.8261394590004|-5.8261394590004|-5.8544368042191|-5.8544368042191|-5.8544368042191|-5.8756623461463|-5.8756623461463|-5.9212915847277|-5.9217512686033|-5.9217512686033|-5.9217512686033|-6.0152793547598|-6.0678716081367|-6.0678716081367|-6.0678716081367|-6.0678716081367|-6.0678716081367|-6.0678716081367|-6.0678716081367|-6.0678716081367|-6.0678716081367|-6.0678716081367|-6.0678716081367|-6.0678716081367|-6.0678716081367|-6.0678716081367|-6.0678716081367|-6.1387462768275|-6.1524957985037|-6.1949954132629|-6.2511062732883|-6.2978956292678|-6.3182175502301|-6.4585750748847|-6.5367500175077|-6.5772377058014|-6.5772377058014|-6.5772377058014|-6.5772377058014|-6.5772377058014|-6.5772377058014|-6.7254508807675|-6.7254508807675|||||||-6.7254508807675|-6.7254508807675|-6.89050095108|-7.0555566684719|-7.1889517457746|-7.3559763991563|-7.3559763991563|-7.3559763991563|-7.3559763991563|6.5023072460274|6.5023072460274|6.5023072460274|6.5023072460274|6.5023072460274|6.5023072460274|6.5023072460274|6.5023072460274|6.5023072460274|6.5023072460274|6.5023072460274|6.5023072460274|6.5023072460274|6.5023072460274|6.5023072460274|6.5023072460274|6.5023072460274|6.4503413018231|6.4219500938731|6.4219500938731|6.4219500938731|6.4193887621912|6.4115431740055|6.0400480113835|6.0152620021509|6.0152620021509|6.0152620021509|6.0152620021509|6.0152620021509|6.0152620021509|6.0152620021509|6.0152620021509|6.0152620021509|6.0152620021509|6.0152620021509|6.0152620021509|6.0152620021509|5.9886241692091|5.8290270189207|5.6133631975299|5.473736872369|5.4663744128346|5.2709713419941|5.2705239941308|5.2183599394372|5.1687335351894|5.1161327424642|5.1161327424642|5.1161327424642|5.1161327424642|5.1161327424642|5.1161327424642|5.1161327424642|5.1161327424642|5.1161327424642|4.9605958833366|4.9605958833366|4.9428848043713|4.8066779836906|4.8066779836906|4.8066779836906|4.8066779836906|4.8066779836906|4.8066779836906|4.8066779836906|4.8066779836906|4.5019109269624|4.5019109269624|4.5019109269624|4.5019109269624|4.5019109269624|4.5019109269624|4.5019109269624|4.5019109269624|4.5019109269624|4.5019109269624|4.5019109269624||4.5019109269624|4.5019109269624|4.5019109269624|4.5019109269624|4.5019109269624|4.5019109269624|4.5019109269624|4.4116385302037|4.4116385302037|4.4116385302037|4.4116385302037|4.4116385302037|4.4116385302037|4.4116385302037|4.4116385302037|4.4116385302037|4.4116385302037|-4.9132615298126|-4.9132615298126||||-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-4.9132615298126|-5.1736239559224||-5.4823600061261|-5.5381777559743|-5.655753272002|-5.7991703541467|5.16112664009|5.16112664009|5.16112664009|5.16112664009|5.16112664009|5.16112664009|5.16112664009|5.16112664009|5.16112664009|5.1316307650439|5.1316307650439|5.1316307650439|5.1316307650439|5.1272527523582|5.1272527523582|5.1272527523582|5.1272527523582
07019|100784|/equities/bj-elec-zone|SHANGHAICOMP||||||-5.7846021063079|-5.7846021063079|-5.829362293448|-5.829362293448|-5.829362293448|-5.829362293448|-5.829362293448|-5.829362293448|-5.829362293448|-5.829362293448|-5.9154021964757|-6.0065581518509|-6.0661757740818|-6.1290841934242|5.4389182056504|5.4389182056504|5.4389182056504|5.4389182056504|5.4389182056504|5.4389182056504|5.4389182056504|5.4389182056504|5.4389182056504|5.4389182056504|5.4389182056504|5.338797989324|5.2653312581947|5.2003678103476|5.0607792830159|5.0607792830159|||5.0607792830159|5.0607792830159|5.0607792830159|5.0607792830159|5.0607792830159|5.0607792830159|5.0607792830159|5.0607792830159|5.0607792830159|5.0607792830159|5.0607792830159|5.0607792830159|5.0607792830159|5.0607792830159|5.0607792830159|5.0607792830159|-5.8010389484076|-5.8010389484076|-5.8010389484076|-5.8010389484076|-5.90059875527|-5.9906652931701|-5.9956242815267|-5.9956242815267|-5.9956242815267|-5.9956242815267|-5.9956242815267|-5.9956242815267|-6.0634715574329|5.525099524372|5.525099524372|5.525099524372|5.525099524372|5.525099524372|5.525099524372|5.525099524372|5.525099524372|5.525099524372|5.525099524372|5.525099524372|5.525099524372|5.525099524372|5.525099524372|5.525099524372|5.525099524372|5.525099524372|5.1074889940724|-6.281978643446|-6.281978643446|-6.281978643446|-6.281978643446|-6.281978643446|-6.281978643446|-6.3383095667416|-6.4072017887429|-6.4072017887429|-6.4072017887429|-6.4072017887429|-6.5641128199184|-6.5745699556761|||||||-6.7156329852666|-6.8412590537166|-7.1763989167848|-7.1993490804836|-7.1993490804836|-7.1993490804836|-7.1993490804836|-7.1993490804836|-7.1993490804836|-7.1993490804836|-7.1993490804836|-7.1993490804836|-7.3307397293952|-7.3307397293952|-7.3530442105296|-7.405049335798|-7.5620359257038|-7.5620359257038|-7.5620359257038|-7.7393036746164|-7.7393036746164|-7.9636709318316|-8.2018563599229|-8.3676182794173|-8.4284647093437|6.7970175015645|6.7970175015645|6.7970175015645|6.7970175015645|6.7970175015645|5.9936017945614|5.9936017945614|5.8773351725832|5.8503727710794|5.5481918428287|4.9418794947581|4.6165329965968|4.5941767939102|4.5941767939102|4.5123048077975|4.5123048077975|4.5123048077975|4.5123048077975|4.4575611232558|4.366709320249|4.366709320249|4.366709320249|4.366709320249|4.366709320249|4.366709320249|4.366709320249|4.366709320249|4.366709320249|4.366709320249|4.366709320249|4.366709320249|4.366709320249|4.366709320249|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2710682382213|4.2011869207607|4.1929852714788|4.1685661586077|-4.8051812001613|-4.8051812001613|-4.8051812001613|-4.8051812001613|-4.8051812001613|-4.8051812001613|-4.8051812001613||-4.8051812001613|-4.8051812001613|-4.8051812001613|-4.8051812001613|-4.8051812001613|-4.8607566167411|4.3285985975358|4.3285985975358|4.3285985975358|4.036776439889|3.8050514267312|3.8050514267312|3.8050514267312|3.8050514267312|3.7835612857927|3.7835612857927|3.7835612857927|3.7835612857927|3.7522905760992||||3.6250562127086|3.6250562127086|3.6250562127086|3.6250562127086|3.6250562127086|3.6250562127086|3.6156180098821|-4.064246624574|-4.064246624574|-4.064246624574|-4.064246624574|-4.064246624574|-4.064246624574|-4.064246624574|-4.064246624574|-4.064246624574|-4.064246624574|-4.2747184765172||-4.46857614118|-4.4911955948023|-4.532587324561|-4.532587324561|-4.5828747870539|-4.6383464263919|-4.6383464263919|-4.6383464263919|-4.7064961511827|-4.8011069649829|-4.8651187546136|-4.8812953506588|-4.8812953506588|-4.8812953506588|-4.8812953506588|-4.8812953506588|-4.8812953506588|-4.8812953506588|-4.8812953506588|-4.8812953506588|-4.8812953506588
07020|100304|/equities/gehua-catv|SHANGHAICOMP||||||7.7566628998681|7.7566628998681|7.7566628998681|7.7566628998681|7.6801637102155|7.6801637102155|7.6801637102155|7.6801637102155|7.6801637102155|7.6801637102155|7.6801637102155|7.6801637102155|7.6801637102155|7.6801637102155|7.6801637102155|7.6801637102155|7.6801637102155|7.6801637102155|7.6801637102155|7.6801637102155|7.6801637102155|7.6801637102155|7.6801637102155|7.6585148626994|7.6455721120516|7.4428577666458|-7.6363373388804|-7.6363373388804|-7.6363373388804|-7.6363373388804|||-7.6363373388804|-7.6363373388804|-7.6434173461795|-7.6434173461795|-7.6434173461795|-7.6434173461795|-7.6434173461795|-7.6434173461795|-7.6434173461795|-7.6434173461795|-7.6434173461795|-7.6871302256982|-7.7745893409959|-7.835099239163|-7.9634435121797|-7.9942015435122|-7.9942015435122|-7.9942015435122|-7.9942015435122|-7.9976692885147|-7.9976692885147|-7.9976692885147|-7.9976692885147|-7.9976692885147|-7.9976692885147|-7.9976692885147|-7.9976692885147|-7.9976692885147|-8.0762990282626|-8.1653323489926|-8.2998137295799|-8.3532908689691|-8.3532908689691|-8.3532908689691|-8.3532908689691|-8.3899789367621|-8.3899789367621|-8.3899789367621|-8.3899789367621|-8.3899789367621|-8.3899789367621|-8.3899789367621|-8.3899789367621|-8.3899789367621|-8.3899789367621|-8.4538361680411|-8.4538361680411|-8.4538361680411|-8.4538361680411|-8.4538361680411|-8.4538361680411|-8.4538361680411|-8.4538361680411|-8.4538361680411|-8.4538361680411|-8.4538361680411|-8.4812174829317|-8.4812174829317|-8.6735750869991|-8.7050835507977|||||||-8.7359669642522|-8.7359669642522|-8.8217075507467|-8.8217075507467|-8.8217075507467|-8.8217075507467|-8.8852308503593|-8.9597006894709|-9.1157786688939|-9.1864205821504|-9.3171340606996|-9.4337021108612|-9.4337021108612|-9.4337021108612|-9.6446695058593|-9.8768548136562|8.4102188399549|8.4102188399549|8.4102188399549|8.4102188399549|8.4102188399549|8.4102188399549|8.4102188399549|8.4102188399549|8.4102188399549|8.4102188399549|8.4102188399549|8.4102188399549|8.4102188399549|8.4102188399549|8.4102188399549|8.4102188399549|8.4102188399549|8.4102188399549|8.4102188399549|8.2313540568082|8.2248202527621|8.2248202527621|8.2248202527621|8.2103556223555|8.0742841371611|7.9225821630583|7.9225821630583|7.9225821630583|7.9225821630583|7.9225821630583|7.9225821630583|7.9225821630583|7.7723133449671|7.7486814265911|7.6485347488925|7.4094832980417|-8.0171491620977|-8.0171491620977|-8.0171491620977|-8.0171491620977|-8.0171491620977|-8.0171491620977|-8.0171491620977|-8.0171491620977|-8.0171491620977|-8.0171491620977|-8.034609953346|-8.0377108564551|-8.0377108564551|-8.0377108564551|-8.0377108564551|-8.0377108564551|-8.0377108564551|-8.0377108564551|-8.0377108564551|-8.0377108564551|-8.0724564647869|-8.1443962362293|-8.277662333171|7.5925807797542|7.5925807797542|7.5925807797542|7.5925807797542|7.5925807797542|7.5925807797542|7.5925807797542|7.5925807797542|7.3845337589175|7.1017043545942|7.0568935821564||-7.3671281929|-7.3671281929|-7.3671281929|-7.4073643811525|-7.4192938416072|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875||||-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.4287674227875|-7.431408038793|-7.7082312538204||-7.9913679442999|-7.9987423510681|-8.0408250591634|-8.1753611058525|7.398246914378|7.398246914378|7.398246914378|7.398246914378|7.398246914378|7.398246914378|7.398246914378|7.398246914378|7.398246914378|7.398246914378|7.398246914378|7.398246914378|7.398246914378|7.124636938639|7.124636938639|7.124636938639|7.124636938639
07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP||||||9.4869985888672|9.4869985888672|9.4869985888672|9.4869985888672|9.4869985888672|9.4869985888672|9.4869985888672|9.4869985888672|9.4869985888672|9.4869985888672|9.4869985888672|9.4869985888672|9.4855534578111|9.1911708011391|9.161300938898|9.0370010728898|8.7077788639138|8.6047547446433|8.4251557127706|8.4251557127706|8.4251557127706|8.4251557127706|8.4251557127706|8.4251557127706|8.4251557127706|8.4251557127706|8.0496175306894|7.6106860392466|7.5190953935931|7.3873283560353|||7.1242537427034|7.0956834216282|7.0956834216282|6.9946483659927|6.8628375618771|6.8628375618771|6.7875970038126|6.7262189026619|-7.2243221939966|-7.2243221939966|-7.2243221939966|-7.2348024780402|-7.2975583004565|-7.3256200869448|-7.3329113147399|-7.3510124574924|-7.543347293671|-7.5435968374955|-7.5435968374955|-7.5435968374955|-7.6117743094484|-7.6447506483397|-7.6447506483397|-7.6447506483397|-7.6447506483397|-7.6447506483397|-7.6583000512555|-7.6583000512555|-7.6583000512555|-7.8358025015669|-7.8358025015669|-7.8542250462458|-7.9491389137822|-8.0367282810643|-8.0367282810643|-8.0367282810643|-8.0367282810643|-8.0367282810643|-8.0367282810643|-8.0367282810643|-8.0367282810643|-8.122475935666|-8.2238621729925|-8.3465133263352|-8.3482503341109|-8.3482503341109|-8.3482503341109|-8.3482503341109|-8.3482503341109|-8.349722615709|-8.4652473836365|7.5498062218532|7.5498062218532|7.5498062218532|7.5498062218532|7.5498062218532|7.5498062218532|7.5064891284023|7.5064891284023|6.9060989955304|||||||6.5278874877689|-7.14474666242|-7.14474666242|-7.14474666242|-7.14474666242|-7.14474666242|-7.2218047267529|-7.2218047267529|-7.2218047267529|-7.2218047267529|-7.2218047267529|-7.2218047267529|-7.2218047267529|-7.2218047267529|-7.2218047267529|-7.2218047267529|-7.2218047267529|-7.2218047267529|-7.2218047267529|-7.2853386541575|6.6693574485395|6.6693574485395|6.6693574485395|6.6693574485395|6.6693574485395|6.6693574485395|6.6320638984678|6.5745231480066|6.5745231480066|6.4755814440453|6.2756460118519|6.1555125601426|6.1555125601426|6.1555125601426|6.1555125601426|6.1555125601426|6.1555125601426|6.1555125601426|6.1555125601426|6.1555125601426|6.1555125601426|6.1555125601426|6.1555125601426|6.1555125601426|6.1555125601426|6.1555125601426|6.1555125601426|6.1555125601426|6.093534282124|6.093534282124|6.001149340113|5.8973882944937|5.7671179509858|5.7671179509858|5.7671179509858|5.7671179509858|5.7671179509858|5.6506866058486|5.6135636887895|5.6135636887895|5.5439594412233|5.5016217391122|5.4740241015872|5.4733600842644|5.3915114124273|-5.7326015719804|-5.7326015719804|-5.7326015719804|-5.7326015719804|-5.7326015719804|-5.7326015719804|-5.7326015719804|-5.7367794258764|-5.8008662046514|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734||5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.4613194361734|5.3442436738597|5.2304579319596|5.2304579319596|5.2304579319596|5.2044748184199|5.2044748184199|5.2044748184199|5.2044748184199|5.2044748184199|5.0899720056317||||-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.6158464525912|-5.7403849070573|-5.9909829768101||-6.3133144017237|-6.380905031736|-6.4367963408925|-6.4367963408925|-6.6247737513093|-6.7614154138066|5.8589795156557|5.8589795156557|5.8589795156557|5.8589795156557|5.8589795156557|5.8589795156557|5.8465646610676|5.8465646610676|5.8465646610676|5.8465646610676|5.8334051885007|5.7048946528301|5.5982160997242|5.1957956366903|4.9252475246145
07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP||||||-8.1463245355712|-8.8620274556596|7.7330006089941|7.7330006089941|7.7330006089941|7.6944451295816|7.109383685002|6.3715373747981||||||||||5.6983749859241|5.3893055377964|5.1003393794169|5.086517063045|5.086517063045|5.086517063045|5.086517063045|5.086517063045|5.0711303720469|5.0457534293973|-5.5623031718954|-5.5623031718954|-5.5623031718954|||-5.5623031718954|-5.5647813593264|-5.5829877737639|-5.5829877737639|-5.5829877737639|-5.5829877737639|-5.5829877737639|-5.5829877737639|-5.5829877737639|-5.5829877737639|-5.5829877737639|-5.7205420736337|-5.7350469964372|-5.7683856904095|-5.9048727021819|-6.0048587307009|-6.0510814021853|-6.0510814021853|-6.0510814021853|-6.1350905708502|-6.2589896842319|-6.293321654143|-6.326970720899|-6.326970720899|-6.326970720899|-6.4927452941867|-6.5035745327527|-6.5035745327527|-6.5983010425438|5.784520910582|5.784520910582|5.784520910582|5.784520910582|5.784520910582|5.784520910582|5.784520910582|5.784520910582|5.784520910582|5.784520910582|5.784520910582|5.784520910582|5.5816899917755|5.0948207966037|5.0948207966037|5.0948207966037|5.0948207966037|5.0948207966037|5.0948207966037|5.0948207966037|-5.6320198358755|-5.6320198358755|-5.6320198358755|-5.6320198358755|-5.6320198358755|-5.6320198358755|-5.6320198358755|-5.6320198358755|-5.6320198358755|-5.6320198358755|-5.6320198358755|||||||-5.6320198358755|-5.6320198358755|-5.6320198358755|-5.7995404107064|-5.7995404107064|-5.7995404107064|-5.8900450448956|-5.9978953767664|-5.9978953767664|-6.1076615043092|-6.1498897417491|-6.1498897417491|-6.1498897417491|-6.1498897417491|-6.1707844892547|-6.1707844892547|-6.1707844892547|-6.1707844892547|-6.2347602755279|-6.2675115168592|5.4573536675728|5.4573536675728|5.4573536675728|5.4573536675728|5.4573536675728|5.4573536675728|5.4573536675728|5.4573536675728|5.4573536675728|5.4573536675728|5.4573536675728|5.4573536675728|5.4573536675728|5.4573536675728|5.4573536675728|5.4573536675728|5.4573536675728|5.4573536675728|5.4573536675728|5.4573536675728|5.4573536675728|5.4573536675728|5.4573536675728|5.4476154426245|5.4319942796559|5.4319942796559|5.3284494538771|5.3284494538771|5.1822220537971|5.1822220537971|4.4824687611075|4.2916319779788|4.2474933949214|4.2474933949214|4.2474933949214|4.2474933949214|4.2474933949214|4.2474933949214|4.2474933949214|4.2474933949214|4.2474933949214|4.2474933949214|4.2474933949214|4.2474933949214|4.2474933949214|4.2474933949214|4.2474933949214|4.1077704790678|4.0171239498032|4.0171239498032|4.0024370179222|4.0024370179222|3.8401867061431|3.8401867061431|3.8401867061431|3.8401867061431|3.8401867061431|3.8401867061431|3.8401867061431|3.8401867061431|3.8401867061431|3.8401867061431|3.7807632982261|3.7463124636671|3.7463124636671|3.6599535681903||3.6599535681903|3.617170583109|3.6063007369085|3.5629978276566|3.5629978276566|3.5629978276566|3.5629978276566|3.5629978276566|3.4993591681532|3.4993591681532|3.4993591681532|3.4622890068081|3.4622890068081|3.4622890068081|3.4622890068081|3.4622890068081|3.3136543380979|3.2790604551372|3.1506227740245||||3.0523585752864|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.4791842540899|-3.555536249145|-3.555536249145||-3.6634906462005|-3.6634906462005|-3.6634906462005|-3.6634906462005|-3.7500216268367|-3.7500216268367|-3.7500216268367|-3.7500216268367|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636|-3.7616188268636
07023|101044|/equities/haohua-energy|SHANGHAICOMP||||||7.4503006605406|7.4503006605406|7.4503006605406|7.4503006605406|7.4503006605406|7.4503006605406|7.4503006605406|7.4503006605406|7.4503006605406|7.4503006605406|7.4503006605406|7.4092229370828|7.2913590277296|7.2656284895774|7.2656284895774|7.2368094487584|7.1603570380693|-7.5696766912604|-7.5696766912604|-7.5696766912604|-7.5696766912604|-7.5696766912604|-7.5696766912604|-7.5696766912604|-7.5696766912604|-7.5696766912604|-7.5696766912604|-7.5696766912604|-7.5696766912604|-7.5696766912604|||-7.605751812421|-7.6297893606458|-7.6297893606458|-7.6297893606458|-7.6297893606458|-7.6419880481599|-7.7078900931153|-7.7078900931153|-7.7078900931153|-7.7078900931153|-7.7078900931153|-7.7147240944874|-7.7147240944874|-7.7147240944874|-7.7147240944874|-7.7147240944874|-7.7147240944874|-7.8352492195779|-7.8447759378708|-7.8447759378708|-7.8447759378708|-7.8447759378708|-7.8447759378708|-7.8447759378708|-7.865306826516|-7.932007440907|-7.9472306138743|-8.0202560299491|-8.1997289518355|7.6637149255401|7.6637149255401|7.6637149255401|7.6637149255401|7.6637149255401|7.6637149255401|7.6637149255401|7.6637149255401|7.6637149255401|7.561905693227|7.4582283488181|7.3659196057985|7.3659196057985|7.3659196057985|7.3659196057985|7.3659196057985|7.3659196057985|7.3659196057985|7.3659196057985|7.3659196057985|7.3659196057985|7.3242929911513|7.3242929911513|7.3242929911513|7.2753250572305|7.1898059815412|7.0975619389222|7.049513268648|-7.6214697167506|-7.6214697167506|-7.6214697167506|||||||-7.6214697167506|-7.6214697167506|-7.6214697167506|-7.6214697167506|-7.6214697167506|-7.6214697167506|-7.6214697167506|-7.6214697167506|-7.6214697167506|-7.6214697167506|-7.6214697167506|-7.6214697167506|-7.6214697167506|-7.6214697167506|-7.6232053876163|-7.6232053876163|-7.6232053876163|-7.6232053876163|-7.6232053876163|-7.686895118846|-7.7332165624185|-7.8202408580298|-7.9169340959649|-7.9321488927317|-8.0580386828227|-8.0580386828227|-8.0580386828227|-8.0580386828227|-8.0580386828227|-8.0580386828227|-8.0580386828227|-8.0580386828227|-8.0580386828227|-8.0580386828227|-8.0580386828227|-8.0580386828227|-8.0580386828227|-8.0580386828227|-8.0580386828227|-8.0580386828227|-8.0580386828227|-8.0580386828227|-8.0580386828227|-8.2094873268122|7.2905657376176|7.2905657376176|7.2905657376176|7.2905657376176|7.2905657376176|7.2905657376176|6.8650731604768|-7.3924428546777|-7.3924428546777|-7.3924428546777|-7.3924428546777|-7.5293811255418|-7.5999769877164|-7.5999769877164|7.2416897119184|7.2416897119184|7.2416897119184|7.2416897119184|7.0946554145437|7.0746169312377|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766||6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9907381416766|6.9812252902537|6.9812252902537|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697||||-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4003573463697|-7.4587301994186|-7.5447003868797||-7.8374451031927|-7.8811665894371|-7.8811665894371|-7.9190742574115|7.2126623278756|7.2126623278756|7.2126623278756|7.1040692733282|7.1039705307224|7.1039705307224|7.1039705307224|7.075965664293|7.075965664293|7.075965664293|7.075965664293|6.942183836197|-7.4435254573214|-7.4435254573214|-7.4435254573214|-7.4435254573214|-7.4435254573214
07024|100562|/equities/bj-hualian|SHANGHAICOMP||||||-4.9593390963978|-5.0177320598543|-5.0177320598543|-5.0177320598543|-5.0177320598543|-5.0177320598543|-5.0741465752854|-5.087156333248|-5.087156333248|-5.1623957043668|4.5620729750403|4.5620729750403|4.5620729750403|4.5620729750403|4.5620729750403|4.4573034518304|4.3420038215918|4.2900041995891|4.2133377854965|4.1784481924328|-4.5541835528238|-4.5541835528238|-4.5541835528238|-4.5541835528238|-4.5541835528238|-4.5541835528238|-4.5541835528238|-4.5541835528238|-4.5541835528238|-4.5541835528238|||-4.5541835528238|-4.5541835528238|-4.5541835528238|-4.5541835528238|-4.5541835528238|-4.5541835528238|-4.5541835528238|-4.5541835528238|-4.5541835528238|-4.5541835528238|-4.5541835528238|-4.6052038119483|-4.6459108588043|-4.6459108588043|-4.6459108588043|-4.6459108588043|-4.6459108588043|-4.6459108588043|-4.6459108588043|-4.6459108588043|-4.6459108588043|-4.6459108588043|-4.6459108588043|-4.6459108588043|-4.6459108588043|-4.6459108588043|-4.6459108588043|-4.6459108588043|-4.7654562787815|4.281970828824|4.281970828824|4.281970828824|4.281970828824|4.2816341387483|4.2533602989743|4.2533602989743|4.2533602989743|4.2533602989743|4.2533602989743|4.2533602989743|4.2119878119684|4.2119878119684|4.1433197730621|4.1231331818457|4.1162588853699|4.0960607198852|-4.4760533106246|-4.4760533106246|-4.4760533106246|-4.4760533106246|-4.4760533106246|-4.4760533106246|-4.4760533106246|-4.5048070520895|-4.5048070520895|-4.5048070520895|-4.5048070520895|-4.5048070520895|-4.5048070520895|-4.5048070520895|||||||-4.5048070520895|-4.5048070520895|-4.5048070520895|-4.5048070520895|-4.5048070520895|-4.5136746135836|-4.6129717790954|-4.6649687515224|4.2634295088266|4.2634295088266|4.2634295088266|4.2634295088266|4.2634295088266|4.2634295088266|4.2634295088266|4.2634295088266|4.2634295088266|4.2634295088266|4.2634295088266|4.2634295088266|4.2634295088266|4.2634295088266|4.2634295088266|4.2634295088266|4.2634295088266|4.2634295088266|4.2634295088266|4.2634295088266|4.2634295088266|4.0482548455634|3.9814260099452|3.9814260099452|3.9650621728284|3.9650621728284|3.9650621728284|3.9650621728284|3.9650621728284|3.9650621728284|3.9650621728284|3.9650621728284|3.9650621728284|3.9650621728284|3.9650621728284|3.9650621728284|3.9650621728284|3.9650621728284|3.9650621728284|3.9650621728284|3.9178471384427|3.909829887856|3.8931443261979|3.87238283156|3.8182029194152|3.8069135970902|3.8069135970902|3.8069135970902|3.8069135970902|3.8017534539859|3.8017534539859|3.8017534539859|3.8017534539859|3.743599604074|3.743599604074|3.743599604074|3.743599604074|3.743599604074|3.743599604074|3.7428885416895|-3.9652769394316|-3.9652769394316|-3.9652769394316|-3.9652769394316|-3.9652769394316|-4.0041965850633|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784||-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784|-4.0283623221784||||-4.0283623221784|-4.0283623221784|-4.0537359188297|-4.1002621198472|-4.1201438775157|-4.1201438775157|-4.1201438775157|-4.1201438775157|-4.1201438775157|-4.1201438775157|-4.1201438775157|-4.1201438775157|-4.1201438775157|-4.1201438775157|-4.1201438775157|-4.1201438775157|-4.1707154634368|-4.3552395108422||4.0894600572077|4.0894600572077|4.0894600572077|4.0894600572077|4.0894600572077|4.0894600572077|4.0894600572077|4.0894600572077|4.0894600572077|4.0894600572077|4.0894600572077|4.0894600572077|4.0894600572077|4.06855153706|4.06855153706|4.06855153706|4.06855153706|4.06855153706|4.06855153706|3.8017237811875|-3.9438670304758
07025|100721|/equities/jingneng-power|SHANGHAICOMP||||||-5.5718589380953|-5.5961221828839|-5.5961221828839|-5.6140245480428|-5.6372527039947|-5.6372527039947|-5.6482889146555|-5.6482889146555|-5.6482889146555|-5.7103212642392|5.0967255208399|5.0967255208399|5.0967255208399|5.0967255208399|5.0967255208399|5.0967255208399|5.0967255208399|5.0967255208399|5.0967255208399|5.0854018585066|5.0854018585066|5.0554463218958|5.0421626381644|5.002403132625|4.9393047886724|4.9393047886724|4.9393047886724|4.8414497196271|4.8278139704905|4.8278139704905|||4.8278139704905|4.8278139704905|4.8278139704905|4.8278139704905|4.8231268055397|4.8084741573817|4.6105269570358|-4.7785316315125|-4.7785316315125|-4.7785316315125|-4.7785316315125|-4.7785316315125|-4.7785316315125|-4.7785316315125|-4.7785316315125|-4.7785316315125|-4.7785316315125|-4.7785316315125|-4.7785316315125|-4.7785316315125|-4.7785316315125|-4.7785316315125|-4.7785316315125|-4.7785316315125|-4.7785316315125|-4.7785316315125|-4.7785316315125|-4.8011464108837|-4.8690515877817|-4.9439461365909|-4.9704957952732|-5.0188841279606|4.6011310112382|4.6011310112382|4.6011310112382|4.6011310112382|4.6011310112382|4.6011310112382|4.6011310112382|4.6011310112382|4.6011310112382|4.6011310112382|4.6011310112382|4.6011310112382|4.6011310112382|4.6011310112382|4.6011310112382|4.5390344738855|4.4744826820045|4.4572029672894|4.3980033224195|4.3361149436202|4.2453887940884|4.2453887940884|4.1869611182625|4.1869611182625|4.0749569644326|4.0158725773104|-4.3863154767439|-4.3863154767439|||||||-4.3863154767439|-4.3863154767439|-4.3863154767439|-4.3863154767439|-4.4092396231145|-4.4213773643143|-4.4765302511461|-4.5333670877094|-4.6198521745067|4.2687213748105|4.2687213748105|4.2687213748105|4.2413572039216|4.1748413207364|-4.4831217977605|-4.4831217977605|-4.4831217977605|-4.4831217977605|-4.4831217977605|-4.4831217977605|-4.4831217977605|-4.4831217977605|-4.4831217977605|-4.4831217977605|-4.4831217977605|-4.4831217977605|-4.4831217977605|-4.4831217977605|-4.4831217977605|-4.4831217977605|-4.4831217977605|-4.4831217977605|-4.4831217977605|-4.514004770302|-4.514004770302|-4.514004770302|-4.514004770302|-4.514004770302|-4.514004770302|-4.514004770302|-4.514004770302|-4.514004770302|-4.5344497532571|-4.5660551224511|-4.5945741407127|-4.5945741407127|-4.6389714338217|-4.6971905339464|-4.7157673161012|-4.8058524706609|4.4196555026545|4.4196555026545|4.4196555026545|4.4196555026545|4.4196555026545|4.4196555026545|4.4196555026545|4.4196555026545|4.4196555026545|4.4196555026545|4.4196555026545|4.4196555026545|4.3868393244759|4.328073450373|4.328073450373|4.3251830196051|4.3251830196051|4.3251830196051|4.3251830196051|4.2799668830306|4.2799668830306|4.2799668830306|4.2799668830306|4.2799668830306|4.2799668830306|4.2268110079126|4.2268110079126|4.2070121282291|4.1826074645784|4.1826074645784|4.1273416463828|4.1125735467964|4.1125735467964|4.1125735467964|4.1125735467964|4.1125735467964||4.1125735467964|4.1125735467964|4.1125735467964|4.1125735467964|4.1125735467964|4.1125735467964|4.1125735467964|4.1125735467964|4.0600815554784|4.0100904328212|3.9528784070396|3.9187538131501|3.8929388363614|3.8929388363614|3.8929388363614|3.8929388363614|3.8019193591748|3.8019193591748|3.8019193591748||||3.8019193591748|3.8019193591748|3.8019193591748|3.5043546559716|3.4248385564381|-3.7468354281654|-3.7468354281654|-3.7468354281654|-3.7468354281654|-3.7468354281654|-3.7468354281654|-3.7468354281654|-3.7468354281654|-3.7468354281654|-3.7468354281654|-3.7468354281654|-3.7468354281654|-3.7468354281654||3.4304918508591|3.4304918508591|3.4122132439151|3.3934129818881|3.3934129818881|3.3934129818881|3.3934129818881|3.3782367159486|3.3419296531281|3.321032951099|3.2922588430315|3.2739558327386|3.2739558327386|3.2739558327386|-3.4288556820412|-3.4288556820412|-3.4288556820412|-3.4288556820412|-3.4315063298035|-3.4538959198846|-3.4787732421969
07026|101134|/equities/jingyuntong-te|SHANGHAICOMP||||||3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|||3.7261080951128|3.7261080951128|3.7261080951128|3.7261080951128|3.6370865150245|3.6370865150245|3.6370865150245|3.6370865150245|3.6370865150245|3.6370865150245|3.6370865150245|3.6370865150245|3.6370865150245|3.6370865150245|3.6370865150245|3.6370865150245|3.4300961807869|-4.0398955737745|-4.0398955737745|-4.0398955737745|-4.1071062126861|-4.1840068674867|-4.1875747286331|-4.1875747286331|-4.1875747286331|-4.2289719275911|-4.2368789033487|-4.2368789033487|-4.4387543683134|-4.5425749131492|-4.5425749131492|-4.5425749131492|-4.5425749131492|-4.5425749131492|-4.5425749131492|-4.5425749131492|-4.5425749131492|-4.5425749131492|-4.5425749131492|-4.5425749131492|-4.5425749131492|-4.5425749131492|-4.5425749131492|-4.5425749131492|-4.5425749131492|-4.5425749131492|-4.5425749131492|-4.6023055787938|-4.6175617107701|-4.6350686824931|4.0495479340752|4.0495479340752|4.0495479340752|4.0495479340752|4.0495479340752|4.0495479340752|4.0495479340752|4.0495479340752|4.0495479340752|4.0495479340752|||||||4.0495479340752|4.0495479340752|4.0495479340752|4.0495479340752|4.0495479340752|4.0495479340752|4.0495479340752|4.0495479340752|4.0495479340752|3.8534643423735|3.8534643423735|3.8534643423735|3.8534643423735|3.8534643423735|3.8534643423735|3.8534643423735|3.8534643423735|3.797824822033|3.797824822033|3.797824822033|3.6236941661708|-4.0044971645471|-4.0044971645471|-4.0044971645471|-4.0044971645471|-4.0044971645471|-4.0044971645471|-4.0044971645471|-4.0044971645471|-4.0044971645471|-4.0044971645471|-4.0044971645471|-4.0044971645471|-4.0061078668299|-4.0601198806435|-4.1045776356227|-4.1117529591991|-4.1143247194587|-4.1143247194587|-4.1380380112855|-4.1380380112855|-4.1380380112855|-4.2172644755275|-4.2469605495567|-4.334400579889|-4.3837785561432|-4.4703093987426|-4.5808994484965|-4.5899454558499|-4.5899454558499|-4.5899454558499|-4.5899454558499|-4.5899454558499|-4.5899454558499|-4.6754949848528|4.1782777230098|4.1782777230098|3.7069751863297|3.113330535907|3.113330535907|3.113330535907|3.113330535907|3.113330535907|3.0509227170088|-3.4608928906768|-3.4608928906768|-3.4608928906768|-3.4608928906768|-3.4608928906768|-3.4608928906768|-3.4608928906768|-3.4608928906768|-3.4608928906768|-3.4608928906768|-3.495436561091|-3.5407168307229|-3.5407168307229|-3.5407168307229|-3.5407168307229|-3.5407168307229|-3.5407168307229|-3.5407168307229|-3.5407168307229|-3.6007965977902|-3.6147738359499|-3.6203043220361||-3.6897826987196|-3.7569806926437|-3.8372006805945|-3.9052230287711|-3.9268184813355|-3.9268184813355|3.1237752934199|3.1237752934199|3.1237752934199|3.1237752934199|3.0291947413265|2.7529942645827|2.7061046245142|2.624445545918|2.624445545918|2.624445545918|2.624445545918|2.4821618533204|2.2546241786822||||-2.5887973158026|-2.5887973158026|-2.595885842869|-2.621031961114|-2.621031961114|-2.656520932877|-2.656520932877|-2.6637531637376|-2.6637531637376|-2.6637531637376|-2.6637531637376|-2.6637531637376|-2.6637531637376|-2.6637531637376|-2.6637531637376|-2.6637531637376|-2.686392333687|-2.7748803591073||-2.8359971700273|-2.8359971700273|-2.8359971700273|-2.8359971700273|-2.8944254942388|-2.8944254942388|-2.8944254942388|-2.8944254942388|-2.912694925252|-2.9400752570451|-2.9400752570451|-2.9400752570451|-2.9400752570451|-2.9400752570451|-2.9400752570451|-2.9400752570451|-2.9400752570451|-2.9400752570451|-2.955083624767|-2.9606359218192|-2.9606359218192
07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP||||||39.1641628065|39.1641628065|39.1641628065|39.1641628065|-43.131461898245|-43.131461898245|-43.131461898245|-43.131461898245|-43.131461898245|39.509444706245|39.509444706245|39.509444706245|39.509444706245|39.509444706245|39.509444706245|39.509444706245|39.509444706245|39.509444706245|39.509444706245|39.392878737786|39.392878737786|39.392878737786|39.392878737786|39.392878737786|39.392878737786|39.392878737786|39.208755933287|-43.652602600405|-43.652602600405|-43.652602600405|||-43.652602600405|-44.14733529019|-44.260102012124|-44.260102012124|-44.799004583851|-45.045004559111|-45.163895607603|-46.071550158011|-46.58197562899|-46.58197562899|-46.962751682222|-47.334170137975|-48.024436980353|-48.024436980353|-48.024436980353|-48.024436980353|-48.024436980353|-48.024436980353|-48.024436980353|-48.024436980353|-48.024436980353|-48.024436980353|-48.782065623526|-48.782065623526|-48.782065623526|-48.782065623526|-48.782065623526|-48.782065623526|-49.456742650407|-50.254713462611|-50.594681023249|-52.049089271369|-52.81843464302|-52.98992315567|-52.98992315567|-52.98992315567|-53.027138670688|-53.786265223562|-54.360450465663|-54.360450465663|-55.034184617302|-55.034184617302|-55.034184617302|-55.034184617302|-55.034184617302|-55.784093400395|-56.923438730677|-57.42719386495|-57.42719386495|-57.42719386495|-57.42719386495|-57.42719386495|-57.42719386495|-57.42719386495|-57.42719386495|-57.42719386495|-57.989103141503|-58.926225255018|50.164917010623|50.164917010623|||||||50.164917010623|50.164917010623|50.164917010623|50.164917010623|50.164917010623|50.164917010623|50.164917010623|50.164917010623|50.164917010623|50.164917010623|50.164917010623|50.164917010623|50.164917010623|50.164917010623|50.164917010623|50.164917010623|50.164917010623|50.164917010623|50.164917010623|50.164917010623|50.164917010623|50.164917010623|-59.892100723577|-59.892100723577|-59.892100723577|-61.469000931131|51.301603317008|51.301603317008|51.301603317008|51.301603317008|51.301603317008|51.301603317008|51.301603317008|51.301603317008|51.301603317008|51.301603317008|51.301603317008|51.301603317008|51.301603317008|51.301603317008|51.301603317008|51.301603317008|51.301603317008|49.577657581536|49.577657581536|49.276501118422|49.276501118422|49.276501118422|49.276501118422|49.276501118422|48.838335500029|46.708705992463|42.144117879606|42.011228581974|42.011228581974|42.011228581974|40.049143708093|36.875716011108|33.651350648736|30.598126833787|30.598126833787|30.598126833787|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.429055320938|29.200868832869|29.200868832869|28.496441108921|28.496441108921|28.496441108921|28.471599507044|27.594556092896||27.366407529371|27.366407529371|27.366407529371|27.366407529371|27.366407529371|27.366407529371|27.207674706266|26.988526463823|26.622807847479|26.252821130962|26.252821130962|26.252821130962|26.252821130962|26.252821130962|26.252821130962|26.252821130962|26.252821130962|26.252821130962|26.252821130962||||26.252821130962|26.252821130962|26.252821130962|26.252821130962|26.252821130962|26.252821130962|25.427479383069|25.427479383069|25.427479383069|25.427479383069|25.143866985724|24.954296396492|24.485308409912|24.485308409912|24.485308409912|24.485308409912|24.485308409912|24.485308409912||24.485308409912|24.485308409912|22.855898275621|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177|22.661965671177
07028|101095|/equities/bj-north-star|SHANGHAICOMP||||||1.7303399820948|1.7303399820948|1.7303399820948|1.7303399820948|1.7303399820948|1.6994320737757|1.6994320737757|1.6839949789585|-1.8555254321943|-1.8555254321943|-1.8555254321943|-1.8555254321943|-1.8555254321943|-1.8555254321943|-1.8555254321943|-1.8555254321943|-1.8555254321943|-1.8555254321943|-1.8555254321943|-1.8555254321943|-1.8661724824807|-1.8661724824807|-1.8661724824807|-1.8661724824807|-1.8661724824807|-1.8661724824807|-1.8661724824807|-1.8661724824807|-1.8661724824807|-1.8661724824807|||-1.8661724824807|-1.8661724824807|-1.8661724824807|-1.8661724824807|-1.8661724824807|-1.8661724824807|-1.8661724824807|-1.8661724824807|-1.8661724824807|-1.8661724824807|-1.8661724824807|-1.8835250027865|-1.8994722242587|-1.9260802396396|-1.9571264779261|-1.9571264779261|-1.9571264779261|-1.9706499664493|-1.9706499664493|-1.9973889090957|-2.0370140362399|-2.0370140362399|-2.0370140362399|-2.0370140362399|-2.04890451703|-2.066672265205|-2.066672265205|-2.0863025184839|-2.099370361699|-2.099370361699|-2.099370361699|-2.099370361699|-2.099370361699|-2.099370361699|-2.099370361699|-2.099370361699|-2.099370361699|-2.099370361699|-2.099370361699|-2.099370361699|-2.099370361699|-2.099370361699|-2.099370361699|-2.1193004066562|-2.141914261444|-2.141914261444|-2.141914261444|-2.141914261444|-2.141914261444|-2.141914261444|-2.141914261444|-2.141914261444|-2.141914261444|-2.141914261444|-2.141914261444|-2.141914261444|-2.141914261444|-2.141914261444|-2.141914261444|-2.141914261444|||||||-2.1421164316694|-2.1421164316694|-2.1690182600595|-2.193909244866|-2.2182324585328|-2.2508138017532|1.919845721028|1.919845721028|1.919845721028|1.919845721028|1.919845721028|1.8653842441481|1.8504268849605|1.7771409777263|1.7523789104995|1.7492149330393|1.7492149330393|1.7492149330393|1.7492149330393|1.7492149330393|1.7492149330393|1.7492149330393|1.7492149330393|1.7492149330393|1.7492149330393|1.7492149330393|1.7492149330393|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7411275074634|1.7234750440555|1.6888611505249|1.6729388013394|1.6729388013394|1.6729388013394|1.6729388013394|1.6265986776916|1.6198748895376|1.6198748895376|1.6180896358204|1.6180896358204|1.6180896358204|1.6180896358204|1.6180896358204|1.6180896358204|1.6180896358204|1.6180896358204|1.6180896358204|1.6180896358204|1.6180896358204|1.6180896358204|1.6180896358204|1.6174563116145|1.6174563116145|1.6157652815984|1.6157652815984|1.6157652815984|1.6157652815984||1.6157652815984|1.6157652815984|1.6157652815984|1.6157652815984|1.6157652815984|1.6157652815984|1.6157652815984|1.6157652815984|1.5952947626298|1.5815338843317|1.5815338843317|1.5815338843317|1.5815338843317|1.5815338843317|1.5815338843317|1.5815338843317|1.5815338843317|1.5815338843317|1.5628739518428||||1.5628739518428|1.5628739518428|1.5628739518428|1.5628739518428|-1.7263306103715|-1.7263306103715|-1.7263306103715|-1.7263306103715|-1.7263306103715|-1.7263306103715|-1.7263306103715|-1.7263306103715|-1.7263306103715|-1.7263306103715|-1.7263306103715|-1.7263306103715|-1.7263306103715|-1.7925895411183||-1.8539883779607|-1.8544315416639|-1.8665906013189|-1.8718607324161|-1.8718607324161|-1.8718607324161|-1.8718607324161|-1.8718607324161|-1.878178598461|-1.8854259946669|-1.8854259946669|-1.8854259946669|-1.8854259946669|-1.8854259946669|-1.8854259946669|-1.8854259946669|-1.8870764919895|-1.8870764919895|-1.8870764919895|-1.8870764919895|-1.8870764919895
07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP||||||-31.984394598423|-32.347660753924|-33.674623513441|-34.609722670187|-34.609722670187|-34.609722670187|-36.30691470953|-37.877682896148|-39.378536669955|-41.095039862776|-47.753933926847|-49.479183768794|-49.479183768794|-49.479183768794|-49.479183768794|-49.479183768794|-49.479183768794|-49.479183768794|36.776682747646|36.776682747646|36.776682747646|36.776682747646|36.776682747646|36.776682747646|36.776682747646|32.389092221574|26.99176975391|25.937756451365|25.937756451365|25.937756451365|||25.438705336733|25.438705336733|25.438705336733|23.927661485703|23.927661485703|23.927661485703|23.927661485703|23.927661485703|23.927661485703|23.927661485703|23.927661485703|23.927661485703|23.927661485703|23.927661485703|23.927661485703|23.927661485703|23.927661485703|23.927661485703|23.927661485703|23.927661485703|23.927661485703|23.927661485703|23.927661485703|22.825734954445|-26.740424748718|-26.740424748718|-26.740424748718|-26.740424748718|-26.740424748718|-27.450472112562|-28.051636214682|-28.44126160457|-28.760846485852|-29.349830060268|-30.182444884778|-30.182444884778|-30.260350247635|-30.260350247635|-30.260350247635|-31.284833082902|-34.215925889267|-34.6949168367|-35.520464279344|-36.233848733031|-37.045102079687|-37.045102079687|-37.045102079687|-37.045102079687|-37.045102079687|-37.045102079687|-37.045102079687|-37.045102079687|-37.045102079687|-37.355669401285|30.213233816553|30.213233816553|30.213233816553|30.213233816553|30.213233816553|30.213233816553|||||||30.213233816553|30.213233816553|30.213233816553|30.213233816553|30.213233816553|30.213233816553|30.213233816553|30.213233816553|30.213233816553|30.213233816553|30.213233816553|30.213233816553|30.213233816553|30.213233816553|30.213233816553|30.213233816553|30.213233816553|30.213233816553|30.213233816553|30.213233816553|30.213233816553|30.213233816553|30.213233816553|30.213233816553|30.213233816553|30.213233816553|24.392480386549|21.697200153993|21.662444060298|20.946050265599|20.794160500461|20.794160500461|20.794160500461|20.794160500461|20.794160500461|20.794160500461|20.794160500461|19.981289165212|19.717543037945|19.599492082126|19.268325285919|18.866457220316|18.866457220316|18.866457220316|18.866457220316|18.866457220316|18.772501415604|18.772501415604|18.772501415604|18.772501415604|18.170620040386|18.170620040386|17.994022559555|17.985731664738|17.985731664738|17.985731664738|17.985731664738|17.670814160331|17.583167341304|17.583167341304|17.583167341304|17.583167341304|17.583167341304|17.583167341304|17.583167341304|17.583167341304|17.499074700753|17.408488148132|17.408488148132|16.997764236043|16.660849074865|16.613166363531|16.547868275749|16.547868275749|16.547868275749|16.304092674745|16.304092674745|16.304092674745|16.304092674745|16.304092674745|16.304092674745|16.304092674745|16.246279247333|16.246279247333|16.246279247333|16.246279247333||16.246279247333|16.246279247333|16.246279247333|16.246279247333|16.246279247333|16.246279247333|16.246279247333|16.246279247333|16.246279247333|16.246279247333|16.246279247333|16.246279247333|16.246279247333|16.246279247333|16.246279247333|-18.598934791246|-18.598934791246|-18.598934791246|-18.598934791246||||-18.598934791246|-18.598934791246|-18.751593428363|-18.86843748171|-19.110486985123|-19.148347590936|-19.148347590936|-19.148347590936|-19.148347590936|-19.148347590936|-19.148347590936|-19.148347590936|-19.148347590936|-19.148347590936|-19.148347590936|-19.148347590936|-19.148347590936|-19.694830707458||-21.270923194783|-21.277145520345|-21.277145520345|-21.277145520345|-21.787383652943|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359|18.6838001359
07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP||||||-19.033958525288|-19.254120181438|-19.254120181438|-19.254120181438|-19.254120181438|-19.254120181438|-19.254120181438|-19.254120181438|-19.254120181438|-19.254120181438|-19.54291081256|-20.829345118407|-22.512314822585|-22.512314822585|-22.512314822585|-22.512314822585|-22.512314822585|-22.512314822585|-24.408127283952|20.082713391106|20.082713391106|20.082713391106|20.082713391106|18.497115508176|18.497115508176||||16.149016582808|14.313353127728|||12.92428002809|12.666422901931|12.482136472931|12.463810083883|12.463810083883|11.392566757751|10.871193552283|10.871193552283|10.871193552283|10.871193552283|10.871193552283|10.871193552283|10.871193552283|10.871193552283|10.871193552283|10.404340010485|10.404340010485|10.404340010485|10.249774355489|10.249774355489|10.249774355489|10.249774355489|10.240305153085|9.1381170126607|8.4517967803401|7.602552372341|7.0697024466024|7.0697024466024|7.0697024466024|7.0697024466024|7.0697024466024|7.0697024466024|7.0697024466024|7.0697024466024|6.3502248262285|6.1991388505166|5.4668205783836|4.629245206832|4.1436058648417|4.0701176201845|4.0470909384972|4.0470909384972|4.0470909384972|4.0470909384972|4.0470909384972|4.0470909384972|4.0470909384972|4.0470909384972|4.0470909384972|4.0470909384972|4.0470909384972|4.0470909384972|4.0470909384972|4.0470909384972|4.0089896815889|3.5833220104236|-3.7550111508013|-3.7550111508013|-3.7550111508013|-3.7550111508013|||||||-3.7550111508013|-3.7550111508013|-3.7550111508013|-3.7550111508013|-3.7550111508013|-3.7550111508013|-3.9189012950925|-4.0334760815456|-4.0334760815456|-4.0334760815456|-4.0334760815456|-4.0334760815456|-4.0334760815456|-4.0334760815456|-4.0334760815456|-4.0334760815456|-4.0334760815456|-4.0334760815456|-4.0334760815456|-4.0334760815456|-4.0334760815456|-4.0334760815456|-4.0334760815456|-4.0588621994472|-4.1345298087455|-4.1345298087455|-4.1345298087455|-4.1345298087455|-4.1345298087455|-4.1345298087455|-4.1345298087455|-4.1345298087455|-4.1345298087455|-4.1555886970468|-4.2462097391495|-4.2689981144163|-4.2689981144163|-4.2689981144163|-4.2805532925099|-4.3033925816715|-4.326348968163|-4.326348968163|-4.3842766371202|-4.4347518380959|-4.5241688154891|-4.5885208340436|-4.6239120002091|-4.7464346497515|-4.7464346497515|-4.9071496558696|-5.0573886050681|-5.0870980569499|-5.1212201459295|-5.4402445006245|4.2814880889294|4.2814880889294|4.2283200203972|4.2075775397704|3.6734197948691|3.3804663656285|3.2188514071626|3.1756189406559|3.1756189406559|3.1534654763722|3.073294894274|3.0427098754697|3.0427098754697|2.9930110644029|-3.3157425214463|-3.3157425214463|-3.3157425214463|-3.3157425214463|-3.3157425214463|3.0156875847083|3.0156875847083|3.0156875847083|3.0156875847083|3.0156875847083|3.0156875847083|3.0156875847083|3.0156875847083|3.0156875847083|3.0080612392306|3.0080612392306|3.0080612392306|3.0080612392306||3.0080612392306|3.0080612392306|3.0080612392306|3.0080612392306|3.0080612392306|3.0080612392306|3.0080612392306|3.0080612392306|2.9772902695206|2.9335219811852|2.9335219811852|2.9335219811852|2.9335219811852|2.9335219811852|2.8781134993273|2.8781134993273|2.8501261903664|2.8256958407186|2.7291065103503||||-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0569448464176|-3.0621609017872|-3.196845523254||-3.3067845946672|-3.3067845946672|-3.3266476974226|-3.3266476974226|-3.4150741548333|-3.4150741548333|-3.4150741548333|-3.4150741548333|-3.4727133800465|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867|3.1552414056867
07031|100612|/equities/sanyuan-foods|SHANGHAICOMP||||||-5.5748893872268|-5.5748893872268|-5.5748893872268|-5.5748893872268|-5.5748893872268|-5.5748893872268|-5.5748893872268|-5.5748893872268|-5.5748893872268|-5.5748893872268|-5.5748893872268|-5.5748893872268|-5.5748893872268|-5.5748893872268|-5.5748893872268|-5.5748893872268|-5.5748893872268|-5.5748893872268|-5.5748893872268|-5.5748893872268|-5.6482104079996|-5.6834051504926|-5.6834051504926|-5.6834051504926|-5.6834051504926|-5.6834051504926|-5.7010058976098|-5.7588954873531|-5.7810435378072|-5.7810435378072|||-5.8067150473062|-5.8813501860769|-5.9706969021358|-5.9706969021358|-5.9706969021358|-5.9706969021358|-5.9706969021358|-5.9706969021358|-5.9706969021358|-5.9706969021358|-5.9706969021358|-5.9706969021358|-5.9706969021358|-5.9706969021358|-6.0202188755183|-6.1039739274572|-6.1039739274572|-6.1210820303571|-6.1239798186236|-6.158310876733|-6.16335690471|-6.16335690471|-6.16335690471|-6.16335690471|-6.16335690471|-6.16335690471|-6.16335690471|-6.1826186494967|-6.3267988183919|-6.4953317353928|-6.6392365617766|-6.6392365617766|-6.8041518179592|-7.410724212507|6.8380842719039|6.2889824480437|5.6522028281316|4.801336296623|4.7047364724333|4.7047364724333|4.6619295822972|4.6326995676749|4.6045750431734|4.6045750431734|4.6045750431734|4.6045750431734|4.6045750431734|4.6045750431734|4.6045750431734|4.6045750431734|-4.9361002180607|-4.9361002180607|-4.9361002180607|-4.9361002180607|-4.9361002180607|-4.9361002180607|-4.9361002180607|-4.9361002180607|-4.9361002180607|-4.9361002180607|||||||-4.9361002180607|-4.9361002180607|-4.9361002180607|-4.9361002180607|-4.9361002180607|-4.9590002136795|4.6708398337444|4.6708398337444|4.6708398337444|4.6708398337444|4.6708398337444|4.6708398337444|4.6708398337444|4.6475998025559|4.6317776950888|4.6095844843284|4.6095844843284|4.6095844843284|4.6095844843284|4.6095844843284|4.6095844843284|4.6095844843284|4.6095844843284|4.6095844843284|4.5731289212959|4.5731289212959|4.5301430562091|4.5211644823846|4.5211644823846|4.5111760763698|4.5111760763698|4.5111760763698|4.5111760763698|4.5111760763698|4.5111760763698|4.5111760763698|4.5111760763698|4.5111760763698|4.5111760763698|4.5111760763698|4.5111760763698|4.5111760763698|4.5111760763698|4.5111760763698|4.5111760763698|4.5111760763698|4.482192602223|4.482192602223|4.4574362596603|4.4460400829416|4.4367112064474|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.6827145534719|-4.7202385220225|4.3821159232287|4.3821159232287|4.3821159232287|4.3821159232287|4.3821159232287|4.3821159232287|4.3821159232287|4.3821159232287|4.3821159232287|4.3821159232287|4.3821159232287|4.3821159232287|4.3821159232287||4.3821159232287|4.3821159232287|4.2806350449133|4.2806350449133|4.2806350449133|4.2806350449133|4.2806350449133|4.2806350449133|4.2295944932885|4.1654601265967|4.1654601265967|4.1654601265967|4.1654601265967|4.1654601265967|4.1654601265967|4.1654601265967|4.1654601265967|4.1654601265967|4.1654601265967||||4.1654601265967|4.1654601265967|4.1654601265967|4.1654601265967|4.1654601265967|4.1654601265967|4.05106689422|4.023960211213|4.023960211213|4.023960211213|4.0017411325395|4.0017411325395|4.0013790764212|-4.5396498900251|-4.5396498900251|-4.5396498900251|-4.5396498900251|-4.5396498900251||4.269992308589|4.269992308589|4.269992308589|4.269992308589|4.269992308589|4.269992308589|4.269992308589|4.269992308589|4.269992308589|4.269992308589|4.269992308589|4.269992308589|4.269992308589|4.269992308589|4.1138802422111|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432|-4.4116357733432
07032|101051|/equities/sifang-auto|SHANGHAICOMP||||||34.430186092505|33.738990150002|33.738990150002|33.738990150002|33.738990150002|33.738990150002|33.738990150002|33.738990150002|32.340543678631|32.311884952494|32.311884952494|32.311884952494|32.296121035907|32.296121035907|32.296121035907|32.296121035907|32.296121035907|32.296121035907|32.119022169481|30.717247422945|30.214719384259|29.443170515777|29.443170515777|28.430746890971|27.675275221874|27.554904947388|27.554904947388|27.554904947388|27.554904947388|27.554904947388|||27.554904947388|27.554904947388|27.554904947388|27.554904947388|27.554904947388|25.614339415351|25.393709677369|25.367789502387|25.367789502387|25.246168498757|25.246168498757|25.246168498757|25.246168498757|24.91895701976|-29.549764994612|-29.549764994612|-29.549764994612|-29.549764994612|-29.549764994612|-29.549764994612|-29.549764994612|-29.549764994612|-29.549764994612|-29.549764994612|-29.549764994612|-29.549764994612|-29.549764994612|-29.549764994612|-30.094183687624|26.105033346433|26.105033346433|26.105033346433|26.105033346433|26.105033346433|26.105033346433|26.105033346433|26.105033346433|26.105033346433|26.105033346433|26.105033346433|24.719898690998|24.719898690998|24.719898690998|24.719898690998|24.719898690998|23.420998562508|22.779903421695|22.779903421695|22.779903421695|22.779903421695|22.779903421695|22.779903421695|22.779903421695|22.779903421695|22.157114675636|20.016794605382|19.874771139497|19.600302084149|18.915890861287|18.252657228857|||||||17.462951878871|17.142723962296|16.950249482778|16.695277215803|16.508641033|-18.185203633887|-18.185203633887|-18.185203633887|-18.185203633887|-18.185203633887|-18.185203633887|-18.185203633887|-18.185203633887|-18.185203633887|-18.185203633887|-18.185203633887|-18.185203633887|-18.185203633887|-18.185203633887|-18.185203633887|-18.347449817241|-18.818831909564|17.201412984386|17.201412984386|17.201412984386|17.201412984386|17.054346955104|16.95018111664|16.95018111664|16.855532098184|16.855532098184|16.733924998586|16.447455798595|16.447455798595|16.447455798595|16.447455798595|16.447455798595|16.428284763196|16.418019616222|16.418019616222|16.418019616222|16.418019616222|16.418019616222|16.418019616222|16.418019616222|16.418019616222|16.418019616222|16.418019616222|16.418019616222|16.418019616222|16.261011249754|16.261011249754|16.208635950489|16.208635950489|16.208635950489|16.208635950489|16.208635950489|16.208635950489|16.208635950489|16.208635950489|15.870150937419|15.765721839645|-16.588365370801|-16.588365370801|-16.588365370801|-16.588365370801|-16.588365370801|-16.588365370801|-16.588365370801|-16.588365370801|-16.588365370801|-16.588365370801|-16.730022935617|-16.730022935617|-16.730022935617|-16.730022935617|-16.730022935617|-16.730022935617|-16.730022935617|-16.730022935617|-16.730022935617|-16.730022935617|-16.730022935617|-16.730022935617|-16.730022935617|-16.730022935617||-16.801136949049|-16.929041202848|-17.076155989241|-17.210174287769|-17.334638398459|-17.461264709157|16.164425009263|16.164425009263|16.164425009263|16.164425009263|16.164425009263|16.164425009263|16.164425009263|16.164425009263|16.164425009263|16.164425009263|16.164425009263|16.164425009263|16.164425009263||||-17.431851810209|-17.431851810209|-17.431851810209|-17.557055943533|-17.762418595336|-17.762418595336|-17.762418595336|-17.762418595336|-17.762418595336|-17.762418595336|-17.762418595336|-17.762418595336|-17.762418595336|-17.762418595336|-17.762418595336|-17.762418595336|-17.762418595336|-17.762418595336||16.697062710127|16.697062710127|16.697062710127|16.697062710127|16.697062710127|16.697062710127|16.697062710127|16.697062710127|16.697062710127|16.697062710127|16.697062710127|16.697062710127|16.697062710127|16.697062710127|16.697062710127|16.697062710127|15.543403125693|-17.447791098606|-17.447791098606|-17.447791098606|-17.447791098606
07033|100601|/equities/teamsun-tech|SHANGHAICOMP||||||19.296085785893|-23.936237421802|-23.936237421802|-23.936237421802|-23.936237421802|-23.936237421802|-23.936237421802|-23.936237421802|-23.936237421802|-23.936237421802|-23.936237421802|-23.936237421802|-23.936237421802|-23.936237421802|-23.936237421802|-23.936237421802|-23.936237421802|-23.950263861342|-24.318070283116|-24.508412536185|21.068626799945|21.068626799945|19.261484355925|19.261484355925|19.261484355925|17.367203415763|16.959115652388|16.757906335533|-18.740198459533|-18.740198459533|||-18.740198459533|-18.740198459533|-18.740198459533|-18.740198459533|-18.740198459533|-18.740198459533|-18.740198459533|-18.740198459533|-18.740198459533|-18.740198459533|-18.867998801235|-19.159998587507|-19.682776216818|-19.990307335669|-20.3158973109|-20.573775014532|-20.91696152293|-20.91696152293|-20.91696152293|-21.000512383639|-21.676124120486|-22.2084719613|-22.248483558104|-22.248483558104|-22.397759432711|-22.89049312596|-22.89049312596|-22.89049312596|18.942595544605|18.942595544605|18.942595544605|18.165107055007|16.885833763083|16.885833763083|16.885833763083|16.885833763083|16.885833763083|16.885833763083|16.885833763083|16.885833763083|16.885833763083|16.885833763083|16.885833763083|-20.230694136314|-20.230694136314|-20.230694136314|-20.230694136314|-20.230694136314|-20.230694136314|-20.263549735472|-20.922277903474|17.871364712593|17.871364712593|17.871364712593|17.871364712593|17.871364712593|17.871364712593|17.871364712593|17.871364712593|17.871364712593|||||||17.871364712593|17.871364712593|17.871364712593|17.871364712593|17.871364712593|17.871364712593|17.871364712593|17.871364712593|17.871364712593|-23.477346267845|-23.477346267845|-23.477346267845|-23.477346267845|-23.477346267845|-23.477346267845|-23.655385165906|-24.642094777133|-25.048995307316|-26.826661325416|20.522458659383|20.522458659383|20.522458659383|20.522458659383|20.522458659383|20.444953824384|19.751059003785|18.640895369701|18.640895369701|18.640895369701|18.640895369701|18.640895369701|16.665995707172|15.232773372485|13.723081664855|13.135090276726|11.881766819433|11.000822767156|11.000822767156|10.667025549034|10.085583720847|9.7948118188297|9.7948118188297|9.7948118188297|9.7948118188297|9.7948118188297|9.7948118188297|9.7948118188297|9.7948118188297|9.2364577163497|9.1643271347083|9.1643271347083|9.1643271347083|9.1643271347083|9.0876880040626|9.0876880040626|8.9459726387165|8.9459726387165|8.8640027060787|8.8640027060787|8.8640027060787|8.8372249619475|8.750277886213|-9.673640271425|-9.673640271425|-9.673640271425|-9.673640271425|-9.673640271425|-9.673640271425|-9.673640271425|-9.673640271425|-9.673640271425|-9.673640271425|-9.7495998501775|-9.9995558129413|-10.012559082427|-10.012559082427|-10.012559082427|-10.073954425828|-10.267727148286|-10.389141307662|-10.546268183203|-10.555689666454|-10.555689666454|-10.555689666454|-10.555689666454|-10.560210702357||-10.719123042886|-10.887359050981|-10.948176441448|-11.186862797491|-11.359291918799|-11.46385417624|-11.46385417624|-11.46385417624|-11.46385417624|-11.46385417624|-11.46385417624|-11.46385417624|-11.46385417624|-11.46385417624|9.8176214584371|9.8176214584371|9.8176214584371|9.7062463637481|8.6352735488823||||7.5392270227042|7.5392270227042|7.4808079026106|-8.358174512169|-8.358174512169|-8.358174512169|-8.358174512169|-8.358174512169|-8.358174512169|-8.358174512169|-8.358174512169|-8.358174512169|-8.358174512169|-8.358174512169|-8.358174512169|-8.358174512169|-8.358174512169|-8.8146384263273||-9.4140428993698|-9.4633812345394|-9.7098682100385|-9.8404088213278|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348|8.7511254107348
07034|100395|/equities/tiantan-bio|SHANGHAICOMP||||||-16.992242655885|-17.063602272815|-17.191780955865|-17.254756617628|-17.302168685202|-17.302168685202|-17.302168685202|-17.302168685202|-17.334076066816|-17.493974098458|16.451643584397|16.451643584397|16.451643584397|16.451643584397|16.451643584397|16.451643584397|16.451643584397|16.451643584397|16.451643584397|16.451643584397|16.451643584397|16.451643584397|16.451643584397|16.451643584397|16.286826794045|16.236473605254|-16.945346518151|-16.945346518151|-16.945346518151|-16.945346518151|||-16.945346518151|-16.945346518151|-16.945346518151|-16.945346518151|-16.945346518151|-16.945346518151|-16.945346518151|-16.945346518151|-16.945346518151|-16.945346518151|-16.945346518151|-16.963143372968|-16.963143372968|-17.226826694757|-17.518695649339|-17.607438627032|-17.649841446973|-17.649841446973|-17.649841446973|-17.735378631064|-17.763198729034|-17.917442290513|-17.966472646004|-17.966472646004|-18.152747070796|-18.261641039942|-18.261641039942|-18.261641039942|-18.481269322606|-18.680298552217|-18.782554133404|-18.891170907538|-19.004135292297|-19.004135292297|-19.004135292297|-19.004135292297|-19.004135292297|-19.004135292297|-19.004135292297|-19.048482755296|-19.057675755444|-19.057675755444|-19.057675755444|-19.057675755444|-19.057675755444|-19.167974061903|-19.353859763605|-19.369843647726|-19.707628159795|-19.707628159795|-19.707628159795|-19.707628159795|-19.708475648335|-19.833213889305|-19.833213889305|-19.833213889305|-19.833213889305|-19.833213889305|-19.833213889305|-19.833213889305|||||||-19.833213889305|-19.833213889305|-19.833213889305|-19.906904948756|-19.964882631121|-19.964882631121|-20.139314301608|-20.283126654225|-20.331453046187|-20.331453046187|-20.346614953527|-20.48901570798|19.664923051079|19.664923051079|19.664923051079|19.664923051079|19.664923051079|19.664923051079|19.664923051079|19.664923051079|19.664923051079|19.664923051079|19.664923051079|19.664923051079|19.664923051079|19.664923051079|19.528803457905|19.455163590468|19.455163590468|19.455163590468|19.455163590468|19.455163590468|19.455163590468|19.455163590468|19.455163590468|19.455163590468|19.455163590468|19.455163590468|19.455163590468|19.455163590468|19.455163590468|19.455163590468|19.455163590468|19.455163590468|19.455163590468|19.455163590468|19.455163590468|19.455163590468|19.455163590468|19.287404290347|19.151561462778|19.067289471514|18.990877071891|-19.878744563444|-19.878744563444|-19.878744563444|-19.878744563444|-19.878744563444|-19.878744563444|-19.878744563444|-19.878744563444|-19.878744563444|-19.878744563444|-19.878744563444|-19.878744563444|-19.893048773192|-19.921956815994|-19.921956815994|-19.921956815994|-19.921956815994|-19.921956815994|-19.921956815994|19.076763348148|19.076763348148|19.076763348148|19.076763348148|19.076763348148|19.076763348148|19.076763348148|19.076763348148|19.076763348148|19.076763348148|18.951402880931|-19.698401313921|-19.698401313921|-19.698401313921||-19.698401313921|-19.698401313921|-19.698401313921|-19.743889851212|-19.743889851212|-19.859877739614|-19.929864100026|-19.976747216764|-19.976747216764|-19.998636763262|-19.998636763262|-20.066819130234|-20.240355424144|-20.248400769678|-20.248400769678|-20.401557271179|-20.54228487776|-20.649055502129|-20.649055502129||||-20.75172818735|-20.797475958695|-21.059972393104|-21.508859117372|-21.956510499168|-22.255566547368|-22.68062956913|-22.71347748553|-22.784419131668|-23.1366916885|-23.1366916885|21.100743947665|21.100743947665|21.100743947665|21.100743947665|21.100743947665|20.685271565826|20.501412833964||19.536689740578|19.536689740578|19.536689740578|-20.672419327969|-20.672419327969|-20.672419327969|-20.672419327969|-20.672419327969|-20.672419327969|-20.672419327969|-20.672419327969|-20.672419327969|-20.672419327969|-20.672419327969|-20.672419327969|-20.672419327969|-20.672419327969|-20.672419327969|-20.717688951751|-20.796591370513|-20.796591370513
07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP||||||8.2949319540493|7.6077017451914|7.5305924108196|7.5305924108196|7.5305924108196|7.5305924108196|7.5305924108196|7.5305924108196|7.5305924108196|7.5305924108196|7.5305924108196|7.5305924108196|7.5305924108196|7.5305924108196|7.5305924108196|7.5305924108196|7.1763916883494|7.1763916883494|7.1763916883494|7.1763916883494|7.1763916883494|7.1763916883494|7.1763916883494|7.1763916883494|7.1763916883494|7.1763916883494|7.0048794651059|6.720976580517|6.6908545311774|6.6908545311774|||6.6908545311774|6.6908545311774|6.6908545311774|6.6848384071815|6.186486845704|6.1705488972129|6.1705488972129|6.1705488972129|6.1705488972129|6.1705488972129|6.1705488972129|6.1705488972129|6.1705488972129|5.9361657094362|5.9137951692938|5.9137951692938|5.9137951692938|5.9137951692938|5.9137951692938|5.9137951692938|5.9137951692938|5.9137951692938|5.9137951692938|5.7719948116275|5.1099943389862|-6.3478268975299|-6.3478268975299|-6.3478268975299|-6.4948077327985|-6.749230663752|-6.9280340326886|-7.1367044595723|-7.2985606886551|-7.3261784422845|-7.3363091800445|-7.4370102456139|-7.5455668558596|-7.6717407824726|6.6580657559268|6.6167398379502|6.5400497093101|6.5400497093101|6.5400497093101|6.5400497093101|6.4344998613882|6.3686311569914|6.3686311569914|6.3686311569914|6.3686311569914|6.3686311569914|6.3686311569914|6.3686311569914|6.3686311569914|6.3686311569914|6.3686311569914|6.3686311569914|6.3686311569914|6.1115747699081|6.1115747699081|6.1115747699081|||||||6.1115747699081|-6.830505121057|-6.830505121057|-6.830505121057|-6.830505121057|-6.830505121057|-6.9250058998717|-7.0372285964371|-7.1241427927416|-7.1768253941449|-7.215917258253|-7.240675535372|-7.240675535372|-7.240675535372|-7.3446180519902|-7.3446180519902|-7.3446180519902|-7.3446180519902|-7.3446180519902|6.6481471724308|6.6481471724308|6.6481471724308|6.6481471724308|6.6481471724308|6.6481471724308|6.6481471724308|6.6481471724308|6.6301636372448|6.619626088765|6.5434735305075|6.4988593797953|6.4775405702164|6.4775405702164|6.4775405702164|6.4775405702164|6.4775405702164|6.4378871784429|6.4378871784429|6.4378871784429|6.4378871784429|6.4378871784429|6.4378871784429|6.4378871784429|6.4378871784429|6.4378871784429|6.4378871784429|6.4148972270037|6.4148972270037|6.4148972270037|6.4148972270037|6.4148972270037|6.4148972270037|6.4148972270037|6.4148972270037|6.2636520845608|6.2636520845608|6.2636520845608|6.2112987520905|6.2112987520905|6.1358876761034|5.9643195002427|5.9357947312742|5.9357947312742|5.9357947312742|5.9061046248785|5.9061046248785|5.8706717100531|5.853524005721|5.8128042356946|5.7564491581892|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645||5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.7186032702645|5.6428924324468|5.4015473527329|5.3794130732026|5.3794130732026|5.3794130732026|5.2782364873319|5.2291516494121|5.1523905011643|-5.5397406654612|-5.5397406654612||||-5.5397406654612|-5.5397406654612|-5.5397406654612|-5.5660567393185|-5.5660567393185|-5.5660567393185|-5.5660567393185|-5.5660567393185|-5.5660567393185|-5.5660567393185|-5.5660567393185|-5.5660567393185|-5.5660567393185|-5.5660567393185|-5.5660567393185|-5.5660567393185|-5.5660567393185|-5.7095077424448||-6.0611195993867|-6.0663092287433|-6.0663092287433|-6.0663092287433|-6.1875658732931|-6.2030606157387|-6.2030606157387|-6.2030606157387|-6.2556226923294|5.7262947021197|5.7262947021197|5.7262947021197|5.7262947021197|5.7262947021197|5.7262947021197|5.7262947021197|5.7262947021197|5.7262947021197|5.7262947021197|5.7262947021197|5.7262947021197
07036|100336|/equities/tongrentang|SHANGHAICOMP||||||-31.585078052868|-31.585078052868|-31.585078052868|-31.585078052868|-31.585078052868|-31.585078052868|-31.585078052868|-31.585078052868|-31.585078052868|-31.585078052868|-31.585078052868|-31.585078052868|-31.585078052868|-31.72786352832|-31.768182041456|-32.090758696982|-32.273619960622|-32.522166954414|-32.522166954414|-32.522166954414|-32.653517867609|-33.01002052259|-33.118786145211|-33.118786145211|-33.118786145211|-33.118786145211|-33.118786145211|-33.118786145211|-33.118786145211|-33.118786145211|||-33.118786145211|-33.118786145211|-33.118786145211|-33.118786145211|-33.118786145211|-33.163651891286|-33.470169221621|-33.591327877966|-33.591327877966|-33.591327877966|-33.591327877966|-33.591327877966|-33.591327877966|-33.591327877966|-33.959810279174|-33.977010963541|-34.256678314321|-34.364539723476|-34.364539723476|-34.516712406035|-34.66703579411|-34.66703579411|-34.66703579411|-34.66703579411|-34.904484987094|-35.084794279766|-35.084794279766|-35.203659742885|-35.589067584733|34.120773954881|34.120773954881|34.120773954881|34.120773954881|34.120773954881|33.925861009506|33.399290120765|-34.546091763251|-34.546091763251|-34.546091763251|-34.546091763251|-34.546091763251|-34.680976999466|-34.680976999466|-34.680976999466|-34.709476303986|-34.709476303986|-34.812197393766|-34.955220004575|-35.111355433482|-35.119285620604|-35.240473169056|-35.240473169056|-35.27424793952|-35.27424793952|-35.27424793952|-35.27424793952|-35.27424793952|-35.27424793952|-35.27424793952|-35.27424793952|||||||-35.316384853183|-35.337649201087|-35.394611622152|-35.539683019261|-35.539683019261|-35.539683019261|-35.981314618434|-36.142017107369|-36.384958373619|-36.384958373619|-36.451066241345|-36.566183975097|-36.728573215481|-36.728573215481|-36.728573215481|-36.728573215481|-36.728573215481|-36.728573215481|-36.982859280901|-37.322619812573|-37.640551630181|-37.640551630181|-37.640551630181|35.916296715765|35.916296715765|35.916296715765|35.809217182827|35.717738936507|35.717738936507|35.334953169121|35.334953169121|35.334953169121|35.334953169121|35.334953169121|35.334953169121|35.334953169121|35.334953169121|35.334953169121|35.334953169121|35.334953169121|35.334953169121|35.334953169121|35.334953169121|35.334953169121|35.334953169121|-36.546444526082|-36.546444526082|-36.546444526082|-36.546444526082|-36.546444526082|-36.546444526082|-36.546444526082|-36.546444526082|-36.546444526082|-36.546444526082|-36.642161703513|-36.707109624529|-36.707109624529|-36.707109624529|-36.764009456264|-36.816121821521|-36.881801133817|-37.02033266035|-37.140926720999|-37.376585618547|-37.392089239928|-37.392089239928|-37.392089239928|-37.392089239928|-37.392089239928|-37.392089239928|-37.392089239928|-37.463988798826|-37.532766256034|-37.747517384091|-38.102798025916|-38.259221546198|36.526546653262|36.526546653262|36.526546653262|36.526546653262|36.526546653262|36.526546653262|36.526546653262|36.526546653262|36.524008437135||36.524008437135|36.176676083646|36.087417497725|36.073489899622|36.073489899622|36.073489899622|36.050356105506|36.050356105506|35.838729650377|35.695255472262|35.657505461462|35.632228265082|35.229144186748|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074||||-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074|-37.004780528074||-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.740165495544|-37.821513253575|-37.821513253575|-37.821513253575|-37.821513253575|-37.821513253575
07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP||||||-191.84819267858|-196.04393307501|-196.04393307501|-203.69992655443|-209.32436348252|-209.80410103988|-209.80410103988|-209.80410103988|-209.80410103988|-209.80410103988|-209.80410103988|-209.80410103988|-214.97121456146|-232.86579924689|-259.87144418409|207.31870622435|207.31870622435|207.31870622435|207.31870622435|207.31870622435|207.31870622435|207.31870622435|207.31870622435|204.37523619112|199.24600382806|199.24600382806|199.24600382806|199.24600382806|191.45222908657|188.98796748027|||188.98796748027|188.98796748027|187.72119209924|187.72119209924|184.02354592923|180.16505103247|174.9356110376|164.7406786594|161.32406143424|161.32406143424|161.32406143424|151.90698506211|-195.71042738351|-195.71042738351|-195.71042738351|-195.71042738351|-195.71042738351|-195.71042738351|-195.71042738351|-195.71042738351|-200.72603300316|-210.69503867077|-211.12615550279|-213.29191927458|-213.29191927458|-213.29191927458|-215.84379529451|-221.77865631817|-232.98684472771|190.57546922617|190.57546922617|190.57546922617|190.57546922617|190.57546922617|190.57546922617|190.57546922617|190.57546922617|190.57546922617|190.57546922617|170.53774263519|153.50949909239|153.50949909239|146.89111044174|143.93204769388|143.93204769388|141.95505909672|134.47233792099|134.47233792099|134.47233792099|134.47233792099|134.47233792099|134.47233792099|134.47233792099|134.47233792099|134.47233792099|134.47233792099|134.47233792099|134.47233792099|134.47233792099|134.47233792099|||||||134.47233792099|134.47233792099|134.47233792099|134.47233792099|134.47233792099|134.47233792099|134.47233792099|134.47233792099|134.47233792099|123.37370534244|119.19950307467|119.19950307467|119.19950307467|106.86666757374|99.280184870615|-120.27314655884|-120.27314655884|-120.27314655884|-120.40511873749|-120.40511873749|-122.56902248094|-122.82835654892|-130.09457530981|101.61994060944|101.61994060944|101.61994060944|101.61994060944|101.61994060944|101.61994060944|101.61994060944|101.61994060944|101.61994060944|92.906602270857|92.232333482918|80.956483750009|78.393872054046|76.773189526604|75.320761766485|70.446406777756|65.211004292586|58.746117949065|57.137353446281|54.929835136506|50.159260864361|45.368067126919|44.429521725629|43.982453526885|43.982453526885|43.982453526885|43.982453526885|43.982453526885|40.41272670895|37.939696758656|37.054662353096|35.439626303313|34.736806647642|33.312007657536|33.123339697|33.048712885243|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606|-37.391209788606||-37.391209788606|-37.391209788606|-37.391209788606|-38.102453862612|-38.607726268177|-39.439696607992|-39.88820672968|-39.88820672968|-40.465181025989|-40.465181025989|-40.465181025989|-40.486728301443|-40.486728301443|-40.486728301443|-40.486728301443|-40.486728301443|-40.486728301443|-40.486728301443|-40.486728301443||||-40.486728301443|-40.486728301443|-40.486728301443|-40.486728301443|-42.711468955939|-42.711468955939|-42.711468955939|-42.711468955939|-42.711468955939|-42.711468955939|-42.711468955939|-42.711468955939|-42.711468955939|-42.711468955939|-42.711468955939|-42.711468955939|-44.788300060635|-46.749222357412||-51.140800457685|-53.298668311137|-53.900742025396|-53.940823735154|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856|47.346451208856
07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP||||||-28.660913071382|-28.660913071382|-28.660913071382|-28.660913071382|-28.660913071382|-28.660913071382|-28.938236962146|-29.022485903442|-29.10109623664|-29.350106861783|-29.796228464658|-30.24969827711|-30.316887559487|27.70864775973|27.70864775973|27.70864775973|27.70864775973|27.70864775973|27.70864775973|27.70864775973|27.70864775973|27.70864775973|27.664607401219|27.426787239012|27.288574335589|27.288574335589|27.288574335589|27.288574335589|27.288574335589|27.288574335589|||27.288574335589|27.288574335589|27.288574335589|27.288574335589|27.288574335589|27.288574335589|27.288574335589|27.288574335589|27.288574335589|27.288574335589|27.288574335589|27.288574335589|27.288574335589|27.288574335589|27.288574335589|27.288574335589|27.288574335589|27.288574335589|27.288574335589|27.00619350276|26.356881627348|-29.664715910587|-29.664715910587|-29.664715910587|-29.664715910587|-29.664715910587|-29.664715910587|-29.664715910587|-29.77246236871|-30.123847008528|-30.135737455408|-30.135737455408|-30.636929340407|-31.04624805535|-31.04624805535|-31.04624805535|-31.12366667273|-31.12366667273|-31.12366667273|-31.12366667273|-31.225827591682|-31.225827591682|-31.225827591682|-31.225827591682|-31.225827591682|-31.225827591682|-31.225827591682|-31.225827591682|-31.225827591682|-31.225827591682|-32.175364592633|-32.411336104346|-32.411336104346|28.515906654481|28.515906654481|28.515906654481|28.515906654481|28.515906654481|28.515906654481|28.515906654481|||||||28.515906654481|28.515906654481|28.515906654481|28.515906654481|28.515906654481|28.515906654481|28.515906654481|28.515906654481|28.515906654481|28.515906654481|28.515906654481|28.515906654481|28.515906654481|28.363930718077|28.363930718077|28.363930718077|26.655774666237|26.655774666237|26.655774666237|26.655774666237|26.655774666237|26.655774666237|26.094749955521|25.865832571835|25.005369668372|24.31374465665|24.033605381745|23.919005390558|23.848895387024|23.033143172257|23.033143172257|22.70527019833|22.70527019833|22.70527019833|22.70527019833|22.70527019833|22.70527019833|22.70527019833|22.70527019833|22.70527019833|22.70527019833|22.70527019833|22.70527019833|22.70527019833|22.70527019833|22.70527019833|22.70527019833|22.239744084129|21.764159618759|21.673420648839|21.673420648839|21.673420648839|21.673420648839|21.673420648839|21.673420648839|21.673420648839|21.673420648839|21.500431565293|21.500431565293|21.500431565293|21.500431565293|21.500431565293|21.500431565293|21.500431565293|21.500431565293|21.500431565293|20.383812405278|-22.964872378178|-22.964872378178|-22.964872378178|-22.964872378178|-22.964872378178|-23.794858846475|-24.346508990183|-24.565697954491|-24.565697954491|-24.565697954491|-24.565697954491|-24.565697954491|-24.565697954491|-24.565697954491|-24.565697954491|-24.565697954491|-24.565697954491|-24.565697954491|-24.565697954491||-24.565697954491|-24.666849181479|-24.666849181479|-24.744276202858|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159||||22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|22.94703765159|-25.394366853878|-25.394366853878|-25.394366853878|-25.394366853878|-25.394366853878|-25.394366853878|-25.394366853878|-25.394366853878|-25.735963946631|-27.08218164582||-28.656868830201|-28.887924065409|-28.887924065409|-29.01491595884|26.42856281904|26.42856281904|26.42856281904|26.42856281904|26.42856281904|26.42856281904|26.42856281904|26.42856281904|26.42856281904|26.42856281904|26.219725769353|26.219725769353|26.219725769353|26.219725769353|26.219725769353|26.219725769353|26.219725769353
07039|100484|/equities/beijing-urban|SHANGHAICOMP||||||-6.3910073027145|-6.517785891905|-6.6219843063251|-6.6955381403914|-6.8009480780326|-6.8009480780326|-6.8009480780326|-6.8009480780326|-6.8009480780326|-6.8009480780326|-7.0204977002368|-7.1977751218197|-7.2180835365054|-7.2539499753546|6.0149450879844|6.0149450879844|6.0149450879844|6.0149450879844|6.0149450879844|6.0149450879844|6.0149450879844|6.0149450879844|6.0149450879844|6.0149450879844|6.0149450879844|6.0149450879844|6.0149450879844|5.9760500437188|5.3050555394941|4.8495061316814|||4.3372291899088|-4.7474965618253|-4.7474965618253|-4.7474965618253|-4.7474965618253|-4.7474965618253|-4.7933296148645|-4.8379565093977|-4.8379565093977|-4.8379565093977|-4.8379565093977|-4.9082850983919|-4.9603167961241|-5.056462918189|-5.0676396202325|-5.0676396202325|-5.0676396202325|-5.0676396202325|-5.0676396202325|-5.0676396202325|-5.0676396202325|-5.0676396202325|-5.0676396202325|-5.0676396202325|-5.0676396202325|-5.1734885718292|-5.1937985514576|-5.1937985514576|-5.1937985514576|-5.1937985514576|-5.1937985514576|-5.2577911820383|-5.2577911820383|-5.2577911820383|-5.2577911820383|-5.2577911820383|-5.2577911820383|-5.2577911820383|-5.2577911820383|4.8850622164019|4.8850622164019|4.8850622164019|4.8850622164019|4.8850622164019|4.8850622164019|4.8850622164019|4.8850622164019|4.8850622164019|4.8850622164019|4.8850622164019|4.8850622164019|4.8562661936325|4.8562661936325|4.8562661936325|4.8562661936325|4.8562661936325|4.8562661936325|4.8352668023456|4.8352668023456|4.8329673683909|||||||4.8329673683909|4.8329673683909|4.8329673683909|4.8329673683909|4.8329673683909|4.8329673683909|4.8329673683909|4.8329673683909|4.8329673683909|4.8329673683909|4.8329673683909|4.8171822922058|4.8171822922058|4.6940202256464|4.6940202256464|4.6940202256464|4.6940202256464|4.6940202256464|4.6940202256464|4.6940202256464|4.6940202256464|4.6940202256464|4.6940202256464|4.6940202256464|4.6940202256464|4.6940202256464|4.6905778801467|4.614478984|4.614478984|4.5797888527703|4.5797888527703|-4.9763761681161|-4.9763761681161|-4.9763761681161|-4.9763761681161|-4.9763761681161|-4.9763761681161|-4.9763761681161|-4.9763761681161|-4.9763761681161|-4.9763761681161|-4.9763761681161|-5.0454178564903|-5.092471718908|4.6675543175287|4.6675543175287|4.6675543175287|4.6675543175287|4.6675543175287|4.6675543175287|4.6675543175287|4.6675543175287|4.6675543175287|4.6675543175287|4.6675543175287|4.6675543175287|4.6675543175287|4.6675543175287|4.5733937804508|4.5215486226929|4.4194985427738|4.3405539766816|4.3022269574541|4.3022269574541|4.2559880831708|4.2559880831708|4.2559880831708|4.2559880831708|4.2559880831708|4.1933198614108|-4.559891224099|-4.559891224099|-4.559891224099|-4.559891224099|-4.559891224099|-4.559891224099|-4.559891224099|-4.559891224099|-4.5987682079748|-4.6022952105876|-4.6022952105876|-4.6022952105876|-4.6192168688638|-4.6395020775811|-4.6395020775811|-4.6395020775811||-4.6644446232334|-4.6644446232334|-4.6644446232334|-4.6644446232334|-4.6644446232334|-4.7004941148244|-4.7783267412675|-4.833140681639|-4.8651562514732|-4.8841438105604|-4.8841438105604|-4.9662707437963|4.4100172450906|4.4100172450906|4.4100172450906|4.4100172450906|4.4100172450906|4.4100172450906|4.4100172450906||||4.4100172450906|4.4100172450906|4.4100172450906|4.4100172450906|4.3411302225199|4.2934780006504|4.2752576950451|4.2752576950451|4.2752576950451|4.1397309174427|-4.7887016987552|-4.7887016987552|-4.7887016987552|-4.7887016987552|-4.7887016987552|-4.7887016987552|-4.7887016987552|-4.7887016987552||-4.8954343677732|-4.8954343677732|-4.9677046803603|-5.0814184487346|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265|4.7392208537265
07040|100956|/equities/urban---rural|SHANGHAICOMP||||||-19.345374354908|-19.523185196655|-19.523185196655|-19.523185196655|-19.523185196655|-19.523185196655|-19.523185196655|-19.523185196655|-19.697388496832|-19.697388496832|18.0506148409|18.0506148409|18.0506148409|18.0506148409|18.0506148409|18.0506148409|18.0506148409|18.0506148409|18.0506148409|18.0506148409|18.0506148409|18.0506148409|18.0506148409|17.823461116592|17.56000782072|-18.574311695844|-18.574311695844|-18.574311695844|-18.574311695844|-18.574311695844|||-18.574311695844|-18.574311695844|-18.782568254239|-18.851500423202|-18.851500423202|-18.851500423202|-18.934643794211|-18.934643794211|-18.934643794211|-18.934643794211|-18.934643794211|-18.934643794211|-18.934643794211|-18.934643794211|-18.934643794211|-18.934643794211|-18.934643794211|-18.934643794211|-18.934643794211|-18.934643794211|-18.934643794211|-18.934643794211|-18.934643794211|-18.934643794211|-19.144048745006|-19.264973036409|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|18.294047379812|-19.713928607943|-19.713928607943|-19.713928607943|-19.713928607943|||||||-19.916208177735|-19.916208177735|-20.160231702779|-20.27231244161|-20.27231244161|-20.27231244161|-20.478125986283|-20.547362045916|-20.858179945054|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.794154372895|19.408363541502|19.408363541502|19.408363541502|19.408363541502|19.408363541502|19.408363541502|19.408363541502|19.147300789555|19.147300789555|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.245862131064|-20.397326963109|-20.397326963109|-20.397326963109|-20.397326963109|-20.628140256319|-20.750711968115|-20.854680329088|-20.874089644489|-20.888432421217|-20.956036265172|-21.090595862907|-21.213995454093|-21.225551708296|-21.417671429573|-21.417671429573|-21.417671429573|-21.417671429573|-21.417671429573||-21.590064731261|-21.590064731261|-21.590064731261|-21.590064731261|-21.901183356865|-22.233537609956|-22.240549711966|-22.240549711966|-22.240549711966|-22.240549711966|-22.457277673906|-22.724197275579|-22.734688679304|-22.734688679304|-22.965170879823|-22.965170879823|-23.041437980134|-23.041437980134|-23.041437980134||||-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134|-23.041437980134||19.892784579422|19.892784579422|19.892784579422|19.892784579422|19.892784579422|19.892784579422|19.892784579422|19.892784579422|19.892784579422|19.892784579422|19.892784579422|19.71364909612|19.353498898203|18.891110166636|18.362345519692|18.271494352189|18.244815479948|18.244815479948|18.244815479948|18.244815479948|18.065350677387
07041|100470|/equities/vantone-estate|SHANGHAICOMP||||||-13.022788344893|-13.151986664173|-13.397763059798|-13.680292339527|-13.821471885648|-13.821471885648|-13.926079436372|-14.153977628361|-14.286641434178|-14.497379333162|12.032220142872|12.032220142872|12.032220142872|12.032220142872|12.032220142872|12.032220142872|12.032220142872|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|||11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.387402173761|11.273493593126|11.273493593126|11.273493593126|10.523588911144|-12.646743663995|-12.646743663995|-12.720559910849|-12.720559910849|-12.720559910849|-12.720559910849|-12.720559910849|-12.720559910849|-12.720559910849|-12.720559910849|-13.275066565491|-13.431741130591|-13.579711795119|-13.758101387117|-13.758101387117|-13.764168374989|-13.764168374989|-13.764168374989|-13.764168374989|-13.764168374989|-13.764168374989|-13.764168374989|-13.764168374989|-13.970187259221|-14.468564487416|-14.468564487416|-14.49951577288|-14.820573437016|-14.948703115936|-14.948703115936|-14.948703115936|-14.948703115936|-14.948703115936|-14.948703115936|||||||-14.948703115936|-14.948703115936|-15.424114670749|11.637287870116|11.637287870116|11.637287870116|11.637287870116|11.637287870116|11.637287870116|11.637287870116|11.637287870116|11.637287870116|11.637287870116|11.637287870116|11.637287870116|11.637287870116|11.637287870116|11.637287870116|11.637287870116|11.637287870116|11.219981109743|11.219981109743|11.219981109743|11.219981109743|11.219981109743|11.219981109743|11.219981109743|9.8877559366542|-11.204140937171|-11.204140937171|-11.204140937171|9.3693938110085|9.3693938110085|9.0732156274288|8.1930168467064|7.8066856946436|7.2535397306513|6.5495704956818|6.5495704956818|6.5495704956818|6.5495704956818|6.5495704956818|6.5495704956818|6.5495704956818|6.5495704956818|6.5495704956818|6.5084118388283|6.3615689302139|6.210949179647|6.210949179647|6.1849435933405|6.1060482537276|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.956021918936|-6.9917582581501|-6.9917582581501|-6.9917582581501|6.1823918397366|6.1823918397366|6.1823918397366|6.1823918397366|6.1823918397366|5.932657459835|5.7426635466729|5.7426635466729|5.7185149946383|5.4739056205938|5.3697648780551|5.3697648780551|5.3697648780551|5.3697648780551|5.365523117444||5.365523117444|5.365523117444|5.365523117444|5.365523117444|5.365523117444|5.365523117444|5.365523117444|5.365523117444|5.365523117444|5.365523117444|5.365523117444|5.365523117444|5.365523117444|5.365523117444|5.365523117444|5.3544699281024|5.2688553167236|5.1720616897888|4.9311797178396||||-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.7970919407513|-5.9895464620222||-6.3356070210789|-6.3380069030381|-6.3380069030381|-6.3380069030381|-6.3380069030381|-6.4856874458408|-6.4856874458408|-6.4879858485434|-6.6405397776733|-6.706711067532|-6.8741235355254|5.951590550062|5.951590550062|5.951590550062|5.951590550062|5.951590550062|5.951590550062|5.951590550062|5.951590550062|5.951590550062|5.951590550062
07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP||||||18.902547511666|18.807276153133|16.486417663943|16.007777143334|16.007777143334|16.007777143334|16.007777143334|16.007777143334|16.007777143334|16.007777143334|16.007777143334|16.007777143334|16.007777143334|15.811206541942|15.811206541942|15.627362162365|15.627362162365|15.627362162365|15.627362162365|15.627362162365|15.627362162365|15.627362162365|15.627362162365|14.967068891275|14.417298825304|13.974776567927|13.830773682643|-14.932212418063|-14.932212418063|-14.932212418063|||-14.932212418063|-14.932212418063|-14.932212418063|-14.932212418063|-14.932212418063|-14.932212418063|-14.932212418063|-14.932212418063|-14.932212418063|-14.932212418063|-14.932212418063|-14.955792128757|-15.150880058292|-15.197644348148|-15.420160526704|-15.514622894339|-15.761471433148|-15.761471433148|-15.761471433148|-15.802746740431|-15.900995539564|-15.900995539564|-15.900995539564|-15.900995539564|-15.900995539564|-15.900995539564|-15.900995539564|-15.900995539564|-15.900995539564|-16.159439721525|-16.255137139305|-16.255137139305|-16.255137139305|-16.28237383205|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|||||||15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.019800602109|15.017069215484|15.017069215484|15.017069215484|15.017069215484|-17.082708878303|-17.082708878303|-17.082708878303|-17.082708878303|-17.082708878303|-17.291342676773|15.249160507268|15.249160507268|15.249160507268|15.249160507268|15.249160507268|15.249160507268|15.249160507268|15.249160507268|14.975178324454|14.70062196172|14.70062196172|14.70062196172|14.372357235096|14.372228545266|14.372228545266|14.372228545266|14.372228545266|14.372228545266|14.348183301149|14.348183301149|14.206314249235|14.122116383454|14.122116383454|14.028244508897|14.028244508897|14.028244508897|14.028244508897|14.028244508897|14.028244508897|14.028244508897|14.028244508897|14.028244508897|14.028244508897|14.028244508897|14.028244508897|14.028244508897|14.028244508897|14.028244508897|13.744716606311|13.562613228431|13.562613228431|13.487459201205|13.487459201205|13.487459201205|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015|-14.467693121015||-14.467693121015|-14.467693121015|-14.467693121015|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935||||-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-14.492166515935|-15.300740344379||-15.682543489229|-15.682543489229|-15.682543489229|-15.682543489229|-16.178936875409|-16.241041038374|-16.395045437128|-16.481161980398|-16.756846379977|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633|15.104519998633
07043|942795|/equities/resource-wandong|SHANGHAICOMP||||||-16.762223584038|-16.918581757923|-17.061202033781|-17.138558847399|-17.15673227519|-17.205003140906|-17.205003140906|-17.205003140906|-17.205003140906|-17.273337177149|-17.289819032739|-17.464243234076|-17.67971517077|-17.776906665066|-17.91322939473|16.499564947151|16.499564947151|16.499564947151|16.499564947151|16.499564947151|16.499564947151|16.499564947151|16.499564947151|16.499564947151|16.192849597956|15.751499451559|15.498888851715|-16.491336392949|-16.491336392949|-16.491336392949|||-16.491336392949|-16.520929230131|-16.620474997015|-16.620474997015|-16.620474997015|-16.620474997015|-16.620474997015|-16.620474997015|-16.620474997015|-16.620474997015|-16.620474997015|-16.620474997015|-16.620474997015|-16.620474997015|-16.641083389356|-16.762870212213|-16.777972479101|-16.777972479101|-16.777972479101|-16.777972479101|-16.777972479101|-16.777972479101|-16.777972479101|-16.777972479101|-16.777972479101|-16.777972479101|-16.777972479101|-16.777972479101|-16.777972479101|-16.777972479101|-16.777972479101|-16.777972479101|-16.777972479101|-16.806995279253|-16.806995279253|-16.806995279253|-16.806995279253|-16.806995279253|-16.876661864321|-16.879068788997|-17.02840962356|-17.035567265304|-17.035567265304|-17.058408187001|-17.077675684921|-17.283529079217|-17.49281028935|-17.717010648479|-18.0919890436|-18.0919890436|-18.127209984866|-18.18523336738|-18.398036282258|-18.647818663602|-18.811805512451|-18.811805512451|-18.811805512451|-18.811805512451|-18.837315374016|-18.837315374016|||||||-18.837315374016|-18.837315374016|-18.837315374016|-18.837315374016|-18.837315374016|-18.837315374016|17.069396332425|17.069396332425|17.069396332425|17.069396332425|17.069396332425|16.86544008114|16.691778715886|16.691778715886|16.691778715886|16.691778715886|16.031421829636|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.168107867253|-18.300674835854|-18.331305839412|-18.529761434328|-18.529761434328|17.391097354009|17.391097354009|17.391097354009|17.391097354009|17.391097354009|17.391097354009|17.391097354009|17.391097354009|17.391097354009||17.234553230155|17.205054360637|17.205054360637|17.205054360637|17.205054360637|17.205054360637|17.205054360637|16.762282351662|16.484757719227|16.397679516421|16.397679516421|16.397679516421|16.397679516421|16.236924307283|16.236924307283|16.236924307283|16.236924307283|16.236924307283|16.236924307283||||16.236924307283|16.236924307283|16.236924307283|16.236924307283|16.13626267284|16.13626267284|15.885848011903|15.619153629676|-17.540563526586|-17.540563526586|-17.540563526586|-17.540563526586|-17.540563526586|-17.540563526586|-17.540563526586|-17.540563526586|-17.63118244855|-17.91575762131||16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784|16.60418578784
07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP||||||-43.03397057683|-43.438856476222|-44.035952004762|-44.462170292903|-44.915743379647|-45.029714510236|-45.108597911181|-45.108597911181|-45.502887686957|-45.772652053026|-46.396837657456|-47.017040086857|-47.371060393807|-47.371060393807|-47.371060393807|-47.371060393807|-47.387843898663|-47.84760411992|-47.993741483542|-47.993741483542|-47.993741483542|-47.993741483542|-47.993741483542|-47.993741483542|-47.993741483542|-47.993741483542|-47.993741483542|-47.993741483542|-47.993741483542|-47.993741483542|||-47.993741483542|-48.606378841238|-49.078066723156|-49.078066723156|-49.078066723156|-49.078066723156|-49.078066723156|-49.078066723156|-49.078066723156|-49.078066723156|-49.078066723156|-49.165073280652|-49.743144122155|-49.743144122155|-49.743144122155|-49.743144122155|-49.743144122155|-49.743144122155|-49.743144122155|-50.026271704603|-50.655302767145|-51.857280749989|-51.857280749989|-51.857280749989|-52.919202613514|-54.111890792494|-54.488570789797|-54.488570789797|-55.485079452178|-56.362866795484|-56.702630374634|-57.075142699043|-57.265159003779|-57.549618792583|-57.6134667662|-57.632072440788|-57.632072440788|-57.632072440788|-57.632072440788|-57.632072440788|-57.632072440788|-57.632072440788|-57.632072440788|-57.632072440788|-57.632072440788|-57.632072440788|-57.632072440788|-57.632072440788|-57.823414687763|-57.916014225891|-58.352117718506|-58.352117718506|-58.705686345419|-59.081876294172|-59.29077123274|-59.29077123274|-59.29077123274|-59.29077123274|-59.29077123274|-59.29077123274|||||||-59.29077123274|-59.29077123274|-59.66474738242|-60.505275250826|-60.770462320363|-60.770462320363|-61.384834370658|-61.384834370658|-61.384834370658|-61.384834370658|-61.384834370658|-61.384834370658|-61.384834370658|-61.384834370658|-61.384834370658|-61.384834370658|-61.384834370658|-61.384834370658|-61.432592905942|56.85733706062|56.85733706062|56.85733706062|56.85733706062|56.85733706062|56.85733706062|56.85733706062|56.501486529961|56.232763650301|54.184736651716|-57.308188286361|-57.308188286361|-57.308188286361|-57.308188286361|-58.003543049027|-58.858381860708|-59.402938887483|-59.402938887483|-59.441598306106|-60.010663546905|-60.635737248908|-61.056375102478|-61.272637663371|-61.699596098272|-62.256664756107|-62.256664756107|-62.256664756107|-62.256664756107|-62.256664756107|-62.256664756107|-62.256664756107|-62.256664756107|-62.256664756107|-62.256664756107|-62.256664756107|-62.256664756107|-62.256664756107|-62.897960772302|-63.662180068522|-64.289644164542|-64.416967273616|-64.416967273616|-65.002187173525|-65.014082132095|-65.014082132095|-65.014082132095|-65.014082132095|-65.813981994781|-65.992757992383|-66.397506294909|-66.842785687648|-67.005448307633|-67.005448307633|-67.005448307633|-67.698275422653|-69.094194676699|-70.031881414323|-70.373205487893|-72.141894783097|-73.395438580069|-74.57326486856|-75.920849040154|-77.728161497252|-83.195734946084|72.63585051767|65.338166970588|64.843659447271||64.843659447271|64.142016151258|64.142016151258|64.142016151258|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874||||63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|63.703695520874|61.970299372845|61.970299372845|61.720888175095|61.524899397321|-66.741091137504|-66.741091137504|-66.741091137504||-68.006878625944|-68.006878625944|-68.006878625944|-68.006878625944|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813|64.838878242813
07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP||||||81.863168001355|81.863168001355|81.863168001355|81.863168001355|81.863168001355|81.863168001355|81.863168001355|81.863168001355|81.863168001355|81.863168001355|81.863168001355|81.863168001355|81.863168001355|81.863168001355|72.83740705934|68.826006724733|65.07778467326|62.731218292741|62.731218292741|60.944688534767|58.722012289636|58.722012289636|58.722012289636|57.385570058417|56.808963255962|55.423293913824|-69.696618642577|-69.696618642577|-69.696618642577|-69.696618642577|||-69.696618642577|-69.696618642577|-69.696618642577|-69.696618642577|-69.696618642577|-69.696618642577|-69.696618642577|-69.696618642577|-71.455688889566|-72.071874653567|-72.611390051122|-72.611390051122|-75.005430999592|60.380502992839|60.380502992839|60.380502992839|60.380502992839|60.380502992839|60.380502992839|60.380502992839|60.380502992839|60.380502992839|60.380502992839|60.380502992839|60.380502992839|60.380502992839|60.380502992839|60.380502992839|60.380502992839|60.380502992839|60.380502992839|60.380502992839|60.380502992839|60.380502992839|60.380502992839|60.380502992839|60.380502992839|53.205557405916|45.965062631465|41.286207953572|-54.060741771901|-54.060741771901|-54.060741771901|-54.060741771901|-54.060741771901|-54.060741771901|-54.060741771901|-54.060741771901|-54.060741771901|-54.060741771901|-54.060741771901|-54.060741771901|-54.060741771901|-54.060741771901|41.939971718283|41.939971718283|41.939971718283|41.939971718283|41.939971718283|41.939971718283|||||||41.939971718283|41.939971718283|41.939971718283|40.306942038442|40.306942038442|38.829560709472|38.829560709472|36.409104230357|36.409104230357|36.409104230357|36.409104230357|36.287338974689|33.559819701219|29.937022848156|28.238359949354|27.801509986722|27.309454637991|25.291673264531|25.291673264531|25.291673264531|23.751304504637|23.553801086159|23.553801086159|23.553801086159|23.553801086159|23.553801086159|23.553801086159|23.417855163919|23.417855163919|23.417855163919|23.417855163919|23.417855163919|23.417855163919|23.417855163919|23.417855163919|23.417855163919|23.417855163919|23.047703749995|23.047703749995|23.047703749995|22.791337232966|21.933707057523|21.931300680033|21.931300680033|21.931300680033|21.931300680033|21.931300680033|21.931300680033|21.931300680033|21.931300680033|21.931300680033|21.405333881236|21.119815275247|21.042572892567|20.911191636612|20.778546525692|20.670607038842|20.353082635093|-21.734302340272|-21.734302340272|-21.734302340272|-21.734302340272|-21.734302340272|-21.734302340272|-21.734302340272|-21.734302340272|-21.734302340272|-21.734302340272|-21.734302340272|-21.734302340272|-21.734302340272|-21.734302340272|-21.867558278776|-22.208590071555|-22.208590071555|-22.453989498214|-22.543320965321|-22.666468434368|-22.826631445393|-22.976813098573|-23.121459613005|-23.20421474433|-23.20421474433|-23.20421474433|-23.20421474433|-23.20421474433||-23.541351190938|-23.65483418188|-23.677508553163|-23.677508553163|-23.677508553163|-24.101676314292|-24.455959624947|-24.455959624947|-24.455959624947|-24.455959624947|-24.455959624947|-24.455959624947|-24.455959624947|-24.455959624947|-24.455959624947|-24.455959624947|-24.455959624947|-24.455959624947|-24.455959624947||||-24.455959624947|-24.455959624947|-24.979399490026|-25.003110591272|-25.003110591272|-25.003110591272|-25.003110591272|-25.003110591272|-25.003110591272|-25.629417038895|-25.629417038895|-25.629417038895|-25.629417038895|-25.629417038895|-25.629417038895|-25.629417038895|-25.629417038895|-27.176019351722||22.687377997525|22.687377997525|22.687377997525|22.687377997525|22.687377997525|22.687377997525|22.687377997525|22.687377997525|22.687377997525|22.687377997525|22.687377997525|22.342642647566|21.991322704558|21.991322704558|21.991322704558|21.991322704558|21.991322704558|21.991322704558|21.991322704558|21.991322704558|21.991322704558
07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP||||||-61.103551152554|-61.103551152554|-61.103551152554|-61.103551152554|-61.103551152554|-61.103551152554|-61.103551152554|-61.103551152554|-61.103551152554|-61.103551152554|53.839112187164|53.839112187164|53.839112187164|53.839112187164|53.839112187164|53.839112187164|53.839112187164|53.839112187164|53.839112187164|53.839112187164|53.839112187164|53.839112187164|53.839112187164|53.839112187164|53.839112187164|51.66623867964|49.713822398881|49.713822398881|49.713822398881|49.713822398881|||49.144246245203|48.422496319676|48.064442211681|47.867158631808|47.024063035654|46.013503739577|46.013503739577|46.013503739577|46.013503739577|46.013503739577|46.013503739577|46.013503739577|46.013503739577|46.013503739577|-49.499449203714|-49.499449203714|-49.499449203714|-49.499449203714|-49.499449203714|-49.499449203714|-49.499449203714|-49.499449203714|-49.499449203714|-49.499449203714|-49.499449203714|-49.499449203714|-49.499449203714|-49.499449203714|-49.499449203714|-50.531611387712|-50.798455707213|-51.339952777912|-51.571057557055|-51.630619100938|-51.935132402192|-52.741813017274|-53.944791927763|-53.983657985736|-54.254066208787|-55.208405949217|-55.554896965669|-56.832106527406|-57.749562723458|-59.080838436971|-59.080838436971|-59.080838436971|-59.080838436971|-59.080838436971|-59.080838436971|-59.080838436971|-59.405915376534|-59.405915376534|-59.405915376534|-59.405915376534|-59.405915376534|-59.405915376534|-59.405915376534|-59.405915376534|-59.405915376534|-59.405915376534|||||||-59.405915376534|-59.405915376534|-59.405915376534|-59.405915376534|-59.405915376534|-59.405915376534|-59.405915376534|-59.405915376534|-59.405915376534|-59.405915376534|-59.405915376534|-59.405915376534|-59.405915376534|-59.405915376534|-59.481574505556|-60.285845727805|-60.285845727805|-60.285845727805|-60.285845727805|-62.083161004256|55.761117192924|55.761117192924|55.761117192924|55.761117192924|55.761117192924|55.761117192924|54.935131307907|53.370224364388|53.370224364388|53.370224364388|53.370224364388|53.370224364388|53.370224364388|53.370224364388|53.370224364388|52.622434219445|52.622434219445|51.819928046427|51.112142850251|50.682936669821|50.316648741854|50.316648741854|50.316648741854|50.316648741854|50.160719417083|50.103022176411|49.308357431256|47.998273469292|47.998273469292|47.998273469292|47.998273469292|47.588610568265|47.588610568265|47.313833643843|47.313833643843|47.313833643843|47.025928101992|46.530477084556|46.059051848967|46.059051848967|46.059051848967|46.059051848967|46.059051848967|46.059051848967|46.059051848967|46.059051848967|44.781168356559|44.284592370219|44.284592370219|43.550101735003|-48.529352453827|-48.529352453827|-48.529352453827|-49.365391072829|-49.593075045342|-49.593075045342|-49.821496723801|-49.821496723801|-49.821496723801|-49.821496723801|-49.821496723801|-51.322555123743|-51.322555123743|-51.322555123743|-51.322555123743|-51.515060807794||-51.653182621804|-51.653182621804|-51.653182621804|-52.599092293677|-53.255103430148|-53.712892674734|-54.404881953453|-54.877089499605|-55.171766068287|-55.53140680188|-56.853786276381|-59.146983674942|50.233778543734|50.233778543734|50.233778543734|50.233778543734|50.233778543734|50.233778543734|50.233778543734||||50.233778543734|50.233778543734|50.233778543734|50.233778543734|50.233778543734|50.233778543734|50.233778543734|50.233778543734|50.233778543734|50.233778543734|50.233778543734|50.233778543734|50.233778543734|50.233778543734|48.179199187252|47.380305408064|47.380305408064|47.380305408064||47.380305408064|46.708115814597|46.485565357331|46.485565357331|46.485565357331|46.485565357331|46.485565357331|46.485565357331|46.485565357331|46.485565357331|46.485565357331|46.485565357331|46.485565357331|46.485565357331|46.485565357331|46.485565357331|44.893961779413|40.033846608066|39.527605841848|38.039008059207|37.82741866252
07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP||||||-5.1044319756979|-5.1044319756979|-5.1044319756979|-5.1044319756979|-5.1044319756979|-5.1044319756979|-5.1044319756979|-5.1044319756979|-5.1044319756979|-5.1086069308582|-5.1086069308582|-5.1086069308582|-5.1086069308582|-5.122218037674|-5.122218037674|-5.122218037674|-5.1385084176744|-5.1385084176744|-5.1385084176744|-5.1385084176744|-5.206675903078|-5.2417303834217|5.0647793895237|5.0647793895237|5.0647793895237|5.0647793895237|5.0647793895237|5.0647793895237|5.0647793895237|5.0647793895237|||5.0647793895237|5.0647793895237|5.0647793895237|5.0647793895237|5.0647793895237|5.0647793895237|5.0647793895237|5.0647793895237|5.0647793895237|5.0647793895237|5.0647793895237|5.0647793895237|5.0647793895237|5.0647793895237|5.0647793895237|5.0647793895237|5.0647793895237|5.0647793895237|5.0647793895237|5.049199409643|-5.216995153166|-5.216995153166|-5.216995153166|-5.216995153166|-5.216995153166|-5.24110572574|-5.2456730497928|-5.2657479592|-5.2830532466741|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3110551353274|-5.3537716536829|-5.3537716536829|||||||-5.3943062285889|-5.3943062285889|-5.3943062285889|-5.3943062285889|-5.3943062285889|-5.3943062285889|-5.3943062285889|-5.4058958667637|-5.4546329002581|-5.4546329002581|-5.4546329002581|-5.4546329002581|-5.4546329002581|-5.4546329002581|-5.4546329002581|-5.4546329002581|-5.4546329002581|-5.4546329002581|-5.4546329002581|-5.4546329002581|-5.4546329002581|-5.4546329002581|-5.4546329002581|-5.4546329002581|-5.4546329002581|-5.4546329002581|-5.4546329002581|-5.4546329002581|-5.4546329002581|-5.4546329002581|-5.5201477453667|-5.5712754379332|-5.6008614578313|-5.617240085831|-5.617240085831|-5.617240085831|-5.617240085831|-5.617240085831|-5.617240085831|-5.617240085831|-5.617240085831|-5.617240085831|-5.6191558734473|-5.6501729373464|-5.7024146058305|-5.7121273122611|-5.7600114695779|-5.7600114695779|-5.7600114695779|-5.7600114695779|-5.7600114695779|-5.7600114695779|-5.7600114695779|-5.7711241104593|-5.8068045353879|-5.8097828202765|-5.9141733046858|-5.9141733046858|-5.9141733046858|-5.9141733046858|-5.9141733046858|-5.9141733046858|-5.9222514146853|-5.9222514146853|-5.9222514146853|-5.9222514146853|-5.9222514146853|-5.9222514146853|-5.9222514146853|-5.9222514146853|-5.9222514146853|-5.9222514146853|-5.9289521369287|-5.9289521369287|-5.9418347492311|-5.9418347492311|-5.9418347492311|-5.9418347492311|-5.9418347492311|-5.9909275256366|-6.0171416559452|5.719200135976|5.719200135976|5.719200135976|5.719200135976|5.719200135976||5.719200135976|5.719200135976|5.719200135976|5.719200135976|5.719200135976|5.719200135976|5.719200135976|5.719200135976|5.719200135976|5.719200135976|5.6759262488579|5.6759262488579|5.664362475419|5.6292913988166|5.6152982479914|5.6152982479914|5.543109073306|5.5257353032752|5.5257353032752||||5.5257353032752|5.5257353032752|5.5257353032752|5.5257353032752|5.5257353032752|5.5190942574769|5.5190942574769|5.5190942574769|5.5190942574769|5.5123271996478|5.4759191732385|5.4425217222614|5.4425217222614|5.4425217222614|5.4425217222614|5.4350240574328|5.4047176619409|5.4047176619409||5.4047176619409|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383|-5.696453935383
07048|100399|/equities/foton-motor|SHANGHAICOMP||||||-3.2349155931906|-3.2349155931906|-3.2349155931906|-3.2349155931906|-3.2349155931906|-3.2349155931906|-3.2349155931906|-3.2349155931906|-3.2349155931906|-3.2349155931906|-3.3532395792488|2.9653443820335|2.9653443820335|2.9653443820335|2.9653443820335|2.9653443820335|2.9459380713941|2.8749313186541|2.8238125587983|2.7825695304388|2.7578550343507|2.7365301939819|2.7365301939819|2.7365301939819|2.7365301939819|2.7365301939819|2.7365301939819|2.7365301939819|2.7265958125636|2.7265958125636|||2.7265958125636|2.7265958125636|2.7265958125636|2.7265958125636|2.7265958125636|2.7265958125636|2.7265958125636|2.7239953208019|-2.9082737030505|-2.9082737030505|-2.9082737030505|-2.9082737030505|-2.9082737030505|-2.9108596843612|-2.940399638164|-2.9426105771004|-2.9426105771004|-2.9426105771004|-2.9426105771004|-2.9426105771004|-2.9426105771004|-2.9426105771004|-2.9426105771004|-2.9426105771004|-2.9551228719219|-2.9845809624443|-2.9950899731064|-2.9967666611566|-3.0430740499379|2.7829027566932|2.7829027566932|2.7829027566932|2.7829027566932|2.7829027566932|2.7829027566932|2.7829027566932|2.7829027566932|2.7829027566932|2.7829027566932|2.7829027566932|2.7829027566932|2.7829027566932|2.7829027566932|2.7829027566932|-2.907031921829|-2.907031921829|-2.907031921829|-2.907031921829|-2.907031921829|-2.907031921829|-2.907031921829|-2.907031921829|-2.907031921829|-2.9327018915564|2.68760212067|2.68760212067|2.68760212067|2.68760212067|2.68760212067|2.68760212067|||||||2.68760212067|2.68760212067|2.68760212067|2.68760212067|2.68760212067|2.68760212067|2.68760212067|2.68760212067|2.68760212067|2.68760212067|2.6828912165786|2.6726567642584|2.6427460475407|2.6427460475407|2.6427460475407|2.6158290222444|-2.8212875271245|-2.8212875271245|-2.8212875271245|-2.8212875271245|-2.8212875271245|-2.8212875271245|-2.8212875271245|-2.8212875271245|-2.8212875271245|-2.8212875271245|-2.8212875271245|-2.8212875271245|-2.8212875271245|-2.8212875271245|-2.8212875271245|-2.8212875271245|-2.8212875271245|-2.8401680828836|-2.8401680828836|-2.8401680828836|-2.8479853002263|-2.8479853002263|-2.864536384707|-2.864536384707|-2.864536384707|-2.864536384707|-2.8689293242884|2.6812025777093|2.6812025777093|2.6812025777093|2.6812025777093|2.6812025777093|2.6812025777093|2.6812025777093|2.6691140456985|2.6670150597659|2.6670150597659|2.6670150597659|2.6661279554464|2.6500961789498|2.6500961789498|2.6467735247489|2.639764750265|2.639764750265|2.639764750265|2.630294164312|2.6231046211853|2.6145606849077|2.6039563123256|2.5616181497077|-2.7264375640424|-2.7264375640424|-2.7264375640424|-2.7264375640424|-2.7264375640424|-2.7264375640424|-2.7264375640424|-2.7577083986635|2.5626472852398|2.5626472852398|2.5626472852398|2.5626472852398|2.5626472852398|2.5626472852398|2.5626472852398|2.5626472852398|2.5626472852398|2.5626472852398|2.5626472852398|2.5626472852398||2.5626472852398|2.5451636470875|2.5211751775637|2.5211751775637|2.5211751775637|2.5211751775637|2.5211751775637|2.4913057570871|2.4558952920102|2.4519368416172|2.4519368416172|2.4519368416172|2.4519368416172|2.4519368416172|2.4519368416172|2.4312096616834|2.4312096616834|2.4312096616834|2.3863439583347||||2.3645633460723|2.3645633460723|2.3645633460723|2.3645633460723|2.3645633460723|-2.5486177611699|-2.5486177611699|-2.5486177611699|-2.5486177611699|-2.5486177611699|-2.5486177611699|-2.5486177611699|-2.5486177611699|-2.5486177611699|-2.5486177611699|-2.5486177611699|-2.5745752970765|-2.6197917119787||2.327083191547|2.327083191547|2.327083191547|2.327083191547|2.327083191547|2.327083191547|2.327083191547|2.327083191547|2.327083191547|2.327083191547|2.327083191547|2.327083191547|-2.5032735117529|-2.5032735117529|-2.5032735117529|-2.5032735117529|-2.5032735117529|-2.5032735117529|-2.5032735117529|-2.5032735117529|-2.5032735117529
07049|1162056|/equities/beken-corp|SHANGHAICOMP||||||-40.627314268937|-40.627314268937|-40.627314268937|-40.627314268937|-40.627314268937|-40.627314268937|37.014823281597|37.014823281597|37.014823281597|37.014823281597|37.014823281597|37.014823281597|37.014823281597|37.014823281597|37.014823281597|37.014823281597|37.014823281597|37.014823281597|37.014823281597|37.014823281597|37.014823281597|37.014823281597|37.014823281597|37.014823281597|37.014823281597|-40.296616764491|-40.296616764491|-40.296616764491|-40.296616764491|-40.296616764491|||-40.296616764491|-40.296616764491|-40.296616764491|-40.296616764491|-40.296616764491|-40.296616764491|-40.296616764491|-40.296616764491|-40.296616764491|-40.296616764491|-40.296616764491|-40.296616764491|-41.180128966907|-41.688477316542|-42.288308663549|-42.879233408175|-43.124977006206|38.662918901158|38.662918901158|38.662918901158|38.662918901158|38.662918901158|37.306021213214|36.040580019147|36.040580019147|33.677310979797|-37.680108602604|-37.680108602604|-38.083456418868|-39.214395308888|-39.336572921047|-39.336572921047|-39.336572921047|-39.429082853817|-39.429082853817|-39.429082853817|-40.03564917514|-40.08401177191|-40.08401177191|-40.468468522134|-40.468468522134|-41.087742751508|-41.419714549812|-41.911350890036|-42.820944119422|-42.837599647736|-42.837599647736|-42.837599647736|-42.837599647736|-42.837599647736|-43.785112050612|-44.115679479792|-44.437978666308|-44.588865193264|-45.648736645266|-45.916930597673|-46.140717115974|-46.140717115974|-47.017794427811|-47.017794427811|||||||-47.017794427811|-47.017794427811|-47.28407602288|-47.28407602288|-47.28407602288|-47.28407602288|-47.28407602288|-47.28407602288|-47.28407602288|-47.28407602288|-47.28407602288|-47.28407602288|-47.28407602288|-47.28407602288|-47.28407602288|-47.28407602288|-47.28407602288|-47.28407602288|-47.416750271869|-49.595279834615|-50.761683562254|44.637482840846|44.637482840846|42.658314606691|36.088128510608|35.070650078502|35.070650078502|34.946592341566|34.946592341566|34.946592341566|34.946592341566|34.864546681669|34.287775135368|34.287775135368|33.506943770261|33.506943770261|33.506943770261|33.506943770261|33.506943770261|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635||-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635||||-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-35.310039816635|-36.560600080244|-38.672333388585||-40.452888966496|-40.452888966496|-40.452888966496|-40.452888966496|-40.452888966496|-40.452888966496|-40.452888966496|-40.452888966496|33.827013383438|33.827013383438|33.827013383438|33.401680401221|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184|32.207889351184
07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP||||||-12.239598469236|-12.444554333663|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|||11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|11.602618245789|-12.496325608108|-12.496325608108|-12.496325608108|-12.496325608108|-12.627584373524|-12.921858526493|-12.921858526493|-12.921858526493|-12.921858526493|-12.921858526493|-12.921858526493|-12.921858526493|-12.921858526493|-12.921858526493|-12.921858526493|-12.921858526493|-12.921858526493|-12.921858526493|-12.921858526493|-13.013832470546|-13.013832470546|-13.013832470546|-13.013832470546|-13.013832470546|-13.013832470546|-13.013832470546|-13.013832470546|-13.013832470546|-13.013832470546|-13.013832470546|-13.055925100788|-13.084779119726|-13.084779119726|-13.084779119726|-13.084779119726|-13.084779119726|-13.084779119726|-13.147531880533|-13.196146847579|-13.317385331097|-13.336868477479|-13.336868477479|-13.336868477479|-13.336868477479|-13.525964366744|-13.641422339281|-13.641422339281|-13.641422339281|-13.641422339281|-13.641422339281|-13.641422339281|||||||-13.641422339281|-13.641422339281|-13.737136068168|-13.808501708438|-13.808501708438|-13.846667912194|-13.932964539736|-14.028294007215|-14.243104422791|-14.53011583035|-14.548207881975|-14.548207881975|-14.548207881975|-14.548207881975|-14.548207881975|-14.548207881975|-14.548207881975|-14.548207881975|-14.548207881975|-14.548207881975|13.012274326454|13.012274326454|13.012274326454|13.012274326454|13.012274326454|13.012274326454|12.756971533178|12.722433310819|12.722433310819|12.637704193671|-13.714966399534|-13.714966399534|-13.714966399534|-13.714966399534|-13.714966399534|-13.714966399534|-13.714966399534|-13.714966399534|-13.714966399534|-13.714966399534|-13.714966399534|-13.714966399534|-13.79496283781|-13.897181354756|12.964986150637|12.964986150637|12.964986150637|12.964986150637|12.964986150637|12.964986150637|12.964986150637|12.964986150637|12.964986150637||||||12.099984770765|-12.600244918586|-12.600244918586|-12.600244918586|-12.600244918586|-12.600244918586|-12.600244918586|-12.600244918586|-12.600244918586|-12.600244918586|-12.600244918586|-12.600244918586|-12.600244918586|-12.600244918586|-12.710827632217|-12.832586442395|-13.02842920242|-13.18571510357|-13.18571510357|-13.32412852228|12.040331096732|12.040331096732|12.040331096732|12.040331096732|12.040331096732|12.040331096732|12.040331096732|12.040331096732||12.040331096732|12.040331096732|12.040331096732|11.787589730248|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021||||11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.437700407021|11.343292784452|11.343292784452|11.343292784452|11.270855597213|11.270855597213|-12.814823025308|-12.814823025308|-12.814823025308|-12.814823025308|-12.814823025308|-12.814823025308||-13.128528795236|-13.128528795236|-13.128528795236|-13.212254693766|-13.621949384234|-13.687715315551|-13.687715315551|-13.72912859887|-13.882920635741|-13.935467337018|-14.158205077661|-14.158205077661|-14.158205077661|-14.158205077661|-14.158205077661|-14.158205077661|-14.158205077661|-14.158205077661|-14.158205077661|-14.158205077661|-14.158205077661
07051|102958|/equities/s-winowner-gro|SHANGHAICOMP||||||-4.3855013496861|-4.3855013496861|-4.3855013496861|-4.3855013496861|-4.3855013496861|-4.3855013496861|-4.3855013496861|-4.3855013496861|-4.3855013496861|-4.3855013496861|-4.3855013496861|-4.3855013496861|-4.3855013496861|-4.3855013496861|-4.3855013496861|-4.3855013496861|-4.3855013496861|-4.3855013496861|-4.3855013496861|-4.3855013496861|-4.3855013496861|-4.3937770166671|-4.3937770166671|-4.3937770166671|-4.3937770166671|-4.3937770166671|-4.3937770166671|-4.3937770166671|-4.3937770166671|-4.3937770166671|||-4.3937770166671|-4.3937770166671|-4.3937770166671|-4.3937770166671|-4.3937770166671|-4.3937770166671|-4.3937770166671|-4.3937770166671|-4.3937770166671|-4.3937770166671|-4.3937770166671|-4.4291966931329|-4.4768852145921|-4.5109835897829|-4.5894263094162|-4.6482516467014|-4.7569462126536|-4.8532733725225|-4.8697479617501|-4.895066083037|-4.895066083037|-4.895066083037|-4.9156986378877|-4.9156986378877|-4.9974429765507|-5.114381013001|-5.1476455371523|-5.1557174171501|-5.330797085662|-5.5164411172815|4.6587833470992|4.6587833470992|4.6587833470992|4.6587833470992|4.6587833470992|4.5992035674708|-5.0364928240572|-5.0364928240572|-5.0364928240572|-5.0364928240572|-5.0364928240572|-5.0364928240572|-5.0364928240572|-5.0364928240572|-5.0401145934807|-5.0401145934807|-5.1329052183083|-5.2782281210082|4.5740905828903|4.5740905828903|4.5740905828903|4.1017674944611|3.8941861017778|3.7657621949067|3.7384101114584|3.7384101114584|3.6921223624893|3.662292205811|3.662292205811|3.662292205811|||||||3.662292205811|3.662292205811|3.662292205811|3.662292205811|3.662292205811|3.662292205811|3.662292205811|3.662292205811|3.662292205811|3.662292205811|3.647334577706|3.647334577706|3.647334577706|3.647334577706|3.647334577706|3.647334577706|3.647334577706|3.647334577706|3.647334577706|3.647334577706|3.647334577706|3.647334577706|3.647334577706|3.647334577706|3.647334577706|3.647334577706|3.6209273228673|3.6004748090139|3.594971999419|3.5913627423332|3.5913627423332|3.5913627423332|3.5913627423332|3.5913627423332|3.5913627423332|3.5913627423332|3.5692919401643|3.5514354869522|3.544106251192|3.544106251192|3.544106251192|3.544106251192|3.544106251192|3.544106251192|3.544106251192|3.544106251192|3.544106251192|3.544106251192|3.544106251192|3.5440069240464|3.5166743642901|3.4974159539645|3.4957089372869|3.4957089372869|3.4957089372869|3.4957089372869|3.4957089372869|3.4957089372869|3.4813432504066|3.4737147014812|3.4424606607441|3.3938452850982|3.3631613929188|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607||3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3630412512607|3.3500458326148|3.3322731484094|3.3202585991627|3.3202585991627|3.3202585991627|3.3202585991627|3.3202585991627|3.3202585991627|3.3202585991627|3.3202585991627|3.3202585991627||||3.3202585991627|3.3202585991627|3.3202585991627|3.3158428731236|3.3026031854719|3.2478924595614|-3.4568612605824|-3.4568612605824|-3.4670680794996|-3.4711929454637|-3.4711929454637|-3.4711929454637|-3.4711929454637|-3.4711929454637|-3.4711929454637|-3.4711929454637|-3.4724366283232|-3.475485044035||3.304344288342|3.304344288342|3.304344288342|3.304344288342|3.304344288342|3.304344288342|3.304344288342|3.304344288342|3.304344288342|3.304344288342|3.2976047505193|-3.4115236568495|-3.4115236568495|-3.4115236568495|-3.4115236568495|-3.4115236568495|-3.4115236568495|-3.4115236568495|-3.4115236568495|-3.4115236568495|-3.4115236568495
07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP||||||-55.634074348511|-55.634074348511|-55.903416892226|-56.369350932633|-56.463843042843|-56.463843042843|-56.463843042843|-57.052603703066|-57.34122613329|-58.096916340659|51.345831220372|51.345831220372|51.345831220372|51.345831220372|51.345831220372|51.345831220372|51.345831220372|51.345831220372|51.345831220372|51.009483499565|51.009483499565|50.264113665661|50.264113665661|50.264113665661|50.260235382037|50.260235382037|50.260235382037|50.260235382037|48.349707260084|46.961364634997|||46.961364634997|46.961364634997|46.961364634997|46.961364634997|46.961364634997|46.961364634997|46.961364634997|46.961364634997|44.981514489393|44.043905403592|43.872659226968|-47.866994198853|-47.866994198853|-47.866994198853|-47.866994198853|-47.866994198853|-47.866994198853|-47.866994198853|-47.866994198853|-47.866994198853|-47.866994198853|-47.866994198853|-47.866994198853|-47.866994198853|-47.866994198853|-47.866994198853|-47.866994198853|-47.866994198853|-48.305546558228|-49.523387048341|-49.977651699491|-50.210167046065|-50.354630280066|-50.886257172214|-51.009729809879|-51.392477931048|-51.609419864046|-51.851021282792|-52.321070133502|-52.321070133502|-52.321070133502|-52.321070133502|-52.321070133502|-52.321070133502|-52.321070133502|-52.321070133502|-52.321070133502|-52.357388325426|-52.357388325426|-52.357388325426|-52.834877248046|-52.928750827839|-53.282501462356|-54.280443700928|-54.280443700928|-54.280443700928|-54.31049212789|48.495575710951|48.495575710951|48.495575710951|||||||48.495575710951|47.787552319736|47.787552319736|47.787552319736|47.787552319736|47.787552319736|47.787552319736|47.787552319736|47.787552319736|47.059505527516|-51.607566937342|-51.607566937342|-51.607566937342|-51.607566937342|-51.607566937342|-51.776201261333|-51.776201261333|-51.776201261333|-51.776201261333|-51.776201261333|-51.980780086309|-52.852535099222|-55.513372468102|49.831608343042|49.831608343042|49.831608343042|49.349011686022|49.003344724106|48.642048091278|47.980939024414|47.980939024414|47.980939024414|47.32270931505|-51.836702122562|-51.836702122562|-51.836702122562|-51.836702122562|-51.836702122562|-51.836702122562|-51.836702122562|-51.836702122562|-51.836702122562|-51.982444937884|-52.289939014844|-52.973846104118|-52.973846104118|-52.973846104118|-52.973846104118|-52.973846104118|-52.973846104118|-52.973846104118|-52.973846104118|-52.973846104118|-52.973846104118|-52.973846104118|-52.973846104118|-52.973846104118|-52.973846104118|-53.553716927075|-53.79508428289|-53.79508428289|-53.79508428289|-54.451204190801|-54.766362726627|-54.766362726627|-55.037038004891|-55.037038004891|-55.037038004891|-55.037038004891|-55.037038004891|-55.037038004891|-55.037038004891|-55.037038004891|-55.044738773083|-55.044738773083|-55.423597975545|-56.313999251053|-57.287221356151|-57.701179107681|-57.701179107681|-57.701179107681|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519||52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519|52.368830539519||||-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-59.641351932878|-60.982056558789|-63.85339709196||55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|55.480171936755|54.479608897157
07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP||||||23.163281994829|23.163281994829|22.203645792018|-26.127055288491|-26.127055288491|-26.127055288491|-26.207839993567|23.378655543256|23.378655543256|23.378655543256|23.378655543256|23.378655543256|23.378655543256|23.378655543256|23.378655543256|23.123506137981|23.041417765104|23.041417765104|23.041417765104|23.041417765104|23.041417765104|23.041417765104|23.041417765104|23.041417765104|23.041417765104|23.041417765104|22.591812221459|22.591812221459|22.181458464653|21.931619422734|||-23.103060889099|-23.103060889099|-23.103060889099|-23.103060889099|-23.103060889099|-23.103060889099|-23.103060889099|-23.103060889099|-23.103060889099|-23.103060889099|-23.103060889099|-23.358400848016|-23.727667943752|-23.819075628692|-23.896194507208|-23.94355101224|-23.984728164032|-23.984728164032|-23.984728164032|-23.984728164032|-24.200809287313|-24.225911086439|-24.225911086439|-24.225911086439|-24.225911086439|-24.225911086439|-24.225911086439|-24.225911086439|-24.292680150534|-24.76022129474|-24.76022129474|-25.009135144926|-25.280151360539|-25.312840948021|-25.312840948021|-25.417045709729|-25.795605682929|-25.868451568374|-26.08161255705|-26.204570101231|-26.230632674395|-26.460147102342|-26.949608175474|-27.22706353558|-27.22706353558|-27.22706353558|-27.22706353558|-27.252238266421|-27.252238266421|-27.2558210081|24.300828934608|24.300828934608|24.300828934608|24.300828934608|24.300828934608|24.300828934608|24.300828934608|22.48425409628|-25.654393027405|-25.654393027405|||||||-25.654393027405|-25.654393027405|-25.944906938687|-25.944906938687|-25.944906938687|-26.099341221005|-26.522045792639|-26.874494223131|-27.385549391125|-27.720055196919|-27.840616224252|-28.345091518827|-28.345091518827|-28.345091518827|-28.375656535303|-29.00072948367|-29.47858939602|-29.48120907097|-29.723010574766|24.684059016679|24.684059016679|24.684059016679|24.684059016679|24.684059016679|24.516684027351|24.516684027351|24.516684027351|24.516684027351|24.516684027351|24.516684027351|21.884648080046|-24.169534817733|-24.169534817733|-24.169534817733|-24.185475291781|-24.185475291781|-24.240121595715|-24.240121595715|-24.240121595715|-24.240121595715|-24.505691361267|-24.54187904446|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-24.774255006098|-25.104729034926|-25.351886163555|-25.351886163555|-25.456540834464|-26.021712051009|-27.922458262549|-30.621800464006|26.4581994597|26.376889500781|23.748766035685|20.996406019671|19.318229080288|16.511920479766|15.952742080914|15.952742080914|15.808846487615|15.808846487615||15.808846487615|15.808846487615|15.808846487615|15.808846487615|15.808846487615|-17.062967555214|-17.062967555214|-17.062967555214|-17.062967555214|-17.062967555214|-17.062967555214|-17.062967555214|-17.062967555214|-17.062967555214|-17.062967555214|-17.062967555214|-17.062967555214|-17.062967555214|-17.062967555214||||-17.062967555214|-17.11107494267|-17.157420378283|-17.157420378283|-17.157420378283|-17.157420378283|-17.157420378283|-17.157420378283|-17.157420378283|-17.157420378283|-17.157420378283|-17.157420378283|-17.157420378283|-17.157420378283|-17.157420378283|-17.157420378283|-17.157420378283|-17.893800026129||16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|16.028357285443|15.71373046127|15.539144867957
07054|100663|/equities/black-peony|SHANGHAICOMP||||||8.5250465239267|8.5250465239267|8.5250465239267|8.5250465239267|8.5001313919143|8.5001313919143|8.5001313919143|8.5001313919143|8.5001313919143|8.5001313919143|8.5001313919143|8.5001313919143|8.5001313919143|8.5001313919143|8.5001313919143|8.5001313919143|8.3618131472354|-9.4424137159003|-9.4424137159003|-9.4424137159003|-9.4424137159003|-9.4424137159003|-9.4424137159003|-9.4424137159003|-9.4424137159003|-9.4424137159003|-9.4424137159003|-9.4424137159003|-9.4424137159003|-9.4424137159003|||-9.4437929307767|-9.5148018877488|-9.5148018877488|-9.5148018877488|-9.5148018877488|-9.5148018877488|-9.5148018877488|-9.5148018877488|-9.5148018877488|-9.5445081855022|-9.5445081855022|-9.885564873082|8.4647662802027|8.4647662802027|8.4647662802027|8.4647662802027|8.4647662802027|8.4647662802027|8.4647662802027|8.4208798331787|8.4208798331787|8.4208798331787|8.4208798331787|8.4208798331787|8.4208798331787|8.4208798331787|8.4208798331787|8.4208798331787|8.4208798331787|8.4208798331787|8.4208798331787|8.4208798331787|8.4208798331787|8.4208798331787|8.4189256055328|8.4189256055328|8.2304724436306|7.7230598173917|7.7230598173917|7.7230598173917|7.7230598173917|7.7230598173917|7.7230598173917|7.7230598173917|7.7230598173917|7.7230598173917|7.6633998246525|7.4826661052013|7.2996292049912|7.1694848746303|7.1694848746303|7.1694848746303|7.1694848746303|7.1694848746303|7.1694848746303|7.1694848746303|7.1694848746303|7.1694848746303|7.1694848746303|7.1694848746303|||||||7.1694848746303|7.1694848746303|7.1694848746303|7.1694848746303|7.1694848746303|7.1694848746303|7.1694848746303|7.1694848746303|7.1694848746303|7.1694848746303|7.1694848746303|7.1344256835518|7.1344256835518|6.632139545606|6.6084212138395|6.6084212138395|6.6084212138395|6.6084212138395|6.6084212138395|6.6084212138395|6.6084212138395|6.6084212138395|6.6084212138395|6.6084212138395|6.6084212138395|6.6084212138395|6.6084212138395|6.6084212138395|6.6084212138395|6.3115789707216|6.0045323433382|5.9339247612934|5.783240663267|5.783240663267|5.7035066307043|5.7035066307043|5.6770876903395|5.6770876903395|5.6770876903395|5.3162083646832|5.1486368819586|5.1486368819586|5.1486368819586|5.1486368819586|5.1486368819586|5.1462633791358|5.1191816796629|5.0652019171547|5.0072685449651|5.0072685449651|5.0072685449651|5.0072685449651|5.0072685449651|5.0072685449651|5.0072685449651|5.0072685449651|5.0072685449651|5.0072685449651|4.8969650764522|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8750965161808|4.8584406689017|4.8304895642961|4.7755440080127|4.68711406071|4.68711406071|4.68711406071|4.68711406071||4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.68711406071|4.6804494749741|4.6804494749741|4.6470536191408||||4.6470536191408|4.6470536191408|4.6470536191408|4.6470536191408|4.5421033916083|4.5421033916083|4.5421033916083|4.5373370710575|4.3859303597569|-5.0026772254832|-5.0026772254832|-5.0026772254832|-5.0026772254832|-5.0026772254832|-5.0026772254832|-5.0026772254832|-5.0490858283448|-5.3389841413948||4.9966079112618|4.9966079112618|4.9966079112618|4.9966079112618|4.9966079112618|4.9966079112618|4.9966079112618|4.9966079112618|4.9966079112618|4.9966079112618|4.9966079112618|4.9966079112618|4.9966079112618|4.9834534720943|4.9262116710243|4.9262116710243|4.9262116710243|4.8196439114982|4.8196439114982|4.8023819755376|4.7382024207447
07055|100513|/equities/star-material|SHANGHAICOMP||||||9.4246942356887|9.4246942356887|9.4246942356887|9.0924382558203|-9.8233661994729|-9.8233661994729|-9.8233661994729|-9.8233661994729|-9.8233661994729|-9.8874754446946|9.1103552993878|9.1103552993878|9.0664404807737|9.0664404807737|9.0664404807737|9.066044906582|8.9325242501296|8.9325242501296|8.8178049173396|-9.2059358160607|-9.2059358160607|-9.2059358160607|-9.2059358160607|-9.2059358160607|-9.2059358160607|-9.2059358160607|-9.2059358160607|-9.2059358160607|-9.2059358160607|-9.2059358160607|||-9.2059358160607|-9.2059358160607|-9.2059358160607|-9.2059358160607|-9.2059358160607|-9.2059358160607|-9.2059358160607|-9.2059358160607|-9.2059358160607|-9.2059358160607|-9.2059358160607|-9.2059358160607|-9.2338171050408|-9.249797031334|-9.3536636796824|-9.3818481727035|-9.4012710807066|-9.4012710807066|-9.4012710807066|-9.4012710807066|-9.4575235310905|-9.4778037009098|-9.5154368991685|-9.5154368991685|-9.5154368991685|-9.5199301634709|-9.5832557583826|-9.6969505311138|-9.7269163944355|-9.7269163944355|-9.7269163944355|-9.7269163944355|-9.7269163944355|-9.7269163944355|-9.7269163944355|-9.7269163944355|-9.7269163944355|-9.7269163944355|-9.7269163944355|-9.7269163944355|-9.7269163944355|-9.7643515642078|-9.783892201563|-9.783892201563|-9.783892201563|-9.783892201563|-9.783892201563|-9.783892201563|-9.783892201563|-9.783892201563|-9.783892201563|-9.783892201563|-9.7943241852083|-9.8490981464268|-9.8490981464268|-9.8490981464268|-9.8490981464268|-9.8490981464268|-9.8490981464268|-9.8490981464268|||||||-9.8490981464268|-9.8490981464268|-9.8989973470769|-9.9487967153746|-9.9487967153746|-9.9487967153746|-10.078816559247|-10.078816559247|-10.078816559247|-10.178129569614|-10.203477108836|-10.297196825743|-10.358699673488|-10.358699673488|-10.414208822329|-10.414208822329|-10.414208822329|-10.414208822329|-10.440232308794|-10.626924656153|-10.71824931913|-10.965832708206|10.101439099703|10.101439099703|10.101439099703|10.101439099703|10.034932354196|9.9899781759684|9.9899781759684|9.8538516589404|9.8538516589404|9.8538516589404|9.7851533243851|9.7851533243851|9.7851533243851|9.7573925996043|9.7220294015903|9.7220294015903|9.7220294015903|9.7220294015903|9.7220294015903|9.7220294015903|9.7220294015903|9.7220294015903|9.7220294015903|9.7220294015903|9.7220294015903|9.7220294015903|9.7220294015903|9.7220294015903|9.7220294015903|9.6294767080964|9.494973997189|9.4499714152829|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8179690046797|-9.8705207687495|-9.9483565072084|-9.9892845926312|-10.026539939588|-10.026539939588|-10.026539939588|-10.026539939588|-10.026539939588|-10.026539939588|-10.026539939588|-10.026539939588|-10.040044459972|-10.046727287962||-10.046727287962|-10.046727287962|-10.05025298087|-10.095836448319|-10.177596197798|-10.251932629291|-10.251932629291|-10.251932629291|-10.251932629291|-10.312676862835|-10.312676862835|-10.312676862835|-10.312676862835|-10.312676862835|-10.312676862835|-10.312676862835|-10.312676862835|-10.312676862835|-10.312676862835||||-10.312676862835|-10.312676862835|-10.312676862835|-10.312676862835|-10.312676862835|-10.312676862835|-10.312676862835|-10.312676862835|-10.348530190917|-10.3522555494|-10.369310764763|-10.369310764763|-10.369310764763|-10.369310764763|-10.369310764763|-10.369310764763|-10.369310764763|-10.639790009893||-11.163655810265|-11.278506708044|-11.3188960816|-11.328217694664|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524|-11.432352940524
07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP||||||-14.618489697834|-14.618489697834|-14.618489697834|-14.618489697834|-14.618489697834|-14.618489697834|-14.618489697834|-14.618489697834|-14.618489697834|-14.734433018786|-14.878814206767|-14.893126896407|-15.013474335699|-15.084416193464|13.764770661122|13.764770661122|13.764770661122|13.764770661122|13.764770661122|13.764770661122|13.764770661122|13.764770661122|13.764770661122|13.764770661122|13.764770661122|13.764770661122|13.764770661122|13.764770661122|13.764770661122|13.764770661122|||13.764770661122|13.764770661122|13.764770661122|13.764770661122|13.54141141124|13.364371519236|13.364371519236|13.364371519236|13.364371519236|13.364371519236|13.364371519236|13.319856940539|13.292542543343|13.292542543343|13.292542543343|13.292542543343|13.292542543343|13.292542543343|12.565447891049|-13.404885539387|-13.497095170919|-13.561992567269|-13.561992567269|-13.561992567269|-13.561992567269|-13.618325570654|-13.688857889263|-13.688857889263|-13.88095368289|-14.137596817947|-14.137596817947|-14.244551574893|-14.378482473887|-14.378482473887|-14.378482473887|-14.378482473887|-14.530536586485|-14.540596518739|-14.661218415613|-14.813479460458|-14.813479460458|-14.826087727789|-14.999542411438|-15.279058025887|-15.279058025887|-15.279058025887|-15.279058025887|-15.279058025887|-15.279058025887|-15.279058025887|-15.288651529421|-15.288651529421|-15.305723896148|-15.4816515765|-15.4816515765|-15.4816515765|-15.4816515765|-15.4816515765|-15.680247091279|-15.680247091279|||||||-15.680247091279|-15.680247091279|-15.680247091279|-15.900830135329|-15.944811725599|-16.152568711155|14.504535493891|14.504535493891|14.504535493891|14.504535493891|14.504535493891|14.504535493891|14.504535493891|14.504535493891|14.504535493891|14.504535493891|14.504535493891|14.504535493891|14.504535493891|14.504535493891|14.504535493891|14.504535493891|14.504535493891|14.504535493891|14.504535493891|14.504535493891|14.504535493891|14.504535493891|14.504535493891|14.461662870618|14.461662870618|14.461662870618|14.461662870618|14.187958829902|13.819587148347|13.819587148347|13.819587148347|13.819587148347|13.819587148347|13.819587148347|13.819587148347|13.819587148347|13.819587148347|13.819587148347|13.819587148347|13.819587148347|13.146208088838|12.679120374215|12.173440047999|12.173440047999|12.173440047999|12.173440047999|12.173440047999|12.173440047999|12.173440047999|12.173440047999|12.173440047999|11.835488819303|10.333876741398|10.115974307577|10.093268660704|10.093268660704|10.093268660704|10.093268660704|10.093268660704|10.093268660704|10.093268660704|10.093268660704|10.093268660704|9.9402984292418|9.7780819096961|9.7780819096961|9.7780819096961|9.7780819096961|9.7780819096961|9.7780819096961|9.7780819096961|9.7780819096961|9.7780819096961|9.7780819096961|-10.217616614368|-10.217616614368|-10.217616614368|-10.217616614368|-10.217616614368|-10.217616614368||-10.217616614368|-10.217616614368|-10.217616614368|-10.217616614368|-10.217616614368|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506||||-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.30984259506|-10.617602834656||-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802|-11.020852392802
07057|101162|/equities/bohai-ferry|SHANGHAICOMP||||||9.256256988699|9.256256988699|9.256256988699|9.256256988699|9.256256988699|9.256256988699|9.256256988699|9.256256988699|9.256256988699|9.256256988699|9.256256988699|9.256256988699|9.256256988699|9.256256988699|9.256256988699|9.256256988699|9.256256988699|-9.655957008245|-9.655957008245|-9.655957008245|-9.655957008245|-9.655957008245|-9.6793969216638|-9.7214911111989|-9.7214911111989|-9.7214911111989|-9.7611009422053|-9.7974613134007|-9.7974613134007|-9.7974613134007|||-9.7974613134007|-9.7974613134007|-9.8888461792845|-9.9412698935062|-9.9412698935062|-9.9412698935062|-9.9412698935062|-9.9412698935062|-9.9412698935062|-9.9412698935062|-9.9412698935062|-9.9939750092744|-9.9939750092744|-10.105527442641|-10.241142160304|-10.332935843873|-10.391595030281|-10.393398139895|-10.393398139895|-10.393398139895|-10.393398139895|-10.393398139895|-10.393398139895|-10.393398139895|-10.405998174814|-10.418886634631|-10.418886634631|-10.444318264638|-10.63347957006|9.9917675439535|9.9917675439535|9.9917675439535|9.9917675439535|9.9917675439535|9.9917675439535|9.9917675439535|9.9917675439535|9.9917675439535|9.9917675439535|9.9917675439535|9.9917675439535|9.9917675439535|9.9564083355464|9.8963679347261|9.8963679347261|9.7366275475624|9.7366275475624|9.5762527437346|9.3419471815048|9.2749415586192|-9.8267321093128|-9.8267321093128|-9.8267321093128|-9.8267321093128|-9.8267321093128|-9.8267321093128|-9.8267321093128|-9.8267321093128|-9.8267321093128|-9.8267321093128|||||||-9.925813937987|-9.9975709659138|-10.040078664519|-10.219531934237|-10.474850326964|-10.474850326964|-10.474850326964|-10.474850326964|-10.474850326964|-10.474850326964|-10.474850326964|-10.538167430503|-10.660741171951|-10.706379450819|-10.811799880633|-10.811799880633|-10.811799880633|-10.811799880633|-10.811799880633|-10.904151459497|-10.904151459497|-10.904151459497|-10.904151459497|-10.904151459497|-10.904151459497|-10.904151459497|-10.904151459497|-10.904151459497|-10.904151459497|-10.904151459497|-10.904151459497|-10.904151459497|-10.904151459497|-10.904151459497|-10.904151459497|-10.904151459497|-10.904151459497|-10.904151459497|-10.904151459497|-10.904151459497|-10.904151459497|-10.904151459497|-10.904151459497|-11.126835050364|10.405321920271|10.405321920271|10.405321920271|10.405321920271|10.405321920271|10.405321920271|10.405321920271|10.405321920271|10.198082720204|10.198082720204|10.198082720204|10.198082720204|10.198082720204|10.198082720204|10.198082720204|10.198082720204|10.198082720204|10.198082720204|10.198082720204|10.146758753904|10.114517061368|10.114517061368|9.8639548051582|9.8639548051582|9.8639548051582|9.8639548051582|9.8639548051582|9.8639548051582|9.8639548051582|9.8639548051582|9.8639548051582|9.7249498089404|9.4954315537105|9.4954315537105|9.2238128840802|9.0278614894031|9.0278614894031|9.0278614894031|9.0278614894031|9.0278614894031|9.0278614894031|8.8215135882826||8.7761256242827|8.5822932803123|8.5822932803123|8.5822932803123|8.5822932803123|8.5822932803123|8.5353806182309|8.5353806182309|8.5353806182309|8.5353806182309|8.5353806182309|8.5353806182309|8.4837562424788|8.4478555866569|8.4478555866569|8.4478555866569|8.3631725519332|8.3090811006926|8.2924671970124||||8.2924671970124|8.2924671970124|8.2924671970124|8.2924671970124|8.266132641515|8.266132641515|-8.8626123747101|-8.8626123747101|-8.8626123747101|-8.8626123747101|-8.8626123747101|-8.8626123747101|-8.8626123747101|-8.8626123747101|-8.8626123747101|-8.8626123747101|-8.8626123747101|-8.8748153114503||8.2492444092267|8.2439450539716|8.2439450539716|8.2439450539716|8.2439450539716|8.2439450539716|8.2439450539716|8.2439450539716|8.2439450539716|8.2439450539716|8.2154951401957|8.1705497976154|8.1211659374071|8.0551849937254|8.0146497726235|-8.4259526992583|-8.4259526992583|-8.4259526992583|-8.4259526992583|-8.4259526992583|-8.4259526992583
07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP||||||15.340593946377|15.340593946377|15.340593946377|15.340593946377|15.340593946377|15.340593946377|15.340593946377|15.340593946377|15.340593946377|15.340593946377|15.340593946377|15.340593946377|15.340593946377|15.071215881683|15.050795093485|14.892551015161|14.770056855174|14.153952054946|14.025173829608|14.025173829608|14.025173829608|14.025173829608|14.025173829608|13.982971004438|13.849964499709|13.849964499709|13.614148350242|-14.766175069335|-14.766175069335|-14.766175069335|||-14.766175069335|-14.807711507898|-14.807711507898|-14.807711507898|-14.807711507898|-14.807711507898|-14.807711507898|-14.807711507898|-14.807711507898|-14.807711507898|-14.807711507898|-15.095234343323|-15.449149817132|14.24690622405|14.24690622405|14.24690622405|14.24690622405|14.24690622405|14.24690622405|14.24690622405|14.24690622405|14.24690622405|14.24690622405|13.96656316205|13.896736287234|13.882484964924|13.764982970111|13.693502954465|13.693502954465|13.693502954465|13.693502954465|13.680296648316|13.680296648316|13.680296648316|13.680296648316|13.680296648316|13.495330056407|13.465986903691|13.465986903691|13.465986903691|13.465986903691|13.465986903691|13.465986903691|13.465986903691|13.465986903691|13.465986903691|13.465986903691|13.465986903691|13.465986903691|13.465986903691|13.465986903691|13.138874089479|-14.144794770974|-14.144794770974|-14.144794770974|-14.144794770974|-14.144794770974|-14.144794770974|-14.144794770974|-14.144794770974|||||||-14.144794770974|-14.144794770974|-14.144794770974|-14.144794770974|-14.144794770974|-14.144794770974|-14.217709619933|-14.217709619933|-14.404677478399|-14.652419717142|-14.66991054463|-14.744345208535|-14.885665872452|-14.885665872452|-14.885665872452|-14.885665872452|-14.885665872452|-14.885665872452|-14.981850971511|-15.117346633278|13.951848707382|13.951848707382|13.951848707382|13.951848707382|13.951848707382|13.951848707382|13.951848707382|13.951848707382|13.951848707382|13.805942917073|-14.684570228155|-14.684570228155|-14.684570228155|-14.684570228155|-14.684570228155|-14.684570228155|-14.684570228155|-14.684570228155|-14.684570228155|-14.684570228155|-14.684570228155|-14.684570228155|-14.684570228155|-14.785633099405|-14.900703496765|-14.954115040911|-15.174017040611|-15.194896800872|-15.194896800872|-15.278774375779|-15.305904538683|-15.305904538683|-15.305904538683|-15.383782712676|-15.406980876633|-15.599978690356|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.265400421886|14.0893334948|13.843148558557|13.650237728293|13.650237728293|13.650237728293|13.26263910009|13.26263910009|13.166821063376|13.032865434047||13.032865434047|12.979295047518|12.956267882122|12.956267882122|12.956267882122|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777||||-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-13.931562288777|-14.288957816778|-14.887175328663||13.959111960531|13.959111960531|13.959111960531|13.959111960531|13.959111960531|13.959111960531|13.959111960531|13.959111960531|13.959111960531|13.959111960531|13.532346495656|13.390385054513|13.341539169863|13.258932777594|12.907579161252|12.907579161252|12.907579161252|12.907579161252|12.907579161252|12.791755121643|12.755283746118
07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP||||||-13.298566884697|-13.298566884697|-13.298566884697|-13.298566884697|-13.298566884697|-13.298566884697|-13.298566884697|-13.298566884697|-13.298566884697|-13.298566884697|11.688867139456|11.688867139456|11.688867139456|11.688867139456|11.688867139456|11.688867139456|11.606305898694|11.606305898694|11.606305898694|11.606305898694|11.606305898694|11.606305898694|11.606305898694|11.606305898694|11.606305898694|11.606305898694|11.606305898694|11.606305898694|11.606305898694|11.325339809025|||11.295377006094|11.089863554152|10.875403368376|10.566003971522|10.561115138205|10.335683734849|10.271315053255|10.223213398436|10.223213398436|10.223213398436|10.223213398436|10.223213398436|10.223213398436|10.223213398436|10.223213398436|10.223213398436|10.223213398436|-11.573990287106|-11.573990287106|-11.573990287106|-11.573990287106|-11.573990287106|-11.573990287106|-11.573990287106|-11.573990287106|-11.573990287106|-11.573990287106|-11.573990287106|-11.621100202446|-12.035111285188|-12.140679413454|-12.345754683433|-12.606949290101|-12.878832879403|-12.975571889527|-12.975571889527|-12.975571889527|-12.975571889527|-12.975571889527|-12.975571889527|-12.975571889527|-13.265079784004|-13.327866447864|-13.374858363454|-13.374858363454|-13.374858363454|-13.374858363454|-13.374858363454|-13.374858363454|-13.374858363454|-13.542528668964|-13.542528668964|-13.542528668964|-13.681697995491|11.826701154147|11.826701154147|11.826701154147|11.826701154147|11.826701154147|11.826701154147|||||||11.826701154147|11.826701154147|11.826701154147|11.826701154147|11.826701154147|11.826701154147|11.826701154147|11.826701154147|11.826701154147|11.748556761647|11.163397052448|10.734405795988|10.734405795988|10.734405795988|10.734405795988|10.734405795988|10.734405795988|10.734405795988|10.734405795988|10.734405795988|10.734405795988|10.734405795988|10.270999338186|10.270999338186|10.270999338186|10.270999338186|10.270999338186|10.270999338186|10.270999338186|10.270999338186|10.270999338186|10.211665844428|9.7161923861643|9.7161923861643|9.6985476255572|9.6128303475022|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.4315661094887|9.2801723536781|9.2801723536781|9.2801723536781|9.0790802700576|9.0502839303381|9.0502839303381|8.5153151856933|8.2266242076185|8.2266242076185|8.1145823321107|8.0328694804248|7.9485314357505|7.9485314357505|7.9485314357505|7.7983681877704|7.7867523545473|7.7867523545473|7.7867523545473|7.7867523545473|7.7867523545473|7.7867523545473|7.7867523545473|7.6708356930646|7.5225954932011|7.4128838823942|7.3154263283044||7.298807120459|7.2981190418057|7.2884770216757|7.2884770216757|7.2884770216757|7.2884770216757|7.2884770216757|7.2884770216757|7.2884770216757|7.2884770216757|7.2884770216757|7.2884770216757|7.2884770216757|7.2884770216757|7.1933074595987|7.1659352723536|7.1659352723536|7.1454837525086|6.96775987018||||-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.6437965339763|-7.7814407819226|-8.1704896813978||-8.5892166257197|-8.5892166257197|-8.5892166257197|-8.5892166257197|-8.8107962211298|-8.832550931896|-8.9283897357134|-8.9521001662311|8.1227415125609|8.1227415125609|8.1227415125609|8.1227415125609|8.1227415125609|8.1227415125609|8.1227415125609|8.1227415125609|8.1227415125609|7.9601751366075|7.9601751366075|7.9363060570222|7.9342287487964
07060|100738|/equities/bright-dairy|SHANGHAICOMP||||||-8.1499181616556|-8.1499181616556|-8.1499181616556|-8.1499181616556|-8.1499181616556|-8.1499181616556|-8.1499181616556|-8.1499181616556|-8.1499181616556|-8.1499181616556|-8.1499181616556|-8.1499181616556|-8.1499181616556|-8.1732422100451|-8.2330470070736|-8.2639412863935|-8.2754902821873|-8.3305447346738|-8.368193804078|-8.368193804078|-8.368193804078|-8.368193804078|-8.368193804078|-8.368193804078|-8.368193804078|-8.368193804078|-8.368193804078|-8.368193804078|-8.368193804078|-8.368193804078|||-8.368193804078|-8.368193804078|-8.368193804078|-8.368193804078|-8.368193804078|-8.368193804078|-8.368193804078|-8.368193804078|-8.368193804078|-8.368193804078|-8.368193804078|-8.368193804078|-8.368193804078|-8.368193804078|-8.3868822376515|-8.4115351880685|-8.4555949861358|-8.4978336147995|-8.4978336147995|-8.5705486534965|-8.5705486534965|-8.5705486534965|-8.5705486534965|-8.5705486534965|-8.5705486534965|-8.6089426940163|-8.636603243426|-8.7684482283896|-8.8760536188887|8.4215352890118|8.4215352890118|8.4215352890118|8.4215352890118|8.4215352890118|8.4161543342341|8.4161543342341|8.2748498077261|-8.63787896306|-8.63787896306|-8.63787896306|-8.63787896306|-8.6520879232297|-8.6889862973833|-8.708317911111|-8.7295790489837|-8.7295790489837|-8.7295790489837|-8.7295790489837|-8.7295790489837|-8.7295790489837|-8.7295790489837|-8.7295790489837|-8.7295790489837|-8.7295790489837|-8.7295790489837|-8.7295790489837|-8.7295790489837|-8.7295790489837|-8.7295790489837|-8.7295790489837|||||||-8.7295790489837|-8.7295790489837|-8.7295790489837|-8.7295790489837|-8.7295790489837|-8.7295790489837|-8.8400879763149|-8.8917644711096|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9267247214119|-8.9285220902825|-8.9285220902825|-8.9285220902825|-8.9285220902825|-8.9285220902825|-8.9285220902825|8.5722822993846|8.5722822993846|8.438681937276|8.438681937276|8.4118300615253|8.4118300615253|8.3814773756599|8.3560859581205|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.5960109389075|-8.6339007126235|8.2704155482338|8.2704155482338|8.2704155482338|8.2704155482338|8.2704155482338|8.2704155482338|8.2704155482338|8.2704155482338|8.2704155482338|8.2704155482338|8.2704155482338|8.2704155482338|8.2694632729246||8.2694632729246|8.2094041197778|8.1636212565174|8.1636212565174|8.1636212565174|8.1636212565174|8.1636212565174|8.1636212565174|8.1245787119059|8.0056296930921|8.0056296930921|8.0056296930921|7.9768889404388|7.9768889404388|7.957654367669|7.9179491321064|7.8706777174062|7.8706777174062|7.8466227350083||||7.8466227350083|7.8466227350083|7.8466227350083|7.8466227350083|7.8466227350083|7.8466227350083|7.8466227350083|7.7998542204693|7.7998542204693|7.7998542204693|7.7998542204693|7.7998542204693|7.7353936185655|7.7126595168441|7.6929556693335|-8.6656854961444|-8.6656854961444|-8.6656854961444||-8.8546118733973|-8.8546118733973|-8.8779020306899|-8.9037799832372|-9.0175334609381|8.4767544174492|8.4767544174492|8.4767544174492|8.4767544174492|8.4767544174492|8.4767544174492|8.4767544174492|8.4767544174492|8.4767544174492|8.1819498168428|-8.485511364512|-8.485511364512|-8.485511364512|-8.485511364512|-8.4873855712178|-8.4873855712178
07061|102960|/equities/haibo|SHANGHAICOMP||||||3.7310918576799|3.7310918576799|3.7310918576799|3.5979010330096|3.5979010330096|3.5979010330096|3.5979010330096|3.5979010330096|3.5979010330096|3.5979010330096|3.5979010330096|3.5979010330096|3.5543344270802|3.4881493793171|3.4279436387664|3.3549374781323|3.3460302775297|3.3460302775297|3.3460302775297|3.3460302775297|3.3460302775297|3.3460302775297|3.3460302775297|3.3460302775297|3.3460302775297|3.3460302775297|3.3460302775297|3.3460302775297|3.3460302775297|3.3460302775297|||3.3460302775297|3.2233668770164|3.200963254965|3.0549591075454|-3.3974941293512|-3.3974941293512|-3.3974941293512|-3.3974941293512|-3.3974941293512|-3.3974941293512|-3.3974941293512|-3.4338822806449|-3.4376469281616|-3.4962743815782|-3.5958603550993|-3.6048448670796|-3.6070498878085|-3.6411726688558|-3.6411726688558|-3.7068586189675|-3.7359539490196|-3.7721710979114|-3.8167435533075|-3.8167435533075|-3.8167435533075|-3.9197150475745|-3.9290927362742|-3.9290927362742|-4.0056586875189|-4.0662873336197|-4.1169858451818|-4.2394288111765|3.7497690906896|3.7497690906896|3.7497690906896|3.7497690906896|3.7497690906896|3.7497690906896|3.7497690906896|3.7497690906896|3.7497690906896|3.7497690906896|3.7497690906896|3.7497690906896|3.7497690906896|3.7497690906896|3.7497690906896|3.7497690906896|3.7497690906896|3.7497690906896|3.7497690906896|3.3964103052763|3.3658761042307|3.3658761042307|3.3658761042307|3.3658761042307|3.3658761042307|3.3658761042307|3.3658761042307|3.3658761042307|||||||3.3658761042307|3.3658761042307|3.3658761042307|3.3658761042307|3.3658761042307|3.3658761042307|3.3658761042307|3.3658761042307|3.3658761042307|3.3658761042307|3.3658761042307|3.364665830586|3.364665830586|3.364665830586|3.364665830586|3.364665830586|3.364665830586|3.364665830586|3.364665830586|3.364665830586|3.364665830586|3.364665830586|3.364665830586|3.364665830586|3.364665830586|3.364665830586|3.364665830586|3.2945815068264|3.2945815068264|3.2945815068264|3.2945815068264|3.2945815068264|3.2945815068264|3.2945815068264|3.2945815068264|3.2945815068264|3.2945815068264|3.2945815068264|3.2945815068264|3.2945815068264|3.2945815068264|3.2945815068264|3.2945815068264|3.2945815068264|3.2945815068264|3.2606461955198|-3.6664868007951|-3.6664868007951|-3.6664868007951|-3.6709095238232|-3.6709095238232|-3.7107252816034|-3.7107252816034|-3.7107252816034|-3.7107252816034|-3.7107252816034|-3.7107252816034|-3.7107252816034|-3.7107252816034|-3.7107252816034|-3.7107252816034|-3.7107252816034|-3.7107252816034|-3.7107252816034|-3.7107252816034|-3.7185835948335|-3.7510764701466|-3.7510764701466|-3.7510764701466|-3.7510764701466|-3.7510764701466|-3.7510764701466|-3.8067515407779|-3.9091683664562|3.416620652941|3.416620652941|3.416620652941|3.416620652941|3.416620652941|3.416620652941|3.416620652941|3.416620652941|3.416620652941|3.3690229047968|3.306136699698|3.2135019888378||3.2135019888378|3.1524716456114|3.1524716456114|3.0488572738103|2.9649299646645|2.9649299646645|2.9649299646645|2.9649299646645|2.9649299646645|2.9332556355032|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803||||-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.3323675080803|-3.5331860167744||3.216936066282|3.216936066282|3.216936066282|3.216936066282|3.216936066282|3.216936066282|3.216936066282|3.216936066282|3.216936066282|3.216936066282|3.216936066282|3.216936066282|3.216936066282|3.0238178334106|-3.4367344646531|-3.4367344646531|-3.4367344646531|-3.4367344646531|-3.4758161205802|-3.5125733899577|-3.5395259247338
07062|101074|/equities/bros-eastern|SHANGHAICOMP||||||6.450660353868|6.450660353868|6.450660353868|6.450660353868|6.450660353868|6.450660353868|6.450660353868|6.450660353868|6.450660353868|6.450660353868|6.450660353868|6.450660353868|6.450660353868|6.2585115233712|6.1611235715342|6.0340263421218|5.877807093426|5.7675634763466|5.6606258707827|5.631907809852|5.631907809852|5.631907809852|5.631907809852|5.631907809852|5.631907809852|5.5102939272099|5.5102939272099|5.5102939272099|5.5102939272099|5.4341483613151|||5.4341483613151|5.4341483613151|5.4341483613151|5.4341483613151|5.3751651468429|5.2762944899834|5.2742161444864|5.1980177751339|5.1394640992258|-5.5084377796449|-5.5084377796449|-5.5084377796449|-5.5084377796449|-5.5084377796449|-5.5860421426868|-5.6400468887859|-5.6911629374351|-5.7389308215642|-5.7389308215642|-5.7389308215642|-5.7389308215642|-5.7389308215642|-5.7389308215642|-5.7389308215642|-5.7389308215642|-5.7565898102151|-5.7662106798343|-5.8580118336338|5.3277429063662|5.3277429063662|5.3277429063662|5.3277429063662|5.3277429063662|5.2908254154904|-5.6368823359844|-5.6368823359844|-5.6368823359844|-5.6368823359844|-5.6368823359844|-5.6368823359844|-5.6368823359844|-5.6454248506093|-5.716027427411|-5.8022529026932|5.3433223660991|5.3433223660991|5.3433223660991|5.3285462101062|5.3285462101062|5.3285137851248|5.3285137851248|5.3013996953882|5.3013996953882|5.3013996953882|5.3013996953882|5.3013996953882|-5.6676550695107|-5.6676550695107|-5.6676550695107|-5.6676550695107|||||||-5.6676550695107|-5.6676550695107|-5.6676550695107|-5.6676550695107|-5.6676550695107|-5.6676550695107|-5.6676550695107|-5.6676550695107|-5.6676550695107|-5.6676550695107|-5.6676550695107|-5.6676550695107|-5.6676550695107|-5.6676550695107|-5.6676550695107|-5.6676550695107|-5.6676550695107|-5.6676550695107|-5.6676550695107|-5.6676550695107|-5.6676550695107|-5.7062832590392|-5.777537054094|5.3955992930335|5.3955992930335|5.3955992930335|5.3955992930335|5.3955992930335|5.3955992930335|5.3955992930335|5.3955992930335|5.3955992930335|5.3091965625808|5.3091965625808|5.2548106803479|5.2548106803479|5.2475674035353|5.2045192323573|5.1655770233877|5.1649100667174|5.1649100667174|5.1014102449813|5.1014102449813|5.1014102449813|5.1014102449813|5.1014102449813|5.1014102449813|5.1014102449813|5.0567411717562|5.0567411717562|5.0386014842091|4.9501126765209|4.8890138201137|4.8866820128118|4.8772616483738|4.8772616483738|4.8475130772116|4.805077247012|4.805077247012|4.805077247012|4.805077247012|4.805077247012|4.805077247012|4.805077247012|-4.8667941972674|-4.8667941972674|-4.8667941972674|-4.8667941972674|-4.8667941972674|-4.8667941972674|-4.8667941972674|-4.8667941972674|-4.8858823163709|-4.9059802805275|-4.9605335433052|-4.9845477247884|-4.9845477247884|-5.0528309769818|-5.0653542343894|-5.0653542343894|-5.0653542343894|-5.0653542343894|-5.0681712433276|-5.1339767946355|-5.1339767946355|-5.1399740393021||-5.1849712723999|4.7828098541599|4.7425664272685|4.7248581604238|4.7248581604238|4.7248581604238|4.712664110189|4.712664110189|4.6912632344023|4.6912632344023|4.6912632344023|4.6912632344023|4.6912632344023|4.6912632344023|4.6408236139731|4.6408236139731|4.6408236139731|4.6408236139731|4.6408236139731||||4.6408236139731|4.6408236139731|4.6408236139731|4.6408236139731|4.6408236139731|4.6408236139731|4.6408236139731|4.6408236139731|4.6408236139731|4.6408236139731|4.6408236139731|4.6408236139731|4.5259151584259|-5.1454044396833|-5.1454044396833|-5.1454044396833|-5.2621159084589|-5.5456843384936||5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.1738724612844|5.0693027866827
07063|100479|/equities/capital-tour|SHANGHAICOMP||||||15.901987316101|15.901987316101|15.901987316101|15.901987316101|15.901987316101|15.901987316101|15.901987316101|15.882080064921|15.882080064921|15.882080064921|15.882080064921|15.882080064921|15.882080064921|15.882080064921|15.882080064921|15.882080064921|15.882080064921|15.837795468551|15.837795468551|15.837795468551|15.837795468551|15.837795468551|15.720883603871|15.677510068225|15.677510068225|15.385011140293|15.333161944453|15.333161944453|15.211560808423|15.211560808423|||15.211560808423|15.211560808423|15.211560808423|15.211560808423|15.211560808423|15.211560808423|15.211560808423|15.211560808423|15.211560808423|15.02173464696|15.015864454899|15.015864454899|15.015864454899|15.015864454899|15.015864454899|15.015864454899|15.015864454899|15.015864454899|15.015864454899|15.015864454899|15.015864454899|15.015864454899|15.015864454899|15.015864454899|15.015864454899|15.015864454899|15.015864454899|15.015864454899|15.015864454899|15.015864454899|15.015864454899|15.015864454899|15.015864454899|15.015864454899|15.015864454899|15.015864454899|14.755960450342|14.193844302684|-15.144886498888|-15.144886498888|-15.144886498888|-15.144886498888|-15.144886498888|-15.144886498888|-15.144886498888|-15.144886498888|-15.196540414448|-15.280605677169|-15.280605677169|-15.332339475995|-15.404266143779|-15.438320865725|-15.438320865725|-15.438320865725|-15.438320865725|-15.438320865725|-15.438320865725|-15.438320865725|-15.438320865725|-15.438320865725|||||||14.53430218313|14.53430218313|14.53430218313|14.53430218313|14.53430218313|14.53430218313|14.53430218313|14.53430218313|14.53430218313|14.53430218313|14.53430218313|14.53430218313|14.53430218313|14.53430218313|14.53430218313|14.48089148837|14.400434783627|14.394283335198|14.394283335198|14.394283335198|14.394283335198|14.36059688343|14.36059688343|14.261774155977|14.17509131064|14.17509131064|14.015101693625|13.8361747983|13.8361747983|13.777971983276|13.689413441908|13.63879186764|13.542460574125|13.542460574125|13.542460574125|13.542460574125|13.542460574125|13.542460574125|13.542460574125|13.542460574125|13.542460574125|13.542460574125|13.542460574125|13.542460574125|13.542460574125|13.542460574125|13.542460574125|13.542460574125|13.472613290952|-14.48742378761|-14.48742378761|-14.48742378761|-14.48742378761|-14.48742378761|-14.564360126407|-14.62873314106|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.740236651562|-14.749152222896|-14.974057771127|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074||14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074||||14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|14.089811558074|13.807012816873|13.676330721959|13.676330721959|13.676330721959|13.676330721959|13.41314486727|13.180716665419|13.169094895915||13.169094895915|13.079207493153|13.079207493153|13.079207493153|13.079207493153|13.079207493153|13.044119332992|12.983604235369|12.983604235369|12.941467006868|12.941467006868|12.941467006868|12.941467006868|12.941467006868|12.741630086044|-13.533567362008|-13.533567362008|-13.533567362008|-13.533567362008|-13.533567362008|-13.533567362008
07064|100622|/equities/butone-info|SHANGHAICOMP||||||27.700426604303|27.700426604303|27.700426604303|27.609363478591|27.423181447905|27.071025812972|27.071025812972|26.868918061641|26.798070164061|26.798070164061|26.798070164061|26.798070164061|26.798070164061|26.798070164061|26.798070164061|26.798070164061|26.451744419045|26.049869038081|26.049869038081|25.693187794659|25.635208643778|25.521898310829|25.473887824042|25.473887824042|-27.188269139729|-27.188269139729|-27.188269139729|-27.188269139729|-27.188269139729|-27.188269139729|||-27.188269139729|-27.188269139729|-27.188269139729|-27.188269139729|-27.188269139729|-27.188269139729|-27.188269139729|-27.188269139729|-27.188269139729|-27.188269139729|-27.188269139729|-27.417520842511|-27.513356139879|-27.649838688882|-28.122598916194|-28.234091603484|-28.234091603484|-28.234091603484|-28.234091603484|-28.234091603484|-28.234091603484|-28.234091603484|-28.234091603484|-28.234091603484|-28.234091603484|-28.234091603484|-28.234091603484|-28.234091603484|-28.71954529785|26.940987665847|26.940987665847|26.940987665847|26.940987665847|26.824430023515|26.61738264571|26.61738264571|26.446536514608|26.443928795223|26.439920934444|26.341578413386|26.265087155655|26.181208535648|26.118009378089|26.079217258906|26.079217258906|26.079217258906|26.079217258906|25.806906929519|25.77600833101|25.241121092582|25.18957804656|-27.545967016294|-27.545967016294|-27.545967016294|-27.545967016294|-27.545967016294|-27.545967016294|-27.545967016294|-27.906075382315|-28.095638381202|||||||-28.119226838981|-28.119226838981|-28.119226838981|-28.119226838981|-28.119226838981|-28.119226838981|-28.400251178647|-28.477501424049|-28.811685769304|-28.811685769304|-28.811685769304|-28.811685769304|-28.811685769304|-28.811685769304|-28.811685769304|-28.811685769304|-28.811685769304|-28.811685769304|-28.811685769304|-28.811685769304|-28.979094735499|-29.328994688851|-29.401104858034|27.027448768638|27.027448768638|27.027448768638|27.027448768638|27.027448768638|27.027448768638|27.027448768638|27.027448768638|27.027448768638|27.027448768638|27.027448768638|27.027448768638|27.027448768638|26.844942961824|26.734312306083|26.734312306083|26.681459279233|26.433842283017|26.362227560172|26.362227560172|26.362227560172|26.362227560172|26.183418092087|26.183418092087|26.183418092087|26.183418092087|26.183418092087|26.183418092087|26.183418092087|26.183418092087|26.183418092087|26.183418092087|26.183418092087|26.183418092087|26.183418092087|26.183418092087|26.183418092087|26.183418092087|25.621997455701|25.621997455701|24.990552694649|24.930059096383|24.850621591196|24.83902442255|24.538360037168|24.508983943161|24.508983943161|24.508983943161|24.508983943161|24.508983943161|24.508983943161|24.508983943161|24.508983943161|24.508983943161|24.508983943161|24.508983943161|24.508983943161|24.508983943161|24.508983943161|24.413870967424|24.394423934217|24.394423934217|24.394423934217||24.157694362264|23.60743737073|23.29048596324|23.227597682905|23.227597682905|23.227597682905|23.227597682905|23.227597682905|23.062331483576|23.045367662348|22.924586778424|22.924586778424|22.924586778424|22.924586778424|22.924586778424|22.432020771089|22.432020771089|22.276689542204|-24.684622705482||||-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|-24.684622705482|21.508380065302||21.508380065302|21.508380065302|21.508380065302|21.508380065302|21.508380065302|21.508380065302|21.508380065302|21.508380065302|21.508380065302|21.508380065302|21.508380065302|21.508380065302|21.508380065302|21.29142681482|21.29142681482|21.29142681482|21.29142681482|21.241050689963|21.241050689963|21.241050689963|21.241050689963
07065|100826|/equities/irico-display|SHANGHAICOMP||||||6.2879620143324|6.2879620143324|6.2879620143324|6.2879620143324|6.2879620143324|6.2879620143324|6.2879620143324|6.2879620143324|6.2879620143324|6.2879620143324|6.2879620143324|6.2879620143324|6.2879620143324|6.2879620143324|6.2879620143324|6.2879620143324|6.2879620143324|6.2879620143324|6.204594507708|6.204594507708|6.204594507708|6.204594507708|6.204594507708|6.204594507708|6.204594507708|6.1993131598517|6.1993131598517|6.1993131598517|5.937570435105|5.8848784529259|||5.8848784529259|5.8848784529259|5.8848784529259|5.8848784529259|5.8848784529259|5.8848784529259|5.8848784529259|5.8848784529259|5.8848784529259|5.8848784529259|5.8848784529259|5.8848784529259|5.8848784529259|5.8848784529259|5.8848784529259|5.8848784529259|5.8848784529259|5.8848784529259|5.8848784529259|5.8076427074593|5.5812697247578|-5.8169554543493|-5.8169554543493|-5.8169554543493|-5.8250346458495|-5.8250346458495|-5.8250346458495|-5.8367049734394|-5.9768945155983|-6.0659938320457|-6.0679255867909|-6.0679255867909|-6.0679255867909|-6.0679255867909|-6.0679255867909|-6.0679255867909|-6.0679255867909|-6.0679255867909|-6.0679255867909|-6.0679255867909|-6.0679255867909|-6.0679255867909|-6.0679255867909|-6.0679255867909|-6.0833650784374|-6.0833650784374|-6.1084243778103|-6.1084243778103|-6.1084243778103|-6.1084243778103|-6.1084243778103|-6.1084243778103|-6.1084243778103|-6.1443602777977|-6.1942892579523|-6.2392101583975|-6.2432228412767|-6.2432228412767|-6.2723355996619|-6.2723355996619|||||||-6.2723355996619|-6.2764841702261|-6.3694270083947|-6.4110175591987|-6.4110175591987|-6.4110175591987|-6.5120024850257|-6.5120024850257|-6.5120024850257|-6.5120024850257|-6.5120024850257|-6.5244474863882|-6.5443794962647|-6.5443794962647|-6.5493108428057|-6.599789689706|-6.6193701057354|-6.6193701057354|-6.631522128838|-6.6650248609844|-6.7711385182609|6.2212214550919|6.2212214550919|6.2212214550919|6.2212214550919|6.2212214550919|6.2212214550919|6.1908011791382|6.1536683106062|6.0679856729652|-6.4723018157451|-6.4723018157451|-6.4723018157451|-6.4836687498588|-6.4875221126374|-6.4875221126374|-6.4875221126374|-6.4875221126374|-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.4905816845769|-6.5645354911877|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376|-6.5899710799376||-6.6027458139172|-6.6497176960564|-6.7102418294059|-6.7658242771479|-6.8159157246851|-6.9176841279426|-7.0257600436121|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694||||-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.0888002950694|-7.2658891499866|-7.6559879846958||-8.129986638006|-8.2400365793934|-8.2400365793934|-8.2400365793934|7.667177555455|7.667177555455|7.667177555455|7.667177555455|7.667177555455|7.667177555455|7.667177555455|7.667177555455|7.6113091812014|-8.3684366309092|-8.3684366309092|-8.3684366309092|-8.3684366309092|-8.3684366309092|-8.3684366309092|-8.3684366309092|-8.3684366309092
07066|1054840|/equities/caitong-securities|SHANGHAICOMP||||||8.5355789301048|8.5355789301048|8.5355789301048|8.5355789301048|8.5355789301048|8.5355789301048|8.5355789301048|8.5355789301048|8.5355789301048|8.5355789301048|8.5355789301048|8.5355789301048|8.5355789301048|8.5355789301048|8.5355789301048|8.4565497311161|8.4565497311161|8.4565497311161|8.4565497311161|8.4565497311161|8.4565497311161|8.4565497311161|8.4565497311161|8.4308526107793|8.4308526107793|8.4308526107793|8.4308526107793|8.4308526107793|8.3598361091619|8.3202278748142|||8.3202278748142|8.3202278748142|8.2608089596019|8.2220096223868|8.1566775235112|8.1057104712685|8.1057104712685|8.1057104712685|8.1057104712685|8.1057104712685|8.1036368934938|8.1036368934938|8.1036368934938|8.1036368934938|8.1036368934938|8.1036368934938|8.1036368934938|8.1036368934938|-8.5084103958317|-8.5084103958317|-8.5243450156525|-8.5403834439732|-8.5432281607269|-8.5432281607269|-8.5432281607269|-8.5441428416171|-8.5624602862835|-8.5624602862835|-8.699955947823|8.2305388298206|8.2305388298206|8.2305388298206|8.2305388298206|8.2305388298206|8.2305388298206|8.2305388298206|8.2305388298206|8.2133768760023|8.1935217851124|8.1935217851124|8.1935217851124|8.1935217851124|8.1935217851124|8.1935217851124|8.1935217851124|8.0939123888504|-8.6523347229234|-8.6523347229234|-8.6523347229234|-8.6523347229234|-8.6523347229234|-8.6523347229234|-8.6523347229234|-8.6523347229234|-8.6523347229234|-8.6523347229234|-8.6523347229234|-8.6523347229234|-8.6523347229234|-8.6523347229234|||||||-8.6523347229234|-8.6523347229234|-8.6523347229234|-8.6523347229234|-8.6523347229234|-8.6523347229234|-8.7342608604687|-8.8091791640672|8.2764796950179|8.2764796950179|8.2764796950179|8.2764796950179|8.2764796950179|8.2764796950179|8.2764796950179|8.2764796950179|8.2764796950179|8.2764796950179|8.2764796950179|8.2764796950179|8.2764796950179|8.2764796950179|8.2764796950179|8.2764796950179|8.2764796950179|8.2764796950179|8.2764796950179|8.151644094979|8.1254718671599|8.1254718671599|8.1254718671599|8.1254718671599|7.9877459616969|7.9708288611649|7.8943813519593|7.8943813519593|7.8943813519593|7.8943813519593|7.8943813519593|7.8943813519593|7.8943813519593|7.8943813519593|7.8943813519593|7.8943813519593|7.8943813519593|7.8815937866557|7.8815937866557|7.8815937866557|7.8323263978283|7.8259185525356|7.7396526185302|7.7396526185302|7.7114474884293|7.7114474884293|7.7114474884293|7.7114474884293|7.7114474884293|7.7114474884293|7.601608739034|7.5690097121571|7.4909604100599|7.4909604100599|7.4909604100599|7.4909604100599|7.4909604100599|7.4909604100599|7.4909604100599|7.4909604100599|7.4521784813552|7.3707537685664|7.2787022348425|7.2787022348425|7.2787022348425|7.2787022348425|7.2787022348425|7.2787022348425|7.251677237466|-7.6144644206203|-7.6144644206203|-7.6144644206203|-7.6144644206203|-7.6144644206203|-7.6144644206203|-7.6144644206203|-7.6144644206203|-7.6144644206203||-7.6144644206203|-7.6144644206203|-7.6144644206203|-7.6144644206203|-7.6377381688398|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171||||-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.696694678171|-7.9063277709302||-8.244252918806|-8.2547568905088|-8.2547568905088|-8.2991741882135|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706|7.8244178527706
07067|101071|/equities/camel-group|SHANGHAICOMP||||||9.2636450403105|9.2636450403105|9.2636450403105|9.2636450403105|9.2636450403105|9.2636450403105|9.2636450403105|9.2636450403105|9.2636450403105|9.2636450403105|9.2636450403105|9.2636450403105|9.2636450403105|9.2636450403105|9.2636450403105|9.2501613423969|9.1579567906752|9.1516189042611|9.1006878684939|9.0683182991804|9.0683182991804|9.0042856864703|9.0042856864703|9.0042856864703|9.0042856864703|9.0042856864703|9.0042856864703|9.0042856864703|8.9447612423115|-9.3828956016053|||-9.3828956016053|-9.3828956016053|-9.3828956016053|-9.3828956016053|-9.3828956016053|-9.3828956016053|-9.3828956016053|-9.3828956016053|-9.3828956016053|-9.3828956016053|-9.3828956016053|-9.3828956016053|-9.4937727062956|-9.5153032507118|-9.5786703124771|-9.5801886999088|-9.6868765048934|-9.7157913013023|-9.7157913013023|-9.7157913013023|-9.7619903135875|-9.824989218246|-9.8257897689154|-9.8257897689154|-9.8747660665833|-9.9121961816461|-9.9121961816461|-9.9121961816461|-10.113552012301|-10.425057638858|-10.512841954468|-10.701491054162|-10.863879345373|-10.991212967447|-10.991212967447|-10.991212967447|-10.991212967447|-10.991212967447|-10.991212967447|-10.991212967447|-10.991212967447|-10.991212967447|-11.109681742513|-11.121149808198|-11.121149808198|-11.186277210746|-11.188641667403|-11.436824295297|10.296477834455|10.296477834455|10.296477834455|10.296477834455|10.296477834455|10.296477834455|10.296477834455|10.296477834455|10.296477834455|10.296477834455|10.296477834455|10.296477834455|||||||10.012066124739|10.012066124739|10.012066124739|10.012066124739|10.012066124739|10.012066124739|10.012066124739|10.012066124739|10.012066124739|10.012066124739|10.012066124739|10.012066124739|9.9306459719985|9.9306459719985|9.9306459719985|9.9306459719985|9.5101624920467|9.3936269186972|9.3936269186972|9.3936269186972|9.3936269186972|9.3936269186972|9.3936269186972|9.3936269186972|9.3936269186972|9.3936269186972|9.3359902515331|9.3359902515331|9.3359902515331|9.2316563012776|9.0864891685302|9.0864891685302|8.9224134281414|8.9224134281414|8.9224134281414|8.8773784724008|8.8773784724008|8.8773784724008|8.8773784724008|8.8773784724008|8.8773784724008|8.8773784724008|8.8773784724008|8.8773784724008|8.8773784724008|8.8773784724008|8.8773784724008|8.8773784724008|8.8773784724008|8.8773784724008|8.7637535827172|8.6636153080742|8.5762391994044|8.5576119245627|8.5576119245627|8.5576119245627|8.5576119245627|8.5576119245627|8.5576119245627|8.5576119245627|8.5576119245627|8.5576119245627|8.5576119245627|8.5576119245627|8.5576119245627|8.5576119245627|8.5576119245627|8.5576119245627|8.5090128383745|8.4766806984068|8.2640895737676|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067||8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2255006662067|8.2094453033536|8.1809073346761|8.1809073346761|8.1809073346761|8.1809073346761|8.1809073346761|8.0993417521215|7.9837127548563|7.9496455317793|7.9496455317793|7.8996061358251||||7.7506734037176|7.6906350361815|7.6906350361815|7.6906350361815|7.5329283329636|7.463253773229|7.3947265821217|7.2963631371126|7.2418103143743|7.2418103143743|7.2418103143743|7.2418103143743|7.2414559705579|7.0310624024961|-7.871589899346|-7.871589899346|-8.0312108466855|-8.3902345443027||-8.8502605517989|8.3839614386592|8.3839614386592|8.3839614386592|8.3839614386592|8.3839614386592|8.3839614386592|8.3839614386592|8.3839614386592|8.3839614386592|8.3839614386592|8.3447055398723|8.3447055398723|8.3223128594319|8.3223128594319|8.3223128594319|8.3223128594319|8.3223128594319|8.3223128594319|8.3223128594319|8.3223128594319
07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP||||||17.594599580402|17.594599580402|17.594599580402|17.594599580402|17.594599580402|17.594599580402|17.594599580402|17.594599580402|17.594599580402|17.594599580402|17.594599580402|17.2928887999|16.03636337332|16.03636337332|16.03636337332|16.03636337332|16.03636337332|16.03636337332|14.932069524704|13.853052130748|13.853052130748|13.853052130748|13.853052130748|13.853052130748|13.853052130748|13.853052130748|13.853052130748|13.853052130748|13.728459018014|13.728459018014|||13.098288052106|12.534763964044|12.314724401991|12.314724401991|12.314724401991|12.160249132095|-13.248627546416|-13.248627546416|-13.248627546416|-13.248627546416|-13.248627546416|-13.248627546416|-13.248627546416|-13.248627546416|-13.248627546416|-13.248627546416|-13.248627546416|-13.248627546416|-13.248627546416|-13.248627546416|-13.248627546416|-13.248627546416|-13.248627546416|-13.248627546416|-13.248627546416|-13.248627546416|-13.336252878095|-13.351947888164|-13.657164159117|12.632331346896|12.632331346896|12.632331346896|12.632331346896|12.632331346896|12.262299417177|12.262299417177|12.262299417177|12.221999882238|11.930555024166|-12.968436446102|-12.968436446102|-12.968436446102|-12.968436446102|-12.968436446102|-12.968436446102|-12.968436446102|-12.968436446102|-12.968436446102|-12.968436446102|-12.968436446102|-12.968436446102|-12.968436446102|-12.968436446102|-13.10492940999|-13.145477041678|-13.156089279479|-13.156089279479|-13.156089279479|-13.156089279479|-13.156089279479|||||||-13.156089279479|-13.156089279479|-13.156089279479|-13.156089279479|-13.156089279479|-13.156089279479|-13.156089279479|-13.271765679592|-13.431406359401|-13.652673620346|-13.854637245738|-14.087787358145|-14.087787358145|-14.087787358145|-14.189764040686|-14.330945396589|-14.330945396589|-14.330945396589|-14.399939378287|-14.555268086051|-14.555268086051|-14.555268086051|-14.555268086051|-14.555268086051|-14.555268086051|-14.555268086051|-14.555268086051|-14.555268086051|-14.555268086051|-14.555268086051|-14.555268086051|-14.555268086051|-14.555268086051|-14.764187005996|-14.937985689375|-15.144136114502|-15.144136114502|-15.144136114502|-15.332928679148|-15.644365440651|-16.138739200482|13.674376327854|13.674376327854|13.674376327854|13.674376327854|13.674376327854|13.674376327854|13.674376327854|13.674376327854|13.674376327854|13.674376327854|13.032640968276|12.247378546345|10.941532036053|10.446582124541|10.446582124541|10.214535657907|10.145595436123|10.081217638681|-10.729767380505|-10.729767380505|-10.729767380505|-10.729767380505|-10.729767380505|-10.729767380505|-10.729767380505|-10.729767380505|-10.729767380505|-10.729767380505|-10.729767380505|-10.729767380505|-10.729767380505|-10.729767380505|-10.754185317124|10.106827622705|10.106827622705|10.106827622705|10.106827622705|10.106827622705|10.106827622705|10.106827622705|10.106827622705|10.106827622705|10.106827622705|10.106827622705|10.106827622705||10.106827622705|10.106827622705|10.106827622705|10.106827622705|10.106827622705|9.8524117571616|9.8524117571616|9.8524117571616|9.8524117571616|9.7697283494653|9.7697283494653|9.7697283494653|9.6569210940138|9.5649118879918|9.4571244958908|9.4187951799124|9.4187951799124|9.4147723246382|9.4102646111851||||9.4102646111851|9.4102646111851|-10.347191683412|-10.347191683412|-10.347191683412|-10.347191683412|-10.347191683412|-10.347191683412|-10.347191683412|-10.347191683412|-10.347191683412|-10.347191683412|-10.347191683412|-10.347191683412|-10.347191683412|-10.347191683412|-10.367990511391|-10.583878642689||-11.020420902714|-11.056557249619|-11.056557249619|-11.056557249619|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148|10.408323702148
07069|1052655|/equities/cashway-tech|SHANGHAICOMP||||||10.249632732744|10.249632732744|10.249632732744|10.249632732744|10.249632732744|10.249632732744|10.249632732744|10.249632732744|10.249632732744|10.249632732744|10.249632732744|10.249632732744|10.249632732744|10.249632732744|10.249632732744|10.249632732744|10.249632732744|10.249632732744|10.249632732744|10.249632732744|10.249632732744|10.249632732744|10.249632732744|-11.814236009804|-11.814236009804|-11.814236009804|-11.814236009804|-11.814236009804|-11.814236009804|-11.814236009804|||-11.816195736815|-11.816195736815|-11.816195736815|-11.970772489894|-12.014595496052|-12.014595496052|-12.046217268698|-12.326907919505|-12.45878680399|-12.702541384995|-12.860601303643|10.865397176451|10.865397176451|10.865397176451|10.865397176451|10.865397176451|10.865397176451|10.865397176451|10.865397176451|10.865397176451|10.865397176451|10.761361361474|10.761361361474|10.761361361474|10.761361361474|10.761361361474|10.551696107113|10.551696107113|10.551696107113|10.551696107113|10.551696107113|10.551696107113|10.551696107113|10.551696107113|10.374106722103|10.338451364555|9.8882795207127|-10.805272129776|-10.805272129776|-10.845374994752|-10.845374994752|-10.845374994752|-10.845374994752|-10.845374994752|-10.845374994752|-10.845374994752|-10.845374994752|-10.845374994752|-10.845374994752|-10.845374994752|-10.951913084018|-10.951913084018|-10.951913084018|-10.96542854078|-10.96542854078|-10.96542854078|-10.96542854078|-10.96542854078|-11.254920374104|-11.336022892207|||||||-11.37946182706|-11.37946182706|-11.37946182706|-11.496557200128|-11.496557200128|-11.515619185428|-11.693465765825|-11.848851266295|-12.127477945328|-12.127477945328|-12.127477945328|-12.1721975157|-12.183426613961|-12.183426613961|-12.183426613961|-12.346584738796|-12.475412826853|-12.475412826853|-12.692681503646|-12.961394767833|11.054503026986|11.054503026986|11.054503026986|11.054503026986|11.054503026986|11.054503026986|11.054503026986|10.361669875277|10.320744674618|10.183450561019|10.183450561019|9.8688334946859|9.7103700113549|9.6892683534895|9.6892683534895|9.6892683534895|9.6892683534895|9.6892683534895|9.6892683534895|9.6892683534895|9.6892683534895|9.6892683534895|9.6892683534895|9.6892683534895|9.6892683534895|9.6892683534895|9.6892683534895|9.6892683534895|9.6892683534895|9.6892683534895|9.6892683534895|9.6892683534895|9.6892683534895|9.3291873434158|8.984687365373|8.984687365373|8.984687365373|8.8730982740448|8.8730982740448|8.8730982740448|8.8730982740448|8.8730982740448|8.8730982740448|8.8730982740448|8.8730982740448|8.8730982740448|8.8730982740448|8.8730982740448|8.8730982740448|8.4556646302591|8.4354393697204|8.4354393697204|8.4354393697204|8.4354393697204|8.4354393697204|8.4354393697204|8.4354393697204|8.4354393697204|8.4354393697204|8.4354393697204|8.4354393697204|8.4354393697204|8.4354393697204|7.9043770605129|7.7587515307578|7.754168876135||7.65463212698|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.6110194275629|7.208910287514||||-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.1222611680199|-8.2075123008279|-8.6250137417612||-8.995078326952|-8.995078326952|-8.995078326952|-8.995078326952|-9.2400867692756|-9.292874202919|-9.3159713323381|-9.3277461325092|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488|8.3964194734488
07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP||||||-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|-3.8212119772317|||-3.8212119772317|-3.848568871538|-3.9117432864951|-4.0358258256699|-4.0781397962333|-4.1101553333867|-4.2079504345378|-4.2687727693286|-4.2687727693286|-4.2687727693286|-4.30085868345|-4.3915095937064|-4.3955663720558|-4.4378514333776|-4.5387235531334|-4.6013595405688|-4.6570661932749|-4.6727359185154|-4.6727359185154|-4.8652416575542|-4.8652416575542|-4.8652416575542|-4.8652416575542|-4.8652416575542|-4.8652416575542|-4.8652416575542|-4.8652416575542|-4.8652416575542|-4.949157144029|4.586170320445|4.586170320445|4.586170320445|4.586170320445|4.586170320445|4.586170320445|4.586170320445|4.586170320445|4.5101892205672|4.4629878967555|4.4305421742633|4.4242774188968|4.4242774188968|4.4242774188968|4.4242774188968|4.4242774188968|4.4242774188968|4.4242774188968|4.4242774188968|4.4080584447144|4.4080584447144|4.4051934394446|4.4051934394446|4.4051934394446|4.4051934394446|4.4051934394446|4.4051934394446|4.4051934394446|4.4051934394446|4.4051934394446|4.4051934394446|||||||4.4051934394446|4.4051934394446|4.4051934394446|4.4051934394446|4.4051934394446|4.4051934394446|4.4051934394446|4.4051934394446|-4.7341379488535|-4.7341379488535|-4.7341379488535|-4.7341379488535|-4.7341379488535|-4.7341379488535|-4.7341379488535|-4.7341379488535|-4.7341379488535|-4.7341379488535|-4.7341379488535|-4.7341379488535|4.4284362371982|4.4284362371982|4.4284362371982|4.4284362371982|4.4284362371982|4.4284362371982|4.4243737123874|4.4112019713606|4.4112019713606|4.380614066202|4.380614066202|4.380614066202|4.380614066202|4.380614066202|4.380614066202|4.380614066202|4.380614066202|4.380614066202|4.380614066202|4.380614066202|4.380614066202|4.380614066202|4.380614066202|4.380614066202|4.380614066202|4.380614066202|4.380614066202|4.380614066202|4.3790561154196|4.3790561154196|4.3790561154196|4.3790561154196|4.3790561154196|4.3790561154196|4.3790561154196|4.3790561154196|4.3790561154196|4.3389511853135|4.2930257886619|-4.5686873979182|-4.5686873979182|-4.5686873979182|-4.5686873979182|-4.5686873979182|-4.5686873979182|-4.5686873979182|-4.5686873979182|-4.5686873979182|-4.5686873979182|-4.5686873979182|-4.5686873979182|-4.5686873979182|-4.5686873979182|-4.6229859796731|-4.7163663984773|-4.7163663984773|-4.7163663984773|-4.7331010786087|-4.7331010786087|-4.7331010786087|-4.7331010786087|-4.7331010786087|-4.7331010786087|-4.7331010786087|-4.7331010786087|-4.7331010786087||-4.7331010786087|-4.7331010786087|-4.7331010786087|-4.7331010786087|-4.7331010786087|-4.7684457795919|-4.824148027689|-4.824148027689|-4.824148027689|-4.824148027689|-4.824148027689|-4.824148027689|-4.824148027689|-4.824148027689|-4.824148027689|-4.824148027689|-4.824148027689|-4.824148027689|-4.824148027689||||-4.824148027689|-4.8379420887439|-4.931602413015|-5.0351139511847|-5.0762378602318|-5.2002640199984|-5.2002644009459|-5.2002644009459|-5.2808492390169|-5.373721278139|-5.5441348689884|-5.824038759215|5.3982856085476|5.3982856085476|5.0503175844281|4.3942417159709|4.1297581314913|4.1297581314913||4.1297581314913|4.1297581314913|4.1297581314913|4.1297581314913|4.1297581314913|4.1297581314913|4.1297581314913|4.1297581314913|4.1297581314913|4.1297581314913|4.0881451667407|4.0881451667407|4.0881451667407|4.0657168561726|3.9785743482146|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916|-4.3399683712916
07071|942820|/equities/cecep-w-p|SHANGHAICOMP||||||-3.2721954538112|-3.2721954538112|-3.2721954538112|-3.2721954538112|-3.2721954538112|-3.2721954538112|-3.2721954538112|-3.2721954538112|-3.2721954538112|-3.2721954538112|3.0450909282702|3.0450909282702|3.0450909282702|3.0450909282702|3.0450909282702|3.0284343589167|2.9864495513963|2.9864495513963|2.9864495513963|2.9864495513963|2.9864495513963|2.9864495513963|2.9864495513963|-3.0591525655474|-3.0591525655474|-3.0591525655474|-3.0591525655474|-3.0591525655474|-3.0591525655474|-3.0591525655474|||-3.0596139675473|-3.0701266268994|-3.085696244693|-3.0939660645972|-3.0939660645972|-3.0939660645972|-3.0951624671035|-3.0951624671035|-3.0951624671035|-3.0951624671035|-3.0972446208927|-3.0972446208927|-3.0972446208927|-3.0972446208927|-3.0972446208927|-3.0972446208927|-3.1010237336304|-3.1010237336304|-3.1010237336304|-3.1010237336304|-3.1010237336304|-3.1010237336304|-3.1010237336304|-3.1010237336304|-3.1139152579998|-3.1293502840174|-3.1303892171794|-3.1454324630029|-3.1815916064853|3.0376698868016|3.0376698868016|3.0376698868016|3.0376698868016|3.0376698868016|3.0376698868016|3.0376698868016|3.0376698868016|3.0194476803257|3.0194476803257|3.0194476803257|3.0194476803257|3.0194476803257|3.0194476803257|3.0194476803257|3.0194476803257|3.0194476803257|3.0194476803257|3.0194476803257|3.0194476803257|3.0194476803257|3.0194476803257|3.0194476803257|3.0194476803257|3.0194476803257|3.0194476803257|3.0194476803257|3.0194476803257|3.0178983206751|3.0178983206751|3.0038014713796|||||||3.0038014713796|3.0038014713796|3.0038014713796|3.0038014713796|3.0038014713796|3.0038014713796|3.0038014713796|3.0038014713796|3.0038014713796|3.0038014713796|3.0038014713796|3.0038014713796|3.0038014713796|3.0038014713796|3.0038014713796|3.0038014713796|3.0038014713796|3.0038014713796|3.0038014713796|3.0038014713796|3.0038014713796|3.0038014713796|3.0038014713796|3.0038014713796|3.0038014713796|3.0038014713796|2.9808906122349|2.9701456099505|2.9701456099505|2.9701456099505|2.9701456099505|2.9701456099505|2.9701456099505|2.9701456099505|2.9701456099505|2.9701456099505|2.9701456099505|2.9701456099505|2.9701456099505|2.9701456099505|2.9701456099505|2.9701456099505|2.9701456099505|2.9701456099505|2.9701456099505|2.9701456099505|2.9701456099505|2.9701456099505|2.9701456099505|2.9701456099505|2.9412729905441|2.9299687968131|2.9299687968131|2.9299687968131|2.9299687968131|2.9299687968131|2.9299687968131|2.9166320017572|2.9151466612017|2.8918296368029|2.8648107218639|2.8581230163459|-2.9767860196512|-2.9767860196512|-2.9767860196512|-2.9767860196512|-2.9767860196512|-2.9767860196512|-2.9767860196512|-2.9767860196512|-2.9767860196512|-2.9767860196512|-2.9825400403784|-3.0117112720063|-3.0184060372533|-3.0184060372533|-3.0184060372533|-3.0184060372533|-3.0184060372533|-3.0184060372533|-3.0184060372533|-3.0184060372533|-3.0184060372533|-3.0184060372533|-3.0184060372533|-3.0184060372533||-3.0184060372533|-3.0184060372533|-3.0184060372533|-3.0196988143084|-3.0196988143084|-3.023554236531|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675||||-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0253341352675|-3.0267335791488|-3.0267335791488|-3.0267335791488|-3.0267335791488|-3.0267335791488|-3.0267335791488|-3.0267335791488|-3.0267335791488|-3.0267335791488|-3.0267335791488|-3.0267335791488|-3.0591485388963||-3.1423872453072|-3.1526525000839|-3.16068212536|-3.16068212536|-3.2118689963887|3.0053469813815|3.0053469813815|2.9964965092861|2.9702427681243|2.9702427681243|2.9636031450999|2.9545309935758|-3.0927971169772|-3.0927971169772|-3.0927971169772|-3.0927971169772|-3.0927971169772|-3.0927971169772|-3.0927971169772|-3.0927971169772|-3.0927971169772
07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP||||||14.580716262855|14.580716262855|14.580716262855|14.580716262855|14.580716262855|14.580716262855|14.580716262855|14.580716262855|14.580716262855|14.580716262855|14.580716262855|14.580716262855|14.580716262855|14.580716262855|14.580716262855|14.099685124333|13.767982937423|13.673870220811|13.645966784856|13.317740617749|13.151742857993|13.151742857993|13.151742857993|13.149159027802|13.012254401838|13.012254401838|13.012254401838|13.012254401838|13.012254401838|13.012254401838|||13.012254401838|13.012254401838|13.012254401838|13.012254401838|13.012254401838|-13.67923574217|-13.67923574217|-13.67923574217|-13.67923574217|-13.67923574217|-13.67923574217|-13.78343054438|-13.78343054438|-13.78343054438|-13.799923119549|-13.902692461019|-13.978057024454|-13.978057024454|-13.978057024454|-13.978057024454|-14.11728522245|-14.198650221735|-14.38404692924|-14.38404692924|-14.38404692924|-14.451163125435|-14.597609473354|-14.597609473354|-14.72734371941|-15.190937061229|-15.364374340816|-15.674304950285|-15.740188049458|-15.740188049458|-15.740188049458|-15.740188049458|-15.740188049458|-15.740188049458|-15.740188049458|-15.740188049458|-15.740188049458|-15.740188049458|-15.740188049458|-15.740188049458|-15.740188049458|-15.740188049458|-15.740188049458|-15.740188049458|-15.740188049458|-15.740188049458|-15.740188049458|-15.740188049458|-15.740188049458|-15.740188049458|-15.740188049458|-15.740188049458|-15.740188049458|-15.740188049458|-16.018845928093|-16.018845928093|||||||-16.018845928093|-16.018845928093|-16.229273730274|14.053847339767|14.053847339767|14.053847339767|14.053847339767|14.053847339767|14.053847339767|14.053847339767|14.053847339767|14.053847339767|14.053847339767|14.053847339767|14.053847339767|14.053847339767|13.159280872762|13.159280872762|13.159280872762|13.159280872762|13.159280872762|13.159280872762|13.159280872762|13.159280872762|13.159280872762|13.159280872762|12.02086703029|11.230602009525|11.230602009525|11.230602009525|11.230602009525|11.230602009525|11.230602009525|10.866779838922|10.028089085025|10.004250084414|10.004250084414|10.004250084414|10.004250084414|10.004250084414|10.004250084414|10.004250084414|10.004250084414|10.004250084414|10.004250084414|10.004250084414|10.004250084414|10.004250084414|10.004250084414|10.004250084414|9.999721724738|9.9358022554598|9.903669448239|9.8296323303187|9.7789295695697|9.7789295695697|9.759921818141|9.7360241999934|9.708115956262|9.708115956262|9.6179066731701|9.6001933624432|9.6001933624432|9.5463261659593|9.4070288401678|9.3089208847764|9.2093567060632|9.0637300993781|8.9808108040338|-9.8377152219877|-9.8377152219877|-9.8377152219877|-9.8504504175669|-9.8504504175669|-9.9499450758305|-10.023272999482|-10.050858771753|-10.208731585025|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688||-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688||||-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.264411652688|-10.563790176316|-10.978023889644||9.7006735826458|9.7006735826458|9.7006735826458|9.7006735826458|9.7006735826458|9.7006735826458|9.7006735826458|9.7006735826458|9.7006735826458|9.7006735826458|9.7006735826458|9.7006735826458|9.5924150706359|9.3421276676466|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486|-10.012880414486
07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP||||||4.2631369967158|4.2631369967158|4.2631369967158|4.2631369967158|4.2631369967158|4.2631369967158|4.2631369967158|4.2631369967158|4.2631369967158|4.2631369967158|4.2631369967158|4.2631369967158|4.2631369967158|4.2631369967158|4.2631369967158|4.2631369967158|4.2631369967158|4.2631369967158|4.2631369967158|4.2631369967158|4.2631369967158|4.2631369967158|4.2631369967158|4.2631369967158|4.2493614788056|4.2493614788056|4.2493614788056|4.2493614788056|4.2126236353981|-4.4464737681916|||-4.4464737681916|-4.4464737681916|-4.4464737681916|-4.4464737681916|-4.4464737681916|-4.4464737681916|-4.4464737681916|-4.4464737681916|-4.4464737681916|-4.4464737681916|-4.4464737681916|-4.4464737681916|-4.4464737681916|-4.4464737681916|-4.4464737681916|-4.4464737681916|-4.4464737681916|-4.4464737681916|-4.4464737681916|-4.4464737681916|-4.4638595877279|-4.4743819891656|-4.4743819891656|-4.4743819891656|-4.494977973033|-4.494977973033|-4.5063922882681|-4.5063922882681|-4.5876580080064|-4.6384666271014|-4.6384666271014|-4.6488516934495|-4.6937240105846|-4.738092034112|-4.738092034112|-4.738092034112|-4.7532123868665|-4.7532123868665|-4.7532123868665|-4.7864351499474|-4.7864351499474|-4.8099280715425|-4.8112770652877|-4.8112770652877|-4.8112770652877|-4.8112770652877|-4.8112770652877|-4.8112770652877|-4.8112770652877|-4.8112770652877|-4.8112770652877|-4.8112770652877|-4.8112770652877|-4.8112770652877|-4.8112770652877|-4.8112770652877|-4.8112770652877|-4.8112770652877|-4.8112770652877|-4.8112770652877|||||||-4.8112770652877|-4.8112770652877|-4.8112770652877|-4.8232816829095|-4.8232816829095|-4.8232816829095|4.4431931990477|4.4431931990477|4.4431931990477|4.4431931990477|4.4380812859948|4.4380812859948|4.4380812859948|4.4380812859948|4.4380812859948|4.4380812859948|4.4380812859948|4.4380812859948|4.4380812859948|4.4380812859948|4.4380812859948|4.4380812859948|4.4380812859948|4.4380812859948|4.4380812859948|4.4380812859948|4.4380812859948|4.3321442578439|4.3321442578439|4.3321442578439|4.3321442578439|4.3321442578439|4.2346044882805|4.2217827488615|4.2192031464791|4.207302361608|4.207302361608|4.207302361608|4.207302361608|4.207302361608|4.207302361608|4.207302361608|4.207302361608|4.207302361608|4.207302361608|4.207302361608|4.207302361608|4.207302361608|4.1620024904945|4.1605583545608|4.0947016400372|4.0947016400372|4.0830250560816|4.0830250560816|4.0830250560816|4.0830250560816|4.0830250560816|4.0830250560816|3.9824798095075|3.9824798095075|3.9824798095075|3.9824798095075|3.9824798095075|3.9824798095075|3.9824798095075|3.9824798095075|3.9824798095075|3.9824798095075|3.9333109577329|3.8986791725325|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0237799668942||-4.0237799668942|-4.0237799668942|-4.0237799668942|-4.0286444320319|-4.036271613399|-4.0533651501974|-4.0533651501974|-4.0533651501974|-4.0533651501974|-4.0533651501974|-4.0533651501974|-4.0533651501974|-4.0533651501974|-4.0533651501974|-4.0533651501974|-4.0533651501974|-4.0533651501974|-4.0533651501974|-4.0533651501974||||-4.0533651501974|-4.0687390732589|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.0706420092685|-4.1807133918452||-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475|-4.2414437380475
07074|942815|/equities/e-china-comp|SHANGHAICOMP||||||-30.403875422782|-30.403875422782|-30.403875422782|-30.403875422782|-30.403875422782|-30.403875422782|-30.915417539087|-31.22051611237|-31.22051611237|-31.258907639232|-31.493229587042|-32.5246990071|-32.831888607946|-32.862654186848|-32.960898176473|-32.960898176473|-32.960898176473|-33.113220285091|-33.766910842958|-34.286011064387|-35.436679668269|31.125626384172|31.125626384172|31.125626384172|31.125626384172|28.587364102903|27.444293659598|26.605881657501|26.569846099278|26.569846099278|||26.569846099278|26.569846099278|26.569846099278|26.354829410337|26.207984665913|26.207984665913|26.207984665913|26.207984665913|26.207984665913|26.207984665913|26.207984665913|26.129984038718|24.765536990041|-27.473472098143|-27.473472098143|-27.473472098143|-27.473472098143|-27.473472098143|-27.473472098143|-27.521791993793|-27.521791993793|-27.521791993793|-27.521791993793|-27.521791993793|-27.521791993793|-27.521791993793|-27.521791993793|-27.521791993793|-27.521791993793|-27.521791993793|-27.521791993793|-27.521791993793|-27.521791993793|-27.521791993793|-27.642545977363|-27.825051297887|-28.317278639192|-28.673738581304|-28.673738581304|-29.03970962803|-29.065788653608|-29.77032078981|-30.20202286243|-30.660492776821|-30.660492776821|-30.660492776821|-30.660492776821|-30.660492776821|-30.660492776821|-30.660492776821|-30.660492776821|-30.660492776821|-30.660492776821|-30.834001642694|-30.834001642694|-30.834001642694|-30.834001642694|-30.834001642694|-30.834001642694|-30.834001642694|||||||-30.834001642694|-30.834001642694|-30.834001642694|-30.834001642694|-30.834001642694|-30.834001642694|-30.834001642694|-30.834001642694|-30.834001642694|-30.834001642694|-30.834001642694|-30.834001642694|-30.834001642694|-30.834001642694|-30.834001642694|-30.834001642694|-30.834001642694|-30.834001642694|-31.181113673835|27.630944602821|27.630944602821|27.630944602821|27.630944602821|27.528943965874|27.528943965874|26.455493236076|25.782214774568|24.973015932992|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|24.832529585083|23.677255039435|22.96972760119|22.953031210524|22.830034313844|22.751461536117|22.751461536117|22.696323285302|22.696323285302|22.696323285302|22.696323285302|22.696323285302|22.696323285302|22.696323285302|-24.090685122758|-24.090685122758|-24.090685122758|-24.090685122758|-24.090685122758|-24.090685122758|-24.130723168268|-24.130723168268|-24.190614773433|-24.190614773433|-24.190614773433|-24.467205063808|-24.467205063808|-24.467205063808|-24.467205063808|-24.467205063808|-24.467205063808|-24.467205063808|-24.467205063808||-24.467205063808|-24.467205063808|-24.467205063808|23.032461005566|23.032461005566|23.032461005566|23.032461005566|23.032461005566|23.032461005566|23.032461005566|23.032461005566|23.032461005566|23.032461005566|23.032461005566|23.032461005566|22.829401155443|22.752348588978|22.752348588978|22.509830553305||||-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-24.430861974428|-25.037067970379||-26.402852783318|-26.470948600897|-26.482158884748|-26.482158884748|-26.874084548872|-26.874084548872|-27.095649909886|-27.325722800264|-27.430802780797|-27.978113976242|-28.447347684174|-28.798164945476|-28.992001731841|-28.992001731841|-28.992001731841|-28.992001731841|-28.992001731841|-28.992001731841|-29.578336194321|-29.664357070965|-29.664357070965
07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP||||||-25.65143447265|-25.65143447265|-25.65143447265|-25.65143447265|-25.65143447265|-25.65143447265|-26.303816534247|23.717924259145|23.717924259145|23.717924259145|23.717924259145|23.717924259145|23.717924259145|23.717924259145|23.717924259145|23.717924259145|23.573249549821|23.536529536902|23.536529536902|23.536529536902|23.536529536902|23.536529536902|23.340587505432|-25.056269677407|-25.056269677407|-25.056269677407|-25.056269677407|-25.056269677407|-25.056269677407|-25.056269677407|||-25.056269677407|-25.056269677407|-25.056269677407|-25.056269677407|-25.056269677407|-25.056269677407|-25.158090066952|-25.158090066952|-25.158090066952|-25.158090066952|-25.158090066952|-25.592323356252|-25.773001381209|-25.773001381209|-25.773001381209|-26.150931197563|-26.150931197563|-26.150931197563|-26.150931197563|-26.150931197563|-26.327144656093|-26.336775244348|-26.336775244348|-26.336775244348|-26.336775244348|-26.336775244348|-26.336775244348|-26.336775244348|-26.728612156406|-26.728612156406|-26.939439912912|-26.939439912912|-26.939439912912|-26.939439912912|-26.939439912912|-26.939439912912|-26.939439912912|-26.939439912912|-26.939439912912|-26.939439912912|-26.939439912912|-26.939439912912|-26.939439912912|-26.939439912912|-26.939439912912|-26.939439912912|-26.939439912912|-26.939439912912|-26.939439912912|-26.939439912912|-26.939439912912|-26.939439912912|-26.939439912912|-26.939439912912|-26.939439912912|-26.939439912912|-26.939439912912|-26.939439912912|-27.452154738237|-28.13794995075|||||||-28.659381416177|-28.659381416177|-28.79542491473|-29.823804935231|25.2125108829|25.2125108829|25.2125108829|25.2125108829|25.2125108829|25.2125108829|25.2125108829|24.851678648575|24.616309685822|24.125444477129|24.125444477129|24.036049491087|23.646166198695|23.309168701287|23.309168701287|23.309168701287|23.309168701287|23.309168701287|23.134096122224|23.134096122224|22.98274655003|22.98274655003|22.98274655003|22.490488660417|22.490488660417|22.222764796771|21.996405834133|-24.449909905206|-24.449909905206|-24.449909905206|-24.449909905206|-24.449909905206|-24.449909905206|-24.449909905206|-24.592198540647|-24.592198540647|-24.592198540647|-24.592198540647|-24.592198540647|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|22.297316966706|21.716378286705|21.716378286705|21.716378286705|21.716378286705|21.716378286705|21.43097589107|20.659782086485|20.659782086485|20.659782086485|20.371424951678|-22.399531025864|-22.399531025864|-22.399531025864|-22.399531025864|-22.608924171634|-22.623917652878|-22.623917652878|-22.788061611128|-22.788061611128|-22.788061611128|-22.788061611128|-22.788061611128|-22.788061611128|-22.788061611128|-22.788061611128|-22.788061611128||-22.788061611128|-22.788061611128|-22.788061611128|-22.890692760268|-22.890692760268|-22.95465771547|-22.972159546971|-22.972159546971|-22.972159546971|-22.972159546971|-22.972159546971|-23.595732762151|-23.814898465767|-23.814898465767|-23.814898465767|-23.814898465767|-24.282536995643|-24.282536995643|-24.282536995643||||-24.282536995643|-24.282536995643|-24.75059658977|-25.124551423089|-25.389461614246|-25.389461614246|-25.389461614246|-25.389461614246|-25.389461614246|-25.389461614246|-25.389461614246|-25.389461614246|-25.389461614246|-25.389461614246|-25.389461614246|-25.389461614246|-27.122734707324|-27.435351562859||-27.435351562859|-27.435351562859|-27.435351562859|-28.437612533968|24.504109278632|24.504109278632|24.504109278632|24.504109278632|24.504109278632|24.504109278632|24.504109278632|24.504109278632|24.504109278632|24.195676476108|23.784663549602|23.784663549602|23.260182026956|23.033535140458|23.027204623565|23.027204623565|22.687449047681
07076|100815|/equities/eurasia-group|SHANGHAICOMP||||||12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|||12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.987745507225|12.604688673052|-14.162550797372|-14.162550797372|-14.3272567316|-14.3272567316|-14.3272567316|-14.3272567316|-14.3272567316|-14.3272567316|-14.3272567316|-14.3272567316|-14.3272567316|-14.3272567316|-14.3272567316|-14.3272567316|-14.3272567316|-14.3272567316|-14.627507532537|13.22228668981|13.22228668981|13.22228668981|13.22228668981|13.164763014109|13.063069494335|13.058966327341|12.967185153598|12.91173004173|12.91173004173|12.91173004173|12.91173004173|-14.068487014536|-14.068487014536|-14.068487014536|-14.068487014536|-14.085606104523|-14.085606104523|-14.085606104523|-14.085606104523|-14.085606104523|-14.085606104523|-14.085606104523|-14.085606104523|-14.085606104523|-14.085606104523|-14.085606104523|-14.085606104523|-14.085606104523|-14.203451269634|-14.214945547854|||||||-14.369562958831|-14.369562958831|-14.539514063855|-14.586128398543|-14.586128398543|-14.72625374437|-15.000282230649|-15.064757972595|-15.376953290168|-15.791938916078|-15.791938916078|-15.791938916078|-16.138821062369|-16.225357144986|14.207306247518|14.207306247518|14.207306247518|14.207306247518|12.633673038268|12.206203818055|12.206203818055|12.206203818055|12.206203818055|12.206203818055|12.206203818055|12.206203818055|12.206203818055|12.206203818055|12.206203818055|12.206203818055|12.206203818055|12.206203818055|12.206203818055|12.206203818055|12.206203818055|12.206203818055|12.095781988272|12.023091521936|11.971212933546|11.949798823548|11.949798823548|11.949798823548|11.949798823548|11.949798823548|11.949798823548|11.949798823548|11.949798823548|11.949798823548|11.936998633492|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.508525354955|-12.65613882552|-12.801820940556|-12.994800720813|-13.033111795455|-13.157902488741|-13.183021109826|-13.183021109826|-13.183021109826|-13.20025959481|-13.20025959481|-13.20025959481|-13.20025959481|-13.20025959481||-13.20025959481|-13.20025959481|-13.20025959481|-13.20025959481|-13.20025959481|-13.37862142445|-13.605172089004|-13.605172089004|-13.605172089004|-13.605172089004|-13.605172089004|-13.605172089004|-13.605172089004|-13.784080270555|-13.802866409913|-14.009851878104|-14.104279828532|-14.147444366506|-14.147444366506||||-14.331604718159|-14.381227651117|-14.790466415144|-14.790466415144|-15.404962817007|12.506307663409|12.506307663409|12.506307663409|12.506307663409|12.506307663409|12.506307663409|12.506307663409|12.506307663409|12.506307663409|11.341453196702|9.2406216870823|-11.463198422163|-11.463198422163||-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478|-11.706726585478
07077|942824|/equities/changbaishan|SHANGHAICOMP||||||-44.917683199318|-44.979093316828|-46.166769402596|-46.59085463746|-47.0959495887|-47.3328521267|-47.3328521267|-47.3328521267|-47.398168088708|-48.25072408839|-48.25072408839|-48.25072408839|-48.514692583834|-49.416326619028|44.532672310551|44.532672310551|44.532672310551|44.532672310551|44.532672310551|44.532672310551|44.532672310551|44.532672310551|-48.838697830424|-48.838697830424|-48.838697830424|-48.838697830424|-49.104664078008|-49.57819036824|-49.57819036824|-49.57819036824|||-49.715099839532|-49.715099839532|-49.715099839532|-49.715099839532|-49.715099839532|-49.721224815937|-50.933581492738|-52.234483397836|-52.234483397836|-52.626720790287|-52.626720790287|-52.626720790287|-52.626720790287|-52.626720790287|-53.062468400951|-53.325520055554|47.212811097629|47.212811097629|47.212811097629|47.212811097629|47.212811097629|47.212811097629|47.212811097629|47.212811097629|47.212811097629|47.212811097629|47.212811097629|47.212811097629|47.212811097629|47.212811097629|47.212811097629|47.212811097629|47.212811097629|47.212811097629|47.212811097629|47.212811097629|47.212811097629|47.212811097629|47.212811097629|47.212811097629|47.212811097629|47.212811097629|45.856455707028|44.959822854234|44.959822854234|44.762123741489|44.762123741489|44.762123741489|44.762123741489|44.762123741489|44.762123741489|44.762123741489|42.855138423025|-51.632541803041|-51.632541803041|-51.632541803041|-51.632541803041|-51.632541803041|-51.667269127809|-52.039189225262|||||||45.125614074454|45.125614074454|45.125614074454|45.125614074454|45.125614074454|45.125614074454|45.125614074454|45.125614074454|45.125614074454|45.125614074454|45.125614074454|45.125614074454|45.125614074454|45.125614074454|45.125614074454|45.125614074454|45.125614074454|45.125614074454|45.125614074454|43.36512661376|42.111250140031|40.961388086566|39.267679776505|39.267679776505|39.267679776505|39.267679776505|38.550757290871|38.098618694975|37.252352817008|36.699280322866|36.461422140153|36.433136289296|36.433136289296|36.433136289296|36.433136289296|36.252374137969|36.183750432433|35.756388445365|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|35.440098464529|34.700666520375|34.06296337686|33.808501727899|33.808501727899|33.808501727899|33.808501727899|33.808501727899|33.808501727899|33.808501727899|33.808501727899|33.808501727899|33.808501727899|33.808501727899|33.808501727899|33.514386904485|33.514386904485|33.27332245307|33.27332245307|33.27332245307|31.293137194898|-34.165433457384||-34.165433457384|-34.165433457384|-34.165433457384|-34.165433457384|-34.165433457384|-34.486038582071|-34.750964709594|-34.750964709594|-34.750964709594|-34.750964709594|-34.750964709594|-35.05440433431|-35.106559837398|-35.531177084243|-35.594087009735|-36.028984896681|-36.592040893991|-36.592040893991|-36.592040893991||||-36.679490907942|-36.882769116599|-37.415854251869|-37.911504520849|-38.767782385565|-38.862346168874|-38.862346168874|-38.862346168874|-38.862346168874|-38.862346168874|-38.862346168874|-38.862346168874|-38.862346168874|-38.862346168874|-38.862346168874|-38.862346168874|-38.862346168874|-38.933245924927||32.109277373015|32.109277373015|32.109277373015|32.109277373015|32.109277373015|32.109277373015|32.109277373015|31.515308836499|30.609786434746|30.233071951926|30.233071951926|30.157857953244|29.334452583384|-33.311230751232|-33.311230751232|-33.311230751232|-33.749240196558|-33.749240196558|-33.749240196558|-33.919711630446|-34.040790708973
07078|100856|/equities/faway-auto|SHANGHAICOMP||||||-10.063039246013|-10.063039246013|-10.063039246013|-10.063039246013|-10.063039246013|-10.063039246013|-10.063039246013|-10.063039246013|-10.063039246013|-10.160599062631|-10.193042309651|-10.193042309651|9.6710826549217|9.6710826549217|9.6710826549217|9.6710826549217|9.6710826549217|9.6510186710778|9.6510186710778|9.6510186710778|9.6510186710778|9.6510186710778|9.6510186710778|9.6510186710778|9.6510186710778|9.6510186710778|9.6510186710778|9.6510186710778|9.6510186710778|9.6510186710778|||9.6510186710778|9.6510186710778|9.6510186710778|9.6510186710778|9.6510186710778|9.6510186710778|9.6510186710778|9.6510186710778|9.6510186710778|9.6510186710778|9.6510186710778|9.6510186710778|9.6510186710778|9.6510186710778|9.6510186710778|9.4633542739488|-10.077529801262|-10.077529801262|-10.077529801262|-10.077529801262|-10.077529801262|-10.077529801262|-10.077529801262|-10.077529801262|-10.077529801262|-10.077529801262|-10.077529801262|-10.077529801262|-10.238366380149|9.4756812863157|9.4756812863157|9.4756812863157|9.4756812863157|9.4756812863157|9.4472299795708|9.4472299795708|9.4472299795708|9.4472299795708|9.4472299795708|9.3143249511025|-10.056019126648|-10.056019126648|-10.056019126648|-10.056019126648|-10.083912616004|-10.083912616004|-10.18823640107|-10.304151770791|-10.323945879064|-10.323945879064|-10.323945879064|-10.323945879064|-10.323945879064|-10.441606229237|-10.656229330093|-10.691921261715|-10.775467903269|-10.887742500451|-10.908507019958|-10.908507019958|||||||-10.908507019958|-10.908507019958|-10.908507019958|-10.908507019958|-10.908507019958|-10.908507019958|-11.070007278611|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|10.083558640176|9.8806208872067|9.7756896839392|9.6468771680474|9.6293076126973|9.6275640692093|9.4456269703284|9.4018076218913|9.3442307354952|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9085484490635|-9.9756096718313|-10.119566586018|-10.157296395302|-10.366440375646|9.6318440537592|9.6318440537592|9.6318440537592|9.6318440537592|9.6318440537592|9.6318440537592|9.5820491160441|9.4482711614269||9.4482711614269|9.4309070157114|9.4309070157114|9.4309070157114|9.4309070157114|9.4309070157114|9.4309070157114|9.4309070157114|9.2710077549686|9.2283422975264|9.2184203703741|9.2184203703741|9.2184203703741|9.2184203703741|9.0498396947477|9.0498396947477|8.8875994234718|8.8190391737351|8.8190391737351||||8.8190391737351|8.8190391737351|8.8190391737351|8.8190391737351|8.6083773195886|8.4487526218255|8.3019473597031|8.1760523633407|8.0958960919965|8.0958960919965|8.0958960919965|8.0958960919965|7.8926626211392|-8.7657439886968|-8.7657439886968|-8.7657439886968|-8.9141597680958|-9.2879555945829||-9.6944509383136|-9.6944509383136|-9.7166125372708|-9.8162359215219|9.1694510969843|9.1694510969843|9.1694510969843|9.1694510969843|9.1694510969843|9.1694510969843|9.1471677393081|9.0574085017445|9.0226761257651|9.0010625907892|9.0010625907892|9.0010625907892|9.0010625907892|9.0010625907892|9.0010625907892|8.9850697063863|8.9145221206281
07079|100543|/equities/changchun-gas|SHANGHAICOMP||||||-6.0387083847311|-6.1524536696835|-6.2105038792737|-6.2683379021892|-6.3137087918662|-6.3346763559341|-6.3607515966627|-6.3637056894916|-6.3637056894916|-6.4941175853564|5.7802346474421|5.7802346474421|5.7802346474421|5.7802346474421|5.7802346474421|5.7802346474421|5.7802346474421|5.7802346474421|5.7802346474421|5.7802346474421|5.5097051203794|-5.9505299199567|-5.9505299199567|-5.9505299199567|-5.9505299199567|-5.9505299199567|-5.9505299199567|-5.9505299199567|-6.0004387635734|-6.0004387635734|||-6.0004387635734|-6.0593764007915|-6.1504182750239|-6.2215758357064|-6.2245379153612|-6.2245379153612|-6.2415750045039|-6.2415750045039|-6.2415750045039|-6.2415750045039|-6.2415750045039|-6.3967503462078|-6.5741667387487|-6.7862962216803|-6.8219957849128|-6.8594399845979|-6.8888219370203|-6.9347185752221|-6.9347185752221|-7.1763539205468|-7.2526154927055|-7.3029061612862|-7.4190816684733|-7.4190816684733|-7.4559418819582|-7.4559418819582|-7.4559418819582|-7.4749354148613|-7.8954838144234|6.6068749975161|6.6068749975161|6.6068749975161|6.6068749975161|6.3770831769259|6.2471414000149|6.2471414000149|6.2471414000149|6.2471414000149|6.2471414000149|6.2471414000149|6.2471414000149|6.2471414000149|6.2471414000149|6.2471414000149|6.2471414000149|6.2471414000149|6.2471414000149|6.2471414000149|6.2471414000149|6.2471414000149|6.2471414000149|6.2471414000149|6.2234902282949|5.9522112100649|5.8732855782744|5.8732855782744|5.7169841644761|5.5286840565407|5.5286840565407|5.432544325568|||||||5.432544325568|5.432544325568|5.432544325568|5.432544325568|5.432544325568|5.3693611310341|5.3693611310341|5.3693611310341|5.3693611310341|5.3693611310341|5.2526235499225|5.2218039210463|5.2042263013151|5.1256875378642|5.1256875378642|5.1256875378642|5.0913195988374|5.0034794120464|5.0034794120464|5.0034794120464|5.0034794120464|5.0034794120464|5.0034794120464|5.0034794120464|5.0034794120464|5.0034794120464|5.0034794120464|5.0034794120464|5.0034794120464|5.0034794120464|5.0034794120464|5.0034794120464|5.0034794120464|5.0034794120464|5.0034794120464|5.0034794120464|5.0034794120464|5.0034794120464|4.8360882366668|4.8295425932684|4.7878250326358|4.7593966472827|4.7593966472827|4.7593966472827|4.7593966472827|4.7593966472827|4.7593966472827|4.7487738649804|4.7447828913862|4.7447828913862|4.724758799996|4.6887803654593|4.6887803654593|4.6887803654593|4.6887803654593|4.6887803654593|4.6887803654593|4.6538650465505|4.6538650465505|4.6520648586418|4.6520648586418|4.6520648586418|4.6520648586418|4.6520648586418|4.6520648586418|4.6520648586418|4.6520648586418|4.6520648586418|4.6520648586418|4.6520648586418|4.6520648586418|4.6520648586418|4.618819347383|4.618819347383|4.618819347383|4.618819347383|4.618819347383|4.5375770632441|4.517194093502|4.517194093502|4.5018824087651|4.4976473105254|4.4634968983136|4.4466635371802|4.4374267727701|4.4374267727701||4.4374267727701|4.4374267727701|4.4374267727701|4.4374267727701|4.4374267727701|4.4374267727701|4.4374267727701|4.4374267727701|4.4099185103143|4.3945910069634|4.3945910069634|4.3530791260982|4.3530791260982|4.3530791260982|4.3530791260982|4.3530791260982|4.3250877833128|4.312875215186|-4.5605997122353||||-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.5605997122353|-4.7745553958224||-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8405525094343|-4.8739472369434
07080|100389|/equities/yidong|SHANGHAICOMP||||||19.862989701428|19.862989701428|19.862989701428|19.862989701428|19.862989701428|19.862989701428|19.862989701428|19.862989701428|19.862989701428|19.862989701428|19.862989701428|19.862989701428|19.862989701428|19.862989701428|19.862989701428|19.862989701428|19.632211673699|19.319766866379|19.319766866379|19.262092772995|19.262092772995|19.262092772995|19.262092772995|19.262092772995|19.178436376292|-20.579525988296|-20.579525988296|-20.579525988296|-20.579525988296|-20.579525988296|||-20.579525988296|-20.579525988296|-20.579525988296|-20.579525988296|-20.579525988296|-20.579525988296|-20.579525988296|-20.579525988296|-20.579525988296|-20.579525988296|-20.579525988296|-20.784431386151|-20.784431386151|-20.784431386151|-20.784431386151|-20.784431386151|-20.784431386151|-20.784431386151|-20.784431386151|-20.784431386151|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|||||||-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.942734104547|-20.993037919372|-21.411153824428|-21.562947307803|-21.78717323318|-21.78717323318|-21.78717323318|-21.78717323318|-21.78717323318|-21.78717323318|-21.945191870959|-22.090768614115|-22.18276344937|-22.18276344937|-22.18276344937|-22.705848022765|-22.878830318306|-22.878830318306|-22.878830318306|-22.878830318306|-23.472032949499|-23.708497897552|-23.708497897552|-23.742775272183|-24.091973753828|-24.145228919407|-24.145228919407|-24.145228919407|-24.145228919407|-24.145228919407|-24.145228919407|-24.145228919407|-24.145228919407|-24.145228919407|-24.145228919407|-24.145228919407|-24.145228919407|-24.145228919407|-24.145228919407|-24.266163418283|-24.266163418283|-24.266163418283|-24.266163418283|-24.266163418283|-24.266163418283|-24.426848488373|-25.053091827198|-25.053091827198|-25.053091827198|-25.053091827198|-25.285657475574|21.879215518969|21.879215518969|21.879215518969|21.879215518969|21.831907263881|19.214575542881|19.214575542881|19.214575542881|19.214575542881|19.214575542881|19.153549140709|19.153549140709|18.711721996485|-20.677155308561|-20.677155308561|-20.677155308561|-20.677155308561|-20.677155308561|-20.902951245657|18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.843759006668||18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.843759006668|18.551398006202|18.314887275433|17.377266178622|17.377266178622|17.377266178622|17.377266178622|17.054738956573|16.794154014723|16.677949841968|16.591055375726|-18.009069395623||||-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.009069395623|-18.080077542819|-19.009529844431||-19.685033338499|-19.77972973711|-19.77972973711|-19.77972973711|-19.988032858975|17.975375332478|17.975375332478|17.975375332478|17.975375332478|17.975375332478|17.975375332478|17.864305670662|17.844923687849|17.844923687849|17.844923687849|17.844923687849|17.844923687849|17.71136208249|17.71136208249|17.71136208249|17.350080847013
07081|100652|/equities/jinggong-steel|SHANGHAICOMP||||||4.3196897876777|4.3196897876777|4.3196897876777|4.3196897876777|4.3196897876777|4.3196897876777|4.3196897876777|4.3196897876777|4.3196897876777|4.3196897876777|4.3196897876777|4.3196897876777|4.3196897876777|4.3196897876777|4.3196897876777|4.2868774083497|4.247641526686|4.195157513604|4.1668413321016|4.1651184248532|4.1651184248532|4.1651184248532|4.1651184248532|4.1651184248532|4.1584650065728|4.1021834243478|4.0546481994723|-4.3842319247299|-4.3842319247299|-4.3842319247299|||-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.3842319247299|-4.46636867492|4.0215487476747|4.0215487476747|4.0215487476747|4.0215487476747|4.0215487476747|4.0215487476747|4.0094987282666|3.950554146757|3.9142641314634|3.9142641314634|3.8919602509746|3.8230992801407|3.8230992801407|3.7987645711696|3.7987645711696|3.7958497566422|3.7845467007903|3.7845467007903|3.7845467007903|3.7845467007903|3.7845467007903|3.7845467007903|3.7845467007903|3.7845467007903|3.7689405720265|3.7171562822694|3.5912846759552|3.4732849879185|3.4732849879185|3.4732849879185|3.4310448410577|||||||3.4310448410577|3.4310448410577|3.4310448410577|3.4310448410577|3.4310448410577|3.4310448410577|3.4310448410577|3.4310448410577|3.4310448410577|3.4310448410577|3.4310448410577|3.4310448410577|3.4036264500026|3.4036264500026|3.4036264500026|3.4036264500026|3.4036264500026|3.4036264500026|3.4036264500026|3.4036264500026|3.4036264500026|3.4036264500026|3.4036264500026|3.3068071958097|3.2825635535487|3.265626163722|-3.4753216756095|-3.4753216756095|-3.4753216756095|-3.4753216756095|-3.4753216756095|-3.4753216756095|-3.4753216756095|-3.4753216756095|-3.4753216756095|-3.4753216756095|-3.4753216756095|-3.4753216756095|-3.4753216756095|-3.4753216756095|-3.4753216756095|-3.4753216756095|-3.4970240871895|-3.5428045238376|3.2728335194247|3.2728335194247|3.2728335194247|3.2728335194247|3.2728335194247|3.2728335194247|3.2728335194247|3.2092593833756|3.1746905844986|3.1746905844986|3.1746905844986|3.1591007225579|3.1384452043713|3.1354946625167|3.1122163017518|3.1085736574869|3.0995262797387|3.0983625182081|3.0970694498407|3.0839660516699|3.0532956246225|3.0103284919359|2.9753649989872|2.9398498844338|-3.1187304130688|-3.1187304130688|-3.1187304130688|-3.1187304130688|-3.1919226239671|-3.1949140441142|-3.2393489161821|-3.2498321444559|-3.2518872759375|-3.2518872759375|-3.2518872759375|-3.2518872759375|-3.2518872759375|-3.2518872759375|-3.2604303251409|-3.2677005011399|-3.2741115974672|-3.2759060666951||-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951||||-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2759060666951|-3.2976734159161|-3.3345882641219|-3.3345882641219|-3.3345882641219|-3.3345882641219|-3.336209269248|-3.3449519227883||3.1020572209418|3.1020572209418|3.1020572209418|3.1020572209418|3.1020572209418|3.1020572209418|3.1020572209418|3.1020572209418|3.1020572209418|3.1020572209418|3.0742965733973|3.0742965733973|3.0742965733973|3.0558850804929|2.9965390143532|2.9600433572286|2.9450480390647|2.9294978964174|2.9149977352712|2.8788863449729|2.8722180601082
07082|100869|/equities/changjiang-pu-|SHANGHAICOMP||||||8.8592172668554|8.8592172668554|8.8592172668554|8.8592172668554|8.7606089497839|8.7606089497839|8.7606089497839|8.7606089497839|8.7606089497839|8.7606089497839|8.7606089497839|8.7606089497839|8.7606089497839|8.7606089497839|8.7606089497839|8.7606089497839|8.7606089497839|8.7606089497839|8.7606089497839|8.7606089497839|8.7606089497839|8.7606089497839|8.7606089497839|8.7606089497839|8.6356767443854|-9.1281086185805|-9.1281086185805|-9.1281086185805|-9.1281086185805|-9.1281086185805|||-9.1281086185805|-9.1281086185805|-9.190120244383|-9.2297745187575|-9.2297745187575|-9.2297745187575|-9.2314156911433|8.7867509661945|8.7867509661945|8.7867509661945|8.7867509661945|8.7867509661945|8.7867509661945|8.7867509661945|8.7867509661945|8.7867509661945|8.7867509661945|8.7867509661945|8.7867509661945|8.7867509661945|8.7347240777846|8.6308042574851|8.519226874348|-9.0108595011008|-9.0620662500872|8.655686440889|8.655686440889|8.655686440889|8.655686440889|8.655686440889|8.655686440889|8.655686440889|8.655686440889|8.655686440889|8.6425147885942|8.6425147885942|8.5761273563861|8.515696439584|8.5052185162791|8.494131788599|8.4584795998065|8.4460890079569|8.3900983891036|8.3357198896599|8.3357198896599|8.3357198896599|8.3357198896599|8.3357198896599|8.3357198896599|8.3357198896599|8.3352447817273|-8.7429433603167|-8.7429433603167|-8.7429433603167|-8.7429433603167|-8.7429433603167|-8.7429433603167|-8.7429433603167|-8.7429433603167|-8.7429433603167|||||||-8.7429433603167|-8.7429433603167|-8.7429433603167|-8.7429433603167|-8.7429433603167|-8.7429433603167|-8.8278937186576|-8.8278937186576|-8.8565486101947|-8.9689429235283|-9.0260474893587|-9.0889412797312|-9.1355294204515|-9.1355294204515|-9.1355294204515|-9.1805203423145|-9.1805203423145|-9.1805203423145|-9.2155783954862|-9.3411982129684|-9.4307759151051|-9.6227855433256|-9.6227855433256|-9.6227855433256|-9.7069839094779|-9.7310932052026|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3846968884994|9.3476359743545|9.3476359743545|9.3476359743545|9.2723732942419|9.1937478376844|-9.7842361132255|-9.7842361132255|-9.7842361132255|-9.7842361132255|-9.7842361132255|-9.7842361132255|-9.7842361132255|-9.7842361132255|-9.7842361132255|-9.7842361132255|-9.7842361132255|-9.7842361132255|-9.7842361132255|-9.8608185096969|-9.9392421824391|-10.089713637769|9.3042067766857|9.2580628372066|9.2580628372066|9.2580628372066|9.2580628372066|9.2580628372066|9.2580628372066|9.2184029659555||9.0812017951277|9.0812017951277|9.0812017951277|9.0812017951277|9.0812017951277|9.0812017951277|9.0812017951277|9.0812017951277|9.0685736427975|9.0685736427975|9.0685736427975|9.0685736427975|9.0685736427975|9.0685736427975|9.0685736427975|9.0628600926611|9.0183457851672|9.0183457851672|8.9238837324866||||8.9238837324866|8.8170930106649|8.6371822555042|8.6371822555042|8.6371822555042|8.6371822555042|8.6371822555042|8.6371822555042|8.6371822555042|8.6371822555042|8.6371822555042|8.6371822555042|8.6371822555042|8.6371822555042|8.4735362484695|8.4070478201895|8.4070478201895|8.4070478201895||8.4070478201895|8.3883865410519|8.2876514918752|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.760374691953|-8.8333124937695|-8.8333124937695
07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP||||||-16.013597743659|-16.117330622837|-16.145367278176|-16.155442324954|-16.155442324954|-16.155442324954|-16.22104733926|-16.262897891542|-16.262897891542|-16.347108755664|15.381094330583|15.381094330583|15.381094330583|15.381094330583|15.381094330583|15.381094330583|15.335104379427|15.246610193796|15.246610193796|15.210379788829|15.210379788829|15.210379788829|15.210379788829|15.210379788829|15.210379788829|15.210379788829|15.210379788829|15.210379788829|15.210379788829|-15.939248173499|||-15.939248173499|-15.939248173499|-15.939248173499|-15.939248173499|-15.939248173499|-15.939248173499|-15.939248173499|-15.939248173499|-15.939248173499|-15.939248173499|-15.939248173499|-15.939248173499|-16.073053405312|-16.260059142143|-16.345690403492|-16.345690403492|-16.462989129525|-16.511781608565|-16.511781608565|-16.511781608565|-16.511781608565|-16.511781608565|-16.511781608565|-16.511781608565|-16.515554336648|-16.515554336648|-16.515554336648|-16.515554336648|-16.610616052527|-17.032907208225|-17.243785284648|-17.562540105857|15.958309936273|15.958309936273|15.958309936273|15.958309936273|15.958309936273|15.958309936273|15.958309936273|15.958309936273|15.958309936273|15.958309936273|15.958309936273|15.958309936273|15.958309936273|15.958309936273|15.958309936273|15.958309936273|15.958309936273|15.958309936273|15.958309936273|15.958309936273|15.958309936273|15.958309936273|15.958309936273|15.958309936273|15.958309936273|15.958309936273|15.958309936273|15.958309936273|||||||15.958309936273|15.958309936273|15.958309936273|15.810343848056|15.809826650428|15.22694903454|15.22694903454|15.22694903454|15.22694903454|15.22694903454|14.786055258478|14.515061091013|14.328597889613|14.328597889613|14.328597889613|14.328597889613|14.328597889613|14.328597889613|14.328597889613|14.328597889613|14.328597889613|14.328597889613|14.328597889613|14.328597889613|14.328597889613|14.328597889613|14.328597889613|14.328597889613|14.328597889613|14.328597889613|14.328597889613|14.328597889613|14.328597889613|13.972331005413|13.634812308769|13.340902489005|13.31266919063|13.269670704656|13.269670704656|13.269670704656|13.269670704656|13.269670704656|13.269670704656|13.269670704656|13.269670704656|13.269670704656|13.269670704656|13.269670704656|13.197412256459|13.190457507482|13.18606410701|13.128959875184|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.542020256188|-13.570022352168|-13.90946924204|-13.981077109381|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843||-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843|-13.992312765843||||-13.992312765843|-14.023681164589|-14.141867691506|-14.143972122423|-14.143972122423|-14.143972122423|-14.143972122423|-14.143972122423|-14.143972122423|-14.143972122423|-14.143972122423|-14.143972122423|-14.143972122423|-14.143972122423|-14.143972122423|-14.143972122423|-14.304968476022|-14.652187797454||-15.58687519699|14.567903487806|14.567903487806|14.567903487806|14.567903487806|14.567903487806|14.567903487806|14.567903487806|14.567903487806|14.567903487806|14.567903487806|14.557121318468|14.557121318468|14.557121318468|14.557121318468|14.557121318468|14.557121318468|13.964224454661|13.964224454661|13.943218256604|13.943218256604
07084|100684|/equities/changyuan|SHANGHAICOMP||||||4.3608274380391|4.3608274380391|4.3608274380391|4.3608274380391|4.3608274380391|4.3608274380391|4.3608274380391|4.3608274380391|4.3608274380391|4.3608274380391|4.3608274380391|4.3608274380391|4.3608274380391|4.3608274380391|4.3608274380391|4.1986971607942|3.9729969226805|3.8814162191893|3.8814162191893|3.8639087717652|3.8639087717652|3.7310053745721|3.7310053745721|3.7310053745721|3.7310053745721|3.7310053745721|3.7310053745721|3.5561168900037|3.4590189049536|-3.8266202040914|||-3.8266202040914|-3.8266202040914|3.5452835888034|3.5452835888034|3.5119817754037|3.4527575594857|3.4393448126634|3.4393448126634|3.4393448126634|3.4393448126634|3.4393448126634|3.4393448126634|3.4393448126634|3.4393448126634|3.4393448126634|3.4393448126634|3.4393448126634|3.4393448126634|3.4393448126634|3.4393448126634|3.4393448126634|3.4393448126634|3.4393448126634|3.4393448126634|3.4393448126634|3.4393448126634|3.4393448126634|3.4393448126634|3.4393448126634|3.4393448126634|3.4393448126634|3.4393448126634|3.3381607943464|3.3378412342913|3.3378412342913|3.3378412342913|3.3378412342913|3.3378412342913|3.3378412342913|3.3378412342913|3.2731570377225|-3.5902819101311|-3.5902819101311|-3.5902819101311|-3.5902819101311|-3.6053132552016|-3.6314593043712|-3.6508598202528|-3.6508598202528|-3.6508598202528|-3.6508598202528|-3.6508598202528|-3.6508598202528|-3.6508598202528|-3.6508598202528|-3.6508598202528|-3.6508598202528|-3.6508598202528|-3.7292886568509|-3.8880985658922|||||||-3.9262206335374|-3.9941613462615|-3.9941613462615|-4.0176682211057|-4.0176682211057|-4.0279646424338|-4.1377383501314|3.755838973071|3.755838973071|3.755838973071|3.6798210748322|3.5231344046733|3.4178203818412|3.4178203818412|3.4047124409833|3.4047124409833|3.4047124409833|3.2513470279021|3.189904110092|3.189904110092|3.189904110092|3.189904110092|3.189904110092|3.189904110092|3.189904110092|3.189904110092|3.189904110092|3.189904110092|3.189904110092|3.189904110092|3.189904110092|3.189904110092|3.189904110092|3.189904110092|3.189904110092|3.1248935775161|-3.3189376078426|-3.3189376078426|-3.3189376078426|-3.3189376078426|-3.3189376078426|-3.3189376078426|-3.3189376078426|-3.3189376078426|-3.3465973759558|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1864320806179|3.1827023748461|3.1635387580103|3.1635387580103|3.1635387580103|3.1635387580103|3.1635387580103|3.1635387580103|3.1635387580103|3.1635387580103|3.1635387580103|3.1635387580103|3.1635387580103|3.1635387580103|3.1635387580103|3.1635387580103|3.1635387580103|3.1348548104307|3.1348548104307|3.1348548104307|3.1348548104307|3.1348548104307|3.1348548104307||3.1348548104307|3.1348548104307|3.1348548104307|3.1348548104307|3.1348548104307|3.1348548104307|3.1348548104307|3.0965053428037|-3.5254744226938|-3.5254744226938|-3.5254744226938|-3.5254744226938|-3.5254744226938|-3.5254744226938|-3.5254744226938|-3.5254744226938|-3.5254744226938|-3.6171936784856|-3.7246596321654||||-3.8885107553879||-4.0655249954405|-4.0655249954405|-4.0655249954405|-4.0655249954405|-4.0655249954405|-4.0655249954405|-4.0655249954405|-4.0655249954405|-4.0655249954405|-4.0655249954405|-4.0655249954405|-4.0655249954405|-4.0655249954405|-4.0655249954405|-4.0689166255729|-4.1876849938251||-4.3818724076856|-4.4259691283558|-4.4637272987658|-4.4637272987658|-4.606363578405|-4.7281819402796|-4.7779801752415|-4.8244221636815|-4.867135757557|-4.9723732674028|-5.019781744027|-5.019781744027|-5.0709360766529|-5.0709360766529|-5.0709360766529|-5.0709360766529|-5.0854843643107|-5.1616495215008|4.6473611447811|4.6473611447811|4.6473611447811
07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP||||||-42.261792153363|-42.261792153363|-42.261792153363|-42.261792153363|-42.261792153363|-42.261792153363|-42.261792153363|-42.261792153363|-42.261792153363|-42.261792153363|-42.261792153363|-42.477091105196|-42.477091105196|-43.630101821392|-45.909557604756|-46.359206770632|-46.359206770632|-46.519120956762|35.069304519617|35.069304519617|35.069304519617|35.069304519617|35.069304519617|35.069304519617|35.069304519617|34.648115641235|32.094019684923|31.135916034607|31.135916034607|31.135916034607|||31.135916034607|31.135916034607|31.135916034607|31.135916034607|28.912127910088|24.512920841057|22.331578449495|22.071753930259|21.522645906865|21.522645906865|21.522645906865|21.522645906865|21.522645906865|19.668345478299|19.668345478299|19.668345478299|19.668345478299|18.971494492693|17.512216365782|17.167461488476|-19.964746779398|-19.964746779398|-19.964746779398|-19.964746779398|-19.964746779398|-19.972504896986|-19.972504896986|-19.972504896986|-20.02167319707|-20.370747560174|-20.4147189391|-20.694687553284|18.781010043521|18.781010043521|18.781010043521|18.781010043521|18.781010043521|18.781010043521|18.781010043521|18.781010043521|18.781010043521|18.781010043521|18.781010043521|18.781010043521|18.781010043521|18.781010043521|18.781010043521|18.781010043521|18.781010043521|18.781010043521|18.781010043521|18.781010043521|18.781010043521|18.781010043521|18.781010043521|18.781010043521|18.781010043521|18.781010043521|18.781010043521|18.781010043521|||||||18.781010043521|18.781010043521|18.741122762251|18.179661003311|18.179661003311|18.179661003311|18.179661003311|18.179661003311|18.179661003311|18.179661003311|18.179661003311|17.911289232263|17.718099507236|16.444555292023|-18.321605354004|-18.450117488098|-18.46996012464|-18.46996012464|-18.592733179362|-19.029703549579|-19.146338175883|17.627377115079|17.627377115079|17.627377115079|17.627377115079|17.627377115079|17.627377115079|17.627377115079|17.627377115079|17.627377115079|17.627377115079|17.627377115079|17.627377115079|17.627377115079|17.627377115079|17.627377115079|17.627377115079|17.248196692807|17.102441252981|16.973267384938|16.633074253324|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.415497536102|16.30499727929|-17.35701729445|-17.35701729445|-17.35701729445|-17.35701729445|-17.35701729445|-17.35701729445|-17.608907770098|-17.785070753614|16.786489180979|16.786489180979|16.786489180979|16.786489180979|16.786489180979|16.786489180979|16.786489180979|16.786489180979|16.786489180979|16.786489180979|16.786489180979||16.786489180979|16.698010514618|16.698010514618|16.562817409552|16.562817409552|16.562817409552|16.562817409552|16.464798215271|16.366441253425|16.110491120817|16.03498960866|15.926495350458|15.926495350458|15.926495350458|15.878883455702|15.724869514514|15.680411525357|-17.212271100359|-17.212271100359||||-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.212271100359|-17.711412304062||16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.712643639172|16.587936101053|16.342706346616|16.226896339108|16.140996780053
07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP||||||113.10435409302|113.10435409302|112.68483733859|107.78117700555|107.78117700555|107.78117700555|107.78117700555|106.62740946851|104.86777021927|104.86777021927|104.86777021927|104.86777021927|104.86777021927|101.37473139688|101.37473139688|101.37473139688|101.37473139688|101.37473139688|101.37473139688|96.493005325012|96.493005325012|96.493005325012|96.493005325012|96.493005325012|96.493005325012|85.82222785068|84.555808163489|76.340451607462|-93.670146723547|-93.670146723547|||-93.670146723547|-93.670146723547|-93.670146723547|-93.670146723547|-93.670146723547|-93.670146723547|-93.670146723547|-94.273497444566|-95.003885964747|-97.026543436443|81.728365854375|81.728365854375|81.728365854375|81.728365854375|81.728365854375|81.728365854375|81.728365854375|81.728365854375|81.728365854375|81.728365854375|81.728365854375|81.728365854375|81.728365854375|80.237076816683|78.924526066389|77.501700766446|-99.109531001748|-99.109531001748|-99.109531001748|-99.109531001748|-99.109531001748|-99.109531001748|-99.109531001748|-99.109531001748|-99.109531001748|-99.109531001748|-99.109531001748|-99.109531001748|-99.109531001748|-99.109531001748|-99.109531001748|-99.109531001748|-99.523503626245|-99.523503626245|-99.523503626245|-99.657929016293|-99.657929016293|-99.657929016293|-99.657929016293|-99.657929016293|-100.29954219887|-100.29954219887|-101.6678284123|-102.14814296855|-104.36647015017|-104.36647015017|-106.19663387318|-106.31792615277|-111.44658759812|-114.79731733247|||||||93.752283152604|93.752283152604|93.752283152604|93.752283152604|93.752283152604|93.752283152604|93.752283152604|93.752283152604|93.752283152604|85.452531241337|81.670500725345|81.670500725345|81.670500725345|81.670500725345|81.670500725345|81.670500725345|81.670500725345|81.670500725345|81.670500725345|81.670500725345|77.591671592479|71.36185734193|64.812621778035|61.666901212366|61.666901212366|61.666901212366|60.600999414293|55.974624918528|55.974624918528|53.29013728944|50.062933390312|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|49.550899853447|48.690446604335|-54.21735937463|-54.21735937463|-54.21735937463|-54.685397702972|-55.437111305439|-55.441789016949|-55.843655226216|-56.642394831429|-57.426659599069|-57.426659599069|-57.578909962412|-57.578909962412|-57.578909962412|-57.578909962412|-57.578909962412|-57.578909962412|-57.578909962412|-59.416567582815|49.82596982115|49.82596982115|49.82596982115|49.82596982115|49.82596982115|47.019967112205|46.968500974701|46.968500974701|46.968500974701|46.968500974701|46.968500974701|46.968500974701|46.968500974701||46.968500974701|46.968500974701|46.517731296937|46.517731296937|46.517731296937|46.517731296937|46.517731296937|46.517731296937|46.517731296937|46.517731296937|43.095307790173|43.095307790173|43.095307790173|43.095307790173|42.106454278509|41.503892688448|41.503892688448|40.634881315954|35.857090113701||||34.759457573317|34.759457573317|34.759457573317|34.759457573317|34.593840264637|34.369268045777|33.426964240995|32.443851954105|32.357612934778|32.265680674127|32.164089815938|31.845656334386|31.561286011256|-39.042195414922|-39.042195414922|-39.042195414922|-40.087995846428|-41.409437532069||37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534|37.043807903534
07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP||||||38.57345289956|38.57345289956|38.57345289956|38.57345289956|38.57345289956|38.57345289956|38.57345289956|38.57345289956|38.57345289956|38.57345289956|38.57345289956|38.57345289956|38.57345289956|38.57345289956|38.57345289956|38.57345289956|38.140500966823|37.311800466752|37.311800466752|37.311800466752|37.311800466752|37.311800466752|37.311800466752|37.311800466752|36.932001205258|36.318334045203|35.407591755955|34.620491667819|34.620491667819|34.620491667819|||34.620491667819|-39.957921392564|-39.957921392564|-39.957921392564|-39.957921392564|-39.957921392564|-39.957921392564|-39.957921392564|-39.957921392564|-39.957921392564|-39.957921392564|-40.174911903942|-40.419346729478|35.443374518343|35.443374518343|35.443374518343|35.443374518343|35.443374518343|35.443374518343|35.443374518343|35.443374518343|35.443374518343|35.443374518343|35.443374518343|35.443374518343|35.443374518343|35.443374518343|35.443374518343|35.443374518343|35.443374518343|35.443374518343|35.443374518343|35.443374518343|34.718749871726|33.967501603757|-38.057900956635|-38.057900956635|-38.436000774706|-39.118336728772|-39.200928638998|-39.429921625525|-40.175468125244|-40.903651956859|-40.903651956859|-40.903651956859|-41.596673173312|-41.596673173312|-41.596673173312|-41.596673173312|-41.596673173312|-41.596673173312|-41.91384433137|-41.91384433137|-41.91384433137|-41.91384433137|-41.91384433137|-41.91384433137|-41.91384433137|-41.91384433137|-41.929827831703|||||||-43.269808820572|-44.132008503638|-44.608896625001|-45.871552771946|-46.257836362411|-46.812042259165|39.816761298332|39.816761298332|39.816761298332|39.816761298332|37.484736225509|33.726371947817|33.687625420659|33.687625420659|33.687625420659|33.687625420659|33.687625420659|33.687625420659|33.687625420659|33.687625420659|33.687625420659|33.687625420659|32.842918303906|31.945602739396|31.945602739396|31.945602739396|31.945602739396|31.945602739396|31.945602739396|31.945602739396|31.945602739396|31.945602739396|31.945602739396|31.945602739396|31.945602739396|31.314003348949|30.809449275999|30.663358803515|30.663358803515|30.663358803515|28.645954366|27.944870565802|27.944870565802|27.944870565802|27.944870565802|27.944870565802|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.55633416336|-31.882177628468|-31.882177628468|-31.882177628468|-31.882177628468|-32.269641758546|27.915659339033|27.915659339033|27.915659339033|27.915659339033|27.915659339033|27.915659339033|27.915659339033|27.915659339033|27.915659339033|26.221288476611|25.010217314505|25.010217314505|25.010217314505|25.010217314505|24.397367513649|24.397367513649|23.07225162076||23.07225162076|23.07225162076|23.037038715375|23.037038715375|22.465715116086|22.465715116086|22.465715116086|22.465715116086|22.465715116086|22.424127359988|22.309671270904|22.309671270904|22.309671270904|22.309671270904|22.309671270904|22.309671270904|22.309671270904|22.168522795105|21.741137354533||||21.602929902253|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411||21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|21.497212902411|-24.932973626251|-24.932973626251|-24.932973626251|-24.932973626251|-24.932973626251|-24.932973626251|-24.932973626251|-24.932973626251|-24.932973626251|-25.400688479448|-25.400688479448|-25.400688479448
07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP||||||35.513636217711|35.513636217711|35.513636217711|35.513636217711|35.513636217711|35.513636217711|35.513636217711|35.513636217711|35.513636217711|35.513636217711|35.513636217711|35.513636217711|35.513636217711|35.513636217711|35.513636217711|35.513636217711|35.513636217711|34.60897907553|34.60897907553|34.60897907553|34.057065393629|34.057065393629|34.057065393629|34.057065393629|34.057065393629|34.057065393629|34.057065393629|34.057065393629|34.057065393629|34.057065393629|||34.057065393629|34.057065393629|34.057065393629|34.057065393629|34.057065393629|34.057065393629|30.548960158231|28.698287483721|-31.596301044352|-31.596301044352|-31.596301044352|-31.596301044352|-31.596301044352|-31.596301044352|-31.596301044352|-31.596301044352|-31.596301044352|-31.596301044352|-31.596301044352|-31.596301044352|-31.596301044352|-31.596301044352|-31.596301044352|-31.596301044352|-31.596301044352|-31.596301044352|-31.596301044352|-31.596301044352|-32.062557076224|-33.001730546696|-33.111888955825|-33.111888955825|-33.225371816377|-33.225371816377|-33.225371816377|-33.225371816377|-33.225371816377|-33.225371816377|-33.225371816377|-33.225371816377|-33.225371816377|-33.225371816377|-33.225371816377|-33.225371816377|-33.225371816377|-33.225371816377|-33.225371816377|-33.225371816377|-33.225371816377|-33.225371816377|-33.288953371309|-33.288953371309|-33.288953371309|-33.819392066822|29.514386066426|29.514386066426|29.514386066426|29.514386066426|29.514386066426|29.514386066426|||||||29.514386066426|29.514386066426|29.514386066426|29.514386066426|29.172853896305|29.172853896305|29.172853896305|28.824805387289|28.824805387289|28.824805387289|28.824805387289|28.824805387289|28.824805387289|28.475764820863|28.475764820863|28.475764820863|28.475764820863|28.475764820863|28.475764820863|28.475764820863|28.475764820863|28.475764820863|27.115850207859|26.978642449033|26.978642449033|26.965764358467|26.965764358467|26.965764358467|26.965764358467|26.965764358467|26.63553593312|26.63553593312|26.63553593312|26.63553593312|26.63553593312|26.63553593312|26.485880648462|26.485880648462|26.485880648462|25.844866738681|25.625407521332|24.98323124471|24.656368240413|24.613417382958|24.613417382958|24.492685366474|24.127983570985|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|23.936379146746|22.897088368923|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582|22.750924952582||22.750924952582|22.750924952582|22.50618918903|22.50618918903|22.50618918903|22.50618918903|22.50618918903|22.50618918903|22.50618918903|22.50618918903|22.50618918903|22.50618918903|22.50618918903|22.50618918903|22.490209828564|22.191740449501|22.191740449501|22.185822416492|21.932025513326||||-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-23.847098251994|-24.859554075329||23.787171731386|23.787171731386|23.787171731386|23.787171731386|23.787171731386|23.787171731386|23.787171731386|23.787171731386|23.787171731386|23.787171731386|23.787171731386|23.736973885572|23.736973885572|23.736973885572|23.736973885572|23.736973885572|23.736973885572|23.504028829356|23.504028829356|23.504028829356|23.504028829356
07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP||||||12.063007076617|12.063007076617|12.063007076617|12.063007076617|12.063007076617|12.063007076617|12.063007076617|12.063007076617|12.063007076617|12.063007076617|12.063007076617|12.063007076617|12.063007076617|12.063007076617|12.063007076617|12.063007076617|12.063007076617|11.774451688523|11.700502187671|11.435558035044|11.34617577887|11.277972553576|11.229969870608|11.222744398163|11.135054659017|11.135054659017|11.043394538173|11.035894062925|11.035894062925|11.035894062925|||11.035894062925|11.035894062925|11.035894062925|11.032659904613|10.717298938282|-11.655074370044|-11.655074370044|-11.655074370044|-11.655074370044|-11.655074370044|-11.655074370044|-11.775082813521|-11.844536501853|-12.084484478598|-12.105191739097|-12.105191739097|-12.105191739097|-12.105191739097|-12.105191739097|-12.172963955725|-12.172963955725|-12.172963955725|-12.172963955725|-12.172963955725|-12.172963955725|-12.172963955725|-12.172963955725|-12.172963955725|-12.263848731611|11.551177768812|11.551177768812|11.551177768812|11.551177768812|11.551177768812|11.502010251398|11.502010251398|11.48390028357|11.442110934516|-12.167953665129|-12.167953665129|-12.167953665129|-12.167953665129|-12.167953665129|-12.167953665129|-12.167953665129|-12.167953665129|-12.167953665129|-12.167953665129|-12.167953665129|-12.167953665129|-12.167953665129|-12.167953665129|-12.167953665129|-12.167953665129|-12.173983583094|-12.173983583094|-12.173983583094|-12.173983583094|-12.328314897354|-12.379881100047|||||||-12.379881100047|-12.379881100047|-12.379881100047|-12.379881100047|-12.379881100047|-12.379881100047|-12.636534960389|-12.803372311725|-12.996255578457|-12.996255578457|-12.996255578457|-12.996255578457|-13.010784840371|-13.010784840371|-13.010784840371|-13.010784840371|-13.010784840371|-13.010784840371|-13.010784840371|-13.111983219546|-13.286006052202|-13.286006052202|-13.286006052202|-13.31667299503|-13.3336732878|-13.3336732878|-13.3336732878|-13.3336732878|-13.3336732878|-13.3336732878|-13.3336732878|-13.3336732878|-13.3336732878|-13.417414348844|-13.635460131172|-13.879400351317|-13.891000485719|-13.917777988978|-14.047961263493|-14.047961263493|-14.047961263493|-14.047961263493|-14.102179029072|-14.455754521251|-15.264171762334|13.455993662961|13.455993662961|13.455993662961|13.455993662961|13.455993662961|13.455993662961|13.455993662961|13.388734084091|13.388734084091|13.388734084091|13.388734084091|13.254704773118|-14.467381843323|-14.467381843323|-14.467381843323|-14.467381843323|-14.467381843323|-14.467381843323|-14.467381843323|-14.467381843323|-14.497560620157|-14.497560620157|-14.497560620157|-14.497560620157|-14.497560620157|-14.497560620157|-14.497560620157|-14.592289791999|-14.841988998981|-15.049432496595|-15.325380384906|-15.325380384906|-15.325380384906|-15.357245101898|-15.357245101898|-15.357245101898|-15.357245101898|13.496278206358|13.496278206358|13.496278206358|13.496278206358||13.496278206358|13.496278206358|13.496278206358|13.496278206358|13.496278206358|13.496278206358|13.496278206358|13.378998471407|13.378998471407|13.378998471407|13.378998471407|13.378998471407|13.378998471407|13.378998471407|13.374257624773|13.374257624773|13.092372836415|13.092372836415|13.092372836415||||13.092372836415|13.092372836415|13.092372836415|13.092372836415|13.092372836415|13.092372836415|13.092372836415|13.092372836415|13.092372836415|13.092372836415|13.092372836415|13.092372836415|13.092372836415|-16.201402186279|-16.201402186279|-16.201402186279|-16.21489148551|-16.800435229737||14.14879504834|14.14879504834|14.14879504834|14.14879504834|14.14879504834|14.14879504834|14.14879504834|14.14879504834|14.14879504834|14.14879504834|14.14879504834|14.14879504834|14.14879504834|14.14879504834|14.14879504834|13.921994650744|12.851675073455|12.851675073455|12.851675073455|12.851675073455|12.851675073455
07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP||||||10.074159479508|10.074159479508|9.9841964858803|9.9841964858803|9.9841964858803|9.9841964858803|9.9841964858803|9.9841964858803|9.9841964858803|9.9841964858803|9.9841964858803|9.9841964858803|9.9841964858803|9.9841964858803|9.9841964858803|9.9841964858803|9.8980639539869|9.8980639539869|9.8980639539869|9.8980639539869|9.8980639539869|9.8980639539869|9.8980639539869|9.8980639539869|9.7400707230206|9.7287950607605|9.7287950607605|9.7287950607605|9.7287950607605|9.7287950607605|||9.7287950607605|9.7287950607605|9.7287950607605|9.7287950607605|9.7287950607605|-10.514692153165|-10.514692153165|-10.514692153165|-10.514692153165|-10.514692153165|-10.514692153165|-10.514692153165|-10.574102390286|-10.576224950151|-10.654539397007|-10.654539397007|-10.654539397007|-10.654539397007|-10.654539397007|-10.823377294282|-10.857085619745|-11.073984157573|-11.143066856021|-11.143066856021|-11.170576633193|-11.170576633193|-11.283303730255|-11.283303730255|-11.576448909183|10.220518883824|10.220518883824|10.220518883824|10.220518883824|10.220518883824|9.95946519547|9.9549611163723|-11.141665430829|-11.141665430829|-11.141665430829|-11.141665430829|-11.141665430829|-11.141665430829|-11.141665430829|-11.141665430829|-11.141665430829|-11.225739289175|-11.268123876045|-11.268123876045|-11.268123876045|-11.268123876045|-11.401263756749|-11.401263756749|-11.441960223513|-11.61551097587|-11.836678862078|-11.868194947003|-11.868194947003|-11.868194947003|-12.427994288072|-12.533327461465|||||||-12.665524314275|-12.665524314275|-12.665524314275|-12.685744057152|-12.685744057152|-12.685744057152|-12.685744057152|-12.685744057152|-12.685744057152|-12.685744057152|-12.685744057152|-12.685744057152|-12.685744057152|-12.685744057152|-12.698604912728|-12.814560831885|-13.121178562222|-13.199087282881|-13.450097186548|-13.883997130375|-14.398330291091|-15.436478491159|12.420516727268|12.420516727268|12.420516727268|12.31671148705|12.31671148705|12.31671148705|12.31671148705|12.31671148705|11.641346469715|10.694273488604|10.006414961907|9.2999053797156|8.2287838018636|8.0164264083681|7.9773982309715|7.9773982309715|7.9773982309715|7.9773982309715|7.9773982309715|7.9773982309715|7.9773982309715|7.9773982309715|7.9773982309715|7.9773982309715|7.9773982309715|7.9687763610831|7.9208624009017|7.9138427226783|7.9138427226783|7.8782613833747|7.8782613833747|7.8782613833747|7.8197351649958|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.2774814398928|-8.5405347117498|-8.5855942841718|-8.6728942448648|-8.6728942448648|-8.8109934125512|-8.8606427040405|-8.8606427040405|-8.8606427040405|-8.8696032460869|-8.9201143512396|-8.9873490608696|-9.0136410146294|-9.0136410146294||-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262||||-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.0439163618262|-9.278796056131|-9.7725512752041||-10.543945339996|-10.659267055098|-10.659267055098|-10.659267055098|9.4305498373235|9.4305498373235|9.4305498373235|9.4305498373235|9.4305498373235|9.4305498373235|9.4305498373235|9.3273035259068|9.3273035259068|9.3273035259068|9.3273035259068|9.3273035259068|9.3273035259068|9.3273035259068|9.3273035259068|8.6731146939396|8.6719177384816
07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH||||||131.88099486035|130.90768764971|130.90768764971|130.90768764971|130.90768764971|130.90768764971|130.90768764971|128.75409982998|125.12213625385|125.12213625385|125.12213625385|125.12213625385|115.34920321835|-128.11884625221|-129.05289954446|-129.05289954446|-129.05289954446|-129.05289954446|-129.39100307119|121.28988680206|121.28988680206|121.28988680206|121.28988680206|121.28988680206|120.93711209708|120.93711209708|120.93711209708|120.93711209708|120.56664017034|120.56664017034|||120.56664017034|120.56664017034|120.56664017034|120.56664017034|120.56664017034|120.56664017034|120.56664017034|120.56664017034|120.56664017034|120.56664017034|120.56664017034|120.56664017034|120.56664017034|120.56664017034|120.56664017034|120.56664017034|120.56664017034|120.56664017034|119.47237320291|117.49708684669|-126.16125410886|-126.16125410886|-126.70028473372|-127.69531648948|-129.04590965195|-129.97890392518|-129.97890392518|-129.97890392518|-129.97890392518|-129.97890392518|-130.40767114666|-130.91415991639|-130.91415991639|-132.06031750867|-132.06031750867|-132.12424457547|-132.35116666625|-132.35116666625|123.35136516155|123.35136516155|123.35136516155|123.35136516155|123.35136516155|123.35136516155|123.35136516155|123.35136516155|123.35136516155|123.35136516155|123.35136516155|123.35136516155|123.35136516155|123.35136516155|123.35136516155|123.35136516155|123.35136516155|123.35136516155|123.35136516155|123.35136516155|123.35136516155|123.35136516155|||||||123.35136516155|123.35136516155|123.35136516155|118.40624597413|-127.48949564292|-127.48949564292|-127.48949564292|-127.48949564292|-127.48949564292|-127.48949564292|-127.48949564292|-127.48949564292|-127.48949564292|-127.48949564292|-127.48949564292|-127.48949564292|-127.48949564292|-127.48949564292|-127.48949564292|-130.04110694808|-131.1384550298|-131.42704408119|-131.42704408119|-132.78929026068|124.2059358968|123.37270719626|122.54912081933|120.27013917737|119.18070333063|117.28967240187|-124.22530871106|-124.22530871106|-124.22530871106|-124.22530871106|-124.22530871106|-124.22530871106|-124.22530871106|-124.22530871106|-124.22530871106|-124.22530871106|-124.22530871106|-124.22530871106|-124.22530871106|-125.0492325963|-126.24470532619|-126.7835631181|-126.89717790701|-126.89717790701|-126.89717790701|-126.99889898426|-126.99889898426|-126.99889898426|-126.99889898426|-128.02433342544|-128.15609035482|-128.15609035482|-128.43787659528|-128.43910882358|-128.43910882358|-129.76827858559|-129.76827858559|-130.26141959949|-130.82990637669|-131.69823234224|-131.76859164396|-133.10732872582|-133.10732872582|-133.10732872582|-135.25671882148|-135.25671882148|-135.25671882148|-135.25671882148|-137.13024393183|-140.02361113342|-141.34067669746|130.84792096175|130.84792096175|130.84792096175|130.84792096175|130.84792096175|130.84792096175|130.84792096175|130.84792096175|130.69183027772|130.69183027772|130.69183027772||130.69183027772|130.69183027772|130.11366311911|130.11366311911|130.11366311911|130.02406524953|129.67174682945|129.16415744721|128.2227307065|128.2227307065|127.52248093636|126.55830825205|124.6368616289|124.6368616289|123.90274671974|123.90274671974|123.90274671974|123.90274671974|122.68249866104||||-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-134.39263943774|-137.22126334622||125.17251163085|125.17251163085|125.17251163085|125.17251163085|125.17251163085|125.17251163085|125.17251163085|125.17251163085|123.08366078015|123.08366078015|118.2746178163|-132.79699550103|-132.79699550103|-132.79699550103|-132.79699550103|-132.79699550103|-132.81553023156|-132.81553023156|-132.81553023156|-132.81553023156|-132.81553023156
07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP||||||17.659137958552|17.659137958552|17.659137958552|17.659137958552|17.659137958552|17.659137958552|17.659137958552|17.659137958552|17.659137958552|17.659137958552|17.659137958552|17.659137958552|17.659137958552|17.659137958552|17.659137958552|17.659137958552|17.523487561572|17.520395588814|17.520395588814|17.520395588814|17.520395588814|17.520395588814|17.520395588814|17.520395588814|17.520395588814|17.520395588814|17.36543965333|-19.009738471406|-19.009738471406|-19.009738471406|||-19.009738471406|-19.009738471406|-19.308122354924|-19.308122354924|-19.308122354924|-19.308122354924|-19.535283185744|-19.535283185744|-19.535283185744|-19.535283185744|-19.535283185744|-19.636275470138|-19.636275470138|-19.790861964094|-20.302076245471|-20.302076245471|-20.302076245471|-20.302076245471|-20.302076245471|-20.302076245471|-20.302076245471|-20.302076245471|-20.302076245471|-20.302076245471|-20.302076245471|-20.302076245471|-20.302076245471|-20.302076245471|-20.302076245471|-20.60286310108|-20.745403267626|-21.009738208908|-21.009738208908|-21.009738208908|-21.009738208908|-21.009738208908|-21.009738208908|-21.009738208908|-21.009738208908|-21.009738208908|-21.009738208908|-21.009738208908|-21.009738208908|-21.009738208908|-21.009738208908|-21.133041966909|-21.338804645002|-21.338804645002|-21.338804645002|-21.338804645002|-21.706450165047|-21.732722058047|-21.8230243945|-22.083914997829|-22.558794819263|-22.621797826429|-22.621797826429|-22.621797826429|-22.851020662376|-22.851020662376|||||||-22.851020662376|-22.851020662376|-22.851020662376|-22.851020662376|-22.851020662376|-22.851020662376|-22.851020662376|-22.851020662376|-22.851020662376|-22.851020662376|-22.851020662376|-22.851020662376|-22.851020662376|-22.851020662376|-22.851020662376|-22.851020662376|-22.851020662376|-22.851020662376|-22.851020662376|-23.294467546751|-23.322904721931|-23.322904721931|-23.322904721931|20.125876957521|20.125876957521|20.125876957521|20.125876957521|20.125876957521|20.125876957521|20.125876957521|20.125876957521|20.125876957521|20.125876957521|20.106155040476|20.106155040476|20.106155040476|19.825727916|19.349697616627|19.30059251327|19.30059251327|19.30059251327|19.30059251327|19.30059251327|19.30059251327|19.30059251327|19.157880354134|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|18.72536392758|-22.089040622606|-22.089040622606|-22.089040622606|-22.089040622606|-22.305600653638|-22.799000221876|20.361111051078|18.177901142433|-18.86351685662|-18.86351685662|-19.046130446802|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722||17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|17.191486407722|16.586650902921|16.227390985681|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326||||-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.300612913326|-18.641791858889||-19.538102192589|-19.759002415017|-20.240003179263|-20.361670148319|-20.981855114241|-21.648172387304|-21.75741323809|-23.189348690821|-25.884831738818|23.393521493951|21.018357376567|18.838174082958|16.821304138196|14.95589320714||||||13.256272506745|13.256272506745
07093|100973|/equities/b-ray-media|SHANGHAICOMP||||||-6.7743291240587|-6.7770322276105|-6.7819094012142|-6.7819094012142|-6.7819094012142|-6.7819094012142|-6.7933399011454|-6.7933399011454|-6.7933399011454|-6.7933399011454|-6.7933399011454|-6.7933399011454|-6.7933399011454|-6.7933399011454|-6.7933399011454|-6.7933399011454|-6.7933399011454|-6.8620442869223|-6.9711601206502|-7.0446224950906|-7.3545804844031|-7.8339785056787|6.4999648693809|6.4999648693809|6.3977386293156|5.4324873881586|5.1866512245906|5.1866512245906|5.0912789445202|4.7236430491651|||-5.2019093394164|-5.2019093394164|-5.2019093394164|-5.2537880605993|-5.286431227187|-5.3310345654793|-5.3755940072081|-5.3852209849391|-5.3852209849391|-5.3852209849391|-5.3852209849391|-5.4130232646767|-5.4822481820654|5.0219857769434|5.0219857769434|5.0219857769434|5.0219857769434|5.0219857769434|5.0219857769434|5.0219857769434|5.0219857769434|5.0219857769434|5.0219857769434|5.0219857769434|5.0219857769434|5.0219857769434|4.9794287237|4.9399207203997|4.8840597068169|4.8840597068169|4.8840597068169|4.8840597068169|4.8078441525939|4.8020487786932|4.7939969301773|4.7939969301773|4.7939969301773|4.7581318860993|4.7581318860993|4.7581318860993|4.7581318860993|4.7095910714451|4.6931800424837|4.6931800424837|4.6931800424837|4.6931800424837|4.6931800424837|4.6931800424837|4.6931800424837|4.6229779786294|4.6210867107384|-5.0069918352301|-5.0069918352301|-5.0538797332109|-5.1077628563481|-5.1077628563481|-5.1077628563481|-5.1077628563481|-5.1983492490487|-5.1983492490487|||||||-5.1993203188701|-5.1993203188701|-5.2353557774009|-5.2495749021977|-5.2495749021977|-5.2545278365314|-5.2907289515064|-5.2907289515064|-5.2907289515064|-5.2907289515064|-5.2907289515064|-5.2907289515064|-5.2907289515064|-5.2907289515064|-5.2907289515064|-5.2907289515064|-5.2907289515064|-5.2907289515064|-5.2952543905626|-5.3925050818534|4.9956432924296|4.9956432924296|4.9956432924296|4.9956432924296|4.9956432924296|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9882925197366|4.9172745718488|4.9172745718488|4.7669719870366|4.7269141300541|4.7269141300541|4.7269141300541|4.7269141300541|4.7269141300541|4.6344955502726|4.6344955502726|4.6344955502726|4.6344955502726|4.6344955502726|4.6344955502726|4.6344955502726|4.6344955502726|4.6344955502726|4.6344955502726|4.6344955502726|4.6344955502726|4.6344955502726|4.526661587951|4.4770514243884|4.4770514243884|4.4259523845078|4.4259523845078|4.4259523845078|4.4259523845078||4.4082804229923|4.3258673644803|4.2873286784034|4.2873286784034|4.2873286784034|4.2873286784034|4.2873286784034|4.2873286784034|4.2742541962576|4.1836156242106|4.1567584353241|4.1567584353241|4.1567584353241|4.1567584353241|4.1567584353241|4.1567584353241|4.1567584353241|4.1567584353241|4.1213982985586||||-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.5448222539738|-4.7814689898839||-4.9682333116608|-4.9682333116608|-4.986926172053|-4.9943621929875|-5.0748468567255|-5.0859411214594|-5.1154903542999|-5.1299891882477|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307|4.677450015307
07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP||||||9.8333624616313|9.8333624616313|9.8333624616313|9.8333624616313|9.8333624616313|9.8333624616313|9.8333624616313|9.8333624616313|9.8333624616313|9.8333624616313|9.8333624616313|9.8333624616313|9.8333624616313|9.8333624616313|9.8333624616313|9.8333624616313|9.7394472549547|9.7394472549547|9.7394472549547|9.5854971618773|-9.9998255377955|-9.9998255377955|-9.9998255377955|-9.9998255377955|-9.9998255377955|-9.9998255377955|-9.9998255377955|-9.9998255377955|-9.9998255377955|-9.9998255377955|||-9.9998255377955|-10.037583418019|-10.167315239517|-10.17409497209|-10.17409497209|-10.17409497209|-10.202111966106|-10.202111966106|-10.202111966106|-10.202111966106|-10.202111966106|-10.252346205151|-10.269254312883|-10.269254312883|-10.292505275287|-10.338339182048|-10.429820745421|-10.471013755504|-10.471013755504|-10.521126132215|-10.601251395769|-10.611946088547|-10.706599632009|-10.706599632009|-10.752333074924|-10.832591699358|-10.851768730742|-10.854187963916|-11.046874998359|-11.208405010019|-11.208405010019|10.409226137636|10.409226137636|10.409226137636|10.409226137636|10.409226137636|10.409226137636|10.409226137636|10.409226137636|10.409226137636|10.409226137636|10.409226137636|10.409226137636|10.409226137636|10.409226137636|10.409226137636|10.409226137636|10.409226137636|10.409226137636|10.409226137636|10.409226137636|10.409226137636|10.409226137636|10.181318250373|10.181318250373|10.181318250373|10.049473292447|10.049473292447|10.049473292447|10.049473292447|||||||10.049473292447|10.049473292447|10.049473292447|10.049473292447|10.049473292447|10.049473292447|10.049473292447|10.049473292447|10.049473292447|10.049473292447|10.049473292447|10.049473292447|10.049473292447|10.049473292447|10.049473292447|10.049473292447|10.049473292447|10.049473292447|10.049473292447|10.049473292447|10.049473292447|10.049473292447|10.049473292447|10.049473292447|10.049473292447|10.049473292447|10.049473292447|10.049473292447|9.5810808680861|9.5573785676869|9.5573785676869|9.5573785676869|9.5573785676869|9.5573785676869|9.5573785676869|9.5573785676869|9.4620873016685|9.3850966076685|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.7679423864715|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8104314851349|-9.8665905051304|-9.9062232211874|-9.9062232211874|-9.916453257771|9.4173505897107|9.4173505897107|9.4173505897107||9.4173505897107|9.4173505897107|9.4173505897107|9.4173505897107|9.4173505897107|9.4173505897107|9.4173505897107|9.4173505897107|9.4120564057631|9.3295069882386|9.2847656948888|9.2847656948888|9.2847656948888|9.2847656948888|9.2847656948888|9.2569616882364|-9.7461528278115|-9.7461528278115|-9.7461528278115||||-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115|-9.7461528278115||9.1959407620163|9.1716011688147|9.1186186215637|9.1186186215637|9.1186186215637|9.1186186215637|9.1186186215637|9.0796031289486|-9.4464559501655|-9.4464559501655|-9.4464559501655|-9.4464559501655|-9.4464559501655|-9.4464559501655|-9.4464559501655|-9.4464559501655|-9.4464559501655|-9.4464559501655|-9.4464559501655|-9.4464559501655|-9.4464559501655
07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP||||||-13.868992735034|-13.899992069808|-14.046102242566|-14.063830221436|-14.063830221436|-14.063830221436|-14.119811522455|-14.18423508217|-14.23470548579|-14.319574708666|-14.319574708666|-14.588416385347|-14.834907425438|-14.944897003741|-15.51821917491|13.616740781872|13.616740781872|13.616740781872|13.616740781872|13.616740781872|13.616740781872|13.616740781872|13.616740781872|13.616740781872|13.616740781872|13.409711394938|12.935790364645|12.82198194862|12.82198194862|12.82198194862|||12.773868554174|12.728603437285|12.728603437285|12.705114712031|12.092544169093|12.092544169093|12.092544169093|12.092544169093|12.092544169093|12.092544169093|12.092544169093|12.092544169093|12.092544169093|12.092544169093|12.092544169093|12.092544169093|12.092544169093|12.092544169093|-12.90970439781|-12.90970439781|-12.90970439781|-12.90970439781|-12.90970439781|-12.90970439781|-12.90970439781|-12.90970439781|-12.90970439781|-12.90970439781|-12.90970439781|-13.079671540407|-13.302413002812|-13.499903431826|-13.603781690523|-13.764757728494|-13.8169523874|-13.999391944218|-14.229880022791|-14.489310873645|-14.83531042204|-14.83531042204|-14.83531042204|-15.006053892076|-15.006053892076|-15.006053892076|-15.006053892076|-15.153949065672|-15.276811051504|-15.276811051504|-15.276811051504|-15.276811051504|-15.782012118384|-15.95612461201|-16.349027656092|-16.575030722633|-17.047256167747|-17.158617743758|-17.509576012589|14.597885841451|14.597885841451|14.597885841451|||||||14.597885841451|14.597885841451|14.597885841451|14.597885841451|14.597885841451|14.597885841451|14.597885841451|14.597885841451|14.597885841451|14.52598332732|-16.499092167263|-16.499092167263|-16.499092167263|-16.499092167263|-16.499092167263|-16.499092167263|-16.499092167263|-16.499092167263|-16.726769148911|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|14.208836150639|13.472596513422|13.359675395666|13.359675395666|13.359675395666|13.359675395666|13.359675395666|13.359675395666|13.359675395666|13.359675395666|13.359675395666|13.359675395666|13.359675395666|13.237874154934|-14.747223704428|-14.747223704428|-14.747223704428|-14.747223704428|-14.747223704428|-14.970248215034|-14.994072133909|-14.994072133909|-15.063969222053|-15.113854981511|-15.459283300075|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936||13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.534260423936|13.225260555937|13.225260555937|-15.045983894845|-15.045983894845||||-15.045983894845|-15.045983894845|-15.045983894845|-15.045983894845|-15.045983894845|-15.045983894845|-15.045983894845|-15.088272156738|-15.325003216027|-17.011909026894|-17.011909026894|-17.011909026894|-17.011909026894|-17.011909026894|-17.011909026894|-17.011909026894|-17.449343225462|-18.573714650453||15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|15.202027093533|14.980553568709|14.980553568709
07096|100556|/equities/xuguang|SHANGHAICOMP||||||16.599307179969|16.424206198637|16.424206198637|16.286341284584|16.228473783654|16.228473783654|16.228473783654|16.228473783654|16.228473783654|16.228473783654|16.228473783654|16.228473783654|16.228473783654|16.228473783654|16.228473783654|16.228473783654|16.228473783654|16.228473783654|16.228473783654|16.228473783654|16.228473783654|16.228473783654|16.228473783654|16.228473783654|16.228473783654|15.769414929463|15.666016927377|15.314463155154|15.312032319748|15.312032319748|||15.312032319748|15.312032319748|15.312032319748|15.312032319748|15.312032319748|15.312032319748|15.312032319748|15.312032319748|15.312032319748|15.312032319748|15.312032319748|15.312032319748|15.312032319748|14.862814163327|14.752572085195|-15.830004552778|-15.830004552778|-15.830004552778|-15.830004552778|-15.830004552778|-15.839958617779|-15.839958617779|-15.839958617779|-15.839958617779|-15.839958617779|-15.839958617779|-15.839958617779|-15.839958617779|-15.839958617779|-16.413842940432|-16.658159017676|-16.85962078319|-16.991801073662|-17.167498160279|-17.167498160279|-17.167498160279|-17.597775354293|-17.935305743645|-18.219784901352|-18.390166709712|-18.390166709712|-18.813257285159|-18.813257285159|-18.813257285159|-18.813257285159|-18.813257285159|-18.813257285159|-18.813257285159|-18.813257285159|-18.939174780361|-19.690194802276|16.619141019901|16.619141019901|16.619141019901|16.619141019901|16.619141019901|16.619141019901|16.400544924893|-19.420253448637|-19.420253448637|||||||-19.420253448637|-19.420253448637|-19.649496252689|-19.649496252689|-19.649496252689|-19.789441302256|-19.936045225943|-20.41219308919|-20.41219308919|-20.41219308919|-20.41219308919|-20.41219308919|-20.41219308919|-20.41219308919|-20.599658415784|16.834305435805|16.834305435805|16.834305435805|16.834305435805|16.834305435805|16.834305435805|16.225895835723|14.673217192585|14.48857412437|14.210637411579|14.199884739012|14.199884739012|14.199884739012|14.199884739012|14.199884739012|14.199884739012|14.009316063027|13.235955076263|13.235955076263|13.235955076263|12.702172311197|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.490404273745|12.184338041672|11.880455512539|11.880455512539|11.880455512539|11.880455512539|11.880455512539|11.880455512539|11.880455512539|11.880455512539|11.301020485265|11.301020485265|11.301020485265|11.301020485265|11.301020485265|11.301020485265|11.301020485265|11.301020485265|11.301020485265|11.301020485265|11.301020485265|10.94113371781|10.594592920183|10.410658482312|9.9512874060192|9.2673171539643|9.2673171539643|9.2673171539643|9.2673171539643|9.2673171539643||9.2673171539643|9.2673171539643|9.0359084362827|8.7665645540911|8.5717379187167|8.3044804114711|8.3044804114711|8.3044804114711|8.3044804114711|8.3044804114711|8.1833117823481|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166||||-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.2741813455166|-9.8563127025566|8.3164709639373||8.3164709639373|8.3164709639373|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884|7.8437966297884
07097|100828|/equities/eagle-mining|SHANGHAICOMP||||||-18.339631395846|-18.339631395846|-18.339631395846|-18.339631395846|-18.395338872743|-18.395338872743|-18.395338872743|-18.395338872743|-18.395338872743|-18.395338872743|15.365862966543|15.365862966543|15.365862966543|15.365862966543|15.365862966543|14.948277428295|14.948277428295|14.948277428295|14.948277428295|14.948277428295|14.948277428295|14.948277428295|14.520307702649|14.359786319322|14.317591753181|14.317591753181|14.317591753181|14.317591753181|13.568436029417|13.156032412708|||13.156032412708|12.725674444179|12.725674444179|12.725674444179|12.725674444179|12.725674444179|12.529082940398|12.207869660389|11.963263618197|11.963263618197|11.963263618197|11.963263618197|11.963263618197|11.963263618197|11.963263618197|11.963263618197|11.963263618197|11.963263618197|11.39084891395|11.266498555918|10.841843606314|10.841843606314|10.841843606314|10.841843606314|10.841843606314|10.841843606314|10.841843606314|10.841843606314|10.841843606314|10.841843606314|10.841843606314|10.841843606314|10.841843606314|10.74149264371|10.106103251109|9.911423641911|9.911423641911|9.911423641911|9.911423641911|9.911423641911|9.911423641911|9.911423641911|9.911423641911|9.911423641911|9.911423641911|9.9004704722404|9.9004704722404|9.9004704722404|9.9004704722404|9.9004704722404|9.9004704722404|9.9004704722404|9.9004704722404|9.9004704722404|9.9004704722404|9.9004704722404|9.9004704722404|9.9004704722404|9.9004704722404|9.7788565698199|||||||8.7009519540527|8.1066129961784|7.9661313956458|7.9661313956458|7.9661313956458|7.9661313956458|7.9661313956458|7.9661313956458|7.9661313956458|7.9661313956458|7.9661313956458|7.9661313956458|7.9661313956458|7.9661313956458|7.9661313956458|7.9661313956458|7.9661313956458|7.9661313956458|7.9661313956458|7.9661313956458|7.9661313956458|7.9661313956458|7.3712573521092|7.2904078234308|7.2904078234308|7.2904078234308|7.2501713007757|7.2501713007757|7.2501713007757|7.2501713007757|7.2501713007757|7.2501713007757|7.2501713007757|7.2501713007757||7.2501713007757|7.2501713007757|7.2501713007757|7.2501713007757|7.2501713007757|7.2501713007757|7.2501713007757|7.2501713007757|7.2501713007757|7.2501713007757|7.2501713007757|7.2501713007757|7.2501713007757|7.0607460041917|7.0602732256691|6.8064144535904|6.6773515451771|6.6773515451771|6.6773515451771|6.6773515451771|6.6773515451771|6.6773515451771|6.6773515451771|6.6773515451771|6.6773515451771|6.6265017444141|6.3072241339691|6.3024716149445|6.1566350736746|6.1307055462873|5.968005894453|5.8394511527824|5.6660566668828|5.5723056888636|5.5723056888636|5.5723056888636|5.5723056888636|5.5723056888636|5.5723056888636|5.5723056888636|5.5723056888636|5.5570062372481|5.5133400198923|5.4581556052087|5.4133792432807|5.4133792432807|5.4133792432807|5.4133792432807|-5.7315034377179|-5.7315034377179|-5.7315034377179||-5.7315034377179|-5.7722260938311|-5.7902510415872|-5.8513902835669|-5.8754333845578|-5.8832592822669|-5.8881676117649|-5.8881676117649|-5.8881676117649|-5.8881676117649|-5.9412973898507|-5.963108117697|-5.9940271827377|-5.9940271827377|-5.9940271827377|-5.9940271827377|-5.9940271827377|-5.9940271827377|-5.9940271827377||||-6.0161412791849|-6.0634905316699|5.451967890225|5.451967890225|5.451967890225|5.3816308259546|5.3551455338332|5.2484947133431|5.0888832066202|-5.706785985299|-5.706785985299|-5.706785985299|-5.706785985299|-5.706785985299|-5.706785985299|-5.706785985299|-5.9047624231136|5.4872282758356||5.4872282758356|5.4872282758356|5.4872282758356|5.4872282758356|5.4872282758356|5.4872282758356|5.4872282758356|5.4872282758356|5.4872282758356|5.4872282758356|5.4872282758356|5.4872282758356|5.4872282758356|5.4872282758356|5.3602536271017|5.1425039580576|5.1088931616934|5.0559925036068|4.9122139564748|4.7785711941449|-5.1011408651459
07098|100329|/equities/chengxing-chem|SHANGHAICOMP||||||-13.025463026488|-13.272180894706|-13.345346732019|-13.345346732019|-13.72316322843|-13.755736674642|-13.935262986659|-14.060880439075|-14.060880439075|-14.355978984073|11.871510803024|11.871510803024|11.871510803024|11.354456437208|11.066062570256|9.9267362230821|-11.332077311486|-11.332077311486|-11.332077311486|-11.332077311486|-11.332077311486|-11.332077311486|-11.332077311486|-11.332077311486|-11.332077311486|-11.332077311486|-11.332077311486|-11.332077311486|-11.332077311486|-11.332077311486|||-11.332077311486|-11.380085414217|-11.492071860511|-11.492071860511|-11.492071860511|-11.66063557011|-11.761570799091|-11.761570799091|-11.761570799091|-11.876745395901|-11.93227803884|-11.93227803884|-12.146976022567|-12.186639287566|-12.695710688272|-12.720789359056|-12.953099645998|-13.270110251534|-13.381789713025|-13.429210376872|-13.589958517819|-13.589958517819|-13.589958517819|-13.589958517819|-13.589958517819|-13.589958517819|-13.589958517819|-13.589958517819|10.874537316797|10.874537316797|10.874537316797|10.874537316797|10.874537316797|10.874537316797|10.874537316797|10.874537316797|10.874537316797|10.874537316797|9.6800409862702|8.506157193946|-10.517672387809|-10.517672387809|-10.517672387809|-10.517672387809|-10.517672387809|-10.517672387809|-10.517672387809|-10.517672387809|-10.517672387809|-10.517672387809|-10.517672387809|-10.517672387809|-10.517672387809|-10.517672387809|-10.517672387809|-10.862064810999|8.9779353415892|7.3582616156919|7.3369571971213|6.3166190570499|||||||6.2017360934715|6.2017360934715|6.2017360934715|6.2017360934715|6.2017360934715|6.2017360934715|6.2017360934715|6.2017360934715|6.2017360934715|6.2017360934715|6.2017360934715|6.2017360934715|6.2017360934715|6.2017360934715|6.1995507710633|6.1995507710633|6.1050766109981|6.1050766109981|6.1050766109981|6.1050766109981|6.1050766109981|6.061679849469|6.061679849469|6.061679849469|6.061679849469|5.9851998062524|5.8963331879944|5.8957621782665|5.8957621782665|5.8957621782665|5.8957621782665|5.8957621782665|5.8957621782665|5.8957621782665|5.8957621782665|5.8957621782665|5.8957621782665|5.8957621782665|5.8957621782665|5.8957621782665|5.8957621782665|5.8957621782665|5.8957621782665|5.8957621782665|5.8957621782665|5.8957621782665|5.8957621782665|5.8957621782665|5.7682246800858|5.7682246800858|5.710249807724|5.6329774316278|5.6329774316278|5.6329774316278|5.6329774316278|5.6329774316278|5.6329774316278|5.3451134332368|5.3451134332368|5.3451134332368|5.2821278420725|5.2821278420725|5.2821278420725|5.2821278420725|5.2821278420725|5.2821278420725|5.2821278420725|5.2821278420725|5.2821278420725|5.2529198425389|5.1715638865615|5.1715638865615|5.1715638865615|5.1715638865615|5.1715638865615|5.1715638865615|5.1715638865615|5.1715638865615|5.1715638865615|5.1715638865615|5.1715638865615|5.1715638865615|5.1397700120373|5.1397700120373|5.0915681405033|5.0915681405033||5.0765709087009|5.0765709087009|5.0765709087009|5.0765709087009|5.0765709087009|5.0765709087009|5.0765709087009|5.0765709087009|5.0534120052782|5.0321244895157|5.0057711321259|5.0057711321259|4.9573331214634|4.9573331214634|4.9573331214634|4.9557198420531|4.9557198420531|4.9369107766689|4.8049010219111||||-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.3778943613348|-5.4704383297295|-5.6699312708478||5.2954003753786|5.2954003753786|5.2954003753786|5.2954003753786|5.2954003753786|5.2954003753786|5.2954003753786|5.2076669470607|5.1995707374949|-5.682766724608|-5.682766724608|-5.682766724608|-5.682766724608|-5.682766724608|-5.682766724608|-5.682766724608|-5.682766724608|-5.682766724608|-5.682766724608|-5.682766724608|-5.7169632127789
07099|101016|/equities/jilong-gold|SHANGHAICOMP||||||-44.301702022178|-44.453699121891|-44.453699121891|-44.453699121891|-45.097037009764|-45.097037009764|-45.926151148002|-47.25691438153|-47.25691438153|-47.425462780558|41.200046138309|41.200046138309|38.785053231476|36.961169960497|36.617966071762|34.343851080645|32.477101562333|32.477101562333|30.185881882185|30.185881882185|30.185881882185|30.185881882185|30.185881882185|30.185881882185|30.185881882185|30.185881882185|30.185881882185|30.185881882185|30.185881882185|30.185881882185|||30.185881882185|30.185881882185|30.185881882185|30.185881882185|30.185881882185|30.185881882185|30.185881882185|29.373758825189|28.886204385763|28.886204385763|28.886204385763|28.886204385763|28.886204385763|28.829836989707|28.829836989707|28.829836989707|28.829836989707|28.829836989707|28.829836989707|28.829836989707|28.829836989707|28.829836989707|28.829836989707|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|28.394820099589|||||||26.159239851191|26.159239851191|26.159239851191|26.159239851191|26.159239851191|26.159239851191|26.159239851191|26.159239851191|26.159239851191|26.159239851191|26.159239851191|26.159239851191|26.159239851191|26.159239851191|26.159239851191|26.115821611831|25.683950639534|25.683950639534|25.683950639534|25.683950639534|25.613833560732|24.902037132876|24.067240846066|24.067240846066|24.067240846066|24.067240846066|24.067240846066|24.067240846066|24.067240846066|24.067240846066|24.067240846066|24.067240846066|24.067240846066|24.067240846066|24.067240846066|24.067240846066|24.067240846066|24.067240846066|23.196934421756|22.933815646942|22.92646140608|22.264402278627|-24.382466123471|-24.382466123471|-24.651625571881|-24.651625571881|-24.994583273634|-25.304388423038|-25.304388423038|-25.304388423038|-25.304388423038|-25.304388423038|-25.304388423038|-25.661542251456|-25.680602633012|-25.815670528956|-25.839842031778|-25.839842031778|-25.839842031778|-25.986491625376|-26.346778907977|-26.346778907977|-26.518088383368|-27.103938930197|-27.103938930197|-27.103938930197|-27.103938930197|-27.430487068675|-27.995542005457|-28.331157953383|-28.921841496496|-29.534268452358|-29.640278486321|-29.640278486321|-29.640278486321|-29.640278486321|-29.640278486321|-29.640278486321|-29.640278486321|-29.640278486321|-29.640278486321|-29.640278486321|-29.640278486321|-29.640278486321|-29.640278486321|-29.640278486321||-29.640278486321|-29.640278486321|-29.730264691643|-29.730264691643|-29.730264691643|-29.730264691643|-29.730264691643|-29.730264691643|-29.730264691643|-29.730264691643|-29.730264691643|-29.730264691643|-30.095019288585|-30.095019288585|-30.095019288585|-30.627243514112|-31.290118681519|-31.290118681519|-31.290118681519||||-31.290118681519|-31.354576520487|-31.527862262245|26.768247332562|26.768247332562|26.768247332562|26.768247332562|25.67790571847|25.67790571847|25.67790571847|25.031562134054|23.468402964569|22.654893246731|22.215435283538|20.696309950863|20.696309950863|20.696309950863|20.696309950863||20.696309950863|20.696309950863|20.696309950863|20.24478796115|19.840098040431|19.840098040431|19.840098040431|19.840098040431|19.840098040431|19.840098040431|19.840098040431|19.298997818463|18.434998127082|-20.126408690344|-20.126408690344|-20.126408690344|-20.126408690344|-20.126408690344|-20.126408690344|-20.126408690344|-20.126408690344
07100|100972|/equities/aerospace-elec|SHANGHAICOMP||||||-28.628917247997|-29.151574592841|-30.213972706543|-30.636079941576|-31.432311228453|-31.586457229918|-32.246228080921|-32.246228080921|-32.246228080921|-32.246228080921|-32.246228080921|-32.246228080921|-32.246228080921|-32.246228080921|-32.246228080921|-32.246228080921|-32.246228080921|-32.246228080921|-32.246228080921|-32.246228080921|-32.246228080921|25.739732742193|25.739732742193|25.739732742193|25.739732742193|22.819703737766|19.656891999278|18.913213502073|17.823016019556|17.483906158577|||16.036561949132|15.700070150559|15.445632890269|15.104591744261|14.88885149359|14.88885149359|14.88885149359|14.88885149359|14.79094531138|14.531606113461|14.507895270484|13.924327576047|12.660363793247|12.039293050625|11.718103143748|11.587337093415|11.497082686795|11.497082686795|10.739535835466|10.2942062624|10.2942062624|10.2942062624|-11.600461239136|-11.600461239136|-11.600461239136|-11.600461239136|-11.600461239136|-11.600461239136|-11.600461239136|10.640826921672|10.640826921672|10.640826921672|10.640826921672|10.640826921672|10.640826921672|10.640826921672|10.640826921672|10.640826921672|10.640826921672|10.640826921672|10.640826921672|10.640826921672|10.640826921672|10.640826921672|10.640826921672|10.640826921672|10.604597273391|10.604597273391|10.604597273391|10.604597273391|10.604597273391|10.604597273391|10.604597273391|10.604597273391|10.604597273391|10.604597273391|10.604597273391|10.604597273391|10.604597273391|10.604597273391|||||||10.344552718844|-11.473433469828|-11.473433469828|-11.473433469828|-11.473433469828|-11.473433469828|-11.473433469828|-11.473433469828|-11.473433469828|-11.473433469828|-11.605481862025|-11.629090050061|-11.629090050061|-11.629090050061|-11.640656077419|-11.778506795074|-11.778712091506|-11.778712091506|-11.89523565511|-12.547484209582|10.651510976812|10.651510976812|10.651510976812|10.651510976812|10.651510976812|10.651510976812|10.482462546115|10.482462546115|10.482462546115|10.482462546115|10.482462546115|10.482462546115|10.482462546115|10.482462546115|10.482462546115|10.482462546115|10.482462546115|10.244958238342|10.236064783443|10.21353650548|10.21353650548|9.6176891017221|9.6176891017221|9.6176891017221|9.6176891017221|9.6176891017221|9.5062612908809|9.5062612908809|9.5062612908809|9.5062612908809|9.5062612908809|9.5062612908809|9.4606583150021|9.4606583150021|9.4606583150021|9.4606583150021|9.4606583150021|9.4606583150021|9.4606583150021|9.4606583150021|9.4606583150021|9.4606583150021|9.4606583150021|9.4606583150021|9.4606583150021|9.4606583150021|9.2790644468855|9.0161828798266|8.957980822878|8.753867837408|8.5857630499827|8.5857630499827|8.5687337015462|8.5687337015462|8.5687337015462|8.5687337015462|8.5687337015462|8.5687337015462|8.5687337015462|8.5687337015462|8.5687337015462|8.5687337015462|8.5127653249756|8.5127653249756|8.5127653249756|8.5127653249756||8.5127653249756|8.5127653249756|8.5127653249756|8.5127653249756|8.5127653249756|8.5127653249756|8.5127653249756|8.5127653249756|8.5127653249756|8.5127653249756|8.5127653249756|8.5127653249756|8.5127653249756|8.5127653249756|8.1808500431925|8.1037220582863|8.0141360081456|-8.8187888585039|-8.8187888585039||||-8.8187888585039|-8.8187888585039|-9.0380985430554|-9.1656655395115|-9.1771487266162|-9.1771487266162|-9.1771487266162|-9.1771487266162|-9.1771487266162|-9.1771487266162|-9.1771487266162|-9.1771487266162|-9.1771487266162|-9.1771487266162|-9.1771487266162|-9.1771487266162|-9.1771487266162|-9.4329432415012||-9.7923142898017|-9.7923142898017|-9.7923142898017|-9.7923142898017|-9.9625716725912|9.1377897599946|9.1377897599946|9.1377897599946|9.1377897599946|9.1377897599946|9.1377897599946|9.1377897599946|9.1377897599946|9.1377897599946|9.1377897599946|9.1377897599946|9.1377897599946|8.9580735399412|8.9580735399412|8.9111923326041|8.7896585584775
07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP||||||-6.2910081532683|-6.3700093060827|-6.4350102245914|-6.5139003396152|-6.6726669073236|-6.7112967968132|5.721363147124|5.721363147124|5.721363147124|5.721363147124|5.721363147124|5.721363147124|5.5276447390447|5.5276447390447|5.5276447390447|5.369605260307|5.2564633760526|5.2564633760526|5.2564633760526|5.2564633760526|5.2564633760526|5.2564633760526|5.2564633760526|5.2564633760526|5.2564633760526|5.2564633760526|5.2564633760526|5.2564633760526|5.2564633760526|5.2564633760526|||5.2564633760526|5.2564633760526|5.2564633760526|5.2564633760526|5.2427369658234|5.1624855536093|5.0066504498179|4.7318342548669|-5.3845142881483|-5.3845142881483|-5.3845142881483|-5.3961269900103|-5.4141075224666|-5.4141075224666|-5.4484529595671|-5.4677254735427|-5.6069170434163|-5.6877394059282|-5.6877394059282|-5.6877394059282|-5.6877394059282|-5.7747103482464|-5.7825566331562|-5.7825566331562|-5.7825566331562|-5.7825566331562|-5.7825566331562|-5.7900631471934|-5.9034032340913|-5.9866656440132|-5.9866656440132|-5.9866656440132|-5.9866656440132|-5.9866656440132|-5.9866656440132|-5.9866656440132|-5.9866656440132|-5.9866656440132|-5.9866656440132|-5.9866656440132|-5.9866656440132|-6.0190731571375|-6.0617479004528|-6.1144942484949|-6.1144942484949|-6.1144942484949|-6.1144942484949|5.3067155798639|5.3067155798639|5.3067155798639|5.0035730424153|4.8484142955396|4.825449759118|4.825449759118|4.8166108466433|4.7590121535512|4.7522356541126|4.6025133200595|4.6025133200595|-4.9935948702719|||||||-4.9935948702719|-4.9935948702719|-4.9935948702719|-5.0051791899766|-5.0051791899766|-5.0529767399988|-5.0699742244307|-5.1144157964459|-5.1932398564806|-5.2044322747234|-5.2044322747234|-5.2044322747234|-5.2044322747234|-5.2044322747234|-5.2044322747234|-5.2044322747234|-5.2044322747234|-5.2044322747234|-5.2044322747234|-5.3082582705819|4.8382032719264|4.8382032719264|4.8382032719264|4.8382032719264|4.8382032719264|4.8382032719264|4.7941146787681|4.7645800778914|4.7645800778914|4.7645800778914|4.7645800778914|4.7645800778914|4.7645800778914|4.7645800778914|4.7645800778914|4.7228667415567|4.7087405431477|4.6652672807605|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.598449007034|4.4816101561649|4.4005047446535|4.4005047446535|4.4005047446535|4.4005047446535|4.4005047446535|4.4005047446535|4.4005047446535|-4.621213992921|-4.621213992921|-4.621213992921|-4.621213992921|-4.621213992921|-4.621213992921|-4.621213992921|-4.621213992921|-4.6502380199869|-4.6629215413045|-4.6629215413045|-4.6629215413045|-4.6629215413045|-4.6629215413045|-4.6629215413045|-4.6629215413045|-4.6629215413045|-4.6629215413045|-4.6629215413045|-4.6629215413045|-4.6629215413045||-4.6629215413045|-4.6660238828605|-4.6689152547988|-4.6760171066029|-4.6977965975584|-4.7381074588367|-4.8101195671899|-4.8552271254497|-4.8552271254497|-4.8552271254497|-4.8552271254497|-4.9114529889843|-4.9114529889843|-4.95439230535|-4.9709914164804|-5.0416572841299|-5.0730344645624|-5.0730344645624|-5.0730344645624||||-5.0983715976217|-5.1726353129787|-5.2929280820867|-5.431586749397|-5.5550965545821|-5.7528850765414|4.7711043475332|4.7711043475332|4.7711043475332|4.2851156259314|4.2812540973577|4.2812540973577|4.1952819785976|4.0936468929608|3.8984964258759|-4.6798193092591|-4.6798193092591|-4.7342591609361||4.2975071070805|4.2788969011455|4.2454407978223|4.2397003698448|4.2397003698448|4.2397003698448|4.2397003698448|4.1574898731043|4.1574898731043|4.1574898731043|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624|-4.4623698640624
07102|101139|/equities/cn-auto-engine|SHANGHAICOMP||||||18.189812211418|18.189812211418|18.189812211418|18.189812211418|18.189812211418|18.189812211418|18.189812211418|18.189812211418|18.189812211418|18.189812211418|18.189812211418|18.189812211418|18.189812211418|18.189812211418|18.008856009971|18.008856009971|18.008856009971|18.008856009971|17.936507118555|16.966118376357|-17.850327817514|-17.850327817514|-17.850327817514|-17.850327817514|-17.850327817514|-17.850327817514|-17.850327817514|-17.850327817514|-17.850327817514|-17.850327817514|||-17.966474471174|16.75904937177|16.75904937177|16.75904937177|16.75904937177|16.75904937177|16.75904937177|16.75904937177|16.518388275627|16.298209301105|16.125233031501|15.990258377116|-17.053198816696|-17.053198816696|-17.260221165992|-17.317468716675|-17.376654300259|-17.376654300259|-17.376654300259|-17.376654300259|-17.376654300259|-17.502968575687|-17.502968575687|-17.518853905169|-17.55193244391|-17.55193244391|-17.55193244391|-17.55193244391|-17.55193244391|-17.617701757543|-17.622446948282|-17.6960516307|-17.907278945407|-17.985284260713|-17.985284260713|-18.068093330555|-18.105658565288|-18.110175594494|-18.179025214236|-18.179025214236|-18.179025214236|-18.179025214236|-18.179025214236|-18.179025214236|-18.179025214236|-18.179025214236|-18.179025214236|-18.179025214236|-18.251203375737|-18.251203375737|-18.380782372068|-18.406979938691|-18.624422387222|-18.879913254953|-18.893288884606|-18.893288884606|-19.02920912156|17.380855034421|17.380855034421|17.380855034421|||||||17.380855034421|17.380855034421|17.380855034421|17.380855034421|17.380855034421|17.380855034421|17.380855034421|17.380855034421|17.380855034421|-18.95695016264|-18.95695016264|-18.95695016264|-18.95695016264|-18.95695016264|-18.95695016264|-18.95695016264|-18.95695016264|-18.95695016264|-19.046055130154|-19.363394317792|-19.488216357945|-19.649684647187|-19.816872309165|-19.86485830779|-20.18367410582|18.875530851615|18.875530851615|18.875530851615|18.875530851615|18.875530851615|18.875530851615|18.875530851615|18.875530851615|18.875530851615|18.875530851615|18.875530851615|18.875530851615|18.875530851615|18.875530851615|18.875530851615|18.875530851615|18.875530851615|18.875530851615|18.875530851615|18.875530851615|18.875530851615|18.875530851615|18.747812205699|18.429208254697|18.429208254697|18.429208254697|18.429208254697|18.429208254697|18.429208254697|18.429208254697|18.429208254697|18.429208254697|18.429208254697|18.429208254697|18.429208254697|18.429208254697|18.429208254697|17.159953402061|-18.561600062853|-18.561600062853|-18.561600062853|-18.561600062853|-18.561600062853|-18.561600062853|-18.561600062853|-18.561600062853|-18.561600062853|-18.686222762538|-18.866914875721|-18.997127673598|-19.032455952576|-19.032455952576|-19.032455952576|-19.032455952576|-19.032455952576|-19.032455952576|-19.032455952576|-19.032455952576|-19.032455952576|-19.032455952576|-19.032455952576||-19.032455952576|-19.032455952576|-19.032455952576|-19.032455952576|-19.164951147427|-19.304137776651|-19.304137776651|-19.373486172665|-19.495540022308|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786||||-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.606164454786|-19.856293889513||17.984629923582|17.984629923582|17.984629923582|17.984629923582|17.984629923582|17.984629923582|17.984629923582|17.984629923582|17.984629923582|17.984629923582|17.984629923582|17.812367022567|17.65985156489|17.514382674561|17.514382674561|17.514382674561|17.514382674561|17.514382674561|17.514382674561|17.514382674561|17.514382674561
07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP||||||14.355539091907|14.355539091907|14.355539091907|14.355539091907|14.355539091907|14.355539091907|14.355539091907|14.355539091907|14.355539091907|14.355539091907|14.355539091907|14.355539091907|14.355539091907|14.355539091907|14.355539091907|14.355539091907|14.355539091907|14.355539091907|14.355539091907|14.355539091907|14.355539091907|14.355539091907|14.355539091907|14.355539091907|14.355539091907|14.014488282559|13.076098193457|12.895109006355|12.616788304061|12.456431296369|||12.280903025052|12.280903025052|12.240447913697|12.163275571985|12.109194221676|12.063182239098|12.063182239098|12.063182239098|12.055202197546|11.990237352009|11.990237352009|11.990237352009|11.990237352009|11.990237352009|-12.648047901801|-12.648047901801|-12.648047901801|-12.648047901801|-12.648047901801|-12.648047901801|-12.648047901801|-12.648047901801|-12.648047901801|-12.648047901801|-12.648047901801|-12.648047901801|-12.648047901801|-12.648047901801|-12.648047901801|-12.648047901801|-12.648047901801|-12.648047901801|-12.648047901801|-12.648047901801|-12.648047901801|-12.648047901801|-12.648047901801|-12.648047901801|-12.648047901801|-12.648047901801|-12.648047901801|-12.735053620528|-12.743278971441|-12.743278971441|-12.743278971441|-12.743278971441|-12.743278971441|-12.743278971441|-12.743278971441|-12.743278971441|-12.743278971441|-12.743278971441|-12.743278971441|-12.743278971441|-12.743278971441|-12.743278971441|-12.743278971441|-12.743278971441|-12.743278971441|-12.743278971441|||||||-12.743278971441|-12.743278971441|-12.743278971441|-12.743278971441|-12.743278971441|-12.743278971441|-12.760865413621|-12.787858641533|-12.787858641533|-12.832782266383|-12.832782266383|-12.832782266383|-12.832782266383|-12.832782266383|-12.832782266383|-12.832782266383|-12.832782266383|-12.832782266383|-12.864758224228|12.098399690354|12.098399690354|12.098399690354|12.098399690354|12.098399690354|12.098399690354|12.098399690354|12.098399690354|12.098399690354|12.098399690354|12.098399690354|12.098399690354|12.098399690354|12.098399690354|12.098399690354|12.098399690354|12.098399690354|12.098399690354|12.098399690354|12.098399690354|12.098399690354|12.098399690354|12.098399690354|12.098399690354|12.098399690354|12.098399690354|11.800998045229|11.800998045229|11.800998045229|11.800998045229|11.800998045229|11.800998045229|11.753886568572|11.658207005953|11.518563503132|11.458632281923|11.458632281923|11.458632281923|11.428789873541|11.428789873541|11.428789873541|11.387544388705|11.383547188494|11.383547188494|11.383547188494|11.383547188494|11.383547188494|11.338941072594|11.166601418534|11.144557051171|11.098249873308|11.098249873308|11.098249873308|11.098249873308|11.098249873308|11.098249873308|11.098249873308|11.098249873308|11.098249873308|11.098249873308|11.098249873308|11.098249873308|11.098249873308|11.028055306704|11.017538182244|11.017538182244|11.017538182244||10.990817685867|10.990817685867|10.990817685867|10.990817685867|10.990817685867|10.990817685867|10.990817685867|10.990817685867|10.990817685867|10.990817685867|10.990817685867|10.990817685867|10.990817685867|10.990817685867|10.984241587083|10.82860163203|10.702335129746|-11.33850117823|-11.33850117823||||-11.33850117823|-11.33850117823|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279|-11.39587866279||-11.788198433679|-11.830220339874|-12.011568173189|-12.011568173189|11.491296000066|11.491296000066|11.491296000066|11.491296000066|11.491296000066|11.491296000066|11.491296000066|11.491296000066|11.491296000066|11.491296000066|11.443485220849|11.443485220849|11.443485220849|11.344055716122|-11.953882642682|-11.953882642682|-11.953882642682
07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP||||||23.732386353265|23.576541214796|23.116027042866|23.116027042866|23.116027042866|23.116027042866|23.116027042866|23.116027042866|23.116027042866|23.116027042866|23.116027042866|23.116027042866|23.116027042866|23.116027042866|23.116027042866|22.75447482268|22.552720449553|22.552720449553|22.552720449553|22.552720449553|22.552720449553|22.552720449553|22.552720449553|22.552720449553|22.552720449553|21.84413496453|21.411816559439|-22.428748312739|-22.428748312739|-22.428748312739|||-22.428748312739|-22.474875827811|-22.474875827811|-22.51154060695|-22.51154060695|-22.51154060695|-22.51154060695|-22.51154060695|-22.51154060695|-22.51154060695|-22.51154060695|-22.678378532699|-23.269309836816|-23.640610724038|-23.640610724038|-23.640610724038|-23.640610724038|-23.640610724038|-23.640610724038|-23.757345549869|-23.793713787672|-23.793713787672|-23.793713787672|-23.793713787672|-23.926904920602|-23.993340593016|-23.993340593016|-23.993340593016|-23.993340593016|-24.289822902321|-24.513692791859|-24.745769429648|-24.980855015079|-25.004994931465|-25.004994931465|-25.004994931465|-25.004994931465|-25.004994931465|-25.004994931465|-25.004994931465|-25.004994931465|-25.004994931465|-25.004994931465|-25.004994931465|-25.004994931465|-25.223327917794|-25.54092099373|-25.571023275504|-25.604759705468|-25.604759705468|-25.604759705468|-25.604759705468|-25.604759705468|-25.859733595234|23.218130531919|23.218130531919|23.218130531919|23.218130531919|23.218130531919|23.218130531919|||||||23.218130531919|23.218130531919|23.218130531919|23.218130531919|22.327921910432|22.213404510447|22.213404510447|22.213404510447|21.811005749116|-24.290263969759|-24.290263969759|-24.290263969759|-24.290263969759|-24.290263969759|-24.290263969759|-24.290263969759|-24.50933879376|-24.50933879376|-24.610932811107|22.240899735843|22.240899735843|22.240899735843|22.240899735843|22.240899735843|22.240899735843|21.954257790143|21.954257790143|21.582508740486|21.544455088577|21.278282418738|21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|21.233366494561|20.816810614269|20.816810614269|20.816123852516|20.816123852516|20.569581757414|20.557312711993|20.450903716925|-21.843014836604|-21.843014836604|-21.843014836604|-21.843014836604|-21.843014836604|-21.843014836604|-21.843014836604|-21.843014836604|-21.843014836604|-21.843014836604|-21.843014836604|-21.843014836604|-22.119460556567|-22.507178913289|-22.553532108923|-22.829481002644|-22.885533832792|-23.126147719758|-23.558498352255|-23.586055767762|-23.586055767762|-23.586055767762|-23.586055767762|-23.586055767762|-23.586055767762|-23.586055767762||-23.586055767762|-23.58914270841|-23.58914270841|-24.065157683281|-24.269064461289|-24.462294087474|-24.857549121716|-25.33783110285|-25.557630734976|-25.557630734976|-25.586250352446|-25.586250352446|-25.586250352446|-25.586250352446|-25.586250352446|-25.586250352446|-25.586250352446|-25.586250352446|-25.586250352446||||-25.586250352446|-25.586250352446|-26.064166969263|-26.174073689739|-26.530330046543|-26.530330046543|-26.530330046543|-26.530330046543|-26.530330046543|-26.530330046543|-26.530330046543|-26.530330046543|-26.530330046543|-26.530330046543|-26.530330046543|-26.530330046543|-27.477032511906|-29.070036510048||-29.424189496139|-29.424189496139|-29.424189496139|-29.424189496139|-29.61743346861|-29.802147247295|-30.386830067083|-31.192033899542|25.17354310251|25.17354310251|25.17354310251|25.17354310251|25.17354310251|25.17354310251|25.17354310251|25.17354310251|25.017826326431|24.454692892987|24.454692892987|24.454692892987|23.608214961016
07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP||||||6.5032216066714|6.5032216066714|6.5032216066714|6.3936067768816|6.3936067768816|6.3461192680588|6.3461192680588|6.2867991475254|6.2186658943129|6.1991979055758|6.1991979055758|6.1991979055758|6.1991979055758|6.1991979055758|6.1991979055758|6.1991979055758|6.1573500273971|6.1573500273971|6.1573500273971|6.020318257892|6.020318257892|6.020318257892|6.020318257892|6.020318257892|6.0036868917543|-6.3245871902881|-6.3245871902881|-6.3245871902881|-6.3245871902881|-6.3245871902881|||-6.3245871902881|-6.3245871902881|-6.3245871902881|-6.3245871902881|-6.3245871902881|-6.3245871902881|-6.3245871902881|-6.3245871902881|-6.3245871902881|-6.3245871902881|-6.3245871902881|-6.3806524675618|-6.3985027650474|-6.4311143137215|-6.4867934625677|-6.5175485524128|-6.5972761216639|-6.6017606600418|-6.6017606600418|-6.6408449658966|-6.6835843913396|-6.6835843913396|-6.6835843913396|-6.6835843913396|-6.6835843913396|-6.6835843913396|-6.6835843913396|-6.6835843913396|-6.7878716381214|6.4889375515712|6.4889375515712|6.4889375515712|6.4889375515712|6.4749306912701|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|||||||-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.7245122234385|-6.832791412358|-6.8658793905096|-6.9104214485836|-6.9671349587652|-6.9879277351403|-7.027697232355|-7.0437622371884|-7.0437622371884|-7.0902914541266|-7.1675461947147|-7.1735135139291|-7.1735135139291|-7.188903815356|-7.2487820594478|-7.3253133792533|6.7817209105753|6.7817209105753|6.7817209105753|6.7817209105753|6.7817209105753|6.714754693665|6.714754693665|6.714754693665|6.6877965767969|6.6877965767969|6.6877965767969|6.6877965767969|6.6877965767969|6.6877965767969|6.6877965767969|6.6877965767969|6.6877965767969|6.6877965767969|6.6877965767969|6.6877965767969|6.6877965767969|6.6877965767969|6.6877965767969|6.6877965767969|6.6877965767969|6.6877965767969|6.6877965767969|6.6877965767969|6.6877965767969|6.5458847504842|6.3915388034437|6.3318479246234|6.3318479246234|6.3318479246234|6.3318479246234|6.3318479246234|6.3318479246234|6.2764978614489|6.2288863887433|6.1996836665812|6.1996836665812|6.1996836665812|6.1996836665812|6.1996836665812|6.1340929671065|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028||6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028||||6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|6.1287238000028|-6.8272710089591|-6.8272710089591|-6.8272710089591|-6.8272710089591|-6.8272710089591|-6.8272710089591|-6.8272710089591|-6.8272710089591|-6.8272710089591|-6.8272710089591|-7.124189695242||-7.4196555708547|-7.4285050964022|-7.4285050964022|-7.4285050964022|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509|-7.5231261030509
07106|101132|/equities/cn-coal-energy|SHANGHAICOMP||||||12.838506593739|12.838506593739|12.575940849572|12.575940849572|12.575940849572|12.575940849572|12.575940849572|12.575940849572|12.575940849572|12.575940849572|12.575940849572|12.575940849572|12.575940849572|12.575940849572|12.575940849572|12.575940849572|12.575940849572|12.575940849572|12.575940849572|12.575940849572|12.575940849572|12.575940849572|12.575940849572|12.575940849572|12.575940849572|12.575940849572|12.575940849572|12.291045350266|-13.363147592086|-13.363147592086|||-13.363147592086|-13.477941989389|-13.57622449129|-13.57622449129|-13.759138660621|-13.790709421581|-14.005239545601|-14.005239545601|-14.005239545601|-14.005239545601|-14.005239545601|-14.044154921392|-14.177394009541|-14.202104569487|-14.478449610661|13.222826565691|13.222826565691|13.222826565691|13.222826565691|13.222826565691|13.222826565691|13.222826565691|13.222826565691|13.222826565691|13.222826565691|13.222826565691|13.222826565691|13.222826565691|13.222826565691|13.222826565691|13.222826565691|13.222826565691|13.222826565691|13.222826565691|13.222826565691|13.222826565691|13.222826565691|13.222826565691|13.154847732527|13.154847732527|12.901497169052|12.775552427012|12.348391439339|12.324433529107|12.324433529107|12.06804745751|12.06804745751|12.06804745751|12.06804745751|12.06804745751|12.06804745751|12.06804745751|12.06804745751|12.06804745751|11.64060829036|11.185120930855|11.023467715785|10.807922402778|10.807922402778|10.786588397972|||||||10.786588397972|10.786588397972|10.786588397972|10.786588397972|10.786588397972|10.746652480693|-11.836142140994|-11.836142140994|-11.836142140994|-11.836142140994|-11.836142140994|-11.836142140994|-11.836142140994|-11.836142140994|-11.906163557116|-11.906163557116|-11.906163557116|-11.906163557116|-11.906163557116|-12.125182054379|-12.218535791876|-12.272072398944|-12.272072398944|-12.272072398944|-12.608969145663|11.494779188303|11.494779188303|11.494779188303|11.494779188303|11.494779188303|11.494779188303|11.494779188303|11.494779188303|11.494779188303|11.494779188303|11.480309732388|11.453177041336|11.453177041336|11.453177041336|11.453177041336|11.453177041336|11.453177041336|11.453177041336|11.453177041336|11.453177041336|11.453177041336|11.453177041336|11.453177041336|11.453177041336|11.453177041336|11.006863455556|10.690959458641|10.616994544764|10.616994544764|10.616994544764|10.616994544764|10.616994544764|10.601661016433|10.541845482685|10.524966190245|10.524966190245|10.524966190245|10.524966190245|10.524966190245|10.263296072115|10.253087863737|10.253087863737|10.253087863737|10.253087863737|10.253087863737|10.253087863737|10.253087863737|10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.162591733282||10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.162591733282|10.092879707885|10.005540386777|10.005540386777|10.005540386777|10.005540386777|10.005540386777|9.7372667700502|9.7328415038713|9.7328415038713|9.7328415038713|9.7328415038713|9.7328415038713|9.7328415038713||||9.7328415038713|9.7328415038713|9.7328415038713|9.7328415038713|9.7328415038713|9.6625520504382|9.6625520504382|9.6625520504382|9.6625520504382|9.6625520504382|9.5778360672423|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109||-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109|-10.505290872109
07107|101144|/equities/xinji-energy|SHANGHAICOMP||||||6.7752166228999|6.7752166228999|6.7752166228999|6.7752166228999|6.7752166228999|6.7752166228999|6.7752166228999|6.7752166228999|6.7752166228999|6.7752166228999|6.7752166228999|6.7230188004959|6.6647990668006|6.6647990668006|6.6647990668006|6.6647990668006|6.6647990668006|6.6647990668006|6.6647990668006|6.6647990668006|6.6647990668006|6.6647990668006|6.6647990668006|6.6647990668006|6.5958875510634|6.5927009873848|6.5927009873848|6.5286221363906|-7.0000990083599|-7.0000990083599|||-7.0000990083599|-7.0073323968145|-7.0772001423332|-7.0772001423332|-7.1024446396797|-7.1160498889254|-7.2039441567843|-7.2646161336105|-7.2646161336105|-7.2646161336105|-7.2646161336105|-7.2646161336105|-7.2646161336105|-7.2646161336105|-7.2646161336105|-7.2646161336105|-7.2646161336105|-7.3052313169305|-7.3052313169305|-7.3052313169305|-7.3052313169305|-7.3052313169305|-7.3052313169305|-7.3052313169305|-7.3869239578053|-7.4310263803055|-7.4561405899845|-7.4984897245657|-7.5994327719224|7.0036096858812|7.0036096858812|7.0036096858812|7.0036096858812|7.0036096858812|7.0036096858812|7.0036096858812|7.0036096858812|7.0036096858812|6.9012332545201|6.8270160428879|6.8270160428879|6.8233510644566|6.7595353041672|6.7595353041672|6.7595353041672|6.6933151275757|6.6933151275757|6.6465616676105|6.6465616676105|6.6128465304654|6.6087180651869|6.4991311273801|6.4445901139829|6.4367668876221|6.3575187534282|6.2733540899433|6.1848378851322|-6.5139688025121|-6.5139688025121|-6.5139688025121|||||||-6.5139688025121|-6.5139688025121|-6.5139688025121|-6.5139688025121|-6.5139688025121|-6.5139688025121|-6.5139688025121|-6.5139688025121|-6.5139688025121|-6.5139688025121|-6.5139688025121|-6.5139688025121|-6.5139688025121|-6.5139688025121|-6.5294097275871|-6.5387926399487|-6.5387926399487|-6.5387926399487|-6.5547697345171|-6.6486327692042|-6.6659048452508|-6.6659048452508|-6.6715493396637|-6.6715493396637|-6.7299867138374|-6.7299867138374|-6.7299867138374|-6.7299867138374|-6.8218973783196|-6.8218973783196|-6.831288334205|-6.831288334205|-6.831288334205|-6.831288334205|-6.831288334205|-6.831288334205|-6.831288334205|-6.831288334205|-6.831288334205|-6.831288334205|-6.831288334205|-6.831288334205|-6.8792092761223|-7.0057882689574|6.5791510931833|6.5791510931833|6.5791510931833|6.5791510931833|6.5791510931833|6.5791510931833|6.3997811107312|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7217064578653|-6.7368960865472|-6.7498846063055|-6.8026496579291|-6.8862771380877|-6.9241969440751|-6.9369369754484|-6.9369369754484|-6.9369369754484|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819||6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819||||6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6234356492819|6.6221505900292|6.5118338818979|-7.0231045687368|-7.0231045687368|-7.0231045687368|-7.0231045687368|-7.0231045687368|-7.0231045687368|-7.0231045687368|-7.0231045687368|-7.0231045687368|-7.0231045687368||6.6259686723697|6.6259686723697|6.6259686723697|6.6259686723697|6.6259686723697|6.6259686723697|6.6259686723697|6.6259686723697|6.6259686723697|6.6259686723697|6.6259686723697|6.6259686723697|6.6259686723697|6.6259686723697|6.6259686723697|6.3299651427785|-6.654133567129|-6.654133567129|-6.654133567129|-6.654133567129|-6.654133567129
07108|100414|/equities/cssc-holdings|SHANGHAICOMP||||||-36.596202826837|-36.596202826837|-36.596202826837|-36.596202826837|-36.596202826837|-36.596202826837|-36.596202826837|-36.596202826837|-36.596202826837|-36.596202826837|-36.596202826837|33.936479597061|33.936479597061|33.936479597061|33.936479597061|33.936479597061|33.936479597061|33.936479597061|33.936479597061|33.936479597061|33.936479597061|33.936479597061|33.936479597061|33.936479597061|33.936479597061|33.6699759483|33.144417974646|32.915330065247|32.915330065247|-34.520938426439|||-34.520938426439|-34.520938426439|-34.520938426439|-34.520938426439|-34.520938426439|-34.520938426439|-34.520938426439|-34.520938426439|-34.520938426439|-34.520938426439|-34.597709583115|-35.183009808672|-35.374911379149|-35.374911379149|-35.374911379149|-35.374911379149|-35.374911379149|-35.374911379149|-35.374911379149|-35.374911379149|-35.920457706772|-36.238033153788|-36.238033153788|-36.254919271613|-36.254919271613|-36.254919271613|-36.254919271613|-36.254919271613|-36.254919271613|-36.254919271613|-36.254919271613|-36.254919271613|-36.403048727425|-36.403048727425|-36.586164498232|-36.751849942629|-36.981911563401|-36.981911563401|-36.981911563401|-36.981911563401|-36.981911563401|-36.981911563401|-36.981911563401|-36.981911563401|-36.981911563401|-36.981911563401|-36.981911563401|-36.981911563401|-36.981911563401|-36.981911563401|-36.981911563401|-36.981911563401|-36.981911563401|-36.981911563401|-36.981911563401|-36.981911563401|-36.981911563401|-36.981911563401|-37.362480351371|-37.362480351371|||||||-37.37220106858|-37.659112196697|-37.94372067718|-37.94372067718|-38.285243832053|-38.612707746104|-38.612707746104|-38.682453619193|-39.374393766402|35.923447835262|35.923447835262|35.923447835262|35.923447835262|35.923447835262|35.923447835262|35.923447835262|35.923447835262|35.923447835262|35.923447835262|35.923447835262|35.923447835262|35.923447835262|35.923447835262|35.923447835262|35.923447835262|35.923447835262|35.923447835262|35.923447835262|35.923447835262|35.923447835262|35.923447835262|||||35.923447835262|35.923447835262|35.923447835262|35.923447835262|33.939387466968|32.986398676629|32.986398676629|32.986398676629|32.986398676629|32.986398676629|32.986398676629|32.986398676629|32.986398676629|32.710998088778|32.702219573062|32.641753480514|32.641753480514|31.918056803368|31.688790517868|31.688790517868|31.688790517868|31.688790517868|31.688790517868|31.500130398553|31.500130398553|31.500130398553|31.500130398553|31.500130398553|31.500130398553|31.500130398553|31.0862574395|30.753618537989|30.246197702961|30.246197702961|29.871778808763|29.871778808763|29.871778808763|29.871778808763|29.871778808763|29.871778808763|29.585864741195|29.538625168846|29.538625168846|29.538625168846|29.538625168846|29.538625168846|29.538625168846|29.538625168846|29.538625168846|29.538625168846|29.538625168846||29.538625168846|29.538625168846|29.538625168846|29.538625168846|29.538625168846|29.538625168846|29.538625168846|29.538625168846|29.446383973829|29.446383973829|29.446383973829|29.446383973829|29.446383973829|29.446383973829|29.120428638185|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465||||-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.577908137465|-30.657675216622||-32.250194282474|-32.416327603593|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144|-32.487430296144
07109|100384|/equities/cyts-tours|SHANGHAICOMP||||||-10.301745053411|-10.301745053411|-10.301745053411|-10.301745053411|-10.301745053411|-10.301745053411|-10.301745053411|-10.301745053411|-10.301745053411|-10.301745053411|-10.301745053411|-10.301745053411|-10.301745053411|-10.393708589087|-10.393708589087|-10.393708589087|-10.393708589087|-10.393708589087|-10.393708589087|-10.393708589087|-10.393708589087|-10.393708589087|-10.393708589087|-10.393708589087|-10.393708589087|-10.393708589087|-10.393708589087|-10.393708589087|-10.393708589087|-10.42912056977|||9.7972196033168|9.7972196033168|9.7972196033168|9.7972196033168|9.7972196033168|9.7972196033168|9.7972196033168|9.7972196033168|9.3624664865786|-9.6888937085017|-9.6888937085017|-9.6888937085017|-9.6948818729039|-9.7593125817639|-9.7992365092549|-9.8447069824309|-9.8568967912562|-9.8607982468173|-9.8607982468173|-9.8881091355797|-9.9048485330025|-9.9048485330025|-9.9048485330025|-9.9048485330025|-9.9591950573571|-9.9591950573571|-9.9591950573571|-9.9591950573571|-9.9629940631266|-9.9705121913381|-9.9705121913381|-9.9705121913381|-9.9705121913381|-9.9705121913381|-9.9705121913381|-9.9705121913381|-9.9705121913381|-9.9705121913381|-9.9705121913381|-9.9705121913381|-9.9705121913381|-9.9705121913381|-9.9705121913381|-9.9705121913381|-9.9895213698688|-9.9895213698688|-10.056135241118|-10.079594523738|-10.123438789922|-10.13326533909|-10.142441488197|-10.142441488197|-10.142441488197|-10.155490266935|-10.184827154235|-10.184827154235|-10.184827154235|-10.184827154235|-10.327585769313|-10.373983940171|||||||-10.519426646814|9.8838027186236|9.8838027186236|9.8838027186236|9.8838027186236|9.8838027186236|9.8838027186236|9.8838027186236|9.8838027186236|9.8838027186236|9.8838027186236|9.8798190032918|9.8798190032918|9.8798190032918|9.8798190032918|9.8761966566341|9.8761966566341|9.8529761361172|9.8529761361172|9.8529761361172|9.8529761361172|9.8529761361172|9.8529761361172|9.8529761361172|9.8529761361172|9.8529761361172|9.8160848669531|9.7788678275865|9.7788678275865|9.7788678275865|9.7788678275865|9.7788678275865|9.7788678275865|9.7788678275865|9.7788678275865|9.7788678275865|9.7788678275865|9.7788678275865|9.7788678275865|9.7788678275865|9.7788678275865|9.7788678275865|9.7788678275865|9.7788678275865|9.7788678275865|9.7788678275865|9.7788678275865|9.7788678275865|9.6954092568072|9.6904545962714|9.629949377632|9.6105622940539|9.6105622940539|9.6105622940539|9.6105622940539|9.6105622940539|9.6105622940539|9.5972920185194|9.5764351692316|-9.8970154735132|-9.8970154735132|-9.8970154735132|-9.8970154735132|-9.8970154735132|-9.8970154735132|-9.8970154735132|-9.8970154735132|-9.8970154735132|-9.8970154735132|-9.8970154735132|-9.8970154735132|-9.8970154735132|-9.9339057044501|-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9386190989065||-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9386190989065|-9.9962439115895|-10.077493038007|-10.177769650164|-10.191073704578|-10.191073704578|-10.222303974206|-10.305337282878|-10.331485797809|-10.383130240644|-10.383130240644|-10.387922207741|-10.452691096098|-10.469989421965|-10.469989421965||||-10.499432063766|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.533733913001|-10.701926519138||-11.218488730598|10.354717938615|10.354717938615|10.354717938615|10.354717938615|10.354717938615|10.354717938615|10.320242952983|10.297491841494|10.117830735571|10.117830735571|10.117830735571|10.117830735571|10.117830735571|9.957033667439|9.8229429043293|9.8229429043293|9.6732699382041|9.6424937880743|9.6424937880743|9.6360721392532
07110|942599|/equities/js-design-ord-a|SHANGHAICOMP||||||7.7032820522529|7.7032820522529|7.7032820522529|7.7032820522529|7.7032820522529|7.7032820522529|7.7032820522529|7.7032820522529|7.7032820522529|7.7032820522529|7.7032820522529|7.7032820522529|7.7032820522529|7.66364636021|7.3978439342773|7.3978439342773|7.3978439342773|7.3978439342773|7.3978439342773|7.3978439342773|7.3978439342773|7.3978439342773|7.3978439342773|7.3978439342773|7.3978439342773|7.3978439342773|7.3978439342773|7.3978439342773|7.3978439342773|7.3978439342773|||7.3978439342773|7.3978439342773|7.3978439342773|7.3978439342773|7.3978439342773|7.3978439342773|7.3978439342773|7.3787154634568|7.3291283404135|7.2152447182797|-7.6628283551611|-7.6628283551611|-7.6628283551611|-7.6628283551611|-7.7320317219008|-7.7367019333562|-7.8036668065765|-7.8036668065765|-7.8036668065765|-7.8036668065765|-7.8036668065765|-7.8036668065765|-7.8036668065765|-7.8036668065765|-7.8036668065765|-7.8036668065765|-7.8036668065765|-7.8036668065765|-7.8712965916239|-7.9686627333521|-7.975009943026|-7.975009943026|-7.975009943026|-7.975009943026|-7.975009943026|-7.975009943026|-7.975009943026|-7.975009943026|-7.975009943026|-7.975009943026|-7.975009943026|-7.975009943026|-7.975009943026|-7.975009943026|-7.975009943026|-7.975009943026|-7.975009943026|-7.975009943026|-7.975009943026|-7.975009943026|-7.975009943026|-7.975009943026|-7.975009943026|-8.0250111166831|-8.0838424955406|-8.0838424955406|-8.0838424955406|-8.0838424955406|-8.1073616965451|-8.1073616965451|||||||-8.1073616965451|-8.1073616965451|-8.1073616965451|-8.1073616965451|-8.1073616965451|-8.1073616965451|-8.1073616965451|-8.1073616965451|-8.1073616965451|-8.1073616965451|-8.1073616965451|-8.1073616965451|-8.1073616965451|-8.1073616965451|-8.1347827799961|-8.1347827799961|-8.1347827799961|-8.1347827799961|-8.1347827799961|-8.208091882406|-8.2645465836904|-8.3161627171196|-8.4551806844779|-8.4879783698263|-8.6410874866051|-8.6846479022764|-8.6846479022764|-8.6846479022764|-8.6846479022764|-8.6846479022764|-8.7032955818247|-8.7032955818247|-8.7032955818247|-8.7697728665748|-8.8764150442987|-8.9171273247301|-8.9686522387755|-8.9686522387755|-8.9686522387755|-9.0735028478053|-9.1246329262113|-9.1246329262113|-9.2040367075972|-9.2278184834644|-9.331596240575|-9.331596240575|-9.331596240575|-9.4906620550761|8.5504221267811|8.5504221267811|8.5504221267811|8.0538029480104|7.7413922967913|7.7413922967913|7.7413922967913|7.7413922967913|7.7413922967913|7.7334816104755|7.7334816104755|7.7334816104755|7.7334816104755|7.7334816104755|7.7334816104755|7.7334816104755|7.7184930569658|7.7184930569658|7.7184930569658|7.674778045059|7.674778045059|7.674778045059|7.5380862695649|7.5369024254399|7.5369024254399|7.5369024254399|7.5369024254399|7.5369024254399|7.5369024254399|7.5369024254399|7.5369024254399|7.5369024254399|7.5369024254399|7.5369024254399|7.3815582038647|-7.7807957955951|-7.7807957955951|-7.7807957955951||-7.7807957955951|-7.7807957955951|-7.7807957955951|-7.7807957955951|-7.7853287401856|-7.8420317904884|-7.8983689697511|-7.912718964063|-7.912718964063|-7.912718964063|-7.912718964063|-7.912718964063|-7.912718964063|-7.912718964063|-7.912718964063|-7.912718964063|-7.912718964063|-7.912718964063|-7.912718964063||||-7.912718964063|-7.912718964063|-7.912718964063|-7.9665241291381|-7.9665241291381|-7.9665241291381|-7.9665241291381|-7.9665241291381|-7.9744714421538|-8.0144124210441|-8.0221251581073|-8.1184300839086|-8.1184300839086|-8.1184300839086|-8.1184300839086|-8.1184300839086|-8.1184300839086|-8.5260332093393||-8.8483700736535|-8.8499523973285|-8.8499523973285|-8.8499523973285|-8.984391673386|-9.075435037944|-9.0832611405554|-9.0947345455159|-9.1380381274742|-9.31048481121|-9.31048481121|-9.31048481121|-9.31048481121|-9.31048481121|-9.31048481121|-9.31048481121|-9.31048481121|-9.31048481121|8.5264713572013|8.5264713572013|8.5264713572013
07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH||||||5.5656244991076|5.5656244991076|5.5656244991076|5.5656244991076|5.5656244991076|5.5345830120259|5.4995365846613|5.1611518847125|-6.1290714493442|-6.1290714493442|-6.1290714493442|-6.1290714493442|-6.4123017778053|5.5296568476285|5.5296568476285|5.5296568476285|5.5296568476285|5.5296568476285|5.5175754919793|5.5175754919793|5.5175754919793|5.5175754919793|5.5175754919793|5.5175754919793|5.5175754919793|5.5175754919793|5.5175754919793|5.5175754919793|5.363735353891|5.363735353891|||5.2291502819502|5.167475710583|5.167475710583|5.167475710583|5.167475710583|5.167475710583|5.167475710583|5.167475710583|5.1094176617731|5.1065749953709|4.9973055599488|4.7936727469009|4.7799684829326|4.7799684829326|4.7799684829326|4.7799684829326|4.7799684829326|4.7799684829326|4.7799684829326|4.7799684829326|4.7799684829326|4.7799684829326|4.7799684829326|4.7799684829326|4.7799684829326|4.7799684829326|4.7799684829326|4.7799684829326|4.7799684829326|4.7799684829326|4.7799684829326|4.7799684829326|4.7799684829326|4.7799684829326|4.7799684829326|4.7460763528183|4.7106402002258|4.5501559666443|4.4992666513891|4.4992666513891|4.4941564880735|4.4941564880735|4.4235072227459|4.4109343047886|4.4109343047886|4.4109343047886|4.4109343047886|4.4109343047886|4.4109343047886|4.4109343047886|4.3743714222145|4.3137457777871|4.1697176220034|4.0396862297163|4.0013180605687|3.9448701704079|3.9448701704079|3.9448701704079|3.9448701704079|3.9448701704079|||||||3.9448701704079|3.9448701704079|3.9448701704079|3.9448701704079|3.9448701704079|3.9448701704079|3.9448701704079|3.9448701704079|3.9448701704079|3.9448701704079|3.9448701704079|3.9448701704079|3.9448701704079|3.9448701704079|3.9448701704079|3.9448701704079|3.9448701704079|3.9448701704079|3.9448701704079|3.9448701704079|3.9448701704079|3.9448701704079|3.9448701704079|3.9448701704079|3.9448701704079|3.9448701704079|3.9151649848661|3.9151649848661|3.9151649848661|3.880738803197|3.8435987592285|3.8312209050462|3.7746505359609|-3.9615657383926|-3.9615657383926|-3.9615657383926|-3.9615657383926|-3.9615657383926|-3.9615657383926|-3.9615657383926|-3.9615657383926|-3.9615657383926|-3.971184167015|-3.9942105520955|-3.9942105520955|-3.9942105520955|-3.9942105520955|-3.9942105520955|-3.9942105520955|-3.9942105520955|-3.9942105520955|-3.9942105520955|-3.9942105520955|-3.9975934332769|-3.9975934332769|-3.9975934332769|-4.0351038052154|-4.0377208084619|-4.0377208084619|-4.0448405618476|-4.0448405618476|-4.0676006338119|-4.0967786070505|3.8465649447377|3.8465649447377|3.8465649447377|3.8465649447377|3.8465649447377|3.8049565315167|3.8049565315167|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592|3.8018735188592||3.8018735188592|3.7800290724805|3.7800290724805|3.7728101303369|3.7092334617277|3.6902592699948|3.6630659413804|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641||||-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.8973599219641|-3.902066524859||-3.9170322558785|-3.9170322558785|-3.9170322558785|-3.921146898524|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033|3.6557379589033
07112|100803|/equities/china-enter|SHANGHAICOMP||||||2.7295579944817|2.7295579944817|2.7295579944817|2.7295579944817|2.7295579944817|2.7295579944817|2.7295579944817|2.7295579944817|2.7295579944817|2.7295579944817|2.7295579944817|2.7295579944817|2.7295579944817|2.7295579944817|2.7295579944817|2.7295579944817|2.7295579944817|2.7295579944817|2.653397696412|-2.8502391100141|-2.8502391100141|-2.8502391100141|-2.8502391100141|-2.8502391100141|-2.8502391100141|-2.8502391100141|-2.8502391100141|-2.8502391100141|-2.8502391100141|-2.8502391100141|||-2.8502391100141|-2.8569323486986|-2.8843856388696|-2.8843856388696|-2.8843856388696|-2.8843856388696|-2.8843856388696|-2.8843856388696|-2.8843856388696|-2.8843856388696|-2.8843856388696|-2.9048729267792|-2.9070810440597|-2.9467566944292|-2.9825126480405|-2.9825126480405|-2.9825126480405|-3.015324277562|-3.015324277562|-3.0392492025893|-3.0686102277483|-3.0717891726721|-3.0830113855689|-3.0830113855689|-3.0933460093968|-3.1134506881218|-3.1134506881218|-3.1134506881218|-3.1134506881218|-3.1134506881218|-3.1134506881218|-3.1134506881218|-3.1134506881218|-3.1134506881218|-3.1134506881218|-3.1134506881218|-3.1134506881218|-3.1134506881218|-3.1134506881218|-3.1327229804441|-3.1391639982532|-3.1391639982532|-3.1435154979837|-3.1794615791254|-3.2115763865806|-3.2115763865806|-3.2115763865806|-3.2115763865806|-3.2115763865806|-3.2115763865806|-3.2115763865806|-3.2115763865806|-3.2115763865806|-3.2115763865806|-3.2115763865806|-3.2115763865806|-3.2115763865806|-3.2115763865806|-3.2115763865806|-3.2115763865806|||||||-3.2115763865806|-3.2115763865806|-3.2115763865806|-3.2115763865806|-3.2151559369183|-3.2151559369183|2.9203580125797|2.9203580125797|2.9203580125797|2.9203580125797|2.9203580125797|2.9050715215692|2.9050715215692|2.9009630980613|2.9009630980613|2.9009630980613|2.9009630980613|2.9009630980613|2.9009630980613|2.9009630980613|2.9009630980613|2.9009630980613|2.9009630980613|2.9009630980613|2.9009630980613|2.9009630980613|2.9009630980613|-3.0812443517189|-3.0812443517189|-3.0812443517189|-3.0812443517189|-3.0812443517189|-3.0812443517189|-3.0812443517189|-3.0812443517189|-3.0812443517189|-3.0812443517189|-3.0812443517189|-3.0812443517189|-3.0812443517189|-3.0812443517189|-3.0812443517189|-3.1230493014103|-3.1844991782247|-3.1958328998684|-3.1958328998684|-3.1958328998684|-3.1958328998684|-3.1958328998684|-3.1958328998684|-3.1958328998684|-3.1958328998684|-3.1975921300384|-3.2367690169516|2.9930292183785|2.9930292183785|2.9930292183785|2.9930292183785|2.9033657372691|2.8631841276197|2.8290934931469|2.7885477639931|2.7885477639931|2.7885477639931|2.7885477639931|2.7885477639931|2.7885477639931|2.7885477639931|2.7885477639931|2.7885477639931|2.7885477639931|2.7885477639931|2.7885477639931|2.7885477639931|2.7885477639931|2.7885477639931|2.7606086308975|2.756925426559|2.756925426559|2.756925426559|2.7278333419367|2.7278333419367|2.7278333419367|2.724814798413|2.696460765797|2.6710676023233||2.66396394801|2.6388488459572|2.6338257156754|2.6338257156754|2.6334815322544|2.6334815322544|2.6334815322544|2.6334815322544|2.6334815322544|2.6334815322544|2.6334815322544|2.6334815322544|2.6334815322544|2.6334815322544|2.6334815322544|2.6334815322544|2.6334815322544|2.6334815322544|2.6094078944755||||2.6094078944755|2.6094078944755|2.6094078944755|2.6094078944755|2.6094078944755|2.6094078944755|2.6094078944755|2.5637865250456|2.5503183542741|2.5159092941828|-2.7871025274426|-2.7871025274426|-2.7871025274426|-2.7871025274426|-2.7871025274426|-2.7871025274426|-2.7871025274426|-2.825114032762||-2.8607581068174|-2.8607581068174|-2.8608493960068|-2.8608493960068|-2.8608493960068|-2.8608493960068|-2.8608493960068|-2.8608493960068|-2.8608493960068|-2.8608493960068|-2.8608493960068|-2.8608493960068|-2.8608493960068|-2.8608493960068|-2.8608493960068|-2.8608493960068|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863|-2.8883519860863
07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP||||||16.765342142257|16.765342142257|16.765342142257|16.765342142257|16.227991259487|16.227991259487|16.227991259487|16.227991259487|16.227991259487|16.227991259487|15.614434838727|-17.559571616734|-17.559571616734|-17.559571616734|-17.559571616734|-17.559571616734|-17.559571616734|-17.559571616734|-17.559571616734|-17.559571616734|-17.559571616734|-17.559571616734|-17.559571616734|-17.559571616734|-17.559571616734|-17.559571616734|-17.559571616734|-17.559571616734|-17.559571616734|-17.559571616734|||-17.836746075512|-17.859194166831|-17.859194166831|-17.859194166831|-17.859194166831|-18.068549031871|-18.202276939438|-18.871418363834|-19.442878873948|-19.442878873948|-19.442878873948|-20.093753505419|16.255123318886|16.255123318886|16.255123318886|16.255123318886|16.255123318886|16.255123318886|16.255123318886|16.255123318886|16.255123318886|16.255123318886|16.255123318886|-18.991761467517|-18.991761467517|-19.40529982825|-19.40529982825|-19.40529982825|-19.40529982825|16.144776861837|16.144776861837|16.144776861837|16.144776861837|16.144776861837|16.144776861837|16.144776861837|16.144776861837|15.803085584299|15.504540623179|15.457821621885|14.271469238058|13.969409548194|-15.644250423011|-15.644250423011|-15.644250423011|-15.644250423011|-15.644250423011|-15.644250423011|-15.691459367681|-15.691459367681|-15.691459367681|-15.691459367681|-15.706066341322|-15.894517972647|-16.251130981113|-16.441256967811|-16.673341740831|-16.673341740831|-17.395379690842|-18.10542165407|||||||-18.939964973|-18.939964973|-19.171627427767|-19.701253098062|-19.951947337843|-20.753274262456|-22.018638412718|18.028660811944|18.028660811944|18.028660811944|18.028660811944|17.389623471944|15.524025410246|15.014669907043|15.014669907043|15.014669907043|13.549078424716|12.71939280036|12.71939280036|12.71939280036|12.71939280036|12.71939280036|-14.137578903836|-14.137578903836|-14.137578903836|-14.137578903836|-14.137578903836|-14.137578903836|-14.137578903836|-14.137578903836|-14.319224297649|-14.319224297649|-14.319224297649|-14.599137875379|-14.80293130537|-15.113812336878|-15.381457842673|-15.447429876092|-15.447429876092|-15.447429876092|-15.447429876092|-15.447429876092|-15.447429876092|-15.821588070925|13.318039384231|13.318039384231|12.781154701826|11.857393447687|11.738771006057|11.471967799342|11.215519594789|11.117799679042|11.050332775382|10.938558555272|10.938558555272|10.813653240266|10.813653240266|10.755497532203|10.755497532203|10.654441600723|10.584934982639|10.544856008489|10.544856008489|10.544856008489|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.407320942636|10.384223178282|10.384223178282|10.26635917387|10.182065208329|-10.617891308705|-10.617891308705||-10.617891308705|-10.617891308705|-10.617891308705|-10.617891308705|-10.617891308705|-10.617891308705|-10.617891308705|-10.638649748077|-10.638649748077|-10.638649748077|-10.648500069766|-10.682688342716|-10.682688342716|-10.682688342716|-10.682688342716|-10.727431574559|-10.761034955687|-10.776524955483|-10.776524955483||||-10.783360779785|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.914125276951|-10.916249833005||10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137|10.61000098137
07114|101045|/equities/cn-first-heavy|SHANGHAICOMP||||||-5.632550591118|-5.6817227402074|-5.7385806815208|-5.8395340725648|-5.9639267970972|-5.9821409439437|-6.0984897851273|-6.1315676338756|-6.1315676338756|-6.1315676338756|-6.1315676338756|-6.1315676338756|-6.1315676338756|-6.1315676338756|-6.1315676338756|-6.1315676338756|-6.1315676338756|-6.1315676338756|-6.2805152743055|5.0665493639145|5.0665493639145|5.0665493639145|5.0665493639145|5.062406770466|5.062406770466|4.6043406240126|4.3159342068192|3.624371212694|3.4611294693355|3.4611294693355|||3.4611294693355|3.4611294693355|3.4611294693355|3.4611294693355|3.4611294693355|3.4611294693355|3.4611294693355|3.332366089755|3.278665605339|3.278665605339|3.278665605339|3.278665605339|3.278665605339|3.2626125984906|3.2626125984906|3.2626125984906|3.2626125984906|3.2234585211805|2.9343983118326|-3.2234873678992|-3.2234873678992|-3.2234873678992|-3.2234873678992|-3.2234873678992|-3.2505415177688|-3.2850461244964|-3.3261623515446|3.0376049590734|3.0376049590734|3.0376049590734|3.0376049590734|3.0376049590734|3.0376049590734|3.0178943952617|2.9915286940716|2.9915286940716|2.9915286940716|2.9832812708472|2.9832812708472|2.9832812708472|2.9832812708472|2.9832812708472|2.9832812708472|2.9832812708472|2.9832812708472|2.9832812708472|2.9832812708472|2.9462501497205|2.9462501497205|2.9462501497205|2.9462501497205|2.8752778604225|2.867567492151|2.867567492151|2.867567492151|2.867567492151|2.867567492151|2.867567492151|2.867567492151|2.842297289795|||||||-3.1128377852505|-3.1128377852505|-3.1128377852505|-3.1128377852505|-3.1128377852505|-3.1128377852505|2.9024369316424|2.9024369316424|2.9024369316424|2.9024369316424|2.9024369316424|2.9024369316424|2.9024369316424|2.9024369316424|2.9024369316424|2.9024369316424|2.9024369316424|2.9024369316424|2.9024369316424|2.9024369316424|2.9024369316424|2.9024369316424|2.9024369316424|2.9024369316424|2.9024369316424|2.9024369316424|-3.0813827486346|-3.0813827486346|-3.0813827486346|-3.0813827486346|-3.0813827486346|-3.0813827486346|-3.0813827486346|-3.0813827486346|-3.0813827486346|-3.0813827486346|-3.0813827486346|-3.0813827486346|-3.0813827486346|-3.0813827486346|-3.0813827486346|-3.0813827486346|2.8730153535365|2.8730153535365|2.8730153535365|2.8730153535365|2.8730153535365|2.8730153535365|2.8730153535365|2.8730153535365|2.8227948187191|2.7508830625038|2.7378141762205|2.7378141762205|2.7378141762205|2.7378141762205|2.7378141762205|2.7209047213073|2.6893385532692|2.6798206173926|2.666195096634|2.666195096634|2.666195096634|2.666195096634|2.664105656039|2.6556729500948|2.6379699514374|-2.7970928034066|-2.7970928034066|-2.7970928034066|-2.7970928034066|-2.7970928034066|-2.7970928034066|-2.8250149388516|-2.8250149388516|-2.8250149388516|-2.8250149388516|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312||-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312|-2.8277272632312||||-2.8277272632312|-2.8393924741848|-2.8393924741848|-2.8393924741848|-2.842706635276|-2.842706635276|-2.8502294119635|-2.8624771498352|-2.8683079771102|-2.885897774597|-2.8913070289075|-2.8913070289075|-2.8913070289075|-2.8913070289075|-2.8913070289075|-2.8913070289075|-2.8913070289075|-2.9953412046895||2.6736234200304|2.6736234200304|2.6736234200304|2.6736234200304|2.6736234200304|2.6736234200304|2.6736234200304|2.6736234200304|2.6736234200304|2.6736234200304|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906|-2.8790859614906
07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP||||||-1.8954387244544|-1.9329753417803|-1.9329753417803|-1.9329753417803|-1.9329753417803|-1.9329753417803|-1.9329753417803|-1.9329753417803|-1.9329753417803|-1.9329753417803|-1.9462528765092|-1.9462528765092|-1.9462528765092|-1.9462528765092|-1.9462528765092|-1.9462528765092|-1.9462528765092|-1.9462528765092|-1.9462528765092|-1.9462528765092|-1.9462528765092|-2.1069476008294|-2.2788307004369|-2.4851813584761|-2.4851813584761|-2.4851813584761|-2.4851813584761|-2.4851813584761|-2.4851813584761|-2.4851813584761|||-2.4851813584761|-2.5174237258121|-2.609359636007|-2.6348440537831|-2.6809378343578|-2.6949309593832|-2.7504788379311|-2.7723813724665|-2.7723813724665|-2.8226459768246|-2.8490511208586|-2.8929025427564|-2.8929025427564|-3.0126821964251|-3.0126821964251|-3.0126821964251|-3.0126821964251|-3.0126821964251|-3.0126821964251|-3.0126821964251|-3.0126821964251|-3.0126821964251|-3.0126821964251|-3.0313135219136|-3.0725705306308|-3.1328560820969|-3.224284568512|-3.2792050607597|2.7662963712937|2.7662963712937|2.7662963712937|2.7502423790657|2.7502423790657|2.4513804413172|2.029311614709|-2.2925637317021|-2.2925637317021|-2.2925637317021|-2.2925637317021|-2.2925637317021|-2.2925637317021|-2.2925637317021|-2.2925637317021|-2.2925637317021|-2.2925637317021|-2.2925637317021|-2.2925637317021|-2.2925637317021|-2.2925637317021|-2.2925637317021|-2.2925637317021|-2.2925637317021|-2.2925637317021|-2.3145153867226|-2.3361281274669|-2.3535294596704|-2.3535294596704|-2.3535294596704|-2.3959004104324|-2.3959004104324|||||||-2.4052473041977|-2.4052473041977|-2.4358302590544|-2.4664779898519|-2.4894199235565|-2.5032443054657|2.1740689572509|2.1740689572509|2.1740689572509|2.1740689572509|2.1740689572509|2.1661877959764|2.1068754427737|-2.3150760466015|-2.3150760466015|-2.3150760466015|-2.3150760466015|-2.3150760466015|-2.3239733835233|-2.3306935815756|-2.3306935815756|-2.3306935815756|-2.3306935815756|-2.3306935815756|-2.3306935815756|-2.3306935815756|-2.3306935815756|-2.3306935815756|-2.3306935815756|-2.3306935815756|-2.3306935815756|-2.3306935815756|-2.3306935815756|-2.3306935815756|-2.3306935815756|-2.3427698603314|-2.3427698603314|-2.3547442876677|-2.3736047571875|-2.3745058827246|-2.3745058827246|-2.3745058827246|-2.3888954247197|-2.4276615607695|-2.4785044645613|-2.4785044645613|-2.4785044645613|-2.4785044645613|-2.4785044645613|-2.4785044645613|-2.4785044645613|-2.4785044645613|-2.4838938685861|-2.4937709804604|-2.5286344153163|-2.5707048953106|2.2715372052544|2.2715372052544|2.1144857369919|-2.3437643594498|-2.3437643594498|-2.3437643594498|-2.3437643594498|-2.3437643594498|-2.3437643594498|-2.3437643594498|-2.3437643594498|-2.3437643594498|-2.3437643594498|-2.3437643594498|-2.3437643594498|-2.3437643594498|-2.3636269908211|-2.3990299018512|-2.4378110338461|-2.4720122471133|-2.4886571289923|-2.4886571289923|-2.5457301141847|-2.5677532725409|-2.5677532725409|-2.5802814356569|-2.6308682485955|-2.6737424979097|-2.68604020394|-2.68604020394||-2.7532594650016|-2.7532594650016|-2.7958439819268|-2.8492710051991|-2.8630788522801|-2.9911986940262|-3.0935540589091|2.6356122086082|2.6356122086082|2.6345690300767|2.2795210867794|2.2616901562911|2.244100231407|2.1923335597228|2.1842023125661|2.1842023125661|2.1842023125661|2.1574470060151|2.0632743854303||||1.9864250861796|1.9864250861796|1.9864250861796|1.9864250861796|1.9752539269272|1.9752539269272|1.9752539269272|1.9160445453177|1.9160445453177|-2.2735971251377|-2.2735971251377|-2.2735971251377|-2.2735971251377|-2.2735971251377|-2.2735971251377|-2.2735971251377|-2.2735971251377|-2.3556635688023||-2.4693377133599|-2.4693377133599|-2.4848196899881|-2.5125774317306|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431|2.2640881134431
07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP||||||-15.668391072383|-15.742657012002|-15.821302377363|-15.821302377363|-15.821302377363|-15.821302377363|-15.821302377363|-15.821302377363|-15.821302377363|-15.821302377363|-15.821302377363|-15.821302377363|-15.827557682085|-15.892286749999|-16.065168658795|-16.065168658795|-16.1779649963|-16.194405951988|-16.283228201878|-16.350809092006|15.545235461337|15.545235461337|15.545235461337|15.545235461337|15.545235461337|15.545235461337|15.545235461337|15.545235461337|15.431067923089|-16.438867299914|||-16.438867299914|-16.438867299914|-16.438867299914|-16.438867299914|-16.438867299914|-16.438867299914|-16.438867299914|-16.438867299914|-16.438867299914|-16.438867299914|-16.438867299914|-16.438867299914|-16.438867299914|-16.438867299914|-16.438867299914|-16.438867299914|-16.438867299914|-16.438867299914|-16.438867299914|-16.438867299914|-16.520408437384|-16.632119970998|-16.676012334364|-16.676012334364|-16.775014145658|-16.798349044374|-16.92149935569|-16.932221209624|-17.189691053075|-17.427333826689|-17.427333826689|-17.476482279729|-17.536647354707|16.825672901981|16.825672901981|16.825672901981|16.825672901981|16.825672901981|16.825672901981|16.825672901981|16.825672901981|16.825672901981|16.825672901981|16.825672901981|16.825672901981|16.825672901981|16.825672901981|16.825672901981|16.730333122867|16.730333122867|16.730333122867|16.730333122867|16.730333122867|16.730333122867|16.730333122867|16.579669184691|-17.95400978054|-17.95400978054|-17.95400978054|-17.95400978054|||||||-17.95400978054|-17.95400978054|-17.95400978054|-17.95400978054|-17.95400978054|-17.95400978054|-18.007728011095|-18.007728011095|-18.283031471001|-18.381644246297|-18.381644246297|-18.429604315445|-18.441892857639|-18.441892857639|-18.441892857639|-18.489496672703|-18.489496672703|-18.571663287562|-18.73407035766|-19.197300761916|17.505407984622|17.505407984622|17.505407984622|17.505407984622|17.505407984622|17.505407984622|17.505407984622|17.17572132163|17.17572132163|17.17572132163|17.17572132163|17.17572132163|16.784364433443|16.784364433443|16.784364433443|16.784364433443|16.784364433443|16.784364433443|16.784364433443|16.784364433443|16.784364433443|16.784364433443|16.784364433443|16.784364433443|16.784364433443|16.784364433443|16.784364433443|16.750404909093|16.576486361418|16.576486361418|16.342207551437|16.335569185539|16.335569185539|16.335569185539|16.335569185539|16.335569185539|16.335569185539|16.335569185539|16.083665111089|16.083665111089|16.074071383503|15.964532763903|15.964532763903|15.949187747694|15.949187747694|15.949187747694|15.949187747694|15.949187747694|15.949187747694|15.949187747694|15.702827133992|15.702827133992|15.702827133992|15.702827133992|15.702827133992|15.702827133992|15.702827133992|15.702827133992|15.702827133992|15.580919228503|15.564283713526|15.564283713526|15.295460191544|15.295460191544|15.295460191544|15.295460191544||15.295460191544|15.295460191544|15.295460191544|15.295460191544|15.295460191544|15.295460191544|15.295460191544|15.295460191544|15.295460191544|15.15710630902|15.15710630902|15.15710630902|15.141784037576|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612||||-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-16.811479107612|-17.305532420204||15.673588701361|15.673588701361|15.673588701361|15.673588701361|15.673588701361|15.673588701361|15.673588701361|15.673588701361|15.673588701361|15.673588701361|15.673588701361|15.673588701361|15.673588701361|15.673588701361|15.673588701361|15.192877182556|14.789090158343|14.789090158343|14.789090158343|14.789090158343|14.789090158343
07117|100319|/equities/gezhouba|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07118|100511|/equities/merro-pharm|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07119|101050|/equities/hainan-rubber|SHANGHAICOMP||||||6.4266138170165|6.4266138170165|6.4266138170165|6.4266138170165|6.4266138170165|6.4266138170165|6.4266138170165|6.4266138170165|6.4266138170165|6.4266138170165|6.4266138170165|6.315126561898|6.0105304731345|6.0105304731345|6.0105304731345|5.7217006168339|5.3224449645119|-6.1408148187356|-6.1408148187356|-6.1408148187356|-6.1408148187356|-6.1408148187356|-6.1408148187356|-6.1408148187356|-6.1408148187356|-6.1408148187356|-6.1408148187356|-6.1408148187356|-6.1408148187356|-6.1408148187356|||-6.1408148187356|-6.1408148187356|-6.1408148187356|-6.1408148187356|-6.1408148187356|-6.1408148187356|-6.1408148187356|-6.1408148187356|-6.1408148187356|-6.1408148187356|-6.2247944030449|-6.3807481289847|5.5923792105528|5.5923792105528|5.5923792105528|5.5923792105528|5.5923792105528|5.5923792105528|5.5923792105528|5.5923792105528|5.5923792105528|5.5923792105528|5.5923792105528|5.5923792105528|5.5923792105528|5.5923792105528|5.5923792105528|5.5923792105528|5.5923792105528|5.5923792105528|5.5923792105528|5.5923792105528|5.5923792105528|5.5715325653125|5.4478138883434|5.4426097996836|5.4426097996836|5.4257165579119|5.4257165579119|5.4257165579119|5.4257165579119|5.4007961383703|5.2797735390004|5.1786372062163|5.1418190925868|5.1388229403668|5.1388229403668|5.1388229403668|5.1388229403668|5.1388229403668|5.1388229403668|5.1388229403668|5.1388229403668|5.1388229403668|5.1388229403668|5.1388229403668|5.1388229403668|5.1388229403668|5.1388229403668|5.1388229403668|||||||5.1388229403668|5.1388229403668|5.1388229403668|5.1388229403668|5.1388229403668|5.1388229403668|5.1388229403668|5.1388229403668|5.1388229403668|5.1388229403668|5.1388229403668|5.1388229403668|5.1198034058868|5.0713074912177|5.0713074912177|5.0713074912177|5.0203416865784|4.9400510878676|4.9400510878676|4.9400510878676|4.9400510878676|4.9400510878676|4.9400510878676|4.9400510878676|4.9400510878676|4.9400510878676|4.9233900806765|4.8931977628018|4.8931977628018|4.8252196442579|4.8230218767562|4.816993188866|4.816993188866|4.816993188866|4.816993188866|4.816993188866|4.816993188866|4.816993188866|4.816993188866|4.816993188866|4.816993188866|4.816993188866|4.816993188866|4.816993188866|4.816993188866|4.816993188866|4.816993188866|4.816993188866|4.7805482546577|4.7295240612527|4.7295240612527|4.7295240612527|4.6705582449941|4.6705582449941|4.6705582449941|4.6705582449941|4.6705582449941|4.6705582449941|4.6445090848106|4.5988990816692|4.5943072508797|4.5943072508797|4.5943072508797|4.5943072508797|4.5670083044884|4.5238979921205|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582|-4.7795227693582||-4.7904979530546|-4.7904979530546|-4.7904979530546|-4.8066642619474|-4.8140714540861|-4.8489300364683|-4.8489300364683|-4.8489300364683|-4.8489300364683|-4.8489300364683|-4.8489300364683|-4.8489300364683|-4.8489300364683|-4.8489300364683|-4.8489300364683|-4.8489300364683|-4.8489300364683|-4.8489300364683|-4.8489300364683||||-4.8489300364683|-4.8489300364683|-4.9226996760048|-4.9874441204775|-5.0038268365582|-5.0270299688666|-5.0384321879567|-5.0384321879567|-5.0449249425664|-5.0910274628284|-5.1584523126726|-5.1584523126726|-5.1584523126726|-5.1584523126726|-5.1584523126726|-5.1584523126726|-5.1584523126726|-5.2538361201954||-5.3982729464663|-5.3982729464663|-5.3982729464663|-5.4005786217703|-5.4005786217703|-5.4005786217703|-5.4005786217703|-5.4005786217703|-5.4005786217703|-5.4005786217703|-5.4005786217703|-5.4005786217703|-5.4005786217703|-5.4005786217703|-5.4005786217703|-5.402864963639|-5.4131049163403|-5.4131049163403|-5.4490054986281|-5.4604394935998|-5.4604394935998
07120|942810|/equities/china-hi-tech|SHANGHAICOMP||||||-11.560919066823|-11.560919066823|-11.662305324007|-11.662305324007|-11.662305324007|-11.662305324007|-11.662305324007|-11.662305324007|-11.662305324007|-11.662305324007|-12.142535376489|-12.142535376489|-12.142535376489|-12.142535376489|-12.641150289045|-12.897944562155|-13.03827181626|-13.172523824911|-13.370026368279|-13.641274635022|-13.641274635022|-13.641274635022|-13.641274635022|-13.641274635022|-13.641274635022|-13.641274635022|-13.641274635022|-13.641274635022|-13.641274635022|-13.641274635022|||-13.641274635022|-13.966971388598|-14.467746406948|-14.976415341473|-14.976415341473|-15.232683757253|12.272368209424|12.272368209424||||||12.272368209424|11.534853318071|11.220835407739|11.220835407739|11.220835407739|11.220835407739|10.753444165948|10.753444165948|10.753444165948|10.753444165948|10.150493642757|9.4011038906816|9.3040044713289|9.0172271119522|8.9418344820258|8.9418344820258|8.9418344820258|8.9418344820258|8.8739108398979|8.8739108398979|8.8739108398979|8.8739108398979|8.8739108398979|8.8739108398979|8.8739108398979|8.8739108398979|8.8739108398979|8.8739108398979|8.8099012193222|8.716556687834|8.6745070303835|8.6172301333654|8.4291449168775|8.2840461637548|8.2840461637548|8.2840461637548|-9.9954304272717|-9.9954304272717|-9.9954304272717|-9.9954304272717|-9.9954304272717|-9.9954304272717|-9.9954304272717|-9.9954304272717|-9.9954304272717|-10.080478197423|-10.369976209366|||||||-10.658306888699|-11.378119049204|9.4289992890072|9.4289992890072|9.4289992890072|9.4289992890072|9.4289992890072|9.4289992890072|9.4289992890072|9.4289992890072|9.4289992890072|9.4289992890072|9.4289992890072|9.1916660292626|9.0079619601568|8.6771796759853|8.4474132241785|8.4474132241785|8.4474132241785|8.4474132241785|8.4474132241785|8.3706716433577|8.3706716433577|8.3706716433577|8.3706716433577|8.3706716433577|8.3706716433577|8.3706716433577|8.3706716433577|7.7496354199573|7.6859613830765|7.6859613830765|7.6859613830765|7.6859613830765|7.4532898725094|7.3974082095771|7.3974082095771|7.3974082095771|7.3974082095771|7.3974082095771|7.3974082095771|7.2621196225119|7.2006885160817|7.1237515272198|7.1237515272198|6.7302797703277|6.5869772862871|6.4188635030808|6.2641388545178|6.2641388545178|6.2641388545178|6.2641388545178|6.2641388545178|6.1737536815911|6.1737536815911|6.1737536815911|6.1737536815911|6.1397265491783|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|6.1260221585239|5.9994687089881|5.9432948795318|5.9432948795318|5.9386608034769|5.9074006776456|5.8538898190897|5.8538898190897||5.8104330390738|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761||||5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|5.7918850712761|-6.5933351932696|-6.5933351932696|-6.5933351932696|-6.5933351932696|-6.5933351932696|-6.5933351932696|-6.5933351932696|-6.5933351932696|-6.5933351932696|-6.5933351932696|-6.5933351932696|-6.5933351932696|-6.9709279204664||6.3796046012334|6.3796046012334|6.3796046012334|6.3796046012334|6.3796046012334|6.3796046012334|6.3796046012334|6.3796046012334|6.3796046012334|6.3796046012334|6.3796046012334|6.3796046012334|6.3623384627691|6.3536797795427|6.3536797795427|6.3536797795427|6.3536797795427|6.3536797795427|6.3536797795427|6.3536797795427|6.3536797795427
07121|100429|/equities/china-animal|SHANGHAICOMP||||||-8.3283333426309|-8.4098146895118|-8.4725720594931|-8.5200800046444|-8.6173110918999|-8.6725679455863|-8.7472975583724|-8.7508862119971|-8.7920953810279|-8.916772875528|7.9406892190181|7.9406892190181|7.9406892190181|7.9406892190181|7.9406892190181|7.8584297565964|7.8584297565964|7.8584297565964|7.8584297565964|7.6361040216349|7.6361040216349|7.6361040216349|7.6361040216349|7.6361040216349|7.6361040216349|7.6361040216349|7.6361040216349|7.6361040216349|7.6361040216349|7.6361040216349|||7.6361040216349|7.6361040216349|7.6361040216349|7.6361040216349|7.6361040216349|7.6361040216349|7.6361040216349|7.6361040216349|7.6361040216349|7.6361040216349|7.6361040216349|7.6361040216349|7.6361040216349|7.6361040216349|7.6361040216349|7.6361040216349|7.6361040216349|-8.0926900659807|-8.0926900659807|-8.0926900659807|-8.0926900659807|-8.0926900659807|-8.1806585937357|-8.1806585937357|-8.1806585937357|-8.1806585937357|-8.1806585937357|-8.1806585937357|-8.2051760785685|7.6867822686388|7.6867822686388|7.6867822686388|7.6867822686388|7.6867822686388|7.5830911574048|7.5656572113746|7.496841140402|7.4659346693231|7.354891380503|7.354891380503|7.354891380503|7.354891380503|7.3182127043431|7.2896345304462|7.2896345304462|7.2896345304462|7.2896345304462|-7.4417861410078|-7.4417861410078|-7.4417861410078|-7.4417861410078|-7.4417861410078|-7.4417861410078|-7.4417861410078|-7.4417861410078|-7.4417861410078|-7.4417861410078|-7.4417861410078|-7.4417861410078|-7.4417861410078|||||||-7.4417861410078|-7.4417861410078|-7.4417861410078|-7.4417861410078|-7.4597624085674|-7.4647359342851|-7.5819288063356|-7.6832544327122|-7.7971044646789|-7.7971044646789|-7.8174246563308|-7.8174246563308|-7.8174246563308|-7.8174246563308|-7.8738751083833|-7.8738751083833|-7.8738751083833|-7.8738751083833|-7.9045563153886|-7.9045563153886|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.4366838894371|7.2185375118789|7.1605971548885|7.1312927755714|7.1312927755714|7.0331032312579|7.0272260522483|7.0272260522483|6.9896955330767|6.9435505160135|6.9283892322958|6.8826547120876|6.8523942336845|6.8121043692483|6.7562271765485|6.7391414831761|6.7379350872706|6.7108683787044|6.7108683787044|6.7108683787044|6.7108683787044|6.7108683787044|6.7108683787044|6.6728239981836|6.6728239981836|6.6728239981836|6.6728239981836|6.6728239981836|6.6728239981836|6.6728239981836|6.6728239981836|6.6728239981836|6.6728239981836||6.6728239981836|6.6728239981836|6.6728239981836|6.6728239981836|6.6728239981836|6.6728239981836|6.6728239981836|6.6728239981836|6.6481378573516|6.5173750473768|6.4854170297815|6.4571299525581|6.35958891141|6.3128767568489|6.2935513369119|6.2935513369119|6.225612467293|6.2167914904533|6.1329065297273||||6.1329065297273|6.1329065297273|6.1329065297273|6.1329065297273|6.1329065297273|6.1329065297273|6.1329065297273|6.1329065297273|6.1329065297273|6.1329065297273|6.1329065297273|6.1329065297273|6.1329065297273|6.1329065297273|6.1329065297273|-7.1629333776502|-7.1629333776502|-7.1629333776502||-7.1629333776502|-7.1629333776502|-7.1629333776502|-7.1629333776502|6.4424280744683|6.4424280744683|6.3732534627|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875|-6.6681915856875
07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH||||||85.538268908257|85.538268908257|85.538268908257|84.656684049847|84.656684049847|84.476189684233|84.476189684233|84.476189684233|84.476189684233|84.476189684233|84.476189684233|84.476189684233|84.476189684233|84.476189684233|84.476189684233|84.476189684233|84.476189684233|84.476189684233|84.476189684233|83.097017369162|83.097017369162|83.097017369162|83.097017369162|83.097017369162|83.097017369162|82.640020248505|81.36947067271|80.12494369349|80.12494369349|80.12494369349|||80.12494369349|80.12494369349|80.12494369349|80.12494369349|80.12494369349|80.12494369349|80.12494369349|76.023822952213|-86.465155264843|-86.465155264843|-86.927126284936|-86.927126284936|-86.927126284936|-86.927126284936|-86.927126284936|-86.927126284936|-86.927126284936|-86.927126284936|-86.927126284936|-86.927126284936|-86.927126284936|-86.927126284936|-86.927126284936|-86.927126284936|-88.761806881537|-89.246735811368|-89.246735811368|-89.394149833405|-91.629612028029|79.854162791704|79.854162791704|79.854162791704|79.854162791704|79.854162791704|79.854162791704|79.854162791704|79.142960658045|73.229402240086|70.317666459932|69.720738101328|69.720738101328|69.720738101328|69.720738101328|69.283041504053|67.402822842231|66.922508834889|66.922508834889|66.922508834889|66.922508834889|66.922508834889|66.922508834889|66.922508834889|66.922508834889|66.922508834889|66.922508834889|66.922508834889|66.922508834889|66.922508834889|66.922508834889|66.922508834889|||||||66.922508834889|66.922508834889|66.922508834889|66.922508834889|66.922508834889|66.922508834889|66.922508834889|66.649827820639|66.649827820639|65.909449871362|65.909449871362|65.909449871362|65.909449871362|65.909449871362|65.909449871362|65.909449871362|65.909449871362|65.909449871362|65.909449871362|65.909449871362|65.909449871362|65.909449871362|65.909449871362|65.909449871362|65.909449871362|65.909449871362|64.519943775933|64.166650931762|64.166650931762|64.166650931762|64.166650931762|64.166650931762|64.166650931762|64.166650931762|64.166650931762|64.166650931762|64.166650931762|64.166650931762|64.166650931762|64.166650931762|64.166650931762|64.166650931762|64.166650931762|64.166650931762|64.166650931762|64.166650931762|64.166650931762|64.166650931762|62.934612451578|62.045127218062|61.436806061858|60.474782894048|59.898092638555|59.79404551025|59.79404551025|59.79404551025|59.79404551025|59.79404551025|-61.949806154148|-61.949806154148|-61.949806154148|-61.949806154148|-61.949806154148|-61.949806154148|-61.949806154148|-61.949806154148|-61.949806154148|-61.949806154148|-61.949806154148|-61.949806154148|-61.949806154148|-61.949806154148|-62.742562758014|-62.743014177264|-62.743014177264|-62.743014177264|-62.743014177264|-63.345580651742|-63.345580651742|-63.345580651742|-63.345580651742|-63.345580651742|-63.345580651742|-63.345580651742|-63.345580651742|-63.345580651742||-63.7789789597|-63.868060078616|-63.868060078616|-63.949332820039|-63.949332820039|-64.41259300561|-64.893991813077|-65.33443573781|-65.533815265454|-66.016826993041|-66.016826993041|-66.016826993041|-66.213139619885|-66.742377482584|-66.814866395716|-67.359851355822|-67.853165409599|-68.047044320195|-68.047044320195||||-68.047044320195|-68.047044320195|62.549953484675|62.549953484675|62.549953484675|62.549953484675|62.549953484675|62.549953484675|62.549953484675|62.549953484675|62.549953484675|62.549953484675|62.549953484675|62.549953484675|62.549953484675|56.063838561531|-61.439026604763|-61.439026604763||60.069860008694|60.069860008694|60.069860008694|60.069860008694|60.069860008694|60.069860008694|60.069860008694|60.069860008694|60.069860008694|60.069860008694|60.069860008694|60.069860008694|60.069860008694|60.069860008694|58.922616882829|-63.877791399945|-63.877791399945|-63.877791399945|-63.877791399945|-63.877791399945|-63.877791399945
07123|100408|/equities/fiber-glass|SHANGHAICOMP||||||23.467744105391|23.467744105391|21.430826020829|19.772585366161|19.298983545205|18.815723746171|18.815723746171|18.815723746171|18.815723746171|18.815723746171|18.815723746171|18.815723746171|18.79469261473|18.769524052576|18.769524052576|18.769524052576|18.769524052576|17.663916220086|17.237685324767|17.012427040845|16.928808314834|16.283676155445|16.23460335512|16.23460335512|16.23460335512|16.040669491766|15.999633209438|15.989035916032|15.947818676301|15.844242854989|||15.327096594468|15.327096594468|15.327096594468|15.327096594468|15.30788552882|15.159317627237|14.731463475013|-16.161322179298|-16.161322179298|-16.161322179298|-16.161322179298|-16.161322179298|-16.172863201249|-16.172863201249|-16.172863201249|-16.172863201249|-16.172863201249|-16.172863201249|-16.172863201249|-16.172863201249|-16.172863201249|-16.172863201249|-16.172863201249|-16.172863201249|-16.374621763351|-16.374621763351|-16.374621763351|-16.374621763351|-16.557357830606|-17.009022064663|-17.009022064663|-17.062688806867|-17.062688806867|-17.062688806867|-17.062688806867|-17.062688806867|-17.062688806867|-17.062688806867|-17.062688806867|-17.062688806867|-17.062688806867|-17.062688806867|-17.062688806867|-17.062688806867|-17.062688806867|-17.062688806867|-17.062688806867|-17.062688806867|-17.062688806867|-17.062688806867|-17.237694108894|-17.237694108894|-17.237694108894|-17.425215019573|15.411109573911|15.411109573911|15.411109573911|15.411109573911|15.411109573911|15.411109573911|||||||15.411109573911|15.03809772606|15.03809772606|14.921219678668|-16.32808901549|-16.32808901549|-16.32808901549|-16.32808901549|-16.32808901549|-16.32808901549|-16.32808901549|-16.32808901549|-16.32808901549|-16.32808901549|-16.32808901549|-16.32808901549|-16.32808901549|-16.32808901549|-16.401209796806|14.762345617664|14.762345617664|14.762345617664|14.430383489807|12.599315217557|12.471315164407|12.471315164407|12.34923878758|12.3311888115|12.3311888115|12.3311888115|12.3311888115|12.3311888115|12.036320780868|12.001385968499|12.001385968499|12.001385968499|12.001385968499|12.001385968499|12.001385968499|12.001385968499|12.001385968499|12.001385968499|12.001385968499|12.001385968499|12.001385968499|12.001385968499|12.001385968499|12.001385968499|11.984873340717|11.886525575973|11.871694927588|11.813821051315|11.813821051315|11.699801204156|11.624223865349|11.547313047283|11.547313047283|11.547313047283|11.547313047283|11.547313047283|11.486458540883|11.4705096361|11.421677178471|11.318428568301|11.318428568301|10.998253509134|-11.56346675926|-11.56346675926|-11.56346675926|-11.56346675926|-11.56346675926|-11.56346675926|-11.56346675926|-11.56346675926|-11.56346675926|-11.646630097027|-11.676255809593|-11.715840299182|-11.73493841359|-11.73493841359|-11.73493841359|-11.856598411103|-11.943442594233|-11.953815995506|-11.953815995506|-11.953815995506||-11.963684888737|-11.977141510872|-11.977141510872|-12.123490902481|-12.278878261312|-12.422087353318|-12.479541321429|-12.539490403768|-12.663401570596|-12.663401570596|-12.663401570596|-12.663401570596|-12.663401570596|-12.663401570596|-12.663401570596|-12.663401570596|-12.663401570596|-12.663401570596|-12.663401570596||||-12.663401570596|-12.678223838053|-12.702726362766|-12.702726362766|-12.702726362766|-12.702726362766|-12.702726362766|-12.702726362766|-12.702726362766|-12.702726362766|-12.724695839949|-12.930772691378|-13.1021883348|-13.1021883348|-13.117883221404|-13.117883221404|-13.117883221404|-13.117883221404||12.022802858445|12.022802858445|12.022802858445|12.022802858445|12.022802858445|12.022802858445|12.022802858445|12.022802858445|11.860470777149|11.860470777149|11.860470777149|11.637189500194|11.376877114354|11.265974359577|11.033274473485|11.033274473485|11.033274473485|11.033274473485|11.008637973265|10.85682012924|-11.685449515859
07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP||||||-21.143793351413|-21.143793351413|-21.143793351413|-21.143793351413|-21.278880775417|-21.278880775417|-21.47042252007|-21.695151593249|-21.695151593249|-21.935724234096|19.064960703596|19.064960703596|19.064960703596|19.064960703596|19.064960703596|18.406066931337|18.25007548713|17.960639481007|17.809087955832|17.809087955832|17.809087955832|17.809087955832|17.809087955832|17.809087955832|17.809087955832|17.809087955832|17.809087955832|17.678430994218|-19.45477671402|-19.45477671402|||-19.45477671402|-19.45477671402|-19.45477671402|-19.45477671402|-19.45477671402|-19.45477671402|-19.45477671402|-19.45477671402|-19.45477671402|-19.45477671402|-19.45477671402|-19.45477671402|-19.551466568294|-19.551466568294|-19.551466568294|-19.551466568294|-19.551466568294|-19.551466568294|-19.551466568294|-19.70380826816|-19.70380826816|-19.70380826816|-19.857110539889|-19.857110539889|-20.067344921403|-20.287049683788|-20.489499949591|-20.526666004544|18.038323508737|18.038323508737|18.038323508737|18.038323508737|18.038323508737|18.038323508737|18.038323508737|18.038323508737|18.038323508737|18.038323508737|17.356349465274|17.356349465274|17.356349465274|17.356349465274|17.356349465274|17.356349465274|17.356349465274|17.356349465274|17.356349465274|17.356349465274|17.356349465274|17.356349465274|17.356349465274|17.356349465274|17.356349465274|17.356349465274|17.356349465274|17.356349465274|17.356349465274|17.356349465274|17.356349465274|17.244831929629|||||||16.93314646132|16.674051161687|15.947523168034|15.947523168034|15.947523168034|15.947523168034|15.947523168034|15.947523168034|15.947523168034|15.947523168034|15.947523168034|15.947523168034|15.939129985738|15.939129985738|15.939129985738|15.939129985738|15.939129985738|15.939129985738|15.939129985738|15.939129985738|15.939129985738|15.939129985738|15.911999815248|15.911999815248|15.911999815248|15.911999815248|15.911999815248|15.911999815248|15.911999815248|15.911999815248|15.866110503168|15.832344041369|15.378736857717|15.378736857717|15.378736857717|15.372653309459|15.372653309459|15.372653309459|15.372653309459|15.372653309459|15.372653309459|15.372653309459|15.372653309459|15.372653309459|15.372653309459|15.372653309459|15.372653309459|15.372653309459|15.184695604842|15.184695604842|15.028551184912|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-15.94133561376|-16.097118147251|-16.220383044103|-16.220383044103|-16.220383044103|-16.220383044103|-16.220383044103|-16.220383044103|-16.220383044103|-16.220383044103|-16.220383044103|-16.220383044103|-16.220383044103|-16.220383044103|-16.220383044103||-16.398837906365|-16.509819196599|-16.564084184322|-16.64223563688|-16.740577777414|-16.980800452264|-17.1262858868|-17.326427512738|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428||||-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.399744211428|-17.577493017242|-18.005149966396||16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.971869492361|16.879457182165|16.797015184027|16.599835358589|16.599835358589
07125|100874|/equities/cec-corecast|SHANGHAICOMP||||||-29.493505612794|-29.493505612794|-29.493505612794|-29.493505612794|-29.493505612794|-29.493505612794|-29.493505612794|-29.493505612794|-29.493505612794|-29.493505612794|-29.88389549408|-30.527106392755|-30.866723845798|-30.866723845798|-30.866723845798|-30.866723845798|-30.866723845798|-30.866723845798|-30.866723845798|-30.866723845798|-30.866723845798|28.126389720594|28.126389720594|28.126389720594|28.126389720594|27.722655325637|26.57072833457|-28.531945255011|-28.531945255011|-28.531945255011|||-28.531945255011|-28.531945255011|-28.531945255011|-28.531945255011|-28.531945255011|-28.531945255011|-28.531945255011|-28.549299802227|-28.549299802227|-28.549299802227|-28.549299802227|-28.781998623128|-29.539998995723|-29.662776721254|-30.099751327584|-30.664168196861|-31.277963671358|-31.299831490055|-31.299831490055|-31.818146710412|-32.910163037|29.136663921019|29.136663921019|29.136663921019|29.136663921019|29.136663921019|29.136663921019|27.592404691534|-32.111527342937|-32.111527342937|-32.111527342937|-32.111527342937|-32.111527342937|-32.111527342937|-32.224473418286|-32.408303620077|-32.891449691694|-33.001448030428|-33.001448030428|-33.001448030428|-33.001448030428|-33.001448030428|-33.001448030428|-33.001448030428|-33.001448030428|-33.001448030428|-33.001448030428|-33.001448030428|-33.001448030428|-33.001448030428|-33.197297576964|-33.197297576964|-33.197297576964|-33.197297576964|-33.197297576964|-33.197297576964|-33.197297576964|-33.197297576964|-33.197297576964|-33.197297576964|||||||-33.197297576964|-33.197297576964|-33.31326420996|-33.31326420996|-33.31326420996|-33.31326420996|-33.31326420996|-33.31326420996|-33.31326420996|-33.31326420996|-33.31326420996|-33.838483212872|-33.838483212872|-33.838483212872|-34.014980605889|-34.344423298095|-34.749358817443|-35.125954491677|-35.845505033138|-37.355607540355|32.735658987893|32.735658987893|32.735658987893|32.735658987893|32.735658987893|32.735658987893|32.735658987893|32.735658987893|32.735658987893|32.735658987893|32.735658987893|32.692953701962|32.679627133266|32.679627133266|32.679627133266|32.679627133266|32.679627133266|32.679627133266|32.679627133266|32.555694475059|32.23188282636|32.07761634889|32.07761634889|32.07761634889|32.07761634889|31.832353423069|31.795391107081|31.55876861731|30.944065813063|30.944065813063|30.944065813063|30.915327175435|30.915327175435|30.915327175435|30.915327175435|30.915327175435|30.915327175435|30.915327175435|30.915327175435|30.915327175435|30.915327175435|30.915327175435|30.915327175435|30.915327175435|30.915327175435|30.290365757739|29.025355286444|29.025355286444|29.025355286444|27.752061467529|27.28947301033|27.28947301033|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086||-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086||||-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-30.197607445086|-31.296786546007||-32.351712202455|-32.351712202455|-32.511989304344|-32.511989304344|-33.258321440794|-33.999246028373|28.996310474699|28.996310474699|28.996310474699|28.996310474699|28.996310474699|28.996310474699|28.996310474699|28.996310474699|27.4714546758|25.697728642497|25.501920497719|25.159355680483|-28.154400856189|-28.154400856189|-28.154400856189
07126|1162087|/equities/china-master-logistics|SHANGHAICOMP||||||-13.460807934923|-13.460807934923|-13.460807934923|-13.460807934923|-13.460807934923|-13.460807934923|-13.460807934923|-13.460807934923|-13.460807934923|-13.460807934923|-13.460807934923|-13.460807934923|-13.527008312194|-13.658898319633|-13.785998571616|-13.985553252147|-13.992512242431|-13.992512242431|-13.992512242431|-13.992512242431|-13.992512242431|-13.992512242431|-14.032235534583|-14.221373142572|12.97074041149|12.97074041149|12.97074041149|12.97074041149|12.97074041149|12.97074041149|||12.044155807197|11.885426490804|11.885426490804|11.885426490804|11.877696321298|11.814131322086|11.814131322086|11.781257009705|11.76316965719|11.76316965719|11.76316965719|11.76316965719|11.76316965719|11.76316965719|11.76316965719|11.76316965719|11.652966484979|11.561565387989|11.561565387989|11.561565387989|11.45020457053|11.45020457053|11.348560182516|-12.153382540406|-12.153382540406|-12.204313808747|-12.232015139602|-12.315572163289|-12.427302304048|11.639717293435|11.639717293435|11.639717293435|11.639717293435|11.639717293435|11.585108017139|11.585108017139|11.585108017139|11.585108017139|11.585108017139|11.585108017139|11.585108017139|11.585108017139|11.585108017139|11.585108017139|11.585108017139|11.585108017139|11.585108017139|11.585108017139|11.585108017139|11.526985703197|11.526985703197|11.38442840652|11.289364815601|11.227796202393|11.227796202393|11.091440445286|-11.772382720225|-11.772382720225|-11.772382720225|-11.772382720225|||||||-11.772382720225|-11.772382720225|-11.80153622441|-11.866151436749|-11.882389872806|-11.938766684286|11.323061314325|11.323061314325|11.323061314325|11.323061314325|11.323061314325|11.323061314325|11.323061314325|11.323061314325|11.323061314325|11.323061314325|11.323061314325|11.323061314325|11.323061314325|11.323061314325|11.323061314325|11.323061314325|11.323061314325|11.323061314325|11.323061314325|11.323061314325|11.323061314325|11.323061314325|11.323061314325|11.234827680545|11.234827680545|11.234827680545|11.234827680545|11.234827680545|11.234827680545|11.234827680545|11.144942728239|11.144942728239|11.144942728239|11.144942728239|11.144942728239|11.094593313666|11.094593313666|11.094593313666|11.094593313666|11.094593313666|11.094593313666|11.094593313666|11.094593313666|-11.795926861886|-11.795926861886|-11.795926861886|-11.795926861886|-11.795926861886|-11.795926861886|-11.795926861886|-11.795926861886|-11.795926861886|-11.795926861886|-11.795926861886|-11.795926861886|-11.795926861886|-11.869918457804|-11.936150918851|-11.936150918851|-11.936150918851|-11.95229492308|-11.95229492308|-11.95229492308|-11.95229492308|-11.95229492308|-11.95229492308|-11.95229492308|-12.058660614505|-12.402400665829|-12.623778587524|-12.679754316745|-12.68707794604|-12.68707794604|-12.68707794604|-12.68707794604|-12.68707794604|-12.68707794604|-12.764003842615|-12.764003842615|-12.764003842615||-12.764003842615|-12.779128598612|-12.779128598612|-12.779128598612|-12.779128598612|-12.875142891586|-13.170713989138|-13.302176301249|-13.302176301249|-13.302176301249|-13.302176301249|-13.302176301249|-13.302176301249|-13.302176301249|-13.302176301249|-13.425751174565|-13.51194600383|-13.543416905516|-13.543416905516||||-13.543416905516|-13.76435229526|-14.059835828521|-14.413434617575|11.846565611307|11.846565611307|11.846565611307|11.846565611307|11.846565611307|11.846565611307|11.846565611307|11.846565611307|11.846565611307|11.846565611307|11.846565611307|11.846565611307|11.846565611307|11.846565611307||10.298961885708|10.13469322928|10.13469322928|10.13469322928|10.13469322928|10.13469322928|10.13469322928|10.129781815447|10.129781815447|10.129781815447|10.129781815447|10.084201756493|9.9735577276189|9.8861751215147|9.6290834895425|9.5684360093605|9.5684360093605|9.5667839527754|9.5667839527754|9.5667839527754|9.5667839527754
07127|100670|/equities/cn-national-me|SHANGHAICOMP||||||-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|-29.501086918806|||-29.501086918806|-29.561762827739|-29.63640267993|-29.748343757677|-29.748343757677|-29.748343757677|-29.748343757677|-29.748343757677|-29.748343757677|-29.748343757677|-29.748343757677|-29.773714493699|-29.811992655795|-29.811992655795|-29.929929463708|-29.929929463708|-29.942386108377|-29.942386108377|-29.942386108377|-29.942386108377|-29.942386108377|-29.942386108377|-29.942386108377|-29.942386108377|-30.120984242733|-30.160104908541|-30.160104908541|-30.236783096078|-30.425314237545|-30.714794266964|-30.893660453453|29.577366521978|29.577366521978|29.577366521978|29.577366521978|29.577366521978|29.235406746493|29.098784621144|28.784204994732|28.69706128486|28.69706128486|28.69706128486|28.69706128486|28.69706128486|28.69706128486|28.69706128486|28.69706128486|28.69706128486|28.69706128486|28.69706128486|28.69706128486|-29.631280670833|-29.631280670833|-29.633935193332|-29.633935193332|-29.633935193332|-29.633935193332|-29.633935193332|-29.693741372887|-29.693741372887|||||||-29.693741372887|-29.693741372887|-29.693741372887|-29.965267874205|-30.055824358036|-30.055824358036|-30.227792071311|-30.227792071311|-30.227792071311|-30.227792071311|-30.236991457375|-30.361101632021|-30.504392492414|-30.504392492414|-30.504392492414|-30.504392492414|-30.504392492414|-30.504392492414|-30.504392492414|-30.608214338223|29.383870794936|29.383870794936|29.383870794936|29.383870794936|29.383870794936|29.383870794936|29.258189416113|29.140888046746|29.140888046746|29.140888046746|29.140888046746|29.140888046746|29.140888046746|29.140888046746|29.140888046746|29.140888046746|29.140888046746|29.140888046746|29.140888046746|29.140888046746|29.140888046746|29.140888046746|29.140888046746|29.140888046746|29.140888046746|29.140888046746|29.140888046746|29.140888046746|29.136542876036|29.134490948553|29.116657448736|-30.12403531132|-30.12403531132|-30.12403531132|-30.12403531132|-30.12403531132|-30.12403531132|-30.12403531132|-30.12403531132|-30.12403531132|-30.12403531132|-30.201706833948|-30.260784726793|-30.284760587143|-30.343622967852|-30.355837457328|-30.355837457328|-30.355837457328|-30.355837457328|-30.355837457328|-30.355837457328|-30.45446191358|-30.45446191358|-30.45446191358|-30.5744021262|29.610155318484|29.610155318484|29.610155318484|29.610155318484|29.610155318484|29.610155318484|29.442949637556|29.373821048082|29.373821048082|29.373821048082|29.373821048082||29.373821048082|29.373821048082|29.373821048082|29.373821048082|29.373821048082|29.373821048082|29.303979107555|29.303979107555|28.935531188842|-30.358915721181|-30.358915721181|-30.358915721181|-30.358915721181|-30.358915721181|-30.358915721181|-30.358915721181|-30.358915721181|-30.358915721181|-30.358915721181||||-30.358915721181|-30.358915721181|-30.63657274379|-30.856324330336|-30.856324330336|-30.856324330336|-30.856324330336|-30.856324330336|-30.856324330336|-30.862071283571|-30.862071283571|-30.862071283571|-30.862071283571|-30.862071283571|-30.862071283571|-30.862071283571|-30.862071283571|-30.862071283571||-31.389405214998|-31.389405214998|-31.389405214998|-31.389405214998|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.390732300374|-31.411925753061
07128|100325|/equities/china-meheco|SHANGHAICOMP||||||10.445843392496|10.445843392496|10.445843392496|10.445843392496|10.445843392496|10.445843392496|10.445843392496|10.445843392496|10.445843392496|10.445843392496|10.445843392496|10.445843392496|10.445843392496|10.445843392496|10.445843392496|10.437816059117|10.437816059117|10.437816059117|10.437816059117|10.437816059117|10.437816059117|10.437816059117|10.437816059117|10.437816059117|10.363684402047|10.324649000762|-10.724033142987|-10.724033142987|-10.724033142987|-10.724033142987|||-10.724033142987|-10.724033142987|-10.807814149794|-10.906801258705|-10.906801258705|-10.906801258705|-10.906801258705|-10.906801258705|-10.906801258705|-10.906801258705|-10.906801258705|-10.970889766108|-11.063766116446|-11.216407107585|-11.297107607339|-11.297107607339|-11.361230327259|-11.363051597685|-11.363051597685|-11.363051597685|-11.363051597685|-11.363051597685|-11.363051597685|-11.363051597685|-11.41467660433|-11.41467660433|-11.41467660433|-11.41467660433|-11.649640279412|-11.744239489698|-11.744239489698|-11.744239489698|-11.744239489698|-11.744239489698|-11.744239489698|-11.744239489698|-11.744239489698|-11.744239489698|-11.744239489698|-11.744239489698|-11.744239489698|-11.744239489698|-11.744239489698|-11.744239489698|-11.744239489698|-11.744239489698|-11.744239489698|-11.744239489698|-11.78440155493|-11.78440155493|-11.78440155493|-11.78440155493|-11.78440155493|-11.960445663518|11.006436408873|11.006436408873|11.006436408873|11.006436408873|11.006436408873|11.006436408873|||||||11.006436408873|11.006436408873|11.006436408873|11.006436408873|11.006436408873|11.006436408873|11.006436408873|11.006436408873|10.698818062539|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.636556999001|10.470366198385|10.470366198385|10.470366198385|10.41934040074|10.41934040074|10.361963813742|10.361963813742|10.277737530558|10.26898984998|10.26898984998|10.26898984998|10.26898984998|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.618419586489|-10.64657755568|10.200306858205|10.200306858205|10.200306858205|10.200306858205|10.200306858205|10.200306858205|10.192085444462|10.192085444462|10.192085444462|10.192085444462|10.192085444462|10.192085444462||10.192085444462|10.192085444462|10.192085444462|10.192085444462|10.192085444462|10.192085444462|10.192085444462|10.192085444462|-10.516596046516|-10.516596046516|-10.516596046516|-10.516596046516|-10.516596046516|-10.516596046516|-10.516596046516|-10.516596046516|-10.516596046516|-10.516596046516|-10.516596046516||||-10.516596046516|-10.516596046516|-10.516596046516|-10.566774458776|-10.566774458776|-10.566774458776|-10.566774458776|-10.566774458776|-10.566774458776|-10.566774458776|-10.566774458776|-10.566774458776|-10.566774458776|-10.566774458776|-10.566774458776|-10.566774458776|-10.566774458776|-10.738082774359||-11.026060799031|-11.026060799031|-11.026060799031|-11.026060799031|-11.030858473328|-11.030858473328|-11.030858473328|-11.030858473328|-11.030858473328|-11.031859675932|-11.031859675932|-11.031859675932|-11.031859675932|-11.031859675932|-11.031859675932|-11.031859675932|-11.031859675932|-11.031859675932|-11.031859675932|-11.031859675932|-11.031859675932
07129|101128|/equities/merchants-ship|SHANGHAICOMP||||||11.050797938304|11.050797938304|10.503108924182|10.229010256962|10.193344708765|10.160197622116|10.160197622116|10.160197622116|10.01032748992|10.01032748992|10.01032748992|10.01032748992|10.01032748992|10.01032748992|10.01032748992|10.01032748992|10.01032748992|10.01032748992|10.01032748992|10.01032748992|9.9271947696709|9.9271947696709|9.8213272972133|9.6275866211814|9.0523181161795|8.7664647854604|8.4999610889|-9.2907744277843|-9.2907744277843|-9.2907744277843|||-9.2907744277843|-9.2907744277843|-9.2907744277843|-9.2907744277843|-9.2907744277843|-9.2907744277843|-9.2907744277843|-9.2907744277843|-9.2907744277843|-9.2907744277843|-9.2907744277843|-9.2907744277843|-9.2907744277843|-9.2907744277843|-9.2907744277843|-9.2907744277843|8.2286826144215|8.2286826144215|8.2286826144215|8.2286826144215|8.2286826144215|8.2286826144215|8.2286826144215|8.2286826144215|8.2286826144215|8.2286826144215|8.2286826144215|8.2286826144215|8.2286826144215|8.2286826144215|8.2286826144215|8.2286826144215|8.2286826144215|8.2286826144215|8.1528236749534|8.1528236749534|8.1528236749534|8.1528236749534|8.1528236749534|8.1528236749534|8.1528236749534|8.1528236749534|8.1528236749534|8.1528236749534|8.1242479618793|8.0329328563491|8.0329328563491|8.0329328563491|8.0329328563491|8.0329328563491|8.0329328563491|8.0329328563491|8.0329328563491|8.0329328563491|8.0329328563491|8.0329328563491|8.0329328563491|8.0329328563491|8.0329328563491|8.0329328563491|||||||8.0329328563491|8.0329328563491|8.0329328563491|8.0329328563491|8.0329328563491|8.0329328563491|8.0329328563491|8.0329328563491|8.0329328563491|8.0329328563491|8.0329328563491|8.0329328563491|7.6065922872534|7.3387413475562|7.3387413475562|7.3387413475562|7.2769347532644|6.6532608517954|6.3880675643627|6.3168992829894|6.3168992829894|6.3168992829894|6.3168992829894|6.3168992829894|6.3168992829894|6.3168992829894|6.2371102254231|6.1612335753263|-6.3079370044719|-6.3079370044719|-6.3079370044719|-6.3079370044719|-6.3079370044719|-6.3079370044719|-6.3079370044719|-6.3079370044719|-6.3079370044719|-6.3079370044719|-6.3079370044719|-6.3079370044719|-6.3079370044719|-6.3079370044719|-6.3215968104481|-6.327782707368|-6.327782707368|-6.327782707368|-6.327782707368|-6.327782707368|-6.327782707368|-6.327782707368|-6.327782707368|-6.327782707368|-6.327782707368|-6.3447586485132|-6.353620814878|-6.4179120589167|-6.434207204066|-6.434207204066|-6.434207204066|-6.4735635155686|-6.4922929466044|-6.50032548775|-6.5542506627432|-6.5880561065002|-6.6817293378296|-6.7335878182983|-6.7562087696499|-6.7672341338819|-6.7672341338819|-6.7672341338819|-6.7685934693753|6.3081657022461|6.3081657022461|6.3081657022461|6.3081657022461|6.2307399743381|6.2241551868985|6.1685056678532|5.8900063823857|5.8644514957178|5.850501660849|5.828426402456|5.828426402456|5.828426402456|5.828426402456|5.828426402456||5.828426402456|5.828426402456|5.828426402456|5.828426402456|5.828426402456|5.828426402456|5.828426402456|5.828426402456|5.828426402456|5.828426402456|5.828426402456|5.828426402456|5.8115850219533|-6.2924841196263|-6.2924841196263|-6.2924841196263|-6.2924841196263|-6.2924841196263|-6.2924841196263||||-6.2924841196263|-6.2924841196263|-6.2924841196263|-6.2924841196263|-6.2924841196263|-6.2924841196263|-6.2924841196263|-6.2924841196263|-6.3399824865354|-6.3849805469527|-6.4077563148091|-6.476951557326|-6.4811112482631|-6.4811112482631|-6.4811112482631|-6.4811112482631|-6.4811112482631|-6.5417902557148||6.2210769773027|6.2210769773027|6.2210769773027|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627|-6.5880249781627
07130|101021|/equities/china-merchant|SHANGHAICOMP||||||-17.602865179426|-17.602865179426|-17.602865179426|-17.602865179426|-17.602865179426|-17.602865179426|-17.602865179426|-17.602865179426|-17.602865179426|16.706647501672|16.706647501672|16.706647501672|16.706647501672|16.706647501672|16.706647501672|16.706647501672|16.706647501672|16.706647501672|16.706647501672|16.706647501672|16.706647501672|16.706647501672|16.706647501672|16.706647501672|16.706647501672|16.706647501672|16.706647501672|16.706647501672|16.535719459018|16.260235217686|||16.260235217686|16.260235217686|16.260235217686|16.260235217686|16.260235217686|16.260235217686|16.260235217686|16.260235217686|16.260235217686|16.260235217686|16.260235217686|16.260235217686|16.260235217686|16.260235217686|16.260235217686|16.260235217686|16.260235217686|16.260235217686|-16.793536664679|-16.793536664679|-16.860042149971|-16.882367825407|-16.882367825407|-16.882367825407|-16.975964572582|-17.044794261419|-17.044794261419|-17.044794261419|-17.228660676174|-17.410753423408|-17.410753423408|-17.51139267996|-17.600436942611|-17.786040589582|-17.877266986912|-17.896556779875|-17.896556779875|-17.896556779875|-17.896556779875|-17.896556779875|-17.896556779875|-17.896556779875|-17.896556779875|-17.896556779875|-17.896556779875|-17.896556779875|-17.896556779875|-17.896556779875|-17.896556779875|-17.896556779875|-17.983396765407|-17.995888375545|-17.995888375545|-17.995888375545|-17.995888375545|-17.995888375545|-17.995888375545|-17.995888375545|-17.995888375545|-17.995888375545|||||||-17.995888375545|-17.995888375545|-17.995888375545|-18.073764429384|-18.076932036207|-18.076932036207|-18.194923598816|-18.276026521844|-18.51391822621|-18.762686854433|-18.998542076824|-19.182894960005|-19.182894960005|-19.182894960005|-19.182894960005|-19.259327534127|-19.367030385785|-19.433367362345|-19.480408790735|-19.884898321527|18.541856275541|18.541856275541|18.541856275541|18.541856275541|18.541856275541|18.541856275541|18.541856275541|17.846390047509|17.846390047509|17.846390047509|17.846390047509|17.846390047509|17.485988924722|17.432209886688|17.349676888936|17.323276818476|17.323276818476|17.323276818476|17.323276818476|17.323276818476|17.323276818476|17.323276818476|17.323276818476|17.323276818476|17.323276818476|17.323276818476|17.323276818476|17.268084222169|17.114730651799|17.114730651799|17.114730651799|17.114730651799|17.114730651799|17.114730651799|17.114730651799|17.114730651799|16.94473072457|16.94473072457|16.94473072457|16.94473072457|16.94473072457|16.94473072457|16.94473072457|16.94473072457|16.94473072457|16.94473072457|16.94473072457|16.94473072457|16.854145118127|16.564049690443|16.201722747173|16.155824149137|16.155824149137|16.155824149137|16.155824149137|16.155824149137|16.154915346766|-16.821042649021|-16.821042649021|-16.821042649021|-16.821042649021|-16.821042649021|-16.821042649021|-16.821042649021|-16.821042649021|-16.821042649021||-16.832825784408|-16.896204747931|-16.896204747931|-16.955226781386|-17.04136358634|-17.258737207953|-17.367485286465|-17.392865312158|-17.392865312158|-17.392865312158|-17.392865312158|-17.392865312158|-17.392865312158|-17.392865312158|-17.392865312158|-17.392865312158|-17.392865312158|-17.392865312158|-17.392865312158||||-17.430404808851|-17.576006415521|-17.745006670593|-17.778341202867|-17.802045933552|-17.901717627652|-18.013576256575|-18.145083890295|-18.163375038356|-18.163375038356|-18.163375038356|-18.163375038356|-18.163375038356|-18.163375038356|-18.163375038356|-18.163375038356|-18.163375038356|-18.163375038356||17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042|17.621961225042
07131|101168|/equities/china-molybden|SHANGHAICOMP||||||-26.254608284291|-26.366910125239|-26.366910125239|-26.366910125239|-26.366910125239|-26.366910125239|-27.276565924202|-27.617736169481|-27.617736169481|-27.826373864969|22.68460092211|22.68460092211|21.861779103281|21.567632158845|21.567632158845|21.567632158845|21.567632158845|21.567632158845|21.567632158845|21.567632158845|21.567632158845|20.796813815003|20.424793076919|19.873103380652|19.851780521044|19.279465336052|19.279465336052|19.279465336052|18.68440685719|17.67489571538|||17.336883655028|17.336883655028|17.336883655028|17.336883655028|16.547310521023|16.547310521023|16.547310521023|16.474790442671|16.337318824283|16.337318824283|16.337318824283|16.337318824283|16.337318824283|16.337318824283|16.337318824283|16.337318824283|16.337318824283|16.337318824283|16.255762904945|16.255762904945|15.521958079673|-17.400264435401|-17.400264435401|-17.400264435401|-17.400264435401|-17.400264435401|-17.400264435401|-17.400264435401|-17.506405068096|15.216358732137|15.216358732137|15.216358732137|15.216358732137|15.216358732137|15.216358732137|15.216358732137|15.216358732137|15.216358732137|15.216358732137|15.216358732137|15.216358732137|15.216358732137|15.216358732137|15.216358732137|15.216358732137|14.84501884459|14.84501884459|14.84501884459|14.781923668275|14.781923668275|14.781923668275|14.781923668275|14.781923668275|14.781923668275|14.781923668275|14.781923668275|14.781923668275|14.781923668275|14.781923668275|14.481582421605|||||||13.325647109685|12.476830316846|12.308144756229|12.083657532468|12.083657532468|12.083657532468|12.083657532468|12.083657532468|12.083657532468|12.083657532468|12.083657532468|12.083657532468|12.083657532468|12.083657532468|12.083657532468|12.083657532468|12.083657532468|12.083657532468|12.083657532468|12.083657532468|12.083657532468|11.326285341861|10.903095222714|10.791221161115|10.791221161115|10.791221161115|10.49580157623|10.043112843404|10.017903055493|9.8988169535584|9.8988169535584|9.8988169535584|9.828685904497|9.7985392157171|9.3505992430155|9.0395549157929|8.9995058222691|8.8555618573206|8.6487801223353|8.6487801223353|8.6475496722168|8.6475496722168|8.6475496722168|8.6475496722168|8.6475496722168|8.4682774453424|8.4682774453424|8.4682774453424|8.4125300412998|8.2811446196089|8.0957165830941|8.0273409305883|8.0273409305883|8.0273409305883|8.0273409305883|8.0273409305883|8.0273409305883|8.0273409305883|8.0273409305883|8.0273409305883|8.0273409305883|8.0273409305883|8.0273409305883|8.0273409305883|7.9753788244804|7.827643210367|7.7640475770672|7.6467200938022|7.5863549116757|7.4602532597121|7.4602532597121|7.3702812428537|7.3392858934919|7.3392858934919|7.3392858934919|7.3392858934919|7.3392858934919|7.2980951680651|7.1951056734181|7.069562013001|7.0106245754502|6.9756942323338|6.9646600409228|6.9242847408582|6.9242847408582|6.9242847408582||6.9242847408582|6.9242847408582|6.9242847408582|6.9242847408582|6.9242847408582|6.9019202109131|6.9019202109131|6.9019202109131|6.8850314050812|6.8850314050812|6.8850314050812|6.8850314050812|6.8850314050812|6.8411459558428|6.7056067172229|6.7056067172229|6.7056067172229|6.7056067172229|6.5278692080241||||6.5278692080241|6.5278692080241|6.5070769868142|6.452307710145|6.4437751940421|6.4437751940421|6.3669722534475|-6.9436411682671|-6.9436411682671|-6.9436411682671|-6.9436411682671|-6.9436411682671|-6.9436411682671|-6.9436411682671|-6.9436411682671|-6.9436411682671|-7.1879346971054|-7.3938162199148||-7.9931290802568|7.3519273211244|7.3519273211244|7.3519273211244|7.3519273211244|7.3519273211244|7.3519273211244|7.3368032970904|7.3368032970904|7.3368032970904|7.3368032970904|7.3368032970904|7.3368032970904|7.3368032970904|7.3368032970904|7.2386703004306|7.1790779685384|6.9727505488904|6.9727505488904|6.704167185416|-7.1254619373924
07132|101049|/equities/cn-chemical|SHANGHAICOMP||||||8.190650555125|8.190650555125|8.190650555125|8.190650555125|8.190650555125|8.190650555125|8.190650555125|8.190650555125|8.190650555125|8.190650555125|8.190650555125|8.190650555125|8.190650555125|8.190650555125|8.190650555125|8.1835007630357|8.0566672177854|8.0540749598149|7.7049483979994|7.7049483979994|7.7049483979994|7.7049483979994|7.7049483979994|7.7049483979994|7.7049483979994|7.7049483979994|7.7049483979994|7.5854978787959|-7.8088529835607|-7.8088529835607|||-7.8088529835607|-7.8088529835607|-7.8088529835607|-7.8088529835607|-7.8088529835607|-7.8088529835607|-7.8088529835607|-7.8088529835607|-7.8088529835607|-7.8088529835607|-7.8088529835607|-7.8088529835607|-7.8088529835607|-7.8088529835607|-7.8088529835607|-7.8088529835607|-7.8088529835607|-7.8088529835607|-7.8088529835607|-7.8088529835607|-7.8088529835607|-7.8088529835607|-7.8088529835607|-7.8088529835607|-7.8370589691693|-7.8722875602041|-7.8930974544192|-7.9334418311279|-8.0216019964396|-8.1706812352529|7.6700826301013|7.6700826301013|7.6700826301013|7.6700826301013|7.6700826301013|7.6700826301013|7.6700826301013|7.6439809417101|7.5538675625426|7.4615193825411|7.4316290108568|7.4316290108568|7.3856985268997|7.3790107668681|7.3790107668681|-7.7737540869892|-7.7737540869892|-7.7737540869892|-7.7737540869892|-7.7737540869892|-7.7737540869892|-7.7737540869892|-7.7737540869892|-7.7737540869892|-7.7737540869892|-7.7737540869892|-7.7737540869892|-7.7737540869892|-7.7737540869892|-7.7737540869892|||||||-7.7737540869892|-7.7737540869892|-7.7737540869892|-7.7737540869892|-7.7737540869892|-7.7737540869892|-7.8263932233585|-7.8571038517172|-7.8928932914927|-7.8954368178264|-7.8971520600734|-7.9585021533367|-7.9878423378052|-7.9878423378052|-8.0164912988943|-8.0333830943708|-8.0333830943708|-8.0333830943708|-8.0559813039175|-8.148312411559|-8.2620141614944|-8.3380610340497|7.79433061377|7.79433061377|7.79433061377|7.79433061377|7.79433061377|7.79433061377|7.79433061377|7.79433061377|7.79433061377|7.79433061377|7.79433061377|7.79433061377|7.79433061377|7.7664789281045|7.7549764935346|7.7403137721683|7.7403137721683|7.7403137721683|7.7403137721683|7.7403137721683|7.7403137721683|7.7403137721683|7.7403137721683|7.7403137721683|7.7403137721683|7.7403137721683|7.7403137721683|7.7403137721683|7.6547929487918|7.6325477187605|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5592641025674|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764||7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.5508616616764|7.481512644825|7.3544586531957|7.1343984993123|7.0835445029729|7.0835445029729|7.0835445029729|7.0835445029729||||7.0835445029729|6.9310771451265|6.9310771451265|6.9310771451265|6.9310771451265|6.8600856447518|-7.3986959605688|-7.3986959605688|-7.3986959605688|-7.3986959605688|-7.3986959605688|-7.3986959605688|-7.3986959605688|-7.3986959605688|-7.3986959605688|-7.3986959605688|-7.3986959605688|-7.3986959605688||-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434|-7.5588800976434
07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP||||||-8.8165323698713|-8.8783692214438|-8.8842988912207|-8.9247770777392|-8.9248600414186|-8.9248600414186|-8.9248600414186|-8.9248600414186|-8.9248600414186|-8.9831554589325|-8.9831554589325|-8.9831554589325|-9.0879499313626|-9.161610748745|8.7485656263353|8.7485656263353|8.7485656263353|8.7485656263353|8.7485656263353|8.7485656263353|8.7485656263353|8.7485656263353|8.7485656263353|8.7485656263353|8.7485656263353|8.6806285118529|8.6573650809867|8.5898497339468|-8.8977162525677|-8.8977162525677|||-8.8977162525677|-8.9101913871337|-8.9101913871337|-8.9101913871337|-8.9101913871337|-8.9101913871337|-8.9101913871337|-8.9101913871337|-8.9101913871337|-8.9101913871337|-8.9101913871337|-8.9101913871337|-8.9101913871337|-8.9101913871337|-8.9101913871337|-8.9101913871337|-8.9101913871337|-8.9101913871337|-8.9101913871337|-8.9101913871337|-8.9101913871337|-8.9101913871337|-8.9101913871337|-8.9101913871337|-8.9518791240641|-9.0165326906783|-9.0683696351164|-9.0731883139206|-9.0768761735043|-9.1705264580202|-9.1705264580202|-9.2350294868099|-9.3055880113826|8.8945990075138|8.8945990075138|8.8945990075138|8.8945990075138|8.8945990075138|8.8945990075138|8.8945990075138|8.8945990075138|8.8945990075138|8.8945990075138|8.8945990075138|8.8945990075138|8.8945990075138|8.8945990075138|8.7967772472199|8.7040326286926|8.7040326286926|8.7040326286926|8.7040326286926|8.7040326286926|8.7040326286926|8.7040326286926|8.7040326286926|8.7040326286926|8.6029414691029|8.6029414691029|8.579379138847|||||||-8.8724292322049|-8.8724292322049|-8.8724292322049|-8.8724292322049|-8.8724292322049|-8.8724292322049|-8.8754771069299|-8.9744187279554|-9.0712416426566|-9.0712416426566|-9.0712416426566|-9.0712416426566|-9.0712416426566|-9.0712416426566|-9.0735914969045|-9.0735914969045|-9.0735914969045|-9.0735914969045|-9.0878795278953|-9.1648660382614|-9.1848511917707|-9.2020570153789|-9.2787116450533|9.0111580284455|9.0111580284455|9.0111580284455|8.9896197751737|-9.2264063657589|-9.2264063657589|-9.2264063657589|-9.2587844333458|-9.2740546638348|-9.2740546638348|-9.3256166703809|-9.3523521166498|-9.3725331837079|-9.3725331837079|-9.4039252658841|-9.4115840483768|-9.4389818033756|-9.4533131212196|-9.4564596911494|-9.4932879629206|-9.5162990538676|-9.5162990538676|-9.5162990538676|-9.5162990538676|-9.5162990538676|-9.5162990538676|-9.5162990538676|-9.5162990538676|-9.5162990538676|-9.5162990538676|-9.6225540867999|-9.6506159296251|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|-9.6610184946028|9.3302774318763|9.3302774318763|9.3302774318763|9.3302774318763|9.3302774318763|9.3302774318763|9.3302774318763||9.3302774318763|9.3302774318763|9.3302774318763|9.3302774318763|9.2803083402921|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897||||-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897|-9.6202308721897||-9.7282489958991|-9.7282489958991|-9.7282489958991|-9.7282489958991|-9.73416563577|-9.7759464873872|-9.7759464873872|-9.7759464873872|-9.7759464873872|-9.8671625603131|-9.918536161811|-9.918536161811|-9.918536161811|-9.9701623945801|-9.9701623945801|-9.9701623945801|-9.9701623945801|-10.017402599186|-10.07100322283|-10.203387289336|-10.203387289336
07134|100681|/equities/china-software|SHANGHAICOMP||||||-48.650851617937|-48.747613892163|-48.877344897474|-48.877344897474|-48.877344897474|-48.877344897474|-49.187605543363|-49.279005548941|-49.518893053782|-49.570437752154|-50.59493270069|-51.723814807|-52.05912606878|46.795355229454|46.795355229454|46.795355229454|46.795355229454|46.795355229454|46.795355229454|46.795355229454|46.795355229454|46.795355229454|46.538096163102|46.538096163102|46.193994227855|44.850549794798|44.722276371458|44.587528937105|44.550587063634|44.072876168184|||43.479019239515|-46.034189298455|-46.034189298455|-46.034189298455|-46.034189298455|-46.034189298455|-46.034189298455|-46.034189298455|-46.034189298455|-46.034189298455|-46.034189298455|-46.034189298455|-46.131877345844|-46.31986323441|-46.749848377317|-47.095385882159|-47.156982060771|-47.156982060771|-47.156982060771|-47.156982060771|-47.761092950349|-48.457323499791|-48.495400494843|-48.495400494843|-48.964331594341|-49.602037605569|-49.947019346611|-49.947019346611|-50.279467220721|-51.527185673645|47.990857098665|47.990857098665|47.990857098665|47.990857098665|47.990857098665|47.990857098665|47.990857098665|47.990857098665|47.990857098665|47.990857098665|47.990857098665|47.990857098665|47.990857098665|47.990857098665|47.990857098665|47.990857098665|47.990857098665|47.990857098665|47.990857098665|47.990857098665|47.990857098665|47.990857098665|47.990857098665|47.990857098665|47.990857098665|47.990857098665|47.854287224971|47.33476414279|-52.857318854118|-52.857318854118|||||||-52.857318854118|-52.857318854118|-52.857318854118|-52.857318854118|-52.857318854118|-52.857318854118|-52.857318854118|-52.857318854118|-52.857318854118|-52.857318854118|-52.857318854118|-52.857318854118|-52.857318854118|-52.857318854118|-52.857318854118|-53.38091127054|-53.583963413494|-53.583963413494|-54.203292868157|-55.920325832918|49.017746639038|49.017746639038|49.017746639038|49.017746639038|49.017746639038|49.017746639038|48.621939235026|47.916044399799|47.81449209061|45.908572112665|45.908572112665|45.488413611104|44.804335100477|44.804335100477|44.556202087986|44.556202087986|44.556202087986|44.556202087986|44.556202087986|44.556202087986|44.556202087986|44.556202087986|44.556202087986|44.556202087986|44.556202087986|44.556202087986|44.351888826806|43.9726564391|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.903791408083|43.243655712893|42.904063047624|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388||-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-46.943305365388|-47.400336548294|-47.762598139936|-48.102237378529|-48.102237378529|-48.102237378529|-48.834710716066|-49.30514037798|-49.30514037798|-49.30514037798|-49.30514037798|-49.30514037798|-49.30514037798|-49.30514037798||||-49.30514037798|-49.30514037798|-49.30514037798|-49.30514037798|-49.30514037798|44.382617412407|44.382617412407|44.382617412407|44.382617412407|44.382617412407|44.382617412407|44.382617412407|44.382617412407|44.382617412407|44.382617412407|44.382617412407|40.622909795795|-46.502821682856||-46.502821682856|-46.502821682856|-46.868689800816|-46.917431806543|-47.522017799422|-47.522017799422|-47.522017799422|-47.920020141651|-48.010022735651|-49.25780190368|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882|45.382200611882
07135|100366|/equities/rare-earth|SHANGHAICOMP||||||48.331139537374|48.331139537374|-57.191607185833|-57.191607185833|-57.191607185833|-57.191607185833|-57.191607185833|-57.191607185833|-57.191607185833|-57.191607185833|48.439620269385|48.439620269385|46.481837985685|46.481837985685|46.481837985685|46.481837985685|46.481837985685|46.481837985685|46.481837985685|46.481837985685|46.481837985685|46.481837985685|46.481837985685|46.481837985685|46.349821035255|45.417428533221|45.417428533221|45.417428533221|-48.561744008808|-48.561744008808|||-48.561744008808|-48.561744008808|-48.561744008808|-48.561744008808|-48.561744008808|-48.561744008808|-48.561744008808|-48.561744008808|-48.561744008808|-48.561744008808|-48.561744008808|-48.561744008808|-49.430015318684|-49.430015318684|-49.430015318684|-49.430015318684|-49.430015318684|-49.430015318684|-49.430015318684|-49.430015318684|-49.430015318684|-49.430015318684|-49.430015318684|-49.430015318684|-49.963349811559|-50.000389408541|-50.207580618741|-50.207580618741|-50.977868244252|-52.13730545054|-52.13730545054|-52.209785037682|-52.226643807636|-52.226643807636|-52.226643807636|-52.226643807636|-53.868494730245|-54.906243540475|-54.906243540475|-54.906243540475|-55.339717045569|-56.924686581054|-57.469095183919|-57.689658101854|-57.689658101854|-57.689658101854|-57.689658101854|-57.689658101854|-57.689658101854|-57.689658101854|49.99276945426|49.99276945426|49.99276945426|49.99276945426|49.99276945426|49.99276945426|49.99276945426|47.786968255859|-53.251273645124|-53.251273645124|||||||-53.251273645124|-53.251273645124|-54.117822484498|-54.117822484498|-54.117822484498|-54.823690021838|46.767801903494|46.767801903494|46.767801903494|46.767801903494|46.767801903494|46.767801903494|46.767801903494|46.767801903494|46.767801903494|46.767801903494|46.767801903494|46.767801903494|46.767801903494|46.767801903494|46.767801903494|46.767801903494|46.767801903494|45.352557128014|43.191461758116|43.191461758116|43.191461758116|39.434957509017|39.338172128957|39.338172128957|39.338172128957|34.967412501751|33.749659291683|33.749659291683|33.749659291683|33.749659291683|33.749659291683|33.749659291683|33.749659291683|33.749659291683|33.749659291683|33.749659291683|33.749659291683|33.749659291683|33.749659291683|33.749659291683|33.299065633812|32.550076427502|31.040639178005|30.277392760284|30.277392760284|29.36265923289|28.376640594572|28.376640594572|28.376640594572|28.376640594572|28.376640594572|26.886823323667|24.738137725658|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.537731130062|23.498561378285|23.498561378285|23.498561378285|23.425623147537|23.196803217518|23.10589126016|22.840349349064|22.840349349064|22.840349349064|22.840349349064||22.840349349064|22.840349349064|22.840349349064|22.840349349064|22.840349349064|22.840349349064|22.840349349064|22.840349349064|22.840349349064|22.840349349064|22.840349349064|22.840349349064|22.618703982322|22.618703982322|22.588559942211|22.41673345562|22.36109054231|22.36109054231|22.22732276545||||22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818||22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|22.05405598818|21.81312652269|21.81312652269|21.81312652269|21.81312652269|21.65100038065|21.65100038065|21.65100038065|21.65100038065
07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP||||||-17.060447152419|-17.224385455762|-17.293762051965|-17.629179729252|-17.804088395203|-17.841209404297|-17.89301018431|-18.116323323785|-18.116323323785|-18.116323323785|-18.116323323785|-18.602026351888|-18.891695270493|-19.236779804212|16.336350519316|16.336350519316|16.336350519316|16.336350519316|16.336350519316|16.336350519316|16.336350519316|16.336350519316|16.336350519316|16.336350519316|16.336350519316|15.355945674199|14.357161936515|12.610735824101|12.266928807886|12.10492096123|||11.775280365281|11.775280365281|11.775280365281|11.775280365281|11.570312271442|11.424297598944|11.424297598944|11.424297598944|11.424297598944|11.424297598944|11.424297598944|11.424297598944|11.424297598944|10.740591511472|-12.95791957312|-12.95791957312|-12.95791957312|-12.95791957312|-12.95791957312|-12.95791957312|-12.95791957312|-13.129354979519|-13.215808323288|-13.215808323288|-13.337565187242|-13.556783421412|-13.556783421412|-13.556783421412|-13.63975984032|11.550266233398|11.550266233398|11.550266233398|11.550266233398|11.550266233398|11.550266233398|11.550266233398|11.550266233398|11.550266233398|11.550266233398|11.550266233398|11.550266233398|11.550266233398|11.550266233398|11.550266233398|11.550266233398|11.066407008649|11.004823108369|11.004823108369|10.073692264219|10.005827876253|10.005827876253|10.005827876253|10.005827876253|10.005827876253|10.005827876253|10.005827876253|10.005827876253|10.005827876253|9.4664759330425|8.8277503839768|||||||-9.0261715120375|-9.0261715120375|-9.0261715120375|-9.0261715120375|-9.0261715120375|-9.0329680118627|-9.128298193621|-9.1864425941831|-9.239380602983|-9.2620250325149|-9.2620250325149|-9.2620250325149|-9.2620250325149|-9.2620250325149|-9.2620250325149|-9.2620250325149|-9.2620250325149|-9.2620250325149|-9.2620250325149|-9.3933612616797|-9.5304013128567|-9.5782233736569|-9.6431329957195|-9.6431329957195|-9.6431329957195|-9.6431329957195|-9.6431329957195|-9.6431329957195|-9.6431329957195|-9.6431329957195|-9.6781524095935|-9.6781524095935|-9.6781524095935|-9.7273920282172|-9.7671022662903|-9.8162243376601|-9.8566963891468|-9.8566963891468|-9.8685517554241|-9.9348446174846|-9.9348446174846|-9.9348446174846|-9.9576050224553|-10.079561174208|9.413098152688|9.413098152688|9.413098152688|9.413098152688|9.413098152688|9.413098152688|9.1873312616909|9.1612991869169|9.1612991869169|9.1612991869169|9.1612991869169|9.1612991869169|9.1612991869169|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228||-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228||||-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228|-9.402714611228||8.3656168178037|8.3656168178037|8.3656168178037|8.3656168178037|8.3656168178037|8.3656168178037|8.3656168178037|8.3630875343978|8.3630875343978|8.3630875343978|8.3630875343978|8.3630875343978|8.3630875343978|8.3630875343978|8.3630875343978|8.3630875343978|8.2384310000063|8.2384310000063|8.2384310000063|8.2384310000063|8.2285571207383
07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP||||||15.123066006432|15.123066006432|15.123066006432|15.123066006432|15.123066006432|15.123066006432|15.123066006432|15.123066006432|15.123066006432|15.123066006432|15.123066006432|15.123066006432|15.123066006432|14.936184099791|14.792426722445|14.576012251456|14.576012251456|14.576012251456|14.576012251456|14.576012251456|14.576012251456|14.576012251456|14.576012251456|14.070568638466|13.633665368172|13.633665368172|13.631865588974|13.631865588974|13.631865588974|-14.203116532588|||-14.203116532588|-14.203116532588|-14.203116532588|-14.203116532588|-14.203116532588|-14.203116532588|-14.203116532588|-14.203116532588|-14.203116532588|-14.203116532588|-14.203116532588|-14.311241119465|-14.424712147272|-14.430235825155|-14.539150408212|-14.596278061805|-14.75031662162|-14.75031662162|-14.75031662162|-14.75031662162|-14.75031662162|-14.75031662162|-14.75031662162|-14.75031662162|-14.787018777881|-14.947243533702|14.097681353802|14.097681353802|14.097681353802|14.097681353802|14.097681353802|14.097681353802|14.097681353802|14.097681353802|14.097681353802|14.097681353802|14.013534676493|13.973746272591|13.973746272591|13.772496246262|13.716970348265|13.716970348265|13.654967254959|13.597721368342|13.597721368342|13.597721368342|13.597721368342|13.597721368342|13.597721368342|13.597721368342|13.597721368342|13.294135021136|-13.962302171316|-13.962302171316|-13.962302171316|-13.962302171316|-13.962302171316|-13.962302171316|-13.962302171316|-13.962302171316|||||||-13.962302171316|-14.00033597055|-14.086854190774|-14.086854190774|-14.086854190774|-14.086854190774|-14.176504950995|-14.213894743913|-14.314882855938|-14.377091731547|-14.39121298207|-14.495236655222|-14.530440032882|-14.530440032882|-14.530440032882|-14.530440032882|-14.530440032882|-14.530440032882|-14.530440032882|-14.807155437384|14.001192113161|14.001192113161|14.001192113161|14.001192113161|14.001192113161|14.001192113161|13.835768987073|13.755854502137|13.682060549452|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.285366447244|-14.365407104264|-14.40916634425|-14.40916634425|-14.40916634425|-14.439073518741|-14.476192690518|-14.551325402422|-14.644642734208|-14.644642734208|-14.644642734208|-14.644642734208|-14.650669839252|-14.650669839252|-14.826300014245|13.657441672495|13.657441672495|13.657441672495|13.657441672495|13.657441672495|13.657441672495|13.657441672495|13.657441672495|13.542712804136|-13.867024490179|-13.867024490179|-13.867024490179|-13.867024490179|-13.867024490179|-13.867024490179|-13.867024490179|-13.867024490179||-13.867024490179|-13.867024490179|-13.867024490179|-13.867024490179|-13.931138273678|-13.94041104525|-13.94041104525|-13.94041104525|-13.94041104525|-13.94041104525|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778||||-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-13.973315442778|-14.349239522855||-15.014154785917|-15.133505205364|-15.233710288082|-15.233710288082|-15.533566791785|14.459315586575|14.459315586575|14.459315586575|14.459315586575|14.459315586575|14.032649149033|14.032649149033|14.032649149033|14.032649149033|-14.517316747163|-14.517316747163|-14.517316747163|-14.517316747163|-14.567018641868|-14.634464888482|-14.64884996934
07138|100548|/equities/tianli-tech|SHANGHAICOMP||||||-4.399918083197|-4.4226707878919|-4.4226707878919|-4.4226707878919|-4.4226707878919|-4.4226707878919|-4.4226707878919|-4.4226707878919|-4.4226707878919|-4.5251897643243|3.8781224809051|3.6912474457821|3.5491637062586|3.4844613236602|3.4844613236602|3.4205126146934|3.4016805468292|3.3332411467133|3.3332411467133|3.3332411467133|3.3332411467133|3.3332411467133|3.3332411467133|3.3108234470749|3.2720260692596|3.267251168463|-3.4340137823377|-3.4340137823377|-3.4340137823377|-3.4340137823377|||-3.4340137823377|-3.4340137823377|-3.4340137823377|-3.4340137823377|-3.4340137823377|-3.4340137823377|-3.4340137823377|-3.4340137823377|-3.4340137823377|-3.4340137823377|-3.4340137823377|-3.4594597533846|-3.470135534681|-3.470135534681|-3.4990394787403|-3.50504388593|-3.5594933008966|-3.5744335162487|-3.5744335162487|-3.5744335162487|-3.5744335162487|-3.5744335162487|-3.5744335162487|-3.5744335162487|-3.5810372683567|-3.6055970957061|-3.6295522506789|-3.6600579747178|-3.7306199745577|3.5126497994208|3.5126497994208|3.5126497994208|3.5126497994208|3.5126497994208|3.5126497994208|3.5126497994208|3.4557220284965|3.4380786130565|3.4380786130565|3.4380786130565|3.4380786130565|3.4380786130565|3.4380786130565|3.4380786130565|3.4380786130565|3.4380786130565|3.4380786130565|3.4380786130565|3.4380786130565|3.4380786130565|3.4380786130565|3.3500872794939|3.3112372986182|3.3112372986182|3.3112372986182|3.3112372986182|3.3112372986182|3.2764042031745|3.2764042031745|-3.6578066453907|||||||-3.6578066453907|-3.6578066453907|-3.6578066453907|-3.6578066453907|-3.6578066453907|-3.6578066453907|3.4235001414449|3.4235001414449|3.4235001414449|3.4235001414449|3.4235001414449|3.4235001414449|3.4235001414449|3.4235001414449|3.4235001414449|3.4235001414449|3.4235001414449|3.4235001414449|3.4235001414449|3.4235001414449|3.4235001414449|3.4235001414449|3.4235001414449|3.4235001414449|3.4235001414449|3.4235001414449|3.392778022359|3.3458644496844|3.3450470771802|3.3450470771802|3.3450470771802|3.3450470771802|3.3450470771802|3.3450470771802|3.3450470771802|3.3344967460647|3.330497644726|3.330497644726|3.330497644726|3.330497644726|3.330497644726|3.330497644726|3.330497644726|3.330497644726|3.330497644726|3.330497644726|3.330497644726|3.330497644726|3.330497644726|3.330497644726|3.274997417997|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.2301393021565|3.1534882507304|-3.2340435404403|-3.2340435404403|-3.2340435404403|-3.2340435404403|-3.2340435404403|-3.2340435404403|-3.2340435404403|-3.2340435404403||-3.2340435404403|-3.2340435404403|-3.2340435404403|-3.2340435404403|-3.2340435404403|-3.252270727116|-3.2628329921325|-3.2628329921325|-3.2628329921325|-3.2628329921325|-3.2628329921325|-3.2628329921325|-3.2628329921325|-3.2628329921325|-3.2628329921325|-3.2628329921325|-3.2628329921325|-3.2628329921325|-3.2628329921325||||-3.2628329921325|-3.2798144473588|-3.302571735333|-3.3420637050659|-3.3420637050659|-3.3436525698398|-3.3436525698398|-3.3436525698398|-3.3436525698398|-3.3623918820194|-3.3674978885988|-3.3674978885988|-3.3674978885988|-3.3674978885988|-3.3674978885988|-3.3674978885988|-3.3674978885988|-3.438331077931||3.324311317002|3.324311317002|3.324311317002|3.324311317002|3.324311317002|3.324311317002|3.324311317002|3.2792348210406|3.2458164763|3.2392403893499|3.2008227565585|-3.3652383536614|-3.3652383536614|-3.3652383536614|-3.3652383536614|-3.3652383536614|-3.3652383536614|-3.3652383536614|-3.391375935797|-3.4007727829077|-3.4007727829077
07139|1043298|/equities/china-publishing-media|SHANGHAICOMP||||||6.943822006831|6.943822006831|6.943822006831|6.943822006831|6.943822006831|6.943822006831|6.943822006831|6.943822006831|6.943822006831|6.943822006831|6.943822006831|6.943822006831|6.943822006831|6.943822006831|6.943822006831|6.943822006831|6.943822006831|6.943822006831|6.943822006831|6.943822006831|6.943822006831|6.943822006831|6.943822006831|6.943822006831|6.6620243969332|6.3542647290742|-6.7325483517552|-6.7325483517552|-6.7325483517552|-6.7325483517552|||-6.7325483517552|-6.7472762219006|-6.7708624327507|-6.7893979123009|-6.7893979123009|-6.7915530525725|-6.8106194066284|-6.8106194066284|-6.8106194066284|-6.8106194066284|-6.8106194066284|-6.8106194066284|-6.8194419061087|-6.8194419061087|-6.8194419061087|-6.8194419061087|-6.8194419061087|-6.8194419061087|-6.8194419061087|-6.861046887652|-6.9506072746558|-6.9918524567434|-6.9918524567434|-6.9918524567434|-6.9918524567434|-6.9918524567434|-6.9918524567434|-6.9918524567434|-6.9918524567434|6.6171356833644|6.6171356833644|6.6171356833644|6.6171356833644|6.6171356833644|6.6171356833644|6.6171356833644|6.6171356833644|6.6171356833644|6.6171356833644|6.6171356833644|6.6123729454884|-6.9917379720696|-6.9917379720696|-6.9917379720696|-6.9917379720696|-6.9917379720696|-6.9917379720696|-6.9917379720696|-6.9917379720696|-6.9917379720696|-6.9917379720696|-6.9917379720696|-6.9917379720696|-7.040820212683|-7.0925778763393|-7.0945309419212|-7.1113345145661|-7.1113345145661|6.6929909271275|6.6929909271275|||||||6.6929909271275|6.6929909271275|6.6929909271275|6.6929909271275|6.6929909271275|6.6929909271275|6.6929909271275|6.6929909271275|6.6929909271275|6.6929909271275|6.6929909271275|6.6929909271275|6.6929909271275|6.6873786272411|6.6873786272411|6.6873786272411|6.6873786272411|6.6873786272411|6.6873786272411|6.6873786272411|6.6873786272411|6.6873786272411|6.6873786272411|6.6873786272411|6.6873786272411|6.6873786272411|6.6559762228203|6.6088622133678|6.581513833199|6.5598647181127|6.5598647181127|6.5598647181127|6.5598647181127|6.5598647181127|6.5598647181127|6.5598647181127|6.5598647181127|6.5598647181127|6.5598647181127|6.5598647181127|6.5598647181127|6.5598647181127|6.5598647181127|6.5598647181127|6.5598647181127|6.5598647181127|6.5598647181127|6.5598647181127|6.5204784650044|6.5204784650044|6.5204784650044|6.5204784650044|6.5204784650044|6.5204784650044|6.5204784650044|6.5204784650044|6.5204784650044|6.5204784650044|6.5199759556669|6.5060842913409|6.4306490865041|6.3551659017458|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717||-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7026885626717|-6.7690982419036|-6.7958949352103|-6.7958949352103|-6.7958949352103|-6.7958949352103|-6.8148832083629|-6.83653672546|-6.9167075776375|-6.9252304924105|-6.9463143449672|-6.9463143449672|-6.9463143449672|-6.9463143449672||||-6.9463143449672|-6.9909049782099|-7.0404500732755|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576||-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.1377099432576|-7.166344183245|-7.2370489102367|-7.2656831881204|-7.2656831881204|-7.2656831881204|-7.2656831881204|-7.2656831881204|-7.2656831881204|-7.2729813678175|-7.3137465942584|-7.3137465942584
07140|100685|/equities/china-railway|SHANGHAICOMP||||||-8.5708992521784|-8.658221726155|-8.6634002179624|-8.6634002179624|-8.6634002179624|-8.6634002179624|-8.6634002179624|-8.6634002179624|-8.6634002179624|-8.7437786493833|8.1824736155443|8.1824736155443|8.1824736155443|8.1824736155443|8.1824736155443|8.181636761446|8.1745965202861|8.1428850712835|8.08098343373|8.071641107443|8.071641107443|8.071641107443|8.071641107443|8.071641107443|8.071641107443|8.071641107443|8.0268230394556|8.0148039345425|7.9336704153133|7.9220246639534|||7.9220246639534|7.9220246639534|7.8955831358482|-8.182577142866|-8.182577142866|-8.182577142866|-8.182577142866|-8.182577142866|-8.182577142866|-8.182577142866|-8.182577142866|-8.2200855786618|-8.2213400453797|-8.2213400453797|-8.2213400453797|-8.2213400453797|-8.2213400453797|-8.2213400453797|-8.2213400453797|-8.2213400453797|-8.274822510003|-8.3086919130208|-8.3351749330541|-8.3351749330541|-8.3440829813238|-8.3934196025741|-8.3934196025741|-8.3934196025741|-8.4876883328636|-8.5785421597383|-8.6050473570185|-8.6556082168506|-8.7304036082181|-8.7304036082181|-8.7304036082181|-8.7304036082181|-8.7304036082181|-8.7304036082181|-8.7304036082181|-8.7304036082181|-8.7304036082181|-8.7732258837922|8.3740758503246|8.3740758503246|8.3740758503246|8.3740758503246|8.3740758503246|8.3740758503246|8.3740758503246|8.3740758503246|8.3740758503246|8.1973068012979|-8.6485825384703|-8.6485825384703|-8.6485825384703|-8.6485825384703|-8.6485825384703|-8.6485825384703|-8.6485825384703|-8.6485825384703|||||||-8.6485825384703|-8.6485825384703|-8.663980625851|-8.7088672836434|-8.7276759098355|-8.7276759098355|-8.8275013411529|-8.8275013411529|-8.8275013411529|-8.8275013411529|-8.8275013411529|-8.8275013411529|-8.8275013411529|-8.8275013411529|-8.8275013411529|-8.8275013411529|-8.8275013411529|-8.8275013411529|-8.8275013411529|-8.8844459282565|-8.9693846423546|-9.0332054252006|-9.058031072658|-9.058031072658|-9.2200344298081|-9.3400385350868|-9.3817763410582|-9.3817763410582|-9.4697070671796|-9.4697070671796|-9.4697070671796|-9.4697070671796|-9.4697070671796|-9.6068969913852|-9.6806653949271|-9.6806653949271|-9.6806653949271|-9.6806653949271|-9.6806653949271|-9.7046284115591|-9.7812538054562|-9.8647258443938|-9.9841398313428|-10.077933902518|-10.376593239855|-10.491214469353|-10.796904885415|-11.16766038015|10.852340077614|9.8348222830283|8.9053582194103|8.0537313888087|7.3825234822047|7.3825234822047|7.3825234822047|7.3825234822047|7.3825234822047|7.3583596207049|7.3170660046899|7.2750736373622|7.2317483312509|7.2175901592706|7.2175901592706|7.2175901592706|7.1812112266195|-7.3935013436297|-7.3935013436297|-7.3935013436297|-7.3935013436297|-7.3935013436297|-7.3935013436297|-7.3935013436297|-7.4227792314931|-7.4614217339008|-7.5225535649779|-7.5225535649779|-7.5225535649779|-7.5506150743169|-7.5745724330128|-7.5772604116848|-7.5772604116848|-7.5772604116848|-7.5772604116848|-7.5772604116848|-7.5824205680456|-7.5824205680456||-7.5997125583212|-7.5997125583212|-7.5997125583212|-7.6124582773359|-7.6371758255595|-7.6796399259164|-7.7179331673068|-7.7743699697303|-7.8020778924941|-7.8273088701035|-7.8408988590003|-7.8989715037487|-7.8989715037487|-7.8989715037487|-7.8989715037487|-7.8989715037487|-7.8989715037487|-7.8989715037487|-7.8989715037487||||-7.9505239788848|-8.2189156550123|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519|-8.3892996278519||7.8125575977419|7.8125575977419|7.7617310371502|7.7208122507846|7.680750796077|7.680750796077|7.680750796077|7.6491669514415|7.5906999143844|7.5906999143844|7.4750116855854|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638|-7.863819666638
07141|100373|/equities/tielong-log|SHANGHAICOMP||||||-6.6545620847158|6.2194941995138|6.2194941995138|6.2194941995138|6.2194941995138|6.2194941995138|6.2194941995138|6.2194941995138|6.2194941995138|6.2194941995138|6.2194941995138|6.2105844782696|6.2105844782696|6.2105844782696|6.2105844782696|6.2105844782696|6.1756493302303|6.1745147979293|6.1745147979293|6.1745147979293|6.1745147979293|6.1745147979293|6.1745147979293|6.1745147979293|6.1745147979293|6.1745147979293|6.1745147979293|6.1745147979293|6.1745147979293|6.1745147979293|||6.1745147979293|6.1745147979293|6.1745147979293|6.1745147979293|6.1745147979293|6.0956356157532|6.0956356157532|6.0923726944649|6.0554140307863|5.9986022981762|5.9986022981762|5.9986022981762|5.9986022981762|5.9986022981762|5.9986022981762|5.9986022981762|5.9986022981762|5.9986022981762|5.9986022981762|-6.4039680242703|-6.4039680242703|-6.4039680242703|-6.4337874312662|-6.4337874312662|-6.4436528571737|-6.5057254509012|-6.5119174007884|-6.5510193246726|-6.6466880791854|6.2899280601173|6.2899280601173|6.2899280601173|6.2899280601173|6.2899280601173|6.2899280601173|6.2643646987973|6.2359609110155|6.20495658263|6.1805073723134|6.1435880204166|6.1435880204166|6.1435880204166|6.1435880204166|6.1435880204166|6.0291224957124|6.0291224957124|6.0291224957124|6.0291224957124|6.0291224957124|6.0291224957124|6.0291224957124|5.9034694301437|5.9005507584855|5.9005507584855|5.9005507584855|5.9005507584855|5.9005507584855|5.9005507584855|5.9005507584855|5.9005507584855|||||||5.9005507584855|5.9005507584855|5.9005507584855|5.8942404915501|5.8942404915501|5.8942404915501|5.8942404915501|5.8942404915501|5.8942404915501|5.8942404915501|5.8942404915501|5.8942404915501|5.8942404915501|5.8942404915501|5.8942404915501|5.8942404915501|5.8942404915501|5.8942404915501|5.8942404915501|5.8942404915501|5.8942404915501|5.8942404915501|5.7783730129885|5.7783730129885|5.7783730129885|5.7783730129885|5.7448589117977|-5.9700471969501|-5.9700471969501|-5.9700471969501|-5.9700471969501|-5.9700471969501|-5.9700471969501|-5.9700471969501|-5.9700471969501|-5.9700471969501|-5.9700471969501|-5.9700471969501|-5.9700471969501|-5.9700471969501|-5.9700471969501|-5.9700471969501|-5.9956080485334|-6.0190088273144|5.728280505538|5.728280505538|5.728280505538|5.728280505538|5.728280505538|5.728280505538|5.6390123146336|5.6390123146336|5.6390123146336|5.6390123146336|5.6390123146336|5.6390123146336|5.6390123146336|5.6350135292787|5.602792736135|5.5903250864723|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743|5.573443827743||5.573443827743|5.5427154012462|5.5371717336121|5.5371717336121|5.5371717336121|5.5371717336121|5.5371717336121|5.5371717336121|5.5371717336121|5.5371717336121|5.5371717336121|5.5371717336121|5.4979685547553|5.459965070376|5.4410680207318|5.4410680207318|5.4161952406175|5.4161952406175|5.3528444700791||||5.3528444700791|5.3528444700791|5.3528444700791|5.3528444700791|5.3528444700791|5.3528444700791|5.3528444700791|5.3528444700791|5.3528444700791|5.3528444700791|5.3528444700791|5.3528444700791|5.3528444700791|5.3528444700791|5.3528444700791|5.2714937454411|-5.8589945874826|-5.8589945874826||-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826|-5.8589945874826
07142|100768|/equities/shanghai-3f|SHANGHAICOMP||||||-9.4568800320296|-9.4911096109501|-9.4911096109501|-9.4911096109501|-9.4911096109501|-9.4911096109501|-9.4911096109501|-9.5238343873457|-9.5238343873457|-9.5238343873457|8.8250048868294|8.8250048868294|8.8250048868294|8.8250048868294|8.8250048868294|8.8250048868294|8.8250048868294|8.8250048868294|8.8250048868294|8.8250048868294|8.749450550304|8.5655002702454|8.3761109896478|8.3621741896276|8.3621741896276|8.2095625531543|8.2095625531543|8.2095625531543|8.2095625531543|8.2095625531543|||8.2095625531543|8.2095625531543|8.2095625531543|8.2025462653741|8.2025462653741|8.0968677703388|-8.6534724850637|-8.6534724850637|-8.6534724850637|-8.6534724850637|-8.6534724850637|-8.6534724850637|-8.6534724850637|-8.6534724850637|-8.6534724850637|-8.6871919255767|-8.7568799766471|-8.7913947616303|-8.7913947616303|-8.8843274684178|-8.9641215437305|-8.9641215437305|-8.9641215437305|-8.9641215437305|-8.9641215437305|-8.9688636244894|-8.9688636244894|-8.9688636244894|-8.9688636244894|8.324438477765|8.324438477765|8.324438477765|8.1921543028735|8.1907267467604|8.1904137127501|8.1904137127501|8.1904137127501|8.1268205866154|8.1268205866154|8.1268205866154|8.1268205866154|8.1268205866154|7.9711369095683|7.9711369095683|7.9557076094812|-8.4463028479052|-8.4463028479052|-8.4463028479052|-8.4463028479052|-8.4463028479052|-8.4463028479052|-8.4463028479052|-8.4463028479052|-8.4836693923156|-8.5867527993717|-8.5867527993717|-8.6386527111812|-8.6386527111812|-8.6386527111812|-8.6386527111812|||||||-8.753645472768|-8.753645472768|-8.753645472768|-8.8018465633783|-8.8018465633783|-8.838163176686|-8.966929525395|-8.966929525395|-8.9845951663484|-8.9845951663484|-8.9845951663484|-8.9845951663484|-8.9845951663484|-8.9845951663484|-8.9845951663484|-8.9845951663484|-8.9845951663484|-8.9845951663484|-9.0128835690276|-9.0294161937607|-9.0294161937607|-9.0294161937607|-9.0294161937607|-9.0294161937607|8.3759750014974|8.3759750014974|8.3759750014974|8.3759750014974|8.3759750014974|8.3759750014974|8.3759750014974|8.3759750014974|8.3759750014974|8.3759750014974|8.3759750014974|8.172749904177|8.0710520161981|8.0710520161981|8.0710520161981|8.0710520161981|8.0710520161981|8.0710520161981|8.0710520161981|8.0710520161981|8.0710520161981|8.0710520161981|8.0710520161981|8.0710520161981|7.9789952334873|7.9789952334873|7.9789952334873|7.9708810620021|7.9708810620021|7.9708810620021|7.9708810620021|7.9708810620021|7.9708810620021|7.9708810620021|7.9708810620021|7.9154233725547|7.7938034569422|7.6661455366143|7.6661455366143|7.6661455366143|7.6661455366143|7.6661455366143|7.6661455366143|7.6661455366143|7.6661455366143|7.6661455366143|7.6661455366143|7.6661455366143|7.6661455366143|7.6661455366143|7.6661455366143|7.6661455366143|7.5619357311851|7.5619357311851|7.5619357311851|7.433261417032|7.3819570791729|7.3766188634775|7.3237768259959|7.3237768259959|7.3237768259959|7.3237768259959||7.3237768259959|7.3030848069672|7.1967611890904|7.1530683417974|7.111090774031|7.111090774031|7.111090774031|7.111090774031|7.111090774031|7.0873230769584|6.8865713899457|6.8865713899457|6.6337301369463|6.6337301369463|6.4909013666678|6.4909013666678|6.4015570920892|6.3572857956298|6.1129954502706||||6.1129954502706|6.1129954502706||6.1129954502706|6.1129954502706|6.1129954502706|6.1129954502706|6.1129954502706|6.1129954502706|6.1129954502706|-7.2576158791745|-7.2576158791745|-7.2576158791745|-7.2576158791745|-7.2576158791745|-7.2576158791745|-7.2576158791745|-7.3406841258168||-7.6813158437014|-7.8064620941215|-7.8727357353693|-7.8958174350003|-8.071720540392|-8.071720540392|-8.071720540392|-8.071720540392|-8.071720540392|-8.3885782955615|-8.5373094080254|-8.6697880690147|-8.845875654491|-8.8548467044872|-8.8548467044872|-8.8852746606006|-8.8852746606006|-8.8852746606006|-8.8852746606006|-8.8852746606006|-8.8852746606006
07143|102088|/equities/qinling-cement|SHANGHAICOMP||||||-4.2988209596101|-4.3486899392278|-4.3757904184785|-4.3757904184785|-4.3802351084421|-4.3802351084421|-4.4013720979371|-4.4024966251308|-4.4024966251308|-4.479440849297|4.108078233265|4.108078233265|4.108078233265|4.108078233265|4.108078233265|4.0706425682959|4.0238579878189|4.0238579878189|4.0238579878189|4.0238579878189|4.0238579878189|4.0238579878189|4.0238579878189|4.0238579878189|4.0238579878189|4.0238579878189|4.0238579878189|4.0238579878189|4.0238579878189|4.0238579878189|||4.0238579878189|4.0238579878189|4.0238579878189|4.0238579878189|4.0238579878189|4.0238579878189|4.0238579878189|4.0238579878189|4.0238579878189|4.0238579878189|4.0238579878189|4.0238579878189|4.0238579878189|4.0238579878189|4.0238579878189|4.0238579878189|4.0238579878189|4.0074170382643|4.0074170382643|3.9737969804499|-4.2661354064009|-4.2661354064009|-4.2661354064009|-4.2661354064009|-4.2661354064009|-4.3035005462343|-4.3035005462343|-4.3272230771045|-4.439136653792|4.2234882671164|4.2234882671164|4.2234882671164|4.2234882671164|4.2234882671164|4.2033582416318|4.2033582416318|4.2033582416318|-4.3871269483385|-4.3871269483385|-4.3871269483385|-4.3871269483385|-4.3871269483385|-4.3871269483385|-4.3871269483385|-4.3871269483385|-4.3871269483385|-4.3871269483385|-4.3871269483385|-4.3871269483385|-4.3871269483385|-4.3871269483385|-4.3871269483385|-4.3871269483385|-4.3871269483385|-4.3871269483385|-4.3871269483385|-4.3871269483385|-4.3871269483385|-4.3871269483385|-4.3871269483385|||||||-4.3871269483385|-4.3951409413878|-4.3951567096251|-4.4059341712667|-4.4059341712667|-4.4371491586581|-4.5051658589989|-4.5585175045497|-4.5617622609029|-4.5617622609029|-4.5617622609029|-4.5617622609029|-4.5617622609029|-4.5617622609029|-4.5617622609029|-4.5792052641567|-4.5792052641567|-4.5792052641567|-4.5792052641567|-4.5792052641567|-4.5792052641567|-4.5792052641567|-4.5792052641567|-4.5792052641567|-4.5792052641567|-4.5792052641567|-4.5792052641567|-4.5792052641567|-4.5792052641567|-4.5792052641567|-4.5792052641567|-4.5792052641567|-4.5792052641567|-4.5804348316704|-4.5804348316704|-4.5804348316704|-4.5804348316704|-4.5804348316704|-4.6036601579177|-4.6036601579177|-4.6036601579177|-4.6036601579177|-4.6036601579177|-4.6036601579177|-4.6036601579177|-4.6036601579177|-4.6036601579177|-4.6036601579177|-4.6036601579177|-4.6036601579177|-4.6036601579177|-4.6036601579177|-4.6036601579177|-4.6129557861208|-4.6205063145822|-4.6611180351251|4.4208738564473|4.4208738564473|4.4208738564473|-4.5685167952909|-4.5685167952909|-4.5685167952909|-4.5685167952909|-4.5685167952909|-4.5685167952909|-4.5685167952909|-4.5685167952909|-4.5685167952909|-4.5685167952909|-4.5685167952909|-4.5685167952909|-4.5685167952909|-4.5950186964024|-4.6300205120498|-4.6722452518073|-4.6936056742764|-4.700117575868|-4.7138177555826|-4.7138177555826|-4.7138177555826|-4.7138177555826|-4.7138177555826|-4.7138177555826|-4.7138177555826|-4.7138177555826|-4.7138177555826||-4.7138177555826|-4.7138177555826|-4.7138177555826|-4.7138177555826|-4.7138177555826|-4.7153533478607|-4.7401893833705|-4.7401893833705|-4.7401893833705|-4.7401893833705|-4.7401893833705|-4.7852102892739|-4.7968637845435|-4.7968637845435|-4.7968637845435|-4.7968637845435|-4.7968637845435|-4.7968637845435|-4.7968637845435||||-4.7968637845435|-4.8065156033214|-4.8633507678438|-4.9376118392336|-4.9667906198885|-5.0099734187815|-5.0099734187815|-5.0099734187815|-5.0305844825842|-5.0305844825842|-5.0333660289358|-5.0333660289358|-5.0333660289358|-5.0333660289358|-5.0333660289358|-5.0333660289358|-5.0537398573106|-5.1813777548677||4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815|4.8775234973815
07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP||||||18.257564545182|18.257564545182|18.257564545182|18.257564545182|18.257564545182|18.257564545182|18.257564545182|18.257564545182|18.257564545182|18.257564545182|18.257564545182|18.257564545182|18.257564545182|18.257564545182|18.257564545182|-18.83735647403|-18.83735647403|-18.83735647403|-18.83735647403|-18.83735647403|-18.83735647403|-18.83735647403|-18.83735647403|-18.83735647403|-18.83735647403|-18.83735647403|-18.83735647403|-18.83735647403|-18.83735647403|-18.83735647403|||-18.83735647403|-18.83735647403|-18.920397018976|-18.921307823074|-18.921307823074|-18.921307823074|-18.921307823074|-18.921307823074|-18.921307823074|-18.921307823074|-18.921307823074|-18.921307823074|-19.064231418914|-19.135257640753|-19.195010050916|-19.195010050916|-19.324549606886|-19.324549606886|-19.324549606886|-19.324549606886|-19.324549606886|-19.324549606886|-19.324549606886|-19.324549606886|-19.377740882937|-19.377740882937|-19.377740882937|-19.377740882937|-19.478601375227|-19.677891429933|-19.691544727784|19.008154333398|19.008154333398|19.008154333398|18.980252475853|18.980252475853|18.959169409138|18.89074370316|18.728048609929|-19.491138486002|-19.491138486002|-19.491138486002|-19.491138486002|-19.491138486002|-19.491138486002|-19.491138486002|-19.491138486002|-19.491138486002|-19.491138486002|-19.491138486002|-19.491138486002|-19.491138486002|-19.491138486002|-19.491138486002|-19.491138486002|-19.491138486002|-19.491138486002|-19.491138486002|-19.491138486002|-19.491138486002|||||||-19.491138486002|-19.491138486002|-19.586821057105|-19.618971860981|-19.618971860981|-19.618971860981|-19.842433161912|-19.842433161912|-19.931707659104|-19.931707659104|-20.068008094737|-20.148898289942|-20.241725501631|-20.241725501631|-20.345867789888|-20.345867789888|-20.345867789888|-20.345867789888|-20.345867789888|-20.614853820429|-20.635996957226|-20.635996957226|-20.635996957226|-20.635996957226|-21.026663404486|19.952530973221|19.952530973221|19.952530973221|19.952530973221|19.952530973221|19.952530973221|19.952530973221|19.952530973221|19.952530973221|19.952530973221|19.952530973221|19.952530973221|19.952530973221|19.952530973221|19.952530973221|19.952530973221|19.952530973221|19.952530973221|19.952530973221|19.597812671424|18.775346776911|18.711849179616|18.711849179616|18.611472084513|18.611472084513|18.611472084513|18.513858215004|18.428406069786|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.271874927739|-19.355972951496|-19.398302919163|-19.540892051871|-19.799879629541|-20.124865301371|18.962315799797|18.962315799797|18.962315799797|18.962315799797|18.962315799797|18.962315799797|18.962315799797|18.962315799797|18.615350990388||18.519278717144|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664||||-19.379889257664|-19.379889257664|-19.379889257664|-19.379889257664|-19.401612579577|-19.401612579577|-19.401612579577|-19.401612579577|-19.401612579577|-19.401612579577|-19.401612579577|-19.401612579577|-19.401612579577|-19.401612579577|-19.401612579577|-19.401612579577|-19.663458943095|-19.786756364703||18.71320113969|18.71320113969|18.71320113969|18.71320113969|18.71320113969|18.71320113969|18.71320113969|18.71320113969|18.71320113969|18.71320113969|18.71320113969|18.71320113969|18.579111627209|-19.585955350096|-19.585955350096|-19.585955350096|-19.585955350096|-19.585955350096|-19.585955350096|-19.585955350096|-19.585955350096
07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP||||||-41.240444348566|-41.836049793288|-42.837277675255|-43.529196289495|-44.485773646517|-44.927526248477|-46.016885188234|-46.016885188234|-46.016885188234|-46.016885188234|-46.016885188234|-46.016885188234|-46.016885188234|-46.016885188234|-46.016885188234|-46.016885188234|-46.016885188234|-46.016885188234|-48.074873185833|-49.676077602184|-49.676077602184|-51.775641068128|42.737845491934|42.737845491934|42.737845491934|38.063715907786|35.179686622325|34.319096119872|34.006217461682|31.002464380371|||27.034404426269|24.621561215379|23.549512834525|21.928347343842|21.525079132404|21.525079132404|21.525079132404|21.525079132404|21.365087590048|20.967875676496|20.964307048965|20.678835996276|20.678835996276|20.678835996276|20.678835996276|20.515908723513|-22.317478425736|-22.317478425736|-22.317478425736|-22.317478425736|-22.317478425736|-22.317478425736|-22.317478425736|-22.317478425736|-22.317478425736|-22.426429299162|-22.426429299162|-22.426429299162|-22.426429299162|20.413556669481|20.413556669481|20.413556669481|20.413556669481|20.413556669481|20.413556669481|20.413556669481|-22.39725441354|-22.39725441354|-22.39725441354|-22.39725441354|-22.39725441354|-22.39725441354|-22.39725441354|-22.39725441354|-22.39725441354|-22.39725441354|-22.39725441354|-22.39725441354|-22.39725441354|-22.39725441354|-22.798143644728|-22.798143644728|-22.798143644728|-22.798143644728|-22.798143644728|-22.798143644728|-22.798143644728|-22.798143644728|-22.798143644728|-22.798143644728|||||||-22.798143644728|-22.798143644728|-22.86293662433|-22.913688240279|-22.913688240279|-23.127430979664|-23.332145867806|-23.566272084427|-23.730857443492|-24.060952901487|-24.428537053413|-24.428537053413|-24.428537053413|-24.428537053413|-24.428537053413|-24.428537053413|-24.428537053413|-24.428537053413|-24.812263668187|21.098732739235|21.098732739235|21.098732739235|21.098732739235|20.980690441703|20.980690441703|20.980690441703|20.159099854998|19.690110937282|19.544566966344|19.495045726737|-20.801534588711|-20.801534588711|-20.801534588711|-20.801534588711|-20.801534588711|-20.801534588711|-20.801534588711|-20.801534588711|-20.801534588711|-20.801534588711|-20.801534588711|-20.801534588711|-20.801534588711|-20.801534588711|-20.801534588711|-20.801534588711|-20.801534588711|-20.801534588711|-20.801534588711|-20.935593745859|-20.943897053205|-20.943897053205|-20.943897053205|-20.943897053205|-21.019885907132|-21.143761406959|-21.310290931133|-21.468901293999|-21.468901293999|-21.468901293999|20.037488289899|20.037488289899|20.037488289899|20.037488289899|19.090109885262|19.090109885262|18.99956519132|18.871253202055|18.871253202055|18.605836971704|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103||18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|18.507924087103|-20.336607386076|-20.336607386076|-20.336607386076|-20.336607386076||||-20.336607386076|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.361395810442|-20.663439510141||-20.663439510141|-20.663439510141|-20.663439510141|-20.663439510141|-21.024377661584|-21.21153018832|-21.443367193802|-21.690407327661|-22.001564189073|-22.410360247058|-22.410360247058|-22.410360247058|-22.410360247058|-22.410360247058|-22.410360247058|-22.410360247058|-22.410360247058|-22.410360247058|-22.410360247058|-22.410360247058|-22.410360247058
07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP||||||-22.993551880624|-22.993551880624|-22.993551880624|-22.993551880624|-22.993551880624|-22.993551880624|-23.307288896364|-23.307288896364|-23.307288896364|-23.307288896364|-23.307288896364|-23.307288896364|-23.307288896364|-23.307288896364|-23.756432068924|-23.849114162662|-23.849114162662|-23.993461219181|-24.094400396733|-24.448222679991|20.916560051672|20.916560051672|20.916560051672|20.916560051672|19.235621529412|17.858467399623|-18.566282127452|-18.566282127452|-18.566282127452|-18.566282127452|||-18.566282127452|-18.566282127452|-18.566282127452|-18.566282127452|-18.5768288366|-18.5768288366|-18.593143011906|-18.677676341937|-18.677676341937|-18.677676341937|-18.677676341937|-18.881307440782|-19.274785286613|-19.296822301717|-19.296822301717|-19.296822301717|-19.296822301717|-19.296822301717|-19.296822301717|-19.413136738508|-19.579213782853|-19.579213782853|-19.579213782853|-19.579213782853|-19.579213782853|-19.579213782853|-19.579213782853|-19.579213782853|-19.579213782853|-19.726348317007|-19.894647914659|-19.894647914659|-19.894647914659|-20.080719875507|-20.102712379998|-20.102712379998|-20.102712379998|-20.102712379998|-20.102712379998|-20.102712379998|-20.102712379998|-20.102712379998|-20.102712379998|-20.102712379998|-20.102712379998|-20.102712379998|-20.181500616313|-20.181500616313|-20.181500616313|-20.181500616313|-20.181500616313|-20.181500616313|-20.181500616313|-20.366111745041|-20.58179133645|-20.677546535502|-20.688328620546|-20.688328620546|-20.997227014545|-20.997227014545|||||||-20.997227014545|-20.997227014545|-21.419141254428|-21.490962462829|-21.490962462829|-21.490962462829|-21.862736230875|-22.030817462101|-22.334797913381|-22.771441837758|-22.913268403444|-22.929316514628|-22.929316514628|-22.929316514628|-22.929316514628|-22.929316514628|-22.929316514628|-22.929316514628|-22.929316514628|20.729541597536|20.729541597536|20.729541597536|20.729541597536|19.824804600583|19.824804600583|19.747905200041|19.747905200041|19.601562015786|19.442291145606|19.237889455035|19.237889455035|19.193766459574|19.187490273834|19.187490273834|19.040732730215|19.040732730215|19.040732730215|19.040732730215|19.040732730215|18.900813487708|18.900099270396|18.900099270396|18.900099270396|18.900099270396|18.900099270396|18.900099270396|18.900099270396|18.900099270396|18.900099270396|18.900099270396|18.900099270396|18.900099270396|18.900099270396|18.900099270396|18.900099270396|18.874813400733|18.874813400733|18.786459537598|-20.247449880843|-20.247449880843|-20.247449880843|-20.247449880843|-20.344388120709|-20.424876550103|-20.454366839298|-20.454366839298|-20.454366839298|-20.454366839298|-20.454366839298|-20.454366839298|-20.454366839298|-20.454366839298|-20.740963472667|-21.071625406811|19.316689273972|19.316689273972|19.316689273972|19.316689273972|19.316689273972|19.316689273972|19.316689273972|19.316689273972|19.124835092165|19.124835092165|19.124835092165|19.124835092165||19.124835092165|19.124835092165|19.124835092165|19.124835092165|19.124835092165|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121||||-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-19.374499599121|-20.453333210042||-21.244609861083|-21.244609861083|-21.302974771212|-21.302974771212|-21.548795233477|-21.548795233477|-21.668389285921|-21.668389285921|-21.868752613626|-21.868752613626|-22.038059383589|-22.303399463448|-22.500969233532|-22.500969233532|-22.500969233532|-22.500969233532|-22.64298737493|-22.64298737493|-22.862208715709|-22.882103947104|-22.882103947104
07147|1082120|/equities/china-securities|SHANGHAICOMP||||||-25.123695121496|-25.209660673902|-25.234516383674|-25.234516383674|-25.234516383674|-25.234516383674|-25.234516383674|-25.234516383674|-25.234516383674|-25.434145046396|-25.434145046396|-25.434145046396|-25.464604882314|-25.694005149287|-25.897783325427|-25.908649495701|-26.05960925802|-26.244565897345|-26.451254621406|-26.451254621406|-26.794172462776|-27.018524471206|-27.588915523868|25.758263030683|25.758263030683|25.758263030683|25.758263030683|25.758263030683|25.758263030683|25.550592348822|||25.550592348822|25.550592348822|25.550592348822|25.550592348822|25.550592348822|25.550592348822|25.550592348822|25.550592348822|25.550592348822|25.550592348822|25.550592348822|25.393991070597|25.145545939172|24.950982940007|24.950982940007|24.69838477594|24.69838477594|24.69838477594|-25.797194096228|-25.797194096228|-25.797194096228|-25.797194096228|-25.797194096228|-25.797194096228|-25.797194096228|-25.886326044556|-26.048612851857|-26.048612851857|-26.089592208585|-26.089592208585|-26.089592208585|-26.167325697697|-26.339249940224|-26.580833377118|-26.73259294218|-26.782324978446|-26.968710017105|-26.968710017105|-26.968710017105|-27.166062572733|-27.166062572733|-27.296179695412|-27.521770242526|-27.521770242526|-27.521770242526|-27.521770242526|-27.521770242526|-27.521770242526|-27.521770242526|-27.521770242526|-27.521770242526|-27.521770242526|-27.521770242526|-27.521770242526|-27.521770242526|-27.521770242526|-27.521770242526|-27.521770242526|-27.521770242526|-27.521770242526|||||||-27.521770242526|-27.521770242526|-27.521770242526|-27.787864089103|-27.787864089103|-27.793183194368|26.163904525594|26.163904525594|26.163904525594|26.163904525594|26.163904525594|26.163904525594|26.163904525594|26.163904525594|26.163904525594|26.163904525594|26.163904525594|26.163904525594|26.163904525594|26.163904525594|26.163904525594|26.163904525594|26.163904525594|25.892633288753|25.892633288753|25.892633288753|25.8734816905|25.839922530012|25.839922530012|25.839922530012|25.839922530012|25.839922530012|25.076025546212|24.998361336544|24.849289827164|24.669211525184|24.560403471236|24.560403471236|24.560403471236|24.560403471236|24.560403471236|24.560403471236|24.560403471236|24.560403471236|24.560403471236|24.560403471236|24.560403471236|24.473226791228|24.301638103813|24.301638103813|24.145708165004|24.016341511225|23.96449592552|23.96449592552|23.647929851702|23.647929851702|23.647929851702|23.617145106187|23.142939511262|23.097154236858|22.886372568499|22.886372568499|22.886372568499|22.886372568499|22.886372568499|22.886372568499|22.886372568499|22.886372568499|22.886372568499|22.834301739149|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264|-23.929135082264||-23.929135082264|-23.929135082264|-23.929135082264|-24.028482488017|-24.049980643967|-24.406646732466|-24.527940860475|-24.61333351038|-24.61333351038|-24.61333351038|-24.61333351038|-24.61333351038|-24.61333351038|-24.61333351038|-24.61333351038|-24.61333351038|-24.61333351038|-24.61333351038|-24.61333351038||||-24.677037026067|-24.75726790092|-24.75726790092|-24.881410224146|-24.906616054575|-24.906616054575|-24.984526193928|-24.984526193928|-24.990584943903|-25.114538720595|-25.161709524246|-25.189040730407|-25.189040730407|-25.189040730407|-25.189040730407|-25.189040730407|-25.189040730407|-25.234489730122||23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805|23.725749444805
07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8639485834885|4.8639485834885|4.8639485834885|4.8639485834885|4.5484048121745|4.5484048121745|4.5484048121745|4.5484048121745|4.5484048121745|4.5484048121745|4.5484048121745|4.5484048121745|4.5484048121745|4.5484048121745|4.5484048121745|4.5484048121745|4.5484048121745|4.4577082531181|4.4577082531181|4.4577082531181|4.4577082531181|4.4577082531181|4.4577082531181|4.4577082531181|4.4577082531181|4.4577082531181|4.4577082531181|4.4577082531181|4.4577082531181|4.4577082531181|4.4380092506637|4.4044545364634|4.3600058202703|4.3600058202703|4.3038953018144|4.3033069675026|4.3033069675026|4.3033069675026|4.3033069675026|4.3033069675026|4.2870074979527|4.2750084656326|4.2705648759834|4.2534967781816|4.2534967781816|4.2534967781816|4.2534967781816|4.2534967781816|4.2534967781816|4.2534967781816|4.2145086904108||4.2145086904108|4.2145086904108|4.2145086904108|4.2145086904108|4.2145086904108|4.2145086904108|4.2145086904108|4.2145086904108|4.2145086904108|4.2145086904108|4.2145086904108|4.2145086904108|4.2145086904108|4.2145086904108|4.2145086904108|4.1494538408451|4.100504542052|-4.3323564884085|-4.3323564884085||||-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085|-4.3323564884085||4.2071861566744|4.2071861566744|4.2071861566744|4.2071861566744|4.2071861566744|4.2071861566744|4.2071861566744|4.2071861566744|4.2071861566744|4.1813179455026|-4.3908263451244|-4.3908263451244|-4.3908263451244|-4.3908263451244|-4.3908263451244|-4.3908263451244|-4.3908263451244|-4.3908263451244|-4.3908263451244|-4.3908263451244|-4.3908263451244
07149|100638|/equities/fengfan|SHANGHAICOMP||||||27.113035591918|27.113035591918|27.107817659199|24.630353514155|24.165080440509|24.165080440509|24.165080440509|24.165080440509|24.026439400345|24.026439400345|24.026439400345|24.026439400345|24.026439400345|24.026439400345|24.026439400345|24.026439400345|23.50548873547|22.823320978254|22.678836293845|22.678836293845|22.678836293845|22.678836293845|22.363707590797|21.559119702156|21.557354927919|21.511505339832|21.088895186552|20.966549936012|20.747278283123|20.019197753275|||19.859996599867|19.859996599867|19.859996599867|19.564440615657|19.47660031107|-20.719576118575|-20.719576118575|-20.719576118575|-20.719576118575|-20.719576118575|-20.719576118575|-20.719576118575|-20.719576118575|-20.719576118575|-20.719576118575|-20.719576118575|-20.719576118575|-20.719576118575|-20.719576118575|-20.855084682158|-21.172316949292|-21.409240105333|-21.505074461905|-21.505074461905|-21.505074461905|-21.505074461905|-21.505074461905|-21.505074461905|-21.505074461905|-21.53069191341|-21.53069191341|-21.53069191341|-21.799657719713|-21.854064298318|-21.986182451962|-22.198535443145|-22.22880792127|-22.22880792127|-22.346500287957|-22.346500287957|-22.346500287957|-22.416789332666|-22.416789332666|-22.7847652343|21.543849628253|21.543849628253|21.543849628253|21.543849628253|21.543849628253|21.543849628253|21.543849628253|21.543849628253|21.543849628253|21.543849628253|21.543849628253|21.543849628253|21.543849628253|21.543849628253|21.543849628253|21.085944459486|||||||-22.683782010684|-22.683782010684|-22.683782010684|-22.683782010684|-22.683782010684|-22.683782010684|-22.683782010684|-22.836424833547|-22.926027304608|-23.114474727797|-23.314971237368|-23.449720905378|-23.449720905378|-23.449720905378|-23.449720905378|-23.695800938159|-23.851445054511|-23.9638275035|-23.995919745032|-24.419355013706|22.648849311303|22.648849311303|22.648849311303|22.648849311303|22.648849311303|22.648849311303|22.648849311303|22.648849311303|22.648849311303|22.648849311303|22.648849311303|22.648849311303|22.648849311303|22.648849311303|22.648849311303|22.648849311303|22.648849311303|22.648849311303|22.648849311303|22.343721300177|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|22.197585518081|21.920650516306|21.722373328956|21.722373328956|21.722373328956|21.591526387303|21.301140968633|21.23126749709|21.184353166521|21.184353166521|21.184353166521|20.850947810213|20.661209515594|20.661209515594|20.661209515594|20.661209515594|20.661209515594|20.661209515594|20.661209515594|20.661209515594|20.661209515594|20.63235964642||20.63235964642|20.63235964642|20.63235964642|20.63235964642|20.63235964642|20.63235964642|20.63235964642|20.63235964642|20.63235964642|20.63235964642|20.63235964642|20.63235964642|20.63235964642|20.63235964642|20.63235964642|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452||||-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.140496785452|-22.194995728918||21.564860621415|21.564860621415|21.564860621415|21.564860621415|21.564860621415|21.564860621415|21.564860621415|21.564860621415|21.564860621415|21.500400427671|21.492266318577|21.492266318577|21.492266318577|21.492266318577|21.492266318577|21.099772344128|21.099772344128|20.833178886182|-22.842736353775|-22.842736353775|-22.842736353775
07150|101041|/equities/china-south|SHANGHAICOMP||||||-11.454400762699|-11.454400762699|-11.454400762699|-11.454400762699|-11.454400762699|-11.454400762699|-11.454400762699|-11.454400762699|-11.504334274025|-11.567608880002|-11.567608880002|-11.567608880002|-11.567608880002|-11.675676874539|11.140751271318|11.140751271318|11.140751271318|11.140751271318|11.140751271318|11.140751271318|11.140751271318|11.140751271318|11.140751271318|11.140751271318|11.057500632682|-11.389647809469|-11.389647809469|-11.389647809469|-11.389647809469|-11.389647809469|||-11.389647809469|-11.389647809469|-11.485164421359|-11.52902915487|-11.52902915487|-11.52902915487|-11.52902915487|-11.558365318613|-11.60762831617|-11.608364153154|-11.608364153154|-11.608364153154|-11.608364153154|-11.608364153154|-11.608364153154|-11.608364153154|-11.608364153154|-11.608364153154|-11.608364153154|-11.611738098625|-11.611738098625|-11.611738098625|-11.611738098625|-11.611738098625|-11.68304214319|-11.897269300183|-12.044714873171|-12.044714873171|-12.065794513331|-12.343105154685|-12.403449991734|-12.436055160663|-12.519506323228|-12.552934042853|-12.552934042853|-12.552934042853|-12.552934042853|-12.564926324334|-12.573932770261|-12.573932770261|-12.573932770261|-12.573932770261|-12.573932770261|-12.573932770261|-12.620481097443|-12.763312008362|-12.788600403109|-12.788600403109|-12.788600403109|-12.788600403109|-12.788600403109|-12.788600403109|-12.788600403109|-12.833176933645|-12.833176933645|-12.833176933645|-12.833176933645|-12.833176933645|-12.855281683484|-12.855281683484|||||||-12.855281683484|-12.855281683484|-12.855281683484|-12.875312960456|-12.886559142387|-12.886559142387|-13.057665723975|-13.057665723975|-13.058517502872|-13.253352111278|-13.258235700164|-13.258235700164|-13.258235700164|-13.258235700164|-13.258235700164|-13.258235700164|-13.258235700164|-13.258235700164|-13.258235700164|-13.423040133089|-13.451546263299|-13.451546263299|-13.451546263299|-13.451546263299|-13.451546263299|-13.451546263299|-13.451546263299|-13.451546263299|-13.451546263299|-13.451546263299|-13.451546263299|-13.451546263299|-13.451546263299|-13.451546263299|-13.451546263299|-13.451546263299|-13.492829401848|-13.568862883099|-13.568862883099|-13.580105186266|-13.580105186266|-13.580105186266|-13.580105186266|-13.620672253284|-13.636077055119|-13.636077055119|-13.826196706717|13.03260038604|13.03260038604|13.03260038604|13.03260038604|13.03260038604|13.03260038604|13.03260038604|13.03260038604|13.03260038604|13.03260038604|13.011222025969|12.989691678262|12.864101771487|-13.839146740113|-13.839146740113|-13.839146740113|-13.839146740113|-13.90127413237|-13.944749487372|-14.133610077403|-14.298621028205|-14.298621028205|-14.298621028205|-14.298621028205|-14.298621028205|-14.464187654514|-14.464187654514|-14.464187654514|-14.464187654514|-14.505764414491|-14.610021050886|-14.610021050886|-14.610021050886|-14.610021050886|-14.745023127083|-14.806835813995|-14.806835813995|-14.806835813995|-14.806835813995||-14.806835813995|-14.806835813995|-14.817595450608|-14.951217669611|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263||||13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.854614638263|13.658460668914|13.451067505272|13.43036670699|13.43036670699||13.43036670699|13.309851964472|13.178168809148|12.841299096447|12.606998275499|12.572220668506|-13.324282843823|-13.324282843823|-13.324282843823|-13.324282843823|-13.324282843823|-13.324282843823|-13.394203511603|-13.440856702064|-13.440856702064|-13.440856702064|-13.440856702064|-13.440856702064|-13.487618771896|-13.720687327236|-13.86131894307
07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH||||||7.3767824026966|7.3767824026966|7.3767824026966|7.3767824026966|7.3767824026966|7.2830919527372|7.2489908826969|6.9716561781722|-8.0178517625713|-8.0178517625713|-8.0178517625713|-8.0542797828144|-8.2102666004379|7.3453045430132|7.3453045430132|7.3453045430132|7.3453045430132|7.3453045430132|7.3453045430132|7.3453045430132|7.3453045430132|7.3453045430132|7.3453045430132|7.3453045430132|7.3453045430132|7.3453045430132|7.3453045430132|7.3453045430132|7.2000053682382|7.2000053682382|||7.0177837520236|6.9506843149521|6.9506843149521|6.9506843149521|6.9506843149521|6.9506843149521|6.9506843149521|6.9506843149521|6.9107600119222|6.8297333614152|6.6708136865839|6.6708136865839|6.6708136865839|6.6708136865839|6.6708136865839|6.6708136865839|6.6708136865839|6.6708136865839|6.6708136865839|6.6708136865839|6.6708136865839|6.6708136865839|6.6708136865839|6.6708136865839|6.6708136865839|6.6708136865839|6.6708136865839|6.6708136865839|6.6708136865839|6.6708136865839|6.6708136865839|6.6708136865839|6.6708136865839|6.6708136865839|6.6708136865839|6.6397931122498|6.557547916275|6.4567198105452|6.3774664211933|6.3371848848864|6.2547344930138|6.2547344930138|6.2454519239099|6.2454519239099|6.2454519239099|6.1759900623672|6.1759900623672|6.0221197034586|6.0221197034586|6.0221197034586|5.9906882075986|5.9374315505249|5.8382572338562|5.8214905523936|5.8214905523936|5.7711440401914|5.7711440401914|5.7711440401914|5.7711440401914|5.7711440401914|||||||5.7711440401914|5.7711440401914|5.7711440401914|5.7711440401914|5.7711440401914|5.7711440401914|5.7711440401914|5.7711440401914|5.7711440401914|5.7711440401914|5.7645238623524|5.7645238623524|5.7645238623524|5.7645238623524|5.7645238623524|5.7645238623524|5.7645238623524|5.7645238623524|5.7645238623524|5.7645238623524|5.7645238623524|5.7645238623524|5.7645238623524|5.7638391061608|5.7638391061608|5.7638391061608|5.7403897128239|5.7403897128239|5.7403897128239|5.7054328478856|5.676036309035|-5.8923089420341|-5.8923089420341|-5.8923089420341|-5.8923089420341|-5.8923089420341|-5.8923089420341|-5.8923089420341|-5.8923089420341|-5.8923089420341|-5.8923089420341|-5.8923089420341|-5.9008987651426|-5.9621099085895|5.6816166363763|5.6816166363763|5.6816166363763|5.6816166363763|5.6816166363763|-5.8847884684434|-5.8847884684434|-5.8847884684434|-5.8847884684434|-5.8847884684434|-5.9130981001181|-5.9428871509016|-5.9750323878367|-5.9750323878367|-5.9750323878367|-5.9750323878367|-5.9750323878367|-6.0061470255409|-6.0234967586238|-6.0297692862268|-6.0297692862268|-6.0297692862268|-6.0297692862268|-6.0297692862268|-6.0297692862268|-6.0297692862268|-6.0297692862268|-6.0297692862268|-6.0658548769151|-6.0887274407452|-6.1452529323439|5.7801238964859|5.7801238964859|5.7801238964859|5.7801238964859|5.7801238964859|5.7801238964859|5.7801238964859|5.7801238964859|5.7801238964859|5.7801238964859|5.7801238964859||5.7801238964859|5.7801238964859|5.7801238964859|5.7740265474124|5.7399063541788|5.7399063541788|5.7399063541788|5.6487848443342|-5.996972358166|-5.996972358166|-5.996972358166|-5.996972358166|-5.996972358166|-5.996972358166|-5.996972358166|-5.996972358166|-5.996972358166|-5.996972358166|-5.996972358166||||-5.996972358166|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538|-6.0029957270538||-6.1180191628623|-6.1180191628623|-6.1283550386615|-6.1831719218566|5.7007519608398|5.7007519608398|5.7007519608398|5.6278943294999|5.6278943294999|5.6278943294999|5.6278943294999|5.6278943294999|5.6278943294999|5.6278943294999|5.6278943294999|5.6278943294999|5.6278943294999|5.6278943294999|5.6278943294999|5.6278943294999|5.6278943294999
07152|100367|/equities/china-spacesat|SHANGHAICOMP||||||-100.77179936371|-102.87477523973|-106.27975074109|-107.26694691244|-109.54827470319|-110.75752734626|-113.04447660937|-113.10373403426|-113.10373403426|-114.36581359302|-114.45423651178|91.441064052421|91.441064052421|91.441064052421|91.441064052421|91.441064052421|91.441064052421|91.441064052421|91.441064052421|91.441064052421|91.441064052421|91.441064052421|91.441064052421|91.441064052421|91.441064052421|82.898959244443|81.896364089983|81.896364089983|81.896364089983|79.45151590985|||72.443350841402|71.435393706294|64.91487777601|61.487088604882|55.632875464707|50.61003162629|50.61003162629|50.433366269608|48.00096201316|44.695223391427|44.695223391427|44.695223391427|44.695223391427|44.614692648664|44.269104384068|43.06503153649|43.06503153649|43.06503153649|40.103370781376|39.537017956678|39.537017956678|39.537017956678|39.537017956678|39.537017956678|39.537017956678|39.537017956678|39.537017956678|39.537017956678|39.537017956678|39.537017956678|39.537017956678|39.537017956678|39.537017956678|39.537017956678|39.537017956678|39.537017956678|39.537017956678|39.537017956678|37.480763690063|37.480763690063|37.480763690063|37.480763690063|37.480763690063|37.480763690063|37.480763690063|36.680848510606|35.094275588838|34.690305836827|33.325164622945|33.325164622945|33.325164622945|33.325164622945|33.325164622945|33.309366425143|33.309366425143|33.309366425143|33.309366425143|32.473006033421|32.473006033421|32.473006033421|||||||32.203412945459|32.203412945459|32.203412945459|32.203412945459|32.203412945459|32.203412945459|32.203412945459|32.203412945459|32.203412945459|32.203412945459|32.203412945459|32.203412945459|32.203412945459|-37.995880367245|-37.995880367245|-37.995880367245|-37.995880367245|-37.995880367245|-38.550421663882|-40.256579872372|35.165169732558|35.165169732558|35.165169732558|35.037965369211|33.33218423524|32.516316537487|28.587016666849|27.984008531353|27.984008531353|27.984008531353|27.984008531353|27.984008531353|27.984008531353|27.984008531353|27.984008531353|27.984008531353|27.984008531353|27.984008531353|27.667601479156|27.667601479156|27.497891731906|27.478929115821|27.478929115821|27.478929115821|27.478929115821|27.192142355761|26.990158465527|26.955731713135|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.575652646243|26.502040449999|26.502040449999|26.231155996214|26.013507768723|25.99167412874|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.610228017083|25.425808962971||25.357568769544|25.357568769544|25.357568769544|25.357568769544|25.357568769544|25.357568769544|25.357568769544|25.357568769544|25.357568769544|25.357568769544|25.357568769544|25.357568769544|25.357568769544|25.357568769544|25.357568769544|25.160076385173|25.011752293543|24.767502332215|-26.685256754622||||-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-26.685256754622|-27.403062912341||-28.400069338874|-28.441542912026|-28.441542912026|-28.441542912026|26.394347317115|26.394347317115|26.394347317115|26.394347317115|26.394347317115|26.394347317115|26.394347317115|26.394347317115|26.394347317115|26.394347317115|26.394347317115|26.394347317115|26.394347317115|26.07342567024|26.07342567024|26.07342567024|25.912139675986
07153|100393|/equities/china-sports|SHANGHAICOMP||||||8.987898352159|8.987898352159|8.987898352159|8.987898352159|8.8682207558033|-9.8636579318796|-9.8636579318796|-9.8636579318796|-9.8636579318796|-9.8636579318796|-9.8636579318796|-9.8636579318796|-9.8636579318796|-9.970175562518|9.1175605154122|9.1175605154122|8.9906226105254|8.89291428932|8.5749043823222|8.5110144267094|8.5110144267094|8.5110144267094|8.5110144267094|8.5110144267094|8.4716825628294|8.3277711034494|8.3277711034494|8.3277711034494|8.3277711034494|8.3277711034494|||8.3277711034494|8.3277711034494|8.3277711034494|8.3277711034494|8.3277711034494|8.3277711034494|8.3277711034494|8.3277711034494|-9.098853399945|-9.098853399945|-9.098853399945|-9.098853399945|-9.098853399945|-9.098853399945|-9.098853399945|-9.098853399945|-9.098853399945|-9.098853399945|-9.098853399945|-9.098853399945|-9.098853399945|-9.098853399945|-9.098853399945|-9.098853399945|-9.1348369415079|-9.1423218754303|-9.1423218754303|-9.1423218754303|-9.3148017489658|-9.5175572063908|8.857601497928|8.857601497928|8.857601497928|8.857601497928|8.857601497928|8.857601497928|8.857601497928|8.857601497928|8.857601497928|8.857601497928|8.857601497928|8.857601497928|8.857601497928|8.857601497928|8.857601497928|8.857601497928|8.857601497928|8.857601497928|8.857601497928|8.857601497928|8.857601497928|8.7495572283971|8.6822856482652|8.6162071252753|8.6162071252753|8.6162071252753|8.6162071252753|8.6162071252753|8.6162071252753|8.6162071252753|||||||8.6162071252753|8.6162071252753|8.6162071252753|8.6162071252753|8.6162071252753|8.6162071252753|8.6162071252753|8.6162071252753|8.6162071252753|8.6162071252753|8.6162071252753|8.6162071252753|8.6162071252753|8.6162071252753|8.6162071252753|8.5963407649917|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.5420846419901|8.4567606137163|8.3397340427909|8.2780371916596|8.1283750812549|8.0598614260376|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|8.0581722955022|7.9363027391736|7.8725584676866||7.7267313722112|7.6635743443053|7.6635743443053|7.6635743443053|7.6635743443053|7.6635743443053|7.6635743443053|7.6635743443053|7.6635743443053|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113||||7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|7.6531693780113|-8.2889104976465|-8.2889104976465|-8.2889104976465|-8.2889104976465|-8.4976782417087||7.7940635502107|7.7940635502107|7.7940635502107|7.7940635502107|7.7940635502107|7.7940635502107|7.7925135183403|7.7925135183403|7.7925135183403|7.7925135183403|7.7925135183403|7.7925135183403|7.7925135183403|7.7925135183403|7.6429404937776|7.6429404937776|7.6429404937776|7.5231977229687|7.5231977229687|7.5017617355554|7.5017617355554
07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP||||||-7.7362005257209|7.3940405811485|7.3940405811485|7.3940405811485|7.3940405811485|7.3940405811485|7.3940405811485|7.3940405811485|7.3940405811485|7.3940405811485|7.3940405811485|7.3940405811485|7.3940405811485|7.3940405811485|7.3940405811485|7.3539340193202|7.2871490247967|7.249609948079|7.2484554989252|-7.5553085147372|-7.5553085147372|-7.5553085147372|-7.5553085147372|-7.5553085147372|-7.5553085147372|-7.5553085147372|-7.5553085147372|-7.5553085147372|-7.5553085147372|-7.5553085147372|||-7.5553085147372|-7.6108985012363|-7.6631190407367|-7.6631190407367|-7.6631190407367|-7.6631190407367|-7.7190211468373|-7.7202770431507|-7.7202770431507|-7.7202770431507|-7.7202770431507|-7.7636413529701|-7.7996014969423|-7.8240016717463|-7.8488905185626|-7.8543230951016|-7.9159145289201|-7.9932381768512|-8.0108203512085|-8.0698004146033|-8.1381114213129|-8.1640127994904|-8.2584106866088|-8.2584106866088|-8.3293454584773|-8.4359391990962|-8.4427101682361|-8.5230113478431|7.7798631664975|7.7798631664975|7.7798631664975|7.7798631664975|7.7798631664975|7.7698474986535|7.7466893576182|7.7466893576182|7.7466893576182|7.7466893576182|7.7024324097674|7.6304804129116|7.5922006283327|7.5552227137403|7.5341425657848|7.5341425657848|7.5341425657848|7.5341425657848|7.5341425657848|7.5341425657848|7.5341425657848|7.5341425657848|7.5341425657848|7.5341425657848|7.5341425657848|7.5341425657848|7.5341425657848|7.5341425657848|7.5341425657848|7.4043736929486|-8.0108197053166|-8.0108197053166|||||||-8.0108197053166|-8.0108197053166|-8.0108197053166|-8.0108197053166|-8.0108197053166|-8.0108197053166|-8.1903550713031|7.5749034151236|7.5749034151236|7.5749034151236|7.5749034151236|7.5749034151236|7.5637814716939|7.5242016002474|7.4930019030899|7.4161131790314|-7.8975951536646|-7.8975951536646|-7.8975951536646|-8.0039945558432|-8.055549510731|-8.1433884395644|-8.1640598496151|-8.1640598496151|-8.2516269152023|-8.2516269152023|-8.2516269152023|-8.2516269152023|-8.2516269152023|-8.2516269152023|-8.3001409045698|7.7377761111684|7.7377761111684|7.7377761111684|7.7377761111684|7.7377761111684|7.7264181492535|7.4793530965081|-8.0202435271235|-8.0202435271235|-8.0202435271235|-8.0202435271235|-8.0217431168696|-8.0217431168696|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693|7.6433600194693||7.6433600194693|7.6433600194693|7.6433600194693|7.582182192391|7.582182192391|7.582182192391|7.582182192391|7.582182192391|7.5090913503102|7.4548656872677|7.4548656872677|7.3987394628444|7.3675795348975|7.3675795348975|7.3328661424686|7.305406965897|7.1476743111848|7.0913025374928|7.0913025374928||||7.0913025374928|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843|-7.4578829394843||-7.581558282427|-7.581558282427|-7.581558282427|-7.581558282427|-7.581558282427|7.1697967372259|7.1697967372259|7.1697967372259|-7.4775018386659|-7.4775018386659|-7.4775018386659|-7.4775018386659|-7.4775018386659|-7.4775018386659|-7.4775018386659|-7.4775018386659|-7.4775018386659|-7.4775018386659|-7.4775018386659|7.1633401249917|7.1633401249917
07155|100339|/equities/ctv-media|SHANGHAICOMP||||||16.95294654847|16.95294654847|16.95294654847|16.95294654847|16.95294654847|16.95294654847|16.95294654847|16.95294654847|16.95294654847|16.95294654847|16.95294654847|16.95294654847|16.95294654847|16.95294654847|16.95294654847|16.95294654847|16.95294654847|16.95294654847|16.95294654847|16.95294654847|16.95294654847|16.95294654847|16.95294654847|16.932163323306|16.542403421295|-17.032948756457|-17.032948756457|-17.032948756457|-17.032948756457|-17.032948756457|||-17.032948756457|-17.032948756457|-17.032948756457|-17.032948756457|-17.064388036993|-17.103764375345|-17.188626536944|-17.349210792703|-17.349210792703|-17.349210792703|-17.349210792703|-17.610074321333|16.124337108565|16.124337108565|16.124337108565|16.124337108565|16.124337108565|16.124337108565|16.124337108565|16.124337108565|16.124337108565|16.124337108565|16.124337108565|15.688708101856|15.625231304817|-17.051259568427|-17.051259568427|-17.051259568427|-17.051259568427|-17.051259568427|-17.051259568427|-17.051259568427|-17.051259568427|-17.051259568427|-17.051259568427|-17.051259568427|-17.051259568427|-17.051259568427|-17.051259568427|-17.051259568427|-17.051259568427|-17.051259568427|-17.051259568427|-17.051259568427|-17.065288123261|-17.193771186591|-17.193771186591|-17.193771186591|-17.193771186591|-17.193771186591|-17.193771186591|-17.193771186591|-17.193771186591|-17.311411662368|-17.47517494323|-17.47517494323|-17.47517494323|-17.47517494323|-17.798527549397|-17.871696921069|||||||-17.950181502715|-17.950181502715|-18.097979989996|-18.171950676989|-18.171950676989|-18.21716822844|-18.470186543258|-18.596873309647|-18.94485985177|16.874440875349|16.874440875349|16.874440875349|16.874440875349|16.874440875349|16.874440875349|16.874440875349|16.874440875349|16.874440875349|16.874440875349|16.874440875349|16.874440875349|16.874440875349|16.874440875349|16.874440875349|16.874440875349|16.874440875349|16.335490137005|16.334988494344|16.263431900619|16.263431900619|16.263431900619|16.263431900619|16.263431900619|16.263431900619|16.263431900619|16.238355842237|16.238355842237|16.238355842237|16.238355842237|16.238355842237|16.238355842237|16.238355842237|16.238355842237|16.238355842237|16.238355842237|16.023173772631|16.00130437407|15.864782264863|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.540743106697|-16.572492328059|-16.695547332114|-16.733941331777|-17.020766324593|-17.020766324593|-17.020766324593|-17.020766324593|-17.020766324593|-17.020766324593|-17.020766324593|-17.020766324593|-17.020766324593|-17.020766324593|-17.020766324593||-17.073629664926|-17.104417835671|-17.104417835671|-17.122686954558|-17.157985259229|-17.187206004652|-17.337422788506|-17.337422788506|-17.337422788506|-17.337422788506|-17.337422788506|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554||||-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.394250975554|-17.469358767858||-17.469358767858|-17.469358767858|-17.469358767858|-17.469358767858|-17.469358767858|-17.469358767858|-17.469358767858|-17.469358767858|-17.585953913122|-17.856060886814|-18.045066198192|-18.181092866171|-18.181092866171|-18.181092866171|-18.181092866171|-18.181092866171|-18.181092866171|-18.181092866171|-18.277433050805|-18.277433050805|-18.277433050805
07156|101154|/equities/china-wafer|SHANGHAICOMP||||||28.946384780036|28.946384780036|28.946384780036|28.946384780036|28.946384780036|28.946384780036|28.946384780036|28.946384780036|28.946384780036|28.946384780036|28.946384780036|28.946384780036|28.946384780036|28.946384780036|28.946384780036|28.946384780036|28.946384780036|28.946384780036|28.667094089838|28.490659345357|27.875006008957|27.875006008957|27.875006008957|27.875006008957|27.875006008957|27.386673716278|27.375646012765|27.375646012765|27.112940993289|-28.3734927817|||-28.3734927817|-28.3734927817|-28.3734927817|-28.3734927817|-28.3734927817|-28.3734927817|-28.3734927817|-28.3734927817|-28.3734927817|-28.3734927817|-28.3734927817|-28.3734927817|-28.3734927817|-28.3734927817|-28.3734927817|-28.3734927817|-28.3734927817|-28.3734927817|-28.3734927817|-28.3734927817|-28.3734927817|-28.3734927817|-28.3734927817|-28.3734927817|-28.3734927817|-28.3734927817|-28.3734927817|-28.3734927817|-28.501104425922|-29.214004807488|-29.295560206325|-29.579511471757|-29.64168073973|-30.078534151017|-30.547259994016|-30.729733992137|-31.332508846617|-31.332508846617|-31.332508846617|-31.433529602274|-31.433529602274|-32.01281053356|-32.014790130232|-32.497427821013|-32.497427821013|-32.497427821013|-32.497427821013|-32.497427821013|-32.497427821013|-32.497427821013|-32.497427821013|-32.497427821013|-32.497427821013|-32.9654754796|-33.978305622203|29.759443720233|29.759443720233|29.759443720233|29.759443720233|29.759443720233|||||||-33.026239336588|-33.026239336588|-33.026239336588|-33.026239336588|-33.026239336588|-33.026239336588|-33.026239336588|-33.026239336588|-33.026239336588|-33.026239336588|-33.026239336588|-33.026239336588|-33.026239336588|-33.026239336588|-33.026239336588|-33.328043024913|-33.617583772743|-33.617583772743|-33.903981973953|29.561272379672|29.561272379672|29.561272379672|29.561272379672|29.561272379672|29.561272379672|29.561272379672|29.561272379672|28.835302190555|28.81784333223|28.81784333223|28.81784333223|28.421492248044|28.130619557286|28.130619557286|28.130619557286|27.617675854656|27.617675854656|27.617675854656|27.617675854656|27.408282100138|27.408282100138|27.408282100138|27.408282100138|27.408282100138|27.408282100138|27.408282100138|27.337535340452|27.054483580218|26.603315008599|26.475697291876|26.475697291876|26.470984863383|26.470984863383|26.30720522574|26.097940338385|26.097940338385|26.097940338385|26.097940338385|26.097940338385|26.097940338385|26.097940338385|26.097940338385|26.097940338385|26.097940338385|26.097940338385|26.097940338385|25.972156406257|25.38739551528|25.335995292483|25.018327606849|24.62036385926|-27.615694617574|-27.615694617574|-27.615694617574|-27.615694617574|-27.763549698001|-27.885610144012|-28.124568136393|-28.165076661768|-28.165076661768|-28.165076661768|-28.165076661768|-28.165076661768|-28.217810790557|-28.217810790557|-28.26367872823||-28.530198400426|-28.649565670726|-28.649565670726|-28.992295660174|-29.202550161323|-29.382278588569|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342||||-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-29.854803506342|-30.12644878119|-31.260498743253||-33.207221593015|-33.592833444789|-33.592833444789|-33.592833444789|-33.592833444789|-33.592833444789|-33.592833444789|-34.063703984369|-34.228004528802|-35.204449629035|31.422336288267|31.422336288267|31.422336288267|31.422336288267|31.422336288267|31.422336288267|31.422336288267|31.422336288267|31.422336288267|31.422336288267|31.422336288267
07157|100280|/equities/cn-world-trad|SHANGHAICOMP||||||19.699928887446|19.699928887446|19.663913796843|19.663913796843|19.663913796843|19.663913796843|19.647681526013|19.470363145586|19.470363145586|19.470363145586|19.470363145586|19.229847490254|19.153719543818|19.110244246989|19.04456107002|19.04456107002|18.985624386|18.878275405336|18.878275405336|18.878275405336|18.878275405336|18.878275405336|18.878275405336|18.878275405336|18.878275405336|18.820168043307|-19.882583738202|-19.882583738202|-19.882583738202|-19.882583738202|||-19.882583738202|-19.882583738202|-19.882583738202|-19.882583738202|-19.882583738202|-19.882583738202|-19.882583738202|-19.882583738202|-19.882583738202|-19.882583738202|-19.882583738202|-19.882583738202|-19.882583738202|-19.882583738202|-20.111205022461|-20.399671573249|-20.543524444995|-20.646018014642|-20.646018014642|-20.722796742886|-20.847552741865|-20.943947647788|-20.984942169959|-21.026046139195|-21.114495761079|-21.492217495356|20.293743373116|20.293743373116|20.293743373116|20.293743373116|20.293743373116|20.293743373116|20.293743373116|20.293743373116|20.1886027137|20.165669631026|-20.982628410104|-20.982628410104|-20.982628410104|-20.982628410104|-20.982628410104|-20.982628410104|-20.982628410104|-21.016809747223|-21.074232522651|-21.196369109335|-21.205241014751|-21.205241014751|-21.205241014751|-21.205241014751|-21.205241014751|-21.205241014751|-21.205241014751|-21.205241014751|-21.205241014751|-21.205241014751|-21.205241014751|-21.205241014751|-21.373601703944|-21.50066776309|||||||-21.751297845152|-21.796441702607|-21.877156845467|-22.092952215822|20.788698921855|20.788698921855|20.788698921855|20.788698921855|20.788698921855|20.788698921855|20.553553751503|20.43061550833|20.407906518791|20.281007115944|-21.200066581829|-21.200066581829|-21.200066581829|-21.200066581829|-21.200066581829|-21.200066581829|-21.200066581829|-21.200066581829|-21.200066581829|-21.200066581829|-21.200066581829|-21.200066581829|-21.200066581829|-21.200066581829|-21.200066581829|-21.200066581829|-21.200066581829|-21.200066581829|-21.200066581829|-21.200066581829|-21.200066581829|-21.200066581829|-21.200066581829|-21.265629573513|-21.270699390492|-21.291332439936|-21.292941028145|-21.292941028145|-21.347155392465|-21.492951724592|-21.648816516015|-21.648816516015|-21.648816516015|-21.648816516015|-21.648816516015|-21.648816516015|-21.648816516015|-21.673684148891|-21.817838402092|-21.817838402092|-21.817838402092|-21.853794630161|-21.853794630161|-21.853794630161|-21.853794630161|-21.853794630161|-21.863105729543|-21.905117621381|-21.995292524117|-21.995292524117|-21.995292524117|-21.995292524117|-22.054769996822|-22.15585518327|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741||-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.464311492741|-22.637568990721|-22.645631198898|-22.666977428462|-22.666977428462|-22.666977428462|-22.796085912945|-22.960236026619|-22.960236026619|-22.960236026619|-22.960236026619|-22.960236026619|-22.960236026619|-23.266340081307|-23.266340081307||||-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168|-23.431453858168||-23.692170385649|-23.692170385649|-23.692170385649|-23.692170385649|-23.692170385649|-23.692170385649|-23.692170385649|-23.692170385649|-23.692170385649|-23.692170385649|-23.726856925013|-23.820396134061|-23.884330322127|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236|22.730305319236
07158|101063|/equities/cn-xd-electric|SHANGHAICOMP||||||13.099332283655|13.099332283655|13.099332283655|13.099332283655|13.099332283655|13.099332283655|13.099332283655|13.099332283655|13.099332283655|13.099332283655|13.099332283655|13.099332283655|13.099332283655|13.099332283655|13.099332283655|13.099332283655|13.099332283655|13.099332283655|12.565925543749|11.234969501686|11.234969501686|10.985702697377|10.985702697377|9.9111143884594|9.9111143884594|9.499572097983|9.3234129611277|8.9621255865387|8.6193283582285|8.6193283582285|||8.6193283582285|8.6193283582285|8.6193283582285|8.6193283582285|8.6193283582285|8.6193283582285|8.6193283582285|8.6193283582285|8.6193283582285|8.6193283582285|8.6193283582285|8.6193283582285|8.6193283582285|-9.1640064610477|-9.1640064610477|-9.1640064610477|-9.1640064610477|-9.1640064610477|-9.1640064610477|-9.1640064610477|-9.29556278536|-9.4411806988416|-9.5573836755971|-9.5573836755971|-9.6298703034961|-9.653807660822|-9.653807660822|-9.653807660822|-9.8653418453578|8.5581938200242|8.5581938200242|8.5581938200242|8.5581938200242|8.5581938200242|8.5581938200242|8.5581938200242|8.5581938200242|8.4552151818018|8.2857946443271|7.7131048890961|7.3182780032557|7.3182780032557|7.2636422321974|7.0829358813696|7.0527066386996|6.8263402953477|6.7957197323116|6.7957197323116|6.7957197323116|6.7957197323116|6.7957197323116|6.7957197323116|6.7957197323116|6.7957197323116|6.7957197323116|6.6200832724347|6.6200832724347|6.6200832724347|6.6200832724347|6.4273149039761|||||||6.2586831545848|-6.7408906390506|-6.7408906390506|-6.7408906390506|-6.7408906390506|-6.7408906390506|-6.7408906390506|-6.7408906390506|-6.7408906390506|-6.7408906390506|-6.7408906390506|-6.7408906390506|-6.7408906390506|-6.7408906390506|-6.7408906390506|-6.7408906390506|-6.7408906390506|-6.7408906390506|-6.7408906390506|-6.7876560081197|-6.8418672468255|-6.8418672468255|-6.8418672468255|-6.8418672468255|-6.8418672468255|-6.8418672468255|-6.8418672468255|-6.8418672468255|-6.8418672468255|-6.8418672468255|-6.8418672468255|-6.8418672468255|-6.8418672468255|-6.8565191853918|-6.9155769733232|-6.9489744932167|-6.9523757395323|-6.9523757395323|-6.9687507877942|-6.9969455147447|-7.0120315375963|-7.0120315375963|-7.0655904415625|-7.1634337508432|-7.2732597549483|-7.2802884799159|-7.3597653421999|6.7358604530756|6.7358604530756|6.7358604530756|6.7358604530756|6.3015117491025|6.1150196818161|6.1150196818161|6.1150196818161|6.1150196818161|6.1150196818161|6.1062476015288|6.1062476015288|6.1062476015288|6.0669417487469|6.0060464659098|-6.1784339757898|-6.1784339757898|-6.1784339757898|-6.1784339757898|-6.1784339757898|-6.1784339757898|-6.1784339757898|-6.1784339757898|-6.1784339757898|-6.1784339757898|-6.2360377678318|-6.3155974689504|-6.3767750598083|-6.3897500410223|-6.39194476765|-6.4404940358092|-6.4822155095128|-6.5152397792635|-6.5244849590434|-6.5244849590434|-6.5244849590434|-6.5244849590434|-6.5244849590434|-6.5288720824071||-6.5561794310647|-6.5561794310647|-6.5561794310647|-6.5561794310647|-6.5561794310647|-6.5561794310647|-6.5940879748748|-6.6464241700144|-6.6464241700144|-6.6464241700144|-6.6799156618086|-6.6986057158817|-6.6986057158817|-6.6986057158817|-6.6986057158817|-6.6986057158817|-6.6986057158817|-6.6986057158817|-6.6986057158817||||-6.6986057158817|-6.6994800133804|-6.6994800133804|-6.6994800133804|-6.6994800133804|-6.6994800133804|-6.7349353296445|-6.7349353296445|-6.7349353296445|-6.7349353296445|-6.823817118769|-6.855860430867|-6.855860430867|-6.855860430867|-6.855860430867|-6.855860430867|-6.855860430867|-6.9770672662065||-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-6.9990314300221|-7.0411458871278|-7.1129398237238|-7.1838220104653
07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP||||||-3.0003480286307|-3.0003480286307|-3.0003480286307|-3.0003480286307|-3.0003480286307|-3.0003480286307|-3.0003480286307|-3.0003480286307|-3.0003480286307|-3.0003480286307|-3.0003480286307|-3.0003480286307|-3.0053866937102|-3.0143185406196|-3.0281317001436|-3.0401463250158|-3.0523847981556|-3.0566321107564|-3.0566321107564|-3.0566321107564|-3.0734801129961|-3.0922001154846|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|||3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|3.0165076773243|2.9809735337628|2.9809735337628|2.9809735337628|2.9809735337628|2.9795968934506|2.9795968934506|2.9790277403313|2.9790277403313|2.9790277403313|2.9790277403313|2.9790277403313|2.9790277403313|2.9790277403313|2.9790277403313|2.9790277403313|2.9790277403313|2.9790277403313|2.9790277403313|2.9790277403313|2.9790277403313|-3.1204634340638|-3.1204634340638|-3.1204634340638|-3.1204634340638|-3.1204634340638|-3.1204634340638|-3.1204634340638|-3.1204634340638|-3.1204634340638|-3.1204634340638|||||||-3.1416260304312|-3.1557111669298|-3.1557111669298|-3.1574891644904|-3.1574891644904|-3.1574891644904|-3.1574891644904|-3.1574891644904|-3.1777657356735|-3.1980730391074|-3.2234144847182|-3.2421272110705|-3.262044895152|-3.262044895152|-3.262044895152|-3.262044895152|-3.2724628027326|-3.2724628027326|-3.2766253612711|-3.3145838470673|-3.3373154237773|-3.3747948888172|-3.4397467422913|-3.4397467422913|-3.4728200203028|-3.4728200203028|-3.4728200203028|-3.4728200203028|-3.4728200203028|-3.4728200203028|-3.4728200203028|-3.4925778051049|-3.5017531337374|-3.5513924693657|-3.5754359933616|-3.586595479303|-3.6120019209407|-3.6120019209407|-3.6120019209407|-3.6120019209407|-3.6120019209407|-3.6120019209407|-3.6120019209407|-3.6450020485479|-3.6833356412868|-3.6953729427104|-3.7081921670442|-3.7207690845601|-3.7408545426387|-3.7698383785903|-3.7831537698838|3.531524628878|3.531524628878|3.531524628878|3.531524628878|3.531524628878|3.531524628878|3.531524628878|3.531524628878|3.4755829511752|3.4467588330497|3.4358431261104|3.3698256061388|-3.653342312953|-3.653342312953|-3.653342312953|-3.653342312953|3.395318191261|3.395318191261|3.3931313808438|3.352923730532|3.3276930424015|3.2791034085265|3.265670443322|3.2590782518141|3.2506424845316|3.2019307124242|3.2019307124242|3.2019307124242|3.1738119906435|3.1354855275472|3.1354855275472|3.1354855275472|3.1354855275472|3.1354855275472|3.0833172904474||3.054241443897|3.0480460339395|3.0350511398148|3.0106123781018|3.0069906196246|3.0069906196246|2.987211673486|2.9825067574868|2.9825067574868|2.9825067574868|2.9825067574868|2.9825067574868|2.9561187089692|2.9317985310831|2.9236650350666|2.9107389320903|2.8930771176079|2.8930771176079|2.8930771176079||||2.8930771176079|2.8930771176079|2.8885914186195|-3.0202063726522|-3.0202063726522|-3.0202063726522|-3.0202063726522|-3.0202063726522|-3.0202063726522|-3.0202063726522|-3.0202063726522|-3.0202063726522|-3.0202063726522|-3.0202063726522|-3.0202063726522|-3.0202063726522|-3.0202063726522|-3.0268958991476||2.863017929871|2.863017929871|2.863017929871|2.863017929871|2.863017929871|2.863017929871|2.863017929871|2.8592156490234|2.8592156490234|2.8592156490234|2.8592156490234|-2.9355143488397|-2.9355143488397|-2.9355143488397|-2.9355143488397|-2.9355143488397|-2.9355143488397|-2.9355143488397|-2.9405715135457|-2.946668940643|-2.946668940643
07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP||||||9.1462763387284|9.1462763387284|9.1462763387284|9.1462763387284|9.1462763387284|9.1462763387284|9.1462763387284|9.1462763387284|9.1462763387284|9.1462763387284|9.1462763387284|9.1462763387284|9.1462763387284|9.1462763387284|9.1462763387284|9.1462763387284|9.1462763387284|9.1462763387284|9.1462763387284|9.1462763387284|9.1462763387284|9.1462763387284|9.1462763387284|9.1462763387284|9.1462763387284|9.1297518498722|8.7812161016943|8.7812161016943|8.7812161016943|8.6763509168097|||-9.2359160843239|-9.2359160843239|-9.2359160843239|-9.2359160843239|-9.2359160843239|-9.2359160843239|-9.2359160843239|-9.3093508021418|-9.3971615446428|-9.3971615446428|-9.4318046438374|-9.4318046438374|-9.4720052996916|-9.5650059160968|-9.6655619340231|-9.7395131540618|-9.7747368336107|-9.7747368336107|-9.7747368336107|-9.7747368336107|-9.7747368336107|-9.7747368336107|-9.7747368336107|-9.7747368336107|-9.7747368336107|-9.7747368336107|-9.7747368336107|-9.7747368336107|-9.9669294887545|-10.089921692319|9.1272020986558|9.1272020986558|9.1272020986558|9.1272020986558|9.1272020986558|9.105235066888|9.105235066888|9.105235066888|9.105235066888|9.105235066888|9.105235066888|9.105235066888|8.7660404887627|-10.008104653421|-10.067598331199|-10.067598331199|-10.263877302183|-10.263877302183|-10.263877302183|-10.263877302183|-10.263877302183|-10.263877302183|-10.263877302183|-10.263877302183|-10.263877302183|-10.263877302183|-10.263877302183|-10.263877302183|-10.263877302183|-10.263877302183|||||||-10.263877302183|-10.263877302183|-10.263877302183|-10.263877302183|-10.263877302183|-10.263877302183|-10.263877302183|9.2471266722814|9.2471266722814|8.5551403337204|8.4718226120962|8.4031147571862|8.4031147571862|8.2197952388929|8.2197952388929|8.2197952388929|8.2197952388929|8.2197952388929|8.2197952388929|8.2197952388929|8.2197952388929|8.2197952388929|8.2197952388929|8.2197952388929|8.2197952388929|-8.2022910320681|-8.2022910320681|-8.2022910320681|-8.2022910320681|-8.2022910320681|-8.2022910320681|-8.2022910320681|-8.2022910320681|-8.2022910320681|-8.2022910320681|-8.2022910320681|-8.2022910320681|-8.2022910320681|-8.2022910320681|-8.2022910320681|-8.2022910320681|-8.2022910320681|-8.2022910320681|-8.254767652344|-8.3770589455549|-8.3770589455549|-8.4028433809219|-8.45704812579|-8.4978312339236|-8.5609238507405|-8.6771374413321|-8.7512638777439|-8.9002932144475|8.4790208691344|8.4790208691344|7.3400230268622|7.2612015646652|7.2612015646652|7.1811746954864|-7.4562293665482|-7.4562293665482|-7.4562293665482|-7.4562293665482|-7.4562293665482|-7.4562293665482|-7.4562293665482|-7.4562293665482|-7.4562293665482|-7.4562293665482|-7.4562293665482|-7.4562293665482|-7.4562293665482|-7.5002550435148|-7.505283522615|-7.5669814480776|-7.5771575663791|-7.5771575663791|-7.5771575663791|-7.5771575663791|-7.5771575663791|-7.5771575663791|-7.5771575663791|-7.5771575663791|-7.5771575663791|-7.5771575663791|-7.5771575663791||-7.5771575663791|-7.5771575663791|-7.5771575663791|-7.5771575663791|-7.5771575663791|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235||||-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.5961542481235|-7.7440603170186||7.3508969573245|7.3508969573245|7.3508969573245|7.3508969573245|7.3508969573245|7.3508969573245|7.3508969573245|7.3508969573245|7.3508969573245|7.3508969573245|7.3508969573245|7.3332301208376|7.3332301208376|7.3332301208376|7.3332301208376|7.3332301208376|7.3332301208376|7.17614725829|7.17614725829|7.17614725829|7.17614725829
07161|102956|/equities/chinese-univer|SHANGHAICOMP||||||9.2267055806178|9.2267055806178|9.2267055806178|9.2267055806178|-9.8917212534517|-9.8917212534517|-9.9526810999969|-9.9526810999969|-10.000756356038|-10.056951519425|-10.065427548512|-10.065427548512|-10.065427548512|-10.077697337584|-10.187585954029|-10.187585954029|-10.187585954029|-10.187585954029|-10.220650809957|-10.291278673492|9.5729458898796|9.5729458898796|9.5729458898796|9.5729458898796|9.4877176914495|-9.666564019332|-9.666564019332|-9.666564019332|-9.666564019332|-9.666564019332|||-9.666564019332|-9.666564019332|-9.7050712194815|-9.7489681339677|-9.7949641652037|-9.8094046852245|-9.9198940353542|-10.108215605434|-10.167461699045|-10.234957078868|-10.316063779122|-10.510626361907|-10.625140241054|-10.733488722275|-10.764122268827|-10.764122268827|-10.840135491856|-10.990150730884|-11.114056208703|-11.155062837704|-11.314514234445|-11.455016165731|-11.526562921497|-11.526562921497|-11.60784752313|-11.745922322677|-11.745922322677|-11.745922322677|-11.897691668853|10.877608358136|10.877608358136|10.877608358136|10.877608358136|10.877608358136|10.877608358136|10.770659967001|10.770659967001|10.770659967001|10.770659967001|10.644622480136|10.389580421163|10.333978313554|10.159420272099|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|||||||-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.605125609605|-10.696250058511|10.104263866536|10.104263866536|10.104263866536|10.104263866536|10.104263866536|10.074925730105|10.074925730105|10.074925730105|10.074925730105|10.074925730105|9.9976949399005|9.9713282259847|-10.280281673896|-10.280281673896|-10.280281673896|-10.280281673896|-10.280281673896|-10.280281673896|-10.306424232575|-10.319360040132|-10.336061004875|-10.336061004875|-10.367845221888|-10.368788821838|-10.368788821838|-10.368788821838|-10.368788821838|-10.368788821838|-10.368788821838|-10.368788821838|-10.368788821838|-10.368788821838|-10.369765289781|-10.40085072888|-10.407611692096|-10.46456849591|-10.501660271236|-10.501660271236|-10.501660271236|-10.501660271236|-10.501660271236|-10.501660271236|-10.516844294412|-10.565708145021|-10.565708145021|-10.565708145021|-10.565708145021|-10.565708145021|-10.565708145021|-10.565708145021|-10.565708145021|-10.565708145021|-10.685231509605|-10.742755213391|-10.742755213391|-10.813339222374|-10.813339222374|-10.89704295099|10.454395973017|-10.898511861817|-10.898511861817|-10.898511861817|-10.898511861817|-10.898511861817|-10.898511861817|-10.898511861817||-10.898511861817|-10.898511861817|-10.898511861817|-10.925013037805|-10.94843549636|-10.94843549636|-10.94843549636|-10.94843549636|-10.94843549636|-10.94843549636|-11.003262094955|-11.114735555097|-11.18026145238|-11.243348395607|-11.243348395607|-11.329048019705|-11.329048019705|-11.329048019705|-11.329048019705||||-11.329048019705|-11.408942282263|-11.486046963338|10.549124916126|10.549124916126|10.549124916126|10.549124916126|10.549124916126|10.549124916126|10.549124916126|10.549124916126|10.264740905101|10.264740905101|10.264740905101|10.264740905101|9.8886015248908|-11.321603618947|-11.321603618947||-11.549826654506|-11.549826654506|-11.549826654506|-11.606474647602|-11.66696218414|-11.66696218414|-11.66696218414|-11.66696218414|-11.66696218414|-11.66696218414|-11.763846438934|-11.792020943681|-11.792020943681|-11.792020943681|-11.792020943681|-11.792020943681|-11.792020943681|-11.792020943681|-11.792020943681|-11.792020943681|-11.792020943681
07162|100755|/equities/chlor-alkali|SHANGHAICOMP||||||13.616567876514|13.616567876514|13.616567876514|13.616567876514|13.616567876514|13.616567876514|13.616567876514|13.616567876514|13.616567876514|13.616567876514|13.616567876514|13.616567876514|12.971252461924|12.971252461924|12.971252461924|12.628058297384|12.517287420949|12.484763224611|12.160847910786|12.094689849307|12.094689849307|12.094689849307|12.094689849307|12.094689849307|12.094689849307|12.094689849307|12.094689849307|12.094689849307|11.445766770497|-12.933728533088|||-12.933728533088|-12.933728533088|-12.933728533088|-12.933728533088|-12.933728533088|-12.933728533088|-12.933728533088|-12.933728533088|-12.933728533088|-12.933728533088|-12.933728533088|-13.079698435795|-13.333269727981|-13.333269727981|-13.607521733482|-13.65280210623|-13.925336065655|-13.966334439741|-13.966334439741|-13.966334439741|-13.966334439741|-13.966334439741|-13.966334439741|-13.966334439741|-13.966334439741|-13.966334439741|-13.966334439741|-14.235926788632|11.917092204094|11.917092204094|11.917092204094|11.917092204094|11.917092204094|11.917092204094|11.917092204094|11.917092204094|11.917092204094|11.917092204094|10.627324607637|10.357431731466|10.357431731466|10.357431731466|10.357431731466|10.357431731466|10.357431731466|10.357431731466|10.357431731466|10.357431731466|10.357431731466|10.357431731466|10.357431731466|10.357431731466|10.357431731466|10.357431731466|10.357431731466|10.223257631994|10.213063923227|9.8638441078306|-11.003002112755|-11.003002112755|||||||-11.003002112755|-11.003002112755|-11.003002112755|-11.003002112755|-11.003002112755|-11.003002112755|-11.318335844023|10.227269946268|10.227269946268|10.227269946268|10.227269946268|10.227269946268|10.227269946268|10.227269946268|10.227269946268|10.227269946268|10.227269946268|10.227269946268|10.227269946268|10.227269946268|10.227269946268|10.227269946268|10.227269946268|10.227269946268|10.227269946268|10.227269946268|9.8875217556191|9.8816909921647|9.8691011681028|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.7401483966912|9.4873869103419|9.388763392659|9.3369599058583|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717|-9.7687533727717||-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061|-9.8285416950061||||-9.8285416950061|-9.8285416950061|-9.8933477382474|-9.8933477382474|-9.8933477382474|-9.8933477382474|-9.8933477382474|-9.8933477382474|-9.8933477382474|-9.8933477382474|-9.8933477382474|-9.8933477382474|-9.8933477382474|-9.8933477382474|-9.8933477382474|-9.8933477382474|-10.012608420033|-10.336787421592||-10.799763846274|-10.983070611816|-11.093412293176|-11.276013574313|10.089304830176|10.089304830176|10.030894016273|9.9465485933169|-10.857800172633|-10.857800172633|-10.857800172633|-10.904837698475|-10.904837698475|-10.904837698475|-10.904837698475|-10.904837698475|-10.904837698475|-10.904837698475|-10.904837698475|-10.904837698475|-10.904837698475
07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH||||||52.605404197275|52.605404197275|52.605404197275|52.605404197275|52.605404197275|52.605404197275|51.918782458371|51.520928809279|51.520928809279|51.520928809279|51.520928809279|51.520928809279|-53.423365282402|-53.423365282402|-53.423365282402|-53.423365282402|-53.423365282402|-53.423365282402|-53.423365282402|-53.423365282402|-53.423365282402|-53.548183096102|-53.804648333844|-53.954013101435|-53.954013101435|-53.954013101435|-54.04834942484|-54.151913393673|-54.151913393673|-54.151913393673|||-54.419350877003|-54.534832069826|52.487816764256|52.487816764256|52.487816764256|52.487816764256|52.487816764256|52.487816764256|52.487816764256|52.487816764256|52.487816764256|52.388683691445|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.491545828169|-54.725604966819|-54.861780329478|-55.17809228978|-55.183989737667|-55.261592115195|-55.261592115195|-55.305101409258|-55.385103389466|-55.385103389466|-55.385103389466|-55.385103389466|-55.385103389466|-55.402718593118|-55.402718593118|||||||-55.445185876227|-55.445185876227|-55.445185876227|-55.445185876227|-55.445185876227|-55.447428836134|-55.661083574774|-55.661083574774|-55.661083574774|-55.661083574774|-55.661083574774|-55.87176171462|-56.358068478552|-56.39674230466|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.641467502698|-56.705886614892|-56.705886614892|-56.884383544469|-56.884383544469|-56.884383544469|-56.884383544469|-56.884383544469|-56.884383544469|-57.032695769704|-57.032695769704|-57.061326132259|-57.094036527052|-57.094036527052|-57.094036527052|-57.094036527052|-57.094036527052|-57.094036527052|-57.094036527052|-57.094036527052|-57.754483588949|-58.671093817569|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504||56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504||||56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504|56.048111543504||56.048111543504|56.048111543504|55.577347236042|55.498020896652|55.498020896652|55.12340115727|55.12340115727|55.12340115727|55.12340115727|55.12340115727|55.12340115727|55.12340115727|54.763780691238|54.18142329544|54.122864176955|-58.422637271628|-58.422637271628|-58.422637271628|-58.422637271628|-58.437706943497|-58.437706943497
07164|942825|/equities/chuanyi|SHANGHAICOMP||||||23.890497241939|23.890497241939|23.890497241939|23.890497241939|23.890497241939|23.890497241939|23.890497241939|23.890497241939|23.890497241939|23.890497241939|23.890497241939|23.890497241939|23.890497241939|23.890497241939|23.890497241939|23.890497241939|23.890497241939|23.890497241939|23.890497241939|23.890497241939|23.890497241939|23.890497241939|23.890497241939|23.890497241939|23.890497241939|23.305552096858|-24.601923899823|-24.601923899823|-24.601923899823|-24.601923899823|||-24.601923899823|-24.616360277579|-24.616360277579|-24.616360277579|-24.616360277579|-24.616360277579|-24.670401355344|-24.87913272225|-24.87913272225|-24.87913272225|-24.87913272225|-24.87913272225|-24.87913272225|-24.87913272225|-24.87913272225|-24.87913272225|-25.69625883459|-26.403651371402|23.433395519119|23.433395519119|23.433395519119|23.433395519119|23.433395519119|23.433395519119|23.433395519119|23.433395519119|23.433395519119|23.433395519119|23.433395519119|23.433395519119|23.433395519119|23.433395519119|22.874884117822|22.455705137736|22.455705137736|22.455705137736|22.455705137736|22.455705137736|22.455705137736|22.455705137736|22.455705137736|22.455705137736|22.455705137736|22.455705137736|22.455705137736|22.455705137736|22.455705137736|22.455705137736|22.455705137736|22.455705137736|22.455705137736|22.455705137736|22.455705137736|22.455705137736|22.455705137736|22.455705137736|22.455705137736|22.455705137736|22.455705137736|22.429865460294|||||||22.429865460294|22.429865460294|22.429865460294|22.429865460294|22.429865460294|22.429865460294|22.429865460294|22.429865460294|22.429865460294|22.429865460294|22.429865460294|22.429865460294|22.429865460294|22.225962114221|21.733846505358|21.155939667174|20.849377942029|20.365298619913|20.365298619913|20.365298619913|20.365298619913|20.365298619913|20.365298619913|20.365298619913|20.365298619913|20.365298619913|20.365298619913|20.316443300961|19.928609690981|19.928609690981|19.928609690981|19.928609690981|19.928609690981|19.928609690981|19.928609690981|19.928609690981|19.928609690981|19.928609690981|19.928609690981|19.928609690981|19.928609690981|19.928609690981|19.928609690981|19.928609690981|19.928609690981|19.928609690981|19.928609690981|19.928609690981|19.928609690981|19.928609690981|19.879010555829|-20.772523454071|-20.772523454071|-20.772523454071|-20.834470699497|-20.963300438135|-21.015910966527|-21.015910966527|-21.015910966527|-21.143234525932|-21.153038540165|-21.156708760042|-21.189547952608|-21.189547952608|-21.189547952608|-21.189547952608|-21.189547952608|-21.189547952608|-21.189547952608|-21.189547952608|-21.189547952608|-21.189547952608|-21.343386897992|-21.479318788263|-21.567021028435|-21.571384549921|-21.571384549921|-21.619872226522|-21.631996833652|-21.631996833652|-21.631996833652|-21.631996833652|-21.631996833652|-21.631996833652|-21.631996833652|-21.631996833652||-21.631996833652|-21.631996833652|-21.631996833652|-21.631996833652|-21.631996833652|-22.006663864817|-22.156361269072|-22.156361269072|-22.156361269072|-22.156361269072|-22.156361269072|-22.156361269072|-22.255401265969|-22.533778548627|-22.630309926568|-22.719517773414|-22.719517773414|-22.719517773414|-22.719517773414||||-22.719517773414|-23.072798060073|21.080062750274|21.080062750274|21.080062750274|21.080062750274|21.080062750274|21.080062750274|21.080062750274|21.080062750274|21.080062750274|21.080062750274|21.080062750274|20.610966511917|20.610966511917|20.610966511917|20.610966511917|20.610966511917||20.610966511917|20.610966511917|20.610966511917|20.610966511917|20.610966511917|20.610966511917|20.610966511917|20.610966511917|20.610966511917|20.610966511917|20.610966511917|20.462456398639|20.462456398639|20.462456398639|20.426062987284|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878|20.421340974878
07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP||||||-3.3311050684728|-3.3311050684728|-3.3311050684728|-3.3311050684728|-3.3311050684728|-3.3311050684728|-3.3311050684728|-3.3311050684728|-3.3311050684728|-3.3311050684728|-3.3311050684728|-3.3311050684728|-3.3311050684728|-3.3311050684728|-3.3311050684728|-3.3311050684728|-3.3311050684728|-3.3311050684728|-3.3311050684728|-3.3311050684728|-3.4128945041009|-3.442660548986|-3.4968450231695|-3.506144792422|-3.506144792422|-3.506144792422|-3.506144792422|-3.5151608990126|-3.5163098100886|-3.5163098100886|||-3.5203442578035|-3.5781602599573|-3.632955826913|-3.6714208187045|-3.6714208187045|-3.6714208187045|-3.7515787748696|-3.8406430778902|-3.8573812177889|-3.9159791128628|-3.9749768990932|-3.9751303535169|-3.9751303535169|-3.9751303535169|-3.9751303535169|-3.9751303535169|-3.9751303535169|-3.9751303535169|-3.9751303535169|-3.9751303535169|-3.9751303535169|-3.9751303535169|-3.9751303535169|-3.9751303535169|-3.9751303535169|-4.0387411433318|-4.0387411433318|-4.0813790645709|-4.1526435179302|-4.2746038881484|-4.2973376874066|-4.3998196129376|-4.4803973792259|-4.4803973792259|-4.4803973792259|3.955311940253|3.955311940253|3.7686798552013|3.6307554487096|3.1269384527477|-3.4890599078947|-3.4890599078947|-3.5189554500375|-3.5427282836474|-3.55915861476|-3.55915861476|-3.55915861476|-3.55915861476|-3.55915861476|-3.55915861476|-3.55915861476|-3.55915861476|-3.55915861476|-3.605176227496|-3.6129616897734|-3.6129616897734|-3.6129616897734|-3.6129616897734|-3.6739032643116|-3.6739032643116|||||||-3.6832258852628|-3.7063621185783|-3.7128823193417|-3.7128823193417|-3.7128823193417|-3.7128823193417|3.3469265375754|3.3469265375754|3.3469265375754|3.3469265375754|3.3469265375754|-3.6718910508167|-3.6718910508167|-3.6718910508167|-3.7009899806989|-3.7255443546521|-3.7467158870948|-3.7513509411561|-3.767612101739|-3.7723467373244|-3.8141318544184|-3.8141318544184|-3.8188048243565|-3.8188048243565|-3.9214498599418|-3.9723385071569|-3.9723385071569|-3.9723385071569|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-3.9896073464037|-4.0667860379353|3.5770087109286|3.5770087109286|3.5770087109286|3.5770087109286|3.2583431255242|3.1481590548511|3.1246211572219|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|3.0498699903122|2.6960173098025|2.6960173098025||2.6960173098025|2.6960173098025|2.6960173098025|2.6960173098025|2.6960173098025|2.6960173098025|2.6960173098025|2.6960173098025|2.6960173098025|2.6960173098025|2.6960173098025|2.6471086660608|2.6471086660608|2.6471086660608|2.5940096422019|2.5831749585843|2.5831749585843|2.5831749585843|2.5451194407716||||2.5451194407716|2.5451194407716|2.5451194407716|2.5451194407716|2.5451194407716|2.5451194407716|2.4556883973297|2.4055412735979|2.4055412735979|2.3050457467017|-2.7005777664498|-2.7005777664498|-2.7005777664498|-2.7005777664498|-2.7005777664498|-2.7005777664498|-2.7005777664498|-2.7461974960252||-2.8425778824891|-2.8425778824891|-2.8425778824891|-2.8425778824891|-2.9084198694323|-2.9341287962986|-2.9341287962986|-2.9341287962986|-2.9792984325238|-2.9792984325238|-2.9792984325238|-2.9792984325238|-2.9792984325238|-2.9792984325238|-2.9792984325238|-2.9792984325238|-2.9937018061062|-2.9937018061062|-2.994781800565|-2.994781800565|-2.994781800565
07166|100851|/equities/chongqing-dep|SHANGHAICOMP||||||-25.584906854031|-25.856006293162|-26.16611878592|-26.167408324784|-26.167408324784|-26.167408324784|-26.167408324784|-26.167408324784|-26.167408324784|-26.520452871926|-26.615003633655|-26.615003633655|-26.707782056769|-26.965867654969|-27.564853818869|-28.034281156301|-28.136423956287|-28.763248323216|-28.877775620548|-28.877775620548|-29.494749227197|26.86555593319|26.86555593319|26.520062211567|25.467291252938|25.036275618314|25.036275618314|25.036275618314|25.036275618314|25.036275618314|||25.036275618314|25.036275618314|25.036275618314|25.036275618314|25.036275618314|25.036275618314|25.036275618314|24.954751589828|24.766945100419|-27.100360893591|-27.100360893591|-27.100360893591|-27.100360893591|-27.100360893591|-27.756512137898|-27.789027792741|-27.789027792741|-28.141207161422|-28.141207161422|-28.493007384931|-28.661548731362|-28.661548731362|-28.661548731362|-28.661548731362|-28.661548731362|-28.661548731362|-28.661548731362|-28.661548731362|-28.750055231028|26.90576431771|26.90576431771|26.90576431771|26.90576431771|26.90576431771|26.90576431771|26.90576431771|26.90576431771|26.833658636595|26.833658636595|26.529621482983|-28.053822758469|-28.053822758469|-28.053822758469|-28.053822758469|-28.053822758469|-28.053822758469|-28.053822758469|-28.053822758469|-28.053822758469|-28.053822758469|-28.053822758469|-28.053822758469|-28.053822758469|-28.053822758469|-28.053822758469|-28.053822758469|-28.053822758469|-28.053822758469|-28.053822758469|-28.053822758469|||||||-28.053822758469|-28.060913671689|-28.22712550079|-28.491205002486|-28.491205002486|-28.509116571943|-28.867908073575|-29.279341778392|-29.640380207294|-30.004311790724|-30.273679564021|-30.637421313945|-30.977842451176|-30.977842451176|-30.977842451176|-30.977842451176|-30.977842451176|-31.196658070982|-31.196658070982|-31.32589225821|-31.32589225821|-31.32589225821|-31.32589225821|-31.345435884841|28.991774600277|28.991774600277|28.991774600277|28.991774600277|28.991774600277|28.991774600277|28.991774600277|28.991774600277|28.991774600277|28.991774600277|28.991774600277|28.991774600277|28.070305022409|27.684228535946|27.661069293897|27.661069293897|27.661069293897|27.661069293897|27.661069293897|27.661069293897|27.661069293897|-29.619687128859|-29.619687128859|-29.619687128859|-29.619687128859|-29.619687128859|-29.619687128859|-29.656514740178|-29.656514740178|-29.656514740178|-29.656514740178|-29.656514740178|-29.656514740178|-29.656514740178|-29.656514740178|-29.656514740178|-29.656514740178|-29.656514740178|-29.736127429747|-29.869031117518|28.171118160595|28.171118160595|28.171118160595|28.171118160595|28.171118160595|28.171118160595|-30.172711498795|-30.172711498795|-30.172711498795|-30.38801239073|-30.693903160755|-30.881558313043|-31.156177297865|-31.301307324607|-31.504230742144|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166||29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166||||29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|29.190771102166|28.7754004434|28.7754004434|28.646554200214|28.33395133235|28.176611108007|27.730237773791|27.730237773791|27.730237773791||27.730237773791|27.730237773791|27.730237773791|27.730237773791|27.730237773791|27.730237773791|27.730237773791|27.730237773791|27.730237773791|27.730237773791|27.730237773791|27.730237773791|27.730237773791|27.730237773791|27.730237773791|-33.046881321913|-33.046881321913|-33.046881321913|-33.046881321913|-33.046881321913|-33.046881321913
07167|100710|/equities/dima-industry|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07168|100621|/equities/fuling|SHANGHAICOMP||||||10.426716175993|10.426716175993|10.426716175993|10.426716175993|10.426716175993|10.426716175993|10.426716175993|10.426716175993|10.426716175993|10.426716175993|10.373106251185|10.373106251185|10.314007028413|10.136674122095|10.065749490791|9.7719292820137|9.7719292820137|9.7719292820137|9.7719292820137|9.7719292820137|9.7719292820137|9.7719292820137|9.7719292820137|9.7699212697524|9.3382457260046|9.1219399774245|9.0636296964196|9.0636296964196|9.0562778502951|9.0562778502951|||9.0562778502951|9.0562778502951|9.0562778502951|9.0562778502951|9.0562778502951|9.0562778502951|9.0562778502951|9.0562778502951|9.0562778502951|9.0562778502951|9.0562778502951|9.0562778502951|9.0562778502951|8.9708648820994|-9.5705971566912|-9.5705971566912|-9.5705971566912|-9.5705971566912|-9.5705971566912|-9.5705971566912|-9.6312193702853|-9.678021306373|-9.7431746051357|-9.7431746051357|-9.8363048285959|-9.8625366386953|-9.8625366386953|-9.8661518292496|-9.9362796894786|9.2782093697387|9.2782093697387|9.2782093697387|9.2782093697387|9.2782093697387|9.2782093697387|9.2782093697387|9.2782093697387|9.2782093697387|9.2782093697387|9.2782093697387|-10.170113967242|-10.170113967242|-10.170113967242|-10.170113967242|-10.170113967242|-10.170113967242|-10.170113967242|-10.170113967242|-10.170113967242|-10.170113967242|-10.170113967242|-10.196560422067|-10.196560422067|-10.292584274536|-10.292584274536|-10.292584274536|-10.292584274536|-10.292584274536|-10.292584274536|-10.292584274536|||||||-10.292584274536|-10.354537962019|-10.497565203932|-10.497565203932|-10.497565203932|-10.497565203932|-10.543405936854|-10.796562272859|-10.854513202058|-10.975570398289|-11.209522836427|-11.428913876989|-11.521714709293|-11.521714709293|-11.521714709293|-11.521714709293|-11.521714709293|-11.521714709293|-11.651349939783|-11.868166991824|-11.978156817295|-11.978156817295|-11.978156817295|-12.034619397961|-12.800132189683|11.103229870934|11.103229870934|11.103229870934|11.103229870934|11.103229870934|11.103229870934|11.103229870934|10.728987317197|10.728987317197|10.666097540449|10.356775066137|10.224194178845|10.045215379161|9.6052396683363|9.5469328991205|9.1999253820082|9.0748121827436|-9.3465216044713|-9.3465216044713|-9.3465216044713|-9.3465216044713|-9.3983575375135|-9.4626194670526|-9.4873549888231|-9.5322065620267|-9.5322065620267|-9.5322065620267|-9.5322065620267|-9.55189644282|-9.5715091256572|-9.5715091256572|-9.5715091256572|-9.5715091256572|-9.5715091256572|-9.5715091256572|-9.5715091256572|-9.5715091256572|-9.5715091256572|-9.5715091256572|-9.5715091256572|-9.5715091256572|-9.5715091256572|-9.5857002298874|-9.5857002298874|-9.5857002298874|-9.5857002298874|-9.5857002298874|-9.6713339532792|-9.7609262163308|-9.8510293623768|-9.8855879197477|-9.9045421160988|-10.027268731785|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816||-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816||||-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.108457923816|-10.12775769302|-10.12775769302|-10.12775769302|-10.12775769302|-10.12775769302|-10.12775769302|-10.12775769302|-10.12775769302|-10.12775769302|-10.12775769302|-10.205286609561|-10.267540202572||9.1404531306204|9.1404531306204|9.1404531306204|9.1404531306204|9.1404531306204|9.1404531306204|9.1404531306204|9.1404531306204|9.1404531306204|9.1404531306204|-9.9203872059636|-9.9203872059636|-9.9203872059636|-9.9203872059636|-9.9203872059636|-9.9203872059636|-9.9203872059636|-9.9203872059636|-9.9203872059636|-9.9203872059636|-9.9203872059636
07169|100496|/equities/gangjiu|SHANGHAICOMP||||||-5.7103045771915|-5.7211289460178|-5.7211289460178|-5.7211289460178|-5.7211289460178|-5.7211289460178|-5.7211289460178|-5.7211289460178|-5.7211289460178|-5.773149867343|-5.773149867343|-5.773149867343|-5.773149867343|-5.773149867343|-5.773149867343|-5.773149867343|-5.773149867343|-5.773149867343|-5.773149867343|-5.773149867343|-5.773149867343|-5.8079441073725|-5.8449380401317|-5.9149312976934|-5.9227011473022|-5.931153406671|-5.931153406671|-5.931153406671|-5.931153406671|-5.9340593174335|||-6.0972879545818|-6.1128865015519|-6.1128865015519|5.6151261581301|5.4568066611687|-5.4359919543666|-5.4359919543666|-5.4359919543666|-5.4359919543666|-5.4359919543666|-5.4359919543666|-5.4359919543666|-5.4359919543666|-5.4359919543666|-5.4359919543666|-5.4359919543666|-5.4359919543666|-5.4359919543666|-5.4359919543666|-5.4359919543666|-5.4359919543666|-5.4359919543666|-5.4359919543666|-5.4359919543666|-5.4359919543666|-5.4803933587642|-5.4803933587642|-5.4803933587642|-5.6148817237849|-5.7382019555828|-5.8385579890963|5.4448553917674|5.4448553917674|5.4448553917674|5.4448553917674|5.4448553917674|5.4448553917674|5.4448553917674|5.4448553917674|5.3053948744434|5.2371051956435|5.2034502216202|5.1551853192713|5.1551853192713|5.1524283105429|-5.4486049865571|-5.4486049865571|-5.4486049865571|-5.4486049865571|-5.4486049865571|-5.4486049865571|-5.4486049865571|-5.4486049865571|-5.4486049865571|-5.4486049865571|-5.4486049865571|-5.4486049865571|-5.4486049865571|-5.4486049865571|-5.4486049865571|||||||-5.5217832431624|-5.5586480680914|-5.5940535933675|-5.6020284273826|-5.6020284273826|-5.6020284273826|-5.6020284273826|-5.6541208622038|-5.6541208622038|-5.6541208622038|-5.6541208622038|-5.6541208622038|-5.6541208622038|-5.6541208622038|-5.6770153144223|-5.6770153144223|-5.6770153144223|-5.6770153144223|-5.7039060437262|-5.7910067067743|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891||5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.4959757572891|5.1266399761572|5.0444277028|5.0444277028|5.0444277028|5.0444277028|5.0444277028|4.9970717533488|4.9970717533488|4.9970717533488|4.9970717533488|4.9970717533488|4.9970717533488|4.9970717533488||||4.9970717533488|4.9970717533488|4.9970717533488|4.8917464530092|4.8504024672859|4.8504024672859|4.8504024672859|4.8504024672859|4.8504024672859|4.8504024672859|4.8504024672859|4.8504024672859|4.8504024672859|4.8504024672859|4.8504024672859|4.6154471424281|-5.0845031973323|-5.2916702690611||-5.3838791200777|-5.3838791200777|-5.3838791200777|-5.3838791200777|-5.3913310101998|-5.3913310101998|-5.3913310101998|-5.3913310101998|-5.3913310101998|-5.3913310101998|-5.3913310101998|-5.3913310101998|-5.3913310101998|-5.3913310101998|-5.3913310101998|-5.3913310101998|-5.4120345437276|-5.4222606645411|-5.4459721371268|-5.4459721371268|-5.4459721371268
07170|942818|/equities/chq-gas|SHANGHAICOMP||||||5.5111806734453|5.5111806734453|5.5111806734453|5.5111806734453|5.5111806734453|5.5111806734453|5.5111806734453|5.5111806734453|5.5111806734453|5.5111806734453|5.5111806734453|5.5106703564718|5.5106703564718|5.5106703564718|5.5106703564718|5.5106703564718|5.5106703564718|5.4857446667436|5.4813830319249|5.4487417446477|-5.6439057101501|-5.6439057101501|-5.6439057101501|-5.6439057101501|-5.6439057101501|-5.6439057101501|-5.6439057101501|-5.6439057101501|-5.6439057101501|-5.6439057101501|||-5.6439057101501|-5.6439057101501|-5.6793398051012|-5.7082291546048|-5.7082291546048|-5.7082291546048|-5.7082291546048|-5.7082291546048|-5.7082291546048|-5.7082291546048|-5.7082291546048|-5.7552547391456|-5.8008387548174|-5.8214875837659|-5.8633194389714|-5.8814658525667|-5.9321843918916|-5.9846491081579|-5.9879436209315|-6.029937156319|-6.0704861043552|-6.0810953642108|-6.0993764339948|-6.0993764339948|-6.0993764339948|-6.1615293488529|-6.1839213620321|-6.2204683103712|-6.3438533984457|5.8254045454115|5.8254045454115|5.8254045454115|5.8254045454115|5.8254045454115|5.8220740882888|5.8220740882888|5.8220740882888|5.8220740882888|5.8220740882888|5.7033776502766|5.7033776502766|5.7033776502766|5.7033776502766|5.7033776502766|5.7033776502766|5.7033776502766|5.7033776502766|5.7033776502766|5.7033776502766|5.7033776502766|5.7033776502766|5.7033776502766|5.7004801949268|5.7004801949268|5.7004801949268|5.7004801949268|5.6755335817078|5.6188371473346|5.6188371473346|5.6188371473346|||||||5.6188371473346|5.6188371473346|5.6188371473346|5.6188371473346|5.6188371473346|5.6188371473346|5.6188371473346|5.6188371473346|5.6188371473346|5.6188371473346|5.6188371473346|5.6188371473346|5.6188371473346|5.6188371473346|5.6188371473346|5.6188371473346|5.6188371473346|5.6188371473346|5.6188371473346|5.6188371473346|5.6188371473346|5.6188371473346|5.6188371473346|5.6188371473346|5.6188371473346|5.6188371473346|5.6145980084757|5.6145980084757|5.6145980084757|5.6125692923347|5.6125692923347|5.6125692923347|5.6105988256529|5.6105988256529|5.6105988256529|5.6105988256529|5.6105988256529|5.6105988256529|5.6105988256529|5.6105988256529|5.6105988256529|5.6105988256529|5.6105988256529|5.6105988256529|5.6105988256529|5.6105988256529|5.6105988256529|5.6105988256529|5.5806777585676|5.5806777585676|5.5568640087633|5.5329960900956|5.5329960900956|5.5329960900956|5.5329960900956|5.5329960900956|5.5329960900956|5.5155511518777|5.4928346100185|5.4875192835045|5.4875192835045|5.4875192835045|5.4875192835045|5.4875192835045|5.4716880270852|5.462394778996|5.462394778996|5.462394778996|5.462394778996|-5.7627842923382|-5.7627842923382|-5.7627842923382|-5.7627842923382|-5.7627842923382|-5.7627842923382|-5.7627842923382|-5.7627842923382|-5.7627842923382|-5.7627842923382|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233||-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233|-5.7676790576233||||-5.7735324282396|-5.7955912637433|-5.8345460149668|-5.8589348860173|-5.8589348860173|-5.8589348860173|-5.8589348860173|-5.8589348860173|-5.8589348860173|-5.8589348860173|-5.8589348860173|-5.8589348860173|-5.8589348860173|-5.8589348860173|-5.8589348860173|-5.8589348860173|-5.8589348860173|-5.9393720171616||5.6491256571109|5.6491256571109|5.6491256571109|5.6491256571109|5.6491256571109|5.6491256571109|5.6462508413852|5.6424430744558|-5.8481636198313|-5.8481636198313|-5.8481636198313|-5.8481636198313|-5.8481636198313|-5.8481636198313|-5.8481636198313|-5.8481636198313|-5.8481636198313|-5.8481636198313|-5.8481636198313|-5.8481636198313|-5.8481636198313
07171|101025|/equities/chongqing-stee|SHANGHAICOMP||||||-1.6273937655575|-1.6273937655575|-1.6273937655575|-1.6273937655575|-1.6273937655575|-1.6273937655575|-1.6273937655575|-1.6273937655575|-1.6273937655575|-1.669326379684|1.4472173693761|1.4472173693761|1.4472173693761|1.4472173693761|1.4472173693761|1.4270704329209|-1.5291261151609|-1.5291261151609|-1.5291261151609|-1.5291261151609|-1.5419617518466|-1.5419617518466|-1.5419617518466|-1.5419617518466|-1.5419617518466|-1.5419617518466|-1.5419617518466|-1.5419617518466|-1.5419617518466|-1.5419617518466|||-1.5544019390788|-1.5607340142119|-1.5607340142119|-1.5607340142119|-1.5607340142119|-1.5607340142119|-1.5607340142119|-1.5607340142119|-1.5607340142119|-1.5607340142119|-1.5607340142119|-1.5643731289884|-1.5643731289884|-1.5643731289884|-1.5643731289884|-1.5643731289884|-1.5643731289884|-1.5643731289884|-1.5643731289884|-1.5643731289884|-1.5693732603343|-1.5693732603343|-1.5693732603343|-1.5693732603343|-1.5693732603343|-1.5820813624894|-1.5823126003517|-1.5864584164899|-1.6232870703583|1.5041524004118|1.5041524004118|1.5041524004118|1.5041524004118|1.4801693438574|-1.6192977411081|-1.6192977411081|-1.6192977411081|-1.6192977411081|-1.6192977411081|-1.6192977411081|-1.6192977411081|-1.6192977411081|-1.6192977411081|-1.6192977411081|-1.6192977411081|-1.6192977411081|-1.6192977411081|-1.6192977411081|-1.6192977411081|-1.6192977411081|-1.6192977411081|-1.6192977411081|-1.6192977411081|-1.6192977411081|-1.6192977411081|-1.6192977411081|-1.6192977411081|-1.6192977411081|-1.6192977411081|-1.6192977411081|||||||-1.6192977411081|-1.6192977411081|-1.6192977411081|-1.6403308160359|1.4629490012191|1.4629490012191|1.4629490012191|1.4629490012191|1.4629490012191|1.434387835558|1.4287642932554|-1.5473850736276|-1.5473850736276|-1.5473850736276|-1.5473850736276|-1.5473850736276|-1.5473850736276|-1.5473850736276|-1.5609833740808|-1.5789742319519|-1.5789742319519|-1.5789742319519|-1.5789742319519|-1.5789742319519|-1.6121935942365|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4642231902288|1.4208034829748|1.3620039507694|1.3155880210587|1.3155880210587|1.3155880210587|1.3155880210587|1.3155880210587|1.3155880210587|1.3155880210587|1.3155880210587|1.3155880210587|1.3155880210587|1.3155880210587|1.3155880210587|1.2417644458555|-1.3247545096821|-1.3247545096821|-1.3247545096821|-1.3247545096821|-1.3247545096821|-1.3247545096821|-1.3247545096821|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014||-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014||||-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.3257457246014|-1.365272997665||-1.4006141281453|-1.4006141281453|-1.4006141281453|-1.4006141281453|-1.4323490302129|-1.4420544748354|-1.4533938572195|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629|-1.4593777237629
07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP||||||-15.834551309046|-15.891167877446|-16.004631093619|-16.017923676833|-16.098804089608|-16.150338328749|-16.171033212227|-16.171033212227|-16.171033212227|-16.391147901264|-16.445720250571|-16.473022309899|-16.77502445817|-16.961694236596|-17.473548566853|-17.627831789691|-17.767591208042|-17.857323878144|-18.137581764697|-18.217868631679|-18.2664033622|-18.2664033622|-18.2664033622|-18.716004129964|16.805272238514|16.805272238514|16.805272238514|16.805272238514|16.805272238514|16.805272238514|||16.805272238514|16.805272238514|16.805272238514|16.805272238514|16.805272238514|16.805272238514|16.805272238514|16.805272238514|16.805272238514|16.805272238514|16.805272238514|16.805272238514|16.805272238514|16.805272238514|16.805272238514|16.805272238514|16.562525158746|16.422250409505|16.149051823094|16.149051823094|16.149051823094|16.149051823094|16.056723662962|14.693105816618|14.693105816618|14.693105816618|14.693105816618|14.693105816618|14.693105816618|14.693105816618|14.628834117803|14.628834117803|14.281483294073|13.885536433925|-16.30165498595|-16.30165498595|-16.30165498595|-16.30165498595|-16.30165498595|-16.30165498595|-16.30165498595|-16.530760043795|-16.530760043795|-16.530760043795|-16.530760043795|-16.530760043795|-16.530760043795|-16.530760043795|-16.530760043795|-16.604733672336|14.263933034342|14.263933034342|14.263933034342|14.263933034342|14.263933034342|14.263933034342|14.263933034342|14.263933034342|14.263933034342|14.263933034342|||||||14.263933034342|14.263933034342|14.263933034342|14.263933034342|13.671491512287|13.671491512287|13.671491512287|13.671491512287|13.671491512287|13.671491512287|13.671491512287|13.671491512287|13.671491512287|13.671491512287|13.671491512287|13.671491512287|13.671491512287|13.671491512287|13.671491512287|13.671491512287|13.671491512287|13.671491512287|13.671491512287|13.671491512287|13.671491512287|13.671491512287|13.671491512287|13.605546934327|13.575607757789|12.625675604324|-14.99713907334|-14.99713907334|-14.99713907334|-14.99713907334|-14.99713907334|-14.99713907334|-14.99713907334|-14.99713907334|-14.99713907334|-14.99713907334|-14.99713907334|-14.99713907334|-15.154598819909|-15.365109668504|-15.755323542615|-15.755323542615|-15.755323542615|-15.755323542615|-15.913137318315|13.303575545251|13.303575545251|13.303575545251|13.303575545251|13.303575545251|13.303575545251|13.303575545251|13.303575545251|13.303575545251||||||||||13.303575545251|13.225772717484|13.225772717484|12.498080415735|12.305871387253|12.305871387253|12.305871387253|12.269301304034|12.112224065732|12.112224065732|12.09136052868|11.659289315246|11.53558936577|11.53558936577|11.53558936577|11.53558936577|11.53558936577|11.53558936577|11.53558936577||11.53558936577|11.53558936577|11.53558936577|11.53558936577|11.53558936577|11.53558936577|11.53558936577|11.53558936577|11.53558936577|11.53558936577|11.038878636089|11.038878636089|11.038878636089|11.038878636089|11.038878636089|11.038878636089|11.038878636089|11.038878636089|10.021531904767||||-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.113252754041|-12.648058859317|-13.695065674748||11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.696368850383|11.164853746265|11.068171428938|10.686301310084|10.595261687227
07173|100355|/equities/chongqing-road|SHANGHAICOMP||||||6.1375824378973|6.1375824378973|6.1375824378973|6.1375824378973|6.1375824378973|6.1375824378973|6.1375824378973|6.1375824378973|6.1375824378973|6.1375824378973|6.1375824378973|6.1375824378973|6.1375824378973|6.1375824378973|6.1375824378973|6.1375824378973|6.1375824378973|6.1375824378973|6.1375824378973|6.1375824378973|6.1375824378973|6.1375824378973|6.0994227990993|6.0994227990993|6.0339169101813|6.0339169101813|5.9980202563289|5.9980202563289|5.9980202563289|5.9980202563289|||5.9980202563289|5.9980202563289|5.9980202563289|5.9980202563289|5.9980202563289|5.9623207854159|5.9623207854159|5.9623207854159|5.9623207854159|5.9623207854159|5.9623207854159|5.9623207854159|5.9623207854159|5.9623207854159|5.9623207854159|5.9623207854159|5.9623207854159|5.9623207854159|5.9623207854159|-6.460044628122|-6.460044628122|-6.460044628122|-6.460044628122|-6.460044628122|-6.460044628122|-6.5728276898889|-6.6012686184929|-6.6012686184929|-6.6469651517919|-6.7827391158267|-6.8935989020847|6.2414332798762|6.2414332798762|6.2414332798762|6.2414332798762|6.2414332798762|6.2414332798762|6.2414332798762|6.2414332798762|6.1432592263533|6.0371272424142|6.0371272424142|6.0371272424142|6.0371272424142|6.0082357271034|-6.7495142569159|-6.7495142569159|-6.7495142569159|-6.7495142569159|-6.7495142569159|-6.7495142569159|-6.7495142569159|-6.7495142569159|-6.8172380780748|-6.8985197190641|-6.8985197190641|-6.8985197190641|-6.8985197190641|-6.8985197190641|-6.8985197190641|||||||-6.8985197190641|-6.8985197190641|-6.9644661351706|-6.9816291514001|-7.1386162899848|-7.1386162899848|-7.1662404165131|-7.3147115029077|-7.4207906234242|-7.4636560002938|-7.560728925243|-7.5680715393669|-7.5680715393669|-7.5680715393669|-7.6711903757129|-7.7946559528812|6.8028883326654|6.8028883326654|6.8028883326654|6.8028883326654|6.8028883326654|6.8028883326654|6.8028883326654|6.8028883326654|6.8028883326654|6.8028883326654|6.8028883326654|6.8028883326654|6.8028883326654|6.8028883326654|6.8028883326654|6.7898760491614|6.6715288354296|6.514476532554|6.2410848083489|6.0389833651641|6.0329002348937|6.0329002348937|6.0329002348937|6.0329002348937|6.0329002348937|6.0329002348937|6.0329002348937|5.8935572293836|5.8935572293836|5.8935572293836|5.8935572293836|5.8935572293836|5.8935572293836|5.8935572293836|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.8863242803718|5.7678520841234|5.7678520841234|5.7678520841234|5.638169094681|5.5668546058064|5.5581713624933||5.4968572930207|5.4031571286831|5.4031571286831|5.3429523991119|5.2675546420469|5.2675546420469|5.2675546420469|5.2606164363638|5.1995738245399|5.1378596863648|5.0707526630704|5.0707526630704|5.034724997872|4.9985835280615|4.9973072801026|4.9973072801026|4.9973072801026|4.9973072801026|4.891452581131||||-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.4797382204962|-5.7197094591936||-5.8047030512296|-5.8047030512296|-5.8341395697725|-5.8341395697725|-5.9707104720156|-6.0578129872428|-6.0578129872428|-6.0578129872428|-6.0654306949718|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987|5.5657606313987
07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP||||||6.2739137923377|6.2739137923377|6.2449042306628|6.1476716185373|-6.6075213311125|-6.6075213311125|-6.6075213311125|-6.6075213311125|-6.6075213311125|-6.6075213311125|-6.6075213311125|-6.6075213311125|-6.6075213311125|-6.6075213311125|-6.6075213311125|-6.6189125509183|-6.6695145287373|-6.6695145287373|-6.6695145287373|-6.6695145287373|-6.6695145287373|-6.6695145287373|-6.6695145287373|-6.6695145287373|-6.6695145287373|-6.6695145287373|-6.6695145287373|-6.6695145287373|-6.6695145287373|-6.6695145287373|||-6.6695145287373|-6.6695145287373|-6.6695145287373|-6.6695145287373|-6.6695145287373|-6.6695145287373|-6.6695145287373|-6.6695145287373|-6.6695145287373|-6.6695145287373|-6.6695145287373|-6.6695145287373|-6.6695145287373|-6.7316825829456|-6.7502030225274|-6.8396700589389|-6.9051889808675|-6.957987749102|-6.9740494814031|-6.9740494814031|-6.9740494814031|-6.9740494814031|-6.9740494814031|-6.9740494814031|-7.0083880784901|-7.0227013314693|-7.0227013314693|-7.0674457776247|-7.2099397963615|6.6150705641651|6.6150705641651|6.6150705641651|6.6150705641651|6.6150705641651|6.6150705641651|6.6150705641651|6.6150705641651|6.6150705641651|6.6150705641651|6.6150705641651|6.6150705641651|6.6150705641651|6.6150705641651|6.6150705641651|6.6150705641651|6.6150705641651|6.6150705641651|6.6150705641651|6.6150705641651|6.6150705641651|6.6150705641651|6.6150705641651|6.6150705641651|6.6150705641651|6.5034119361136|6.437124357565|6.164465269688|6.164465269688|-6.6940360154074|-6.6940360154074|||||||-6.6940360154074|-6.6940360154074|-6.6940360154074|-6.6940360154074|-6.6940360154074|-6.6940360154074|-6.6940360154074|-6.6940360154074|-6.6940360154074|-6.6940360154074|-6.6940360154074|-6.6940360154074|-6.6940360154074|-6.6940360154074|-6.6940360154074|-6.6940360154074|-6.6940360154074|-6.6940360154074|-6.6940360154074|-6.6940360154074|-6.6940360154074|-6.6940360154074|-6.6940360154074|-6.6940360154074|-6.7828177175435|-6.857019579136|-6.8872439195973|-6.9180488641905|-6.9329955081618|-6.9329955081618|-6.9329955081618|-6.945550386605|-7.0067223625022|-7.1146916368093|-7.1846576772891|-7.2646192800957|-7.3101327167571|-7.3661415861023|-7.3661415861023|-7.3661415861023|-7.3661415861023|-7.3661415861023|-7.3661415861023|-7.3668238372684|-7.3926428097122|-7.3926428097122|-7.3926428097122|-7.3926428097122|-7.456269531077|-7.5741884494555|-7.6329871046026|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|7.0773808904839|6.9709786781947||-7.6641828071252|-7.6641828071252|7.1174427730199|7.1174427730199|7.1174427730199|7.1174427730199|7.0504917284246|6.9416576911339|6.894619523301|6.8029105782667|6.7226785686457|6.7024206614984|6.579911732728|6.504796927596|6.504796927596|6.504796927596|6.3467185660258|6.3467185660258|6.3467185660258||||6.3467185660258|6.3467185660258|6.3130206183212|6.1968776948679|6.1968776948679|6.1226417231812|6.111268459454|6.105298160066|6.0442198631386|5.9706421689757|5.9706421689757|5.8084913179354|5.7418800132641|5.7418800132641|5.7418800132641|5.7418800132641|5.7418800132641|5.7418800132641||5.7418800132641|5.7059776537031|5.6668241367921|5.6668241367921|5.6296157257833|5.6296157257833|5.6296157257833|5.6296157257833|5.5211667638799|-5.8727696313372|-5.8727696313372|-5.8727696313372|-5.8727696313372|-5.8727696313372|-5.8727696313372|-5.8727696313372|-5.8727696313372|-5.8727696313372|-5.8727696313372|-5.9148309353114|-5.9148309353114
07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP||||||8.6615016160741|8.6615016160741|8.6615016160741|8.6615016160741|8.6615016160741|8.6615016160741|8.6615016160741|8.6615016160741|8.6615016160741|8.6615016160741|8.6615016160741|8.6615016160741|8.6544461447149|8.5949401544365|8.5799336617559|8.5588158176309|8.5147952024546|8.4625498922232|8.2950553531518|8.2376584196637|8.2376584196637|8.2376584196637|8.2376584196637|8.2376584196637|8.2376584196637|8.2170144181288|8.2170144181288|8.2170144181288|8.208904648361|8.1621156274582|||-8.565546277245|-8.565546277245|-8.565546277245|-8.565546277245|-8.565546277245|-8.565546277245|-8.565546277245|-8.565546277245|-8.565546277245|-8.566162006811|-8.5684717996077|-8.5684717996077|-8.5944127355634|-8.6321255139309|-8.6768964053506|-8.6768964053506|-8.6768964053506|-8.6768964053506|-8.6768964053506|-8.6768964053506|-8.6768964053506|-8.6768964053506|-8.6768964053506|-8.6768964053506|-8.6768964053506|-8.6768964053506|-8.7554404737016|-8.8677115441981|-8.9991236264642|8.4600549939479|8.4600549939479|8.4600549939479|8.4600549939479|8.4600549939479|8.4600549939479|8.4600549939479|8.4166937781413|8.4166937781413|8.4166937781413|8.3213261446511|8.2007163087305|8.2007163087305|8.2007163087305|8.2007163087305|8.2007163087305|-8.5497593835794|-8.5913988170583|-8.6010078437905|-8.6010078437905|-8.6010078437905|-8.6010078437905|-8.6010078437905|-8.6010078437905|-8.6010078437905|-8.6010078437905|-8.6010078437905|-8.6010078437905|-8.6010078437905|-8.6010078437905|-8.6010078437905|||||||-8.6400082914675|-8.7066757776831|-8.7363064662719|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.7761268646486|-8.8162522350161|-8.8389946529198|-8.8389946529198|-8.8389946529198|-8.8550627015903|-8.8550627015903|-8.8550627015903|-8.8550627015903|-8.8550627015903|-8.8550627015903|-8.8961808706736|8.5065326200621|8.5065326200621|8.5065326200621|8.5065326200621|8.5065326200621|8.5065326200621|8.5065326200621|8.3911471352198|8.3445777616653|8.3445777616653|8.3445777616653|8.3445777616653|8.3445777616653|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.3243197470947|8.1792838934081||8.1792838934081|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076||||-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.4880243977076|-8.5250268468334|-8.5623172930083|-8.5623172930083|-8.5881299896595|-8.6046084015639|-8.6046084015639|-8.6046084015639|-8.6046084015639|-8.6046084015639|-8.6046084015639||8.1760092841582|8.1760092841582|8.1760092841582|8.1760092841582|8.1760092841582|8.1753817206788|8.1753817206788|8.1231448231743|8.1231448231743|8.1231448231743|8.1231448231743|8.1231448231743|8.1231448231743|8.0451612007404|8.0103279753438|8.0103279753438|8.0103279753438|8.0103279753438|8.0103279753438|8.0103279753438|8.0103279753438
07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP||||||-115.76304016916|-115.76304016916|-115.76304016916|-115.76304016916|-115.76304016916|-115.76304016916|-115.76304016916|-115.76304016916|-115.76304016916|-115.76304016916|-116.00282034177|-117.45257753022|-118.88175406596|-122.28527975238|-124.30955042484|-124.30955042484|-124.30955042484|116.64714030855|116.64714030855|116.64714030855|116.64714030855|116.64714030855|116.64714030855|116.64714030855|116.64714030855|116.64714030855|116.64714030855|116.64714030855|-126.79679033362|-126.79679033362|||-126.79679033362|-126.79679033362|-126.79679033362|-126.79679033362|-126.79679033362|-127.63032279636|-128.57702950002|-129.01022509|-129.01022509|-129.2158010101|-129.36477470829|-129.36477470829|-129.36477470829|-129.36477470829|-131.64752579214|-131.79057905941|-133.3534238898|-134.35047129384|-134.9627505275|-135.23527685497|-135.29249123739|-135.29249123739|-135.29249123739|-135.29249123739|-135.29249123739|-135.29249123739|-135.72980354655|-135.72980354655|-137.11200256732|-140.94722790615|-143.05580695356|-145.21645634136|-147.16106300841|-149.98507648585|-150.16218957928|-150.16218957928|-152.17020935512|-154.0335666283|-155.98784421374|-159.15204804131|-164.26449958692|147.65331078818|147.65331078818|147.65331078818|147.65331078818|147.05800994103|147.05800994103|147.05800994103|147.05800994103|147.05800994103|147.05800994103|147.05800994103|147.05800994103|147.05800994103|147.05800994103|147.05800994103|147.05800994103|147.05800994103|147.05800994103|147.05800994103|||||||147.05800994103|139.49926766281|139.49926766281|136.57503187992|136.57503187992|136.57503187992|136.57503187992|136.57503187992|136.57503187992|136.57503187992|136.57503187992|136.57503187992|136.57503187992|136.57503187992|136.57503187992|136.57503187992|136.57503187992|136.57503187992|136.57503187992|136.57503187992|134.07947437342|130.73831316691|127.31931329832|127.31931329832|127.31931329832|127.31931329832|127.12756968721|126.0384141205|-132.73783827267|-132.73783827267|-132.73783827267|-132.73783827267|-132.73783827267|-132.73783827267|-132.73783827267|-132.73783827267|-132.73783827267|-132.73783827267|-133.67916470886|-133.67916470886|-133.67916470886|-133.67916470886|-133.7770538963|-133.7770538963|-135.20728224263|-135.82167077404|-135.82167077404|-135.82167077404|-136.26796071112|-136.55285584559|-136.55285584559|-137.83428549358|-138.25719803435|-138.25719803435|-139.26522115714|-139.86246547706|-141.04718759333|130.16344440148|130.16344440148|130.16344440148|128.97438629651|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767||128.83360870767|128.83360870767|128.83360870767|128.83360870767|128.83360870767|127.93567708784|125.32463978455|123.79682147421|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512||||123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|123.0916195512|120.86901395852|119.51724241106|-129.47712593236|-129.47712593236|-129.47712593236|-129.47712593236|-129.47712593236||121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|121.71724624965|118.02916463584
07177|100378|/equities/taiji|SHANGHAICOMP||||||-18.782149301374|-18.900563739076|-18.900563739076|-18.900563739076|-18.900563739076|-18.900563739076|-18.900563739076|-18.900563739076|-18.900563739076|-18.900563739076|-18.900563739076|-18.900563739076|-19.066180889623|17.946703738597|17.946703738597|17.946703738597|17.946703738597|17.946703738597|17.946703738597|17.946703738597|17.946703738597|17.946703738597|17.946703738597|17.946703738597|17.80356059541|-18.645789863301|-18.645789863301|-18.645789863301|-18.645789863301|-18.645789863301|||-18.645789863301|-18.645789863301|-18.645789863301|-18.645789863301|-18.645789863301|-18.645789863301|-18.645789863301|-18.645789863301|-18.645789863301|-18.645789863301|-18.645789863301|-18.82865519174|-18.991284525483|-19.07031489753|-19.250351072939|-19.602055683833|-19.900946883647|-19.900946883647|-19.900946883647|-20.046601306617|-20.046601306617|-20.118698008512|-20.118698008512|-20.118698008512|-20.309108822053|-20.430869633857|-20.430869633857|-20.430869633857|-20.784299805102|-21.139777768914|-21.234197843145|-21.382996916849|-21.46919025364|-21.46919025364|-21.46919025364|-21.46919025364|-21.46919025364|-21.46919025364|-21.46919025364|-21.698544544009|-21.903939081593|-22.064931049793|-22.221866787501|-22.221866787501|-22.221866787501|-22.291517775398|-22.449854854378|-22.449854854378|-22.449854854378|-22.449854854378|-22.449854854378|-22.449854854378|-22.449854854378|-22.449854854378|-22.449854854378|-22.449854854378|-22.449854854378|-22.449854854378|-22.449854854378|-22.449854854378|||||||-22.449854854378|-22.449854854378|-22.449854854378|-22.449854854378|-22.449854854378|-22.449854854378|-22.912616415855|-23.022797917647|-23.022797917647|-23.022797917647|-23.022797917647|-23.22144174501|-23.558630365461|-23.558630365461|-23.667878379461|-23.667878379461|-23.885589269499|-23.885589269499|-23.930975059054|-23.930975059054|-24.304971804643|-24.328361046197|-24.328361046197|22.35656312183|22.35656312183|22.35656312183|22.35656312183|22.35656312183|22.35656312183|22.35656312183|22.35656312183|22.35656312183|22.35656312183|22.35656312183|22.35656312183|22.35656312183|22.35656312183|22.35656312183|22.35656312183|22.35656312183|22.35656312183|22.35656312183|22.35656312183|22.35656312183|22.35656312183|21.626182484136|21.365757968145|21.309729604939|21.164145077841|21.062382686554|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.432941701322|-22.469324824591|-22.469324824591|-22.469324824591||-22.469324824591|-22.469324824591|-22.635391608331|-22.635391608331|-22.635391608331|-22.635391608331|-22.635391608331|-22.635391608331|-22.635391608331|-22.635391608331|-22.635391608331|-22.635391608331|-22.635391608331|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688||||-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688||-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|-22.765153011688|20.216549353175|20.216549353175|20.216549353175|20.216549353175|20.216549353175|20.216549353175|20.216549353175|20.216549353175|20.216549353175|20.007207446725|20.007207446725|20.007207446725|20.007207446725|20.007207446725|20.007207446725|20.007207446725
07178|100352|/equities/three-gorges|SHANGHAICOMP||||||-6.8678439395865|6.5447927255885|6.5447927255885|6.5447927255885|6.5447927255885|6.5447927255885|6.5447927255885|6.5447927255885|6.5447927255885|6.5447927255885|6.5447927255885|6.5447927255885|6.5447927255885|6.5447927255885|6.5447927255885|6.503658455771|6.4462869102887|6.4397633533932|6.4347371239637|6.3897289624891|6.3897289624891|6.3897289624891|6.3897289624891|6.3897289624891|6.3897289624891|6.3897289624891|6.3897289624891|6.3897289624891|6.3897289624891|6.3897289624891|||6.3897289624891|6.3897289624891|6.3897289624891|6.3897289624891|6.3897289624891|6.3897289624891|6.3897289624891|6.3897289624891|6.3897289624891|-6.571803887425|-6.571803887425|-6.571803887425|-6.571803887425|-6.571803887425|-6.571803887425|-6.5753376834239|-6.634819864415|-6.6657001491308|-6.6657001491308|-6.6657001491308|-6.6657001491308|-6.6657001491308|-6.6657001491308|-6.6657001491308|-6.6684571043356|-6.6684571043356|-6.6810633888624|-6.7100704765741|-6.795634041939|6.6288394086843|6.6288394086843|6.6288394086843|6.6288394086843|6.6288394086843|6.6288394086843|6.6288394086843|6.6288394086843|6.6156926455148|6.6156926455148|6.6156926455148|6.6156926455148|6.6156926455148|6.6156926455148|6.6156926455148|6.6156926455148|6.6156926455148|6.6156926455148|6.5343583260881|6.5343583260881|6.5343583260881|-6.6997731511646|-6.6997731511646|-6.6997731511646|-6.6997731511646|-6.6997731511646|-6.6997731511646|-6.6997731511646|-6.6997731511646|-6.6997731511646|-6.6997731511646|||||||-6.6997731511646|-6.6997731511646|-6.6997731511646|-6.7391924929677|-6.7574361774722|-6.7610402872605|-6.7972670451848|-6.8052966479955|-6.8108320059188|-6.8108320059188|-6.8108320059188|-6.821880330675|-6.821880330675|-6.821880330675|-6.821880330675|-6.8356713189279|-6.8356713189279|-6.8356713189279|-6.8356713189279|-6.871743773127|-6.871743773127|-6.871743773127|-6.8808566242387|-6.8808566242387|-6.9033308815957|-6.9033308815957|-6.9033308815957|-6.9033308815957|-6.9033308815957|-6.9033308815957|-6.9033308815957|-6.9033308815957|-6.9033308815957|-6.9242564651702|-6.9402852558797|-6.9480679976725|-6.9480679976725|-6.9506310343504|-6.9601456721359|-6.9684784086062|-6.9684784086062|-6.9684784086062|-7.0055314602138|-7.0286612575397|-7.0286612575397|-7.0286612575397|-7.0286612575397|-7.0286612575397|-7.0286612575397|-7.0286612575397|-7.0286612575397|-7.0286612575397|-7.0286612575397|-7.0286612575397|-7.047401594359|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0636015393024|-7.0763327695059|-7.0763327695059|-7.0763327695059|-7.1260985354736|-7.1260985354736|-7.1260985354736|-7.1260985354736|-7.1260985354736|-7.1260985354736|-7.1260985354736|-7.1260985354736|-7.1260985354736||-7.1914793799873|-7.1914793799873|-7.1914793799873|-7.2310883282021|-7.2834312649121|-7.2925171325264|-7.2925171325264|-7.2925171325264|-7.2925171325264|-7.2925171325264|-7.3466856159168|-7.4093031075507|-7.4093031075507|-7.4575589395132|-7.5145102581014|-7.6227889149972|7.0931976189259|7.0931976189259|7.0931976189259||||7.0931976189259|7.0931976189259|7.0931976189259|-6.9552508236354|-6.9552508236354|-6.9552508236354|-6.9552508236354|-6.9552508236354|-6.9552508236354|-6.9552508236354|-6.9552508236354|-6.9552508236354|-6.9552508236354|-6.9552508236354|-6.9552508236354|-6.9552508236354|-6.9552508236354|-6.9552508236354||6.6972538989162|6.6972538989162|6.6972538989162|6.6972538989162|6.6972538989162|6.6972538989162|6.6972538989162|6.6908377852015|-6.8954336766627|-6.8954336766627|-6.8954336766627|-6.8954336766627|-6.8954336766627|-6.8954336766627|-6.8954336766627|-6.8954336766627|-6.8954336766627|-6.8954336766627|-6.8954336766627|-6.8954336766627|-6.8954336766627
07179|100945|/equities/wanli|SHANGHAICOMP||||||12.806326369126|12.806209639211|12.806209639211|12.806209639211|12.629121757767|12.435691278534|12.364100740306|12.25844584345|12.128266444902|12.128266444902|12.121846828051|12.121846828051|12.121846828051|12.121846828051|12.121846828051|12.121846828051|11.925385644245|11.784303455942|11.784303455942|11.719226286801|11.543584688937|11.382316280775|11.287018327109|11.096687242049|-12.265276459343|-12.265276459343|-12.265276459343|-12.265276459343|-12.265276459343|-12.265276459343|||-12.265276459343|-12.265276459343|-12.265276459343|-12.265276459343|-12.265276459343|-12.265276459343|-12.265276459343|-12.265276459343|-12.265276459343|-12.265276459343|-12.265276459343|-12.442529125883|-12.490032165|-12.575591635648|-12.761768261529|-13.036409289679|-13.150335434643|-13.150335434643|-13.150335434643|-13.197594673068|-13.394549509586|-13.457277453278|-13.51508213478|-13.51508213478|-13.51508213478|-13.51508213478|-13.51508213478|-13.51508213478|-13.664535961743|12.240410237688|12.240410237688|12.240410237688|12.240410237688|12.071648040054|12.071648040054|12.071648040054|12.071648040054|11.934608581594|11.761787179367|11.673652440593|11.473229247918|11.473229247918|11.473229247918|11.473229247918|11.473229247918|11.473229247918|11.046921233987|10.936023213969|-11.931737831511|-11.931737831511|-11.931737831511|-11.931737831511|-11.931737831511|-11.931737831511|-11.931737831511|-11.931737831511|-11.931737831511|-11.931737831511|-11.931737831511|-11.931737831511|||||||-11.931737831511|-11.931737831511|-11.931737831511|-11.931737831511|-11.931737831511|-11.931737831511|-11.998964523635|-11.998964523635|-11.998964523635|-11.998964523635|-11.998964523635|-11.998964523635|-11.998964523635|-11.998964523635|-11.998964523635|-11.998964523635|-11.998964523635|-11.998964523635|-11.998964523635|-11.998964523635|-11.998964523635|-11.998964523635|-11.998964523635|-12.17051614585|-12.197023957037|10.996035810842|10.996035810842|10.996035810842|10.996035810842|10.996035810842|10.996035810842|10.996035810842|10.996035810842|10.996035810842|10.996035810842|10.996035810842|10.967262052313|10.802237456246|10.802237456246|10.729152830888|10.610724988302|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.589783771926|10.172510892881|10.172510892881|9.861123701746|9.7945811448436|9.6084239944199|9.5330556437439|9.5330556437439|9.5330556437439|9.5330556437439|9.5330556437439|9.5330556437439|9.5330556437439|9.5330556437439|9.5330556437439|9.5330556437439|9.5330556437439|9.5330556437439|9.5330556437439|9.5330556437439|9.4855831534106|9.4855831534106|9.4855831534106|9.4855831534106||9.4855831534106|9.4855831534106|9.4855831534106|9.4855831534106|9.4855831534106|9.4855831534106|9.4855831534106|9.4855831534106|9.3812036945245|9.2985595546189|9.0872882032862|9.0657311554912|9.0657311554912|9.0657311554912|9.0657311554912|8.9719238939288|8.8810260232293|8.8011404072801|8.4768222212305||||-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3359100916463|-9.3943445791225|-9.8714941463448||8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797|8.8842101418797
07180|101039|/equities/chongqing-wate|SHANGHAICOMP||||||4.451797045473|4.451797045473|4.451797045473|4.451797045473|4.451797045473|4.451797045473|4.451797045473|4.451797045473|4.451797045473|4.451797045473|4.451797045473|4.451797045473|4.451797045473|4.451797045473|4.451797045473|4.4469965709621|4.4288851169938|4.4237610927549|4.4219569488065|-4.5570110182391|-4.5570110182391|-4.5570110182391|-4.5570110182391|-4.5570110182391|-4.5570110182391|-4.5570110182391|-4.5570110182391|-4.5570110182391|-4.5570110182391|-4.5570110182391|||-4.5570110182391|-4.5570110182391|-4.5812775090184|-4.5812775090184|-4.5812775090184|-4.5812775090184|-4.5812775090184|-4.5812775090184|-4.5812775090184|-4.5812775090184|-4.5812775090184|-4.5908637791702|-4.647626588723|-4.709585055136|-4.7389835079768|-4.7399817263925|-4.7683128820353|-4.8003474326589|-4.8098306227237|-4.8516399341069|-4.8516399341069|-4.8516399341069|-4.8544859689636|-4.8544859689636|-4.8544859689636|-4.8544859689636|-4.8544859689636|-4.8544859689636|-4.8823021481949|4.6871111941017|4.6871111941017|4.6871111941017|4.6871111941017|4.6871111941017|4.6871111941017|4.6871111941017|4.6656791183328|4.6391652244408|4.6391652244408|4.6391652244408|4.6391652244408|4.6391652244408|4.6391652244408|4.6391652244408|4.6391652244408|4.6391652244408|4.6391652244408|4.6391652244408|4.6391652244408|4.6391652244408|4.6268502493787|4.5970557287984|4.5961261248628|4.5961261248628|4.5961261248628|-4.7741728428582|-4.7741728428582|-4.7741728428582|-4.7741728428582|-4.7741728428582|||||||-4.7741728428582|-4.7741728428582|-4.7741728428582|-4.7779697978474|-4.782185232195|-4.782185232195|-4.7979833412532|-4.809981748833|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6737959824944|4.6414399106132|4.6363303928825|4.6363303928825|4.6363303928825|4.6363303928825|4.6363303928825|4.6363303928825|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.7846066573682|-4.8034518934425|-4.8043909312548|-4.835976300571|-4.835976300571|-4.8794181721449|-4.9260202929974|-4.9533558736907|-4.9885765688749|-4.9885765688749|-4.9885765688749|-4.9885765688749|-4.9885765688749|-4.9885765688749|-4.9885765688749||-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945||||-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945|-5.0244771983945||4.695744452282|4.695744452282|4.695744452282|4.695744452282|4.695744452282|4.695744452282|4.695744452282|4.6813826399867|4.6785586858757|4.6785586858757|4.6761764977782|4.6690849699808|4.6602174703144|4.6602174703144|4.6602174703144|4.6602174703144|4.6602174703144|4.6469082505463|4.6015648743575|-4.8059081515939|-4.8059081515939
07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP||||||9.8503257510162|9.8503257510162|9.8503257510162|9.8503257510162|9.8503257510162|9.8503257510162|9.8503257510162|9.8503257510162|9.6348063942566|-11.977398270514|-11.977398270514|-11.977398270514|-11.977398270514|-11.977398270514|-11.977398270514|-11.977398270514|-11.977398270514|-11.977398270514|-12.483220385342|-12.870244501729|-13.166382841158|-14.074314227687|11.298677435155|11.298677435155|11.298677435155|10.886864016051|10.806515452591|10.751827887547|10.751827887547|10.751827887547|||10.751827887547|10.751827887547|10.751827887547|10.751827887547|9.9081414848041|8.7580888589484|8.7580888589484|8.7580888589484|8.381765347969|8.2031283241396|8.2031283241396|8.2031283241396|8.0995874252457|7.5239860312297|7.1338733849873|6.437637030852|5.6395966871714|5.1784406617985|4.6281888864832|4.6281888864832|4.6281888864832|4.6281888864832|4.6281888864832|4.3702095241897|-4.9101954148769|-4.9101954148769|-4.9101954148769|-4.9101954148769|-5.0057726355128|-5.1264140574725|-5.1826278407714|-5.1826278407714|-5.1826278407714|-5.1826278407714|-5.1826278407714|-5.1826278407714|-5.1826278407714|-5.1826278407714|-5.1826278407714|-5.1826278407714|-5.1826278407714|-5.1826278407714|-5.1979199735479|-5.2693551743645|-5.3481726872279|-5.3763740326108|-5.3763740326108|-5.3763740326108|-5.3763740326108|-5.3763740326108|-5.3763740326108|-5.3763740326108|-5.3809711166158|-5.4366343758652|-5.5377532017978|-5.5377532017978|-5.5377532017978|-5.5377532017978|-5.5377532017978|-5.5377532017978|||||||-5.5377532017978|-5.5377532017978|-5.8275037620633|-5.8877818423475|-5.918002358921|-5.918002358921|-5.9727803776083|-5.9864224934377|-6.0479288542464|-6.0479288542464|-6.067698792638|-6.1265879495559|-6.1265879495559|-6.1265879495559|-6.1265879495559|-6.1367644053497|-6.2244622037487|-6.2244622037487|-6.3416247153367|-6.5190277656013|5.3604809676737|5.3604809676737|5.3604809676737|5.3604809676737|5.3604809676737|5.3604809676737|5.3604809676737|5.3604809676737|5.2403924856453|5.2403924856453|5.2403924856453|4.9871027904383|4.4249709859767|4.4249709859767|4.4249709859767|4.4249709859767|4.4249709859767|4.4249709859767|4.4249709859767|4.4249709859767|4.4249709859767|4.4249709859767|4.4249709859767|-5.0968599191561|-5.0968599191561|-5.0968599191561|-5.0968599191561|-5.0968599191561|-5.1298445718437|-5.1909381567273|-5.2799312735965|-5.3415904470473|-5.3623226956294|-5.443691844826|-5.4996578904049|-5.5946197478922|-5.7795774637496|4.7473193826611|4.7473193826611|4.7473193826611|4.7473193826611|4.7473193826611|4.5867825669592|4.5867825669592|4.5867825669592|4.1975360096103|3.6172624231053|3.4730682258979|3.4730682258979|3.4730682258979|3.4730682258979|3.4730682258979|3.4730682258979|3.4730682258979|3.4730682258979|3.4730682258979|3.4730682258979|3.4730682258979|3.4730682258979|3.4730682258979|3.4730682258979|3.4730682258979|3.4690715460969|3.4690715460969|3.4690715460969|3.4626014787246||3.4626014787246|3.4626014787246|3.4545972305137|3.4545972305137|3.4545972305137|3.4316012783575|3.4316012783575|3.4316012783575|3.4228903765731|3.3732116349597|3.3688142789891|3.3688142789891|3.3688142789891|3.3688142789891|3.3453492073539|3.3176102404598|3.3167891375227|3.3064323654885|3.2371471183295||||3.2101634626912|3.1680362374105|-3.4864356013507|-3.4864356013507|-3.4864356013507|-3.4864356013507|-3.4864356013507|-3.4864356013507|-3.4864356013507|-3.4864356013507|-3.4864356013507|-3.4864356013507|-3.4864356013507|-3.4864356013507|-3.4864356013507|-3.4864356013507|-3.5682617130512|-3.7280686235686||3.4092044212441|3.4092044212441|3.4092044212441|3.4092044212441|3.4092044212441|3.4092044212441|3.4092044212441|3.4092044212441|3.4092044212441|3.4092044212441|3.4092044212441|3.3585239092043|3.3585239092043|3.3273090882705|3.3273090882705|3.3273090882705|3.3273090882705|3.3273090882705|3.3273090882705|3.3273090882705|3.3273090882705
07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP||||||20.024766334886|20.024766334886|20.024766334886|20.024766334886|19.70585047867|19.687110216861|19.687110216861|19.687110216861|19.687110216861|19.687110216861|19.687110216861|19.687110216861|19.687110216861|19.687110216861|19.687110216861|19.559450650715|-20.634296160275|-20.634296160275|-20.634296160275|-20.634296160275|-20.634296160275|-20.634296160275|-20.634296160275|-20.634296160275|-20.634296160275|-20.634296160275|-20.634296160275|-20.634296160275|-20.634296160275|-20.634296160275|||-20.634296160275|-20.744217799035|-20.81413070132|-21.015149470786|-21.015149470786|-21.015149470786|-21.015149470786|-21.015149470786|-21.015149470786|-21.015149470786|-21.015149470786|-21.252944386248|-21.572159780666|-21.669622542246|-22.010691353329|-22.33410220306|20.239649060441|20.239649060441|20.239649060441|20.239649060441|20.239649060441|20.239649060441|20.239649060441|20.239649060441|20.239649060441|20.239649060441|20.239649060441|20.239649060441|20.239649060441|20.239649060441|20.239649060441|20.239649060441|20.239649060441|20.239649060441|19.647776607467|19.647776607467|-20.673179653425|-20.673179653425|-20.673179653425|-20.673179653425|-20.673179653425|-20.673179653425|-20.673179653425|-20.673179653425|-20.673179653425|-20.673179653425|-20.673179653425|-20.673179653425|-20.673179653425|-20.673179653425|-20.673179653425|-20.673179653425|-20.673179653425|-20.673179653425|-20.673179653425|-20.673179653425|-20.673179653425|-20.673179653425|-21.185729528677|-21.185729528677|||||||-21.185729528677|-21.185729528677|-21.185729528677|-21.185729528677|-21.185729528677|-21.185729528677|-21.489699179609|-21.505776518671|-21.799196263251|-22.122440466282|-22.186599449976|-22.190112013137|-22.238392698644|-22.238392698644|-22.238392698644|-22.238392698644|-22.238392698644|-22.238392698644|-22.488769703307|-22.784744030015|-23.234160376673|20.728070514425|20.728070514425|20.728070514425|20.728070514425|20.728070514425|20.728070514425|20.728070514425|20.728070514425|20.728070514425|20.728070514425|20.728070514425|20.728070514425|20.728070514425|20.728070514425|20.728070514425|20.728070514425|20.728070514425|20.728070514425|20.728070514425|20.728070514425|20.728070514425|20.728070514425|19.595243619152|19.595243619152|19.595243619152|19.595243619152|18.72628857823|18.72628857823|18.72628857823|18.72628857823|18.72628857823|18.72628857823|18.72628857823|18.72628857823|18.72628857823|18.72628857823|18.72628857823|18.72628857823|18.72628857823|18.636987020923|17.448750746046|17.448750746046|17.354723254612|17.167469757322|17.057189377948|16.827431264635|16.754368003999|16.697924100807|16.697924100807|16.481027562807|-18.148546292225|-18.148546292225|-18.340052050396|17.060047564857|17.060047564857|17.060047564857|17.060047564857|17.060047564857|17.060047564857|17.060047564857|17.060047564857|16.715983703245|16.715983703245|16.712758941241|16.514084685963||16.514084685963|16.470608744812|16.470608744812|16.470608744812|16.470608744812|16.470608744812|16.470608744812|16.470608744812|16.470608744812|16.470608744812|16.470608744812|16.470608744812|16.470608744812|16.470608744812|16.470608744812|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797||||-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.77296975797|-17.912744031411|-18.728048097273||16.552156303479|16.552156303479|16.552156303479|16.552156303479|16.552156303479|16.552156303479|16.552156303479|16.552156303479|16.552156303479|16.552156303479|16.552156303479|16.552156303479|16.54628409076|16.334761075711|16.147093041247|16.147093041247|16.147093041247|16.142683995808|16.142683995808|16.142683995808|16.142683995808
07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP||||||-118.48629118285|-119.14072680541|-119.14072680541|-119.14072680541|-119.14072680541|-119.14072680541|-123.12191682466|-126.46101999955|-128.75557889625|-129.66475197684|-129.66475197684|-129.66475197684|-129.66475197684|-129.66475197684|-129.66475197684|-131.07528322947|-133.35324938224|-133.35324938224|-133.40861513798|114.12730783454|114.12730783454|114.12730783454|114.12730783454|114.12730783454|114.12730783454|114.12730783454|114.12730783454|114.12730783454|114.12730783454|114.12730783454|||114.12730783454|114.12730783454|109.336459626|104.86328399186|104.86328399186|103.96031620772|99.732575869911|99.428105393112|99.428105393112|99.428105393112|99.428105393112|99.428105393112|99.428105393112|99.428105393112|99.428105393112|99.428105393112|99.428105393112|-119.59310762074|-119.59310762074|-119.59310762074|-119.59310762074|-119.59310762074|-119.59310762074|-119.59310762074|-119.59310762074|-119.59310762074|-119.59310762074|-119.59310762074|-120.84805833621|-120.84805833621|-120.84805833621|-120.84805833621|-120.84805833621|-120.84805833621|-120.84805833621|-120.84805833621|-120.84805833621|-120.84805833621|-120.84805833621|-120.84805833621|-120.84805833621|-125.38784071388|-127.03926813803|-127.96540677851|-127.96540677851|-127.96540677851|-127.96540677851|-127.96540677851|-127.96540677851|-127.96540677851|-127.96540677851|-127.96540677851|-127.96540677851|-127.96540677851|-131.16834275302|-131.16834275302|-137.02332382508|-137.02332382508|109.07369048565|109.07369048565|||||||109.07369048565|109.07369048565|105.93632600008|99.928080928075|99.928080928075|99.928080928075|99.928080928075|99.928080928075|99.928080928075|99.928080928075|96.601202845295|88.572442875659|79.371050369249|-95.628356596393|-95.628356596393|-95.628356596393|-95.628356596393|-95.628356596393|-96.476759966698|80.953428385105|80.953428385105|80.953428385105|80.953428385105|79.903244916115|79.903244916115|70.962489807511|62.649432407379|55.629822059914|55.629822059914|55.629822059914|53.355913052343|48.021568176242|46.69175307188|46.69175307188|46.350835237609|44.721521539661|44.721521539661|44.721521539661|44.721521539661|44.721521539661|44.721521539661|44.721521539661|44.721521539661|44.721521539661|43.281477144173|43.281477144173|43.281477144173|43.281477144173|43.281477144173|43.281477144173|43.281477144173|43.281477144173|43.281477144173|42.452568517206|42.452568517206|42.452568517206|41.331741635533|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|40.336523428783|38.791650249942|38.791650249942|38.791650249942|38.222392243791|38.056177871327|38.056177871327|38.056177871327|38.056177871327|36.558530349312|33.476146400834|-41.048005352845|-41.048005352845||-41.048005352845|-41.048005352845|-41.048005352845|-41.048005352845|-42.047782326661|-42.581426197647|37.578881304969|37.578881304969|37.578881304969|37.578881304969|37.578881304969|37.578881304969|37.578881304969|37.578881304969|36.515978541098|34.158865308455|32.158181878915|-34.923015885599|-34.923015885599||||-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-34.923015885599|-35.872240495955|-37.338599576194||-40.019665038555|-40.019665038555|-40.019665038555|-40.019665038555|-40.518518116705|-40.678908086079|-40.838233232783|-41.249421143589|-41.249421143589|-42.127692143186|38.963186896843|38.963186896843|38.963186896843|38.963186896843|38.963186896843|38.963186896843|38.963186896843|38.963186896843|38.963186896843|38.963186896843|38.963186896843
07184|100788|/equities/cinda-realesta|SHANGHAICOMP||||||3.2968560528074|3.2968560528074|3.2968560528074|3.2968560528074|3.2968560528074|-3.6215012845919|-3.6215012845919|-3.6215012845919|-3.6215012845919|-3.6215012845919|-3.6215012845919|-3.6215012845919|-3.6215012845919|-3.6215012845919|-3.6215012845919|-3.6215012845919|-3.6215012845919|-3.6215012845919|-3.6215012845919|-3.6215012845919|-3.7033346292625|-3.7101139908955|-3.7101139908955|-3.7101139908955|-3.7101139908955|-3.7101139908955|-3.7101139908955|-3.7101139908955|-3.7101139908955|-3.7101139908955|||-3.7101139908955|-3.7234599994206|-3.7916221802526|-3.8073350407368|-3.8073350407368|-3.8073350407368|-3.8467156744173|-3.8467156744173|-3.8467156744173|-3.8467156744173|-3.8467156744173|-3.8930174086018|-3.9366860095575|-4.0035401123447|-4.0327023265679|-4.0327023265679|-4.0327023265679|3.6299264534663|3.6299264534663|3.6299264534663|3.6299264534663|3.6299264534663|3.6299264534663|3.6299264534663|3.6299264534663|-3.9575095807985|-3.9575095807985|-3.9575095807985|-3.9575095807985|-3.9575095807985|-3.9575095807985|-3.9791855370107|-3.9791855370107|-3.9791855370107|-3.9791855370107|-3.9791855370107|-3.9791855370107|-3.9791855370107|-3.9791855370107|-3.9791855370107|-3.9791855370107|-3.9791855370107|-3.9791855370107|-3.9940950511896|-4.0517722499595|-4.0803025047234|-4.1164472280003|-4.1510524813838|-4.2067250879283|-4.2094824397871|-4.2094824397871|-4.2094824397871|-4.2094824397871|-4.2583139433142|-4.2831265411638|-4.347362845238|-4.3574233338371|-4.3574233338371|-4.4400905764562|-4.4400905764562|||||||-4.4491857202532|-4.4491857202532|-4.4518731205201|-4.4993034698936|4.0068989535316|4.0068989535316|4.0068989535316|4.0068989535316|4.0068989535316|4.0068989535316|4.0068989535316|3.9176652983542|3.8790902294558|3.8790902294558|3.8790902294558|3.8790902294558|3.8790902294558|3.8790902294558|3.8790902294558|3.8790902294558|3.8790902294558|3.8790902294558|3.8790902294558|3.8790902294558|3.8790902294558|3.8790902294558|3.8790902294558|3.8790902294558|3.8790902294558|3.8790902294558|3.8790902294558|3.8109139618366|3.8109139618366|-4.1545400291583|-4.1571000964185|-4.1571000964185|-4.1571000964185|-4.1571000964185|-4.1670369227164|-4.1670369227164|-4.1700974922433|-4.1700974922433|-4.1700974922433|-4.1700974922433|-4.1700974922433|-4.1700974922433|-4.1700974922433|-4.1700974922433|-4.1700974922433|-4.1700974922433|-4.1700974922433|-4.1700974922433|-4.1700974922433|-4.1928861252748|-4.2482069192421|-4.2680076292369|3.9120892149905|3.9120892149905|3.7795435436015|-4.0662912420126|-4.0662912420126|-4.0662912420126|-4.0662912420126|-4.0662912420126|-4.0662912420126|-4.0662912420126|-4.0662912420126|-4.0662912420126|-4.0662912420126|-4.0662912420126|-4.0662912420126|-4.0662912420126|-4.1075458186305|-4.1511621362011|-4.2151800400726|-4.2250754343618|-4.2250754343618|-4.2250754343618|-4.2541132988472|-4.2541132988472|-4.2541132988472|-4.2541132988472|-4.2541132988472|-4.2541132988472|-4.2541132988472|-4.2541132988472||-4.2934593295543|-4.3132880634167|-4.3147643347689|-4.3502938239783|-4.4019929136402|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895||||4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|4.0590247195895|3.9766941116844|3.9294372397924|3.9294372397924|3.8404860582909|3.7473423088584|3.7473423088584|3.7473423088584|3.7473423088584|3.7473423088584|-4.367787414005|-4.367787414005|-4.4330969444145||-4.5529103685784|-4.5529103685784|-4.5529103685784|-4.6099004402611|-4.6410003387104|-4.6505560834287|-4.6952545533796|-4.6952545533796|-4.7452824524398|4.3274028889731|4.3274028889731|4.3274028889731|4.3274028889731|4.3274028889731|4.3274028889731|4.3274028889731|4.3274028889731|4.3274028889731|4.3274028889731|4.3274028889731|4.3274028889731
07185|1052662|/equities/cisen-pharma|SHANGHAICOMP||||||-18.279471382331|-18.467745340347|-18.628453417062|-18.628453417062|-18.628453417062|-18.628453417062|-18.628453417062|-18.628453417062|-18.644948821862|-18.905497928018|-19.258332247596|17.640404989682|17.640404989682|17.640404989682|17.640404989682|17.411619481588|17.411619481588|17.411619481588|17.411619481588|17.411619481588|17.411619481588|17.411619481588|17.411619481588|17.411619481588|17.411619481588|17.33513229108|-18.579021888031|-18.579021888031|-18.579021888031|-18.579021888031|||-18.579021888031|-18.716691075711|-18.992989393239|-19.214755457386|-19.214755457386|-19.214755457386|-19.214755457386|-19.214755457386|-19.214755457386|-19.214755457386|-19.214755457386|-19.396394749201|-19.528773223599|-19.589747335337|-19.902959708106|-19.902959708106|-20.026065804044|-20.222056867507|-20.222056867507|-20.286729496747|-20.464144567682|-20.761828162089|-21.032031193723|-21.171144952763|-21.190862010246|-21.190862010246|-21.190862010246|-21.190862010246|-21.768736016227|-22.549707133983|-23.139118520656|-23.966799356582|-24.174017019453|-24.174017019453|-24.174017019453|-24.174017019453|-24.174017019453|-24.174017019453|-24.174017019453|-24.174017019453|-24.174017019453|-24.174017019453|-24.174017019453|-24.174017019453|-24.174017019453|19.720766654723|19.720766654723|19.720766654723|19.720766654723|19.720766654723|19.200009010774|-23.274681022698|-23.274681022698|-23.274681022698|-23.274681022698|-23.274681022698|-23.274681022698|-23.274681022698|-23.531868222615|-23.584011033106|||||||-23.584011033106|-23.584011033106|-23.584011033106|-24.314395613789|-24.314395613789|-24.56821864989|-25.551441297445|-25.551441297445|-26.152149883211|-26.152149883211|-26.722642701804|-26.722642701804|-26.722642701804|-26.722642701804|-27.561269541514|-28.523077298019|-30.567308638729|-30.583664153613|-30.583664153613|-30.583664153613|-30.583664153613|-31.070181765598|-32.274090782848|-32.477322278251|-33.990358654911|27.475023622808|27.475023622808|27.475023622808|27.475023622808|27.475023622808|27.475023622808|27.475023622808|27.475023622808|27.475023622808|27.475023622808|27.475023622808|27.475023622808|26.428300551791|26.428300551791|25.888022170883|25.888022170883|25.888022170883|25.888022170883|24.689469269493|24.602188564648|21.991875623454|18.585973076014|18.283302311531|18.014755878467|18.014755878467|16.613062816216|15.280624872395|14.362916741049|14.189908117361|14.156764624363|14.156764624363|14.156764624363|14.156764624363|14.156764624363|14.156764624363|14.156764624363|14.156764624363|14.156764624363|13.738071571728|-15.064545233199|-15.064545233199|-15.064545233199|-15.086716845245|-15.153574098713|-15.289527219277|-15.398613462896|-15.398613462896|-15.463459661769|-15.60106598356|-15.985073370168|14.32102650726|14.32102650726|14.32102650726|14.32102650726|14.32102650726|14.32102650726|14.152251551815|13.695153536222|13.695153536222|13.695153536222|13.447392425959||13.283769141772|-14.157784888122|-14.157784888122|-14.157784888122|-14.157784888122|-14.157784888122|-14.157784888122|-14.157784888122|-14.157784888122|-14.157784888122|-14.157784888122|-14.157784888122|-14.157784888122|-14.226983225978|-14.293870463015|-14.304746358484|-14.304746358484|-14.304746358484|-14.340273928742||||-14.430859698301|-14.441925571589|-14.441925571589|-14.49237623101|-14.49237623101|-14.49237623101|-14.49237623101|-14.49237623101|-14.49237623101|-14.49237623101|-14.49237623101|-14.49237623101|-14.49237623101|-14.49237623101|-14.49237623101|-14.49237623101|-14.575649254184|-14.575649254184||13.499815826233|13.499815826233|13.478979204003|13.478979204003|13.478979204003|13.293220224049|13.293220224049|13.293220224049|13.293220224049|13.293220224049|13.293220224049|13.281911415155|13.221012374092|-13.739923924539|-13.739923924539|-13.739923924539|-13.739923924539|-13.739923924539|-13.739923924539|-13.739923924539|-13.739923924539
07186|101093|/equities/citic-heavy-in|SHANGHAICOMP||||||7.1797667968967|7.1797667968967|7.1797667968967|7.1797667968967|7.1797667968967|7.1797667968967|7.1797667968967|7.1797667968967|7.1797667968967|7.1797667968967|7.1797667968967|7.1797667968967|7.1797667968967|7.1797667968967|7.1797667968967|7.1797667968967|6.8468367375797|6.8468367375797|6.8468367375797|6.8468367375797|6.8468367375797|6.8468367375797|6.8468367375797|6.8468367375797|6.8468367375797|6.8468367375797|6.2870404762103|-6.9268421932117|-6.9268421932117|-6.9268421932117|||-6.9268421932117|-6.9268421932117|-6.9268421932117|-6.9268421932117|-6.9268421932117|-6.9268421932117|-6.9632881115627|-6.9632881115627|-6.9632881115627|-6.9632881115627|-7.0097643215073|-7.1847382208388|-7.3099271383429|-7.3099271383429|-7.3099271383429|-7.3099271383429|-7.3099271383429|-7.3099271383429|-7.3099271383429|-7.3099271383429|-7.3099271383429|-7.3099271383429|-7.3099271383429|-7.3099271383429|-7.3099271383429|-7.3099271383429|-7.4676967557431|-7.4807742631171|-7.6075270215377|-7.8238742512671|-7.8238742512671|-7.8238742512671|-7.8238742512671|-7.9081933412516|-7.9935482247631|-8.0900148448588|-8.0900148448588|-8.0900148448588|-8.0900148448588|-8.0900148448588|-8.0900148448588|-8.0900148448588|-8.0900148448588|-8.0900148448588|-8.0900148448588|-8.0900148448588|-8.0900148448588|-8.0900148448588|-8.0900148448588|6.9345497426131|6.9345497426131|5.9717218143784|5.3391354330207|5.2273730550538|5.2273730550538|5.2273730550538|5.2273730550538|5.2273730550538|5.2273730550538|5.0354142756739|||||||4.9869540185059|4.9869540185059|4.9869540185059|4.9869540185059|4.9869540185059|4.9869540185059|4.9869540185059|4.9869540185059|4.9869540185059|4.9869540185059|4.9869540185059|4.9869540185059|4.9869540185059|4.9869540185059|4.9869540185059|4.9869540185059|4.9869540185059|4.9869540185059|4.9869540185059|4.9869540185059|4.9869540185059|4.9869540185059|4.9869540185059|4.9869540185059|4.9869540185059|4.9869540185059|4.9510598679742|4.8915153368948|4.8915153368948|4.8915153368948|4.7705129145396|4.7705129145396|4.6761254203333|4.6651394512934|4.6599719599989|4.6599719599989|4.6599719599989|4.5966352705721|-5.0163399449353|-5.0163399449353|-5.0163399449353|-5.0163399449353|-5.0163399449353|-5.099822281838|4.6844413863431|4.6844413863431|4.6844413863431|4.6844413863431|4.6844413863431|4.6844413863431|4.5649351131928|4.3343724422998|4.311576600423|4.311576600423|4.311576600423|4.311576600423|4.311576600423|4.311576600423|4.311576600423|4.311576600423|4.311576600423|4.311576600423|4.311576600423|4.311576600423|4.311576600423|-4.3904997795872|-4.3904997795872|-4.3904997795872|-4.3904997795872|-4.3904997795872|-4.3904997795872|-4.3904997795872|-4.3904997795872|-4.429999825033|-4.4722220596036|-4.5108023944123|-4.5225581397197|-4.5506199454358|-4.5967998874508|-4.6442219562357|-4.6780244053542|-4.725771040232|-4.725771040232|-4.748513375823|-4.748513375823|-4.748513375823||-4.8201254853779|-4.8201254853779|-4.8201254853779|-4.8201254853779|-4.8540284643762|-4.9083648798855|-4.9116037623548|-4.9116037623548|-4.9116037623548|-4.9116037623548|-4.9116037623548|-4.9116037623548|-4.9116037623548|-4.9116037623548|-4.9116037623548|-4.9116037623548|-4.9116037623548|-4.9116037623548|-4.9116037623548||||-4.9116037623548|-4.9334487403392|-5.0199429420365|-5.0296951574366|-5.0296951574366|-5.0296951574366|-5.0296951574366|-5.0296951574366|-5.0296951574366|-5.0296951574366|-5.0296951574366|-5.0296951574366|-5.0296951574366|-5.0296951574366|-5.0296951574366|-5.0296951574366|-5.0296951574366|-5.209661250013||-5.632401524537|-5.7475325984636|-5.7475325984636|-5.9355918216351|5.0771555570795|5.0771555570795|5.0771555570795|5.0771555570795|4.9712838495256|4.5008711378311|4.3159678027073|4.2660756690678|4.2497690347112|4.2497690347112|4.2497690347112|4.2497690347112|4.2497690347112|4.2189629909811|4.2189629909811|4.2189629909811|4.1994032194677
07187|100307|/equities/citychamp|SHANGHAICOMP||||||-4.5732064195611|4.1431453089893|4.1431453089893|4.1431453089893|4.1431453089893|4.1431453089893|4.1431453089893|4.1431453089893|4.1431453089893|4.1431453089893|4.1431453089893|4.1431453089893|4.1431453089893|4.1431453089893|4.1431453089893|4.1431453089893|-4.6760702623929|-4.6760702623929|-4.6760702623929|-4.6760702623929|-4.6760702623929|-4.6760702623929|-4.6760702623929|-4.6760702623929|-4.6760702623929|-4.6760702623929|-4.6760702623929|-4.6760702623929|-4.6760702623929|-4.6760702623929|||-4.6760702623929|-4.6760702623929|-4.6760702623929|-4.6760702623929|-4.6760702623929|-4.6760702623929|-4.6760702623929|-4.6760702623929|-4.6760702623929|-4.6760702623929|4.0056241104662|4.0056241104662|4.0056241104662|4.0056241104662|4.0056241104662|4.0056241104662|4.0056241104662|4.0056241104662|-4.7063612218063|-4.7063612218063|-4.7063612218063|-4.7063612218063|-4.7063612218063|-4.7063612218063|-4.7063612218063|-4.7659568384136|-4.7955074392916|-4.8100082171362|-4.9122313936995|4.0496337877837|4.0496337877837|4.0496337877837|4.0496337877837|4.0496337877837|3.9773574178393|3.9773574178393|3.9773574178393|3.6990586641786|3.6990586641786|3.6990586641786|3.6990586641786|3.5061763528716|3.4851959815435|3.2868843863201|3.1157751244301|3.1157751244301|3.1157751244301|3.1157751244301|3.1157751244301|3.1157751244301|3.1157751244301|3.1157751244301|3.1157751244301|3.1157751244301|3.1157751244301|3.1157751244301|2.952102335524|2.952102335524|2.952102335524|2.952102335524|||||||2.952102335524|2.952102335524|2.952102335524|2.952102335524|2.952102335524|2.952102335524|2.952102335524|2.952102335524|2.952102335524|2.952102335524|2.9401136860046|2.894015217798|2.8833502144472|-3.1584817883551|-3.1584817883551|-3.1584817883551|-3.1584817883551|-3.1584817883551|-3.1699797044396|-3.1788662815756|-3.2081846820719|-3.2585385626563|-3.2900428447468|-3.3311587079082|-3.4246208517324|3.1361580718619|3.1361580718619|3.1361580718619|3.1361580718619|3.1361580718619|2.9796200448785|2.97161231504|2.97161231504|2.97161231504|2.97161231504|2.97161231504|2.9401246758094|2.917358417166|2.917358417166|2.917358417166|2.917358417166|2.917358417166|2.917358417166|2.917358417166|2.917358417166|2.917358417166|2.917358417166|2.917358417166|2.917358417166|2.917358417166|2.917358417166|2.9003983149404|2.8926789458504|2.8926789458504|2.8926789458504|2.8926789458504|2.8926789458504|2.8926789458504|2.8746432789951|2.8551592041817|2.811843586163|2.7923505501877|2.7923505501877|2.7923505501877|2.757611733557|2.7525453006794|2.7525453006794|2.7294947742942|2.6888830926156|2.6726478632|2.6710656635008|2.6710656635008|2.6710656635008|2.6710656635008|2.6710656635008|2.6710656635008|2.6710656635008|2.6710656635008|2.6710656635008|2.6710656635008|2.6710656635008|2.6710656635008|2.6672950311989|2.6668210449089|2.6668210449089|2.6668210449089||2.6668210449089|2.6464678117819|2.6277974266719|2.6277974266719|2.6277974266719|2.6277974266719|2.6277974266719|2.6277974266719|2.6136638741704|2.5768488359685|2.5276097933711|2.5006775503094|2.4983711582718|2.4983711582718|2.4983711582718|2.4954123212561|2.4454581553919|2.4316201535842|2.352355648851||||2.2826175047023|2.157737631987|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.3845097586143|-2.5044552401953||-2.6205057784643|-2.626117472817|-2.6390193490734|-2.6466881068272|2.3902478672308|2.3902478672308|2.3902478672308|2.3902478672308|2.3902478672308|2.3902478672308|2.3874976874769|2.3702920696781|2.3702920696781|2.3702920696781|2.3572525417262|2.3572525417262|2.3572525417262|2.3169471461965|2.3164345919512|2.3164345919512|2.3164345919512
07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP||||||13.261803547205|13.261803547205|13.261803547205|13.261803547205|13.244703973578|-14.783325872726|-14.783325872726|-14.783325872726|-14.783325872726|-14.783325872726|-14.783325872726|-14.783325872726|-14.783325872726|-14.783325872726|-14.783325872726|-14.783325872726|-14.783325872726|-14.783325872726|-14.783325872726|-14.783325872726|-14.783325872726|-14.783325872726|-14.919538774524|-14.919538774524|-14.919538774524|-14.919538774524|-14.919538774524|-14.919538774524|-14.980598704058|-15.062331588222|||-15.210924580311|-15.485519236567|-15.485519236567|-15.485519236567|-15.485519236567|-15.485519236567|-15.485519236567|-15.485519236567|-15.485519236567|-15.485519236567|-15.485519236567|-15.485519236567|-15.485519236567|-15.485519236567|-15.485519236567|-15.485519236567|-15.485519236567|-15.485519236567|-15.485519236567|-15.545577016409|-15.759415833224|-15.759415833224|-15.778917089233|-15.778917089233|-15.778917089233|-15.913540016881|-15.913540016881|-15.939488608827|-15.962930852084|14.327508132398|14.327508132398|14.327508132398|14.327508132398|13.628965662686|13.628965662686|13.628965662686|13.628965662686|13.484961614308|13.33717940615|13.251865633841|13.133184389401|12.976880813986|12.976880813986|12.976880813986|12.976880813986|12.814312062164|12.791458060896|-13.692498396555|-13.692498396555|-13.692498396555|-13.692498396555|-13.692498396555|-13.692498396555|-13.692498396555|-13.692498396555|-13.692498396555|-13.692498396555|-13.692498396555|-13.692498396555|-13.692498396555|||||||-13.692498396555|-13.692498396555|-13.692498396555|-13.692498396555|-13.692498396555|-13.692498396555|-13.912775462115|13.00259858435|13.00259858435|13.00259858435|13.00259858435|13.00259858435|13.00259858435|13.00259858435|13.00259858435|13.00259858435|12.944554289906|12.673949092327|-13.907162506178|-13.907162506178|-13.907162506178|-13.907162506178|-13.907162506178|-13.907162506178|-13.907162506178|13.169853028693|13.169853028693|13.169853028693|13.169853028693|13.169853028693|13.169853028693|12.57094818689|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.533715655068|12.31357296491|12.012617393454|12.012617393454|12.012617393454|11.97457498546|11.845413160774|11.845413160774|11.845413160774|11.845413160774|11.64601500879|11.516067703691|11.516067703691|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094||11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|11.420661094094|-12.04390461697|-12.04390461697|-12.04390461697|-12.04390461697|-12.04390461697||||-12.04390461697|-12.04390461697|-12.058384974693|-12.058384974693|-12.058384974693|-12.058384974693|-12.058384974693|-12.058384974693|-12.058384974693|-12.058384974693|-12.058384974693|-12.058384974693|-12.058384974693|-12.058384974693|-12.058384974693|-12.058384974693|-12.385983555289|-13.234426119561||-13.509290079814|-13.509290079814|-13.509290079814|-13.509290079814|12.468300304809|12.468300304809|12.468300304809|12.468300304809|12.468300304809|12.468300304809|12.468300304809|12.375888729536|12.31598774641|12.241097680388|12.146512027383|12.146512027383|12.146512027383|12.110548666663|12.110548666663|12.110548666663|12.110548666663
07189|100894|/equities/zhongchu|SHANGHAICOMP||||||5.6461831605682|5.6461831605682|5.6461831605682|5.6461831605682|5.6461831605682|5.6461831605682|5.6461831605682|5.6461831605682|5.6461831605682|5.6461831605682|5.6461831605682|5.6461831605682|5.6246479392327|5.6205867429542|5.6205867429542|5.6205867429542|5.5862075112449|5.564675766982|5.564675766982|5.564675766982|5.564675766982|5.564675766982|5.564675766982|5.564675766982|5.5585286162047|-5.7796144919225|-5.7796144919225|-5.7796144919225|-5.7796144919225|-5.7796144919225|||-5.7796144919225|-5.7796144919225|-5.7796144919225|-5.7796144919225|-5.7796144919225|-5.7796144919225|-5.7796144919225|-5.7796144919225|-5.7796144919225|-5.7796144919225|-5.7796144919225|-5.8212381685916|-5.8538740874739|-5.8538740874739|-5.8720823395485|-5.8745362083376|-5.8805955560407|-5.8875934924228|-5.8875934924228|-5.8875934924228|-5.8884668092371|-5.8884668092371|-5.8884668092371|-5.8884668092371|-5.91385181529|-5.9537243642484|-5.9852494970599|-5.9874993447506|-6.0766658125148|-6.1485178269529|-6.1600745441934|-6.1600745441934|-6.1600745441934|-6.1600745441934|-6.1600745441934|-6.1600745441934|-6.1600745441934|-6.1600745441934|-6.1600745441934|-6.1600745441934|-6.1600745441934|-6.1600745441934|-6.1600745441934|-6.1600745441934|-6.1600745441934|-6.1600745441934|-6.1600745441934|-6.1600745441934|-6.1600745441934|-6.1600745441934|-6.1600745441934|-6.1600745441934|-6.1600745441934|-6.2023050787737|-6.2181165221322|-6.2411271797271|-6.2411271797271|-6.2411271797271|-6.2532193772434|-6.2532193772434|||||||-6.2532193772434|-6.2532193772434|-6.3230216362343|5.9263005738178|5.9263005738178|5.9263005738178|5.9263005738178|5.9263005738178|5.9263005738178|5.9263005738178|5.9263005738178|5.9051685483882|5.9051685483882|5.9051685483882|5.9051685483882|5.9051685483882|5.9051685483882|5.9051685483882|5.9051685483882|5.9051685483882|5.9051685483882|5.9051685483882|5.9051685483882|5.9051685483882|5.9051685483882|5.9051685483882|5.8901870682979|5.8481940461706|5.8481940461706|5.8241901723337|5.8241901723337|5.7885445055908|5.7848748775444|5.7848748775444|5.7848748775444|5.7848748775444|5.7848748775444|5.7371779944402|5.7371779944402|5.7371779944402|5.7371779944402|5.7371779944402|5.7371779944402|5.7371779944402|5.7371779944402|5.7371779944402|5.7371779944402|5.7371779944402|5.7371779944402|5.7371779944402|5.6757332681112|5.6757332681112|5.6757332681112|5.6757332681112|5.6757332681112|5.6757332681112|5.6757332681112|5.6541482738314|5.6123867356841|5.597096611401|5.5625694458403|5.5625694458403|5.5625694458403|5.5625694458403|5.5625694458403|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365|5.5340117413365||5.5340117413365|-6.1495531774643|-6.1495531774643|-6.1656210217803|-6.1656210217803|-6.2134679460889|-6.3016312281695|-6.3768125022348|-6.4203472363614|-6.4603856391005|-6.5787617438692|5.8791339350676|5.8791339350676|5.8791339350676|5.8791339350676|5.8791339350676|5.8791339350676|5.8791339350676|5.8791339350676||||5.8791339350676|5.8791339350676|5.8791339350676|5.8791339350676|5.8791339350676|5.8791339350676|5.8289618675323|5.8289618675323|5.8289618675323|5.8289618675323|5.8289618675323|5.8289618675323|5.8289618675323|5.8289618675323|5.8289618675323|5.634957731257|-6.1063206336493|-6.1063206336493||-6.1063206336493|-6.1063206336493|-6.1063206336493|-6.1131337904924|-6.2062598890722|-6.2475744581154|-6.2475744581154|-6.2475744581154|-6.2475744581154|-6.2827010449853|-6.2827010449853|-6.2827010449853|-6.2827010449853|-6.2827010449853|-6.2827010449853|-6.2827010449853|-6.3570383783582|-6.3570383783582|-6.3661536636621|-6.392000901883|-6.392000901883
07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP||||||-4.7502201708271|-4.7502201708271|-4.7502201708271|-4.7502201708271|-4.7502201708271|-4.7502201708271|-4.7502201708271|-4.7502201708271|-4.7502201708271|-4.8535781869307|4.2081133719561|4.2081133719561|4.0867928262417|4.0275218128501|4.0275218128501|3.9572466611132|3.9163853061712|3.8109835665001|3.7716484909338|3.7621702092493|3.7621702092493|3.7621702092493|3.7621702092493|3.7357446769437|3.7135216361162|3.7135216361162|3.7135216361162|3.7135216361162|3.7135216361162|3.7135216361162|||3.7135216361162|3.7135216361162|3.7135216361162|3.7135216361162|3.7135216361162|3.7135216361162|3.7135216361162|3.7135216361162|3.7135216361162|3.7135216361162|3.7135216361162|3.7135216361162|3.7135216361162|3.7135216361162|3.7135216361162|3.7135216361162|3.7128016690278|-3.9049218790734|-3.9049218790734|-3.9049218790734|-3.9049218790734|-3.9049218790734|-3.9049218790734|-3.9049218790734|-3.9049218790734|-3.917135425961|-3.9534837896692|-3.972759769478|-4.0263997163138|3.846641820895|3.846641820895|3.846641820895|3.846641820895|3.846641820895|3.846641820895|3.846641820895|-4.0246488823659|-4.0246488823659|-4.0246488823659|-4.0246488823659|-4.0246488823659|-4.0246488823659|-4.0246488823659|-4.0246488823659|-4.0246488823659|-4.0246488823659|-4.0246488823659|-4.0246488823659|-4.0246488823659|-4.0246488823659|-4.0246488823659|-4.0246488823659|-4.0246488823659|-4.0246488823659|-4.0246488823659|-4.0246488823659|-4.0246488823659|-4.0246488823659|-4.0246488823659|-4.0246488823659|||||||-4.0246488823659|-4.0246488823659|-4.0246488823659|-4.0246488823659|-4.0246488823659|-4.0246488823659|-4.0334987788472|-4.0677765375016|-4.1147516044905|-4.1370390811735|-4.1370390811735|-4.1700817031597|-4.1700817031597|-4.1700817031597|-4.1700817031597|-4.18342411992|-4.1836716745745|-4.1836716745745|-4.2203570741703|-4.2203570741703|-4.2203570741703|-4.2203570741703|-4.2203570741703|-4.2203570741703|-4.2203570741703|-4.2203570741703|-4.2203570741703|-4.2203570741703|-4.2203570741703|-4.2203570741703|-4.2203570741703|-4.239043215607|-4.239043215607|-4.239043215607|-4.239043215607|-4.239043215607|-4.2649607852446|-4.2649607852446|-4.2649607852446|-4.2649607852446|-4.2649607852446|-4.2649607852446|-4.2788452787915|-4.3220502981123|4.0581056270158|4.0581056270158|4.0581056270158|4.0581056270158|4.0581056270158|4.0581056270158|4.0467839674989|3.984204446479|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9824262031628|3.9071402426906|3.8955275088144|3.8955275088144|3.8955275088144|3.8955275088144|3.8955275088144|3.8955275088144|3.8955275088144|3.8928085730686||3.8625649529711|3.8617386109317|3.7563764394085|3.7293254077463|3.7293254077463|3.7293254077463|3.7293254077463|3.7293254077463|3.7293254077463|3.7293254077463|3.7293254077463|3.7293254077463|3.7071610975369|3.7071610975369|3.7071610975369|3.7046446857608|3.7046446857608|3.7046446857608|3.7026812219375||||3.7026812219375|3.7026812219375|3.6966476670664|3.6966476670664|3.6966476670664|3.6801640580938|3.6157379890864|-4.008394132425|-4.008394132425|-4.008394132425|-4.008394132425|-4.008394132425|-4.008394132425|-4.008394132425|-4.008394132425|-4.008394132425|-4.008394132425|-4.0187712095067||3.7670590407923|3.7670590407923|3.7670590407923|3.7670590407923|3.7670590407923|3.7670590407923|3.7670590407923|3.7670590407923|3.7670590407923|3.7628434772044|3.6709370872213|-3.9056388216581|-3.9056388216581|-3.9056388216581|-3.9056388216581|-3.9056388216581|-3.9056388216581|-3.9056388216581|-3.9440431150425|-3.9694923463385|-3.9849915044088
07191|100852|/equities/cofco-tunhe|SHANGHAICOMP||||||-17.228104940501|-17.378450092835|-17.621056010506|-17.721728565716|-18.047874377126|-18.047874377126|-18.250968607452|-18.250968607452|-18.250968607452|-18.250968607452|-18.250968607452|-18.250968607452|-18.250968607452|-18.250968607452|-18.250968607452|-18.250968607452|-18.250968607452|-18.250968607452|-18.250968607452|-18.250968607452|-18.250968607452|-18.250968607452|-18.250968607452|-18.250968607452|-18.493462121081|-18.493462121081|-18.493462121081|-18.710777247263|-18.710777247263|-18.710777247263|||-18.710777247263|-18.710777247263|-18.710777247263|-18.710777247263|-18.710777247263|-18.710777247263|-18.710777247263|-18.710777247263|-18.710777247263|-18.710777247263|-18.710777247263|-18.710777247263|-18.710777247263|-18.710777247263|-18.710777247263|-18.710777247263|-18.710777247263|-18.710777247263|-18.710777247263|-18.900307933835|-19.076581684288|-19.076581684288|-19.076581684288|-19.076581684288|-19.076581684288|-19.373979797558|-19.483866628227|-19.543185799451|17.167013888608|17.167013888608|17.167013888608|17.167013888608|17.167013888608|17.167013888608|17.167013888608|16.527237314924|14.528597614219|-16.402934078957|-16.402934078957|-16.402934078957|-16.402934078957|-16.402934078957|-16.402934078957|-16.402934078957|-16.402934078957|-16.402934078957|-16.402934078957|-16.896593628752|-17.018621040845|-17.018621040845|-17.018621040845|-17.018621040845|-17.018621040845|-17.496801192522|-18.005334702862|15.715337733671|15.715337733671|15.715337733671|15.715337733671|15.715337733671|||||||15.715337733671|15.715337733671|15.715337733671|15.715337733671|15.715337733671|15.715337733671|15.715337733671|15.715337733671|15.715337733671|15.715337733671|15.715337733671|15.715337733671|15.715337733671|15.715337733671|15.715337733671|15.715337733671|15.715337733671|15.715337733671|15.715337733671|15.715337733671|15.715337733671|14.428708584491|14.369477618302|14.369477618302|14.369477618302|14.283864194116|14.14860685808|14.14860685808|14.14860685808|14.14860685808|14.14860685808|13.503452390902|11.965502679869|11.047225250718|10.272472079061|10.138858194111|9.8070643952143|9.7339600512994|9.6606604996538|9.6606604996538|9.6606604996538|9.6606604996538|9.6606604996538|9.6606604996538|9.6606604996538|9.6606604996538|9.6606604996538|9.6606604996538|9.660629977809|9.660629977809|9.5584774437068|9.5348865885154|9.5348865885154|9.5348865885154|9.5348865885154|9.5348865885154|9.5348865885154|9.3959851153046|9.3227616291742|9.3091798867893|9.298250613677|9.298250613677|9.298250613677|9.2541671175288|9.2119821961124|9.2119821961124|9.2119821961124|9.2119821961124|9.1944249399723|9.1938053511051|9.1658950274154|-9.4785797321033|-9.4785797321033|-9.4785797321033|-9.482866256682|-9.4892957665831|-9.4986624163953|-9.5138170513601|-9.5138170513601|-9.5138170513601|-9.5138170513601|-9.5420192913977|-9.5523967983179|-9.5523967983179|-9.5523967983179|-9.5523967983179||-9.5523967983179|-9.5523967983179|-9.5523967983179|-9.5523967983179|-9.5598856345209|-9.5793174522224|-9.6108916846866|-9.6108916846866|-9.6108916846866|-9.6108916846866|-9.6108916846866|-9.6632129448381|-9.6685702290499|-9.7095222436017|-9.7400249863804|-9.7983609730602|-9.8154009243515|-9.8251245282642|-9.8251245282642||||-9.8368821524975|-9.8368821524975|-9.9293138079508|-9.9564595810422|-9.9751314034548|-9.9751314034548|-9.9751314034548|-9.9751314034548|-9.9751314034548|-9.9751314034548|-9.9751314034548|-9.9751314034548|-9.9751314034548|-9.9751314034548|-9.9751314034548|-9.9751314034548|-9.9751314034548|-9.9751314034548||9.4131320395582|9.4131320395582|9.4131320395582|9.4131320395582|9.4131320395582|9.4131320395582|9.4131320395582|9.4131320395582|9.4131320395582|9.4131320395582|9.4131320395582|9.4131320395582|9.4131320395582|9.3618132183411|9.3231254760268|9.1390283575591|-9.6635573610084|-9.6635573610084|-9.6635573610084|-9.6635573610084|-9.6635573610084
07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP||||||23.797098541005|23.797098541005|23.797098541005|23.797098541005|23.645108964425|23.435677292592|23.264085295737|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|||-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.165167690921|-25.410741145531|-25.610267647019|-25.904187741005|-26.503145168058|-26.503145168058|-26.503145168058|-26.503145168058|-26.503145168058|-26.639049050799|-26.790694685152|-26.790694685152|-26.790694685152|-26.790694685152|-26.790694685152|-26.790694685152|-26.790694685152|-26.790694685152|-27.655771965639|24.719604709103|24.719604709103|24.719604709103|24.719604709103|24.719604709103|24.555116470604|-26.27902974535|-26.27902974535|-26.27902974535|-26.27902974535|-26.27902974535|-26.27902974535|-26.27902974535|-26.27902974535|-26.27902974535|-26.317255120023|-26.349845671038|-26.349845671038|-26.349845671038|-26.349845671038|-26.349845671038|-26.349845671038|-26.349845671038|-26.402050838846|-26.490723845171|-26.490723845171|-26.490723845171|-26.490723845171|-26.490723845171|-26.490723845171|-26.490723845171|||||||-26.490723845171|-26.490723845171|-26.490723845171|-26.490723845171|-26.490723845171|-26.490723845171|-26.490723845171|-26.490723845171|-26.490723845171|-26.583434239238|-26.583434239238|-26.583434239238|-26.724051269976|-26.724051269976|-26.724051269976|-26.724051269976|-26.724051269976|-26.724051269976|-26.724051269976|-26.724051269976|-26.824501021138|-26.993889154583|25.04465058687|25.04465058687|25.04465058687|25.04465058687|25.04465058687|25.04465058687|25.04465058687|25.04465058687|25.04465058687|25.04465058687|25.04465058687|25.04465058687|25.04465058687|25.04465058687|25.04465058687|25.04465058687|25.04465058687|25.04465058687|25.04465058687|25.04465058687|25.04465058687|25.04465058687|25.04465058687|25.04465058687|24.778209620085|24.778209620085|24.264122571511|23.976247564469|23.960305032801|23.960305032801|23.807413619329|23.807413619329|23.619824099362|23.619824099362|23.619824099362|23.619824099362|23.619824099362|23.619824099362|23.24536087758|-25.37525545281|-25.37525545281|-25.37525545281|-25.37525545281|-25.37525545281|-25.37525545281|-25.37525545281|-25.37525545281|-25.37525545281|-25.37525545281|-25.37525545281|-25.506394663584|-25.987660292267|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087||-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087||||-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-26.162954170087|-28.031615079088|24.058198097663||24.058198097663|24.058198097663|24.058198097663|24.058198097663|24.058198097663|24.058198097663|24.058198097663|24.058198097663|23.403032757985|23.403032757985|23.403032757985|23.403032757985|23.403032757985|23.403032757985|23.187258060495|23.110286403276|22.79643013806|22.171865531281|22.171865531281|22.171865531281|22.171865531281
07193|101145|/equities/china-cosco|SHANGHAICOMP||||||-14.956196356595|-14.956196356595|-14.956196356595|-14.956196356595|-14.956196356595|-14.956196356595|-14.956196356595|-14.956196356595|-14.956196356595|-15.014254033403|-15.014254033403|-15.014254033403|-15.027153278053|-15.027153278053|-15.027153278053|-15.027153278053|-15.027153278053|-15.027153278053|-15.027153278053|-15.027153278053|-15.123503553272|-15.215004085833|-15.356670617322|14.779488352699|14.779488352699|14.779488352699|14.779488352699|14.779488352699|14.779488352699|14.779488352699|||14.779488352699|14.779488352699|14.779488352699|14.779488352699|14.779488352699|14.779488352699|14.779488352699|14.693320304997|14.653689418509|14.631321256111|-15.2070346146|-15.2070346146|-15.2070346146|-15.2070346146|-15.2070346146|-15.2070346146|-15.2070346146|-15.2070346146|-15.2070346146|-15.2070346146|-15.2070346146|-15.2070346146|-15.2070346146|-15.2070346146|-15.282816174866|-15.410350909102|14.758888621129|14.758888621129|14.758888621129|14.758888621129|14.758888621129|14.758888621129|14.758888621129|14.758888621129|14.758888621129|14.742098590839|14.672282091763|14.672282091763|14.519201826151|14.409836213973|14.409836213973|14.409836213973|14.409836213973|14.409836213973|14.31284116977|14.31284116977|14.31284116977|14.31284116977|14.31284116977|14.31284116977|14.31284116977|14.25107215289|14.25107215289|14.25107215289|14.099524639754|-14.884211886788|-14.884211886788|-14.884211886788|-14.884211886788|-14.884211886788|||||||-14.884211886788|-14.884211886788|-15.014124672572|-15.06791585569|-15.168239949858|-15.18082239751|-15.365913418973|-15.433236947815|-15.454707798208|-15.547453598673|-15.563281541064|-15.604757579382|-15.70149037109|-15.70149037109|-15.798878476202|-15.918077159565|-15.918077159565|-15.918077159565|-15.932863686528|-16.065580659077|-16.065580659077|-16.065580659077|-16.065580659077|-16.065580659077|-16.065580659077|-16.065580659077|-16.065580659077|-16.065580659077|-16.065580659077|-16.065580659077|-16.065580659077|-16.186200995098|-16.190778514688|-16.297739956695|-16.297739956695|-16.297739956695|-16.297739956695|-16.297739956695|-16.297739956695|-16.297739956695|-16.297739956695|-16.303044714219|-16.55171650172|15.523711213884|15.523711213884|15.523711213884|15.523711213884|15.523711213884|15.367457718117|15.308841222374|15.144267976116|-15.933928569365|-15.933928569365|-15.974890714115|-15.974890714115|-15.974890714115|-15.974890714115|-15.974890714115|-15.974890714115|-16.084878927278|-16.089767109421|-16.089767109421|-16.089767109421|-16.089767109421|-16.089767109421|-16.089767109421|-16.089767109421|-16.110296553006|-16.230329480028|-16.314810609658|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304||15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.66739277304|15.635436105074|15.482707499731|15.281306968687|15.281306968687|15.281306968687|15.281306968687|15.195341095392|14.812601125973|14.519557092739|14.16673008397|14.125811115402|14.098679188775|13.845199032941||||13.832221644796|13.832221644796|13.719690368879|13.630211775289|13.568013024315|13.530570268614|13.40507830512|13.375642234876|13.302936111108|13.298933818772|13.298933818772|13.202704247318|13.051337675345|12.980930809723|12.835478681708|-14.054967554965|-14.054967554965|-14.054967554965||13.944792784096|13.944792784096|13.89413601485|13.89413601485|13.89413601485|13.89413601485|13.89413601485|13.89413601485|13.839039713443|13.722024342529|13.722024342529|13.648360567084|13.634642336093|13.634642336093|-14.253730725047|-14.253730725047|-14.253730725047|-14.253730725047|-14.253730725047|-14.253730725047|-14.253730725047
07194|101124|/equities/china-shipping|SHANGHAICOMP||||||2.5279854764841|2.5279854764841|2.5279854764841|2.5279854764841|2.5279854764841|2.5279854764841|2.5279854764841|2.5279854764841|2.5279854764841|2.5279854764841|2.5279854764841|2.5279854764841|2.5279854764841|2.5279854764841|2.5279854764841|2.5083171913251|2.4836856468105|2.4463049521344|-2.5930755737244|-2.5930755737244|-2.5930755737244|-2.5930755737244|-2.5930755737244|-2.5930755737244|-2.5930755737244|-2.5930755737244|-2.5930755737244|-2.5930755737244|-2.5930755737244|-2.5930755737244|||-2.5930755737244|-2.5930755737244|-2.5930755737244|-2.5930755737244|-2.5930755737244|-2.5930755737244|-2.5930755737244|-2.5930755737244|-2.5930755737244|-2.5930755737244|-2.5930755737244|-2.6078617443441|-2.6192908275789|-2.6236564835647|-2.6562849637247|-2.667538854411|-2.6933764980135|-2.6977358796109|-2.6977358796109|-2.6977358796109|-2.6977358796109|-2.6977358796109|-2.6977358796109|-2.6977358796109|-2.7108654617104|-2.7108654617104|-2.7108654617104|-2.7165171966324|-2.7600190888257|2.5984900508678|2.5984900508678|2.5984900508678|2.5984900508678|2.5772111718695|2.5413457624162|2.536866631286|2.536866631286|2.536866631286|2.536866631286|2.5004073802814|2.494908644052|2.494908644052|2.494908644052|2.494908644052|2.494908644052|2.494908644052|2.494908644052|2.494908644052|2.494908644052|2.494908644052|2.494908644052|2.494908644052|2.494908644052|2.494908644052|2.494908644052|2.494908644052|2.494908644052|2.494908644052|2.494908644052|2.494908644052|||||||2.494908644052|2.494908644052|2.494908644052|2.494908644052|2.494908644052|2.494908644052|2.494908644052|2.494908644052|2.494908644052|2.4712944169371|2.4712944169371|2.4712944169371|-2.6187428067427|-2.6187428067427|-2.6187428067427|-2.6187428067427|-2.6187428067427|-2.6187428067427|-2.6187428067427|-2.6187428067427|-2.6187428067427|-2.6187428067427|-2.6187428067427|-2.6187428067427|-2.6187428067427|-2.6187428067427|-2.6187428067427|-2.6187428067427|-2.6187428067427|-2.6187428067427|-2.6187428067427|-2.6191886764374|-2.6191886764374|-2.6298021213877|-2.6298021213877|-2.6298021213877|-2.6298021213877|-2.6298021213877|-2.6298021213877|-2.6298021213877|-2.6298021213877|-2.6298021213877|-2.6631134501947|2.4790664928388|2.4790664928388|2.4790664928388|2.4790664928388|2.4790664928388|2.4589628530025|-2.6062850220106|-2.6062850220106|-2.6062850220106|-2.6062850220106|-2.6071239781634|-2.6071239781634|-2.6071239781634|-2.6071239781634|-2.6071239781634|-2.6071239781634|-2.6073991847159|-2.6073991847159|-2.6073991847159|-2.6309990830025|-2.6347793062148|-2.6347793062148|-2.6347793062148|-2.6425325693486|-2.6611472966271|-2.6657192311902|-2.666574889507|-2.666574889507|-2.666574889507|-2.666574889507|-2.6673054497398|-2.676673423233|-2.676673423233|-2.6785260427687|-2.683597367668|-2.683597367668|-2.683597367668|-2.683597367668|-2.683597367668|-2.7045526302124|-2.71894737485|-2.73994153079|-2.7593794855432||-2.7815976283108|-2.7815976283108|-2.7815976283108|-2.7815976283108|-2.7815976283108|-2.7815976283108|-2.8067751483955|-2.8691945823076|-2.9363274079829|2.564091294681|2.564091294681|2.564091294681|2.2873235473754|2.2386929469773|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237||||-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3452175076237|-2.3952415712929||2.3022012436194|2.3022012436194|2.3022012436194|2.3022012436194|2.3022012436194|2.3022012436194|2.3022012436194|2.3022012436194|-2.4232419253441|-2.4232419253441|-2.4232419253441|-2.4232419253441|-2.4232419253441|-2.4232419253441|-2.4232419253441|-2.4232419253441|-2.4232419253441|-2.4232419253441|-2.4471345331692|-2.4471345331692|-2.4471345331692
07195|100295|/equities/china-ship|SHANGHAICOMP||||||15.578359671187|15.578359671187|14.938176759693|14.456862273717|14.400402191506|14.230991449898|14.230991449898|14.207767953416|14.113607648444|14.113607648444|14.113607648444|14.113607648444|13.60956430814|13.504516022971|13.136129054284|12.977813478429|12.977813478429|12.788164652079|12.788164652079|12.741294159591|12.713764560484|12.713764560484|12.713764560484|12.305849698146|11.97927719019|11.559752685739|-12.546718609231|-12.546718609231|-12.546718609231|-12.546718609231|||-12.546718609231|-12.546718609231|-12.546718609231|-12.546718609231|-12.546718609231|-12.546718609231|-12.546718609231|-12.546718609231|-12.546718609231|-12.546718609231|-12.546718609231|-12.546718609231|-12.546718609231|-12.546718609231|-12.546718609231|-12.599687748372|-12.741875362859|-12.820972443141|-12.953858429103|-13.424145817645|-13.424145817645|-13.484117615835|-13.484117615835|-13.484117615835|-13.484117615835|12.123295941062|12.123295941062|12.123295941062|12.123295941062|12.123295941062|12.123295941062|12.123295941062|12.123295941062|12.123295941062|11.975595152286|11.975595152286|11.975595152286|11.975595152286|11.975595152286|11.975595152286|11.975595152286|11.975595152286|11.975595152286|11.975595152286|11.932328290307|11.581580772144|11.581580772144|11.581580772144|11.581580772144|11.581580772144|11.581580772144|11.581580772144|11.581580772144|11.581580772144|11.581580772144|11.581580772144|11.581580772144|11.581580772144|11.581580772144|11.581580772144|||||||11.581580772144|11.581580772144|11.581580772144|11.581580772144|11.581580772144|11.581580772144|11.581580772144|11.581580772144|11.581580772144|11.581580772144|11.498679843633|11.498679843633|11.213435539936|11.213435539936|11.213435539936|11.213435539936|10.891595082521|10.344454879295|10.344454879295|10.344454879295|10.344454879295|10.344454879295|10.344454879295|10.344454879295|10.344454879295|10.344454879295|10.268283440814|10.239203322978|-10.380152616521|-10.380152616521|-10.380152616521|-10.404201219136|-10.404201219136|-10.442347778925|-10.442347778925|-10.442347778925|-10.442347778925|-10.442347778925|-10.442347778925|-10.442347778925|-10.442347778925|-10.442347778925|-10.470391919133|-10.470391919133|-10.470391919133|-10.470391919133|-10.470391919133|-10.470391919133|-10.470391919133|-10.470391919133|-10.470391919133|-10.470391919133|-10.470391919133|-10.50765782144|-10.678508289946|-10.726676261307|-10.789130709137|-10.789130709137|-10.789130709137|-10.831811875729|-10.862013254594|-10.897236835108|-10.985263200982|-11.088625744961|-11.155695045416|-11.166327781616|-11.237586466403|-11.303984712596|-11.381435875454|-11.381435875454|-11.381435875454|10.52285918055|10.340636407206|10.340636407206|10.340636407206|10.178563590488|10.178563590488|10.165071111742|10.034873376836|10.034873376836|10.034873376836|10.034873376836|10.034873376836|10.034873376836|10.034873376836|10.034873376836||10.034873376836|10.034873376836|10.034873376836|10.034873376836|10.034873376836|10.034873376836|10.034873376836|10.034873376836|10.034873376836|10.034873376836|10.034873376836|10.034873376836|9.9615264320263|9.9359005489913|9.9359005489913|9.9359005489913|9.9359005489913|9.9359005489913|9.8680380774907||||-10.604268932191|-10.604268932191|-10.604268932191|-10.604268932191|-10.604268932191|-10.604268932191|-10.604268932191|-10.610854095714|-10.711504135416|-10.754394908098|-10.754394908098|-10.754394908098|-10.754394908098|-10.754394908098|-10.754394908098|-10.754394908098|-10.794883140091|-10.921537010939||-11.580596810216|-11.738996167575|-11.789996195275|-11.794995520333|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374|-11.805969679374
07196|100611|/equities/cosco-shipping|SHANGHAICOMP||||||7.3960848376677|7.3960848376677|7.2606496596254|7.2227930970187|7.2227930970187|7.2227930970187|7.2227930970187|7.2227930970187|7.2227930970187|7.2227930970187|7.2227930970187|7.2227930970187|7.1206089178715|7.1206089178715|7.0723434995715|7.0086336811757|7.0086336811757|7.0051485123873|6.89585259243|6.89585259243|6.89585259243|6.89585259243|6.89585259243|6.8726140424515|6.8216326667299|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|||-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3469850712087|-7.3738722197509|-7.4831916085323|6.8512462962566|6.8512462962566|6.8512462962566|6.8512462962566|6.8512462962566|6.8512462962566|6.8512462962566|6.8512462962566|6.7652737684712|6.7631092275504|6.7631092275504|6.7631092275504|6.7631092275504|6.7631092275504|6.7631092275504|6.7506768930095|6.6670125057654|6.6670125057654|6.6670125057654|6.6670125057654|6.6670125057654|6.643902625238|6.552918726409|6.552918726409|6.552918726409|6.5021317073642|-7.0694932815797|-7.0694932815797|-7.0694932815797|-7.0694932815797|-7.0694932815797|||||||-7.0694932815797|-7.0694932815797|-7.0949925711162|-7.1244364635158|6.5613731246495|6.5613731246495|6.5613731246495|6.5613731246495|6.5613731246495|6.5613731246495|6.5613731246495|6.5613731246495|6.5613731246495|6.5494554592944|6.5494554592944|6.5494554592944|6.4171728109626|-7.0102434869048|-7.0102434869048|-7.0102434869048|-7.0102434869048|-7.0102434869048|-7.0102434869048|-7.0102434869048|-7.0154340653457|-7.0154340653457|-7.0154340653457|-7.0154340653457|-7.035289264613|-7.035289264613|-7.0478553401957|6.6580032439145|6.6580032439145|6.6580032439145|6.6580032439145|6.6580032439145|6.6580032439145|6.6580032439145|6.6580032439145|6.6580032439145|6.6580032439145|6.6580032439145|6.6580032439145|6.6580032439145|6.6580032439145|6.6580032439145|6.6580032439145|6.6580032439145|6.6027812793424|6.5797571688416|6.5102856456706|6.4430948693961|6.3601056689918|6.2695617802607|6.2675454979162|6.2675454979162|6.2617173862701|6.1846858872578|6.1057619666176|6.1041799756241|6.1015163743011|6.1015163743011|6.1015163743011|6.1015163743011|6.0816848370226|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.4823727393949|-6.5209696320256|-6.5360283385525|-6.5360283385525|-6.5360283385525||-6.5961426640892|-6.6434916550742|-6.646657578904|-6.691286132025|-6.7514292369146|-6.8243657626331|6.2741015034295|6.2741015034295|6.2741015034295|6.2741015034295|6.2741015034295|6.2741015034295|6.1362238015705|6.0046930672917|5.840770205104|-6.2827678795393|-6.2827678795393|-6.2827678795393|-6.2827678795393||||-6.2827678795393|-6.3579120963912|-6.3579120963912|-6.3579120963912|-6.3579120963912|-6.3579120963912|-6.3579120963912|-6.3579120963912|-6.3849024342277|-6.3862733196664|-6.3862733196664|-6.3862733196664|-6.3862733196664|-6.3862733196664|-6.3862733196664|-6.3862733196664|-6.5125259637224|-6.7122511598123||6.3361712173745|6.3361712173745|6.3361712173745|6.3361712173745|6.3361712173745|6.3361712173745|6.3361712173745|6.3361712173745|6.3361712173745|6.327412467988|6.2556615464913|6.2556615464913|6.2556615464913|6.1935129820227|6.097236494104|6.0680405341695|6.0194895226768|-6.4494390941827|-6.4494390941827|-6.4494390941827|-6.4494390941827
07197|102097|/equities/cred-holding|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP||||||-13.533677813699|-13.554086258334|-13.616762269782|-13.664845517371|-13.664845517371|-13.664845517371|-13.683161632986|-13.747678127237|-13.747678127237|-13.747678127237|-13.747678127237|-13.747678127237|-14.090753173771|-14.133059342638|-14.548656588179|-14.548656588179|-14.548656588179|-14.548656588179|-14.548656588179|-14.548656588179|-14.548656588179|-14.80961892934|-14.975687375018|-15.199097437272|-15.220663488584|-15.645094565018|-15.645094565018|-15.645094565018|-16.213008550671|-16.213008550671|||-16.213008550671|-16.213008550671|-16.28445344928|14.138464679649|14.138464679649|14.138464679649|14.138464679649|14.138464679649|14.138464679649|14.138464679649|14.138464679649|14.138464679649|14.138464679649|14.138464679649|14.138464679649|14.138464679649|14.138464679649|14.138464679649|14.138464679649|14.138464679649|14.138464679649|14.138464679649|14.132738049748|13.646965243039|13.646965243039|13.646965243039|13.384848491523|13.384848491523|13.384848491523|13.384848491523|13.384848491523|13.384848491523|13.384848491523|13.384848491523|13.384848491523|13.384848491523|13.384848491523|13.384848491523|13.384848491523|13.384848491523|13.384848491523|13.384848491523|13.384848491523|13.384848491523|13.384848491523|13.384848491523|13.384848491523|13.384848491523|13.384848491523|13.384848491523|12.972609299392|12.514565434688|12.380843901986|12.380843901986|12.380843901986|12.185382128153|11.544313325256|10.360904046529|10.17906304747|10.17906304747|||||||10.17906304747|10.17906304747|10.17906304747|10.17906304747|10.17906304747|10.17906304747|10.17906304747|10.17906304747|10.17906304747|10.17906304747|10.17906304747|10.17906304747|10.17906304747|10.17906304747|10.17906304747|10.17906304747|10.17906304747|10.17906304747|9.7978478156869|9.4609425027442|8.91560853647|8.91560853647|8.8001333951804|8.8001333951804|8.5207032892277|8.1752261291135|7.9985842848474|7.900960638691|7.900960638691|7.900960638691|7.900960638691|7.900960638691|7.7858397691965|7.7858397691965|7.7858397691965|7.7858397691965|7.7858397691965|7.7858397691965|7.7858397691965|7.7858397691965|7.7858397691965|7.7858397691965|7.716912692317|7.716912692317|7.716912692317|7.716912692317|7.716912692317|7.669902582443|7.6498921397397|7.6404355370413|7.607945060952|7.607945060952|7.5190662657454|7.5190662657454|7.5190662657454|7.5190662657454|7.5190662657454|7.5190662657454|7.5190662657454|7.5190662657454|7.4672959419571|7.3785405442006|7.3785405442006|7.3785405442006|7.3128228237106|7.2436916618296|7.2068799368484|7.1798665117271|7.0455757422515|7.0455757422515|7.020471845436|7.020471845436|7.020471845436|7.020471845436|7.020471845436|7.020471845436|7.020471845436|7.020471845436|7.020471845436|7.020471845436|7.020471845436|7.020471845436|6.9510799098543|6.9261999316273|6.895777617037|6.8945401339616||6.8945401339616|6.8358330321159|6.8358330321159|6.8358330321159|6.8358330321159|6.8358330321159|6.8358330321159|6.8358330321159|6.8358330321159|6.7370368189111|6.6289297945516|6.5831231079004|6.5831231079004|6.5756922785333|6.5424357060913|6.5282620461256|6.4562491879383|6.4562491879383|6.4091657516603||||-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-6.9009421840819|-7.1477134509785||-7.2985772239829|-7.2985772239829|-7.2985772239829|-7.2985772239829|6.7444056417779|6.7444056417779|6.7444056417779|6.7444056417779|6.7444056417779|6.7444056417779|6.7444056417779|6.7444056417779|6.7443395352182|6.6164882686201|6.5761170907339|6.5761170907339|6.5761170907339|6.5761170907339|6.5761170907339|6.5761170907339|6.5761170907339
07199|942809|/equities/guangzhou-ship|SHANGHAICOMP||||||31.275811146712|30.349788611703|30.130862821166|30.130862821166|30.130862821166|30.130862821166|30.130862821166|30.130862821166|30.130862821166|30.130862821166|30.130862821166|30.130862821166|30.130862821166|30.130862821166|30.130862821166|30.130862821166|29.560984045937|29.560984045937|29.560984045937|29.560984045937|29.560984045937|29.560984045937|29.560984045937|29.560984045937|29.560984045937|28.359982921762|27.471092173438|-30.59569418242|-30.59569418242|-30.59569418242|||-30.59569418242|-30.59569418242|-30.59569418242|-30.59569418242|-30.59569418242|-30.59569418242|-30.59569418242|-30.732152636287|-30.732152636287|-30.844613268902|-31.057348254577|-32.098165621643|28.466041082825|28.466041082825|28.466041082825|28.466041082825|28.466041082825|28.466041082825|28.466041082825|28.466041082825|28.466041082825|28.466041082825|28.466041082825|28.466041082825|28.466041082825|28.466041082825|28.466041082825|27.165046686029|25.883385439819|25.46121525566|25.46121525566|-28.05538152512|-28.05538152512|-28.05538152512|-28.05538152512|-28.05538152512|-28.05538152512|-28.05538152512|-28.05538152512|-28.05538152512|-28.05538152512|-28.05538152512|-28.05538152512|-28.05538152512|-28.05538152512|-28.05538152512|-28.05538152512|-28.05538152512|-28.05538152512|-28.05538152512|-28.131198157783|-28.131198157783|-28.131198157783|-28.131198157783|-28.131198157783|-28.131198157783|-28.131198157783|-28.131198157783|-28.131198157783|-28.131198157783|||||||-28.131198157783|-28.131198157783|-28.131198157783|-28.131198157783|-28.258553546794|-28.400251216516|-28.400251216516|-28.566945096768|-28.744939085418|-28.954650052613|-28.954650052613|-28.954650052613|-28.954650052613|-28.954650052613|-29.035722026369|-29.384690241836|-29.567433415544|-29.726593188326|-29.794547270713|-31.017830105819|27.399399660044|27.399399660044|27.399399660044|27.399399660044|27.399399660044|27.399399660044|27.379099085248|27.379099085248|27.379099085248|27.379099085248|27.379099085248|27.379099085248|27.379099085248|27.379099085248|27.379099085248|27.379099085248|27.379099085248|27.379099085248|27.379099085248|27.04677698603|26.265166890711|26.265166890711|26.265166890711|26.265166890711|26.265166890711|25.988517483176|25.858768631421|25.858768631421|25.858768631421|25.858768631421|25.858768631421|25.694743025526|25.59888388283|25.59888388283|25.59888388283|25.59888388283|25.53320436088|25.503554030695|25.503554030695|25.503554030695|25.503554030695|25.503554030695|25.503554030695|25.503554030695|25.503554030695|25.314504381063|25.12222644581|24.580251500492|24.531391035059|23.826824325667|23.826824325667|23.826824325667|23.826824325667|23.826824325667|23.826824325667|23.665771136003|23.665771136003|23.541411754508|23.500337850161|23.500337850161|23.500337850161|23.500337850161|23.500337850161|23.444821211041|23.295911943848|23.119347002699||22.951710285265|22.951710285265|22.951710285265|22.951710285265|22.951710285265|22.951710285265|22.951710285265|22.951710285265|22.951710285265|22.951710285265|22.951710285265|22.951710285265|22.951710285265|22.951710285265|22.898010639702|22.838900676871|22.792593044882|22.792593044882|22.40119962754||||22.40119962754|22.40119962754|22.40119962754|22.40119962754|22.40119962754|22.40119962754|22.40119962754|22.40119962754|22.40119962754|22.40119962754|22.40119962754|22.40119962754|22.40119962754|22.40119962754|22.40119962754|20.669110086915|-23.123766604003|-23.56418587426||22.945028610383|22.945028610383|22.945028610383|22.945028610383|22.945028610383|22.945028610383|22.945028610383|22.945028610383|22.945028610383|22.945028610383|22.888714397683|22.888714397683|22.888714397683|22.888714397683|22.86634888995|22.662220759013|22.662220759013|22.591911098271|22.373370654077|-23.721919392185|-23.721919392185
07200|100315|/equities/cssc-steel|SHANGHAICOMP||||||11.701664614958|11.655602630822|11.655602630822|11.655602630822|11.645114140211|11.520682127937|11.449091416448|11.38954600344|-12.231951510351|-12.231951510351|-12.231951510351|-12.231951510351|-12.401729432939|11.533992649785|11.533992649785|11.533992649785|11.533992649785|11.533992649785|11.533992649785|11.533992649785|11.533992649785|11.533992649785|11.533992649785|11.533992649785|11.533992649785|-12.090559804233|-12.090559804233|-12.090559804233|-12.090559804233|-12.090559804233|||-12.090559804233|-12.097486480973|-12.097486480973|-12.097486480973|-12.097486480973|-12.097486480973|-12.11054010844|-12.11132901813|-12.11132901813|-12.11132901813|-12.11132901813|-12.222587783087|-12.282320401127|-12.448689298557|11.859237065407|11.859237065407|11.859237065407|11.859237065407|11.859237065407|11.859237065407|11.859237065407|11.859237065407|11.859237065407|11.859237065407|11.859237065407|11.859237065407|11.859237065407|11.859237065407|-12.543563125888|-12.543563125888|-12.543563125888|-12.543563125888|-12.554283642201|-12.554283642201|-12.554283642201|-12.589135680727|-12.589135680727|-12.589135680727|-12.589135680727|-12.589135680727|-12.589135680727|-12.589135680727|-12.589135680727|-12.589135680727|-12.674287340804|-12.674287340804|-12.674287340804|-12.674287340804|-12.674287340804|-12.674287340804|-12.677959132974|-12.677959132974|-12.677959132974|-12.738843468367|-12.784622024478|-12.784622024478|-12.784622024478|-12.784622024478|-12.878419698277|-12.878419698277|||||||-12.878419698277|-12.878419698277|-12.878419698277|-12.878419698277|-12.878419698277|-12.950466435263|-13.014407044328|-13.108516486586|-13.108516486586|-13.108516486586|-13.108516486586|-13.141684673561|-13.203031328989|-13.203031328989|-13.203031328989|-13.240707425044|-13.240707425044|-13.240707425044|-13.240707425044|-13.411896948203|12.360047581753|12.360047581753|12.360047581753|12.360047581753|12.360047581753|12.360047581753|12.360047581753|12.305539860315|12.305539860315|12.305539860315|12.305539860315|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.282284753343|12.19253912769|12.084991789135|12.084991789135|12.084991789135|11.837212880753|11.832940902754|11.832940902754|11.832940902754|11.832940902754|11.832940902754|11.832940902754|11.80326815716|11.707519755005|11.703542910993|11.703542910993|11.703542910993|11.703542910993|11.648381351299|11.57097866675|11.569976304866|11.56620565915||11.56620565915|11.538226938951|11.538226938951|11.538226938951|11.538226938951|11.538226938951|11.538226938951|11.538226938951|11.538226938951|11.538226938951|11.538226938951|11.538226938951|11.538226938951|11.538226938951|11.538226938951|-12.557226671227|-12.557226671227|-12.557226671227|-12.557226671227||||-12.557226671227|-12.709696519649|-12.740773611903|-12.803082233933|-12.826090530873|-12.826090530873|-12.826090530873|-12.826090530873|-12.826090530873|-12.826090530873|-12.826090530873|-12.826090530873|-12.826090530873|-12.826090530873|-12.826090530873|-12.826090530873|-12.826090530873|-13.108989720346||-13.741099892724|-13.849000306778|-14.034444486491|-14.036605105789|12.624712692674|12.624712692674|12.624712692674|12.624712692674|12.624712692674|12.624712692674|12.516255387566|12.516255387566|12.516255387566|12.516255387566|12.304172578676|12.221324474262|12.221324474262|12.129249553599|12.08249958877|-12.919365586499|-12.919365586499
07201|101161|/equities/cts-logistics|SHANGHAICOMP||||||-6.1146037759962|-6.1450693014581|-6.1450693014581|-6.1450693014581|-6.1450693014581|-6.1450693014581|-6.1450693014581|-6.1450693014581|-6.1450693014581|-6.1861880226619|5.8922153168622|5.8922153168622|5.8922153168622|5.8922153168622|5.8922153168622|5.8922153168622|5.8922153168622|5.8922153168622|5.8922153168622|5.8922153168622|5.8922153168622|5.8922153168622|5.8922153168622|5.8922153168622|5.8922153168622|5.8922153168622|5.8922153168622|5.8922153168622|5.8922153168622|5.8922153168622|||5.8922153168622|5.8922153168622|5.8922153168622|5.8922153168622|5.8922153168622|5.8922153168622|5.8922153168622|5.8922153168622|5.7492209287789|-5.9717006256956|-5.9717006256956|-6.0265370933304|-6.0265370933304|-6.0265370933304|-6.0572633840519|-6.0636260087709|-6.0912512469534|-6.0977794476797|-6.0977794476797|-6.1071296452361|-6.1071296452361|-6.1071296452361|-6.1071296452361|-6.1071296452361|-6.1071296452361|-6.1213329249053|-6.1213329249053|-6.1214808549515|-6.1372009743178|-6.2207788614128|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|-6.245996566218|||||||-6.245996566218|-6.245996566218|-6.2805516671272|-6.3269773647044|-6.3269773647044|-6.3316414273286|-6.3663469634021|-6.3663469634021|-6.3663469634021|-6.3663469634021|-6.3663469634021|-6.3663469634021|-6.3663469634021|-6.3663469634021|-6.3663469634021|-6.3663469634021|-6.3663469634021|-6.3663469634021|-6.3787189944546|-6.4035765842112|-6.4573074927498|-6.4992305294859|-6.5606010447355|6.1988251607678|6.1988251607678|6.1988251607678|6.1988251607678|6.1988251607678|6.1988251607678|6.1988251607678|6.1988251607678|6.1988251607678|6.1988251607678|6.1988251607678|6.1988251607678|6.1988251607678|6.1988251607678|6.1988251607678|6.1988251607678|6.1988251607678|6.1988251607678|6.1988251607678|6.1988251607678|6.1988251607678|6.1988251607678|6.1988251607678|6.1988251607678|6.1988251607678|6.1181388873813|6.1095988241563|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.4748858136465|-6.5554284963927|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962||6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|6.1327628489962|5.8408474521097|-7.1719306196291|-7.1719306196291|-7.1719306196291|-7.2588693440313|-7.2588693440313|-7.2588693440313||||-7.3276324338775|-7.5240358055809|-7.811706589458|-7.975229553379|-8.0858107187101|6.74734047994|6.74734047994|6.74734047994|6.74734047994|6.74734047994|6.4792667930323|5.5351743914243|5.5351743914243|5.5351743914243|5.4663046971025|5.034782980886|-5.8669075447024|-5.9678361512075||-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075|-5.9678361512075
07202|100836|/equities/songliao-auto|SHANGHAICOMP||||||2.2457605239412|2.2457605239412|2.2457605239412|2.2369560661868|2.1236302266165|-2.3583064462995|-2.3583064462995|-2.3583064462995|-2.3583064462995|-2.3583064462995|-2.3583064462995|-2.3583064462995|-2.3583064462995|-2.3583064462995|-2.3583064462995|-2.3583064462995|-2.3583064462995|-2.3583064462995|-2.3583064462995|-2.3583064462995|-2.3583064462995|-2.3583064462995|-2.3583064462995|-2.3583064462995|-2.3583064462995|-2.3583064462995|-2.3583064462995|-2.3583064462995|-2.3583064462995|-2.3583064462995|||-2.3583064462995|-2.3808960413773|-2.3893289406916|-2.4017870286884|-2.4017870286884|-2.4017870286884|-2.4017870286884|-2.4017870286884|-2.4017870286884|-2.4017870286884|-2.4017870286884|-2.4658744312859|-2.5215271156735|-2.5461412449354|-2.5913472788415|-2.5913472788415|-2.6059413504691|-2.6188237746657|-2.6420264067585|-2.6633626688779|-2.7009585024317|-2.7091192358919|-2.7091192358919|-2.7091192358919|-2.7091192358919|-2.7091192358919|-2.7091192358919|-2.7091192358919|-2.7390213668554|-2.7615962856768|-2.7615962856768|-2.7615962856768|-2.7615962856768|-2.7615962856768|-2.7615962856768|-2.7615962856768|-2.7615962856768|-2.7615962856768|-2.7615962856768|-2.7615962856768|-2.7615962856768|-2.7615962856768|-2.7615962856768|-2.7615962856768|-2.7615962856768|-2.7615962856768|-2.7656625634828|-2.8084450870591|-2.8084450870591|-2.8084450870591|-2.8084450870591|-2.8084450870591|-2.8084450870591|-2.8538278639138|-2.9214753773279|-2.9588208846195|-2.9588208846195|-2.9588208846195|-3.0098008901922|-3.0132726189344|||||||-3.0132726189344|2.6332469929909|2.6332469929909|2.6332469929909|2.6332469929909|2.6332469929909|2.6332469929909|2.6332469929909|2.6332469929909|2.6332469929909|2.6332469929909|2.6332469929909|2.6332469929909|2.6332469929909|2.6332469929909|2.6332469929909|2.6332469929909|2.6332469929909|2.6332469929909|2.6332469929909|2.6332469929909|2.4085148000981|2.4085148000981|2.3777940962343|2.360671852551|2.360671852551|2.2246353345029|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.218338319274|2.1987092325116|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939||2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|||||2.1795767241939|2.1795767241939|2.1795767241939|2.1795767241939|2.167440535873|2.167440535873|2.1182672472462|2.0747414133797|2.0241571556473|1.9846190756056|1.9629099573795|1.9243444961645|-2.113951216218|-2.113951216218|-2.113951216218|-2.1638346756798|2.0177868052568||2.0177868052568|2.0177868052568|2.0177868052568|2.0177868052568|2.0177868052568|2.0177868052568|2.0177868052568|1.998466229058|1.998466229058|1.998466229058|1.9946494936657|1.9946494936657|-2.1422654982839|-2.1422654982839|-2.1422654982839|-2.1422654982839|-2.1422654982839|-2.1422654982839|-2.1422654982839|-2.1422654982839|-2.1422654982839
07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP||||||14.551578368308|14.551578368308|14.551578368308|14.551578368308|14.551578368308|14.551578368308|14.551578368308|14.551578368308|14.551578368308|14.551578368308|14.551578368308|14.551578368308|14.551578368308|13.68225845187|13.68225845187|13.080036635613|13.080036635613|13.080036635613|13.080036635613|13.080036635613|13.080036635613|13.080036635613|13.080036635613|13.080036635613|13.080036635613|13.080036635613|13.080036635613|13.080036635613|13.080036635613|13.080036635613|||13.080036635613|13.080036635613|13.080036635613|13.080036635613|12.767818392886|12.490961494234|12.490961494234|12.490961494234|12.490961494234|11.949401314818|11.875574887812|11.875574887812|11.875574887812|11.875574887812|11.875574887812|11.875574887812|11.875574887812|11.875574887812|-13.436739510557|-13.436739510557|-13.436739510557|-13.436739510557|-13.436739510557|-13.436739510557|-13.436739510557|-13.436739510557|-13.436739510557|-13.436739510557|-13.788599829167|12.568889271219|12.568889271219|11.504144063607|11.504144063607|11.504144063607|11.504144063607|11.504144063607|11.504144063607|11.245160066436|-12.095065063418|-12.095065063418|-12.095065063418|-12.095065063418|-12.095065063418|-12.095065063418|-12.095065063418|-12.095065063418|-12.095065063418|-12.095065063418|-12.095065063418|-12.095065063418|-12.227294491597|-12.258660686091|-12.277400639406|-12.353160244684|-12.353160244684|-12.353160244684|-12.353160244684|-12.353160244684|-12.630516184963|-12.630516184963|||||||-12.630516184963|-12.630516184963|-12.630516184963|-12.630516184963|-12.630516184963|-12.630516184963|11.512985689651|11.512985689651|11.512985689651|11.512985689651|11.512985689651|11.512985689651|11.512985689651|11.512985689651|11.512985689651|11.512985689651|11.512985689651|11.295539148661|11.075598672598|11.074937259672|11.074937259672|-12.34182106052|-12.34182106052|-12.34182106052|-12.34182106052|-12.34182106052|-12.34182106052|-12.34182106052|-12.34182106052|-12.34182106052|-12.34182106052|-12.34182106052|-12.34182106052|-12.34182106052|-12.34182106052|-12.34182106052|-12.34182106052|-12.34182106052|-12.414801184714|-12.49644615074|-12.522340949916|-12.522340949916|-12.614267173236|-12.641963816159|-12.828293165093|-12.935176500722|-12.935176500722|-13.101307428594|-13.104785429897|-13.216984099218|-13.3637457351|-13.3637457351|-13.526384351442|-13.599424483096|-13.599424483096|-13.992694035411|11.601249534973|11.601249534973|11.601249534973|11.601249534973|11.601249534973|11.601249534973|11.601249534973|11.601249534973|11.175697871399|11.175697871399|11.175697871399|11.175697871399|11.175697871399|11.175697871399|10.289380175037|10.289380175037|9.8726443782586|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563||-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563|-9.992352733563||||-9.992352733563|-9.992352733563|-10.07928134065|-10.27531301822|-10.349191430019|-10.349191430019|-10.349191430019|-10.349191430019|-10.415024600898|-10.415024600898|-10.415024600898|-10.415024600898|-10.415024600898|-10.415024600898|-10.415024600898|-10.415024600898|-10.796694210807|-11.221326434655||10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793|10.161290547793
07204|100504|/equities/daheng-tech|SHANGHAICOMP||||||-16.422551567084|-16.422551567084|-16.422551567084|-16.422551567084|-16.422551567084|-16.422551567084|-16.422551567084|-16.612454303981|-16.612454303981|-16.612454303981|-16.612454303981|-17.005504909358|15.293307705512|15.293307705512|15.293307705512|15.293307705512|15.009787581354|14.811333933263|14.811333933263|14.811333933263|14.811333933263|14.811333933263|14.811333933263|14.811333933263|14.785371187428|14.682634383549|14.587371435552|14.454301347102|14.359779505559|14.262905523742|||14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|14.262905523742|13.68767306271|13.487970054843|13.442475704469|13.442475704469|13.442475704469|13.026943721255|13.026943721255|13.026943721255|13.026943721255|12.850492052199|12.850492052199|12.850492052199|12.707829792267|12.707829792267|12.702483217419|12.702483217419|12.702483217419|||||||12.633910752548|12.633910752548|12.633910752548|12.633910752548|12.205456099259|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|11.937983362812|10.750536857863|10.34845178259|10.34845178259|10.34845178259|10.34845178259|10.34845178259|10.253280402693|10.237533041142|10.154481512863|9.955535048201|9.7544832427792|9.6616478716325|9.5740532118956|9.5045763608419|9.5045763608419|9.5045763608419|9.5045763608419|9.5045763608419|9.5045763608419|9.4061957593983|9.1368846624234|8.9743162491961|8.9046496642278|8.9046496642278|8.7734990928621|8.6804815137382|8.6804815137382|8.6804815137382|8.6804815137382|8.6804815137382|8.6804815137382|8.6804815137382|8.6804815137382|8.6804815137382|8.6804815137382|8.5922020104192|8.5180016785487|8.4938910040176|8.421809989739||8.421809989739|8.421809989739|8.421809989739|8.421809989739|8.421809989739|8.421809989739|8.421809989739|8.421809989739|8.421809989739|8.421809989739|8.421809989739|8.421809989739|8.421809989739|8.421809989739|8.3253445962276|8.2237162964439|8.1707960120943|8.1308843286067|-8.9530217995204||||-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-8.9530217995204|-9.134468806006|-9.502187371494||-9.9778152536442|-9.9778152536442|-9.9778152536442|-9.9778152536442|-9.9778152536442|9.0118267681748|9.0118267681748|9.0118267681748|9.0118267681748|9.0118267681748|9.0118267681748|9.0118267681748|9.0118267681748|9.0118267681748|9.0118267681748|9.0118267681748|9.0118267681748|-10.23310686406|-10.23310686406|-10.23310686406|-10.23310686406
07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP||||||6.7303051981862|6.7303051981862|6.7303051981862|6.7303051981862|6.7303051981862|6.7303051981862|6.7303051981862|6.7303051981862|6.7303051981862|6.7303051981862|6.7303051981862|6.7303051981862|6.7303051981862|6.7303051981862|6.7303051981862|6.7303051981862|6.7303051981862|6.5503393316198|6.514265950513|6.4957891414803|6.4957891414803|6.4957891414803|6.4957891414803|6.4957891414803|6.4957891414803|6.2808768694315|6.1259741192298|5.8699711037164|5.8238567723704|-6.6150108617421|||-6.6150108617421|-6.6150108617421|-6.6705675966072|-6.8017415080389|-6.8419352145019|-6.8551527858558|-6.8551527858558|-6.8551527858558|-6.8551527858558|-6.8551527858558|-6.8551527858558|-6.8806683479172|-6.8806683479172|-6.8806683479172|-6.8806683479172|-6.8806683479172|-6.8806683479172|-6.8806683479172|-6.8806683479172|-6.8806683479172|-6.8806683479172|-6.8806683479172|-6.8806683479172|-6.8806683479172|-6.8806683479172|-6.9285203018036|-7.0394672594961|5.9920817657392|5.9920817657392|5.9920817657392|5.9920817657392|5.9920817657392|5.9920817657392|5.7656464890286|5.682514957392|5.682514957392|5.682514957392|5.682514957392|5.6033498223223|5.4898332948594|5.4164814281363|5.3727571487315|5.3552856975008|5.250872935764|5.2310756731509|5.2310756731509|5.2310756731509|5.2310756731509|5.2310756731509|5.2310756731509|5.2310756731509|5.1398908777981|-5.6570384628563|-5.6570384628563|-5.6570384628563|-5.6570384628563|-5.6570384628563|-5.6570384628563|-5.6570384628563|-5.6570384628563|||||||-5.6570384628563|-5.6570384628563|-5.6570384628563|-5.6570384628563|-5.6570384628563|-5.6570384628563|-5.80559829948|5.3198743872682|5.3198743872682|5.3198743872682|5.3198743872682|5.3198743872682|5.3198743872682|5.3198743872682|5.3198743872682|5.3198743872682|5.3198743872682|5.3198743872682|5.3198743872682|5.3198743872682|5.3198743872682|5.3198743872682|5.3198743872682|5.3198743872682|5.3198743872682|5.3198743872682|5.3198743872682|5.3198743872682|5.2676383182781|5.2441213922463|5.2441213922463|5.1404603260628|5.1404603260628|5.1404603260628|5.1404603260628|5.1404603260628|5.1404603260628|5.1404603260628|5.1404603260628|5.1404603260628|5.1404603260628|5.1404603260628|5.1404603260628|5.1404603260628|5.1404603260628|5.1163726246886|5.1163726246886|5.1163726246886|5.0436932956312|5.0436932956312|5.0436932956312|5.0179926725597|4.9538806911277|4.9453836398533|4.9453836398533|4.9453836398533|4.9453836398533|4.9453836398533|4.9453836398533|4.9453836398533|4.9453836398533|4.9453836398533|4.9453836398533|4.9453836398533|4.9453836398533|4.8748373883678|4.8748373883678|4.8748373883678|4.8748373883678|4.8748373883678|4.8748373883678|4.8748373883678|4.8748373883678|4.8748373883678|4.8748373883678|4.8748373883678|4.8748373883678|4.8748373883678|4.8748373883678|4.8748373883678|4.8337080895585|4.8286713544588|4.8286713544588|4.8286713544588|4.8286713544588|4.7330510694868||4.7330510694868|4.6778345460237|4.6725941890413|4.6454425440614|4.6454425440614|4.6454425440614|4.6454425440614|4.6454425440614|4.642713849896|4.5707931178078|4.552646000354|4.552646000354|4.5232048063716|4.5232048063716|4.4985608027203|4.4900674473161|4.4561859646235|4.4074289311738|4.385885730544||||4.385885730544|4.385885730544|4.385885730544|4.385885730544|4.385885730544|4.385885730544|4.385885730544|4.385885730544|4.385885730544|4.385885730544|4.385885730544|4.385885730544|4.385885730544|4.385885730544|4.2465394770208|-5.0268864871621|-5.0268864871621|-5.0268864871621||-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.077781663671|-5.0856672211386|-5.0856672211386|-5.0856672211386
07206|1052671|/equities/dali-pharma|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP||||||-32.689717486328|-32.689717486328|-33.353786884053|-33.353786884053|-34.34531925597|-35.411465628039|-35.668598460429|-35.668598460429|-35.907331995691|-36.18536859588|-36.892076556729|-37.850640156585|32.442272782152|32.442272782152|32.442272782152|32.442272782152|32.442272782152|30.90733081103|30.90733081103|30.90733081103|28.921124170846|-33.347185429877|-33.347185429877|-33.637429671095|-34.244610805768|-34.244610805768|-34.244610805768|-34.244610805768|-34.244610805768|-34.244610805768|||-34.244610805768|-34.244610805768|-34.244610805768|-34.244610805768|-34.244610805768|-34.244610805768|-34.244610805768|30.505516235275|30.505516235275|30.505516235275|30.505516235275|30.505516235275|30.505516235275|30.505516235275|30.505516235275|30.505516235275|30.505516235275|30.505516235275|30.505516235275|30.505516235275|30.505516235275|30.505516235275|30.505516235275|30.505516235275|30.505516235275|30.505516235275|30.505516235275|30.505516235275|30.505516235275|30.505516235275|30.505516235275|30.505516235275|30.505516235275|29.850573425208|29.632859208754|28.436512181683|27.738347368686|27.269273366364|27.230299372453|27.230299372453|27.230299372453|27.230299372453|26.319223292424|25.170027077142|25.170027077142|24.944707905073|24.944707905073|24.944707905073|23.946342824586|23.249746634542|23.249746634542|23.249746634542|23.249746634542|23.249746634542|23.249746634542|23.249746634542|23.249746634542|23.249746634542|23.249746634542|23.249746634542|||||||23.249746634542|23.249746634542|23.249746634542|23.249746634542|23.249746634542|23.249746634542|23.249746634542|23.249746634542|23.249746634542|23.249746634542|23.249746634542|23.249746634542|23.249746634542|23.249746634542|23.249746634542|23.249746634542|23.249746634542|23.249746634542|23.249746634542|23.249746634542|23.249746634542|23.249746634542|21.811941069562|21.267712401239|20.930235543613|20.031235971902|20.031235971902|20.031235971902|20.031235971902|20.011851616141|20.011851616141|20.011851616141|20.011851616141|20.011851616141|19.64261332644|19.201793788683|19.068439865089|-21.213502650222|-21.213502650222|-21.213502650222|-21.213502650222|-21.213502650222|-21.213502650222|-21.213502650222|-21.213502650222|-21.213502650222|-21.213502650222|-21.213502650222|-21.213502650222|-21.437225400034|-21.637473277056|-21.886080931518|-22.031755446166|-22.185686675082|-22.185686675082|-22.317429003198|19.959453462256|19.959453462256|19.959453462256|19.959453462256|19.959453462256|19.959453462256|19.959453462256|19.959453462256|19.959453462256|19.959453462256|19.959453462256|-22.197650774989|-22.197650774989|-22.197650774989|-22.197650774989|-22.197650774989|-22.200722862916|-22.332470551284|-22.487744586503|-22.865597319789|-22.865597319789|-22.865597319789|-22.865597319789|-22.865597319789|-22.931325931046|-22.931325931046|-22.931325931046|-23.177061933557|-23.177061933557|-23.177061933557||-23.177061933557|-23.177061933557|-24.097455336297|-24.326147002448|-24.326147002448|-24.326147002448|-24.326147002448|-29.940099961131|-29.940099961131|-29.940099961131|-30.188889947165|-30.188889947165|-30.863212018796|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807||||-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-31.338515246807|-32.584462021124||-34.438290965041|-34.627546614497|-35.343940013083|-36.180265823021|-36.180265823021|-36.180265823021|-36.180265823021|-36.180265823021|-36.180265823021|-36.180265823021|-36.180265823021|-36.180265823021|-36.180265823021|-36.180265823021|-36.180265823021|-36.181962029817|30.846217226277|30.846217226277|30.846217226277|30.846217226277|29.979129869949
07208|101125|/equities/dalian-port|SHANGHAICOMP||||||1.599291142982|1.599291142982|1.599291142982|1.599291142982|1.599291142982|1.599291142982|1.599291142982|1.599291142982|1.599291142982|1.599291142982|1.599291142982|1.599291142982|1.5912430641007|-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6810892858379|||-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6810892858379|-1.6895436488117|-1.6900485050375|-1.7056094420944|-1.721554869609|-1.721554869609|-1.7222831979911|-1.7231378286271|-1.7231378286271|-1.7231378286271|-1.7231378286271|-1.7301531466277|-1.7385841471217|-1.7385841471217|-1.7550934930931|-1.7806594261738|-1.8129549632704|-1.8194890812631|-1.8194890812631|-1.8194890812631|-1.8194890812631|-1.8194890812631|-1.8194890812631|-1.8194890812631|-1.8194890812631|-1.8194890812631|-1.8272100571787|-1.8307889240754|-1.8353209978754|-1.8481344057911|1.7018424755795|1.7018424755795|1.7018424755795|1.7018424755795|1.7018424755795|1.7018424755795|1.7018424755795|1.7018424755795|1.7018424755795|1.7018424755795|1.7018424755795|1.7018424755795|1.7018424755795|1.7018424755795|1.7018424755795|1.7018424755795|1.7018424755795|||||||1.7018424755795|1.7018424755795|1.7018424755795|1.7018424755795|1.7018424755795|1.7018424755795|1.7018424755795|1.7018424755795|1.7018424755795|1.6709361149716|1.6543735016107|1.6498594735198|1.6198438509894|1.5914931810115|1.5788812478619|1.572645865131|1.562954738747|1.562954738747|1.562954738747|1.562954738747|1.562954738747|1.5611169794594|1.5611169794594|1.5607365423479|1.5607365423479|1.5607365423479|1.5530406031386|1.5306006839293|1.5251118662642|1.5190766044505|1.5190766044505|1.5190766044505|1.5135412632694|1.5135412632694|1.5135412632694|1.5083791745228|1.5048657404628|1.5021905636451|1.5021905636451|1.5021905636451|1.5021905636451|1.5002902252073|1.5002902252073|1.5002902252073|1.5002902252073|1.5002902252073|1.5002902252073|1.5002902252073|1.5002902252073|1.5002902252073|1.48969393698|1.48969393698|1.48969393698|1.48969393698|1.48969393698|1.48969393698|1.48969393698|1.4835488567487|1.4656098297057|-1.53652407913|-1.53652407913|-1.53652407913|-1.53652407913|-1.53652407913|-1.53652407913|-1.53652407913|-1.53652407913|-1.53652407913|-1.53652407913|-1.53652407913|-1.53652407913|-1.53652407913|-1.53652407913|-1.5422489752216|-1.5547210761621|-1.5550826255393|-1.5550826255393|-1.5550826255393|-1.5550826255393|-1.5550826255393|-1.5550826255393|-1.5550826255393|-1.5550826255393|-1.55675847706|-1.5573129157996|-1.5573129157996||-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5573129157996|-1.5595343476292|-1.5595343476292|-1.5595343476292|-1.5595343476292||||-1.5595343476292|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566||-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5731510410566|-1.5779456043529|-1.5910506672646|-1.5950008403845
07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP||||||-43.270837581451|-43.29315438568|-44.429061310153|-44.899511964962|-45.441125295609|-46.237363177372|-47.936680276984|-47.936680276984|-48.904092002571|-51.855655432476|42.61640788982|42.61640788982|42.61640788982|42.61640788982|42.61640788982|42.61640788982|42.61640788982|42.61640788982|42.61640788982|41.063872222843|41.063872222843|41.063872222843|-46.493510593309|-46.493510593309|-46.493510593309|-46.493510593309|-46.493510593309|-46.493510593309|-46.493510593309|-46.493510593309|||-46.493510593309|-46.889457452445|-47.131620129114|-47.164354222963|-47.164354222963|-47.164354222963|-47.80261537096|-48.636794212362|-49.2969936032|-50.985550101035|-51.525967302081|-51.525967302081|-51.525967302081|-51.525967302081|-51.566629081034|-52.431257306496|-53.495006515852|-53.495006515852|-54.207783754525|-55.955315545595|-56.937184164373|-56.937184164373|-56.937184164373|-56.937184164373|-58.780203101202|-59.667449577168|-60.196392423841|-60.196392423841|-60.196392423841|-60.196392423841|-60.196392423841|-60.196392423841|-60.196392423841|-60.196392423841|-60.196392423841|-60.196392423841|-61.553767503337|48.140084932854|48.140084932854|48.140084932854|48.140084932854|47.634537483377|44.102265438684|42.040848079928|41.732611673418|41.700260772311|41.700260772311|40.54563126692|40.54563126692|39.828477913901|38.369421277625|37.884358178888|34.367619579936|32.687907821498|-37.729409653828|-37.729409653828|-37.729409653828|-37.729409653828|-37.729409653828|-37.872121447639|||||||33.231502794941|33.231502794941|33.231502794941|33.231502794941|33.231502794941|33.231502794941|33.231502794941|33.231502794941|33.231502794941|33.231502794941|33.231502794941|33.231502794941|33.231502794941|32.654233128211|32.654233128211|32.654233128211|32.654233128211|32.654233128211|32.37248013459|32.064423804397|31.584915431467|31.504905789128|30.388612674902|-34.216775128662|-34.216775128662|-34.216775128662|-34.216775128662|-34.216775128662|-34.216775128662|-34.216775128662|-34.216775128662|-34.216775128662|-34.216775128662|-34.795859520759|-34.795859520759|-34.795859520759|-34.795859520759|-34.795859520759|-34.795859520759|-34.795859520759|-35.144703056006|-35.144703056006|-35.817448352871|31.654781522005|31.654781522005|31.654781522005||||||30.328646118607|29.001830983124|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.584037057832|-31.912820012785|-31.997659879425|-31.997659879425|-31.997659879425|-31.997659879425|-31.997659879425|-31.997659879425|-31.997659879425|-31.997659879425|-31.997659879425|-31.997659879425|-31.997659879425|-31.997659879425|-31.997659879425||-32.419210169908|-32.419210169908|-32.99801076584|-33.026209487169|-33.026209487169|-33.026209487169|-33.026209487169|-33.026209487169|-33.026209487169|-33.026209487169|-33.026209487169|-33.026209487169|-33.026209487169|-33.175998722144|-33.175998722144|-33.542775722155|-34.036418168422|-34.200948500188|-34.200948500188||||-34.383831421039|-34.523146010661|-35.731828637945|-36.967586989786|31.04258783325|31.04258783325|31.04258783325|31.04258783325|31.04258783325|31.04258783325|31.04258783325|31.04258783325|31.04258783325|31.04258783325|31.04258783325|31.04258783325|31.04258783325|31.04258783325||31.04258783325|31.04258783325|31.04258783325|31.04258783325|31.04258783325|31.04258783325|28.441209453835|28.011343155187|25.723715846055|-29.546891415836|-29.546891415836|-29.546891415836|-29.546891415836|-29.546891415836|-29.546891415836|-29.546891415836|-29.65837806517|-29.65837806517|-29.65837806517|-29.65837806517|-29.65837806517
07210|100833|/equities/dalian-power|SHANGHAICOMP||||||6.1881620761194|6.1881620761194|6.1881620761194|6.1881620761194|6.1881620761194|6.1192741654585|6.1192741654585|6.1142621775061|6.1142621775061|6.1142621775061|6.1142621775061|6.1142621775061|6.1142621775061|6.1142621775061|6.1142621775061|6.0653240550222|6.0653240550222|6.0653240550222|6.0653240550222|6.0653240550222|6.0653240550222|6.0653240550222|6.0653240550222|6.0653240550222|6.0653240550222|6.0653240550222|6.0653240550222|6.0653240550222|6.0653240550222|6.0653240550222|||5.9942486406104|5.8124988212338|5.8005541048835|5.6867271222881|5.5024745241592|-5.9877020000574|-5.9877020000574|-5.9877020000574|-5.9877020000574|-5.9877020000574|-5.9877020000574|-6.0818908081184|-6.1943233129857|-6.2781371405255|-6.3173744734273|-6.3748603194009|-6.4331783816826|-6.4613093320542|-6.537921337351|-6.537921337351|-6.537921337351|-6.537921337351|-6.5645327294128|-6.5645327294128|-6.5667029977128|-6.6089068931215|-6.6089068931215|-6.6089068931215|-6.7284411636301|6.1912419283789|6.1912419283789|6.1912419283789|6.1912419283789|6.1912419283789|6.1169040718689|6.1169040718689|6.0974270458437|6.0974270458437|6.0974270458437|6.0974270458437|6.0974270458437|6.0974270458437|6.0974270458437|6.0974270458437|6.0974270458437|6.0974270458437|6.0974270458437|6.0974270458437|6.0974270458437|6.0974270458437|6.0974270458437|6.0974270458437|6.0682524437614|-6.4604438108638|-6.4604438108638|-6.4604438108638|-6.4604438108638|-6.4604438108638|-6.4604438108638|-6.4604438108638|||||||-6.4604438108638|-6.4604438108638|-6.4604438108638|-6.4604438108638|-6.4604438108638|-6.4604438108638|-6.4604438108638|-6.4604438108638|-6.4604438108638|-6.4604438108638|-6.4604438108638|-6.4604438108638|-6.4604438108638|-6.4604438108638|-6.4604438108638|-6.4604438108638|-6.4604438108638|-6.4604438108638|-6.4604438108638|-6.5116044197297|-6.5673382187128|-6.6214871300857|-6.6310966957057|-6.6395515852995|-6.6925560428182|-6.6925560428182|-6.6925560428182|-6.6925560428182|-6.6925560428182|-6.6925560428182|-6.6925560428182|-6.6925560428182|-6.7017290011025|-6.7458100997714|-6.7747032820263|-6.7747032820263|-6.7747032820263|-6.7747032820263|-6.7747032820263|-6.7747032820263|-6.7747032820263|-6.7747032820263|-6.7747032820263|-6.8313372862647|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.4784439387293|6.2949375380379|-6.756926144204|-6.756926144204|-6.756926144204|-6.756926144204|-6.756926144204|-6.756926144204|-6.756926144204|-6.756926144204|-6.756926144204|-6.7871401453917|-6.8301555210688|-6.9335063358522|-6.9604400318317|-6.9604400318317|-7.0227109239556|6.5485273674481|6.5485273674481|6.5485273674481|6.5485273674481|6.5485273674481|6.5485273674481|6.5485273674481|6.5485273674481||6.5485273674481|6.5485273674481|6.5485273674481|6.5485273674481|6.5485273674481|6.5485273674481|6.5485273674481|6.5485273674481|6.3622523232028|6.315280667469|6.2583768921887|6.2583768921887|6.2583768921887|6.2583768921887|6.2583768921887|6.2583768921887|6.1465297890808|6.1342803402563|6.1342803402563||||6.1342803402563|6.1342803402563|6.1342803402563|5.7108668932009|-6.773024503325|-6.773024503325|-6.773024503325|-6.773024503325|-6.773024503325|-6.773024503325|-6.773024503325|-6.773024503325|-6.773024503325|-6.773024503325|-6.773024503325|-6.773024503325|-6.9928050746902|-7.1608944988234||6.272029973068|6.272029973068|6.272029973068|6.272029973068|6.272029973068|6.272029973068|6.272029973068|6.272029973068|6.2461443753134|6.1679382954583|6.1154062364801|6.1154062364801|6.1154062364801|6.1154062364801|6.1154062364801|6.1154062364801|-6.6990555444765|-6.6990555444765|-6.7450616270754|-6.7511794203358|-6.7942954927115
07211|100942|/equities/danhua-chem|SHANGHAICOMP||||||2.9438489663371|2.9438489663371|2.9438489663371|2.9438489663371|2.9438489663371|2.9438489663371|2.9438489663371|2.9438489663371|2.9438489663371|2.9438489663371|2.9438489663371|2.9438489663371|2.9438489663371|2.9438489663371|2.9438489663371|2.8448321275985|-3.0854898518225|-3.0854898518225|-3.0854898518225|-3.0854898518225|-3.0854898518225|-3.1327665189792|-3.1424516194603|-3.1424516194603|-3.1424516194603|-3.1424516194603|-3.1424516194603|-3.1424516194603|-3.1424516194603|-3.1424516194603|||-3.147168410436|-3.1751870453531|-3.2068745361627|-3.2428869198789|-3.2428869198789|-3.2428869198789|-3.2556875479812|-3.2556875479812|-3.2556875479812|-3.2556875479812|-3.2556875479812|-3.340208386116|-3.3757870978037|-3.389763468495|-3.459181725969|-3.5204763325267|-3.5204763325267|-3.5204763325267|-3.5204763325267|-3.5204763325267|-3.5204763325267|-3.5204763325267|-3.5204763325267|-3.5204763325267|-3.5204763325267|-3.5204763325267|-3.5204763325267|-3.5204763325267|-3.5994182198371|3.2680870371661|3.2680870371661|3.2680870371661|3.2680870371661|3.23509671485|3.183996251287|3.1594403618595|3.1488226910456|3.1248029492546|3.0597811034706|3.0330901202656|3.0117778980556|3.0117778980556|2.9458643687901|-3.1463405622933|-3.1463405622933|-3.1463405622933|-3.1463405622933|-3.1463405622933|-3.1463405622933|-3.1463405622933|-3.1463405622933|-3.1463405622933|-3.1463405622933|-3.1463405622933|-3.1463405622933|-3.1463405622933|-3.1463405622933|-3.1463405622933|-3.1463405622933|-3.1463405622933|||||||-3.1463405622933|-3.1463405622933|-3.1463405622933|-3.1611612654877|-3.1611612654877|-3.1790679535549|-3.2145199865413|-3.2722443971713|-3.3291605350794|-3.3523737204993|-3.3523737204993|-3.3523737204993|-3.3539794024108|-3.3539794024108|-3.3539794024108|-3.3539794024108|-3.3539794024108|-3.3539794024108|-3.3539794024108|-3.3539794024108|-3.3539794024108|-3.3539794024108|-3.3539794024108|-3.3605328198139|-3.4578142161573|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1861866415414|3.1440962222851|3.1401068797417|3.0751187791104|3.062113736246|3.062113736246|3.062113736246|3.062113736246|3.0616195594301|3.0616195594301|3.0616195594301|3.0616195594301|3.0572078684544|3.0572078684544|3.0572078684544|3.0457865507046|3.0408999166649|3.0408999166649|3.0408999166649|3.0408999166649|3.0277808055796|3.0277808055796|3.0277808055796|3.0277808055796|3.0277808055796|3.0277808055796|3.0277808055796|3.0277808055796|3.0277808055796|3.0277808055796|3.0277808055796|3.0277808055796|3.0277808055796|2.8562798660448|2.8562798660448|2.8562798660448|2.8562798660448||2.8562798660448|2.8562798660448|2.8562798660448|2.8562798660448|2.8562798660448|2.8562798660448|2.8562798660448|2.8562798660448|2.8562798660448|2.8208665098803|2.8038011320678|2.8038011320678|2.8038011320678|2.8038011320678|2.8038011320678|2.8038011320678|2.8038011320678|2.5788075206616|2.5788075206616||||2.5788075206616|2.5788075206616|2.5788075206616|2.5788075206616|2.5788075206616|2.5788075206616|2.5788075206616|2.5788075206616|2.5662011818199|2.5662011818199|2.5662011818199|2.5662011818199|2.5575943348607|2.5575943348607|2.5575943348607|2.5575943348607|2.5575943348607|2.5575943348607||2.5575943348607|2.5575943348607|2.5365106467532|2.5365106467532|2.5365106467532|2.5365106467532|2.5365106467532|2.5365106467532|2.5365106467532|2.5365106467532|2.5365106467532|2.5365106467532|2.5321736546857|2.5321736546857|2.4568597312882|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403|-2.7765316745403
07212|101181|/equities/danhua-chem-b|SHANGHAICOMP||||||0.16679624199684|0.16679624199684|0.16679624199684|0.16679624199684|0.16679624199684|0.16679624199684|0.16679624199684|0.16679624199684|0.16679624199684|0.16679624199684|0.16679624199684|0.16679624199684|0.166560687112|0.166560687112|0.166560687112|0.16151187153568|0.16150801056826|0.16150801056826|0.16150801056826|0.16150801056826|0.16150801056826|0.16150801056826|0.15906445791549|0.15307161664772|-0.17080619968729|-0.17080619968729|-0.17080619968729|-0.17080619968729|-0.17080619968729|-0.17095133538331|||-0.17291488776086|-0.17291488776086|-0.17291488776086|-0.17291488776086|-0.17291488776086|-0.17291488776086|-0.17291488776086|-0.17291488776086|-0.17291488776086|-0.17296098812287|-0.1753455488093|-0.17732838521481|-0.17932516109649|-0.17932516109649|-0.17975018169818|-0.182111319528|-0.18256812749745|-0.18276946299224|-0.18276946299224|-0.18276946299224|-0.18276946299224|-0.18276946299224|-0.18276946299224|-0.18276946299224|-0.18276946299224|-0.18276946299224|-0.18276946299224|-0.18276946299224|-0.18941051405833|-0.19528946575374|-0.19894995370949|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|||||||0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.18149404067619|0.17327114761784|0.1685790590215|0.16785686720893|0.16785686720893|0.16311873781996|0.15101404033717|0.15101404033717|0.15101404033717|0.14418226969039|0.14020650875907|0.14020650875907|0.13722945299789|0.1334771695738|0.13330796725275|0.1331199646738|0.13264948530272|0.13264948530272|0.13264948530272|0.13264948530272|0.13264948530272|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13216440416045|0.13143754179178|0.13143754179178|0.13093060282533|0.1293673352805|0.12729960734887|0.12729960734887|0.12729960734887|0.12729960734887|0.12729960734887|0.12729960734887|0.12729960734887|0.12729960734887|0.12729960734887|0.12729960734887|0.12729960734887|0.12729960734887|0.12729960734887|0.12655511476644|0.12628576327686|0.12628576327686|0.12628576327686||0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686||||0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686||0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12628576327686|0.12396403751285|0.12396403751285|0.12396403751285|0.12396403751285|0.12396403751285|0.12396403751285|0.12396403751285|0.12396403751285|0.12207114670576|-0.13592738135931|-0.13592738135931|-0.13592738135931|-0.13592738135931|-0.13660787440595|-0.13660787440595
07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP||||||-31.027816725226|-31.027816725226|-31.18282309052|-31.18282309052|-31.18282309052|-31.18282309052|-31.18282309052|-31.18282309052|-31.18282309052|-31.18282309052|-31.18282309052|-31.18282309052|-31.18282309052|-31.18282309052|-31.18282309052|-31.18282309052|-31.18282309052|-31.18282309052|-31.18282309052|-31.18282309052|-31.18282309052|-31.18282309052|-31.18282309052|-31.18282309052|-31.18282309052|-31.18282309052|-31.18282309052|-31.18282309052|-31.18282309052|-31.18282309052|||-31.697025834152|-31.968534332023|-31.968534332023|-31.968534332023|-31.968534332023|-31.968534332023|-31.968534332023|-31.968534332023|-31.968534332023|-31.968534332023|-31.968534332023|-31.968534332023|-31.968534332023|-31.968534332023|-32.166147820934|-32.67849818069|-32.953212549245|-32.953212549245|-32.953212549245|-32.953212549245|-32.953212549245|-33.971347175214|-34.217774892262|-34.217774892262|-34.640828211162|-34.640828211162|-34.640828211162|-34.640828211162|-35.491476570073|-35.931408535384|-35.931408535384|-35.931408535384|-35.931408535384|-35.931408535384|-35.931408535384|-35.931408535384|-35.931408535384|-35.931408535384|-35.931408535384|-35.931408535384|-35.931408535384|-35.931408535384|-35.931408535384|-35.931408535384|-35.931408535384|-36.400190281957|-36.400190281957|-36.400190281957|-36.400190281957|-36.400190281957|-36.400190281957|-36.400190281957|-36.400190281957|-36.400190281957|-36.400190281957|-36.400190281957|-36.400190281957|-36.400190281957|-37.335211568508|-37.387456476063|||||||-38.164396033652|-38.426550902666|-39.201722292703|-39.716358560767|-39.961509062676|-40.162787254021|-40.806986499015|-41.197561429793|-41.197561429793|-41.197561429793|-41.197561429793|-41.197561429793|-41.222846745181|-41.42705085402|-41.43425434397|-41.43425434397|-41.43425434397|-41.43425434397|-42.114079325856|-42.114079325856|-42.18286306931|-42.920953567156|-42.920953567156|-42.920953567156|-43.409344155698|38.301261745979|38.301261745979|38.301261745979|38.301261745979|38.301261745979|38.301261745979|38.301261745979|38.301261745979|35.879179887297|34.489090526901|34.140655081363|32.730995393205|32.730995393205|32.198329528624|31.476474320948|31.252749906712|30.781768051084|30.781768051084|30.781768051084|30.781768051084|30.781768051084|30.781768051084|30.781768051084|30.781768051084|30.781768051084|30.781768051084|30.781768051084|30.781768051084|30.781768051084|30.781768051084|-34.495034727405|-34.495034727405|-34.495034727405|-34.495034727405|-34.495034727405|-34.495034727405|-34.495034727405|-34.495034727405|-34.693926423734|-34.944786205637|-34.944786205637|-35.017861266014|-35.017861266014|-35.017861266014|-35.293734651006|-35.59692796645|-35.816030967869|-36.535590689092|31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643||31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643|31.242175596643|29.563526702908|27.102807867292|25.694230463509|25.564144666994|24.713265146254|24.713265146254|24.691377303039|24.691377303039|22.481530239223|21.430034586719|20.942815724271||||19.51644217978|19.51644217978|19.51644217978|19.51644217978|19.51644217978|19.51644217978|19.51644217978|19.51644217978|17.413152290607|17.413152290607|17.413152290607|15.740724114604|-19.140334850156|-19.140334850156|-19.140334850156|-19.140334850156|-19.411483188033|-20.584982231325||18.176357327766|18.176357327766|18.176357327766|18.176357327766|18.176357327766|18.176357327766|18.176357327766|18.176357327766|18.176357327766|18.176357327766|18.0176194099|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533|17.756588719533
07214|101026|/equities/daqin-railway|SHANGHAICOMP||||||-5.1517474666077|-5.1517474666077|-5.1517474666077|-5.1517474666077|-5.1517474666077|-5.1517474666077|-5.1517474666077|-5.1517474666077|-5.1517474666077|-5.1517474666077|-5.1517474666077|-5.1517474666077|-5.1517474666077|-5.1517474666077|-5.1517474666077|-5.1517474666077|-5.1517474666077|-5.1517474666077|-5.1517474666077|-5.1517474666077|-5.1947195546315|-5.2363550681192|-5.2800204239801|-5.2800204239801|-5.2800204239801|-5.2800204239801|-5.2822448901021|-5.3148406493574|-5.3148406493574|-5.3148406493574|||-5.3148406493574|-5.3692674888405|-5.418075006674|-5.4361044231569|-5.4361044231569|-5.4361044231569|-5.4812272989657|-5.5230301711191|-5.547811094614|-5.5525680291345|-5.5584089742425|-5.5692704207518|-5.5692704207518|-5.5725226939627|-5.606136063835|-5.6151513303882|-5.6298088401516|-5.6298088401516|-5.6298088401516|-5.6298088401516|-5.6298088401516|-5.6298088401516|-5.6298088401516|-5.6298088401516|-5.6670097609316|-5.6925430675538|-5.6925430675538|-5.7139369271631|-5.7560408669969|-5.7722109696331|-5.7722109696331|-5.7991233292622|-5.8301367697233|-5.8512633307239|-5.8541813673201|-5.8796458842161|-5.8857175908489|-5.9019053142468|-5.9019053142468|-5.9019053142468|-5.9019053142468|-5.9168929570223|-5.9168929570223|-5.9168929570223|-5.9432142303283|-5.9652379934318|-6.0047086548284|-6.0280097404536|-6.0339147592904|-6.0339147592904|-6.0339147592904|-6.0339147592904|-6.0339147592904|-6.0339147592904|-6.0339147592904|-6.0339147592904|-6.0339147592904|-6.0339147592904|-6.0669935251609|-6.0669935251609|||||||-6.1111036964407|-6.1834487592898|-6.2004984656663|-6.2032630366841|-6.2032630366841|-6.2032630366841|-6.2064032469369|-6.2143370215735|-6.2540705801179|-6.2540705801179|-6.2540705801179|-6.2540705801179|-6.2669389160977|-6.2669389160977|-6.2810430430158|-6.3028257315672|-6.3186950623234|-6.3254879152873|-6.3254879152873|-6.3555420412067|-6.3756023527785|-6.4323360789268|-6.5214843339885|-6.5599827045826|-6.5737239548324|-6.5737239548324|-6.5737239548324|-6.5737239548324|-6.5737239548324|-6.5737239548324|-6.5737239548324|-6.5902487115461|-6.6147207503405|-6.6519121864203|-6.6749023043185|-6.7104471616248|-6.7456886156078|-6.7456886156078|-6.7456886156078|-6.7616441839184|-6.7616441839184|-6.7616441839184|6.5065822688568|6.5065822688568|6.5065822688568|6.5065822688568|6.5065822688568|6.5065822688568|6.4506471518928|6.3884970219328|-6.6326584567158|-6.6326584567158|-6.6326584567158|-6.6457315539352|-6.6635907066124|-6.7039898647487|-6.7577663277718|-6.7681363212842|6.5110908379853|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601|6.4997537759601||6.4997537759601|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697||||6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.472610325697|6.4237780687285|6.4237780687285|6.4014198909283|6.3982445012729|6.3963827039578|6.3428738413063|6.3428738413063|6.3428738413063|6.3428738413063|6.3428738413063|6.3428738413063|6.3428738413063|-6.6639602730119||-6.6639602730119|-6.6639602730119|-6.6639602730119|-6.6639602730119|-6.6639602730119|-6.6639602730119|-6.6639602730119|-6.6639602730119|-6.6639602730119|-6.6639602730119|-6.6860670590228|-6.6867412487474|-6.7136012624598|-6.7527175978496|-6.7527175978496|-6.7624638958854|-6.7905154939142|-6.8050170734688|-6.8066855089713|-6.8496505570466|6.5177106552786
07215|100813|/equities/dashang|SHANGHAICOMP||||||-18.928654807376|-19.085726995785|-19.246363396467|-19.255307551037|-19.255307551037|-19.255307551037|-19.255307551037|-19.255307551037|-19.255307551037|-19.410342927123|-19.61315890964|-19.866287355247|18.360667831819|18.360667831819|18.360667831819|18.360667831819|18.360667831819|18.360667831819|18.360667831819|18.360667831819|18.360667831819|18.360667831819|18.360667831819|18.360667831819|17.631853879735|17.292107267084|17.292107267084|17.292107267084|17.292107267084|17.292107267084|||17.292107267084|17.292107267084|17.292107267084|17.292107267084|17.292107267084|17.292107267084|17.292107267084|17.292107267084|17.269007650683|17.112786512401|17.112786512401|16.973096137606|16.873154043205|16.873154043205|16.873154043205|16.873154043205|-17.941200911744|-17.941200911744|-17.941200911744|-18.09744526252|-18.252717721295|-18.298010968633|-18.298010968633|-18.298010968633|-18.298010968633|-18.298010968633|-18.298010968633|-18.298010968633|-18.494456343593|17.652592358678|17.652592358678|17.652592358678|17.652592358678|17.652592358678|17.634187174542|17.634187174542|17.562430859388|17.369367388422|-18.243509804786|-18.243509804786|-18.243509804786|-18.243509804786|-18.243509804786|-18.243509804786|-18.293900105226|-18.307414139867|-18.307414139867|-18.307414139867|-18.307414139867|-18.307414139867|-18.307414139867|-18.307414139867|-18.307414139867|-18.307414139867|-18.307414139867|-18.307414139867|-18.307414139867|-18.307414139867|-18.541989232615|-18.541989232615|||||||-18.541989232615|-18.541989232615|-18.656655525184|-18.78572720843|-18.817474781997|-19.024973166791|-19.326636487475|-19.530707127773|-19.688009004817|-19.80223118489|-19.866924568735|-20.010471128449|-20.070079832682|-20.070079832682|-20.070079832682|-20.070079832682|-20.070079832682|-20.070079832682|-20.070079832682|-20.070079832682|-20.321446941218|-20.321446941218|-20.321446941218|-20.321446941218|-20.866051088793|19.351610621895|19.211788770319|19.19263992972|19.19263992972|19.110541996974|19.110541996974|19.110541996974|19.110541996974|19.110541996974|19.110541996974|19.110541996974|19.110541996974|19.110541996974|19.110541996974|19.110541996974|19.110541996974|19.110541996974|19.110541996974|19.110541996974|19.110541996974|19.110541996974|19.110541996974|19.110541996974|18.7811581135|-19.730982952133|-19.730982952133|-19.730982952133|-19.730982952133|-19.730982952133|-19.730982952133|-19.746757326811|-19.746757326811|-19.746757326811|-19.746757326811|-19.746757326811|-19.746757326811|-19.746757326811|-19.746757326811|-19.746757326811|-19.746757326811|-19.746757326811|-19.746757326811|-19.746757326811|-19.746757326811|-19.746757326811|-19.746757326811|-19.746757326811|-19.746757326811|-20.133619637721|-20.603467353442|-20.769651499622|-20.769651499622|-21.170723905424|-21.557470522831|-21.730523227001|-22.053914518649|21.042758858112|21.042758858112|21.042758858112|21.042758858112|21.042758858112||21.042758858112|21.042758858112|21.042758858112|21.042758858112|21.042758858112|21.042758858112|21.042758858112|21.042758858112|21.042758858112|21.042758858112|21.042758858112|21.042758858112|21.042758858112|21.042758858112|21.042758858112|21.042758858112|21.042758858112|21.042758858112|21.042758858112||||21.042758858112|21.042758858112|21.042758858112|20.836684006118|20.836684006118|20.741769333309|20.607521608611|20.466770016798|20.466770016798|20.466770016798|20.41932403995|20.41932403995|20.41932403995|20.41932403995|20.41932403995|-23.682993524504|-23.682993524504|-23.682993524504||21.025163819252|21.025163819252|21.025163819252|21.025163819252|21.025163819252|21.025163819252|21.025163819252|21.025163819252|21.025163819252|21.025163819252|21.025163819252|21.025163819252|21.025163819252|21.025163819252|21.025163819252|21.025163819252|21.025163819252|21.025163819252|21.025163819252|21.025163819252|21.025163819252
07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH||||||-21.08326582015|-21.08326582015|-21.225850572194|-21.424742413236|-21.424742413236|-21.424742413236|-21.424742413236|-21.424742413236|-21.424742413236|-21.763046689247|19.549702597878|19.549702597878|19.549702597878|19.549702597878|19.549702597878|19.549702597878|18.226891783897|18.027195535656|18.027195535656|18.027195535656|17.667995544006|17.546661690131|17.466845966329|17.432050891441|17.280613258726|-18.498316783284|-18.498316783284|-18.498316783284|-18.498316783284|-18.498316783284|||-18.498316783284|-18.498316783284|-18.498316783284|-18.498316783284|-18.498316783284|-18.498316783284|-18.498316783284|-18.498316783284|-18.498316783284|-18.498316783284|-18.498316783284|-18.498316783284|-18.498316783284|-18.498316783284|-18.71701941951|-18.823910029551|-18.999344595959|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.465684741723|17.316871901339|17.064857134097|16.502619673669|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|||||||16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.422826249068|16.391473512589|16.24991558803|16.24991558803|16.24991558803|16.24991558803|16.123846145482|16.123846145482|16.089273660284|16.048925640022|16.048925640022|16.048925640022|16.048925640022|16.048925640022|16.048925640022|16.03614352887|16.03614352887|15.912152392692|15.912152392692|15.884057900449|15.800064931468|15.668960979864|-17.013249440247|-17.013249440247|-17.013249440247|-17.013249440247|-17.013249440247|-17.013249440247|-17.013249440247|-17.013249440247|-17.013249440247|-17.013249440247|-17.013249440247|-17.013249440247|-17.013249440247|-17.251388544566|-17.547653669259|-17.86017056984|-17.874634441207|16.547927372299|16.547927372299|16.547927372299|16.547927372299|16.547927372299|16.547927372299|16.547927372299|16.547927372299||16.547927372299|16.547927372299|16.547927372299|16.547927372299|16.547927372299|16.547927372299|16.547927372299|16.547927372299|16.448775737163|16.448775737163|16.448775737163|16.448775737163|16.448775737163|16.448775737163|16.448775737163|16.448775737163|16.448775737163|16.448775737163|16.448775737163||||16.448775737163|15.905306145744|15.603783161795|15.603783161795|15.603783161795|15.603783161795|15.56404029182|15.56404029182|15.56404029182|15.56404029182|15.429272426709|15.429272426709|15.429272426709|15.41085854012|15.322390315662|15.322390315662|15.322390315662|15.322390315662||15.322390315662|15.322390315662|15.108210508173|14.773779194229|14.773779194229|14.741977418653|14.581641264748|14.224500237707|14.224500237707|14.224500237707|14.224500237707|14.224500237707|14.224500237707|14.224500237707|14.044999770327|13.88833340451|13.866012425198|13.866012425198|13.866012425198|13.866012425198|13.866012425198
07217|100858|/equities/huayin-elec|SHANGHAICOMP||||||6.222187529431|6.222187529431|6.222187529431|6.222187529431|6.222187529431|6.222187529431|6.222187529431|6.222187529431|6.222187529431|6.222187529431|6.222187529431|6.222187529431|6.222187529431|6.222187529431|6.222187529431|6.222187529431|6.222187529431|6.222187529431|6.222187529431|6.1063194919805|5.9647993698363|5.8999441752878|5.8999441752878|5.8999441752878|5.8799379545281|-6.2208539648609|-6.2208539648609|-6.2208539648609|-6.2208539648609|-6.2208539648609|||-6.2208539648609|-6.2815043047354|-6.3240122645413|-6.3240122645413|-6.3240122645413|-6.3240122645413|-6.3240122645413|-6.3240122645413|-6.3240122645413|-6.3240122645413|-6.3240122645413|-6.3878673276752|-6.3878673276752|-6.3878673276752|-6.3878673276752|-6.3878673276752|-6.3878673276752|-6.3878673276752|-6.3878673276752|-6.3981856197616|-6.4824284812367|-6.5426983061274|-6.5635781777297|-6.5635781777297|-6.6204530054884|-6.6204530054884|-6.6204530054884|-6.6204530054884|-6.7477254662863|-6.9358059602702|6.2528288552006|6.2528288552006|6.2528288552006|6.2528288552006|6.2528288552006|6.2528288552006|6.2528288552006|6.1981432646336|6.1922136346281|6.1922136346281|6.1108345131419|6.1108345131419|6.1108345131419|6.1108345131419|6.1108345131419|6.1108345131419|6.1108345131419|6.1108345131419|6.1108345131419|6.1108345131419|6.1108345131419|6.1108345131419|6.1108345131419|6.1108345131419|6.1108345131419|6.1108345131419|6.0525939045506|-6.9122420164994|-6.9122420164994|-6.9122420164994|||||||-6.9122420164994|-6.9397132764316|-7.0430147791413|-7.1177942912344|-7.1414380250776|-7.2010421155122|-7.2400471499923|-7.3544968025953|-7.4711076569856|-7.5801194058856|-7.6473550649705|-7.7609501516623|-7.876605061813|-7.876605061813|-7.9523389914784|-8.178154400008|6.6810611811598|6.6810611811598|6.6810611811598|6.6810611811598|6.6810611811598|6.6810611811598|6.6810611811598|6.6810611811598|6.6810611811598|6.6810611811598|6.4447965935602|-7.7601660737481|-7.7601660737481|-7.7601660737481|-7.7601660737481|-7.7601660737481|-7.7601660737481|-7.7601660737481|-7.7601660737481|-7.7601660737481|-7.7601660737481|-7.7601660737481|-7.7601660737481|-7.7601660737481|-7.7903901541044|-7.7903901541044|-7.944322529083|-8.0564698010082|-8.2449661658202|-8.3865631742726|-8.3865631742726|-8.6250701395947|7.309585625553|7.309585625553|7.309585625553|7.309585625553|7.309585625553|7.309585625553|7.309585625553|7.309585625553|7.309585625553|7.1864637467889|7.1864637467889|7.026070658104|6.4678562655895|5.9070623732109|5.1022915416845|4.5592126905794|4.521347317417|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859||4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.3014110759859|4.2749010673237|4.1934586196235|4.1934586196235||||4.1934586196235|4.1934586196235|4.1934586196235|3.7216206291308|3.1890231612645|3.1600595153018|3.1600595153018|3.1600595153018|3.1600595153018|3.1600595153018|3.1600595153018|3.1600595153018|3.0367328896174|3.0273245207627|3.0273245207627|2.9775826260071|-3.4941125087823|-3.4941125087823||3.0942496879953|3.0942496879953|3.0942496879953|3.0942496879953|3.0942496879953|3.0942496879953|3.0942496879953|3.0942496879953|3.0942496879953|3.0942496879953|3.0758329877211|3.0376446766227|3.0376446766227|3.0376446766227|2.9962718798683|2.9947463885464|2.9397553310221|2.9397553310221|2.9397553310221|2.9397553310221|2.9397553310221
07218|101148|/equities/datang-power|SHANGHAICOMP||||||-4.004813845628|3.6745545242607|3.6745545242607|3.6745545242607|3.6745545242607|3.6745545242607|3.6745545242607|3.6745545242607|3.6745545242607|3.6745545242607|3.6745545242607|3.6745545242607|3.6745545242607|3.6745545242607|3.6745545242607|3.6745545242607|3.6745545242607|3.6745545242607|3.6022828391723|3.5042031265555|3.4924479035601|3.466981115822|3.466981115822|3.466981115822|3.466981115822|3.466981115822|3.466981115822|3.466981115822|3.466981115822|3.466981115822|||3.466981115822|3.466981115822|3.466981115822|3.466981115822|-3.7006871077773|-3.7006871077773|-3.7006871077773|-3.7006871077773|-3.7006871077773|-3.7006871077773|-3.7006871077773|-3.7006871077773|-3.7006871077773|-3.7006871077773|-3.7006871077773|-3.7006871077773|-3.7006871077773|-3.7006871077773|-3.7006871077773|-3.7006871077773|-3.7006871077773|-3.7006871077773|-3.7006871077773|-3.7006871077773|-3.7006871077773|-3.7006871077773|-3.7006871077773|-3.7240967853596|-3.7878852799788|3.5107312340929|3.5107312340929|3.5107312340929|3.5107312340929|3.5107312340929|3.5107312340929|3.5107312340929|3.5107312340929|3.5107312340929|3.4879091464719|3.4879091464719|3.4879091464719|3.4879091464719|3.4879091464719|3.4879091464719|3.4879091464719|3.4879091464719|3.4879091464719|3.4337879643662|3.4197708597539|3.4197708597539|3.4197708597539|3.3575230826667|3.3480044915031|3.3480044915031|3.3480044915031|3.3480044915031|-3.6369835169248|-3.6369835169248|-3.6369835169248|-3.6369835169248|||||||-3.6369835169248|-3.6369835169248|-3.6369835169248|-3.6369835169248|-3.6844010395512|-3.6844010395512|-3.6844010395512|3.4178282282532|3.4178282282532|3.4178282282532|3.4178282282532|3.4178282282532|3.4178282282532|3.4178282282532|3.4178282282532|3.4178282282532|3.4048091197214|3.3424746931609|3.3424746931609|3.3424746931609|3.336083048032|3.2846703831629|-3.5441199515312|-3.5441199515312|-3.5441199515312|-3.5441199515312|-3.5441199515312|-3.5441199515312|-3.5441199515312|-3.5441199515312|-3.5441199515312|-3.5441199515312|-3.5441199515312|-3.5756888360944|-3.601876494086|-3.6420851115786|-3.6674965282639|-3.6674965282639|-3.6674965282639|-3.7107014814632|-3.7107014814632|-3.7107014814632|-3.772446106939|-3.8105021453914|-3.8105021453914|-3.8105021453914|-3.8844468435774|-3.9938297626188|3.5013829517744|3.5013829517744|3.4098699543633|3.2768629923117|3.2768629923117|3.2768629923117|3.2768629923117|3.2768629923117|3.2768629923117|3.2768629923117|3.2768629923117|3.2768629923117|3.2204033549905|3.177114731325|3.1273498074361|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775||3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.1216770094775|3.06019666925|3.0079963288365|3.007946340078|3.007946340078|3.007946340078|3.007946340078|3.007946340078|3.0071625751851|2.9527324589363|2.9527324589363|2.9527324589363||||2.9527324589363|2.9527324589363|2.8913695185572|2.8365216750999|-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928||-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928|-3.0572347791928|2.8500894688097|2.8500894688097|2.8500894688097|2.8314684642351|2.8314684642351|2.7988538623956|2.7581708564921|2.7407454798137|2.7297172755572|2.698019170162|2.6733546515272|2.6332970823418|2.6332970823418|2.6332970823418|2.6332970823418|2.6332970823418
07219|100432|/equities/datang-telecom|SHANGHAICOMP||||||-10.72552510499|-10.821694546265|-11.00132744105|-11.163144742611|-11.163144742611|-11.163144742611|-11.220160814527|-11.331770495627|-11.331770495627|-11.331770495627|9.5780560399942|9.5780560399942|9.5780560399942|9.5780560399942|9.5780560399942|9.5780560399942|9.5780560399942|9.5780560399942|9.5780560399942|9.5780560399942|9.5009111733841|9.5009111733841|9.5009111733841|9.5009111733841|9.5009111733841|9.2773589552683|9.2773589552683|8.7487324543841|8.4091473495571|8.3996078609988|||8.2767863405595|8.2032550868735|8.2032550868735|8.2000819856273|8.2000819856273|8.2000819856273|8.2000819856273|8.2000819856273|8.2000819856273|8.2000819856273|8.2000819856273|8.0073369410819|8.0073369410819|8.0073369410819|8.0073369410819|8.0073369410819|8.0073369410819|8.0073369410819|8.0000975273082|8.0000975273082|8.0000975273082|8.0000975273082|7.8931120609547|7.8931120609547|7.8931120609547|7.8931120609547|7.8931120609547|7.8231761994372|-8.4335068358029|-8.4335068358029|-8.4335068358029|-8.4335068358029|-8.4335068358029|-8.4335068358029|-8.4335068358029|-8.4335068358029|-8.4335068358029|-8.4335068358029|-8.4335068358029|-8.4335068358029|-8.4335068358029|-8.4335068358029|-8.4335068358029|-8.4335068358029|-8.4335068358029|-8.4335068358029|-8.4335068358029|-8.4335068358029|-8.4335068358029|-8.4335068358029|-8.4335068358029|-8.4335068358029|-8.4383412349053|-8.4492678363928|-8.5508532479746|-8.559743652747|-8.559743652747|-8.559743652747|-8.713941246645|-8.713941246645|||||||-8.713941246645|-8.713941246645|-8.8943789340571|-8.9894638364473|-8.9894638364473|-8.9894638364473|-9.0416264870607|-9.1568070361838|-9.2236500313529|-9.2236500313529|-9.2517413751827|-9.2517413751827|-9.2517413751827|-9.2517413751827|-9.2517413751827|-9.2517413751827|-9.3313791107851|-9.3543099641489|-9.5220110945886|-9.726679436916|8.6448192693363|8.6448192693363|8.6448192693363|8.6448192693363|8.6448192693363|8.6448192693363|8.5570218405867|8.4354802844999|8.4354802844999|8.4354802844999|8.4354802844999|8.4354802844999|8.4354802844999|8.4354802844999|8.4354802844999|8.4354802844999|8.4354802844999|8.4354802844999|8.1933113466896|8.1625682922643|8.1617416377909|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6771369031319|-8.6934848418113|-8.8278915206386|-8.8278915206386|-8.8278915206386|-8.8278915206386|-8.9121020413983|-9.0566074820639|-9.0566074820639|-9.160119159606|-9.2701323381032|-9.2873691840266|-9.2951465000457|-9.2951465000457|-9.3568297348361||8.5196087644411|8.5196087644411|8.5196087644411|8.5196087644411|8.5196087644411|8.5196087644411|8.5196087644411|8.5196087644411|7.8740099056907|7.7511219033872|7.6251529051514|7.6251529051514|7.6251529051514|7.6251529051514|7.6135034907362|7.5555591438105|7.5406212645427|7.4901349100422|7.3257056643511||||-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.1932929886778|-8.5481029498797||-8.9878920965969|-9.0409363752938|-9.0409363752938|-9.0409363752938|-9.2415957457861|-9.2867730996168|-9.357525390735|-9.4478061401742|-9.5136736988907|-9.8190823263466|8.8817372504559|8.8817372504559|8.8817372504559|8.8817372504559|8.8817372504559|8.8817372504559|8.8817372504559|8.8817372504559|8.8817372504559|8.8817372504559|8.8817372504559
07220|942602|/equities/dawning-information|SHANGHAICOMP||||||-94.429922234697|-94.429922234697|-94.429922234697|-94.429922234697|-94.429922234697|-94.429922234697|-94.429922234697|-95.904359750927|-97.158730750813|-98.550812250524|87.990067903026|87.990067903026|87.990067903026|87.990067903026|87.990067903026|87.990067903026|87.990067903026|85.905877465726|85.905877465726|85.905877465726|85.905877465726|85.905877465726|85.905877465726|85.905877465726|85.905877465726|83.956577500592|-93.329818157451|-93.329818157451|-93.329818157451|-93.329818157451|||-93.329818157451|-93.365906825879|-93.60378637934|-93.99920602004|-95.120230199676|-95.620710982762|-95.620710982762|-95.620710982762|-95.620710982762|-95.620710982762|-95.620710982762|-95.620710982762|-98.841346570609|-99.493714885312|-101.78301787862|-103.56668912579|-107.05290571529|-107.05290571529|-107.05290571529|-107.05290571529|-107.05290571529|-107.05290571529|-107.05290571529|-107.05290571529|-107.05290571529|-107.05290571529|-107.05290571529|-107.05290571529|-109.57378690859|-113.02918114069|-113.02918114069|-114.3424214721|-115.48379997416|-116.43644358497|-119.25604657974|-119.55894374677|-119.87498923962|-119.87498923962|-119.87498923962|-119.87498923962|-119.87498923962|-120.67220626281|-120.67220626281|-124.4413441067|-125.11559798374|-125.11559798374|-125.11559798374|-125.11559798374|-125.11559798374|-125.11559798374|-125.43230104826|-125.43230104826|-125.43230104826|-126.09200255498|-129.00888916767|-129.9098788027|-132.51558722439|105.7255667352|105.7255667352|105.7255667352|||||||102.33918412256|102.33918412256|102.33918412256|102.29687323093|96.95453444233|96.95453444233|95.976463997348|95.976463997348|95.976463997348|94.731002657482|94.731002657482|88.062781696926|83.050869179446|-93.706269457129|-93.706269457129|-93.706269457129|-93.706269457129|-93.706269457129|-95.99974865625|84.410535684685|84.410535684685|84.410535684685|84.410535684685|84.410535684685|84.410535684685|84.410535684685|84.410535684685|72.276151303296|70.01239228673|69.628043911846|69.628043911846|69.628043911846|68.61893820541|68.178817905506|66.582420043129|66.582420043129|66.582420043129|66.582420043129|66.582420043129|66.582420043129|66.582420043129|66.582420043129|66.582420043129|66.582420043129|66.582420043129|66.582420043129|66.582420043129|66.578804523833|66.35561762136|66.35561762136|66.35561762136|66.35561762136|66.35561762136|66.1732323999|66.1732323999|65.812481093016|65.812481093016|65.812481093016|65.812481093016|65.812481093016|65.812481093016|65.812481093016|65.812481093016|65.812481093016|65.812481093016|65.812481093016|65.812481093016|65.812481093016|65.812481093016|-70.58630071963|-70.58630071963|-70.58630071963|-71.506440547718|67.108611848995|67.108611848995|67.108611848995|67.108611848995|67.108611848995|67.108611848995|67.108611848995|65.066229691157||||||||||||-65.964742168178|-66.058045370037|-66.525605500467|-66.57768812547|-66.57768812547|-66.57768812547|-66.57768812547|-66.57768812547|-66.57768812547|-66.57768812547|-66.57768812547|-66.57768812547|-66.57768812547|-66.57768812547||||-66.57768812547|-66.57768812547|-66.818865809636|-66.818865809636|-66.818865809636|-66.818865809636|-66.818865809636|-66.818865809636|-66.818865809636|-66.818865809636|-66.818865809636|-66.818865809636|-66.818865809636|-66.818865809636|-66.818865809636|-66.818865809636|-66.818865809636|-67.039296505404||-70.078104413828|-70.647891589095|-70.916905639703|-70.916905639703|-71.27186020281|-71.27186020281|-71.371509641034|-72.120013018033|-72.649458959788|-74.460509277152|68.931172512304|68.931172512304|68.931172512304|68.931172512304|68.931172512304|68.931172512304|68.931172512304|68.931172512304|68.931172512304|68.931172512304|68.931172512304
07221|100748|/equities/dazhong-trans|SHANGHAICOMP||||||-6.0723558330685|-6.0723558330685|-6.0723558330685|-6.0723558330685|-6.0723558330685|-6.0723558330685|-6.1081729094353|-6.1124144042164|-6.1243495107392|-6.1754933169717|-6.1754933169717|-6.2188816656928|-6.2659795405975|-6.3021992977583|5.757376338124|5.757376338124|5.757376338124|5.757376338124|5.757376338124|5.757376338124|5.757376338124|5.757376338124|5.5456124534329|5.5456124534329|5.5456124534329|5.4625547379895|5.4625547379895|5.4625547379895|5.3874563946649|5.3874563946649|||5.3874563946649|5.3874563946649|5.3874563946649|5.3874563946649|5.3874563946649|5.3874563946649|5.3874563946649|5.3874563946649|5.3874563946649|5.3874563946649|5.3874563946649|5.3874563946649|5.3571923820486|5.3571923820486|5.3571923820486|5.3571923820486|5.3571923820486|5.3571923820486|5.3571923820486|5.3571923820486|5.3571923820486|5.3571923820486|-5.6533187798529|-5.6533187798529|-5.6533187798529|-5.6533187798529|-5.6533187798529|-5.6533187798529|-5.7586876211198|-5.8152084679109|-5.8635649251388|-5.9117387718014|-5.9608206689415|-5.9903563327323|-5.9903957387618|-6.0143287204826|-6.0541711647231|-6.0541711647231|-6.081856762802|-6.1270631280601|-6.1372924609383|-6.1586583768218|-6.1612449618143|-6.1612449618143|-6.1802723906616|-6.2225248573202|-6.2728053726507|-6.281345782691|-6.281345782691|-6.281345782691|-6.281345782691|-6.281345782691|-6.3087176327503|-6.3696864451078|-6.3904253406794|-6.3904253406794|-6.3904253406794|-6.3904253406794|-6.3904253406794|-6.3904253406794|||||||-6.3904253406794|-6.3904253406794|-6.3904253406794|-6.3904253406794|-6.3904253406794|-6.3904253406794|-6.4312105648797|-6.4312105648797|-6.4312105648797|-6.4312105648797|-6.4312105648797|-6.4312105648797|-6.4312105648797|-6.4312105648797|-6.4402340245558|-6.4858153211091|-6.4896373358248|-6.4896373358248|-6.4896373358248|-6.5673745304212|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.154257444554|6.1426019570629|6.1426019570629|6.1003108639531|6.1003108639531|5.9842341894367|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494||5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.9711270704494|5.8429190201479|5.732626091132|5.732626091132|5.732626091132|5.732626091132|5.732626091132|5.732626091132|5.6536638028793|5.6536638028793|5.6536638028793|5.5990713445535|5.3456346026384||||-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.0992810126376|-6.2264233028703|-6.4326924654966||-6.8118805458286|-6.9232006393251|-6.946129777791|-6.946129777791|-6.946129777791|-6.946129777791|-6.946129777791|-6.946129777791|-7.0295889408079|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741|6.6289350080741
07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP||||||0.20064599944099|0.20064599944099|0.20064599944099|0.20064599944099|0.20064599944099|0.20064599944099|0.20064599944099|0.20064599944099|0.20064599944099|0.20064599944099|0.20064599944099|0.20064599944099|0.20064599944099|0.20064599944099|0.20064599944099|0.20064599944099|0.20064599944099|0.20064599944099|0.20064599944099|0.20064599944099|0.20064599944099|0.20064599944099|0.19882222998343|0.19882222998343|0.19785802881146|0.19531690948286|0.19531690948286|0.19531690948286|0.19441898309423|-0.20528634172673|||-0.20528634172673|-0.20528634172673|-0.20528634172673|-0.20528634172673|-0.20528634172673|-0.20528634172673|-0.20528634172673|-0.20528634172673|-0.20528634172673|-0.20528634172673|-0.20528634172673|-0.20528634172673|-0.20528634172673|-0.20528634172673|-0.20528634172673|-0.20528634172673|-0.20528634172673|-0.20528634172673|-0.20528634172673|-0.20528634172673|-0.20528634172673|-0.20528634172673|-0.20528634172673|-0.20528634172673|-0.20528634172673|-0.20547098400696|-0.20547098400696|-0.20547098400696|-0.2066899798259|-0.20754442192282|-0.20932713705263|-0.20980792860147|-0.21111991333693|-0.21151841858324|-0.21151841858324|-0.21274269266588|-0.21329961476334|-0.21329961476334|-0.21466623972531|-0.21590693356456|-0.21645214725271|-0.21792857233923|-0.21792857233923|-0.22069842240591|-0.22144268807856|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|||||||0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.2127195671182|0.21002173754695|0.20985748820971|0.20689721298958|0.20544134955434|0.20332371919054|0.20323665209041|0.20323665209041|0.20323665209041|0.20323665209041|0.20323665209041|0.20323665209041|0.20323665209041|0.20323665209041|0.20323665209041|0.20323665209041|0.20323665209041|0.20323665209041|0.20323665209041|0.20323665209041|0.20323665209041|0.20323665209041|0.20209628749143|0.20116253647816|0.20073614770188|0.19998460405418|0.19798377139948|0.19798377139948|0.19798377139948|0.19798377139948|0.19798377139948|0.19798377139948|0.19798377139948|0.19798377139948|0.19798377139948|0.19798377139948|0.19798377139948|0.19798377139948|0.19798377139948|0.19798377139948|0.19714863497441|-0.20691469429156|-0.20691469429156|-0.20691469429156|-0.20691469429156|-0.20691469429156|-0.20691469429156|-0.20896077369343|-0.2098453035475|-0.21016144647876|-0.21051271640238|-0.21090301631752|-0.21133668288989|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175||-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175|-0.21149785394175||||-0.21149785394175|-0.21366428031638|-0.21429364266346|-0.21704848643088|-0.21766498779747|-0.21768687108644|-0.21768687108644|-0.21768687108644|-0.21768687108644|-0.21768687108644|-0.21768687108644|-0.21768687108644|-0.21768687108644|-0.21768687108644|-0.21768687108644|-0.21768687108644|-0.21770763109666|-0.22339735688481||-0.23477484519518|-0.2365831617982|-0.23775906744608|-0.23867673214949|-0.24292178111644|-0.24292178111644|-0.24292178111644|-0.24292178111644|0.22881826579236|0.22881826579236|0.22881826579236|0.22881826579236|0.22881826579236|0.2277980815996|0.22624903169454|0.22624903169454|0.22624903169454|0.22624903169454|0.22624903169454|0.22624903169454|0.22624903169454
07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP||||||12.644471750608|12.644471750608|12.644471750608|12.644471750608|12.644471750608|12.644471750608|12.644471750608|12.644471750608|12.644471750608|12.644471750608|12.644471750608|12.644471750608|12.644471750608|12.644471750608|12.644471750608|12.644471750608|12.576079379575|12.441199632769|12.423043689054|12.423043689054|12.423043689054|12.423043689054|12.423043689054|12.423043689054|12.423043689054|12.423043689054|12.423043689054|12.423043689054|12.423043689054|12.423043689054|||12.423043689054|12.423043689054|12.423043689054|12.423043689054|12.423043689054|-13.39936804013|-13.39936804013|-13.39936804013|-13.39936804013|-13.39936804013|-13.39936804013|-13.39936804013|-13.39936804013|-13.597630704294|12.723342322079|12.723342322079|12.723342322079|12.723342322079|12.723342322079|12.723342322079|12.723342322079|12.723342322079|12.723342322079|12.723342322079|12.723342322079|12.723342322079|12.723342322079|12.723342322079|12.723342322079|12.723342322079|12.723342322079|12.688603985576|12.688603985576|12.688603985576|12.553831727745|12.553831727745|12.49092457851|12.415471533496|-12.900388405242|-12.900388405242|-12.900388405242|-12.900388405242|-12.900388405242|-12.900388405242|-12.900388405242|-12.900388405242|-12.900388405242|-12.900388405242|-12.900388405242|-12.900388405242|-12.900388405242|-12.900388405242|-12.900388405242|-12.900388405242|-12.900388405242|-12.900388405242|-12.900388405242|-12.900388405242|-13.019875656144|-13.021528917966|||||||-13.10114331424|-13.102381496294|-13.149868731878|-13.180012184763|-13.180012184763|-13.180012184763|-13.358902143532|-13.363224266959|-13.49024915584|12.702210273814|12.702210273814|12.702210273814|12.702210273814|12.702210273814|12.702210273814|12.702210273814|12.702210273814|12.702210273814|12.702210273814|12.702210273814|12.702210273814|12.702210273814|12.702210273814|12.702210273814|12.702210273814|12.702210273814|12.702210273814|12.702210273814|12.702210273814|12.635233391735|12.567695952017|12.567695952017|12.539106793491|12.45605821059|12.45605821059|12.45605821059|-13.013518169556|-13.013518169556|-13.013518169556|-13.013518169556|-13.013518169556|-13.013518169556|-13.013518169556|-13.013518169556|-13.013518169556|-13.013518169556|-13.013518169556|-13.013518169556|-13.013518169556|-13.013518169556|-13.013518169556|-13.013518169556|-13.013518169556|-13.031130714586|-13.057383608144|-13.057383608144|-13.153204201903|-13.211893928544|-13.259326551243|-13.305403647948|-13.305403647948|-13.342114645164|-13.465683148879|-13.61798145879|-13.680534443466|-13.794483009542|-13.883314997581|-13.923127552566|-14.105141795009|-14.282935579982|-14.441039465497|-14.521101582138|-14.521101582138|12.988776932457|12.988776932457|12.988776932457|12.979509161632|12.979509161632|12.979509161632|12.128898990066|11.904311896098|11.904311896098|11.904311896098|11.904311896098|11.904311896098|11.776600605192||11.776600605192|11.776600605192|11.771778378158|11.679536610955|11.679536610955|11.679536610955|11.679536610955|11.675596376386|11.611773433648|11.49308171798|11.413424550705|11.399553301803|11.399553301803|11.399553301803|11.365059484896|11.308625877124|11.308625877124|11.308625877124|11.308625877124||||11.308625877124|11.308625877124|11.308625877124|11.308625877124|11.308625877124|11.308625877124|11.308625877124|11.308625877124|11.308625877124|11.308625877124|11.308625877124|10.887362414181|-12.168940591278|-12.168940591278|-12.168940591278|-12.168940591278|-12.21160093884|-12.494001299588||12.012424775496|12.012424775496|12.012424775496|12.012424775496|12.012424775496|12.012424775496|12.012424775496|12.012424775496|12.012424775496|12.012424775496|12.012424775496|12.012424775496|12.012424775496|12.012424775496|-12.504526894665|-12.504526894665|-12.504526894665|-12.504526894665|-12.504526894665|-12.504526894665|-12.521696189351
07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP||||||-20.183941000864|18.610246415293|18.610246415293|18.610246415293|18.610246415293|18.610246415293|18.610246415293|18.610246415293|18.610246415293|18.610246415293|18.610246415293|18.610246415293|18.610246415293|18.610246415293|18.610246415293|18.610246415293|18.384162632796|18.378075549758|18.378075549758|18.378075549758|18.198972540605|18.104228964866|18.104228964866|18.104228964866|18.104228964866|18.044807661163|18.044807661163|18.044807661163|18.044807661163|18.044807661163|||18.044807661163|18.044807661163|18.044807661163|18.044807661163|18.044807661163|18.044807661163|18.044807661163|17.805896481526|-20.06669722167|-20.06669722167|-20.06669722167|-20.06669722167|-20.158552705881|-20.328947874834|-20.586607346855|-20.741787047212|-21.124763589242|-21.383472460703|-21.383472460703|-21.464969231239|-21.878299688356|-22.248666523846|-22.813517728285|-22.824463383838|-22.871070985976|-22.997300603856|-23.317556463866|-24.317840879922|20.606672333687|20.606672333687|20.606672333687|20.606672333687|20.606672333687|20.606672333687|-24.065152954748|-24.065152954748|-24.065152954748|-24.065152954748|-24.065152954748|-24.065152954748|-24.065152954748|-24.065152954748|-24.065152954748|-24.065152954748|-24.065152954748|-24.065152954748|-24.065152954748|-24.065152954748|-24.065152954748|-24.065152954748|-24.216035727355|-24.216035727355|-24.216035727355|-24.216035727355|-24.216035727355|-24.216035727355|-24.216035727355|-24.216035727355|-25.151590491095|-25.151590491095|||||||-25.151590491095|-25.151590491095|-25.151590491095|-25.151590491095|-25.151590491095|-25.151590491095|-25.527878073364|-25.863198151753|-26.088552544035|-26.510614789766|-26.764016060081|-27.212941120379|-27.212941120379|-27.212941120379|-27.212941120379|-27.212941120379|-27.212941120379|22.863714008281|22.863714008281|22.863714008281|21.806903711898|19.545449327477|17.218763694444|17.218763694444|17.218763694444|17.218763694444|17.218763694444|17.218763694444|17.218763694444|17.218763694444|17.218763694444|17.218763694444|17.218763694444|17.218763694444|17.218763694444|17.218763694444|17.218763694444|16.69640377857|16.571004325567|16.548893962104|16.471549813172|16.470375864361|16.470375864361|16.470375864361|16.470375864361|16.470375864361|16.470375864361|16.470375864361|16.470375864361|16.470375864361|15.402084607387|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|15.147865802159|-18.091908869415|-18.091908869415|-18.091908869415|-18.091908869415|-18.091908869415|-18.578590916594|-18.578590916594|-19.66787936842|16.449716960506|16.449716960506|15.084130511369|14.141812149778|12.93151758539|12.93151758539|12.93151758539|12.93151758539||12.93151758539|12.93151758539|12.93151758539|12.93151758539|12.93151758539|12.93151758539|12.93151758539|12.93151758539|12.780019477863|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127||||-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.961176527127|-13.979084797021|-14.668427541649||-15.365064592863|-15.365064592863|-15.365064592863|-15.365064592863|-15.795627350835|-15.926807928116|-16.099786493548|-16.250318020988|14.448409760233|14.448409760233|14.448409760233|14.448409760233|14.448409760233|14.448409760233|14.448409760233|14.448409760233|14.448409760233|14.448409760233|14.448409760233|14.448409760233|14.448409760233
07225|100666|/equities/deluxe-family|SHANGHAICOMP||||||-2.8284839338357|-2.8284839338357|-2.8284839338357|-2.8284839338357|-2.8284839338357|-2.8284839338357|-2.8284839338357|-2.8284839338357|-2.8284839338357|-2.8527600573495|-2.8673043082368|-2.8673043082368|-2.8673043082368|-2.8673043082368|-2.8673043082368|-2.8673043082368|-2.8673043082368|-2.8673043082368|-2.8673043082368|-2.8673043082368|-2.8673043082368|-2.8673043082368|-2.8673043082368|-2.8673043082368|-2.8673043082368|-2.8673043082368|-2.8673043082368|-2.8673043082368|-2.8673043082368|-2.8673043082368|||-2.8673043082368|-2.8731159049285|-2.9145732012074|-2.9243234492646|-2.9243234492646|-2.9243234492646|-2.9243234492646|-2.9243234492646|-2.9243234492646|-2.9243234492646|-2.9243234492646|-2.9848037933096|-2.9892264576736|-3.0296960508363|-3.0818844807961|-3.1148717682471|-3.1259685667477|-3.1685412881946|-3.1685412881946|-3.2078235677188|-3.2479303976275|-3.2479303976275|-3.2675067005306|-3.2675067005306|-3.2805630164841|-3.3030425054355|-3.3030425054355|-3.3030425054355|-3.3911583404324|-3.4702572622149|-3.4702572622149|-3.5210957711035|-3.5210957711035|-3.5210957711035|-3.5210957711035|-3.5210957711035|-3.5210957711035|-3.5210957711035|-3.5601064038601|-3.5829744647651|-3.5829744647651|-3.5829744647651|-3.5829744647651|-3.5829744647651|-3.6010826904143|-3.665778764722|-3.665778764722|-3.665778764722|-3.7391986015078|3.2460650040785|3.2460650040785|3.2460650040785|3.2460650040785|3.2460650040785|3.2460650040785|3.2460650040785|3.2460650040785|3.2460650040785|3.2460650040785|3.2460650040785|||||||3.2460650040785|3.2460650040785|3.2460650040785|3.2460650040785|3.2460650040785|3.2460650040785|3.2460650040785|3.2460650040785|3.2460650040785|3.2460650040785|3.2460650040785|3.2460650040785|3.2460650040785|3.2460650040785|3.2460650040785|3.1322943318861|-3.4387948458791|-3.4387948458791|-3.4387948458791|-3.4387948458791|-3.4387948458791|-3.4387948458791|-3.4387948458791|-3.4387948458791|-3.5003275943465|2.9856523667903|2.9856523667903|2.9856523667903|2.9856523667903|2.9856523667903|2.7240582345957|2.6684607388397|2.6684607388397|2.6684607388397|2.6684607388397|2.6684607388397|2.6684607388397|2.5688454179654|2.4881232748364|2.4881232748364|2.4881232748364|2.4881232748364|2.4881232748364|2.4881232748364|2.4881232748364|2.4881232748364|2.4881232748364|2.4881232748364|2.4845474297119|2.4845474297119|2.4845474297119|2.4845474297119|2.4845474297119|2.4845474297119|2.4845474297119|2.4845474297119|2.4845474297119|2.4845474297119|2.4394970397499|-2.6301364270653|-2.6301364270653|-2.6301364270653|-2.6301364270653|-2.6301364270653|-2.6301364270653|-2.6301364270653|-2.6301364270653|-2.6301364270653|-2.6301364270653|-2.6301364270653|-2.6301364270653|-2.6301364270653|-2.6462626289224|-2.7019584919452|-2.7134684995041|-2.7134684995041|-2.7134684995041|-2.7216316809506|-2.7495907534328|-2.779618241312|-2.779618241312|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177||2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.5460687172177|2.2945208430028||||2.2491025703565|2.2491025703565|2.2491025703565|2.2159909222616|2.2159909222616|-2.5012377491874|-2.5012377491874|-2.5012377491874|-2.5012377491874|-2.5012377491874|-2.5012377491874|-2.5012377491874|-2.5012377491874|-2.5012377491874|-2.5012377491874|-2.5012377491874|-2.5012377491874|-2.6180419779798||-2.7317132659511|-2.7396814235665|-2.7727548659851|-2.7727548659851|-2.8291720484153|-2.872968935796|-2.8866283067317|-2.8866283067317|-2.9456982224354|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403|2.6183792052403
07226|1057234|/equities/deppon-logistics|SHANGHAICOMP||||||||||||||||||||||||18.456299227235|18.416998247037|18.218887704092|16.467652207699|14.870724764231|||-14.234196190408|-14.234196190408|-14.234196190408|-14.234196190408|-14.234196190408|||-14.234196190408|-14.337440389583|-14.382831141652|-14.382831141652|-14.382831141652|-14.382831141652|-14.382831141652|-14.382831141652|-14.382831141652|-14.382831141652|-14.382831141652|-14.382831141652|-14.382831141652|-14.468146268197|-14.490717772717|-14.614686520094|-14.629747672002|-14.629747672002|-14.629747672002|-14.685275549271|-14.731972317539|-14.917746972864|-14.982874224987|-14.982874224987|-14.982874224987|-14.982874224987|-14.982874224987|-14.982874224987|-15.107637906965|-15.272375240256|-15.349861717146|-15.533735063254|-15.582319261196|-15.582319261196|-15.582319261196|-15.643688256612|-15.652388073479|-15.652388073479|-15.652388073479|-15.652388073479|-15.652388073479|-15.709320308406|-15.738689159506|-15.852432700389|-16.057062367356|-16.057062367356|-16.057062367356|-16.057062367356|-16.057062367356|-16.057062367356|-16.057062367356|-16.057062367356|-16.057062367356|-16.158958465696|-16.281620642477|-16.323467463182|-16.376630749886|-16.457922845621|15.557371770477|15.557371770477|||||||15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.557371770477|15.335992566297|15.335992566297|15.335992566297|15.335992566297|15.335992566297|-16.849333535279|-16.849333535279|-16.849333535279|-16.849333535279|-16.849333535279|-16.849333535279|-16.849333535279|-16.849333535279|-16.849333535279|-16.849333535279|-16.849333535279|-16.849333535279|-16.849333535279|-16.849333535279|-16.849333535279|-16.849333535279|-17.007593166658|-17.172773006139|-17.172773006139|-17.172773006139|-17.172773006139|-17.172773006139|-17.172773006139|-17.40315939034|-17.40315939034|-17.40315939034|-17.55906577734|-17.740073369916|-17.867304032573|-17.993671092202|-17.999246358775|-17.999246358775|-17.999246358775|-18.151385360187|-18.532095332086|-18.942328023844|-19.180920335907|-19.31157750251|-19.781197644628|-20.257096468858|-20.257096468858|-20.771772794649|-20.791971026444|-21.712744724511|-23.486383980909|20.892118443188|20.892118443188||19.604575674994|17.12675152141|15.862501571776|14.175557929279|12.782286836043|-13.8984142693|-13.8984142693|-13.8984142693|-13.8984142693|-13.904348946514|-13.962053988711|-14.092838312008|-14.102597952792|-14.114071111263|-14.114071111263|-14.1534479673|-14.1534479673|-14.1534479673|-14.1534479673||||-14.219386318799|-14.28876244081|-14.311703999789|-14.311703999789|-14.311703999789|-14.311703999789|-14.311703999789|-14.311703999789|-14.311703999789|-14.311703999789|-14.311703999789|-14.311703999789|-14.311703999789|-14.311703999789|-14.311703999789|-14.311703999789|-14.311703999789|-14.811893498403||14.151207294102|14.151207294102|14.151207294102|14.151207294102|14.151207294102|14.151207294102|14.151207294102|14.151207294102|14.151207294102|14.151207294102|14.151207294102|14.151207294102|14.151207294102|14.151207294102|14.072452799077|14.027472509272|14.027472509272|13.912747291864|13.805566558094|13.805566558094|13.805566558094
07227|100926|/equities/lansheng|SHANGHAICOMP||||||11.546763685797|11.546763685797|11.546763685797|11.546763685797|11.546763685797|11.546763685797|11.546763685797|11.546763685797|11.546763685797|11.546763685797|11.546763685797|11.546763685797|11.546763685797|11.546763685797|11.546763685797|11.373101384989|11.373101384989|11.373101384989|11.373101384989|11.373101384989|11.373101384989|11.373101384989|11.373101384989|11.373101384989|11.373101384989|11.199001638483|11.057224530192|11.039968200932|11.039968200932|10.553297939577|||-11.273002157964|-11.357225005668|-11.438339583339|-11.438339583339|-11.438339583339|-11.438339583339|-11.438339583339|-11.438339583339|-11.438339583339|-11.438339583339|-11.438339583339|-11.606487927902|-11.694431077626|-11.799368075957|-12.038186475557|10.934651896686|10.934651896686|10.934651896686|10.934651896686|10.934651896686|10.934651896686|10.934651896686|10.934651896686|10.934651896686|10.934651896686|10.934651896686|10.832390517361|10.749309238543|10.749309238543|10.544085086739|10.544085086739|10.544085086739|10.544085086739|10.544085086739|10.544085086739|10.544085086739|10.544085086739|10.430650248965|10.274055550319|10.213389791874|10.213389791874|10.213389791874|10.213389791874|10.213389791874|-11.250855524231|-11.250855524231|-11.250855524231|-11.250855524231|-11.250855524231|-11.250855524231|-11.250855524231|-11.250855524231|-11.250855524231|-11.250855524231|-11.250855524231|-11.250855524231|-11.250855524231|-11.250855524231|-11.484821734224|-11.484821734224|||||||-11.55677148558|-11.55677148558|-11.55677148558|-11.55677148558|-11.55677148558|-11.55677148558|-11.965301743893|-12.08922395855|-12.292471357516|10.654912123916|10.654912123916|10.654912123916|10.654912123916|10.654912123916|10.654912123916|10.654912123916|10.654912123916|10.654912123916|10.592124128603|10.507706330981|10.507706330981|10.507706330981|-12.161108406529|-12.161108406529|-12.161108406529|-12.161108406529|-12.255936691477|-12.255936691477|-12.258773565745|-12.258773565745|-12.258773565745|-12.258773565745|-12.258773565745|-12.386970626486|-12.607744812052|-12.624684762416|-12.624684762416|-12.632427691814|-12.789919110798|-12.977688229375|-13.209098299668|-13.369071546804|-13.369071546804|-13.613412821306|-14.181570278288|-14.622300610146|-14.878666649484|-15.922242924784|13.15210383543|13.15210383543|13.15210383543|13.15210383543|13.15210383543|12.159559547996|11.407288670646|10.124764892908|9.2819614117363|7.9594009391708|7.636000950275|7.5905567618853|7.5803789371267|7.5803789371267|7.5803789371267|7.5803789371267|7.5803789371267|7.5803789371267|7.5197273235281|7.5197273235281|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164||7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164||||7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.4880912569164|7.3023231059311|7.2053593032888|7.0686483400255|7.0686483400255|7.0686483400255|7.0373872669968|-7.6641956520292|-7.6641956520292|-7.6641956520292|-7.6641956520292|-8.0057732741273||-8.3181872880472|-8.3181872880472|-8.3181872880472|-8.3181872880472|-8.3661505593505|-8.3661505593505|-8.3661505593505|-8.3661505593505|-8.4379453011846|-8.5690068880412|-8.5690068880412|-8.5690068880412|-8.5690068880412|-8.5690068880412|-8.5690068880412|-8.5690068880412|-8.6480331675621|-8.6480331675621|-8.7328144992294|-8.733175124888|-8.733175124888
07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP||||||27.684878032557|27.592088241435|26.5150965795|25.741774146765|23.948326241781|23.948326241781|23.948326241781|23.948326241781|23.948326241781|23.948326241781|23.948326241781|23.948326241781|23.948326241781|23.948326241781|23.948326241781|23.948326241781|23.393140302554|23.327954977312|23.327954977312|23.327954977312|23.327954977312|23.327954977312|23.327954977312|23.327954977312|23.327954977312|23.327954977312|23.07550517007|22.652227517458|22.422908440368|22.422908440368|||22.422908440368|22.422908440368|22.422908440368|22.422908440368|22.422908440368|21.758230570441|21.744089097232|21.744089097232|21.744089097232|21.744089097232|21.744089097232|21.744089097232|21.744089097232|20.790653619998|-23.069634821883|-23.069634821883|-23.069634821883|-23.069634821883|-23.069634821883|-23.069634821883|-23.069634821883|-23.069634821883|-23.069634821883|-23.069634821883|-23.069634821883|-23.075148903519|-23.191418467223|-23.191418467223|-23.587687079839|21.022395984268|21.022395984268|21.022395984268|21.022395984268|21.022395984268|21.022395984268|21.022395984268|21.022395984268|21.022395984268|19.957662255605|19.827958485638|19.575320724858|19.575320724858|19.575320724858|19.575320724858|19.575320724858|19.390684161929|19.390684161929|19.390684161929|19.390684161929|19.390684161929|19.390684161929|19.390684161929|19.390684161929|19.390684161929|19.390684161929|19.390684161929|19.390684161929|19.306895168656|19.306895168656|18.923216298812|||||||-20.009093820581|-20.009093820581|-20.009093820581|-20.009093820581|-20.009093820581|-20.009093820581|-20.17232615366|-20.337584780481|-20.502828939299|-20.502828939299|-20.502828939299|-20.502828939299|-20.502828939299|-20.502828939299|-20.502828939299|-20.502828939299|-20.502828939299|-20.502828939299|-20.502828939299|-20.89092091227|-21.186519671267|-21.186519671267|-21.186519671267|-21.186519671267|-21.186519671267|-21.186519671267|-21.186519671267|-21.186519671267|-21.186519671267|-21.186519671267|-21.186519671267|-21.186519671267|-21.186519671267|-21.292246077759|-21.292246077759|-21.513187139152|-21.513187139152|-21.513187139152|-21.513187139152|-21.573540176416|-21.725174425885|-21.725174425885|-21.952971139269|-22.34941139786|-22.688791175336|-22.940420887169|-22.940420887169|-24.046023551288|22.529292634898|22.529292634898|20.812547211044|18.767275602943|16.732527820408|16.510382617997|16.510382617997|16.510382617997|16.510382617997|16.443758184696|16.376953636038|16.374392547462|16.207658068177|16.012591883965|16.012591883965|16.012591883965|16.012591883965|15.991533499965|15.991533499965|15.970219139301|15.970219139301|15.970219139301|15.970219139301|15.970219139301|15.970219139301|15.970219139301|15.970219139301|15.824132287991|15.695702275184|15.688559329672|15.628359306228|15.628359306228|15.628359306228|15.567066073828|15.44444324098|15.44444324098|15.44444324098|15.44444324098||15.44444324098|15.44444324098|15.44444324098|15.44444324098|15.44444324098|15.44444324098|15.44444324098|15.44444324098|15.44444324098|15.44444324098|15.44444324098|15.437714487556|15.386455645637|15.386455645637|15.386455645637|15.386455645637|15.269951412497|15.109944950009|14.686605438551||||-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-15.815279352383|-16.073643591356||14.621767764957|14.621767764957|14.621767764957|14.621767764957|14.621767764957|14.621767764957|14.621767764957|14.583631415799|14.546036116305|14.546036116305|14.546036116305|14.546036116305|14.546036116305|14.546036116305|14.546036116305|14.303189951639|14.303189951639|14.303189951639|14.303189951639|14.303189951639|14.303189951639
07229|100279|/equities/dongfeng-auto|SHANGHAICOMP||||||-7.174052804624|-7.1745031872447|-7.207781186706|-7.2267664614503|-7.2267664614503|-7.2267664614503|-7.2267664614503|-7.2267664614503|-7.2267664614503|-7.2686291472983|-7.3376905938813|-7.3376905938813|-7.3763228810307|-7.4614696675403|-7.4739056267964|-7.4739056267964|-7.4739056267964|-7.4739056267964|-7.4739056267964|-7.4739056267964|-7.4739056267964|-7.4739056267964|-7.4739056267964|-7.4739056267964|-7.4739056267964|-7.4739056267964|-7.4739056267964|-7.4739056267964|-7.4739056267964|-7.4739056267964|||-7.4965618096708|-7.5032477678645|-7.5032477678645|-7.5032477678645|-7.5032477678645|-7.5032477678645|-7.5032477678645|-7.5032477678645|-7.5032477678645|-7.5032477678645|-7.5032477678645|-7.5032477678645|-7.5032477678645|-7.5302750602683|-7.6191947212176|-7.6518829917859|-7.72820296287|-7.7603740750941|-7.7603740750941|-7.77930456391|-7.8531162870264|-7.9134625739893|-7.93293926645|-7.93293926645|-7.93293926645|-8.0065989221541|-8.107097547904|-8.107097547904|-8.1406639082071|7.5588595524305|7.5588595524305|7.5588595524305|7.5588595524305|7.4826221350027|7.3990437445448|7.3990437445448|7.3990437445448|7.3990437445448|7.3990437445448|7.3990437445448|7.3687577995016|7.3687577995016|7.287478857123|7.287478857123|7.2121990310739|7.1524060493132|7.1524060493132|7.147117827272|7.1346746932737|7.1346746932737|7.1346746932737|7.1346746932737|7.1346746932737|7.1346746932737|7.1346746932737|7.1346746932737|7.1346746932737|7.1346746932737|7.1346746932737|7.1346746932737|||||||7.0698482812666|-7.8065266577179|-7.8065266577179|-7.8065266577179|-7.8065266577179|-7.8065266577179|-7.8065266577179|-7.9022518758172|-8.0325020556311|-8.0627801688358|-8.1058667271054|-8.1119067870831|-8.1119067870831|-8.1119067870831|-8.1119067870831|-8.1754520428684|-8.2024715845117|-8.2024715845117|-8.2688572610229|-8.3647621900469|-8.3647621900469|-8.4580692219105|-8.4751471501033|-8.4751471501033|-8.8012747214282|7.6595375128189|7.6595375128189|7.5255973413696|7.3395525962236|7.2224769632314|7.2224769632314|7.2224769632314|7.2224769632314|7.2224769632314|7.2224769632314|7.2224769632314|7.2224769632314|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.4911558159877|-7.5418397330232|-7.6581555365399|-7.7768394680901|-7.825789418741|-7.825789418741|-7.924210405928|-8.0191228396165|-8.1212474247336|-8.1619415173398|-8.281046325351|-8.3533845813022|-8.6348717644199|7.7444844034442|7.7444844034442||7.7444844034442|7.7444844034442|7.3638714979234|7.1148602707855|7.1148602707855|7.1148602707855|7.1148602707855|7.0176226015082|6.8873582543257|-7.4599820247725|-7.4599820247725|-7.4599820247725|-7.5045087355603|-7.5045087355603|-7.5045087355603|-7.5045087355603|-7.5045087355603|-7.5045087355603|-7.5045087355603||||-7.5045087355603|-7.5045087355603|-7.6094541039985|-7.7294933591654|-7.7294933591654|-7.7294933591654|-7.7294933591654|-7.7294933591654|-7.7549926742768|-7.7980422841412|-7.7980422841412|-7.7980422841412|-7.7980422841412|-7.7980422841412|-7.7980422841412|-7.7980422841412|-7.8172692310923|-7.8733936798115||-7.8733936798115|-7.8733936798115|-7.8733936798115|-7.8733936798115|-7.8733936798115|-7.8733936798115|-7.8733936798115|-7.8733936798115|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586|7.2205195853586
07230|100332|/equities/dongfeng-tech|SHANGHAICOMP||||||11.587908515943|11.587908515943|11.587908515943|11.587908515943|11.587908515943|11.587908515943|11.587908515943|11.587908515943|11.587908515943|11.587908515943|11.587908515943|11.587908515943|11.587908515943|11.587908515943|11.587908515943|11.587908515943|11.587908515943|11.587908515943|11.587908515943|11.587908515943|11.587908515943|11.587908515943|11.587908515943|11.587908515943|-12.183499213696|-12.183499213696|-12.183499213696|-12.183499213696|-12.183499213696|-12.183499213696|||-12.183499213696|-12.183499213696|-12.183499213696|-12.183499213696|-12.183499213696|-12.183499213696|-12.183499213696|-12.183499213696|-12.183499213696|-12.183499213696|-12.183499213696|-12.183499213696|-12.183499213696|-12.267776829932|-12.455307491326|-12.569785921335|-12.651067183451|-12.651067183451|-12.651067183451|-12.651067183451|-12.67326705122|-12.67326705122|-12.67326705122|-12.67326705122|-12.67326705122|-12.803629580074|-12.808098994564|-12.808098994564|-12.808098994564|-13.083999592807|-13.118005068659|-13.118005068659|-13.118005068659|-13.118005068659|-13.118005068659|-13.118005068659|-13.154388854974|-13.154388854974|-13.196419102328|-13.196419102328|-13.196419102328|-13.200842592639|-13.200842592639|-13.200842592639|-13.214269131998|-13.380854309245|-13.382195167779|-13.382195167779|-13.382195167779|-13.382195167779|-13.382195167779|-13.382195167779|-13.382195167779|-13.499661159779|-13.703005936395|-13.703005936395|-13.703005936395|-13.703005936395|-13.985276774449|-13.985276774449|||||||-13.985276774449|-13.985276774449|-14.220307592863|-14.274564510175|-14.274564510175|-14.274564510175|-14.274564510175|-14.508404843883|-14.568333490499|-14.568333490499|-14.568333490499|-14.619258995198|-14.69352970023|-14.69352970023|-14.731759127447|-14.731759127447|-14.731759127447|-14.731759127447|-14.731759127447|13.337571011098|13.337571011098|13.337571011098|13.337571011098|13.337571011098|13.337571011098|13.337571011098|13.337571011098|13.337571011098|13.153412353233|12.993791433656|12.969840121836|12.969840121836|12.969840121836|12.969840121836|12.969840121836|12.845378373034|12.712087072672|-13.586336002915|-13.586336002915|-13.586336002915|-13.586336002915|-13.586336002915|-13.586336002915|-13.614817789494|-13.722019596562|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.764380519047|-13.88042245138|-14.240469723149|-14.488855553119|-14.692061742642|-14.747290753102|-15.107545798328|-15.480606071713|-15.825624910111|-15.825624910111|-15.892361392704|-16.218735313114|13.370782970898|13.370782970898|13.370782970898||13.370782970898|13.370782970898|13.370782970898|13.370782970898|13.370782970898|13.370782970898|-15.34297840761|-15.34297840761|-15.34297840761|-15.34297840761|-15.34297840761|-15.34297840761|-15.34297840761|-15.34297840761|-15.34297840761|-15.34297840761|-15.34297840761|-15.34297840761|-15.34297840761||||-15.34297840761|-15.376642149542|-15.505590141458|-15.505590141458|-15.505590141458|-15.505590141458|-15.505590141458|-15.505590141458|-15.505590141458|-15.505590141458|-15.505590141458|-15.505590141458|-15.505590141458|-15.505590141458|-15.505590141458|-15.505590141458|-15.505590141458|-16.109544847456||12.627655135306|12.627655135306|12.627655135306|11.956283051341|-13.915079756539|-13.915079756539|-13.915079756539|-13.915079756539|11.853367555232|11.853367555232|11.853367555232|-13.172711965286|-13.172711965286|-13.172711965286|-13.172711965286|-13.283013313835|-13.291559806362|-13.291559806362|-13.422666813089|-13.422666813089|-13.422666813089
07231|955758|/equities/dongxing-securities|SHANGHAICOMP||||||13.693553510552|13.693553510552|13.693553510552|13.693553510552|13.564504110422|13.362226234107|13.254844232332|13.254844232332|13.254844232332|13.254844232332|13.254844232332|13.254844232332|13.254844232332|13.254844232332|13.254844232332|13.228169886353|13.228169886353|13.228169886353|13.228169886353|13.228169886353|13.228169886353|13.228169886353|13.228169886353|13.228169886353|13.228169886353|13.228169886353|13.228169886353|13.228169886353|13.228169886353|13.228169886353|||13.228169886353|13.228169886353|13.228169886353|13.228169886353|13.228169886353|13.228169886353|13.228169886353|13.228169886353|13.228169886353|13.228169886353|||||||||||||||||||||11.873522829217|11.813378112092|11.813378112092|11.813378112092|11.813378112092|11.813378112092|11.813378112092|11.813378112092|11.813378112092|11.813378112092|11.813378112092|11.813378112092|11.813378112092|11.813378112092|11.813378112092|11.783753042502|11.623059516795|11.467843803705|-12.109776339855|-12.109776339855|-12.109776339855|-12.109776339855|-12.109776339855|-12.109776339855|-12.109776339855|-12.109776339855|-12.109776339855|-12.109776339855|-12.109776339855|-12.109776339855|||||||-12.109776339855|-12.109776339855|-12.109776339855|-12.156633851087|-12.156633851087|-12.156633851087|-12.230148948073|-12.276276390685|11.48492027158|11.48492027158|11.48492027158|11.48492027158|11.48492027158|11.48492027158|11.48492027158|11.48492027158|11.48492027158|11.48492027158|11.48492027158|11.48492027158|11.48492027158|11.48492027158|11.48492027158|11.48492027158|11.48492027158|11.48492027158|11.48492027158|11.352123612172|11.352123612172|11.147193269973|11.147193269973|11.147193269973|10.998030436658|10.998030436658|10.998030436658|10.998030436658|10.998030436658|10.998030436658|10.998030436658|10.998030436658|10.998030436658|10.998030436658|10.998030436658|10.998030436658|10.998030436658|10.998030436658|10.998030436658|10.998030436658|10.845037852569|10.845037852569|10.783377464632|10.783377464632|10.783377464632|10.783377464632|10.783377464632|10.783377464632|10.783377464632|10.783377464632|10.585974437241|10.577194141286|10.492993327134|10.474513396424|10.474513396424|10.474513396424|10.474513396424|10.474513396424|10.474513396424|10.474513396424|10.456126646644|10.354584751798|10.288909632577|10.288909632577|10.288909632577|10.288909632577|10.288909632577|10.288909632577|10.288909632577|10.288909632577|10.288909632577|10.288909632577|10.288909632577|10.288909632577|9.9295799136331|9.9295799136331|9.8473110066707|9.8410645794126||9.8410645794126|9.8410645794126|9.8410645794126|9.8410645794126|9.8410645794126|9.8410645794126|9.8410645794126|9.8410645794126|9.8410645794126|9.8410645794126|9.8410645794126|9.8410645794126|9.8410645794126|-10.802016464382|-10.802016464382|-10.802016464382|-10.802016464382|-10.802016464382|-10.802016464382||||-10.802016464382|-10.928351525366|-11.023168594638|-11.107615032068|-11.107615032068|-11.117967990878|-11.117967990878|-11.117967990878|-11.117967990878|-11.148853094316|-11.181503647937|-11.306161527416|-11.306161527416|-11.306161527416|-11.306161527416|-11.306161527416|-11.37851283791|-11.800569298558||11.242036724769|11.242036724769|11.242036724769|11.242036724769|11.242036724769|11.242036724769|11.242036724769|11.242036724769|11.242036724769|11.242036724769|11.242036724769|11.242036724769|11.19948487887|11.073872202074|11.04319124027|10.85425218567|10.85425218567|10.85425218567|10.85425218567|10.85425218567|10.85425218567
07232|100907|/equities/dr.-peng|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.25743381719082|-0.26270424287948|-0.26856027142244|-0.28506697516791|-0.30229663794959|-0.31032959394681|-0.31925510061038|-0.33917232815041|-0.35519147982877|-0.37576831651708|-0.39474256996734|-0.42193619398522|-0.4538179877538|-0.47424221156246|-0.52971357403206||||||||||||||||||||||||||||||-0.7807928621549|-0.81865871612436|-0.87239858247844|-0.90377623215878|-0.95086245156619|-0.99873607266052|-1.0474844984225|-1.1072050059296|-1.1546722478841|-1.2129691714683|-1.2221879522711|-1.2457644057174|-1.2969604876195|-1.3721782925565|-1.3768647912298|-1.4442942543332|-1.5125491269766||-1.5883879538309|-1.6648754539238|-1.7420838742506|1.5149285460575|1.5149285460575|1.5149285460575|1.5149285460575|1.5149285460575|1.5149285460575|1.5149285460575|-1.7502111569864|-1.7502111569864|-1.7502111569864|-1.7502111569864|-1.7502111569864|-1.7502111569864|-1.7502111569864|-1.7502111569864|-1.7502111569864|-1.8124568678518|-1.8427298110481
07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP||||||-10.573001397009|-10.573001397009|-10.601544499118|-10.601544499118|-10.601544499118|-10.601544499118|-10.722271362631|-10.841538502966|-10.841538502966|-10.841538502966|9.5753128476668|9.5753128476668|9.5753128476668|9.5753128476668|9.5753128476668|9.5753128476668|9.5753128476668|9.5753128476668|9.5753128476668|9.5753128476668|9.5753128476668|9.5753128476668|9.5753128476668|9.5753128476668|9.5753128476668|9.3652014256172|9.3652014256172|9.0195600233406|9.0195600233406|9.0195600233406|||9.0195600233406|9.0195600233406|9.0195600233406|9.0195600233406|9.0195600233406|9.0195600233406|9.0195600233406|9.0195600233406|8.7256225173043|8.7254256858938|8.7254256858938|8.7254256858938|8.7254256858938|8.7254256858938|8.7254256858938|8.7254256858938|8.7254256858938|8.6635561513557|8.6635561513557|8.6635561513557|8.6635561513557|8.6119146305986|8.6119146305986|8.6119146305986|8.6119146305986|8.6119146305986|8.6119146305986|8.5543497887659|8.5109441376846|-9.1868122381955|-9.1868122381955|-9.1868122381955|-9.1868122381955|-9.1868122381955|-9.1868122381955|-9.1868122381955|-9.1868122381955|-9.1868122381955|-9.1868122381955|-9.1868122381955|-9.1868122381955|-9.1868122381955|-9.1868122381955|-9.1868122381955|-9.1868122381955|-9.1868122381955|-9.1868122381955|-9.1868122381955|-9.1868122381955|-9.1868122381955|-9.1868122381955|-9.1868122381955|-9.1868122381955|-9.2759029382898|-9.3634001114843|-9.3634001114843|-9.3634001114843|-9.3634001114843|-9.530184669612|-9.530184669612|||||||-9.5810927051063|-9.5810927051063|-9.6817697041294|-9.81822978489|-9.81822978489|-9.81822978489|-9.8345409637034|-9.8345409637034|-9.8345409637034|-9.8345409637034|-9.8345409637034|-9.8345409637034|-9.8345409637034|-9.8345409637034|-9.8633786048425|-9.9376250882482|-9.9376250882482|-9.9376250882482|-9.9376250882482|-10.238471947283|9.1422499995978|9.1422499995978|9.1422499995978|9.1422499995978|9.1422499995978|9.1422499995978|9.1422499995978|9.1422499995978|9.1422499995978|9.1422499995978|9.1422499995978|9.1422499995978|9.1422499995978|9.1422499995978|8.5886108987366|8.4662675408619|8.4662675408619|8.4662675408619|8.4662675408619|8.4662675408619|8.4662675408619|8.4662675408619|8.4662675408619|8.4662675408619|8.4662675408619|8.4662675408619|8.4662675408619|7.8366069235029|7.8366069235029|7.8366069235029|7.8366069235029|7.8366069235029|7.8366069235029|7.8366069235029|7.8366069235029|7.8366069235029|7.8366069235029|7.81400743211|7.7766751788799|7.7724168590642|7.6943520232414|7.6188649114501|7.6188649114501|7.6188649114501|7.6188649114501|7.6188649114501|7.6188649114501|7.5542944202303|7.5240805682487|7.5240805682487|7.5240805682487|7.5240805682487|7.5240805682487|7.5240805682487|7.5240805682487|7.5240805682487|7.5240805682487|7.5240805682487|7.5240805682487|7.5240805682487|7.5240805682487|7.5240805682487|7.50008933378|7.4574067562826|7.4574067562826|7.4574067562826||7.4574067562826|7.4574067562826|7.3689618809828|7.3689618809828|7.3689618809828|7.3689618809828|7.3689618809828|7.3032906567398|7.2796347105237|7.2796347105237|7.2796347105237|7.2796347105237|7.2796347105237|7.2796347105237|7.1973725384841|7.1343023850266|7.1147802222375|-8.0909824335395|-8.0909824335395||||-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.0909824335395|-8.3638695570957|-8.910410467467||-9.36378931081|-9.4106783067207|-9.4106783067207|-9.4106783067207|-9.8640870689265|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368|8.5207936259368
07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP||||||7.4517948069748|7.4517948069748|7.4517948069748|7.4058829853464|7.1765364087874|7.1668971189813|7.1668971189813|7.0837743954478|7.0299879249396|7.0299879249396|7.0299879249396|7.0299879249396|7.0299879249396|7.0299879249396|7.0299879249396|7.0299879249396|7.0299879249396|7.0299879249396|7.0299879249396|7.0299879249396|7.0299879249396|7.0299879249396|7.0299879249396|7.0299879249396|6.9444311919546|-7.5233256327434|-7.5233256327434|-7.5233256327434|-7.5233256327434|-7.5233256327434|||-7.5233256327434|-7.5233256327434|-7.5233256327434|-7.6529944104083|-7.6529944104083|-7.7172164036309|-7.7896848070925|-7.852290622533|-7.852290622533|-7.852290622533|-7.9175448330913|-7.9922722349205|-8.0547467613262|-8.2219410366529|-8.320529590607|-8.320529590607|-8.320529590607|-8.320529590607|-8.320529590607|7.3247245325033|7.3247245325033|7.3247245325033|7.3247245325033|6.8613602070216|6.6898450220298|6.6459014529009|6.6459014529009|6.6459014529009|6.6459014529009|6.6459014529009|6.6459014529009|6.6459014529009|6.5909895006545|6.5909895006545|6.5707893155395|6.5707893155395|6.5492104184163|6.5370065364674|6.5370065364674|6.5370065364674|6.5370065364674|6.4883406861441|6.435378470224|-6.7448556979111|-6.7448556979111|-6.7448556979111|-6.7448556979111|-6.7448556979111|-6.7448556979111|-6.7448556979111|-6.7448556979111|-6.7448556979111|-6.7448556979111|-6.7448556979111|-6.7448556979111|-6.7448556979111|-6.7448556979111|-6.7448556979111|-6.7594076640672|-6.7594076640672|||||||-6.7594076640672|-6.7594076640672|-6.7594076640672|-6.7594076640672|-6.7594076640672|-6.7594076640672|-6.8953797767274|6.3906311140979|6.3906311140979|6.3906311140979|6.3906311140979|6.3906311140979|6.3906311140979|6.3906311140979|6.3906311140979|6.3906311140979|6.3906311140979|6.3906311140979|6.3906311140979|6.3906311140979|6.3906311140979|6.3906311140979|6.3906311140979|6.3906311140979|6.3906311140979|6.3906311140979|6.3906311140979|6.3906311140979|6.3906311140979|6.3591932839082|6.3591932839082|6.3591932839082|6.3591932839082|6.3591932839082|6.3591932839082|6.3591932839082|6.3591932839082|6.3591932839082|6.3591932839082|6.3591932839082|6.3591932839082|6.3522423872723|6.3522423872723|6.3522423872723|6.3522423872723|6.3522423872723|6.3522423872723|6.2871692748266|6.2871692748266|6.2871692748266|6.2871692748266|6.2479660611901|6.2236916679524|6.2236916679524|6.2236916679524|6.2236916679524|6.2236916679524|6.2236916679524|6.2236916679524|6.2236916679524|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.1776169580699|6.0884630726974|-6.5156541083451|-6.5156541083451|-6.5156541083451|-6.5156541083451|-6.5156541083451|-6.5156541083451||-6.5156541083451|-6.5156541083451|-6.5156541083451|-6.5354986218018|-6.5354986218018|-6.5988870756938|-6.6692276380114|-6.6692276380114|-6.6692276380114|-6.6692276380114|-6.6692276380114|-6.7085863640631|-6.7545405020012|-6.8412901311982|-6.8412901311982|-6.8412901311982|-6.8412901311982|-6.8412901311982|-6.8412901311982||||-6.8412901311982|-6.8412901311982|-6.8542110555557|-6.8891235052642|-7.0163304724774|-7.0163304724774|-7.0163304724774|-7.0163304724774|-7.0163304724774|-7.0163304724774|-7.0163304724774|-7.0163304724774|-7.0163304724774|-7.0163304724774|-7.0163304724774|-7.0163304724774|-7.3659226804399|6.1678454875809||6.1678454875809|6.1678454875809|6.1678454875809|6.1678454875809|6.1678454875809|6.1678454875809|6.1678454875809|6.1678454875809|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344|5.9669928199344
07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP||||||6.9642917297373|6.9642917297373|6.9642917297373|6.9642917297373|6.9642917297373|6.9642917297373|6.9642917297373|6.9642917297373|6.9642917297373|6.9642917297373|6.9642917297373|6.9642917297373|6.9642917297373|6.9642917297373|6.9642917297373|6.8819908987692|6.8594342482544|6.8349268980001|6.8026966857882|6.7129963291985|-7.0224092761992|-7.0224092761992|-7.0224092761992|-7.0224092761992|-7.0224092761992|-7.0224092761992|-7.0224092761992|-7.0224092761992|-7.0224092761992|-7.0224092761992|||-7.0224092761992|-7.0224092761992|-7.0771243311233|-7.0771243311233|-7.0771243311233|-7.0771243311233|-7.0771243311233|-7.0771243311233|-7.0771243311233|-7.0771243311233|-7.0771243311233|-7.1584716083018|-7.2133016852767|-7.2358908154601|-7.2809897769418|-7.2954016791233|-7.2954016791233|-7.2954016791233|-7.2954016791233|-7.2954016791233|-7.2954016791233|-7.2954016791233|-7.3515573989957|-7.428952509784|-7.4571696460504|-7.4605178259354|-7.4605178259354|-7.4689086700525|-7.5737875330278|7.2394477719088|7.2394477719088|7.2394477719088|7.2394477719088|7.2394477719088|7.2394477719088|7.2394477719088|7.2394477719088|7.2394477719088|7.2394477719088|7.1877196755696|7.0996883673456|7.0918759287493|7.0522783075527|7.0522783075527|7.0522783075527|6.9836427938889|6.8873900208996|6.8873900208996|6.8873900208996|6.8873900208996|-7.1948376382242|-7.1948376382242|-7.1948376382242|-7.1948376382242|-7.1948376382242|-7.1948376382242|-7.1948376382242|-7.1948376382242|-7.1948376382242|-7.1948376382242|||||||-7.1948376382242|-7.1948376382242|-7.1948376382242|-7.1948376382242|-7.1948376382242|-7.1948376382242|-7.2037081944556|-7.2441202785805|-7.2912317887869|-7.2912317887869|-7.2912317887869|-7.2912317887869|-7.2912317887869|-7.2912317887869|-7.2912317887869|-7.2912317887869|-7.2912317887869|-7.2912317887869|-7.2912317887869|-7.2912317887869|-7.3130354501502|-7.3335738354445|-7.3335738354445|-7.3335738354445|-7.4122239916751|-7.4122239916751|-7.4122239916751|-7.4122239916751|-7.4122239916751|-7.4122239916751|-7.4169155590214|-7.4365728422974|-7.4389697230497|-7.4805587090202|-7.4805587090202|-7.4805587090202|-7.4805587090202|-7.4805587090202|-7.4805587090202|-7.502287550894|-7.5086182654688|-7.5086182654688|-7.5086182654688|-7.5395758219107|-7.6006400394819|7.2265755169722|7.2265755169722|7.2265755169722|7.2265755169722|7.2265755169722|7.2265755169722|7.2265755169722|7.2265755169722|7.2265755169722|7.2265755169722|7.2265755169722|7.2265755169722|7.2261951756845|7.2218833579366|7.2148704411525|7.2031895454215|7.1811215507971|7.1811215507971|7.1811215507971|7.1811215507971|7.1811215507971|7.1811215507971|7.1811215507971|7.1811215507971|7.1811215507971|7.1006907211395|7.0924341663886|7.0404823604743|6.954792778129|6.954792778129|6.9125471722829|6.9125471722829|6.9125471722829|6.9125471722829|6.9125471722829|6.9125471722829|6.9125471722829|6.9125471722829|6.9125471722829|6.9125471722829|6.9125471722829||6.9125471722829|6.8767191449523|6.8296881295708|6.6544690738438|6.6544690738438|6.6544690738438|6.6544690738438|6.6544690738438|6.5949656312464|6.4648020521665|6.4648020521665|6.4648020521665|6.4648020521665|6.4648020521665|6.4648020521665|6.4648020521665|6.4648020521665|6.4648020521665|6.4648020521665||||6.4648020521665|6.4648020521665|6.4648020521665|6.3977904991794|6.3977904991794|6.3977904991794|6.3977904991794|6.3977904991794|6.3977904991794|6.3977904991794|6.3977904991794|6.3977904991794|6.3977904991794|6.3977904991794|6.3977904991794|6.3977904991794|6.3977904991794|6.3977904991794||6.3977904991794|6.3171867275798|6.3171867275798|6.3171867275798|6.3171867275798|6.2946745996813|6.2946745996813|6.2851939869302|6.2152990783443|6.2152990783443|6.2152990783443|6.2152990783443|6.2152990783443|6.1753321980094|6.0675914921865|6.0535326150673|6.0535326150673|6.0535326150673|6.0535326150673|6.0535326150673|6.0535326150673
07236|100883|/equities/eastern-comms|SHANGHAICOMP||||||-20.719692193344|-20.897436418881|-21.218818336449|-21.609796583346|-21.79588525791|-21.807308260345|-21.807308260345|-21.807308260345|-21.807308260345|-21.807308260345|-21.876452516343|-22.54939214259|-22.806546757283|-22.904495528077|-22.917091785271|-22.917091785271|-22.917091785271|-22.917091785271|-23.436767933985|-24.263076329916|21.135491756132|21.135491756132|21.135491756132|20.39165804511|19.174063392543|15.716737742847|15.45708462685|15.45708462685|15.442871273553|14.416523179517|||14.254578575249|14.254578575249|14.254578575249|14.254578575249|14.254578575249|14.254578575249|14.254578575249|14.254578575249|14.254578575249|14.254578575249|14.254578575249|14.254578575249|14.254578575249|13.787865251033|12.987628188099|12.682133356687|12.682133356687|12.576258888904|12.504576844988|12.504576844988|12.504576844988|12.504576844988|12.504576844988|12.266196589798|12.247605021847|12.247605021847|12.247605021847|12.247605021847|12.247605021847|12.247605021847|12.247605021847|12.247605021847|12.247605021847|12.247605021847|-13.572136799596|-13.572136799596|-13.572136799596|-13.572136799596|-13.572136799596|-13.572136799596|-13.572136799596|-13.572136799596|-13.572136799596|-13.572136799596|-13.572136799596|-13.572136799596|-13.572136799596|-13.572136799596|-13.572136799596|-13.572136799596|-13.572136799596|-13.572136799596|-13.58959634227|-13.651774008213|-13.889193304312|-13.927549309543|-13.927549309543|-13.927549309543|-14.318759911169|-14.318759911169|||||||-14.318759911169|-14.318759911169|-14.699733090521|12.692389860539|12.692389860539|12.692389860539|12.692389860539|12.692389860539|12.692389860539|12.692389860539|12.692389860539|12.692389860539|12.692389860539|12.021544022459|11.387849339952|11.387849339952|11.387849339952|11.387849339952|11.387849339952|11.387849339952|11.387849339952|11.387849339952|11.387849339952|11.150678186639|11.150678186639|11.087420760508|11.047689555879|10.959616206305|10.959616206305|10.834018307942|10.789464135985|10.78718253862|10.741587809726|10.741587809726|10.741587809726|10.725607676659|10.725607676659|10.725607676659|10.686230336465|10.676536228003|10.676536228003|10.676536228003|10.676536228003|10.676536228003|10.676536228003|10.676536228003|10.676536228003|10.640040346584|10.600543895133|10.600543895133|10.556715610698|10.509128759387|10.469587059025|10.382874510027|10.377180875543|10.377180875543|10.377180875543|10.362423063653|10.340075285947|10.340075285947|10.340075285947|10.340075285947|10.340075285947|10.340075285947|10.340075285947|10.340075285947|10.340075285947|10.307932080206|10.307932080206|10.149924955298|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096||10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096||||10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|10.138882534096|9.2943142700956|-10.831313862351|-10.831313862351|-10.831313862351|-10.831313862351|-10.831313862351|-10.831313862351|-10.831313862351|-10.832570780148|-11.222856350331||-11.826411559992|-11.826411559992|-11.826411559992|-11.826411559992|-12.06934635155|-12.146496264058|-12.255551408747|-12.311723787497|-12.389693135366|-12.450572260553|-12.450572260553|-12.450572260553|-12.450572260553|-12.450572260553|-12.450572260553|-12.450572260553|-12.450572260553|-12.450572260553|-12.450572260553|-12.450572260553|-12.450572260553
07237|101755|/equities/eastern-comms-b|SHANGHAICOMP||||||-0.57585934029988|-0.57806592767957|-0.58273995789691|-0.58871102634187|-0.59467894835732|-0.59558769843603|-0.59798631824415|-0.60369919304691|-0.60369919304691|-0.60683239571079|-0.61692491032265|-0.61705529403947|-0.61705529403947|-0.61705529403947|-0.61705529403947|-0.61705529403947|-0.61705529403947|-0.61705529403947|-0.61705529403947|-0.61705529403947|-0.61705529403947|-0.62183923867303|0.52766763063912|0.52766763063912|0.50890846818293|0.46445383925797|0.45814674491207|0.45814674491207|0.45394083685919|0.44065646470966|||0.42856273487081|0.42366974296788|0.42366974296788|0.42366974296788|0.41903119489788|0.41903119489788|0.41903119489788|0.41503666862363|0.41503666862363|0.41503666862363|0.41503666862363|0.41503666862363|0.41503666862363|0.41176297846232|-0.43283171258008|-0.43283171258008|-0.43283171258008|-0.43283171258008|-0.43283171258008|-0.43283171258008|-0.43283171258008|-0.43283171258008|-0.43283171258008|-0.43283171258008|-0.43283171258008|-0.43283171258008|-0.43283171258008|-0.43283171258008|-0.43283171258008|-0.43793740126112|-0.43793740126112|-0.43793740126112|-0.43793740126112|-0.43793740126112|-0.43793740126112|-0.43793740126112|-0.43793740126112|-0.43793740126112|-0.43793740126112|-0.43793740126112|-0.43793740126112|-0.43793740126112|-0.43793740126112|-0.43793740126112|-0.43793740126112|-0.43793740126112|-0.43793740126112|-0.43793740126112|-0.43793740126112|-0.43793740126112|-0.43840664831495|-0.43840664831495|-0.43840664831495|-0.43840664831495|0.40474502356311|0.40474502356311|0.40474502356311|0.40474502356311|0.40474502356311|0.40474502356311|||||||0.40474502356311|0.40474502356311|0.40474502356311|0.40474502356311|0.40474502356311|0.40474502356311|0.40474502356311|0.40474502356311|0.40474502356311|0.40474502356311|0.40474502356311|0.40474502356311|0.40474502356311|0.40474502356311|0.38806135930691|0.38806135930691|0.38806135930691|0.38806135930691|0.38806135930691|0.38806135930691|0.38806135930691|0.38806135930691|0.37606816631858|0.36813026173803|0.36813026173803|0.36813026173803|0.36813026173803|-0.38409292035966|-0.38409292035966|-0.38409292035966|-0.38409292035966|-0.38409292035966|-0.38409292035966|-0.38409292035966|0.37001188899296|0.37001188899296|0.37001188899296|0.37001188899296|0.37001188899296|0.37001188899296|0.37001188899296|0.37001188899296|0.37001188899296|0.37001188899296|0.37001188899296|0.36962431730184|0.36869367362562|0.36804853546954|0.36522058666125|0.36441176931477|0.36345752025551|0.36211947594424|0.36152165238879|0.36029081863344|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37525216866476|-0.37548068635456|-0.37548068635456|-0.37548068635456|-0.37548068635456|-0.37548068635456|-0.37548068635456|-0.37548068635456|-0.37548068635456|-0.37548068635456|-0.37548068635456|-0.37548068635456|-0.37803410349943|-0.37942676145343||-0.37970018263832|-0.37970018263832|-0.37970018263832|-0.37970018263832|-0.38105574941387|-0.38167305727523|-0.38235895489898|-0.3836210569325|-0.3843011796014|-0.38527909081694|-0.38636643368469|-0.38636643368469|-0.38636643368469|-0.38636643368469|-0.38636643368469|-0.38636643368469|-0.38636643368469|-0.38636643368469|-0.38636643368469||||-0.38636643368469|-0.39185160650662|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.4004400778163|-0.40948898464978||-0.43093220857051|0.40639681216945|0.40639681216945|0.40639681216945|0.40639681216945|0.40639681216945|0.40639681216945|0.40639681216945|0.40639681216945|0.40639681216945|0.40639681216945|0.40639681216945|0.40639681216945|0.40582979218683|0.40499971249005|0.40499971249005|0.40499971249005|0.40112926701583|0.40112926701583|0.40014363207064|0.39782627564494
07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP||||||-4.0013797367758|-4.0013797367758|-4.0013797367758|-4.0013797367758|-4.0013797367758|-4.0013797367758|-4.0013797367758|-4.0013797367758|-4.0254218672322|-4.0617554774754|-4.0617554774754|-4.1552838077007|3.7802108321134|3.7802108321134|3.7802108321134|3.7802108321134|3.7802108321134|3.7802108321134|3.7802108321134|3.7802108321134|3.7802108321134|3.758843770538|3.758843770538|3.758843770538|3.758843770538|3.758843770538|-4.0684585538118|-4.0684585538118|-4.0684585538118|-4.0684585538118|||-4.1131470067024|-4.1131470067024|-4.1131470067024|-4.1131470067024|-4.1131470067024|-4.1131470067024|-4.1225445112849|-4.1225445112849|-4.1225445112849|-4.1225445112849|-4.1225445112849|-4.1761606094202|-4.1924007068034|-4.239334239999|-4.3234298081566|-4.3234298081566|-4.3234298081566|-4.3234298081566|-4.3234298081566|-4.3234298081566|-4.3234298081566|-4.4054776398528|-4.4923795746418|-4.4923795746418|-4.5248662152392|-4.5800207033581|-4.5800207033581|-4.5800207033581|-4.5800207033581|-4.5800207033581|-4.5800207033581|-4.5800207033581|-4.5800207033581|4.268283387064|4.268283387064|4.086981477604|3.8399793729359|3.5488660848995|3.4015176734284|3.3427976326761|3.3258861785263|3.3009846216142|3.1966495122843|3.1766237379684|3.1766237379684|3.1766237379684|3.1766237379684|3.1766237379684|3.1766237379684|3.1766237379684|3.1656930845726|-3.693093530052|-3.693093530052|-3.693093530052|-3.693093530052|-3.693093530052|-3.693093530052|-3.693093530052|-3.693093530052|-3.693093530052|||||||-3.7023261826492|-3.7703624082115|-3.8255709778265|-3.8255709778265|-3.8993467488647|-3.8993467488647|-3.9326074431076|-3.9601194538159|-4.0329104835769|-4.0374248691762|-4.0374248691762|-4.0374248691762|-4.0374248691762|-4.0374248691762|-4.0374248691762|-4.0374248691762|-4.0374248691762|-4.0374248691762|-4.0549450761122|-4.0549450761122|-4.0549450761122|-4.0727167003731|3.7166054874593|3.7166054874593|3.7166054874593|3.7166054874593|3.5084504716853|3.2993893483458|3.0970994476011|2.9012215141379|-3.2188182736834|||||||||||||||||||||||||||||||||||||||||||-3.2188182736834|-3.2188182736834|-3.2254545616761|2.7512977496619|2.7512977496619|2.7512977496619|2.7512977496619|2.7512977496619|-3.0018733961164|-3.0018733961164|-3.0018733961164|-3.0018733961164|-3.0048592866327||-3.1059608459233|-3.1059608459233|-3.1059608459233|-3.1059608459233|-3.1059608459233|-3.1721788114705|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678||||-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|-3.2007935623678|2.8100142495665|2.8100142495665||2.8100142495665|2.8100142495665|2.8100142495665|2.8100142495665|2.8100142495665|2.8100142495665|2.8100142495665|2.8100142495665|2.8100142495665|2.8100142495665|2.8100142495665|2.8100142495665|2.8100142495665|2.8100142495665|2.8100142495665|2.6100160034535|2.4400176639951|2.2244641246174|2.1942702764763|2.1942702764763|2.1942702764763
07239|100340|/equities/hejia-company|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH||||||-77.137628494503|-77.628479784067|-78.402688836531|-78.402688836531|-78.560360060156|-78.560360060156|-79.027302153832|-79.027302153832|-79.395331894828|-80.825925124435|-81.66769331114|-82.809107442879|-84.055675767288|76.509790161238|76.509790161238|76.509790161238|76.509790161238|76.509790161238|76.509790161238|76.509790161238|76.509790161238|76.509790161238|76.509790161238|76.509790161238|76.502542843406|-83.827043957494|-83.827043957494|-83.827043957494|-83.827043957494|-83.827043957494|||-83.827043957494|-83.827043957494|-83.827043957494|-83.827043957494|-83.827043957494|-83.827043957494|-83.827043957494|-83.827043957494|-83.827043957494|-83.827043957494|-83.827043957494|-83.827043957494|-83.827043957494|-83.827043957494|-83.827043957494|-83.827043957494|-83.827043957494|-83.827043957494|-83.827043957494|-83.827043957494|-83.827043957494|-83.827043957494|-83.827043957494|-84.827830891899|-85.328744447148|-85.328744447148|-85.409683954465|-85.409683954465|-86.029644820147|-87.257403723317|-87.257403723317|-87.789341149416|-88.307597886286|-89.897888354419|-90.103763346273|-90.890295404414|-92.61643854139|-92.76104340021|-93.940048900624|-95.130740455369|-95.130740455369|-97.166378131155|-99.13763990959|-101.2862683464|-103.37439347629|-103.37439347629|-103.37439347629|-103.37439347629|-103.37439347629|-103.37439347629|-104.26655240991|-104.45067923719|-104.45067923719|-106.83020044095|93.017651415269|93.017651415269|93.017651415269|93.017651415269|93.017651415269|93.017651415269|||||||93.017651415269|93.017651415269|93.017651415269|93.017651415269|93.017651415269|93.017651415269|93.017651415269|93.017651415269|93.017651415269|87.752388053912|85.649392341251|85.649392341251|85.649392341251|84.984700243272|84.984700243272|84.984700243272|84.984700243272|84.984700243272|84.984700243272|84.984700243272|84.984700243272|84.984700243272|84.984700243272|84.984700243272|84.984700243272|83.891893431652|82.203213635538|81.470895434894|81.470895434894|81.470895434894|81.470895434894|81.470895434894|79.724322903463|78.754246195498|77.108607036475|76.927296687796|76.927296687796|75.597832870132|75.597832870132|74.776483323449|74.059426389661|70.352396811923|70.352396811923|70.352396811923|69.45099983158|66.16166686948|64.417406717228|63.804759457039|63.804759457039|63.804759457039|63.804759457039|63.804759457039|63.804759457039|63.804759457039|62.89084651992|60.790383106307|56.797649548933|53.270168488207|52.955740514313|52.955740514313|52.955740514313|52.955740514313|52.955740514313|52.955740514313|52.955740514313|52.955740514313|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471||51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.209031293471|51.201147076907|49.557590293077|49.557590293077|49.551776743705|49.551776743705|49.420863099424|48.694849804074|47.638719164697|47.081356458496|46.527616956312|-53.490987768308||||-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-53.490987768308|-55.765541701997|-58.547268820564||-64.005298774287|57.484343448199|57.484343448199|57.484343448199|57.484343448199|57.484343448199|57.484343448199|57.484343448199|57.484343448199|57.484343448199|57.051040573519|57.051040573519|55.150600137094|54.723819540824|54.723819540824|54.723819540824|53.998687954838|53.126032743636|53.126032743636|53.126032743636|53.126032743636
07241|100690|/equities/eging-photovol|SHANGHAICOMP||||||2.9029142268589|2.9029142268589|2.9029142268589|2.9029142268589|2.8921780743337|2.8921780743337|2.8201978116275|2.8124418290722|-3.4829693892186|-3.4829693892186|-3.4829693892186|-3.4829693892186|-3.4829693892186|-3.4829693892186|-3.4829693892186|-3.4829693892186|-3.4829693892186|-3.4829693892186|-3.4829693892186|-3.4829693892186|-3.4829693892186|-3.766632620779|-4.0673696909649|3.7729999313605|3.7729999313605|3.7729999313605|3.7729999313605|3.7729999313605|3.7055556520105|3.6938624422737|||3.6938624422737|3.6938624422737|3.6707559594632|3.6707559594632|-4.3277086273239|-4.3277086273239|-4.3496762001301|-4.3967561388249|-4.3967561388249|-4.3967561388249|-4.3967561388249|-4.4736710167382|-4.4736710167382|-4.4736710167382|-4.54098711129|-4.54098711129|-4.54098711129|-4.54098711129|-4.54098711129|-4.5610967357508|-4.6962184331541|-4.7569093330839|-4.8168020758779|-4.8168020758779|-4.8463742679245|-4.8463742679245|-4.8463742679245|-4.9031937857343|-4.9685484722669|4.1487630702366|4.1487630702366|4.1487630702366|4.1487630702366|4.1487630702366|4.1487630702366|4.1487630702366|4.1487630702366|4.026403411374|3.621559337494|-4.2708297600397|-4.2708297600397|-4.2708297600397|-4.2708297600397|-4.2708297600397|-4.2708297600397|-4.2708297600397|-4.2708297600397|-4.2708297600397|-4.2708297600397|-4.2708297600397|-4.2708297600397|-4.2708297600397|-4.2708297600397|-4.2708297600397|-4.2708297600397|-4.2708297600397|-4.2708297600397|-4.2708297600397|3.8026989876831|3.8026989876831|||||||3.8026989876831|3.8026989876831|3.8026989876831|3.8026989876831|3.8026989876831|3.8026989876831|3.8026989876831|3.8026989876831|3.8026989876831|3.5824434293204|-4.1476182746675|-4.1476182746675|-4.1476182746675|-4.1476182746675|-4.1476182746675|-4.1476182746675|-4.1476182746675|-4.1476182746675|-4.1476182746675|-4.1476182746675|-4.1476182746675|-4.1476182746675|-4.1476182746675|-4.1476182746675|-4.2529091887768|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|-4.2540082129501|3.4934465966164|3.4934465966164|3.4934465966164|3.4934465966164|3.2727114965212|3.2727114965212|3.2727114965212|3.2727114965212|3.0596794474668|2.746310603679|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348||2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|2.6964046357348|-3.0428703406286|-3.0428703406286|-3.0428703406286|-3.0428703406286|-3.0428703406286||||-3.0428703406286|-3.0428703406286|-3.0428703406286|-3.1054114609771|-3.1599016090027|-3.2265573232032|-3.2645082704069|-3.2816758014363|-3.2872933631472|-3.2872933631472|-3.2872933631472|-3.2872933631472|-3.2872933631472|-3.2872933631472|-3.2872933631472|-3.2872933631472|-3.3353261423699|2.8783918740629||2.8783918740629|2.8783918740629|2.8783918740629|2.8783918740629|2.8783918740629|2.8783918740629|2.8568597808089|2.8568597808089|2.8568597808089|2.8568597808089|2.8568597808089|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922|2.8336574517922
07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP||||||-31.719066034946|-31.719066034946|-31.719066034946|-31.719066034946|-31.719066034946|-31.719066034946|-32.265629118453|-32.71792117067|-33.114356792722|-33.535395821767|-34.193773915191|-35.133081305711|-35.277384761783|-35.277384761783|-35.674431214733|-35.674431214733|-35.674431214733|-36.161590348795|-36.687878356063|-37.390974293907|-38.659417535154|33.749731180001|33.749731180001|32.990813278411|32.53757246253|27.279522559346|26.673357695673|-28.256346399391|-28.256346399391|-28.256346399391|||-28.256346399391|-28.256346399391|-28.256346399391|-28.256346399391|-28.256346399391|-28.256346399391|-28.256346399391|-28.256346399391|-28.256346399391|-28.256346399391|-28.256346399391|-28.496496393508|-29.264995259518|26.307213413634|26.307213413634|26.307213413634|26.307213413634|26.307213413634|26.307213413634|26.307213413634|26.307213413634|26.307213413634|26.307213413634|26.307213413634|26.307213413634|26.307213413634|26.185271114736|26.185271114736|26.185271114736|26.185271114736|26.140301857424|-29.005369051068|-29.005369051068|-29.005369051068|-29.043743618957|-29.203049563293|-29.610610113017|-29.837343650253|-30.002604013451|-30.575620823152|-30.575620823152|-30.864023399625|-31.242248323531|-31.345276597442|-31.35141759813|-31.389362966832|-31.389362966832|-31.389362966832|-31.389362966832|-31.389362966832|-31.948737422422|-32.251929697942|-32.96103332832|-33.596068471582|-33.596068471582|-33.596068471582|-34.128478160502|-34.128478160502|-35.410531590384|31.608849121708|||||||31.608849121708||||||||||27.863721716821|-31.666206910123|-31.666206910123|-31.666206910123|-31.666206910123|-31.666206910123|-31.666206910123|-31.666206910123|-31.666206910123|-32.489674331865|28.532598557108|28.532598557108|28.532598557108|28.532598557108|28.532598557108|28.532598557108|28.532598557108|28.009141922896|28.009141922896|28.009141922896|28.009141922896|27.295722115209|27.295722115209|27.295722115209|27.295722115209|27.295722115209|27.295722115209|27.295722115209|27.295722115209|27.295722115209|27.295722115209|27.295722115209|27.295722115209|27.295722115209|27.295722115209|27.295722115209|27.295722115209|27.295722115209|26.749153754788|26.749153754788|26.749153754788|26.749153754788|24.566281475047|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558||23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.872893341558|23.746521962294|23.746521962294|23.746521962294|23.746521962294|-27.461969185146|-27.461969185146||||-27.461969185146|-27.461969185146|-27.671077304717|-27.673975050047|-28.958861734685|-28.996240445242|-28.996240445242|-28.996240445242|-28.996240445242|-28.996240445242|-28.996240445242|-28.996240445242|-28.996240445242|-28.996240445242|-28.996240445242|-28.996240445242|-28.996240445242|-30.750822725412||-32.64813644634|-33.148484783551|-33.590968874233|-33.590968874233|-34.176076654083|-35.017132068718|-35.017132068718|-35.511257358221|-36.588618697753|-38.205132208522|30.772282843107|30.772282843107|30.772282843107|30.772282843107|30.772282843107|30.772282843107|30.772282843107|30.772282843107|30.772282843107|30.772282843107|30.772282843107
07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP||||||-10.394028614592|-10.394028614592|-10.394028614592|-10.394028614592|-10.394028614592|-10.394028614592|-10.394028614592|-10.394028614592|-10.394028614592|-10.394028614592|-10.394028614592|-10.444475861205|-10.625401744888|-10.625401744888|-11.102668613908|10.299094278442|10.299094278442|10.299094278442|10.299094278442|10.299094278442|10.299094278442|10.299094278442|10.299094278442|10.299094278442|10.299094278442|10.299094278442|10.299094278442|10.299094278442|10.299094278442|10.299094278442|||10.299094278442|10.299094278442|10.299094278442|10.299094278442|10.170104908531|10.121788164968|10.121788164968|10.121788164968|10.121788164968|10.121788164968|10.121788164968|10.121788164968|10.121788164968|10.121788164968|10.121788164968|10.121788164968|10.079208370706|9.9907875553992|-11.209936371393|-11.209936371393|-11.209936371393|-11.209936371393|-11.209936371393|-11.209936371393|-11.209936371393|-11.209936371393|-11.209936371393|-11.209936371393|-11.253262085988|10.065648299248|10.065648299248|10.065648299248|9.8812762695233|9.6908627569322|9.5564140102405|9.5564140102405|9.5564140102405|9.5564140102405|9.5564140102405|9.5564140102405|9.5564140102405|9.5564140102405|9.5422395390663|9.5422395390663|9.1008216189447|8.9392465802369|-9.5407216515008|-9.5407216515008|-9.5407216515008|-9.5407216515008|-9.5407216515008|-9.5407216515008|-9.5407216515008|-9.5407216515008|-9.5407216515008|-9.5407216515008|-9.5407216515008|-9.5407216515008|-9.5407216515008|-9.5407216515008|||||||-9.5407216515008|-9.5407216515008|-9.5407216515008|-9.5407216515008|-9.5407216515008|-9.8096909485331|8.809562381463|8.809562381463|8.809562381463|8.809562381463|8.809562381463|8.809562381463|8.809562381463|8.7617364286899|8.5863740046289|8.5593037692999|8.4625599216858|8.2245108100484|8.173901078073|8.0754456486612|8.0175170289349|8.0175170289349|8.0175170289349|8.0175170289349|8.0175170289349|8.0175170289349|8.0175170289349|8.0175170289349|8.0175170289349|8.0175170289349|7.8100186836799|7.7894651638225|7.6644020064322|7.6644020064322|7.5383290509258|7.5383290509258|7.5383290509258|7.4531431970634|7.3490478526263|7.18005344721|7.0733926809753|6.7582141069267|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6852192024379|6.6002432880566|6.5591592057729|6.4662883264251|6.4475781395635|6.4475781395635|6.3299856943415|6.3299856943415|6.3299856943415|6.3299856943415|6.3299856943415|6.3299856943415|6.3299856943415|6.3299856943415|6.3299856943415|6.3016508202339|6.2751676617491|6.222963948871|6.0677377866653|6.0369307384389|5.9004785336275|5.8733248431032||5.8733248431032|5.8733248431032|5.7970278482244|5.7716977045056|5.7513794494169|5.7513794494169|5.7513794494169|5.7513794494169|5.7509770473393|5.6649744599563|5.6486103085214|5.6486103085214|5.6327157957282|5.6327157957282|5.6327157957282|5.6327157957282|5.5557950318882|5.5142169066082|5.4907965734943||||5.4728157226747|5.4728157226747|5.4728157226747|5.4728157226747|5.4728157226747|5.4728157226747|5.4386841129931|5.3685379107432|5.3178195246542|5.2520219229421|5.202802011565|5.2008912797279|-5.744272847188|-5.744272847188|-5.744272847188|-5.744272847188|-5.9186365286647|-6.0195958791108||-6.1479580591161|-6.1479580591161|-6.1527311216945|-6.1869231474791|5.7877418041728|5.7877418041728|5.7877418041728|5.7877418041728|5.7877418041728|5.7877418041728|5.7877418041728|5.7691573567415|5.7092924150613|5.7092924150613|5.7092924150613|5.7092924150613|5.7092924150613|5.7092924150613|5.7092924150613|5.7092924150613|5.7092924150613
07244|100906|/equities/veyong-bioche|SHANGHAICOMP||||||-20.311739544563|-20.600265401924|-20.658173248548|-20.658173248548|-20.658173248548|-20.658173248548|-20.658173248548|-20.658173248548|-20.658173248548|-20.751705570813|-20.751705570813|-20.751705570813|-20.751705570813|-20.856141677072|-20.856141677072|-20.856141677072|-20.856141677072|-20.856141677072|-20.856141677072|-20.856141677072|-20.856141677072|-21.077935446822|-21.155623951516|-21.155623951516|-21.155623951516|-21.391250017574|-21.52805485029|-21.752839345611|-21.974266232028|-22.154184647152|||-22.389301489103|-22.389301489103|-22.527001696944|-22.532149658118|-22.532149658118|-22.532149658118|-23.030721410021|20.805089088992|20.805089088992|20.805089088992|20.805089088992|20.531766569963|20.347710982095|20.347710982095|20.347710982095|20.228967781189|20.228967781189|20.228967781189|20.228967781189|20.228967781189|20.228967781189|20.228967781189|20.198853831957|19.729836840839|19.515380767487|19.515380767487|19.515380767487|19.515380767487|19.515380767487|19.515380767487|19.319866926033|19.274747988894|19.274747988894|19.274747988894|19.274747988894|19.274747988894|19.017498172339|18.903886438537|18.885429198133|18.759922034859|18.611817604376|18.611817604376|18.397574590393|18.108971885783|17.953301857955|17.648113832482|-18.961754754659|-18.961754754659|-18.961754754659|-18.961754754659|-18.961754754659|-18.961754754659|-18.961754754659|-18.961754754659|-18.961754754659|-18.961754754659|-18.961754754659|-18.961754754659|-18.961754754659|-18.961754754659|||||||-18.961754754659|18.054664796389|18.054664796389|18.054664796389|18.054664796389|18.054664796389|18.054664796389|18.054664796389|18.054664796389|18.054664796389|18.054664796389|18.054664796389|18.054664796389|-19.062432327629|-19.062432327629|-19.062432327629|-19.062432327629|-19.062432327629|-19.201591852374|-19.535658601332|-19.541964687384|-19.541964687384|-19.541964687384|-19.541964687384|-19.541964687384|-19.541964687384|-19.541964687384|-19.541964687384|-19.541964687384|-19.541964687384|-19.541964687384|-19.541964687384|-19.541964687384|-19.541964687384|-19.541964687384|-19.541964687384|-19.541964687384|-19.541964687384|-19.541964687384|-19.541964687384|-19.541964687384|-19.541964687384|-19.541964687384|-19.541964687384|-19.615388615972|-19.615388615972|-19.621658095451|-19.621658095451|-19.621658095451|-19.809085185553|-19.809085185553|18.826016630039|18.707859314648|18.707859314648|18.648991987537|18.648991987537|18.648991987537|18.648991987537|18.648991987537|18.648991987537|18.648991987537|18.648991987537|18.648991987537|18.568323476923|-19.471950443463|-19.471950443463|-19.471950443463|-19.471950443463|-19.471950443463|-19.471950443463|-19.471950443463|-19.471950443463|-19.471950443463|-19.471950443463|-19.638833902364|-19.716821609733|-19.716821609733|-19.716821609733|-19.716821609733|-19.716821609733|-19.716821609733|-19.716821609733|-19.716821609733|-19.716821609733|-19.716821609733|-19.716821609733||-19.716821609733|-19.716821609733|-19.716821609733|-19.803690736821|-19.935767192896|-20.288075256409|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462||||-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462||-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|||||||-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462|-20.336967763462
07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP||||||8.4804526527034|8.4203118639359|8.4203118639359|8.3966871267805|8.3966871267805|8.3966871267805|8.3966871267805|8.3966871267805|8.2181941028301|8.2181941028301|7.9812888328754|7.9812888328754|7.976255464432|7.976255464432|7.976255464432|7.976255464432|7.7375058066816|7.5250063353082|7.3994510365085|7.2801862087461|7.2801862087461|7.1737892903705|7.1737892903705|7.1737892903705|7.1737892903705|7.1737892903705|7.1737892903705|7.1253213659282|6.975912705103|6.9440884487545|||6.9440884487545|6.9440884487545|6.9440884487545|6.9427635130955|6.9427635130955|6.7958484951736|-7.6846799923394|-7.6846799923394|-7.6846799923394|-7.6925060544748|-7.6925060544748|-7.7227843375491|-7.8048330469539|-7.8048330469539|-7.8048330469539|-7.8048330469539|-7.8048330469539|-7.8048330469539|-7.8048330469539|-7.8048330469539|-7.8048330469539|-7.8048330469539|-7.8048330469539|-7.8048330469539|-7.8048330469539|-7.8048330469539|-7.8048330469539|-7.8048330469539|-7.8496460036065|-7.8496460036065|-7.8496460036065|-7.8496460036065|-7.8496460036065|-7.8496460036065|-7.8545765357103|-7.8545765357103|-7.8545765357103|-7.8545765357103|-7.8545765357103|-7.8545765357103|-7.8545765357103|-7.8545765357103|-7.8545765357103|-7.8545765357103|-7.8545765357103|-7.8545765357103|-7.8545765357103|-7.8545765357103|-7.8545765357103|-7.8545765357103|-7.8545765357103|-7.8545765357103|-7.8545765357103|-7.9161964474879|-8.1018848219141|-8.1820940749098|-8.363943393369|7.3447747831344|7.3447747831344|7.3447747831344|||||||7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.3447747831344|7.2953149510345|7.2953149510345|7.2953149510345|6.5381475964639|6.5381475964639|6.5381475964639|6.4219648199713|6.4219648199713|6.4219648199713|6.4219648199713|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.3213701902831|6.0059667096099|5.8649481102643|5.8649481102643|5.8649481102643|5.8649481102643|5.8649481102643|5.6438315493991|5.639117044667|5.639117044667|5.639117044667|5.5940189830236|5.5547763937997|5.5547763937997|5.540306978125|5.3697642983005|5.3697642983005|5.3697642983005|5.3697642983005|5.3697642983005|5.3697642983005|5.3508821373865|5.3508821373865|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279||5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279||||5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|5.3479407435279|4.8266008568716|4.5351120843834|-5.6792883355326|-5.6792883355326|-5.6792883355326|-5.6792883355326|-5.6792883355326|-5.6792883355326|-5.8292092966709|-6.0807880745633||-6.4353202036469|-6.5886890017819|-6.7040986577484|-6.8112209681905|5.9580455583103|5.9580455583103|5.9580455583103|5.9580455583103|5.9580455583103|5.9580455583103|5.9580455583103|5.9580455583103|5.9580455583103|5.7961617886763|5.7573069894566|5.7573069894566|5.7573069894566|5.623979211808|5.623979211808|5.623979211808|5.623979211808
07246|100510|/equities/eerduosi|SHANGHAICOMP||||||13.64082073405|13.64082073405|13.64082073405|13.64082073405|13.64082073405|13.64082073405|13.64082073405|13.64082073405|13.64082073405|13.64082073405|13.64082073405|13.64082073405|13.283760212932|13.283760212932|13.283760212932|13.283760212932|13.283760212932|13.283760212932|13.283760212932|13.283760212932|13.283760212932|13.283760212932|13.283760212932|13.283760212932|13.283760212932|13.283760212932|13.283760212932|13.126955508163|11.975505933685|11.384450817023|||11.187722788822|11.173025831659|10.861695644016|10.695772723749|10.640722361939|10.640722361939|10.640722361939|10.640722361939|10.640722361939|10.640722361939|-11.6010861008|-11.6010861008|-11.6010861008|-11.6010861008|-11.6010861008|-11.69620642051|-11.820238401567|-11.820238401567|-11.820238401567|-11.820238401567|-11.820238401567|-11.820238401567|-11.820238401567|-11.820238401567|-11.820238401567|-11.939709718663|10.901697468937|10.901697468937|10.901697468937|10.901697468937|10.901697468937|10.901697468937|10.901697468937|10.901697468937|10.901697468937|10.798552857704|10.714503671137|10.712781430845|10.616979229852|10.477755083425|10.374389141409|10.374389141409|10.339876512254|10.255973872835|10.079971005844|10.043106421182|10.043106421182|10.043106421182|10.043106421182|10.043106421182|10.043106421182|10.043106421182|10.043106421182|10.043106421182|10.043106421182|10.043106421182|10.043106421182|9.7893294330843|9.7893294330843|9.5775879749996|||||||-10.323191853464|-10.323191853464|-10.323191853464|-10.323191853464|-10.323191853464|-10.323191853464|9.6268063735559|9.6268063735559|9.6268063735559|9.6268063735559|9.6268063735559|9.6268063735559|9.6268063735559|9.6268063735559|9.6268063735559|9.6268063735559|9.6268063735559|9.6268063735559|9.6268063735559|9.6268063735559|9.6268063735559|9.6268063735559|9.6268063735559|9.6268063735559|9.6268063735559|9.6268063735559|9.5047842873019|9.4656007773178|9.4656007773178|9.4656007773178|9.4656007773178|9.4656007773178|9.4656007773178|9.4656007773178|9.4656007773178|9.4656007773178|9.4656007773178|9.4416956207973|9.4416956207973|9.4416956207973|9.4416956207973|9.4416956207973|9.4416956207973|9.4416956207973|9.4416956207973|9.4416956207973|9.4416956207973|9.4416956207973|9.3242546332008|9.3242546332008|9.1391718400989|8.8096348989312|8.7749769416875|8.7749769416875|8.7749769416875|8.7749769416875|8.7749769416875|8.6727519794114|-9.2846254408216|-9.2846254408216|-9.2846254408216|-9.2846254408216|-9.2846254408216|-9.2846254408216|-9.2846254408216|-9.2846254408216|-9.2902265720322|-9.2902265720322|-9.2902265720322|-9.2902265720322|-9.2902265720322|-9.45580685721|9.0835480360394|9.0742564736331|9.0742564736331|9.0469516182966|8.9483842255902|8.9483842255902|8.9483842255902|8.8882042966763|8.87848893426|8.87848893426|8.87848893426|8.87848893426|8.87848893426|8.87848893426||8.87848893426|8.87848893426|8.87848893426|8.87848893426|8.87848893426|8.87848893426|8.8455435040057|8.8133819105957|8.7604247202182|-9.139360925189|-9.139360925189|-9.139360925189|-9.139360925189|-9.139360925189|-9.139360925189|-9.139360925189|-9.139360925189|-9.139360925189|-9.139360925189||||-9.139360925189|-9.139360925189|-9.139360925189|-9.139360925189|-9.139360925189|-9.139360925189|-9.1548458962875|-9.2298282417145|-9.3136980039639|-9.3913310349829|-9.4148122801656|-9.4547495161548|-9.4547495161548|-9.4547495161548|-9.47308397882|-9.47308397882|-9.47308397882|-9.47308397882||9.1017913958362|9.1017913958362|9.1017913958362|9.1017913958362|9.1017913958362|9.1017913958362|9.1017913958362|9.0175460865024|-9.5030740766656|-9.5030740766656|-9.5030740766656|-9.5030740766656|-9.5030740766656|-9.5030740766656|-9.5030740766656|-9.5030740766656|-9.5030740766656|-9.5030740766656|-9.5030740766656|-9.5695265695929|-9.6244741463528
07247|101193|/equities/eerduosi-b|SHANGHAICOMP||||||1.1013941021738|1.1013941021738|1.0941600901084|1.0899479638003|1.0899479638003|1.0899479638003|1.0899479638003|1.0899479638003|1.0899479638003|1.0899479638003|1.0899479638003|1.0899479638003|1.0792262956797|1.0792262956797|1.0792262956797|1.0692514297365|1.0650015205143|1.0457795295449|1.0365883479882|1.0334315178978|1.0279875859442|1.0279875859442|1.0279875859442|1.0279875859442|1.0279875859442|1.0279875859442|1.0279875859442|1.0279875859442|1.0206528223028|1.0043920782396|||1.0003975619|1.0003975619|-1.0322441333173|-1.0322441333173|-1.0322441333173|-1.0322441333173|-1.0322441333173|-1.0322441333173|-1.0322441333173|-1.0322441333173|-1.0322441333173|-1.0322441333173|-1.0322441333173|-1.0322441333173|-1.0339934951329|-1.0342512131061|-1.0342512131061|-1.0382006003319|-1.0382006003319|-1.0382006003319|-1.0382006003319|-1.0382006003319|-1.0382006003319|-1.0382006003319|-1.0382006003319|-1.0382154678273|-1.0382154678273|-1.0382154678273|-1.0382154678273|-1.046798041122|0.98599194366519|0.98599194366519|0.98599194366519|0.98599194366519|0.98599194366519|0.98599194366519|0.98599194366519|0.98599194366519|0.97732443366651|0.97602707980082|0.96232365823583|0.96232365823583|0.95308176518366|0.94920201037642|0.94611330202682|0.92823867875685|0.92823867875685|0.92680562621884|0.92680562621884|0.92680562621884|0.92680562621884|0.92680562621884|0.92680562621884|0.92680562621884|0.92680562621884|0.92680562621884|0.92680562621884|-0.97534814299474|-0.97534814299474|-0.97534814299474|||||||-0.97534814299474|-0.97534814299474|-0.97534814299474|-0.97534814299474|-0.97534814299474|-0.97827569115306|-0.98599899400632|-0.98599899400632|-0.98599899400632|-0.98599899400632|-0.98599899400632|-0.98599899400632|-0.99399886516907|-0.99644316995782|-0.99765908347945|-1.0058412497092|-1.0058412497092|-1.0058412497092|-1.0058412497092|-1.0058412497092|-1.0058412497092|-1.0058412497092|-1.0058412497092|-1.0058412497092|-1.0058412497092|-1.0058412497092|-1.0058412497092|-1.0058412497092|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0140702396689|-1.0295224653414|-1.0385249904716|-1.0523055518031|-1.0549505677885|-1.0582228564627|-1.0640689191043|-1.0640689191043|-1.0640689191043|-1.0640689191043|-1.0640689191043|-1.0640689191043|-1.0640689191043|-1.0684654907849|-1.0790922862804|-1.0790922862804|-1.0790922862804|-1.0790922862804|-1.0790922862804|1.0383142188053|1.0383142188053|1.0383142188053|1.0383142188053|1.0335713243993|1.0216348343991|1.021483182234|1.0003147117766|0.99046074598719|0.98217861354008|0.96130955550024|0.95006618271216|0.94721541462387|0.94721541462387||0.94721541462387|0.94721541462387|0.94064735509193|0.94064735509193|0.94064735509193|0.93916370843557|0.93884855812023|0.93421904811596|0.93421904811596|0.93421904811596|0.93421904811596|0.93421904811596|0.93421904811596|0.93421904811596|0.93421904811596|0.91991002106374|0.91284444424516|0.90104937987201|0.89522153289973||||0.87996839320062|0.86691889235511|0.86691889235511|0.86691889235511|0.86057655424028|0.85314060482878|0.84171900891473|0.84171900891473|0.84171900891473|0.84171900891473|0.84171900891473|0.8387988854692|0.82849875636074|-0.88342189687519|-0.88342189687519|-0.88342189687519|-0.88342189687519|-0.88342189687519||0.82920733566924|0.82920733566924|0.82920733566924|0.82920733566924|0.82920733566924|0.81995259916169|0.81961397766386|0.81362664632571|0.81280738040884|0.80984248883292|0.80984248883292|0.80488052706768|0.79897835895805|0.79269818515014|-0.83332942701622|-0.83332942701622|-0.83547711347258|-0.8358079159118|-0.83656435805971|-0.83829930364996|-0.83829930364996
07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP||||||-181.61833213769|-181.61833213769|-181.61833213769|-183.09481921684|-183.6339752234|-183.6339752234|-183.95441521946|-184.13490983451|-186.21379175677|-188.57810052781|160.02317407418|160.02317407418|160.02317407418|160.02317407418|160.02317407418|160.02317407418|160.02317407418|160.02317407418|160.02317407418|160.02317407418|160.02317407418|160.02317407418|160.02317407418|160.02317407418|160.02317407418|156.12929182979|156.12929182979|156.12929182979|156.12929182979|154.85809613304|||-178.21408670278|-178.21408670278|-178.21408670278|-178.21408670278|-178.21408670278|-178.21408670278|-178.21408670278|-178.21408670278|-178.9617654784|-181.23818840775|-181.23818840775|-181.23818840775|-184.40352456867|-184.40352456867|-184.40352456867|162.93022530079|162.93022530079|162.93022530079|162.93022530079|162.93022530079|162.93022530079|162.93022530079|155.05803163847|151.67238497244|151.67238497244|146.30820755944|-165.20727971177|-165.20727971177|-165.64253121593|-169.91836676309|-170.58540826053|-170.59323485925|-171.89580688029|-174.99201201895|-175.42612541493|-177.21458359092|-179.6496626341|-179.6496626341|-180.22573921014|-182.59863516492|-182.59863516492|-187.52625536038|-190.67417859052|-194.97075599007|-198.20083642858|-201.57981730454|-204.83691750382|-204.83691750382|-204.83691750382|-204.83691750382|-209.10768085955|-211.22354334194|-211.95615448773|-215.65294292039|179.72897423801|179.72897423801|179.72897423801|179.72897423801|179.72897423801|179.72897423801|||||||176.51164509518|-210.0434313137|-210.0434313137|-210.0434313137|-210.0434313137|-210.0434313137|-210.0434313137|-210.0434313137|-210.0434313137|-210.0434313137|-210.0434313137|-210.0434313137|-210.0434313137|-210.0434313137|-210.0434313137|-211.96992941241|-213.00158087789|-214.138984755|-220.33887744316|184.80646702006|184.80646702006|184.80646702006|184.80646702006|184.80646702006|176.26106724425|163.55688161815|163.55688161815|160.40763929116|158.98015168229|153.09406061216|153.023409632|149.08600656539|148.81717370558|148.81717370558|148.81717370558|148.81717370558|148.81717370558|148.81717370558|148.81717370558|148.81717370558|148.81717370558|148.81717370558|148.81717370558|148.81717370558|148.81717370558|144.43241790719|143.58546769825|141.74774188695|140.64218543586|140.64218543586|140.64218543586|140.64218543586|140.64218543586|140.64218543586|140.64218543586|139.12687538527|137.703189515|137.56798685802|135.22054013956|-152.56684802392|-152.56684802392|-152.56684802392|-152.56684802392|-152.56684802392|-152.56684802392|-152.56684802392|-152.56684802392|-152.56684802392|-152.56684802392|-152.56684802392|-152.56684802392|-152.56684802392|-154.23815921522|-155.24846973803|-155.24846973803|-157.89829953938|-160.89422367711|-163.51524849622|-165.74805832669|-167.44279103976|-167.44279103976|-167.44279103976|-167.44279103976|-167.44279103976|-167.44279103976|-168.59686983051||-168.59686983051|-173.79771103265|-176.21569892435|-215.01606178454|-215.01606178454|-215.01606178454|-217.9519176826|-217.9519176826|-217.9519176826|-217.9519176826|192.65990242581|192.65990242581|192.65990242581|192.65990242581|192.65990242581|192.65990242581|192.65990242581|192.65990242581|190.04989395782||||-220.29889357918|-220.29889357918|-220.64542237468|-220.64542237468|-220.87666975859|-220.87666975859|-220.87666975859|-220.87666975859|-220.87666975859|-220.87666975859|-220.87666975859|-220.87666975859|-220.87666975859|-220.87666975859|-220.87666975859|-220.87666975859|-221.16352385286|-225.36001839906||-251.87501891752|-252.38053687938|-252.38053687938|-252.38053687938|-252.38053687938|-252.93165239738|-252.93165239738|-253.74850754657|-257.18080151386|-257.18080151386|-257.18080151386|-257.18080151386|-257.18080151386|-257.18080151386|-263.43820670424|-263.43820670424|-263.43820670424|-263.43820670424|-263.43820670424|-263.43820670424|-263.43820670424
07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP||||||-14.140644903043|-14.140644903043|-14.140644903043|-14.140644903043|-14.140644903043|-14.140644903043|-14.140644903043|-14.140644903043|-14.140644903043|-14.140644903043|-14.140644903043|-14.140644903043|-14.140644903043|-14.204605600414|-14.413451059192|12.640076587236|12.640076587236|12.640076587236|12.640076587236|12.640076587236|12.277863287965|12.135403924562|12.112103409946|12.112103409946|12.065114969876|11.962349938978|11.465944183788|11.126604279899|10.989560508092|10.92615366876|||10.92615366876|10.92615366876|10.722948349183|10.516053981985|10.514504295152|10.22222747357|-11.287090291475|-11.287090291475|-11.287090291475|-11.287090291475|-11.287090291475|-11.493433782231|-11.59322204333|-11.59322204333|-11.59322204333|-11.688579556473|-11.79912748979|-11.79912748979|-11.79912748979|-11.79912748979|-11.86403063322|-12.071700504366|-12.152737585529|-12.152737585529|-12.152737585529|-12.173597247318|-12.203021723198|-12.203021723198|-12.512246615542|11.108841170825|11.108841170825|11.108841170825|11.108841170825|11.06593475293|10.446593972829|-11.720948822953|-11.720948822953|-11.720948822953|-11.720948822953|-11.747961618844|-11.747961618844|-11.754957837466|10.842451402093|10.842451402093|10.842451402093|10.842451402093|10.751729613647|10.751729613647|10.718326133444|10.718326133444|10.718326133444|10.637583778914|10.527428420404|10.527428420404|10.527428420404|10.527428420404|10.496587205838|-11.526764393424|-11.526764393424|-11.526764393424|||||||-11.526764393424|-11.526764393424|-11.526764393424|-11.526764393424|-11.526764393424|-11.526764393424|-11.579182943342|-11.701869682734|-11.838188917841|-11.855047806062|-11.855047806062|-11.994497519905|-12.139997229475|-12.139997229475|-12.139997229475|-12.139997229475|-12.139997229475|-12.139997229475|-12.139997229475|-12.287461788893|-12.287461788893|-12.287461788893|-12.287461788893|-12.287461788893|-12.500513270432|11.213424958573|11.213424958573|11.213424958573|10.71213927731|-11.817464963833|-11.817464963833|-11.817464963833|-11.817464963833|-11.817464963833|-11.944054147351|-11.944054147351|-11.944054147351|-11.944054147351|-11.944054147351|-11.944054147351|-11.944054147351|-11.944054147351|-11.998949126787|-12.175498675845|-12.424998441826|-12.603331688919|-12.723146575334|-13.260718921426|12.280779216021|12.280779216021|11.055309557616|9.924788978033|8.9214319943639|8.8727026249802|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.5913323878714|-9.6059247652103|-9.6865830597403|-9.8267586161828|-9.9469539247327|-10.076615342649|-10.235128359831|-10.441253720429|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506||9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.328034007506|9.1889268954114|9.1510298074965|8.6839221651559|8.2404689452389||||8.104965119598|8.022183688744|7.9985370462295|7.6839304307165|-8.892083743303|-8.892083743303|-8.892083743303|-8.892083743303|-8.892083743303|-8.892083743303|-8.892083743303|-8.892083743303|-8.892083743303|-8.892083743303|-8.892083743303|-8.892083743303|-9.1973153784197|-9.5981280753261||8.5271739815026|8.5271739815026|8.5271739815026|8.5271739815026|8.5271739815026|8.5271739815026|8.5271739815026|8.5271739815026|8.5271739815026|8.5271739815026|8.5271739815026|8.5271739815026|8.244637526224|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426|7.9065618541426
07250|100764|/equities/sh-jiabao|SHANGHAICOMP||||||-3.0409915085233|-3.0409915085233|-3.0409915085233|-3.0409915085233|-3.0409915085233|-3.0409915085233|-3.0409915085233|-3.0409915085233|-3.0409915085233|-3.0409915085233|-3.0409915085233|-3.0409915085233|-3.0409915085233|-3.0409915085233|-3.0409915085233|-3.0409915085233|-3.0409915085233|-3.0409915085233|-3.0409915085233|-3.0409915085233|-3.09314891613|-3.09314891613|-3.09314891613|-3.09314891613|-3.09314891613|-3.09314891613|-3.09314891613|-3.09314891613|-3.09314891613|-3.09314891613|||-3.09314891613|-3.1051653945499|-3.1612947742203|-3.1753275836021|-3.1903639860186|-3.1942932150136|-3.2386590398429|-3.2523989983265|-3.2687023093014|-3.2687023093014|-3.271237487725|-3.271237487725|-3.271237487725|2.8631971909075|2.8631971909075|2.8631971909075|2.8631971909075|2.8631971909075|2.8631971909075|2.8631971909075|2.8631971909075|2.8631971909075|2.8631971909075|2.8631971909075|2.8631971909075|2.8631971909075|2.8631971909075|2.8631971909075|2.8631971909075|2.8631971909075|2.8631971909075|2.8631971909075|2.8631971909075|2.8337722796469|2.8337722796469|2.8337722796469|2.8337722796469|2.8337722796469|2.8337722796469|2.8337722796469|2.8337722796469|2.8337722796469|-3.0523180806749|-3.0523180806749|-3.0864645335534|-3.0994238126646|-3.0994238126646|-3.0994238126646|-3.0994238126646|-3.0994238126646|-3.0994238126646|-3.0994238126646|-3.0994238126646|-3.1415820108928|-3.1676460461346|-3.1676460461346|-3.1676460461346|-3.1676460461346|-3.2212296494398|-3.2212296494398|||||||-3.2481848321031|-3.2481848321031|-3.2613166395901|-3.3386623628933|-3.3386623628933|-3.4462915005505|2.940023817086|2.940023817086|2.940023817086|2.940023817086|2.940023817086|2.9080875868608|2.9080875868608|-3.2121157626115|-3.2121157626115|-3.2121157626115|-3.2121157626115|-3.2121157626115|-3.2245730801647|-3.2336524961379|-3.2336524961379|-3.2336524961379|-3.2336524961379|-3.2336524961379|-3.2336524961379|-3.2336524961379|-3.2336524961379|-3.2336524961379|-3.2336524961379|-3.2336524961379|-3.2336524961379|-3.2336524961379|-3.2336524961379|-3.2336524961379|-3.2336524961379|-3.2336524961379|-3.2336524961379|-3.2336524961379|-3.2490583391086|-3.2761759328728|-3.2813283690558|-3.2813283690558|-3.3348092777582|-3.4164547106791|-3.4607625274083|-3.4607625274083|-3.4607625274083|-3.4607625274083|-3.4607625274083|-3.4607625274083|-3.4607625274083|-3.4607625274083|-3.4607625274083|-3.4991805981951|-3.5757563192929|-3.657506911764|3.1917816238523|3.1917816238523|2.7853128597604|2.7014587373057|2.6532875002003|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941||2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.626081729941||||2.626081729941|2.626081729941|2.626081729941|2.626081729941|2.5817575465887|2.5766142267319|2.5766142267319|2.5490299809534|2.5490299809534|2.4972554830002|2.4419073469419|2.4419073469419|2.4419073469419|2.43823032986|2.3724780282585|-2.9789778291924|-2.9789778291924|-3.1283086339349||-3.2271710947848|-3.2271710947848|-3.2546344814143|-3.3040383455313|-3.3689314653649|-3.4588126926703|-3.4769292560971|-3.4769292560971|-3.5443659455419|-3.6465177040233|-3.7450196192147|-3.7877995885612|-3.8592217539418|-3.8692861631903|-3.8692861631903|-3.8786513491244|3.2192925480537|3.2192925480537|3.2192925480537|3.2192925480537|3.2192925480537
07251|101115|/equities/everbright|SHANGHAICOMP||||||-17.463604409724|-17.501227227879|-17.529399123612|-17.529399123612|-17.529399123612|-17.529399123612|-17.529399123612|-17.529399123612|-17.529399123612|-17.622077117|-17.622077117|-17.622077117|-17.738973336787|-17.903304105965|17.108686952007|17.108686952007|17.108686952007|17.108686952007|17.108686952007|17.108686952007|17.108686952007|17.108686952007|17.108686952007|17.108686952007|17.108686952007|17.108686952007|17.108686952007|17.108686952007|17.036319022059|-17.870058113541|||-17.870058113541|-17.870058113541|-17.870058113541|-17.870058113541|-17.870058113541|-17.870058113541|-17.870058113541|-17.870058113541|-17.870058113541|-17.870058113541|-17.870058113541|-17.870058113541|-17.870058113541|-17.870058113541|-17.870058113541|-17.870058113541|-17.870058113541|-17.870058113541|-17.870058113541|-17.870058113541|-17.953396962976|-18.008556606478|-18.008556606478|-18.008556606478|-18.103951403506|-18.160502165564|-18.33241035174|-18.33241035174|-18.70101156975|-18.834767138825|-18.834767138825|-18.853848807441|-18.853848807441|-19.010942636184|-19.094380999331|-19.154312187571|-19.338680327092|-19.370756321653|-19.388617177257|-19.476440883283|-19.476440883283|-19.607156409824|-19.648507689993|-19.662190069553|-19.662190069553|-19.662190069553|-19.662190069553|-19.662190069553|-19.662190069553|-19.662190069553|-19.662190069553|-19.662190069553|-19.662190069553|-19.662190069553|-19.662190069553|-19.662190069553|-19.662190069553|-19.662190069553|-19.662190069553|-19.662190069553|||||||-19.662190069553|-19.662190069553|-19.662190069553|-19.662190069553|-19.662190069553|-19.662190069553|-19.851322083337|-19.934802590325|-20.242558861788|-20.494948046954|-20.494948046954|-20.731609814201|19.056144036654|19.056144036654|19.056144036654|19.056144036654|19.056144036654|19.056144036654|19.056144036654|19.056144036654|19.056144036654|19.056144036654|19.056144036654|19.056144036654|19.056144036654|19.056144036654|19.056144036654|17.975716685591|17.872952166768|17.872952166768|17.872952166768|17.872952166768|17.715821093589|17.715821093589|17.715821093589|17.715821093589|17.715821093589|17.715821093589|17.715821093589|17.715821093589|17.715821093589|17.715821093589|17.715821093589|17.715821093589|17.715821093589|17.715821093589|17.715821093589|17.715821093589|17.329246011343|17.273607429494|17.015618032366|17.015618032366|17.015618032366|17.015618032366|17.015618032366|17.015618032366|17.015618032366|17.015618032366|16.781695785703|16.781695785703|16.781695785703|16.781695785703|16.781695785703|16.781695785703|16.781695785703|16.781695785703|16.781695785703|16.781695785703|16.781695785703|16.649847472778|16.649847472778|16.649847472778|16.649847472778|16.649847472778|16.649847472778|16.649847472778|16.649847472778|16.649847472778|16.649847472778|16.649847472778|16.649847472778|16.649847472778|16.649847472778|16.649847472778|16.118719168362|15.877564764755||15.877564764755|15.877564764755|15.877564764755|15.877564764755|15.877564764755|15.877564764755|15.877564764755|15.877564764755|15.877564764755|15.877564764755|15.877564764755|15.877564764755|15.817849213036|-16.845454563945|-16.845454563945|-16.845454563945|-16.845454563945|-16.845454563945|-16.845454563945||||-16.845454563945|-16.845454563945|-16.864948818253|-16.897326192043|-16.897326192043|-16.897326192043|-16.897326192043|-16.897326192043|-16.897326192043|-16.897326192043|-16.897326192043|-16.897326192043|-16.897326192043|-16.897326192043|-16.897326192043|-16.897326192043|-16.897326192043|-17.19147259304||-17.921636757023|-18.015706893214|-18.020230050891|-18.039700132839|-18.067071742634|-18.067071742634|-18.067071742634|-18.114524650155|-18.196138275529|-18.444038023547|-18.444038023547|-18.444038023547|-18.444038023547|-18.444038023547|-18.444038023547|-18.444038023547|-18.444038023547|-18.444038023547|-18.547295283414|-18.547295283414|-18.547295283414
07252|100674|/equities/fangda|SHANGHAICOMP||||||-6.2383171987234|-6.2528621817381|-6.2528621817381|-6.2528621817381|-6.2528621817381|-6.2528621817381|-6.2528621817381|-6.2528621817381|-6.2528621817381|-6.2528621817381|5.605283149282|5.605283149282|5.605283149282|5.605283149282|5.605283149282|5.605283149282|5.605283149282|5.605283149282|5.605283149282|5.605283149282|5.605283149282|5.605283149282|5.605283149282|5.605283149282|5.605283149282|-6.1391395258635|-6.1391395258635|-6.1391395258635|-6.1391395258635|-6.1391395258635|||-6.2184886587692|-6.2560983115913|-6.2571926982643|-6.2571926982643|-6.2571926982643|-6.2791028189926|-6.2804220593064|-6.2804220593064|-6.2804220593064|-6.2971354762811|-6.3095951654402|-6.3684391288722|5.6678397635143|5.6678397635143|5.6678397635143|5.6678397635143|5.6678397635143|5.6678397635143|5.6678397635143|5.6678397635143|5.6678397635143|5.6678397635143|5.6678397635143|5.6678397635143|5.6678397635143|5.6678397635143|5.6678397635143|5.6678397635143|5.6678397635143|5.6678397635143|5.6137108515281|5.5851022592521|5.5851022592521|5.5851022592521|5.5851022592521|5.5851022592521|5.5851022592521|5.5851022592521|5.5851022592521|5.5851022592521|5.5851022592521|5.5851022592521|5.5851022592521|5.542336158326|5.4859289376501|5.4426988196112|5.0715500733154|5.0715500733154|5.0715500733154|5.0715500733154|5.0715500733154|5.0715500733154|5.0715500733154|5.0715500733154|5.0715500733154|5.0715500733154|5.0715500733154|5.0715500733154|-5.4601892930664|-5.4601892930664|||||||-5.4601892930664|-5.4601892930664|-5.4601892930664|-5.4601892930664|-5.4601892930664|-5.4652101974131|5.0827715285812|5.0827715285812|5.0827715285812|5.0827715285812|5.0827715285812|5.0827715285812|5.0827715285812|5.0827715285812|5.0827715285812|5.0827715285812|4.908635365543|4.7483146866082|4.7483146866082|4.7483146866082|4.7483146866082|4.7483146866082|4.7483146866082|4.7483146866082|4.7483146866082|4.7475719407664|4.7156355861675|4.7142841531114|4.7142841531114|4.7142841531114|4.7142841531114|4.7142841531114|4.7142841531114|4.7142841531114|4.7142841531114|4.7142841531114|4.7142841531114|4.7142841531114|4.7142841531114|4.7142841531114|4.7142841531114|4.7142841531114|4.7142841531114|4.7142841531114|4.7142841531114|4.7142841531114|4.7142841531114|4.7142841531114|4.6816470300803|4.6816470300803|4.6501632968198|4.5996255918356|4.5494511292362|4.5494511292362|4.5494511292362|4.5494511292362|4.5494511292362|4.5399457796839|4.5135134424725|4.5135134424725|4.484428449047|4.484428449047|4.484428449047|4.484428449047|4.4676981453238|-4.6719843798929|-4.6719843798929|-4.6719843798929|-4.6719843798929|-4.6719843798929|-4.6719843798929|-4.6719843798929|-4.6719843798929|-4.7060938868317|-4.7262332396623|-4.7262332396623|-4.7262332396623|-4.7924811792503|-4.8144272555903|-4.8144272555903|-4.8144272555903|-4.8144272555903|-4.8144272555903|-4.8144272555903|-4.8144272555903|-4.8144272555903||-4.8676969993993|-4.8741077569772|-4.8777877523635|-4.8777877523635|-4.8792085067138|-4.8996762054612|-4.9346403035246|-4.9834892123631|-4.9916546708667|-4.9976297814865|-4.9976297814865|-4.9976297814865|-4.9976297814865|-4.9976297814865|-4.9976297814865|-4.9976297814865|-4.9976297814865|-4.9976297814865|-4.9976297814865||||-4.9976297814865|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.0051480858111|-5.096831410967||4.8664342528776|4.8664342528776|4.8664342528776|4.8664342528776|4.8664342528776|4.8664342528776|4.8664342528776|4.862090771112|4.862090771112|4.862090771112|4.862090771112|4.862090771112|4.862090771112|4.862090771112|4.82240742467|4.82240742467|4.82240742467|4.82240742467|4.82240742467|4.82240742467|4.82240742467
07253|100669|/equities/fangda-steel|SHANGHAICOMP||||||5.9160061333238|5.9160061333238|5.9160061333238|5.9160061333238|5.9160061333238|5.9160061333238|5.9160061333238|5.9160061333238|5.9160061333238|5.9160061333238|5.9160061333238|5.9160061333238|5.8141511696764|5.8141511696764|5.8141511696764|5.7418347749653|5.692038341092|-6.0565364700999|-6.0565364700999|-6.0565364700999|-6.0565364700999|-6.0565364700999|-6.0565364700999|-6.0565364700999|-6.0565364700999|-6.0565364700999|-6.0565364700999|-6.0565364700999|-6.0565364700999|-6.0565364700999|||-6.0565364700999|-6.0565364700999|-6.0565364700999|-6.0565364700999|-6.0565364700999|-6.0565364700999|-6.0565364700999|-6.0565364700999|-6.0565364700999|-6.0565364700999|-6.0565364700999|-6.0565364700999|-6.0565364700999|-6.0565364700999|-6.0565364700999|-6.0565364700999|-6.1750404947827|-6.2990005303103|5.8380467719987|5.8380467719987|5.8380467719987|5.8380467719987|5.8380467719987|5.8380467719987|5.8380467719987|5.8380467719987|5.8380467719987|5.8380467719987|5.8380467719987|5.8380467719987|5.8380467719987|5.8380467719987|5.8380467719987|5.8380467719987|5.798385415602|5.7404281939934|5.6689855156943|5.6689855156943|5.6577618451698|5.5708462763476|5.5563537427731|5.5563537427731|5.5309481961802|5.4404983634502|5.4011093372273|-5.7229626429959|-5.7229626429959|-5.7229626429959|-5.7229626429959|-5.7229626429959|-5.7229626429959|-5.7229626429959|-5.7229626429959|-5.7229626429959|-5.7229626429959|-5.7229626429959|-5.7229626429959|-5.7229626429959|-5.7229626429959|-5.7229626429959|||||||-5.7229626429959|-5.7229626429959|-5.7229626429959|-5.7229626429959|-5.7310696986962|-5.7600774663078|-5.7839748746143|-5.8883055455139|-5.950339291565|-6.0448215781233|-6.0603574711506|-6.0872765584273|-6.0872765584273|-6.0872765584273|-6.0872765584273|-6.0872765584273|-6.0872765584273|-6.0872765584273|-6.1383607788552|-6.1383607788552|-6.1383607788552|-6.1383607788552|-6.1383607788552|-6.1383607788552|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.5447743357908|5.1408605246292|4.9598452149217|4.8164946832463|4.7149943023043|4.6692521666691|4.6692521666691|4.545835982341|4.5359287113817|4.5238097344142|4.5231218508329|4.5041109722291|4.5041109722291|4.5041109722291|4.4634564365982|4.4238406514723|4.2103783130203|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3622274639127|-4.3834910748325|-4.3834910748325|-4.4066566226574||-4.4340629575089|-4.4522920181834|-4.4814355694015|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834|4.2873514271834||||4.2873514271834|4.2873514271834|4.2873514271834|4.1831681835495|4.1107422894728|-4.3270406750622|-4.3270406750622|-4.3270406750622|-4.3270406750622|-4.3306008475558|-4.3356675458767|-4.3674085750423|-4.3993428431443|-4.4159844943268|-4.4159844943268|-4.4159844943268|-4.4226969932312|-4.4226969932312||4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0985006932708|4.0577786370882
07254|100962|/equities/s-p-pharma|SHANGHAICOMP||||||10.936497072343|10.936497072343|10.936497072343|10.936497072343|10.936497072343|10.936497072343|10.936497072343|10.936497072343|10.228644952932|10.228644952932|10.228644952932|10.228644952932|9.6150898621605|9.6150898621605|9.6150898621605|9.573988667917|9.4740130885361|9.4740130885361|9.4740130885361|9.4740130885361|9.4740130885361|9.4740130885361|9.4740130885361|9.4740130885361|9.4740130885361|9.4740130885361|9.4661259633433|8.2901399380776|7.580710809188|7.4307895421506|||7.1830995612146|7.1595552820631|7.1389504691703|7.1018521928913|7.1018521928913|7.04708192674|7.04708192674|7.04708192674|7.04708192674|7.04708192674|7.04708192674|7.04708192674|7.04708192674|6.9805991390125|6.9805991390125|6.9805991390125|6.7656656612705|-7.6322297349761|-7.6322297349761|-7.6322297349761|-7.6322297349761|-7.6322297349761|-7.6507777126716|-7.6507777126716|-7.6986760897017|-7.6986760897017|-7.7310816351985|-7.7310816351985|-7.772868269507|-8.0020758772602|-8.0923066298951|7.1577836463857|7.1577836463857|7.1577836463857|7.1577836463857|7.1577836463857|7.1577836463857|7.1577836463857|7.1577836463857|7.1577836463857|7.1577836463857|7.1577836463857|7.1577836463857|7.1577836463857|7.1577836463857|7.1577836463857|7.1577836463857|7.1577836463857|7.1577836463857|7.1577836463857|7.1577836463857|7.1577836463857|7.1577836463857|7.1577836463857|7.1577836463857|7.1577836463857|7.1577836463857|7.1577836463857|7.1577836463857|6.9419918300421|||||||6.9419918300421|6.9419918300421|6.9419918300421|6.9419918300421|6.867878919662|6.867878919662|6.867878919662|6.867878919662|6.7343097592073|6.2886775229459|6.1244958465771|6.1244958465771|6.1244958465771|6.1244958465771|6.1244958465771|6.1244958465771|6.1244958465771|6.1244958465771|6.1244958465771|6.1244958465771|6.1244958465771|6.1244958465771|6.1244958465771|6.100824387895|6.100824387895|6.100824387895|5.9070270150093|5.8722730301574|5.8722730301574|5.8722730301574|5.7403033202174|5.5520037484702|5.5240379172011|5.5240379172011|5.5240379172011|5.472264351386|5.4714205372347|5.4714205372347|5.4714205372347|5.4714205372347|5.4714205372347|5.4714205372347|5.4714205372347|5.4714205372347|5.4714205372347|5.4714205372347|5.4714205372347|5.4714205372347|5.4714205372347|5.4714205372347|5.4714205372347|5.3149117747958|5.2026768782741|5.2026768782741|5.2026768782741|5.1751965261175|5.1007738352565|5.049748924126|4.95320867652|4.95320867652|4.8646763072444|4.7685292016613|4.7444770083546|4.7037365317907|4.7037365317907|4.7037365317907|4.7037365317907|4.6641518937842|4.564613009746|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864|4.5286466837864||4.5286466837864|4.5033831003898|4.5033831003898|4.5033831003898|4.5033831003898|4.5033831003898|4.5033831003898|4.5033831003898|4.5033831003898|4.4856578712984|4.4856578712984|4.4856578712984|4.4856578712984|4.4856578712984|4.4365530756428|4.4365530756428|4.4361699717259|4.3935221717331|4.3172466275397||||4.232546608099|-4.7400761272811|-4.7400761272811|-4.7400761272811|-4.7400761272811|-4.7400761272811|-4.7400761272811|-4.7400761272811|-4.7400761272811|-4.7773067053052|-4.8041060394182|-4.8041060394182|-4.8041060394182|-4.8041060394182|-4.8041060394182|-4.8041060394182|-4.959006674437|-5.0911187147081||4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.5856063049612|4.4295625070264|4.3755709776086|4.3755709776086|4.318412159196|4.3026349707098
07255|101109|/equities/fengfan-power|SHANGHAICOMP||||||-6.4463667356581|-6.4463667356581|-6.4463667356581|-6.5842962489758|-6.623637609795|-6.623637609795|-6.7873751113981|-6.8574998965197|-6.8574998965197|-7.0105556768767|-7.0333954275308|5.6397413510747|5.6397413510747|5.6397413510747|5.6397413510747|5.6397413510747|5.4460579805341|5.4460579805341|5.4460579805341|5.3092693787993|5.3092693787993|5.2044684717907|5.2044684717907|5.1164427389644|5.1164427389644|5.1043806727222|5.0869580901384|5.0869580901384|5.0869580901384|5.0869580901384|||5.0869580901384|5.0869580901384|5.0869580901384|-6.0099512075624|-6.0099512075624|-6.0099512075624|-6.0099512075624|-6.0099512075624|-6.0099512075624|-6.0099512075624|-6.16716789926|5.6265826788839|5.6265826788839|4.8023142381173|-5.327267801173|-5.327267801173|-5.327267801173|-5.327267801173|-5.327267801173|-5.327267801173|-5.3639773738994|-5.3639773738994|-5.3639773738994|-5.3639773738994|-5.3639773738994|-5.4416416367573|-5.478693501042|-5.478693501042|-5.6202147977072|4.8905103695313|4.8905103695313|4.8905103695313|4.8905103695313|4.8905103695313|4.8905103695313|4.8905103695313|4.8905103695313|4.8905103695313|4.8905103695313|4.8905103695313|4.7383446176758|4.6120497076501|4.5250553652964|-4.8875909929889|-4.8875909929889|-4.8875909929889|-4.8875909929889|-4.8875909929889|-4.8875909929889|-4.8875909929889|-4.8875909929889|-4.8875909929889|-4.8875909929889|-4.8875909929889|-4.8875909929889|-4.8875909929889|-4.8875909929889|-4.8875909929889|-4.8875909929889|-4.8875909929889|||||||-4.8875909929889|-4.8875909929889|-4.8875909929889|-4.8875909929889|-4.8875909929889|4.5948303501801|4.5948303501801|4.5948303501801|4.5948303501801|4.5948303501801|4.5948303501801|4.5948303501801|4.5948303501801|4.5948303501801|4.5948303501801|4.5948303501801|4.5575892970513|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5520817386216|4.5450911110315|4.5078789465596|4.5013294505624|4.5013294505624|4.5013294505624|4.5013294505624|4.5013294505624|4.5013294505624|4.5013294505624|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.4240405873707|4.141711773282|-4.5086924372562||-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562|-4.5086924372562||||-4.5086924372562|-4.5086924372562|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.5737898021691|-4.6992107397707||4.479968030067|4.479968030067|4.479968030067|4.479968030067|4.479968030067|4.479968030067|4.479968030067|4.479968030067|4.479968030067|4.479968030067|4.442742381727|4.4180469096096|4.3889412151875|4.388823295865|4.342322858482|4.342322858482|4.342322858482|4.2536921327968|4.2452136218173|4.23637485058|4.23637485058
07256|100654|/equities/fiberhome-tele|SHANGHAICOMP||||||36.090418530749|36.090418530749|36.090418530749|36.090418530749|36.090418530749|36.090418530749|36.090418530749|36.090418530749|36.090418530749|36.090418530749|36.090418530749|36.090418530749|36.090418530749|36.090418530749|36.090418530749|36.090418530749|36.090418530749|36.090418530749|36.090418530749|36.090418530749|36.090418530749|36.090418530749|36.090418530749|36.090418530749|36.090418530749|31.762688638156|30.141877281871|29.831528253253|29.565587541456|28.832321508058|||26.590110375405|26.590110375405|26.590110375405|24.733456587262|24.614928429194|24.614928429194|24.614928429194|24.614928429194|23.593809119935|23.379231762086|23.373021502764|23.373021502764|23.373021502764|23.047245868346|22.599161766526|22.221680733594|22.221680733594|21.793535017341|-23.859356407732|-23.859356407732|-23.859356407732|-23.859356407732|-23.859356407732|-23.859356407732|-23.859356407732|-23.859356407732|-23.859356407732|-23.859356407732|-23.86428483814|-24.665871025125|-24.736524132667|-24.986693730815|-25.06410361977|-25.374004806099|-25.50944970826|-25.831610931066|-26.379011751444|-26.404556853773|-26.404556853773|-26.404556853773|-26.404556853773|-26.802841194473|-27.034267222442|-27.834186116367|-28.842265953149|-28.842265953149|-28.842265953149|-28.842265953149|-28.842265953149|-28.842265953149|-29.581406237378|-29.970451277378|-30.263279828631|-30.358772669109|-30.358772669109|-30.358772669109|-30.358772669109|26.736312921786|26.736312921786|26.736312921786|||||||26.736312921786|26.736312921786|26.736312921786|26.736312921786|26.736312921786|26.736312921786|26.736312921786|26.736312921786|23.916457979706|-27.480521969774|-27.480521969774|-27.480521969774|-27.480521969774|-27.480521969774|-27.480521969774|-27.639468834112|-27.840521465087|-27.943358141343|-28.658174945425|25.044832629266|25.044832629266|25.044832629266|25.044832629266|25.044832629266|25.044832629266|25.044832629266|25.044832629266|23.775925868422|23.757694714235|23.362772332502|23.362772332502|23.109746786038|22.971038185084|22.971038185084|22.971038185084|22.363376655539|21.990973938792|21.088859970138|20.851247803613|20.851247803613|20.851247803613|20.851247803613|20.851247803613|20.851247803613|20.731320420307|20.731320420307|20.731320420307|20.596569506095|20.596569506095|20.596569506095|20.596569506095|20.596569506095|20.596569506095|20.333410545373|20.303789452474|20.231987983827|20.153876338672|19.99764064757|19.933488993821|19.738876719141|19.506917911706|-21.222952447932|-21.222952447932|-21.222952447932|-21.222952447932|-21.222952447932|-21.222952447932|-21.222952447932|-21.222952447932|-21.222952447932|-21.222952447932|-21.222952447932|-21.438280514657|-21.603166521675|-21.603166521675|-21.603166521675|-21.603166521675|-21.634068705852|-21.634068705852|-21.634068705852|-21.634068705852|-21.634068705852|-21.634068705852|-21.634068705852|-21.634068705852|-21.634068705852||-21.634068705852|-21.634068705852|-21.634068705852|-21.837298210258|-22.066996794933|-22.192775017679|-22.532527242171|-22.745585626681|-22.745585626681|-22.745585626681|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796||||-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-22.842145746796|-23.925162123142||-24.84612503574|-24.84612503574|-24.874290425661|-24.874290425661|-25.144211617976|-25.434124354819|-25.537915102088|-25.64601703865|-25.920018897925|-26.472798809381|23.366303178147|23.366303178147|23.366303178147|23.366303178147|23.366303178147|23.366303178147|23.366303178147|23.366303178147|23.366303178147|23.366303178147|23.366303178147
07257|101035|/equities/first-tractor|SHANGHAICOMP||||||-15.208224561203|-15.208224561203|-15.208224561203|-15.208224561203|-15.273734313456|-15.273734313456|13.687216548879|13.687216548879|13.687216548879|13.687216548879|13.687216548879|13.687216548879|13.687216548879|13.687216548879|13.687216548879|13.460795646198|13.324217537253|13.215083355777|13.215083355777|13.215011033765|13.215011033765|13.215011033765|13.215011033765|13.215011033765|13.215011033765|13.215011033765|13.1609360109|13.1609360109|13.1609360109|13.1609360109|||13.1609360109|13.1609360109|13.1609360109|13.1609360109|13.1609360109|13.1609360109|13.1609360109|13.1609360109|13.1609360109|13.1609360109|13.1609360109|13.1609360109|13.1609360109|12.965484712988|12.728316305378|12.367573895167|-13.225562787016|-13.225562787016|-13.225562787016|-13.225562787016|-13.225562787016|-13.225562787016|-13.225562787016|-13.225562787016|-13.298958486937|-13.32135383415|-13.32135383415|-13.32135383415|-13.32135383415|-13.435948337976|-13.541054158149|12.865843584919|12.865843584919|12.865843584919|12.865843584919|12.865843584919|12.830937229686|12.7699299246|12.73325564132|12.673062607821|12.570624719258|-13.157959457801|-13.157959457801|-13.157959457801|-13.157959457801|-13.157959457801|-13.157959457801|-13.157959457801|-13.157959457801|-13.157959457801|-13.157959457801|-13.157959457801|-13.157959457801|-13.157959457801|-13.157959457801|-13.157959457801|-13.157959457801|-13.157959457801|-13.157959457801|-13.157959457801|||||||-13.157959457801|-13.157959457801|-13.199202207397|-13.199202207397|-13.199202207397|-13.199202207397|-13.351891097835|-13.438212140193|-13.512911523308|-13.512911523308|-13.512911523308|-13.532730968978|-13.532730968978|-13.532730968978|-13.532730968978|-13.532730968978|-13.532730968978|-13.532730968978|-13.532730968978|-13.669145487179|-13.724183803955|-13.724183803955|-13.724183803955|-13.724183803955|-13.724183803955|-13.724183803955|-13.724183803955|-13.724183803955|-13.724183803955|-13.724183803955|-13.724183803955|-13.724183803955|-13.724183803955|-13.724183803955|-13.724183803955|-13.724183803955|-13.724183803955|-13.724183803955|-13.724183803955|-13.724183803955|-13.724183803955|-13.724183803955|-13.738538113081|-13.819486290044|13.206410629296|13.206410629296|13.206410629296|13.206410629296|13.161988466786|13.161988466786|13.057209511385|12.921344037172|12.824826659226|12.808590882181|12.808590882181|12.808590882181|12.808590882181|12.758990174266|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.722717037496|12.689052073043|12.689052073043|12.689052073043|12.689052073043|12.689052073043|12.689052073043|12.689052073043|12.689052073043|12.689052073043|12.689052073043|12.689052073043||12.689052073043|12.587280290968|-13.435243746035|-13.458048816514|-13.505054469453|-13.598393488313|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359||||12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|12.978526518359|-14.114844160298|-14.114844160298|-14.114844160298||-14.541493288918|-14.706658911091|-14.789065810687|-14.957850796919|-14.977840482841|-14.977840482841|-14.977840482841|-14.977840482841|-14.977840482841|-14.98677840951|-14.98677840951|-14.98677840951|-14.98677840951|-14.98677840951|-14.98677840951|-14.98677840951|-14.98677840951|-14.98677840951|-14.98677840951|-15.200865011777|-15.332072714264
07258|1162059|/equities/flat-glass-group|SHANGHAICOMP||||||-18.159793622009|-18.159793622009|-18.159793622009|-18.159793622009|-18.159793622009|-18.159793622009|-18.159793622009|-18.159793622009|-18.159793622009|-18.159793622009|15.871851567639|15.871851567639|15.871851567639|15.871851567639|15.871851567639|15.743168014303|15.315095201264|15.315095201264|15.315095201264|15.315095201264|-16.536573704965|-16.536573704965|-16.536573704965|-16.536573704965|-16.536573704965|-16.536573704965|-16.536573704965|-16.536573704965|-16.536573704965|-16.536573704965|||-16.536573704965|-16.536573704965|-16.536573704965|-16.536573704965|-16.536573704965|-16.536573704965|-16.536573704965|-16.536573704965|-16.536573704965|-16.536573704965|-16.536573704965|-16.584106141494|-16.584106141494|-16.584106141494|-16.656784779679|-16.728650153623|-16.947944390493|-17.095116064526|-17.095116064526|-17.238462683865|-17.519402818888|-17.766003640724|-17.850560227824|-17.850560227824|-17.927288735126|-18.161988112898|-18.333875653448|-18.503750480217|-19.083612085495|-19.79845770323|17.611863328974|17.611863328974|17.611863328974|17.611863328974|17.611863328974|17.611863328974|17.611863328974|17.60429255384|16.975880801875|16.790978418675|16.652751047041|16.652751047041|16.611945874852|16.561537233598|16.561537233598|16.13337396649|-18.169213770023|-18.169213770023|-18.169213770023|-18.169213770023|-18.526904739927|-18.859893337433|-19.038778404693|-19.038778404693|-19.038778404693|-19.038778404693|-19.038778404693|-19.038778404693|-19.089337806703|-19.089337806703|||||||-19.089337806703|-19.089337806703|-19.089337806703|-19.089337806703|-19.089337806703|-19.089337806703|16.836721991821|16.836721991821|16.836721991821|16.836721991821|16.824790746245|16.824790746245|16.824790746245|16.824790746245|16.824790746245|16.824790746245|16.824790746245|16.37754523122|15.852815178137|15.852815178137|15.852815178137|15.852815178137|15.779239896383|15.667371852344|15.667371852344|15.667371852344|15.667371852344|15.667371852344|15.667371852344|15.667371852344|15.667371852344|15.667371852344|15.667371852344|15.667371852344|15.667371852344|15.667371852344|15.667371852344|15.667371852344|15.667371852344|15.667371852344|15.667371852344|15.667371852344|15.667371852344|15.667371852344|15.667371852344|15.667371852344|15.667371852344|15.667371852344|15.307197733632|15.307197733632|15.307197733632|15.307197733632|15.307197733632|15.307197733632|15.307197733632|15.307197733632|15.307197733632|15.307197733632|15.307197733632|15.29355385117|15.207679766909|15.207679766909|15.207679766909|14.964644346519|14.684049246359|14.116721124173|13.740273614826|-15.074976891949|-15.074976891949|-15.074976891949|-15.074976891949|-15.074976891949|-15.119107416474|-15.119107416474|-15.190119190573|-15.240131982564|-15.294035576448|-15.403928596295|-15.45743670029|-15.45743670029|-15.45743670029|-15.45743670029|-15.45743670029|-15.45743670029|-15.45743670029|-15.45743670029||-15.584929620365|-15.621033256959|-15.639480716333|-15.868311968496|-16.05923619872|-16.179706580171|-16.1899326589|-16.1899326589|-16.1899326589|-16.1899326589|-16.1899326589|-16.1899326589|-16.1899326589|-16.1899326589|-16.1899326589|-16.1899326589|-16.1899326589|-16.1899326589|-16.1899326589||||-16.1899326589|-16.1899326589|-16.356036109647|-16.540040407933|-16.632267115687|-16.82821962516|-16.82821962516|-16.82821962516|-16.880243960138|-17.190271208812|-17.286968043699|-17.366585446635|-17.366585446635|-17.366585446635|-17.366585446635|-17.366585446635|-17.812316789935|-18.328685856207||-19.59631813935|-19.871463552356|-20.021071079969|-20.21230192052|-21.123668351291|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222|19.211703103222
07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP||||||5.73145557989|5.6555059921887|5.5166734867788|5.4613039420155|5.4580257380097|5.4580257380097|5.4580257380097|5.4580257380097|5.4580257380097|5.4580257380097|5.4580257380097|5.4580257380097|5.4580257380097|5.4580257380097|5.4580257380097|5.4580257380097|5.4580257380097|5.4580257380097|5.4580257380097|5.4580257380097|5.4580257380097|5.4580257380097|5.4580257380097|5.4580257380097|5.4580257380097|5.4580257380097|5.4580257380097|5.4580257380097|5.4580257380097|5.4580257380097|||5.4580257380097|5.3061396506196|5.0990444186402|-5.491214774999|-5.491214774999|-5.491214774999|-5.531519306016|-5.531519306016|-5.531519306016|-5.531519306016|-5.531519306016|-5.6739104989635|-5.6935933641283|-5.6935933641283|-5.7306590667133|-5.7929547750028|-5.8782831787038|-5.9462136808943|-5.9462136808943|-5.9795101186891|-5.9795101186891|-5.9795101186891|-5.9795101186891|-5.9795101186891|-5.9795101186891|-5.9795101186891|-5.9795101186891|-5.9795101186891|-5.9795101186891|-6.2233445667845|-6.3376047107491|-6.4801164703141|-6.5467961448839|-6.6158843458153|-6.7393160860248|-6.8181475874521|-6.8181475874521|-6.8181475874521|-6.8181475874521|-6.9207197026784|-6.9252439954077|-7.1003011894563|-7.1003011894563|6.1729978700736|6.1729978700736|6.1729978700736|6.1729978700736|6.1729978700736|6.1729978700736|6.0540097844281|6.0540097844281|5.9688998738569|5.5382220523934|5.4541356847662|5.3184841259738|5.3093016246243|5.3093016246243|5.2282800894762|5.2282800894762|5.2282800894762|||||||5.2282800894762|5.2282800894762|5.2282800894762|5.2282800894762|5.0064221203089|4.9332469105456|4.847496602241|4.5177741285869|-4.9519794523095|-4.9519794523095|-4.9519794523095|-4.9519794523095|-4.9519794523095|-4.9519794523095|-4.9519794523095|-4.9519794523095|-4.9519794523095|-4.9519794523095|-4.9519794523095|-4.9519794523095|-4.9519794523095|-4.9519794523095|-4.9519794523095|-4.9519794523095|-4.9519794523095|-4.9519794523095|-4.9519794523095|-4.9519794523095|-4.9519794523095|-4.9519794523095|-4.9519794523095|-4.9519794523095|-4.9519794523095|-4.9519794523095|-5.0327547721702|-5.0524134023492|-5.0524134023492|-5.1632372387586|-5.1713745338319|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2071773082322|-5.2968636387262|-5.3247298072252|-5.3247298072252|-5.3247298072252|-5.3247298072252|-5.3247298072252|-5.4896997158696|-5.506888489477|-5.5187648452567|-5.597818866358|-5.597818866358|-5.597818866358|-5.7475766506304|-5.8375433585991|-5.8375433585991|-5.8375433585991|-5.8375433585991|-6.0611593085251|5.1862732326096|5.1862732326096|5.1862732326096|5.1862732326096|5.1862732326096|5.1862732326096|5.1862732326096|5.1862732326096|5.1862732326096|5.1862732326096|5.1862732326096|5.1862732326096||5.1862732326096|5.1862732326096|5.1775259348095|5.0944730807609|4.7578961266718|4.7578961266718|4.7578961266718|4.7578961266718|4.7578961266718|4.7578961266718|4.7578961266718|4.7578961266718|4.7578961266718|4.7578961266718|4.7578961266718|4.4982176769267|-5.127352888527|-5.127352888527|-5.127352888527|||||-5.127352888527|-5.1965033557044|-5.3322260673429|-5.3605532987282|-5.3605532987282|-5.3605532987282|-5.3605532987282|-5.3605532987282|-5.3788646411992|-5.3788646411992|-5.3788646411992|-5.3788646411992|-5.3788646411992|-5.3788646411992|-5.3788646411992|-5.5376273473211|-5.8140305766472||-6.1461451593382|-6.242383328118|-6.6511666068901|-6.6511666068901|-6.6511666068901|-6.6511666068901|-7.1168516222492|-7.1798353000764|-7.2142616161907|-7.5591793467827|-8.0535326721742|-8.2439251478595|-8.5899168712213|-8.9843518184638|-9.395380470496|-9.395380470496|-9.395380470496|-9.395380470496|-9.395380470496|-9.395380470496|-9.395380470496
07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP||||||9.1818525651002|9.1818525651002|9.1818525651002|9.1818525651002|9.1818525651002|9.1818525651002|9.1818525651002|9.1818525651002|9.1818525651002|9.1818525651002|9.1818525651002|9.1818525651002|9.1818525651002|9.1818525651002|9.1818525651002|9.1818525651002|9.1818525651002|9.1818525651002|9.1818525651002|9.1818525651002|9.1818525651002|9.1818525651002|9.1818525651002|8.8726138912863|8.5374861218835|8.5374861218835|7.859984130584|7.5210937602904|-8.0791734032897|-8.0791734032897|||-8.0791734032897|-8.0791734032897|-8.0791734032897|-8.0791734032897|-8.0791734032897|-8.0791734032897|-8.0791734032897|-8.0791734032897|-8.0791734032897|-8.0791734032897|-8.0791734032897|-8.2885260905456|-8.3228068446264|-8.4667983260108|-8.4667983260108|-8.631442861022|-8.6852019994297|-8.6852019994297|-8.6852019994297|-8.6852019994297|-8.6852019994297|-8.6852019994297|-8.6852019994297|-8.6852019994297|-8.6852019994297|-8.6852019994297|-8.6852019994297|-8.6852019994297|-8.6852019994297|8.1146348803618|8.1146348803618|8.1146348803618|8.1146348803618|-8.4943672013413|-8.4943672013413|-8.4943672013413|-8.4943672013413|-8.4943672013413|-8.4943672013413|-8.4943672013413|-8.4943672013413|-8.4943672013413|-8.4943672013413|-8.4943672013413|-8.4943672013413|-8.4943672013413|-8.4943672013413|-8.4943672013413|-8.4943672013413|-8.4943672013413|-8.4943672013413|-8.4943672013413|-8.4943672013413|-8.4943672013413|-8.4943672013413|-8.4943672013413|-8.4943672013413|-8.4943672013413|-8.4943672013413|-8.4943672013413|||||||-8.4943672013413|-8.5101388526383|-8.5101388526383|-8.5101388526383|-8.5101388526383|-8.5101388526383|-8.6768209484355|-8.8036900126422|-8.9452114197374|-9.0617422641502|-9.0617422641502|-9.0891582238659|-9.115629871035|-9.115629871035|-9.115629871035|-9.115629871035|-9.115629871035|-9.115629871035|-9.1868107135035|-9.2776066602796|8.2329437806504|8.2329437806504|8.2329437806504|8.2329437806504|8.2329437806504|8.2329437806504|8.2329437806504|8.2329437806504|8.2329437806504|8.2329437806504|8.2329437806504|8.2329437806504|8.2329437806504|8.2329437806504|8.2329437806504|8.2329437806504|8.2329437806504|8.2329437806504|8.2329437806504|8.2329437806504|8.2329437806504|8.2329437806504|7.8721602309962|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.8339428289454|7.7404921699145|7.6021777882701|7.6021777882701|7.6021777882701|7.6021777882701|7.5301972246309|7.5146636804099|-8.083633233912|-8.083633233912|-8.083633233912|-8.083633233912|-8.083633233912|-8.083633233912|-8.2112592081309|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625||7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.5150905301625|7.2184334254325|7.1232512379945|7.1232512379945|6.9108345404003|-7.5378427058578||||-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.5378427058578|-7.9531584613986||-8.2579538947418|-8.2966153231015|-8.3612533457915|-8.3612533457915|-8.5267280096422|-8.5267280096422|-8.5267280096422|-8.5267280096422|-8.7769202120448|7.6781855003156|7.6781855003156|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357|-8.3789364515357
07261|100994|/equities/fortune-ng|SHANGHAICOMP||||||5.6583404498472|5.6583404498472|5.6583404498472|5.6583404498472|5.6583404498472|5.6583404498472|5.6583404498472|5.6583404498472|5.6583404498472|5.6583404498472|5.6583404498472|5.6583404498472|5.6583404498472|5.6583404498472|5.6583404498472|5.6583404498472|5.6583404498472|5.6583404498472|5.6583404498472|5.6583404498472|5.6583404498472|5.6583404498472|5.6583404498472|5.6583404498472|5.3075152332807|5.3075152332807|5.3075152332807|5.3075152332807|5.3075152332807|5.3075152332807|||5.2585189074353|5.2585189074353|5.2585189074353|5.2389101684176|-6.0354152563364|-6.0354152563364|-6.0354152563364|-6.0354152563364|-6.0354152563364|-6.0354152563364|-6.0354152563364|-6.0354152563364|-6.0354152563364|-6.0849058764015|-6.1840976498328|5.4534741430404|5.4534741430404|5.4534741430404|5.4534741430404|5.4534741430404|5.4534741430404|5.4534741430404|5.4534741430404|5.4534741430404|5.4534741430404|5.4534741430404|5.4534741430404|5.4534741430404|5.4534741430404|5.4534741430404|5.3828122953949|5.3828122953949|5.3828122953949|5.3828122953949|5.3110027818986|5.3110027818986|5.2322251034123|5.0758059502026|5.0070065127899|4.9905628481496|4.9661808851679|4.8924232460084|-5.1611583472008|-5.1611583472008|-5.1611583472008|-5.1611583472008|-5.1611583472008|-5.1611583472008|-5.1611583472008|-5.1611583472008|-5.1611583472008|-5.1611583472008|-5.1611583472008|-5.1611583472008|-5.1611583472008|-5.1611583472008|-5.1611583472008|-5.1611583472008|-5.1611583472008|-5.1611583472008|||||||-5.1611583472008|-5.1611583472008|-5.2135093477825|-5.2427881589046|-5.2695531921759|-5.2695531921759|-5.3772814623928|5.0192245793712|5.0192245793712|5.0192245793712|5.0192245793712|5.0192245793712|5.0192245793712|5.0192245793712|5.0192245793712|5.0192245793712|5.0192245793712|5.0192245793712|5.0192245793712|5.0192245793712|5.0192245793712|5.0192245793712|5.0192245793712|5.0192245793712|5.0192245793712|5.0192245793712|4.9992949429981|4.9992949429981|4.9992949429981|4.9992949429981|4.9992949429981|4.9992949429981|4.9992949429981|4.9992949429981|4.9992949429981|4.9992949429981|4.9992949429981|4.9992949429981|4.9992949429981|4.9992949429981|4.9992949429981|4.9992949429981|4.9992949429981|4.9992949429981|4.9992949429981|4.9992949429981|4.9992949429981|4.946994404421|4.9202398837174|4.9202398837174|4.84804434915|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1507682362783|-5.1525204755187|-5.2250227505763|-5.314469422985|-5.3882340615778|-5.3882340615778|-5.4413710110484|-5.4698459022353|-5.4698459022353|-5.4698459022353|-5.4698459022353|-5.4698459022353|-5.5214001652076|-5.5214001652076|-5.5214001652076||-5.5279018462531|-5.5279018462531|-5.5319847548276|-5.5319847548276|-5.5319847548276|-5.5799828595883|-5.6777587010867|-5.698012958739|-5.698012958739|-5.698012958739|-5.698012958739|-5.7789034697456|-5.8343371917851|-5.9670412595677|-5.9722679782364|-6.0592306960452|-6.0592306960452|-6.0592306960452|-6.0592306960452||||-6.0592306960452|-6.0592306960452|-6.211922816527|-6.3265808733438|-6.5200899345052|5.3071698969091|5.3071698969091|5.3071698969091|5.3071698969091|5.3071698969091|5.3071698969091|5.3071698969091|5.3071698969091|5.3071698969091|5.3071698969091|5.3071698969091|5.2321743912876|5.2321743912876||5.2321743912876|5.2321743912876|5.2321743912876|5.2321743912876|4.9424158938925|4.9093509391723|4.6466670348126|4.6466670348126|4.6466670348126|4.6466670348126|4.6466670348126|4.6466670348126|4.6466670348126|4.6466670348126|4.4057411964159|4.3755631709144|4.3755631709144|4.3755631709144|4.3755631709144|4.3755631709144|4.3755631709144
07262|101127|/equities/founder-securi|SHANGHAICOMP||||||-7.995730013811|-8.0463669246694|-8.0904076834807|-8.1226754475842|-8.1474171533861|-8.1549077182653|-8.1932810596039|-8.1932810596039|-8.2092009971992|-8.2294715121008|7.8533778601448|7.8533778601448|7.8533778601448|7.8533778601448|7.8533778601448|7.8533778601448|7.8533778601448|7.8533778601448|7.8533778601448|7.8533778601448|7.8533778601448|7.8533778601448|7.8533778601448|7.8533778601448|7.7044177022715|7.7044177022715|7.7044177022715|7.7044177022715|7.6504643456957|-7.9720934696134|||-7.9720934696134|-7.9720934696134|-7.9720934696134|-7.9720934696134|-7.9720934696134|-7.9720934696134|-7.9720934696134|-7.9720934696134|-7.9720934696134|-7.9720934696134|-7.9720934696134|-7.9720934696134|-7.9720934696134|-7.9720934696134|-7.9720934696134|-7.9720934696134|-7.9720934696134|-7.9720934696134|-7.9720934696134|-7.9720934696134|-8.0067705652379|-8.0519670403956|-8.0961939892355|-8.0961939892355|-8.1152154959113|-8.1563507226739|-8.2331671083011|-8.25018576384|-8.4118733273658|-8.4749053155828|-8.4749053155828|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5006926584792|||||||-8.5006926584792|-8.5006926584792|-8.5006926584792|-8.5329920769347|-8.5355465677726|-8.5539411733932|-8.6227121033477|-8.6896808057148|-8.799089580677|-8.8290463654514|-8.8290463654514|-8.8290463654514|-8.8290463654514|-8.8290463654514|-8.8290463654514|-8.8290463654514|-8.8917184105974|-8.9157982657863|-8.9253315208701|-9.0596818490915|8.2945004915832|8.2945004915832|8.2945004915832|8.2945004915832|8.2945004915832|8.2945004915832|8.28833351926|8.1309096499624|8.1309096499624|8.1309096499624|8.1309096499624|8.1309096499624|8.0120922673403|8.0120922673403|8.0120922673403|8.0120922673403|8.0120922673403|8.0120922673403|8.0120922673403|8.0120922673403|8.0120922673403|8.0120922673403|8.0120922673403|8.0120922673403|8.0120922673403|8.0120922673403|8.0120922673403|8.0120922673403|7.8623245677086|7.84869379034|7.7135486495755|7.6809864508031|7.6809864508031|7.6809864508031|7.6809864508031|7.6809864508031|7.6809864508031|7.6809864508031|7.5642424349577|7.5642424349577|7.5432517820128|7.5432517820128|7.5432517820128|7.5432517820128|7.5432517820128|7.5432517820128|7.5432517820128|7.5432517820128|7.5408355454083|7.4931503114298|7.4667207930112|7.4667207930112|7.4667207930112|7.4667207930112|7.4667207930112|7.4667207930112|7.4667207930112|7.4667207930112|7.4667207930112|7.4621891985247|7.4621891985247|7.4621891985247|7.4168384587703|7.4168384587703|7.3323846307934|7.3323846307934||7.3323846307934|7.3323846307934|7.3323846307934|7.3323846307934|7.3323846307934|7.3323846307934|7.3323846307934|7.3323846307934|7.3318750673081|7.3318750673081|7.3318750673081|7.3318750673081|7.3318750673081|7.2993057098151|7.2597842046686|7.255129080832|-7.6622317399879|-7.6622317399879|-7.6622317399879||||-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.6622317399879|-7.8541463311402||7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438|7.7291147387438
07263|100741|/equities/founder-tech|SHANGHAICOMP||||||-12.112891921466|-12.112891921466|-12.112891921466|-12.112891921466|-12.112891921466|-12.112891921466|-12.112891921466|-12.378768930904|-12.500854821197|-12.670499442526|-12.670499442526|-12.932776952792|11.370507792124|11.370507792124|11.370507792124|11.370507792124|11.370507792124|11.370507792124|11.370507792124|11.370507792124|11.370507792124|11.370507792124|11.370507792124|11.370507792124|11.370507792124|11.370507792124|11.370507792124|11.352230579201|10.919144717127|10.743776207473|||10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.743776207473|10.051973481208|9.8933038658892|-11.796963812739|-11.796963812739|-11.796963812739|-11.796963812739|-11.796963812739|-11.796963812739|-12.057238957801|-12.057238957801|-12.166282150381|9.7947044220753|9.7947044220753|9.7947044220753|||||||9.7947044220753|9.7947044220753|9.7947044220753|9.7947044220753|9.7947044220753|9.7947044220753|9.7947044220753|9.7947044220753|9.7947044220753|9.7947044220753|9.639116323346|9.5479068097738|8.6171185503699|7.5945764658956|7.3731877058581|7.3731877058581|7.3731877058581|7.3731877058581|7.3731877058581|7.3731877058581|7.3731877058581|7.3731877058581|7.3731877058581|7.3731877058581|6.9135423468037|6.8833800738038|6.8365336728297|6.4920654931655|6.4920654931655|6.4920654931655|6.4920654931655|6.3278507302195|5.5403895190457|5.4791229599175|5.4791229599175|5.4365847536644|5.4365847536644|5.4365847536644|5.4365847536644|5.4365847536644|5.4365847536644|5.4365847536644|5.4365847536644|5.4365847536644|5.3273161725558|5.3203513971475|4.9970572647681|4.9745982550826|4.9745982550826|4.9745982550826|4.9745982550826|4.9745982550826|4.9745982550826|4.9745982550826|4.9745982550826|4.9745982550826|4.9745982550826|4.9745982550826|4.9745982550826|4.9745982550826|4.9517757255994|4.9124389468842|4.9124389468842|4.6960540900603|4.6960540900603|4.6960540900603|4.6960540900603|4.4795045731217|4.4739498477422|4.4739498477422|4.4739498477422|4.4739498477422|4.4739498477422|4.4739498477422|4.4739498477422|4.4739498477422|4.4739498477422|4.4739498477422|4.4739498477422|4.4739498477422|4.3732773574682|4.3391972153818|4.262441380094|4.1265675403519|-4.5109790132553|-4.5109790132553||-4.5152796012098|-4.5152796012098|-4.5152796012098|-4.5441999415485|-4.5463329663903|-4.589814569225|-4.6714604978981|-4.7099561829504|-4.7160763681964|-4.7160763681964|-4.7160763681964|-4.7160763681964|-4.7160763681964|-4.7160763681964|-4.7160763681964|-4.7160763681964|-4.7160763681964|-4.7160763681964|-4.7160763681964||||-4.7160763681964|-4.7160763681964|-4.7761755067155|-4.7761755067155|-4.7761755067155|-4.7761755067155|-4.7761755067155|-4.7761755067155|-4.7761755067155|-4.7761755067155|-4.7761755067155|-4.7761755067155|-4.7761755067155|-4.7761755067155|-4.7761755067155|-4.7761755067155|-4.8418617732044|-5.0754018896947||-5.3904463840998|-5.4606130154384|-5.4606130154384|-5.5979035995021|4.8691498478977|4.8691498478977|4.8691498478977|4.8691498478977|4.8691498478977|4.8691498478977|4.8691498478977|4.8691498478977|4.8691498478977|4.7879442860383|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047|4.5013043373047
07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP||||||24.947920992853|-29.458219931472|-29.458219931472|-29.458219931472|-29.458219931472|-29.458219931472|-29.458219931472|-29.485799919619|-29.630332773541|-29.907037118646|25.918467404558|25.918467404558|25.918467404558|25.918467404558|25.918467404558|22.673852472519|21.943725406037|21.58358341997|21.437144175057|21.437144175057|21.437144175057|21.361722146146|21.361722146146|21.270802138771|20.254224590157|19.476915469539|18.753794262554|-20.695885786222|-20.695885786222|-20.695885786222|||-20.695885786222|-20.695885786222|-20.695885786222|-20.695885786222|-20.695885786222|-20.695885786222|-20.695885786222|-20.695885786222|-20.695885786222|-20.695885786222|-20.695885786222|-20.902650763378|-21.184057052252|-21.463527323431|-21.463527323431|-21.660585219801|-21.954182749668|-21.954182749668|-21.954182749668|-21.954641981767|-21.954641981767|-21.954641981767|-21.954641981767|-21.954641981767|-21.954641981767|-21.954641981767|-21.954641981767|-21.954641981767|-22.517936251612|20.271350955358|20.271350955358|20.271350955358|20.271350955358|20.271350955358|20.271350955358|20.271350955358|20.271350955358|20.271350955358|20.271350955358|20.271350955358|20.271350955358|20.271350955358|20.271350955358|20.271350955358|19.652056057576|18.8345070231|18.397416757953|18.397416757953|18.257633365781|18.257633365781|18.257633365781|18.257633365781|18.257633365781|18.257633365781|18.257633365781|18.257633365781|18.257633365781|18.257633365781|18.257633365781|18.257633365781|||||||18.257633365781|18.257633365781|18.116708713293|18.116708713293|18.003077415926|18.003077415926|18.003077415926|18.003077415926|18.003077415926|18.003077415926|18.003077415926|18.003077415926|18.003077415926|18.003077415926|18.003077415926|18.003077415926|18.003077415926|18.003077415926|18.003077415926|18.003077415926|18.003077415926|18.003077415926|17.768122675771|17.768122675771|17.768122675771|17.768122675771|17.639295409074|17.639295409074|17.639295409074|17.598106408507|17.454990614743|17.454990614743|17.454990614743|17.454990614743|17.214433181387|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|17.027943715573|16.730492707889|16.277769747487|16.224187629213|15.734653438452|-17.629667554692|-17.629667554692|-17.629667554692|-17.629667554692|-17.629667554692|-17.629667554692|-17.629667554692|-17.629667554692|-17.919630406516|-18.174589658464|15.94910645262|15.94910645262|15.94910645262|15.94910645262|15.94910645262|15.94910645262|15.94910645262|15.94910645262|15.431785104182|14.879206018875|14.548006513858|-16.538781461239||-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239|-16.538781461239||||-16.538781461239|-16.84642384794|-17.043804309397|-17.054865937171|-17.054865937171|-17.054865937171|-17.054865937171|-17.054865937171|-17.054865937171|-17.054865937171|-17.054865937171|-17.054865937171|-17.054865937171|-17.054865937171|-17.054865937171|-17.054865937171|-18.18429550058|14.76206835199||14.76206835199|14.76206835199|14.76206835199|14.76206835199|14.76206835199|14.76206835199|14.76206835199|14.76206835199|14.63249231769|14.63249231769|14.418942262524|14.418942262524|14.121577264069|14.121577264069|14.121577264069|14.121577264069|13.765085539551|13.57478152279|13.57478152279|13.57478152279|13.385745229682
07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH||||||82.623445988736|82.623445988736|82.623445988736|82.623445988736|82.623445988736|82.076052031077|81.72717701751|81.72717701751|81.72717701751|81.72717701751|81.72717701751|81.72717701751|81.72717701751|81.72717701751|81.72717701751|81.72717701751|81.149643334614|80.737381838942|80.546533053876|80.068327712988|80.068327712988|80.068327712988|80.068327712988|80.068327712988|80.068327712988|79.382027520046|77.402811780358|77.189014248535|77.189014248535|77.189014248535|||77.189014248535|77.189014248535|77.189014248535|77.189014248535|77.189014248535|77.189014248535|77.189014248535|77.189014248535|77.189014248535|77.189014248535|77.189014248535|77.189014248535|77.189014248535|77.189014248535|77.189014248535|77.189014248535|77.189014248535|77.189014248535|77.189014248535|77.189014248535|77.189014248535|77.189014248535|76.417792643093|76.300372363296|76.300372363296|76.300372363296|76.300372363296|76.300372363296|76.300372363296|76.300372363296|76.300372363296|76.300372363296|76.300372363296|76.300372363296|75.78430477907|75.307005954337|72.005005174822|71.027228361972|70.599773645434|70.599773645434|70.599773645434|70.599773645434|70.599773645434|70.135583536165|70.135583536165|68.898985589364|-72.568349294288|-72.747612666668|-73.105369584401|-73.105369584401|-73.105369584401|-73.105369584401|-73.105369584401|-73.105369584401|-73.105369584401|-73.105369584401|-73.105369584401|-73.105369584401|-73.169224135473|-73.169224135473|||||||-73.601389999246|-73.601389999246|-73.721545240455|-74.132268505155|-74.284746360844|-75.249717500547|73.253884611838|73.253884611838|73.253884611838|73.253884611838|73.253884611838|73.253884611838|73.253884611838|73.253884611838|73.253884611838|73.253884611838|73.253884611838|73.253884611838|73.253884611838|73.253884611838|73.253884611838|73.253884611838|73.253884611838|73.253884611838|73.253884611838|73.253884611838|73.253757594154|-75.778698120931|-75.778698120931|-75.778698120931|-75.778698120931|-75.778698120931|-75.778698120931|-75.778698120931|-75.778698120931|-76.000247249902|-76.000247249902|-76.255827649766|-76.514808160656|-76.646450765258|-76.870950768683|-76.870950768683|-76.870950768683|-76.870950768683|-76.870950768683|-76.870950768683|-76.870950768683|-76.870950768683|-76.870950768683|-76.870950768683|-76.870950768683|-76.870950768683|-77.682166706957|-78.083520292615|-78.443908452298|-78.866008916725|-79.740565581707|-80.123959960306|-80.274954307702|-80.767728687024|-80.903588905043|-81.083434252945|-81.131716891915|-81.131716891915|-81.131716891915|-81.131716891915|-81.131716891915|-81.131716891915|-81.55449377265|-81.55449377265|-81.55449377265|-81.55449377265|-82.81609986851|-82.82177981877|-83.746980662078|-84.176645061407|78.513253536787|78.513253536787|78.513253536787|78.513253536787|78.513253536787|78.513253536787|78.513253536787|78.513253536787|78.513253536787|78.14505143579||78.14505143579|78.14505143579|78.14505143579|78.12228420505|78.006425097354|77.800473110287|76.928301590911|-82.19206006622|-82.19206006622|-82.19206006622|-82.19206006622|-82.19206006622|-82.19206006622|-82.19206006622|-82.19206006622|-82.19206006622|-82.19206006622|-82.19206006622|-82.19206006622||||-82.19206006622|-82.19206006622|-82.19206006622|-82.580146769005|-82.580146769005|-82.580146769005|-82.580146769005|-82.580146769005|-82.580146769005|-82.580146769005|-82.580146769005|-82.580146769005|-82.580146769005|-82.580146769005|-82.580146769005|-82.580146769005|-82.580146769005|-82.580146769005||77.619216872493|77.619216872493|77.619216872493|77.619216872493|77.619216872493|77.619216872493|77.619216872493|77.619216872493|77.619216872493|77.619216872493|77.619216872493|77.619216872493|77.619216872493|77.453018984574|76.090574513296|75.069252700104|75.069252700104|75.069252700104|75.069252700104|75.069252700104|75.069252700104
07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP||||||-4.4011778876983|-4.4497419766719|-4.4497419766719|-4.4497419766719|-4.4497419766719|-4.4497419766719|-4.4497419766719|-4.4497419766719|-4.4497419766719|-4.4497419766719|-4.4497419766719|-4.4497419766719|-4.4497419766719|-4.5589495000724|-4.5589495000724|-4.5589495000724|-4.5589495000724|-4.5589495000724|-4.5589495000724|-4.5589495000724|-4.5993887117046|-4.7065426167005|-4.8052160953779|-4.8052160953779|-4.8052160953779|-4.8407958056418|-4.8886620497139|-4.9696243047087|-5.0223603777718|-5.0554005098157|||-5.0556979349157|-5.0556979349157|-5.0556979349157|-5.0556979349157|-5.0556979349157|-5.0556979349157|-5.0556979349157|-5.0556979349157|-5.0556979349157|-5.0556979349157|-5.0556979349157|-5.0556979349157|-5.0556979349157|-5.0556979349157|-5.0556979349157|-5.0556979349157|-5.0556979349157|-5.0556979349157|-5.0556979349157|-5.099108555902|-5.2628983954466|-5.3815538066269|-5.4423505221916|-5.4423505221916|-5.5418523607814|-5.5418523607814|-5.562613864537|-5.6145710633816|-5.6450792072682|4.8693563754249|4.8693563754249|4.8693563754249|4.8693563754249|4.8693563754249|4.8693563754249|4.8693563754249|4.8693563754249|-5.697805840915|-5.697805840915|-5.697805840915|-5.697805840915|-5.697805840915|-5.697805840915|-5.697805840915|-5.697805840915|-5.697805840915|-5.697805840915|-5.697805840915|-5.697805840915|-5.697805840915|-5.697805840915|-5.697805840915|-5.697805840915|-5.697805840915|-5.697805840915|-5.697805840915|-5.697805840915|-5.697805840915|-5.697805840915|-5.697805840915|||||||-5.792562174737|-5.8534021376896|4.8811671105273|4.8811671105273|4.8811671105273|4.8811671105273|4.8811671105273|4.8811671105273|4.8811671105273|4.8811671105273|4.8811671105273|4.6207410060971|4.4298272207139|4.4298272207139|4.4298272207139|4.4298272207139|4.2602759789084|4.2602759789084|4.2602759789084|4.2602759789084|4.2602759789084|4.2602759789084|4.2602759789084|4.2602759789084|4.0880844538581|3.6734272048619|-3.8516632747172|-3.8516632747172|-3.8516632747172|-3.8516632747172|-3.8516632747172|-3.8516632747172|-3.8516632747172|-3.9018480989136|3.6586814938763|3.6586814938763|3.6586814938763|3.6586814938763|3.6586814938763|3.6586814938763|3.6586814938763|3.6586814938763|3.6586814938763|3.6586814938763|3.6586814938763|3.6586814938763|3.6586814938763|3.6586814938763|3.6465202583182|3.6465202583182|3.5716893025358|3.5227810047798|3.5227810047798|3.5227810047798|3.5227810047798|3.5227810047798|3.5227810047798|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.7682106614566|-3.8429143061432|-3.8429143061432|-3.9004604408247|-3.9488449570319|-3.9737166162752|-4.0152406688557|-4.0446739472605|-4.0446739472605|-4.0446739472605|-4.0446739472605|-4.0446739472605|-4.0446739472605|-4.0446739472605|-4.0446739472605||-4.0446739472605|-4.0446739472605|-4.0785266070076|-4.1094740130844|-4.1433044648107|-4.1825605206948|3.7149855612425|3.7149855612425|3.7149855612425||3.6100909315152|3.6100909315152|3.6100909315152|3.6100909315152|3.5859765136442|3.5859765136442|3.4799737890784|3.4183041873049|3.4127782029547||||3.4127782029547|3.4127782029547|3.4127782029547|3.4127782029547|3.4127782029547|3.3503091382359|3.3114544735325|-3.6233255109407|-3.6233255109407|-3.6233255109407|-3.6233255109407|-3.6233255109407|-3.6233255109407|-3.6233255109407|-3.6233255109407|-3.623695051363|-3.6324389772182|-3.7043767324824||3.3002594738921|3.3002594738921|3.3002594738921|3.3002594738921|3.3002594738921|3.3002594738921|3.3002594738921|3.3002594738921|3.3002594738921|3.3002594738921|3.2397327323447|3.1780362813219|-3.3580078123309|-3.3580078123309|-3.3580078123309|-3.3580078123309|-3.3580078123309|-3.3580078123309|-3.3580078123309|-3.3580078123309|-3.3580078123309
07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP||||||-38.555472592817|-38.644415144905|-38.686096003875|-38.686096003875|-38.686096003875|-38.686096003875|-39.027329978264|-39.165365811759|-39.391518085725|-39.675574692892|-40.033972432003|-40.282192947452|-40.589101316735|37.403424492109|37.403424492109|37.403424492109|37.403424492109|37.403424492109|37.403424492109|37.403424492109|37.403424492109|37.403424492109|37.403424492109|37.069359080249|36.869288833333|35.432557327548|35.432557327548|35.432557327548|35.432557327548|35.432557327548|||35.432557327548|35.432557327548|35.432557327548|35.432557327548|35.432557327548|35.432557327548|35.432557327548|35.432557327548|35.432557327548|35.432557327548|35.432557327548|35.432557327548|35.432557327548|35.432557327548|35.432557327548|35.432557327548|35.432557327548|35.432557327548|-38.828445019791|-38.828445019791|-39.516604916332|-40.078451916109|-40.257944771938|-40.257944771938|-40.257944771938|-40.257944771938|-40.257944771938|-40.257944771938|-40.257944771938|-40.257944771938|-40.257944771938|-40.257944771938|-40.257944771938|-40.257944771938|-40.257944771938|-40.257944771938|-41.109384003936|-41.269314279886|-41.386461353668|-42.049148442285|-42.049148442285|-42.293617593701|-42.293617593701|-42.293617593701|-42.293617593701|-42.293617593701|-42.293617593701|-42.293617593701|-42.293617593701|-42.293617593701|-42.924019243381|-43.583354740299|-43.718726243086|-44.30136181415|-44.727787800473|-44.727787800473|-44.727787800473|-44.727787800473|-44.727787800473|-44.727787800473|||||||-44.727787800473|-44.727787800473|-44.727787800473|-44.727787800473|-44.727787800473|-44.86587632568|-45.641530284962|-46.050588459528|41.854338416145|41.854338416145|41.854338416145|41.854338416145|41.854338416145|41.854338416145|41.854338416145|41.854338416145|41.854338416145|41.854338416145|41.854338416145|41.854338416145|41.854338416145|41.854338416145|41.854338416145|41.854338416145|41.854338416145|41.854338416145|41.854338416145|41.618153210797|41.178506025912|40.945747345615|40.945747345615|40.121386812714|39.013381663364|39.013381663364|39.013381663364|39.013381663364|39.013381663364|39.013381663364|39.013381663364|39.013381663364|39.013381663364|39.013381663364|39.013381663364|39.013381663364|39.013381663364|39.013381663364|38.64875739526|38.568063984439|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|38.455909967022|35.788787046623|-40.548747343684|-40.548747343684|-40.548747343684|-41.8569524214|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604||37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604|37.385124993604||||35.950139602336|35.732072609977|35.732072609977|35.732072609977|35.716123939521|35.716123939521|35.716123939521|35.716123939521|35.716123939521|35.716123939521|35.716123939521|35.716123939521|35.716123939521|35.716123939521|35.716123939521|35.716123939521|35.716123939521|35.716123939521||35.716123939521|34.638736147755|-40.420496917067|-40.420496917067|-40.420496917067|-40.420496917067|-40.420496917067|-40.420496917067|-40.644443273874|-41.573269685475|-42.429188446169|-43.046637291545|-43.046637291545|-43.046637291545|-43.046637291545|-43.046637291545|-43.384180710191|-43.384180710191|-44.200201111231|-44.212846234333|-44.212846234333
07268|100905|/equities/fujian-cement|SHANGHAICOMP||||||-6.7768823943176|-6.811204471625|-6.811204471625|-6.811204471625|-6.811204471625|-6.811204471625|-6.811204471625|-6.811204471625|-6.811204471625|-6.8830051316564|-6.9492533258276|-6.9492533258276|-6.9492533258276|-6.9492533258276|-7.0139471628803|-7.0139471628803|-7.0139471628803|-7.0139471628803|-7.0139471628803|-7.0139471628803|-7.0139471628803|-7.0816080943895|-7.111230944721|-7.2419234107248|-7.3543593696215|-7.4398436338215|-7.4870484703678|-7.5339427384953|-7.5588254038074|-7.6270282338701|||-7.8789201655479|-8.0571334272062|-8.2201482619881|-8.3233534375153|-8.3233534375153|-8.3233534375153|-8.3233534375153|-8.3233534375153|-8.3233534375153|-8.3233534375153|-8.3776150322978|6.6208355214016|6.6208355214016|6.6208355214016|6.6208355214016|6.6208355214016|6.6208355214016|6.6208355214016|6.4120395476968|-8.2847700716651|-8.2847700716651|-8.2847700716651|-8.2847700716651|-8.2847700716651|-8.2847700716651|-8.2847700716651|-8.2847700716651|-8.2847700716651|-8.6269669666993|6.5437406701062|6.5437406701062|6.5437406701062|6.5437406701062|6.4973898034599|6.4973898034599|6.4973898034599|6.4973898034599|6.4973898034599|6.4973898034599|6.4973898034599|6.4973898034599|6.4973898034599|6.4973898034599|6.4973898034599|6.4973898034599|6.4973898034599|6.0165441412956|5.4022711271743|5.3145892208981|5.3145892208981|5.3145892208981|5.3145892208981|5.3145892208981|5.3145892208981|5.3145892208981|5.3145892208981|5.3145892208981|5.3145892208981|5.3145892208981|5.3145892208981|||||||5.3145892208981|5.0939878695725|5.0144308930767|-5.6082359849818|-5.6082359849818|-5.6082359849818|-5.616373677983|5.1795278374364|5.1795278374364|5.1795278374364|5.1795278374364|5.1795278374364|5.1795278374364|5.1795278374364|5.1795278374364|5.1795278374364|5.1795278374364|5.1795278374364|5.1795278374364|5.1795278374364|5.1795278374364|5.1795278374364|5.1795278374364|5.1795278374364|5.1795278374364|5.1795278374364|5.1700308128651|5.1471367172322|5.1471367172322|5.1113352285445|5.1113352285445|5.1113352285445|5.1113352285445|5.1113352285445|5.1113352285445|5.1113352285445|5.1113352285445|5.1113352285445|5.1113352285445|5.1113352285445|5.1113352285445|5.1113352285445|5.1113352285445|5.1113352285445|5.1113352285445|5.1113352285445|5.1113352285445|5.1113352285445|5.1113352285445|5.1113352285445|5.1113352285445|4.8345507774726|4.8345507774726|4.8345507774726|4.8345507774726|4.8345507774726|4.8345507774726|4.8345507774726|4.8345507774726|4.8345507774726|4.6444706113927|4.6444706113927|4.6444706113927|4.6444706113927|4.4205229449926|4.3266922554107|4.3168803410101|4.2947872352537|4.2947872352537|4.2947872352537|4.2947872352537|4.2947872352537|4.2947872352537|4.2947872352537|4.2947872352537|4.2947872352537|4.2947872352537|4.2947872352537|4.2947872352537|4.2947872352537|4.2731324831567|4.2731324831567|4.2412582679945|4.2186201727343|4.2095781604397|4.1728646269493||4.1565162330924|4.1122403840288|4.1096319969798|4.1096319969798|4.1096319969798|4.1096319969798|4.1096319969798|4.1096319969798|4.0995911289481|4.046212373975|3.9830136418376|3.9751047162704|3.9751047162704|3.9751047162704|3.9751047162704|3.9751047162704|3.9199441456123|-4.3791715635279|-4.3791715635279||||-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3791715635279|-4.3879684224636|-4.5971870306367||4.017615409403|4.017615409403|4.017615409403|4.017615409403|4.017615409403|4.017615409403|4.017615409403|4.017615409403|4.017615409403|4.017615409403|4.017615409403|4.017615409403|4.017615409403|4.017615409403|3.9237874725866|3.9237874725866|3.9237874725866|3.9237874725866|3.827541613955|3.7772683571651|3.7025202988335
07269|102095|/equities/fujian-dongbai|SHANGHAICOMP||||||-16.663560064617|-17.083955667619|-17.71981784702|-17.71981784702|-17.71981784702|-17.71981784702|-17.71981784702|-17.71981784702|-17.71981784702|-17.71981784702|-17.71981784702|-17.71981784702|-18.052576084939|-18.142306296922|-18.768657944136|-18.768657944136|-18.768657944136|-19.233508504688|-20.109454169603|-20.546615404919|-20.956794362417|-21.940327967925|-22.45041374407|17.267906473767|17.267906473767|17.267906473767|17.267906473767|17.267906473767|17.267906473767|17.267906473767|||17.267906473767|17.267906473767|17.267906473767|17.267906473767|17.214340208516|16.465378653723|15.602642681552|14.006270252282|13.824188694484|13.701875458301|13.542069217969|13.542069217969|12.653410034498|11.771555223976|11.771555223976|11.297284222217|9.8158708154844|8.1119790296785|8.1119790296785|8.1119790296785|8.1119790296785|8.1119790296785|-10.611626567469|-10.611626567469|-10.611626567469|-10.611626567469|-10.611626567469|-10.611626567469|-10.772362751018|-10.834292140549|-11.564769019623|10.014359003797|10.014359003797|9.0703986557485|8.4598874948821|8.0848754139302|7.2943061426346|5.9970067424977|5.9511185932385|5.9279093795603|5.7871219376266|5.6290240530106|-6.3870987834064|-6.3870987834064|-6.3870987834064|-6.3870987834064|-6.3870987834064|-6.3870987834064|-6.3870987834064|-6.3870987834064|-6.3870987834064|-6.3870987834064|-6.3870987834064|-6.4676244308974|-6.4676244308974|-6.4676244308974|-6.4676244308974|-6.4676244308974|-6.4676244308974|-6.4676244308974|||||||-6.5212649183541|-6.5212649183541|-6.6119611348343|-6.6938457848443|-6.7642731536112|-6.843636842644|6.0386057175794|6.0386057175794|6.0386057175794|6.0386057175794|6.0386057175794|6.0386057175794|6.0386057175794|6.0386057175794|6.0386057175794|6.0386057175794|6.0386057175794|6.0386057175794|6.0386057175794|6.0386057175794|6.0386057175794|6.0386057175794|6.0386057175794|6.0386057175794|5.9284509859261|5.7766120656527|5.7267910092182|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402||5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7258137759402|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316||||5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|5.7143887089316|-7.1719047097125|-7.1719047097125|-7.1719047097125|-7.1719047097125|-7.1719047097125||-7.1719047097125|-7.1719047097125|5.9229901934019|5.9229901934019|5.9229901934019|5.9229901934019|5.9229901934019|5.9229901934019|5.9229901934019|5.9229901934019|5.9229901934019|5.9229901934019|5.9229901934019|5.9229901934019|5.9229901934019|5.6288779471043|5.5548642977215|5.3569327427901|5.3569327427901|5.3569327427901|5.3569327427901
07270|100301|/equities/fujian-express|SHANGHAICOMP||||||-3.9778851998012|-4.015481911957|-4.015481911957|-4.015481911957|-4.015481911957|-4.015481911957|-4.015481911957|-4.015481911957|-4.015481911957|-4.0426638706063|-4.0426638706063|-4.0426638706063|-4.0443999040685|-4.0443999040685|-4.1054443108331|-4.1304936924788|-4.1316596975164|-4.1601774549303|-4.1829749716451|-4.200709921481|-4.200709921481|-4.2496776915941|-4.300753114108|3.8529252570915|3.8529252570915|3.8529252570915|3.8529252570915|3.8529252570915|3.8529252570915|3.8529252570915|||3.8529252570915|3.8529252570915|3.8529252570915|3.8529252570915|3.8529252570915|3.8529252570915|3.8529252570915|3.8529252570915|3.8529252570915|3.8529252570915|3.8529252570915|3.8529252570915|3.8529252570915|3.8529252570915|3.8529252570915|3.8529252570915|3.7699169364293|3.7443521515881|3.6861003775704|3.6861003775704|3.6861003775704|3.5521205347915|3.5521205347915|3.5521205347915|3.5521205347915|3.5521205347915|3.5521205347915|3.5521205347915|3.5521205347915|3.5521205347915|3.5521205347915|3.5521205347915|3.5521205347915|3.5068006297107|3.4767705052891|3.4767705052891|3.4767705052891|3.4767705052891|3.4767705052891|3.4767705052891|3.4767705052891|3.4767705052891|3.4767705052891|3.4767705052891|3.4767705052891|3.4767705052891|3.4767705052891|3.4153006838205|3.409222925862|3.4085810197286|3.3884233647907|3.3760259608786|3.3266955459957|-3.4920042408038|-3.4920042408038|-3.4920042408038|-3.4920042408038|-3.4920042408038|-3.4920042408038|-3.4920042408038|||||||-3.4956841027943|-3.4956841027943|-3.5024267077675|-3.5259829745195|-3.5259829745195|-3.5259829745195|-3.5683144314976|3.4309813414833|3.4309813414833|3.4309813414833|3.4309813414833|-3.5407551278467|-3.5407551278467|-3.5407551278467|-3.5407551278467|-3.5407551278467|-3.5407551278467|-3.5407551278467|-3.5407551278467|-3.5407551278467|-3.5407551278467|-3.5407551278467|-3.5407551278467|-3.5407551278467|-3.5568239426658|-3.5568239426658|-3.5568239426658|-3.5568239426658|-3.5568239426658|-3.5568239426658|-3.5659154892018|-3.5695253066137|-3.5695253066137|-3.5778058957076|-3.584635307563|-3.584635307563|-3.584635307563|-3.584635307563|-3.584635307563|-3.584635307563|-3.584635307563|-3.584635307563|-3.6008604512385|-3.6008604512385|-3.6008604512385|-3.6008604512385|-3.6008604512385|-3.6008604512385|-3.6008604512385|-3.6008604512385|-3.6008604512385|-3.6008604512385|-3.6008604512385|-3.6165116082487|-3.6361240028074|-3.6473259651251|-3.6473259651251|-3.6473259651251|-3.6473259651251|-3.6473259651251|-3.6473259651251|-3.6473259651251|-3.6473259651251|-3.6473259651251|-3.6473259651251|-3.6473259651251|-3.6575844115226|-3.6850937810439|-3.6986744905523|-3.6986744905523|-3.6986744905523|-3.6986744905523|-3.7024161180977|-3.7115734772687|-3.7228594308435|-3.7292882739768|-3.7357688066131|-3.7357688066131|-3.7357688066131|-3.7357688066131|-3.7357688066131|-3.7357688066131|-3.7357688066131|-3.7357688066131|-3.7357688066131|-3.7357688066131||-3.7357688066131|-3.7357688066131|-3.7357688066131|-3.7547431253467|-3.7580479408937|-3.7967200439989|-3.8341334044734|-3.8368313797952|-3.8368313797952|-3.8391743614646|-3.8391743614646|-3.87607950222|-3.87607950222|-3.9081273536737|-3.9081273536737|-3.9081273536737|-3.9081273536737|-3.9081273536737|-3.9081273536737||||-3.9270002487366|-3.9270002487366|-3.9270002487366|-3.9270002487366|-3.938889106453|-3.9809878096984|-4.028122138754|-4.028122138754|-4.028122138754|-4.028122138754|-4.028122138754|-4.028122138754|-4.028122138754|-4.028122138754|-4.028122138754|-4.028122138754|-4.028122138754|-4.028122138754||3.7726454807958|3.7473839337783|3.6798709029574|3.6531899764161|3.6526419853994|3.6526419853994|3.6384911642945|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791|3.6326818104791
07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP||||||-33.526507999338|-33.526507999338|-33.526507999338|-33.526507999338|-33.526507999338|-33.526507999338|-33.757786805804|-35.273652667663|-35.456847164231|-35.456847164231|-35.456847164231|-36.040279580748|30.997504235344|30.997504235344|30.997504235344|30.997504235344|30.997504235344|30.997504235344|30.997504235344|30.997504235344|30.997504235344|30.997504235344|30.997504235344|30.997504235344|30.997504235344|29.677227657191|28.526363656645|28.315899933346|28.315899933346|28.315899933346|||28.315899933346|28.315899933346|28.315899933346|28.315899933346|27.113345408376|27.113345408376|27.113345408376|27.113345408376|27.113345408376|27.113345408376|26.987345157196|26.987345157196|26.987345157196|26.987345157196|26.987345157196|26.987345157196|26.987345157196|26.987345157196|25.793161323921|25.367486635831|-28.992269987653|-28.992269987653|-28.992269987653|-28.992269987653|-28.992269987653|-28.992269987653|-28.992269987653|-28.992269987653|-28.992269987653|-28.992269987653|-28.992269987653|-28.992269987653|-28.992269987653|-28.992269987653|-28.992269987653|-29.119189574532|-29.363710033621|-29.363710033621|-29.363710033621|-29.718566589582|-29.749517737746|-29.998354076147|-30.272059677707|-30.512604511651|-30.512604511651|-31.438157374574|-31.438157374574|-31.438157374574|-31.438157374574|-31.438157374574|-31.68204521509|-31.68204521509|-31.85616105764|-32.470179067374|27.571083346309|27.571083346309|27.571083346309|27.571083346309|27.571083346309|27.571083346309|||||||27.571083346309|27.571083346309|27.571083346309|27.571083346309|27.571083346309|27.571083346309|27.571083346309|27.571083346309|-33.104925045831|-33.104925045831|-33.104925045831|-33.39209869612|-33.39209869612|-33.39209869612|-34.186777096201|-34.988640552548|-35.228013964086|-35.228013964086|-35.562793594366|-36.985324389147|31.592179923325|31.592179923325|31.592179923325|31.592179923325|31.592179923325|31.592179923325|31.592179923325|31.592179923325|31.592179923325|31.592179923325|31.592179923325|31.592179923325|31.592179923325|31.592179923325|31.592179923325|31.592179923325|31.592179923325|31.592179923325|31.592179923325|31.04908949034|29.892506011226|29.892506011226|29.892506011226|29.892506011226|29.892506011226|29.892506011226|29.665006831727|28.591117014975|27.698464409611|-32.304523612037|-32.304523612037|-32.304523612037|-32.304523612037|-32.304523612037|-32.304523612037|-32.672249424209|28.808956666424|28.808956666424|28.808956666424|28.808956666424|28.808956666424|28.808956666424|28.808956666424|28.808956666424|28.808956666424|28.808956666424|28.808956666424|28.808956666424|28.808956666424|28.808956666424|28.604396338412|27.807105482893|-32.950706722864|-32.950706722864|-32.950706722864|-33.740784382962|-33.883932013745|-33.883932013745|-34.462146012248|-34.637940106857|-35.229933405439|-35.361435494557|-35.361435494557|-35.361435494557|-35.361435494557|-35.361435494557||-35.361435494557|-35.746595578872|-35.823438756425|-37.182710772045|-37.674147700684|-37.674147700684|-38.794608751289|-39.474566847475|-41.125074393651|34.924133383852|34.924133383852|34.924133383852|34.924133383852|34.924133383852|34.924133383852|34.924133383852|34.924133383852|34.924133383852|34.465966197715||||34.465966197715|34.447955277125|34.447955277125|34.447955277125|34.447955277125|34.447955277125|34.447955277125|34.447955277125|34.447955277125|34.447955277125|-42.13653003344|-42.13653003344|-42.13653003344|-42.13653003344|-42.13653003344|-42.13653003344|-42.13653003344|-42.691092005396||34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|34.190546820147|32.321786883416|32.321786883416
07272|100639|/equities/nanfang-textle|SHANGHAICOMP||||||-9.5292116839038|-9.5350401894272|-9.5350401894272|-9.5350401894272|-9.5350401894272|-9.5350401894272|-9.5350401894272|-9.5350401894272|-9.5350401894272|-9.5361551726329|-9.5412838684704|-9.6269818662699|-9.6877575317021|-9.7073434261865|-9.7073434261865|-9.7073434261865|-9.7073434261865|-9.7073434261865|-9.7073434261865|-9.7073434261865|-9.7073434261865|-9.7073434261865|-9.8553814786879|-9.8987425278989|-9.8987425278989|-9.9091583304237|-9.9397089019231|-9.9397089019231|-9.9397089019231|-9.9397089019231|||-9.9991206079514|-10.113467418462|-10.33329700023|-10.33853498416|-10.33853498416|-10.33853498416|-10.427260832841|-10.434178463678|-10.505632566408|-10.505632566408|-10.505632566408|-10.505632566408|-10.505632566408|-10.505632566408|-10.505632566408|-10.505632566408|-10.505632566408|-10.505632566408|-10.505632566408|-10.505632566408|-10.505632566408|-10.505632566408|-10.505632566408|-10.505632566408|-10.557925673541|-10.604678365343|-10.604678365343|-10.604678365343|9.8831939003415|9.8831939003415|9.8831939003415|9.8831939003415|9.8831939003415|9.8831939003415|9.8831939003415|9.8831939003415|9.8831939003415|9.8831939003415|9.8831939003415|9.841326371558|9.7647242562362|9.7647242562362|9.542470827852|-10.267359646044|-10.267359646044|-10.267359646044|-10.267359646044|-10.267359646044|-10.267359646044|-10.267359646044|-10.267359646044|-10.267359646044|-10.267359646044|-10.267359646044|-10.267359646044|-10.267359646044|-10.267359646044|-10.267359646044|9.7379337329757|9.6899264144778|||||||9.460914649239|9.460914649239|9.460914649239|9.460914649239|9.460914649239|9.460914649239|9.460914649239|9.460914649239|9.460914649239|9.460914649239|9.460914649239|9.460914649239|9.460914649239|9.454302927525|9.454302927525|9.454302927525|9.454302927525|9.454302927525|9.454302927525|9.454302927525|9.454302927525|9.454302927525|9.454302927525|9.454302927525|9.454302927525|9.454302927525|9.4081764011867|9.4081764011867|9.4081764011867|9.4081764011867|9.4081764011867|9.4081764011867|9.4081764011867|9.4081764011867|9.4081764011867|9.4081764011867|9.4081764011867|9.4081764011867|-9.8647632580453|-9.8647632580453|-9.8647632580453|-9.8647632580453|-9.8647632580453|-9.8788335544691|-9.8788335544691|-9.8788335544691|-9.8788335544691|-9.8788335544691|-9.8788335544691|-9.8788335544691|-9.8788335544691|-9.8788335544691|-9.8788335544691|-9.8937041210715|-9.9413383192027|-10.037288028545|-10.037288028545|-10.037288028545|9.5817785422408|9.5817785422408|9.5817785422408|9.5441987426638|9.4435542856719|9.4426888471377|9.4426888471377|9.4426888471377|9.4426888471377|9.4426888471377|9.4426888471377|9.4426888471377|9.4426888471377|9.4426888471377|9.4426888471377|9.4426888471377|9.4426888471377|9.4374316009694|9.3732574022273|9.3677611265335|9.3677611265335|9.3677611265335|9.3677611265335|9.3677611265335|9.3677611265335|9.3677611265335|9.3677611265335|9.3677611265335||9.3677611265335|9.358623442137|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851|9.3409161780851||||9.3409161780851|9.3409161780851|9.3409161780851|9.193240295359|9.1602669672927|9.0659899443376|9.0659899443376|9.0659899443376|9.0575036314109|9.0575036314109|9.0575036314109|8.980531417608|8.980531417608|8.980531417608|8.980531417608|8.980531417608|8.980531417608|8.980531417608||8.980531417608|8.980531417608|8.980531417608|8.980531417608|8.980531417608|8.980531417608|8.980531417608|8.9467016450561|8.9085571757066|-9.1774307704256|-9.1774307704256|-9.1774307704256|-9.1774307704256|-9.1774307704256|-9.1774307704256|-9.1774307704256|-9.1774307704256|-9.1774307704256|-9.2060341279028|-9.2361486664875|-9.3290544871339
07273|942796|/equities/furi-elec|SHANGHAICOMP||||||-13.135126416761|-13.135126416761|-13.135126416761|-13.135126416761|-13.135126416761|-13.135126416761|-13.210139981992|-13.235543217786|-13.235543217786|-13.375053659054|-13.375053659054|-13.686726639638|-13.890279737972|12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.643317281088|||12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.643317281088|12.615908104933|12.429897633699|12.391916297269|12.391916297269|12.391916297269|12.391916297269|12.198796138048|-15.077550546413|-15.077550546413|-15.077550546413|-15.077550546413|-15.077550546413|-15.478389731254|-15.924877898787|-16.344308553906|13.398693042071|13.398693042071|13.077426969785|13.077426969785|13.077426969785|13.077426969785|13.077426969785|13.077426969785|13.077426969785|13.077426969785|12.792617460973|-14.753559280385|-14.753559280385|-14.753559280385|-14.753559280385|-14.753559280385|-14.753559280385|-14.753559280385|-14.753559280385|-14.753559280385|-14.753559280385|-14.753559280385|-14.753559280385|-14.898978855949|-14.898978855949|-14.898978855949|-14.898978855949|-15.257181583762|-15.257181583762|||||||-15.257181583762|-15.257181583762|-15.606312790314|-15.915879968262|-15.915879968262|-16.202088200888|-16.3878716646|-16.3878716646|-16.3878716646|-16.3878716646|-16.3878716646|-16.3878716646|-16.3878716646|-16.3878716646|-16.404857072384|-16.531507661112|-16.751491178416|-16.751491178416|-16.993323711712|-17.325915182254|-17.853239205834|-18.022517820637|-18.022517820637|14.86947723257|14.86947723257|14.86947723257|14.86947723257|14.86947723257|14.86947723257|14.86947723257|14.86947723257|14.86947723257|14.86947723257|14.86947723257|14.86947723257|13.713294482045|13.713294482045|13.713294482045|13.713294482045|11.686993943113|11.379993238337|9.5711033501966|9.536636580866|9.536636580866|9.536636580866|9.4568186223964|9.3636875616687|9.225763637399|9.0119598514231|8.8451357278304|8.8451357278304|8.8162622355837|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.601492507666|-9.7177690481805|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644||8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.792506769644|8.7700074815604|8.5995156499894|8.5995156499894|8.5016836295693|7.9857598554391||||-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.3934875173123|-9.489986490624|-9.9683181173458||-10.640353773132|-10.902059023132|-10.986369965682|-10.986369965682|-11.32429951894|-11.566999480324|-11.696110669327|-12.007900493622|-12.277112132179|-12.932902475051|11.053243004891|11.053243004891|11.053243004891|11.053243004891|11.053243004891|11.053243004891|11.053243004891|11.053243004891|11.053243004891|11.053243004891|11.053243004891
07274|100650|/equities/fynex-textile|SHANGHAICOMP||||||7.4716130103455|7.4590900785376|7.4590900785376|7.402321961925|7.3498023388624|7.225891841544|-8.1917862157406|-8.1917862157406|-8.1917862157406|-8.1917862157406|-8.1917862157406|-8.1917862157406|-8.1917862157406|-8.1917862157406|-8.1917862157406|-8.1917862157406|-8.1917862157406|-8.1917862157406|-8.1917862157406|-8.1917862157406|-8.1917862157406|-8.3030955769819|-8.411217157289|-8.5185748385551|-8.5667495514687|-8.5823452886898|-8.5823452886898|-8.5948280158925|-8.7179227127399|-8.7179227127399|||-8.7179227127399|-8.7179227127399|-8.7179227127399|-8.7179227127399|-8.7179227127399|-8.7179227127399|-8.7179227127399|-8.7179227127399|-8.7179227127399|-8.7179227127399|7.1253448549757|7.1253448549757|7.1253448549757|7.1253448549757|7.1253448549757|7.1253448549757|7.1253448549757|7.1253448549757|7.1253448549757|7.1253448549757|7.1253448549757|7.1253448549757|7.1253448549757|7.1253448549757|7.1253448549757|7.1253448549757|7.1253448549757|7.1253448549757|7.1253448549757|7.1253448549757|7.1253448549757|7.1253448549757|6.8970498314445|6.8939442889497|6.8643826661954|6.7711451183909|6.7711451183909|6.7711451183909|6.7711451183909|6.6368275628215|6.5986972634137|6.5663306518992|6.4775857640856|6.4775857640856|6.4775857640856|6.4775857640856|6.4775857640856|6.3681765101892|6.3681765101892|6.3681765101892|6.2779738663018|-6.9853636517783|-6.9853636517783|-6.9853636517783|-6.9853636517783|-6.9853636517783|-6.9853636517783|-6.9853636517783|-6.9853636517783|-6.9853636517783|||||||-6.9853636517783|-6.9853636517783|-6.9853636517783|-6.9853636517783|-6.9853636517783|-6.9853636517783|-7.1054039547466|-7.1410043316442|-7.2177872048934|-7.2177872048934|-7.2177872048934|-7.2177872048934|-7.2177872048934|-7.2177872048934|-7.2177872048934|-7.2177872048934|-7.2177872048934|-7.2177872048934|-7.2177872048934|-7.2177872048934|-7.2177872048934|-7.2177872048934|-7.2177872048934|-7.223096806376|6.5129239029241|6.5129239029241|6.5129239029241|6.5129239029241|6.5129239029241|6.5129239029241|6.5129239029241|6.5129239029241|6.5129239029241|6.5129239029241|6.5129239029241|6.5129239029241|6.3949151774857|6.3250807916939|6.3250807916939|6.2789783119956|6.2144203583178|6.18994284999|6.18994284999|6.18994284999|6.18994284999|6.18994284999|6.18994284999|6.1110475475217|6.088386263519|6.041503853778|6.041503853778|6.041503853778|6.041503853778|6.041503853778|5.9502247036948|5.9502247036948|5.9502247036948|5.9386644093595|5.9386644093595|5.9386644093595|5.9386644093595|5.9386644093595|5.9386644093595|5.9386644093595|5.8795859568897|5.8795859568897|5.724540073958|5.6389333487517|5.6238148478409|5.5725718634813|5.515635717521|5.3845951166527|5.3288251988832|5.3288251988832|5.3288251988832|5.3288251988832|5.3288251988832|5.3288251988832|5.3288251988832|5.3288251988832|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632||5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.302549931632|5.1467222342077|5.1263579670128|4.9792867306798||||4.8230963419907|4.78405532706|4.78405532706|4.78405532706|4.7311727456276|4.7307473213611|4.6074970597622|-5.1979301203591|-5.1979301203591|-5.1979301203591|-5.1979301203591|-5.1979301203591|-5.1979301203591|-5.1979301203591|-5.1979301203591|-5.1979301203591|-5.2588116051205|-5.4736793705101||-5.630449303928|-5.630449303928|-5.630449303928|-5.630449303928|-5.698261894757|-5.698261894757|-5.698261894757|-5.698261894757|5.289380671297|5.289380671297|5.289380671297|5.289380671297|5.289380671297|5.2498674941444|5.1675959893083|5.1675959893083|5.1675959893083|5.0678846116436|-5.569087357822|-5.569087357822|-5.569087357822
07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP||||||-7.2662386526577|-7.3551689259265|-7.3551689259265|-7.3551689259265|-7.3551689259265|-7.3551689259265|-7.3551689259265|-7.3551689259265|-7.3551689259265|-7.3551689259265|-7.3551689259265|-7.3551689259265|-7.431298745126|-7.4719989967021|-7.5292395484576|-7.5292395484576|-7.5292395484576|-7.5292395484576|-7.5292395484576|-7.5292395484576|-7.5292395484576|-7.5597105701907|-7.6385673372992|-7.7128525938202|-7.7753918662788|-7.8071018606558|-7.8945576250702|-8.0011752512885|-8.0204396752321|-8.0204396752321|||-8.0204396752321|-8.0204396752321|-8.0204396752321|-8.0204396752321|-8.0204396752321|-8.0204396752321|-8.0204396752321|-8.0204396752321|-8.0204396752321|-8.0204396752321|-8.0538219906448|-8.4581353109809|-8.5622701953048|-8.5622701953048|-8.5622701953048|-8.5622701953048|-8.5622701953048|-8.5622701953048|-8.5622701953048|-8.5622701953048|-8.5622701953048|-8.5622701953048|-8.5622701953048|-8.5622701953048|-8.5622701953048|-8.5622701953048|-8.5622701953048|-8.5622701953048|-8.9375226575131|-9.3128028796772|7.7296329213622|7.7296329213622|7.7296329213622|6.8479254194368|6.7649114107286|6.7649114107286|6.7649114107286|6.7649114107286|6.7649114107286|6.7649114107286|6.7649114107286|6.6083704692869|6.6083704692869|6.6083704692869|6.6083704692869|6.6083704692869|6.6083704692869|6.4637450887924|6.3619391602681|6.1772702057182|6.1772702057182|6.1530780614548|6.1045313743676|6.0794791808752|6.0331034939234|6.0331034939234|6.0331034939234|6.0331034939234|6.0331034939234|6.0331034939234|||||||6.0331034939234|6.0331034939234|6.0331034939234|6.0331034939234|6.0331034939234|6.0331034939234|6.0331034939234|6.0331034939234|6.0331034939234|6.0331034939234|6.0331034939234|6.0331034939234|6.0331034939234|6.0331034939234|6.0331034939234|6.0331034939234|6.0331034939234|6.0331034939234|5.9287709548945|5.9287709548945|5.9287709548945|5.9287709548945|5.9287709548945|5.9287709548945|5.9287709548945|-6.187614989642|-6.187614989642|-6.187614989642|-6.187614989642|-6.187614989642|-6.187614989642|-6.187614989642|-6.187614989642|-6.2010971523149|5.8693641890535|5.8693641890535|5.8693641890535|5.8693641890535|5.8693641890535|5.8693641890535|5.8693641890535|5.8693641890535|5.8693641890535|5.8693641890535|5.8693641890535|5.8693641890535|5.8693641890535|5.8693641890535|5.844849108485|5.8432088619736|5.8432088619736|5.8180096421272|5.7692866812369|5.7692866812369|5.7692866812369|5.7692866812369|5.7692866812369|5.7279311548564|5.7279311548564|5.7279311548564|5.6960344459053|5.65948281304|5.6405364939014|5.5989293200484|5.5626993292693|5.5341101613446|5.5245670705817|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174||5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.524094143174|5.51565993126|5.4818443754842|5.4398270955273|5.4290656100138|5.4290656100138|5.4290656100138|5.4290656100138|5.4290656100138|5.3789617496976|5.3599574784712|5.3138923111216||||5.3138923111216|5.3138923111216|5.2904359171408|5.2899288413279|-5.7493019281594|-5.7493019281594|-5.7493019281594|-5.7493019281594|-5.7493019281594|-5.7493019281594|-5.7493019281594|-5.7493019281594|-5.7493019281594|-5.7493019281594|-5.7493019281594|-5.7493019281594|-5.795335497985|-5.9200307105682||-5.9200307105682|-5.9200307105682|-5.9200307105682|-5.9200307105682|5.5348593730342|5.5348593730342|5.5348593730342|5.5348593730342|5.5348593730342|5.5348593730342|5.5348593730342|5.5348593730342|5.5348593730342|5.5348593730342|5.4765104473312|5.4630995871942|5.4630995871942|5.4295370973745|5.4295370973745|5.4295370973745|5.4295370973745
07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP||||||17.599241527118|17.599241527118|17.599241527118|17.599241527118|17.599241527118|17.599241527118|16.56526881699|15.624446618628|-17.636642685591|-17.78793694251|-17.813221337439|-17.813221337439|-17.813221337439|-17.813221337439|-17.813221337439|-17.813221337439|-17.813221337439|-17.813221337439|-18.119690870843|-18.174028807262|-18.174028807262|-18.174028807262|-18.174028807262|-18.174028807262|-18.174028807262|-18.174028807262|-18.174028807262|-18.174028807262|-18.174028807262|-18.174028807262|||-18.213919354124|-18.376592046669|-18.376592046669|-18.376592046669|-18.376592046669|-18.376592046669|-18.376592046669|-18.376592046669|-18.376592046669|-18.376592046669|-18.376592046669|-18.376592046669|-18.376592046669|-18.376592046669|-18.376592046669|-18.376592046669|-18.376592046669|-18.376592046669|-18.376592046669|-18.450912923621|-18.450912923621|-18.450912923621|-18.450912923621|-18.450912923621|-18.450912923621|-18.740458668389|-18.807850259222|-18.807850259222|-19.195389952568|-19.262131279527|-19.262131279527|-19.262131279527|-19.262131279527|-19.262131279527|-19.262131279527|-19.262131279527|-19.262131279527|-19.262131279527|-19.262131279527|-19.262131279527|-19.262131279527|-19.262131279527|-19.262131279527|-19.262131279527|-19.262131279527|-19.359397771708|-19.359397771708|-19.359397771708|-19.359397771708|-19.359397771708|-19.38234365471|-19.38234365471|-19.510380829792|-19.777091014629|-19.970100601785|-20.015021433005|-20.015021433005|-20.015021433005|-20.015021433005|-20.015021433005|||||||-20.015021433005|-20.027801104794|-20.165889497609|-20.219432790598|-20.219432790598|-20.276592103994|-20.478990811282|-20.563879298031|-20.730977375043|-20.936085417019|-21.052281040545|-21.052281040545|-21.052281040545|-21.052281040545|-21.052281040545|-21.052281040545|-21.052281040545|-21.052281040545|-21.052281040545|-21.248644557922|19.619401818523|19.619401818523|19.619401818523|19.619401818523|19.619401818523|19.619401818523|19.619401818523|19.304890930663|19.165989147304|-20.22581754936|-20.22581754936|-20.22581754936|-20.22581754936|-20.298685776009|-20.35622423356|-20.35622423356|-20.35622423356|-20.35622423356|-20.390424695731|-20.390424695731|-20.390424695731|-20.390424695731|-20.572138961952|-20.832930760032|19.393666347876|19.393666347876|19.393666347876|19.393666347876|-20.256578992811|-20.256578992811|-20.256578992811|-20.256578992811|-20.256578992811|-20.256578992811|-20.256578992811|-20.256578992811|-20.256578992811|-20.256578992811|-20.256578992811|-20.256578992811|-20.256578992811|-20.256578992811|-20.269442332605|-20.269442332605|-20.269442332605|-20.269442332605|-20.269442332605|-20.269442332605|-20.269442332605|-20.269442332605|-20.269442332605|-20.269442332605|-20.342158384698|-20.421842331773|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716||19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.052465242716|19.0102958131|19.0102958131|19.0102958131|19.0102958131|19.0102958131|18.869216646106|18.823507785022|18.823507785022|18.823507785022|18.755009120504||||18.574454565622|18.486616315419|-20.2649826537|-20.2649826537|-20.2649826537|-20.2649826537|-20.2649826537|-20.2649826537|-20.2649826537|-20.2649826537|-20.2649826537|-20.2649826537|-20.2649826537|-20.2649826537|-20.2649826537|-20.2649826537|-20.2649826537|-21.101647749038||19.140878691769|19.140878691769|19.140878691769|19.140878691769|19.140878691769|19.140878691769|19.140878691769|19.067643393517|18.95530065311|18.95530065311|18.95530065311|18.95530065311|18.95530065311|18.924759786221|18.924759786221|18.924759786221|18.924759786221|18.761955809696|-20.821889390746|-20.821889390746|-20.821889390746
07277|100583|/equities/fj-longking|SHANGHAICOMP||||||17.054810686133|17.037567530762|16.772297553101|16.710330411106|16.67981181797|16.635419357923|16.635419357923|16.635419357923|16.635419357923|16.635419357923|16.635419357923|16.635419357923|16.5615757716|16.401751069261|16.053611998242|15.652347410698|-16.692721034254|-16.692721034254|-16.692721034254|-16.692721034254|-16.692721034254|-16.692721034254|-16.761912453137|15.609349320491|15.609349320491|15.609349320491|15.609349320491|15.609349320491|15.609349320491|15.609349320491|||15.609349320491|15.609349320491|15.609349320491|15.609349320491|15.609349320491|-16.749190170807|-16.749190170807|-16.749190170807|-16.749190170807|-16.749190170807|-16.749190170807|-16.749190170807|-16.749190170807|-16.749190170807|-16.749190170807|-16.749190170807|-16.749190170807|-16.749190170807|-16.749190170807|-16.749190170807|-16.749190170807|-16.749190170807|-16.749190170807|-16.949732752668|-16.949732752668|-16.949732752668|-16.949732752668|-16.949732752668|-17.009147507203|15.697433599432|15.697433599432|15.697433599432|15.697433599432|15.697433599432|15.697433599432|15.697433599432|15.697433599432|15.577148473483|15.343400913|15.343400913|15.343400913|15.343400913|15.343400913|15.343400913|15.108224080139|14.823581349114|14.615090250152|14.58787862369|14.509865300618|14.475789295087|14.475789295087|14.475789295087|14.355321498326|14.000931432352|14.000931432352|14.000931432352|14.000931432352|14.000931432352|14.000931432352|14.000931432352|||||||13.601590609667|13.281766812136|12.97041304735|12.97041304735|12.97041304735|12.97041304735|12.97041304735|12.97041304735|12.97041304735|12.97041304735|12.97041304735|12.97041304735|12.121569560939|12.066744299922|11.948626901361|11.948626901361|11.948626901361|11.948626901361|11.948626901361|11.948626901361|11.948626901361|11.948626901361|11.948626901361|11.948626901361|11.948626901361|11.948626901361|11.891156169607|11.891156169607|11.891156169607|11.891156169607|11.891156169607|11.891156169607|11.81517359596|11.800748526846|11.709469064808|11.709469064808|11.709469064808|11.709469064808|11.709469064808|11.709469064808|11.709469064808|11.709469064808|11.709469064808|11.709469064808|11.709469064808|11.709469064808|11.709469064808|11.709469064808|11.662616116442|11.662616116442|11.589573019785|11.560636434336|11.446935807229|11.446935807229|11.446935807229|11.446935807229|11.446935807229|11.446935807229|11.44689617157|11.44689617157|11.354819312173|11.354819312173|11.354819312173|11.354819312173|11.354819312173|11.354819312173|11.354819312173|11.354819312173|11.354819312173|11.354819312173|11.354819312173|11.354819312173|11.354819312173|11.354819312173|11.354819312173|11.29146582824|-11.945451563922|-11.945451563922|-11.945451563922|-11.945451563922|-11.945451563922|-11.945451563922|-11.945451563922|-11.945451563922|-11.945451563922|-11.945451563922||-11.945451563922|-11.945451563922|-11.945451563922|-11.976612535149|-12.068458785647|-12.182417898553|-12.182417898553|-12.209353373202|-12.215947863959|-12.283529212633|-12.283529212633|-12.283529212633|-12.283529212633|-12.283529212633|-12.283529212633|-12.283529212633|-12.283529212633|-12.283529212633|-12.283529212633||||-12.283529212633|-12.283529212633|-12.306239060593|-12.306239060593|-12.306239060593|-12.306239060593|-12.306239060593|-12.306239060593|-12.306239060593|-12.426376850553|-12.531529354991|-12.560032659042|-12.636334044691|-12.636334044691|-12.636334044691|-12.636334044691|-12.636334044691|-12.861482310026||12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.462722577852|12.256358294798|12.073456911976|12.073456911976|12.073456911976|12.073456911976
07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP||||||-26.527686780414|-26.527686780414|-26.527686780414|-26.527686780414|-26.527686780414|-26.527686780414|-26.527686780414|-26.527686780414|-26.527686780414|-26.527686780414|-26.527686780414|-27.237985921923|-27.983317720696|24.332057384238|24.332057384238|24.332057384238|24.332057384238|24.332057384238|24.332057384238|24.332057384238|24.332057384238|24.332057384238|24.332057384238|24.332057384238|24.332057384238|24.332057384238|24.332057384238|24.332057384238|24.332057384238|24.332057384238|||24.332057384238|24.332057384238|-29.742562117747|-29.742562117747|-29.742562117747|-29.742562117747|-29.985069608877|-30.746610193028|-30.746610193028|-30.746610193028|-30.931036371374|-30.931036371374|-30.931036371374|-30.931036371374|-30.931036371374|-30.931036371374|-30.931036371374|-30.931036371374|-30.931036371374|-31.507819699341|-33.898851935895|-33.898851935895|-33.898851935895|-33.898851935895|-33.898851935895|-33.898851935895|-33.898851935895|-33.898851935895|-35.118168902432|-35.611756663218|-35.611756663218|26.884035604748|26.884035604748|26.884035604748|26.884035604748|26.884035604748|26.884035604748|26.884035604748|26.884035604748|26.884035604748|26.884035604748|26.124918346976|26.124918346976|24.818243641957|21.331936778078|-26.626191746239|-26.626191746239|-26.626191746239|-26.626191746239|-26.626191746239|-26.626191746239|-26.626191746239|-26.626191746239|-26.626191746239|-26.626191746239|-26.626191746239|-26.626191746239|-26.626191746239|-26.626191746239|-26.626191746239|||||||-26.626191746239|-26.626191746239|-27.962436714707|22.66285090903|22.66285090903|22.66285090903|22.074279525319|19.418088306365|17.394956144156|17.394956144156|17.394956144156|17.394956144156|17.394956144156|17.394956144156|17.394956144156|17.394956144156|17.394956144156|17.394956144156|17.394956144156|17.394956144156|17.394956144156|17.394956144156|17.394956144156|17.394956144156|17.394956144156|17.394956144156|17.111225865055|17.111225865055|17.111225865055|17.111225865055|17.111225865055|17.111225865055|16.328303092998|16.328303092998|16.246979188382|16.246979188382|15.897729102394|15.897729102394|15.897729102394|15.766364300274|15.520961032999|15.305369757273|15.305369757273|15.305369757273|15.305369757273|15.305369757273|15.305369757273|15.305369757273|15.305369757273|15.305369757273|15.305369757273|15.305369757273|15.07263331795|14.793619749284|14.793619749284|14.624578605467|14.34241673628|14.34241673628|14.34241673628|14.34241673628|14.34241673628|14.119897332205|14.119897332205|14.08977721681|14.08977721681|14.08977721681|14.08977721681|14.06308628177|-16.202409954352|-16.202409954352|-16.202409954352|-16.202409954352|-16.202409954352|-16.575455740075|-16.838283409654|14.609091737276|14.609091737276|14.609091737276|14.609091737276|14.609091737276|14.609091737276|14.609091737276|14.609091737276|14.609091737276|14.609091737276|14.609091737276||14.280101434396|13.19012509649|13.19012509649|12.947002190543|12.947002190543|12.947002190543|12.947002190543|12.947002190543|12.947002190543|12.036113759094|-13.567256407251|-13.567256407251|-13.567256407251|-13.567256407251|-13.567256407251|-13.567256407251|-13.567256407251|-13.567256407251|-13.567256407251||||-13.567256407251|-13.567256407251|-13.567256407251|-13.751304025402|-13.751304025402|-13.781239821281|-13.781239821281|-13.799155051803|-13.830728009118|-14.004957502438|-14.004957502438|-14.004957502438|-14.004957502438|-14.004957502438|-14.004957502438|-14.004957502438|-14.004957502438|-14.930508208886||12.349203881823|12.349203881823|12.349203881823|12.349203881823|12.349203881823|12.349203881823|12.349203881823|12.349203881823|12.349203881823|11.430031448609|11.430031448609|11.430031448609|11.430031448609|11.430031448609|11.430031448609|11.430031448609|11.430031448609|11.430031448609|11.430031448609|11.430031448609|11.430031448609
07279|102094|/equities/longxi-bearing|SHANGHAICOMP||||||-25.955439925634|-25.955439925634|-26.177628730825|-26.177628730825|-26.177628730825|-26.177628730825|-26.177628730825|-26.426517597308|-26.426517597308|-26.558601869319|-26.558601869319|-26.901224680713|23.986125306195|23.986125306195|23.986125306195|23.986125306195|23.986125306195|23.986125306195|23.986125306195|23.986125306195|23.986125306195|23.986125306195|23.986125306195|23.986125306195|23.986125306195|23.55291719338|23.541425606774|23.541425606774|23.541425606774|23.541425606774|||23.541425606774|23.541425606774|-27.879349765757|-27.879349765757|-27.879349765757|-27.879349765757|-27.991553389691|-27.991553389691|-27.991553389691|-27.991553389691|-28.068393057874|-29.120991938966|25.250034755015|25.250034755015|25.250034755015|25.250034755015|25.250034755015|25.250034755015|23.892259643634|23.686954761169|22.898270401349|22.898270401349|22.898270401349|22.898270401349|22.898270401349|22.898270401349|22.898270401349|22.898270401349|20.779745827108|-23.917589209074|-23.917589209074|-23.917589209074|-23.917589209074|-23.917589209074|-23.917589209074|-24.388988094853|-24.8294303476|-25.029367082559|-25.643741414771|-25.651840289711|-25.651840289711|-26.112600097257|-26.561668442599|-26.561668442599|-26.807408066714|-27.154898453779|-27.718220076105|-27.811460104527|-27.811460104527|-27.811460104527|-28.057976087599|-28.057976087599|-28.256084266271|-28.431759003098|-29.376398858423|-29.625375740315|-29.625375740315|-29.625375740315|25.687453750959|25.687453750959|||||||25.687453750959|25.687453750959|25.687453750959|25.687453750959|25.687453750959|25.687453750959|25.687453750959|25.687453750959|25.687453750959|25.687453750959|25.687453750959|25.687453750959|25.687453750959|25.687453750959|25.687453750959|25.687453750959|25.687453750959|25.687453750959|25.687453750959|25.687453750959|23.338838475933|23.022544252657|23.022544252657|23.022544252657|23.022544252657|23.022544252657|23.022544252657|23.022544252657|23.022544252657|23.022544252657|23.022544252657|23.022544252657|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|20.271571704041|-23.777153905604|-23.777153905604|-23.777153905604|-23.777153905604|-23.777153905604|-24.254614653823|-24.819031356584|-24.819031356584|-25.522813080429|-25.707570233477|-25.918410582159|-26.562122127319|-26.89867075199|-26.89867075199|-27.574634109538|-27.754593145628|23.241862946988|23.241862946988|23.241862946988||23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|23.241862946988|21.814846760962|19.437608355652||||16.636786481154|16.073096933643|-19.888878544883|-19.888878544883|-19.888878544883|-19.888878544883|-19.888878544883|-19.888878544883|-19.888878544883|-19.888878544883|-19.888878544883|-19.888878544883|-19.888878544883|-19.888878544883|-19.888878544883|-19.888878544883|-20.65153170594|16.829816829368||16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.829816829368|16.633724002687|16.633724002687
07280|942811|/equities/oriental-s-star|SHANGHAICOMP||||||8.2231283189352|8.2231283189352|8.2231283189352|8.2231283189352|8.2231283189352|8.2231283189352|8.2231283189352|8.2231283189352|8.2231283189352|8.2231283189352|8.2231283189352|8.0244792598627|8.0244792598627|7.918310339599|7.8643130754793|7.8643130754793|7.8643130754793|7.8643130754793|7.8643130754793|7.8643130754793|7.8643130754793|7.8643130754793|7.8643130754793|7.8643130754793|7.8643130754793|7.8643130754793|7.8643130754793|7.8643130754793|7.8643130754793|7.8643130754793|||7.8453480905255|7.7602424873976|7.7602424873976|7.7602424873976|7.7602424873976|7.7602424873976|7.7602424873976|7.7602424873976|7.7602424873976|7.7602424873976|7.7602424873976|7.7602424873976|7.7602424873976|7.7602424873976|7.7602424873976|7.7602424873976|7.7602424873976|7.7602424873976|7.7602424873976|7.7602424873976|7.7602424873976|7.7602424873976|7.7602424873976|7.7602424873976|7.5982611893333|7.5982611893333|7.5982611893333|7.5982611893333|7.5982611893333|7.5982611893333|7.5982611893333|7.5982611893333|7.3469572330754|7.3166193460138|7.2590214913324|7.2266903657864|7.1491005441823|7.1141426369673|7.1141426369673|7.1141426369673|7.1141426369673|7.1141426369673|7.1141426369673|7.1141426369673|7.1141426369673|7.1141426369673|7.1141426369673|-7.5002722684114|-7.5002722684114|-7.5002722684114|-7.5002722684114|-7.5002722684114|-7.5002722684114|-7.5002722684114|-7.5002722684114|-7.5002722684114|-7.5002722684114|-7.5002722684114|-7.6064138085278|-7.643792937269|||||||-7.695881179163|-7.8287568392457|-7.9019517967107|-7.9749342380567|-7.9749342380567|-7.9749342380567|-7.9954127454222|-7.9954127454222|-8.050458420588|7.2998236773103|7.2998236773103|7.2998236773103|7.2998236773103|7.2998236773103|7.2998236773103|7.2998236773103|6.8709153199294|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.5884185914618|6.54435402866|6.4998376051121|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.4628520768895|6.2789055138478|6.2789055138478|6.2789055138478|5.9655700182404||5.9655700182404|5.9655700182404|5.8528557061582|5.5126170846521|5.4479931323578|5.4479931323578|5.4479931323578|5.4479931323578|5.3905479343788|5.1689421238784|5.1350521264111|5.1350521264111|5.126978062999|5.126978062999|4.6494202342428|-5.769708983048|-5.769708983048|-5.769708983048|-5.769708983048||||-5.769708983048|-6.0530101634222||5.1118789141662|5.1118789141662|5.1118789141662|5.1118789141662|5.1118789141662|5.1118789141662|5.1118789141662|5.1118789141662|5.1118789141662|5.1118789141662|4.6015322942741|-5.857737927377|-5.857737927377|-5.9032343491038|-5.9032343491038||-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038|-5.9032343491038
07281|100359|/equities/qingshan-paper|SHANGHAICOMP||||||-4.0744758341033|-4.096806970903|-4.096806970903|-4.096806970903|-4.096806970903|-4.096806970903|-4.1435761701214|-4.1435761701214|-4.1435761701214|-4.1728624250213|3.7228080534772|3.7228080534772|3.7228080534772|3.7228080534772|3.7228080534772|3.7228080534772|3.7228080534772|3.7228080534772|3.7228080534772|3.7228080534772|3.7228080534772|3.7228080534772|3.7228080534772|3.7228080534772|3.7228080534772|3.6332880340247|3.6332880340247|3.6332880340247|3.6332880340247|3.6332880340247|||3.6332880340247|3.6332880340247|3.6332880340247|3.6332880340247|3.6332880340247|3.4903666848736|3.4903666848736|3.4903666848736|3.4903666848736|3.4903666848736|3.4903666848736|3.4903666848736|3.4903666848736|3.4903666848736|3.4903666848736|3.4903666848736|3.4903666848736|3.4903666848736|3.4083539991709|3.4083539991709|3.3276155821849|-4.1048583525276|-4.1048583525276|-4.1048583525276|-4.1048583525276|-4.1048583525276|-4.1048583525276|-4.1048583525276|-4.2537314779069|3.5466089948337|3.5466089948337|3.5466089948337|3.5466089948337|3.5466089948337|3.4756769321936|-4.227618463552|-4.227618463552|-4.227618463552|-4.227618463552|-4.227618463552|-4.227618463552|-4.227618463552|-4.227618463552|-4.227618463552|-4.2390204885668|-4.2550703886849|-4.2550703886849|-4.2550703886849|-4.2550703886849|-4.2550703886849|-4.2550703886849|-4.2550703886849|-4.2550703886849|-4.2550703886849|-4.3618562178439|-4.3618562178439|-4.3618562178439|-4.3618562178439|-4.5370625606981|-4.708217227465|||||||-4.708217227465|-4.708217227465|-4.708217227465|-4.708217227465|-4.708217227465|-4.7352413336503|3.7840516118722|3.7840516118722|3.7840516118722|3.7840516118722|3.7840516118722|3.7840516118722|3.6678351062886|3.2448169145708|2.8664631880791|2.5087817114409|2.5087817114409|2.4481848639957|2.4481848639957|2.4481848639957|2.3724277066645|2.2754751363791|2.2711214670066|2.2711214670066|2.2711214670066|2.2711214670066|2.2501350518205|2.2389630400767|2.2389630400767|2.2389630400767|2.2389630400767|2.2389630400767|2.2389630400767|2.2389630400767|2.2389630400767|2.2389630400767|2.2389630400767|2.2389630400767|2.2389630400767|2.2389630400767|2.2389630400767|2.2389630400767|2.2389630400767|2.2389630400767|2.2389630400767|2.2389630400767|2.2389630400767|2.2389630400767|2.2371811561706|2.2252012947006|2.1980014618683|2.1939198626022|2.1939198626022|2.1939198626022|2.1939198626022|2.1939198626022|2.1939198626022|2.1893139249804|2.1893139249804|2.1893139249804|2.1570154965721|2.1426734454351|2.1426734454351|2.1313038277314|2.1297820196864|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1178125579589|2.1097917247076|2.0931019174014|2.092434536054|2.092434536054||2.092434536054|2.092434536054|2.092434536054|2.092434536054|2.092434536054|2.092434536054|2.092434536054|2.092434536054|2.0888161379256|2.0697957098659|2.0690687379935|2.0690687379935|2.0490311456286|2.0490311456286|2.0490311456286|2.042812368667|2.0309026212559|-2.1972847185406|-2.1972847185406||||-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.1972847185406|-2.2753164196316||-2.3507152557459|-2.3507152557459|-2.3507152557459|-2.3519058492545|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573|-2.3715173737573
07282|1024774|/equities/fujian-raynen|SHANGHAICOMP||||||-25.168754271235|-25.281393028593|-25.32190229663|-25.32190229663|-25.32190229663|-25.32190229663|-25.32190229663|-25.333520386061|-25.333520386061|-25.497245123476|-25.646938962506|-26.008821031304|-26.178359457559|-26.178359457559|-26.465216123673|-26.465216123673|-26.465216123673|-26.465216123673|-26.465216123673|-26.465216123673|-26.465216123673|-26.465216123673|-26.984684798025|-28.000548410839|-28.000548410839|-28.000548410839|-28.22616508319|-28.289045783289|-28.289045783289|-28.289045783289|||-28.289045783289|-28.289045783289|-28.289045783289|-28.289045783289|-28.289045783289|-28.289045783289|-28.434761219075|-28.434761219075|-28.434761219075|-28.69640178686|-29.216557714736|-30.321730425397|24.896211108972|24.896211108972|24.896211108972|24.896211108972|24.896211108972|24.896211108972|24.896211108972|22.982455316968|21.907785752903|21.907785752903|20.864206370922|18.303284581204|18.303284581204|18.303284581204|18.303284581204|18.303284581204|18.303284581204|18.303284581204|18.303284581204|18.303284581204|18.303284581204|18.303284581204|18.303284581204|18.303284581204|18.303284581204|18.303284581204|18.303284581204|18.303284581204|18.303284581204|18.303284581204|18.303284581204|18.303284581204|18.303284581204|18.303284581204|18.303284581204|18.303284581204|18.303284581204|18.303284581204|18.303284581204|18.303284581204|17.979760204973|16.645289353996|15.936411778965|15.936411778965|15.936411778965|15.936411778965|15.936411778965|15.936411778965|||||||15.707679555194|15.453503372889|15.453503372889|15.453503372889|15.453503372889|15.377775917777|-17.178991836631|-17.178991836631|-17.178991836631|-17.178991836631|-17.178991836631|-17.178991836631|-17.178991836631|-17.178991836631|-17.178991836631|-17.178991836631|-17.178991836631|-17.178991836631|-17.178991836631|-17.416102032224|-17.720114288903|16.473888130748|16.473888130748|16.473888130748|16.473888130748|16.473888130748|16.473888130748|16.473888130748|16.325987519781|16.229430505479|16.201950216544|16.201950216544|15.995235485796|15.995235485796|15.995235485796|15.995235485796|15.946927859788|15.886021104865|15.886021104865|15.72669057428|15.485212851224|15.480952894664|15.480952894664|15.480952894664|15.480952894664|15.480952894664|15.421059144842|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|15.268553252865|14.806171041781|14.559079282874|14.519532911638|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202||14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.478180936202|14.310470314214|14.310470314214|14.160522323393|13.85169204688||||13.724432960462|13.724432960462|13.724432960462|13.724432960462|13.724432960462|13.724432960462|13.247147788948|13.109504099179|13.109504099179|12.84693875914|-15.20166820714|-15.20166820714|-15.20166820714|-15.20166820714|-15.20166820714|-15.20166820714|-15.587408640088|-16.420454451443||-17.534756263462|-17.534756263462|-17.534756263462|-17.534756263462|-17.895713799708|-17.895713799708|-17.895713799708|-17.895713799708|-17.92968277745|16.134466020505|16.134466020505|15.81496211361|15.771068692993|15.639105816904|15.639105816904|15.639105816904|15.639105816904|15.639105816904|15.639105816904|15.639105816904|15.639105816904
07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP||||||-16.476937397162|-16.544390417763|-16.544390417763|-16.544390417763|-16.544390417763|-16.544390417763|-16.544390417763|-16.544390417763|-16.544390417763|-16.544390417763|-17.041960157133|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|||15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.512052316101|15.056724515923|14.423582994682|13.806758787612|13.544176475185|13.490196060227|13.395671916315|13.395671916315|13.395671916315|13.395671916315|13.395671916315|13.395671916315|13.395671916315|13.395671916315|13.395671916315|13.395671916315|-15.817887818183|-15.817887818183|-15.817887818183|-15.817887818183|-15.817887818183|-15.817887818183|-15.817887818183|-15.817887818183|-15.817887818183|-15.817887818183|-15.817887818183|-15.817887818183|-15.817887818183|-15.817887818183|-15.973763716846|-16.181251405969|-16.181251405969|-16.341390688436|-16.548767760083|14.20887007791|14.20887007791|14.20887007791|14.20887007791|14.20887007791|14.20887007791|14.20887007791|14.20887007791|14.20887007791|14.20887007791|||||||14.20887007791|14.20887007791|14.20887007791|14.20887007791|14.20887007791|14.056567864141|14.056567864141|13.372748731812|13.372748731812|13.372748731812|13.372748731812|13.372748731812|13.372748731812|13.372748731812|13.372748731812|13.261210472106|13.261210472106|13.261210472106|13.261210472106|13.261210472106|13.261210472106|13.261210472106|13.261210472106|13.261210472106|13.261210472106|13.261210472106|13.107812135924|13.107812135924|13.107812135924|13.107812135924|13.107812135924|13.107812135924|13.107812135924|13.107812135924|13.107812135924|13.107812135924|13.077568815272|13.027298713306|13.01755340958|12.975059757237|12.751177374526|12.617419207543|12.555789878818|12.555789878818|12.555789878818|12.555789878818|12.555789878818|12.555789878818|12.555789878818|12.555789878818|12.555789878818|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.45065990351|-13.614066610318|-13.731184917006|-13.810204988622|-13.866894993411|12.827761583942|12.827761583942|12.827761583942|12.827761583942|12.827761583942||12.827761583942|12.827761583942|12.827761583942|12.827761583942|12.827761583942|12.827761583942|12.827761583942|12.827761583942|12.827761583942|12.679878216202|12.679878216202|12.679878216202|12.679878216202|12.679878216202|12.679878216202|12.377643034651|12.247936749673|12.105485254102|11.912882917669||||11.912882917669|11.774869673282|11.582633381453|-12.786833909541|-12.786833909541|-12.786833909541|-12.786833909541|-12.786833909541|-12.786833909541|-12.786833909541|-12.786833909541|-12.786833909541|-12.786833909541|-12.786833909541|-12.786833909541|-12.786833909541|-12.786833909541|-12.906481958528||11.717578409315|11.717578409315|11.717578409315|11.717578409315|11.717578409315|11.717578409315|11.717578409315|11.717578409315|11.717578409315|11.717578409315|11.717578409315|11.676520636217|11.676520636217|11.676520636217|11.639842998366|11.639842998366|11.639842998366|11.485381085984|11.413201340163|11.407446287434|11.243273256399
07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP||||||36.562013053448|36.562013053448|36.562013053448|36.562013053448|36.562013053448|36.562013053448|36.562013053448|36.562013053448|36.562013053448|36.562013053448|36.562013053448|36.562013053448|36.562013053448|36.562013053448|36.562013053448|36.562013053448|36.562013053448|36.562013053448|36.562013053448|36.562013053448|36.562013053448|36.562013053448|36.562013053448|36.562013053448|36.562013053448|35.50668186562|33.302713073817|33.302713073817|33.302713073817|33.302713073817|||33.302713073817|33.302713073817|33.302713073817|33.302713073817|33.302713073817|30.956903101699|30.329447954398|30.329447954398|-32.853825379453|-32.853825379453|-32.853825379453|-32.853825379453|-32.853825379453|-32.853825379453|-32.853825379453|-32.853825379453|-32.853825379453|-32.853825379453|-32.853825379453|-32.853825379453|-32.853825379453|-33.257027521224|-33.292494811848|-33.292494811848|-33.292494811848|-33.292494811848|-33.292494811848|-33.292494811848|-33.292494811848|-34.233883899931|-34.655425330537|-34.759397734855|-34.759397734855|-34.759397734855|-35.125998326644|-35.88777501992|-36.959196280678|-37.074662737537|-37.292403279067|-37.596003914675|-37.790556378719|-38.585064830114|-39.447294594767|-39.879770466489|-40.10830610204|-40.10830610204|-40.10830610204|-40.10830610204|-40.10830610204|-40.10830610204|-40.48519927236|-40.48519927236|-40.48519927236|-40.48519927236|-40.48519927236|-40.48519927236|-40.48519927236|-40.48519927236|-40.48519927236|-40.48519927236|||||||-40.48519927236|-40.48519927236|-40.48519927236|-40.48519927236|-40.48519927236|-40.48519927236|-40.48519927236|-40.48519927236|-40.48519927236|-40.48519927236|-40.48519927236|-40.962007897039|-40.962007897039|-40.962007897039|-40.962007897039|-41.345007570739|-41.559453797629|-41.559453797629|-42.213282505991|37.100427622618|37.100427622618|37.100427622618|37.100427622618|37.017008716459|37.017008716459|36.943343620162|36.583158365732|35.489065452687|34.657295116973|34.64091463049|34.64091463049|34.64091463049|34.64091463049|34.64091463049|34.64091463049|34.64091463049|34.64091463049|34.64091463049|34.64091463049|34.64091463049|34.434838883229|34.434838883229|34.434838883229|34.434838883229|34.434838883229|34.434838883229|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|34.159283916695|33.312019456736|33.312019456736|33.13113330615|-36.628007159305|-36.628007159305|-36.628007159305|-37.077231974152|-37.513590277066|-37.747693841182|-37.747693841182|-37.747693841182|-37.747693841182|-37.747693841182|-38.031326312183|-38.212128501667|-38.212128501667|-38.212128501667|-38.212128501667|-38.212128501667||-38.212128501667|-38.212128501667|-38.212128501667|-38.735699394824|-39.146886538004|-39.758209332863|-40.293837523067|-40.293837523067|-40.629262473411|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415||||35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415||35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|35.732590666415|31.220101876393|30.627889575048|28.701543743393|28.104559795088
07285|100718|/equities/huiquan-brew|SHANGHAICOMP||||||-12.707398355647|-12.707398355647|-12.707398355647|-12.707398355647|-12.707398355647|-12.707398355647|-12.707398355647|-12.707398355647|-12.707398355647|-12.707398355647|-12.707398355647|-12.707398355647|-12.707398355647|-12.748775628588|-12.844112023359|-12.844112023359|-12.844112023359|-12.844112023359|-12.844112023359|-12.844112023359|-12.844112023359|-12.988457795256|-13.133842331693|-13.226079948381|-13.226079948381|-13.226079948381|-13.277866689844|-13.344851750448|-13.437613348514|-13.605126120812|||-13.668473325577|-14.021081591543|-14.371757349368|-14.435389746293|-14.435389746293|-14.435389746293|-14.435389746293|-14.435389746293|-14.435389746293|-14.435389746293|-14.43620040565|-14.43620040565|-14.43620040565|-14.624111998405|12.666281219955|12.666281219955|11.543090657653|11.380664513162|11.380664513162|11.380664513162|11.380664513162|11.380664513162|11.380664513162|11.380664513162|11.380664513162|11.380664513162|11.380664513162|11.380664513162|11.380664513162|11.380664513162|11.380664513162|11.380664513162|11.380664513162|11.339071191739|11.256473365977|11.256473365977|11.256473365977|-12.026167142715|-12.026167142715|-12.026167142715|-12.026167142715|-12.026167142715|-12.026167142715|-12.026167142715|-12.026167142715|-12.026167142715|-12.026167142715|-12.026167142715|-12.026167142715|-12.026167142715|-12.026167142715|-12.026167142715|-12.026167142715|-12.026167142715|-12.026167142715|-12.026167142715|-12.026167142715|-12.026167142715|-12.026167142715|-12.026167142715|||||||-12.026167142715|-12.026167142715|-12.026167142715|-12.026167142715|-12.026167142715|-12.026167142715|-12.145741449821|-12.219156621814|-12.455173888604|-12.482807460146|-12.482807460146|-12.488119512484|-12.529159211422|11.873337366268|11.873337366268|11.873337366268|11.873337366268|11.873337366268|11.873337366268|11.873337366268|11.873337366268|11.873337366268|11.873337366268|11.873337366268|11.873337366268|11.873337366268|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.825059504171|11.428399186289||11.407522689053|11.407522689053|11.407522689053|11.17835846074|11.146800925796|11.146800925796|11.062556507923|11.045618272201|10.960687028452|10.822429563253|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216||||10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216|10.794611035216||10.794611035216|10.791790337947|10.722995294088|10.722995294088|10.722995294088|10.722995294088|10.719168429602|10.719168429602|10.719168429602|10.719168429602|10.719168429602|10.719168429602|10.654631514272|10.639590257761|10.53176715016|10.430453366699|10.430453366699|10.330503749254|10.263892543981|-10.886801829324|-10.886801829324
07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH||||||-63.337868062928|-63.604854734158|-64.322061917755|-64.336237909447|-64.336237909447|-64.336237909447|-64.336237909447|-64.336237909447|-64.336237909447|-64.363040204999|-64.363040204999|-64.363040204999|-64.363040204999|-64.363040204999|-64.363040204999|-64.585129825499|-64.585129825499|-64.585129825499|-64.600281788275|-64.600281788275|-64.658251463834|-64.658251463834|-64.684167318282|-64.875751718694|-64.875751718694|-64.875751718694|-64.875751718694|-64.875751718694|-64.875751718694|-64.875751718694|||-64.875751718694|-64.875751718694|-64.875751718694|-64.875751718694|-64.875751718694|-64.875751718694|-64.875751718694|-64.875751718694|-64.875751718694|-64.875751718694|-64.875751718694|-64.875751718694|-64.875751718694|-64.875751718694|-65.44805742283|-65.471729130429|-66.349697796152|-67.306355648627|-67.306355648627|-67.336059067718|-67.336059067718|-67.336059067718|-67.336059067718|-67.336059067718|-67.336059067718|-67.336059067718|-67.336059067718|-67.336059067718|-67.930063960808|-68.789521056035|-68.856130844596|-69.233478817943|-69.619421519178|-70.051020875394|-70.266133695642|-70.856743288967|-70.856743288967|-70.856743288967|-70.856743288967|-70.856743288967|-70.856743288967|-70.856743288967|-70.856743288967|-70.856743288967|-70.856743288967|-70.856743288967|-70.856743288967|-70.856743288967|-70.856743288967|-70.856743288967|-70.856743288967|-70.856743288967|-70.856743288967|-70.856743288967|-73.180270778838|-73.388632893235|-74.754595358802|67.95573068977|67.95573068977|67.95573068977|||||||67.95573068977|67.95573068977|67.95573068977|67.95573068977|67.95573068977|67.95573068977|67.95573068977|67.95573068977|67.95573068977|67.95573068977|66.775259933213|65.901741828128|65.901741828128|65.188046390927|64.940491349506|64.940491349506|63.624988828553|62.914433252428|62.805911643532|62.805911643532|61.716562914879|61.237295654119|60.615327334736|59.88645326985|59.88645326985|59.332776510354|59.332776510354|59.332776510354|59.299750711781|56.018054752728|-57.166882283305|-57.166882283305|-57.166882283305|-57.166882283305|-57.166882283305|-57.166882283305|-57.166882283305|-57.166882283305|-57.166882283305|-57.166882283305|-57.166882283305|-57.166882283305|-57.227091213967|-57.657880779665|-57.861951093813|-57.861951093813|-58.753835498117|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148||56.07443943148|56.07443943148|56.07443943148|56.07443943148|56.07443943148|55.758265602646|54.445633101857|54.445633101857|54.445633101857|54.445633101857|54.445633101857|54.445633101857|54.445633101857|54.445633101857|54.445633101857|54.445633101857|54.445633101857|54.445633101857|54.445633101857||||54.445633101857|53.542925914566|-57.768776818733|-57.768776818733|-57.768776818733|-57.768776818733|-57.768776818733|-57.768776818733|-57.768776818733|-57.768776818733|-57.768776818733|-57.768776818733|-57.768776818733|-57.768776818733|-57.768776818733|-57.768776818733|-58.226577077654|-58.226577077654||-60.603974539203|-61.072192940627|-61.339178129007|-61.339178129007|-61.339178129007|-61.339178129007|-61.339178129007|-61.339178129007|-61.339178129007|-61.339178129007|-61.732974630781|57.318243355815|57.318243355815|57.318243355815|56.081384388677|55.352647269292|54.386273980719|-58.719472310041|-58.719472310041|-58.719472310041|-58.983300947586
07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP||||||-200.08562281035|-200.08562281035|-200.08562281035|-200.08562281035|-200.08562281035|-200.08562281035|-201.53569499544|182.27036079847|182.27036079847|182.27036079847|182.27036079847|182.27036079847|182.27036079847|175.49441377474|175.49441377474|175.49441377474|175.49441377474|175.04392006355|175.04392006355|175.04392006355|175.04392006355|175.04392006355|175.04392006355|175.04392006355|175.04392006355|175.04392006355|175.04392006355|173.44824465069|171.77638433546|167.86153537002|||167.63286999179|167.63286999179|167.63286999179|167.63286999179|167.63286999179|167.63286999179|167.63286999179|167.63286999179|167.63286999179|167.63286999179|167.63286999179|167.63286999179|167.63286999179|167.63286999179|167.63286999179|167.63286999179|167.63286999179|167.63286999179|167.63286999179|167.63286999179|167.63286999179|167.63286999179|164.16929826155|-183.28269581407|-183.28269581407|-183.28269581407|-183.28269581407|-183.28269581407|-183.28269581407|-183.28269581407|-183.28269581407|-183.28269581407|-183.28269581407|-186.07022269136|-187.33212476755|-187.33212476755|-189.07902660397|-190.83003468014|-192.62337074785|-192.74577539384|-192.74577539384|-198.34419566194|-200.93298605857|-206.33220459552|-212.27355635532|-213.41559624441|-213.41559624441|-213.41559624441|-213.41559624441|-213.41559624441|-217.21177614803|-217.25596763022|-217.25596763022|-220.72662768239|-227.43028526387|-227.43028526387|-234.45993727817|-234.45993727817|-234.45993727817|-234.45993727817|||||||-234.45993727817|-234.45993727817|-234.45993727817|-234.45993727817|-234.45993727817|-234.45993727817|-234.45993727817|-234.45993727817|-234.45993727817|-234.45993727817|-234.45993727817|-234.45993727817|-234.45993727817|-234.45993727817|-234.45993727817|-234.45993727817|-234.45993727817|-234.45993727817|-241.46492851193|203.90407168035|203.90407168035|203.90407168035|203.90407168035|198.64840768846|178.34156962536|172.72243597652|172.72243597652|166.01326267085|165.04196052377|164.73995274458|164.73995274458|160.97772374588|160.43527812081|160.43527812081|153.46530468285|150.70083564304|150.70083564304|150.70083564304|150.70083564304|150.70083564304|150.70083564304|150.70083564304|150.70083564304|150.70083564304|150.70083564304|148.79425921465|146.89418236442|144.99464137496|142.08884720141|142.08884720141|142.08884720141|141.13700602482|141.13700602482|141.13700602482|141.13700602482|140.8609937094|140.8609937094|140.8609937094|140.8609937094|140.8609937094|140.8609937094|140.8609937094|140.8609937094|140.8609937094|140.8609937094|140.8609937094|139.65215382599|139.65215382599|139.65215382599|138.65349329868|-152.32109138129|-152.32109138129|-152.32109138129|-152.32109138129|-152.32109138129|-153.84596657014|-153.84596657014|-154.88663169252|-157.19958910795|-158.12843783534|-158.19072326825|-158.19072326825|-158.19072326825|-158.19072326825|-158.19072326825|-158.4318161973||-158.4318161973|-158.80132682342|-158.80132682342|-161.47147038268|-163.32885543822|-165.70595075818|-168.69494186212|-170.06048600728|151.99349531619|151.99349531619|151.99349531619|151.99349531619|151.99349531619|151.99349531619|151.99349531619|151.99349531619|151.99349531619|151.99349531619|150.3949993395||||139.6777746703|136.69957635671|136.69957635671|136.69957635671|136.69957635671|136.69957635671|136.69957635671|136.69957635671|136.69957635671|130.60008385744|-163.79322870664|-163.79322870664|-163.79322870664|-163.79322870664|-163.79322870664|-163.79322870664|-167.63581655745|-177.83590654007||148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778|148.48351530778
07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH||||||-482.78538344248|-484.60252938602|-484.60252938602|-484.60252938602|-484.60252938602|-484.60252938602|-486.26781999109|433.79376759985|433.79376759985|433.79376759985|433.79376759985|433.79376759985|433.79376759985|433.79376759985|433.79376759985|433.79376759985|433.79376759985|433.79376759985|433.79376759985|433.79376759985|433.79376759985|433.79376759985|433.79376759985|433.79376759985|424.44528966987|421.06104755752|421.06104755752|421.06104755752|421.06104755752|421.06104755752|||421.06104755752|421.06104755752|421.06104755752|421.06104755752|421.06104755752|421.06104755752|421.06104755752|421.06104755752|421.06104755752|421.06104755752|-470.15402853396|-470.15402853396|-470.15402853396|-470.15402853396|-470.15402853396|-470.15402853396|-470.15402853396|-470.15402853396|-470.15402853396|-470.15402853396|-470.15402853396|-470.15402853396|-470.15402853396|-470.15402853396|-470.15402853396|-470.15402853396|-470.15402853396|-470.15402853396|-470.15402853396|-475.96336897111|-481.63983915356|-484.88992156544|-484.88992156544|-494.16658867243|-500.86397900453|-509.93552870078|-510.0861665333|-518.1796147652|-522.66623828891|-527.6940348255|-527.6940348255|-527.6940348255|-527.6940348255|-527.6940348255|-527.6940348255|-527.6940348255|-527.6940348255|-534.61702512312|-534.61702512312|-534.61702512312|-540.75348556837|-540.75348556837|-543.37942725641|-558.8943743333|-572.72374498676|-588.91417866096|-621.48241191821|-626.06212781222|-641.9796008352|551.35887017708|||||||551.35887017708|551.35887017708|551.35887017708|551.35887017708|513.40432257631|489.76257128162|479.02119208258|479.02119208258|479.02119208258|470.88855394701|466.8550393248|459.12670656315|450.58527020472|418.35084988295|415.63852433436|415.63852433436|405.2092400578|405.2092400578|405.2092400578|405.2092400578|405.2092400578|405.2092400578|405.2092400578|405.15297236246|405.15297236246|405.15297236246|386.75665447229|380.38406723863|376.79728411443|362.00796935689|362.00796935689|362.00796935689|362.00796935689|362.00796935689|348.25108133567|342.96833151179|342.96833151179|342.96833151179|335.49370106941|325.84189848641|315.19099526648|305.10777224704|302.01841616495|302.01841616495|302.01841616495|294.361572635|292.02003244711|292.02003244711|292.02003244711|292.02003244711|292.02003244711|292.02003244711|292.02003244711|292.02003244711|292.02003244711|292.02003244711|292.02003244711|292.02003244711|292.02003244711|292.02003244711|289.30701145028|289.30701145028|289.30701145028|283.76056759992|283.61617971171|276.79575523524|263.21243367891|263.21243367891|263.21243367891|263.21243367891|263.21243367891|263.21243367891|263.21243367891|263.21243367891|263.21243367891|263.21243367891|263.21243367891|257.55548017004|254.49463962266|254.49463962266|254.49463962266|254.49463962266|254.49463962266|254.49463962266|247.15626699338|240.60251640622||228.53224801294|225.13250284213|225.13250284213|225.13250284213|225.13250284213|225.13250284213|225.13250284213|225.13250284213|224.92931718362|224.92931718362|224.92931718362|224.92931718362|224.92931718362|224.92931718362|223.24939663631|223.24939663631|221.39572638914|221.39572638914|220.35136540118||||218.04262852871|216.23681052751|212.21645719283|-230.47617020098|-230.47617020098|-230.47617020098|-230.47617020098|-230.47617020098|-230.47617020098|-230.47617020098|-230.47617020098|-230.47617020098|-230.47617020098|-230.47617020098|-230.47617020098|-230.47617020098|-230.47617020098|-233.62963426872||-236.59530737294|-236.59530737294|-236.59530737294|-236.59530737294|-236.59530737294|-236.59530737294|-238.56867156971|-241.83130069296|-242.68147724115|-242.68147724115|-242.68147724115|-242.68147724115|-242.68147724115|-242.68147724115|-242.68147724115|-242.68147724115|-244.3415325577|-244.3415325577|-244.3415325577|-244.3415325577|-244.3415325577
07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP||||||-70.57564074444|-71.376268036357|-72.09097170803|-72.09097170803|-72.09097170803|-72.09097170803|-73.237239703843|-73.237239703843|-73.237239703843|-73.739712036659|66.790323185357|66.790323185357|66.790323185357|66.790323185357|66.790323185357|66.790323185357|66.790323185357|66.790323185357|66.790323185357|66.790323185357|66.790323185357|66.790323185357|65.427838117997|65.427838117997|65.427838117997|65.427838117997|65.427838117997|64.672044523469|63.873938410273|62.647907500711|||62.647907500711|62.647907500711|62.647907500711|62.647907500711|62.407010997393|62.407010997393|62.407010997393|62.313897836052|61.384869205985|61.384869205985|61.384869205985|61.384869205985|61.384869205985|-66.687387531597|-66.687387531597|-66.687387531597|-66.687387531597|-66.687387531597|-66.687387531597|-66.687387531597|-66.804874916428|-67.406880928648|-67.406880928648|-67.406880928648|-67.406880928648|-67.406880928648|-67.406880928648|-67.406880928648|-67.406880928648|-68.570426704235|-69.27325052878|-70.32893290778|-70.32893290778|-70.32893290778|-70.32893290778|-70.32893290778|-70.32893290778|-70.32893290778|-70.614926394048|-71.107562616802|-71.107562616802|-72.739514857902|-74.453348723135|-74.512053373878|-76.008973830002|-76.008973830002|-76.008973830002|-76.008973830002|-76.008973830002|-76.109419232229|-77.913922728306|-77.913922728306|-77.913922728306|-78.758245509207|-78.984993031658|-78.984993031658|-80.094994495353|70.398563394676|70.398563394676|70.398563394676|||||||70.398563394676|70.398563394676|70.398563394676|70.398563394676|69.415808901655|69.415808901655|69.415808901655|69.415808901655|69.415808901655|69.415808901655|69.415808901655|69.415808901655|69.415808901655|69.415808901655|69.415808901655|69.415808901655|69.415808901655|69.415808901655|69.415808901655|69.415808901655|69.000338697287|66.517046981224|64.815603738768|63.411951666811|63.411951666811|63.411951666811|62.720501614653|61.08444288157|60.817159418514|60.285751665878|60.285751665878|57.597483480875|57.597483480875|57.597483480875|57.597483480875|57.597483480875|57.597483480875|57.597483480875|57.597483480875|57.597483480875|57.066092425921|54.763993932515|54.446182214319|54.446182214319|54.446182214319|54.446182214319|54.199727243683|54.199727243683|54.199727243683|54.199727243683|54.050765136007|54.050765136007|54.050765136007|53.527516580427|53.30835175603|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.38481409314|52.144794911838|51.734770742497|51.684841375097|51.684841375097|50.64037750004||50.139307951908|49.127565993182|48.27729420012|47.890713389526|47.890713389526|47.890713389526|47.890713389526|47.890713389526|47.409683103705|47.367981455221|47.053836105155|47.053836105155|47.053836105155|47.053836105155|47.053836105155|47.053836105155|45.711484323925|45.210119986654|45.210119986654||||45.210119986654|45.210119986654|45.210119986654|44.699579212533|-45.886448559486|-45.886448559486|-45.886448559486|-45.886448559486|-45.886448559486|-45.886448559486|-45.886448559486|-45.886448559486|-45.886448559486|-45.886448559486|-45.886448559486|-45.886448559486|-46.510500679771|-47.386665938474||43.688142253968|43.688142253968|43.688142253968|43.688142253968|43.688142253968|43.688142253968|43.688142253968|43.688142253968|43.688142253968|43.688142253968|43.688142253968|43.688142253968|43.688142253968|43.688142253968|43.688142253968|43.484187505388|43.484187505388|43.457452629996|43.457452629996|42.8432823276|42.709160772505
07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP||||||12.849225478416|12.849225478416|12.849225478416|12.849225478416|12.849225478416|12.849225478416|12.849225478416|12.849225478416|12.849225478416|12.849225478416|12.849225478416|12.849225478416|12.849225478416|12.849225478416|12.849225478416|12.849225478416|12.807310808624|12.807310808624|12.807310808624|12.807310808624|12.807310808624|12.807310808624|12.807310808624|12.807310808624|12.807310808624|12.807310808624|12.807310808624|12.807310808624|12.807310808624|12.807310808624|||12.807310808624|12.807310808624|12.807310808624|12.807310808624|12.807310808624|12.807310808624|12.807310808624|12.807310808624|12.807310808624|12.807310808624|12.807310808624|12.807310808624|12.807310808624|12.807310808624|12.807310808624|12.807310808624|12.807310808624|12.807310808624|12.46154498548|12.46154498548|12.46154498548|12.46154498548|12.46154498548|12.46154498548|12.46154498548|12.46154498548|12.46154498548|12.46154498548|12.46154498548|12.46154498548|12.46154498548|12.46154498548|12.46154498548|12.46154498548|12.46154498548|12.276160658407|12.184068190839|12.117297529938|12.004219982097|11.926355332212|11.880394478724|-12.680470662257|-12.680470662257|-12.680470662257|-12.680470662257|-12.680470662257|-12.680470662257|-12.680470662257|-12.680470662257|-12.680470662257|-12.680470662257|-12.680470662257|-12.680470662257|-12.680470662257|-12.680470662257|-12.680470662257|-12.680470662257|-12.680470662257|-12.680470662257|-12.680470662257|||||||-12.819967487278|-13.008852564431|-13.018559303686|-13.018559303686|-13.018559303686|-13.018559303686|-13.208955436729|-13.356061094097|-13.48229028681|12.682570564602|12.682570564602|12.682570564602|12.682570564602|12.682570564602|12.682570564602|12.682570564602|12.682570564602|12.682570564602|12.682570564602|12.682570564602|12.682570564602|12.682570564602|12.682570564602|12.682570564602|12.682570564602|12.572855909505|-13.077638100271|-13.077638100271|-13.077638100271|-13.077638100271|-13.077638100271|-13.077638100271|-13.077638100271|-13.09493278331|-13.09493278331|-13.09493278331|-13.09493278331|-13.09493278331|-13.09493278331|-13.09493278331|-13.09493278331|-13.09493278331|-13.09493278331|-13.138814330834|-13.198364896572|-13.198364896572|-13.198364896572|-13.198364896572|-13.198364896572|-13.198364896572|-13.198364896572|-13.198364896572|-13.198364896572|-13.198364896572|-13.198364896572|-13.198364896572|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.251241008413|-13.325267623941|-13.411408237925|-13.537675968266|-13.644639509096|-13.68293329651|-13.844370327337|-14.048319854994|-14.048319854994|-14.048319854994|-14.063688744726|-14.129654025173|-14.167488303661|-14.167488303661|-14.167488303661||-14.184987137583|-14.246087183878|-14.246087183878|-14.246087183878|-14.272874794983|-14.502637980804|13.519705762557|13.519705762557|13.383562289004|-14.484552829937|-14.484552829937|-14.49623837083|-14.49623837083|-14.609085646985|-14.609085646985|-14.609085646985|-14.609085646985|-14.609085646985|-14.609085646985||||-14.748984751567|-14.751093636469|-15.00066011318|13.484308379564|13.484308379564|13.433317820173|13.433317820173|13.433317820173|13.433317820173|13.338130968523|-14.666469586344|-14.666469586344|-14.666469586344|-14.666469586344|-14.666469586344|-14.666469586344|-14.666469586344|-14.666469586344||13.617668944244|13.617668944244|13.617668944244|13.617668944244|13.617668944244|13.617668944244|13.617668944244|13.499297809434|13.499297809434|13.499297809434|13.499297809434|13.499297809434|13.490737779435|13.490737779435|13.200264515144|-13.883041256357|-13.883041256357|-13.883041256357|-13.883041256357|-13.883041256357|-13.883041256357
07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP||||||-10.329340302611|-10.407044926909|-10.538938830988|-10.649376152507|-10.668820874923|-10.668820874923|-10.668820874923|-10.668820874923|-10.673134345736|-10.810148789845|-10.823085275651|-10.823085275651|-10.92620575799|-10.99300641896|-11.113217246133|-11.113217246133|-11.113217246133|-11.113217246133|-11.113217246133|-11.113217246133|-11.113217246133|-11.113217246133|-11.113217246133|-11.113217246133|-11.113217246133|-11.113217246133|-11.113217246133|-11.113217246133|-11.113217246133|-11.113217246133|||-11.211352864457|-11.287614283245|-11.384599553005|-11.384599553005|-11.384599553005|-11.384599553005|-11.384599553005|-11.384599553005|-11.384599553005|-11.384599553005|-11.384599553005|-11.384599553005|-11.384599553005|-11.384599553005|-11.384599553005|-11.384599553005|-11.384599553005|-11.384599553005|-11.384599553005|-11.439500774746|-11.439500774746|-11.439500774746|-11.439500774746|-11.439500774746|-11.439500774746|-11.439500774746|-11.439500774746|-11.439500774746|-11.649445337063|-11.972490998222|-11.972490998222|-11.972490998222|-11.972490998222|-11.972490998222|-11.972490998222|-11.972490998222|-11.972490998222|-11.972490998222|-11.972490998222|-11.972490998222|-11.972490998222|-11.972490998222|-11.972490998222|-11.972490998222|-11.972490998222|-12.141656950794|-12.1779084362|-12.1779084362|-12.1779084362|-12.1779084362|-12.1779084362|-12.1779084362|-12.1779084362|-12.1779084362|-12.1779084362|-12.1779084362|-12.1779084362|-12.1779084362|-12.1779084362|-12.1779084362|||||||10.772859757203|10.772859757203|10.772859757203|10.772859757203|10.772859757203|10.772859757203|10.772859757203|10.772859757203|10.772859757203|10.772859757203|10.772859757203|10.772859757203|10.772859757203|10.772859757203|10.772859757203|10.772859757203|10.772859757203|10.772859757203|10.772859757203|10.772859757203|10.772859757203|10.772859757203|10.772859757203|10.439288873428|10.336943409448|10.336943409448|-11.49272251369|-11.49272251369|-11.49272251369|-11.49272251369|-11.49272251369|-11.49272251369|-11.49272251369|-11.49272251369|-11.49272251369|-11.49272251369|-11.49272251369|-11.49272251369|-11.49272251369|-11.49272251369|-11.551570948277|-11.551570948277|-11.898967646133|-12.044805427979|-12.044805427979|-12.044805427979|-12.209228564844|-12.435253409926|-12.518104373997|-12.518104373997|-12.518104373997|-12.518104373997|-12.518104373997|-12.518104373997|-12.518104373997|-12.606227198779|-12.815252347721|-12.839725172004|-13.064138690058|-13.296821319862|-13.309593544825|-13.309593544825|-13.667326726764|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759|11.268267068759||11.268267068759|11.268267068759|9.848200821943|9.848200821943|9.848200821943|9.848200821943|9.848200821943|9.848200821943|9.848200821943|9.848200821943|9.2915440607302|-13.355092162446|-13.355092162446|-13.355092162446|-13.355092162446|-13.355092162446|-13.355092162446|-13.355092162446|-13.355092162446||||-13.818435901355|-14.477706690575|11.267174917265|11.267174917265|11.267174917265|11.267174917265|11.267174917265|10.126305745492|8.6997835089206|8.2255817109174|8.2255817109174|8.2255817109174|8.0600906669902|8.0356559024704|7.2207293230574|6.4708100643732|5.7853449016785|4.9387164546357||4.617955847214|-5.0237762952195|-5.0237762952195|-5.0237762952195|-5.0735224434503|-5.0735224434503|-5.0735224434503|-5.0735224434503|-5.1766916854258|-5.2152595629508|-5.2152595629508|-5.2152595629508|-5.2152595629508|-5.2152595629508|-5.2152595629508|-5.2152595629508|-5.2152595629508|-5.2152595629508|-5.2152595629508|-5.280019769591|-5.280019769591
07292|100694|/equities/gansu-mogao|SHANGHAICOMP||||||-5.864266595553|-5.864266595553|-5.864266595553|-5.864266595553|-5.864266595553|-5.864266595553|-5.864266595553|-5.864266595553|-5.864266595553|-5.864266595553|5.3771166075124|5.3771166075124|5.3771166075124|5.3771166075124|5.3771166075124|5.3771166075124|5.3184629798878|-5.7933272510775|-5.7933272510775|-5.7933272510775|-5.7933272510775|-5.7933272510775|-5.7933272510775|-5.7933272510775|-5.7933272510775|-5.7933272510775|-5.7933272510775|-5.7933272510775|-5.7933272510775|-5.7933272510775|||-5.7933272510775|-5.8720302217545|-5.9394780919885|-5.9791493444625|-5.9791493444625|-5.9791493444625|-5.9791493444625|-5.9791493444625|-5.9791493444625|-5.9791493444625|-5.9791493444625|-6.1068325339626|-6.1237025855725|-6.1791141694061|-6.3367934696401|-6.4944364250105|-6.4944364250105|-6.5083165919831|-6.5083165919831|-6.5792406439837|-6.6886007918314|-6.7063756425139|-6.7063756425139|-6.7063756425139|-6.7063756425139|-6.7063756425139|-6.7063756425139|-6.7063756425139|-6.8393023805443|6.1855296496347|6.1855296496347|6.1855296496347|6.1855296496347|6.176144004287|6.1280790145771|6.1280790145771|6.1039765207388|6.0191685967507|6.0191685967507|5.9429649570321|5.9066276791731|5.8006974859413|5.7829973348177|-6.2027666467803|-6.2027666467803|-6.2027666467803|-6.2027666467803|-6.2027666467803|-6.2027666467803|-6.2027666467803|-6.2027666467803|-6.2027666467803|-6.2027666467803|-6.2027666467803|-6.2027666467803|-6.2027666467803|-6.2027666467803|-6.2027666467803|-6.2027666467803|-6.2027666467803|||||||-6.2027666467803|-6.2027666467803|-6.2027666467803|-6.2027666467803|-6.2027666467803|-6.2027666467803|-6.3197404961208|-6.417489645704|-6.5727661691599|-6.6456188535403|-6.6456188535403|-6.6456188535403|-6.7176802866873|-6.7176802866873|-6.7176802866873|-6.7176802866873|-6.7176802866873|-6.7176802866873|-6.7176802866873|-6.7176802866873|-6.7176802866873|-6.7176802866873|-6.7176802866873|-6.7324227219618|-6.8102625513709|6.2213546597008|6.2213546597008|6.2213546597008|6.2213546597008|6.2213546597008|6.2213546597008|6.2213546597008|6.2213546597008|6.2213546597008|6.2213546597008|6.2213546597008|6.2213546597008|6.1359498592487|6.0860552624719|6.0611724407427|6.0457471245916|5.9251818473436|5.9251818473436|5.891829206043|5.891829206043|5.8253657834326|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7810417747938|5.7733798133492|-6.6271304942459|-6.6271304942459|-6.6271304942459|-6.6271304942459|-6.6271304942459|-6.6271304942459|-6.6271304942459|-6.821811739746|6.0670225039636|6.0670225039636|-6.2358980866231|-6.2358980866231|-6.2659978040895|5.5283707372859|5.5283707372859|5.5283707372859|5.5283707372859|5.5283707372859|5.5283707372859|5.5283707372859|5.5283707372859||5.0297302096394|5.0297302096394|5.0297302096394|5.0297302096394|5.0297302096394|5.0297302096394|5.0297302096394|5.0297302096394|4.983589182221|4.876765632986|4.7569619553607|4.723452445155|4.723452445155|4.723452445155|4.7166136064856|4.6762375344533|4.6202636813343|4.5747374268837|4.4458193218782||||4.422928786102|4.422928786102|4.422928786102|4.422928786102|4.422928786102|4.422928786102|4.422928786102|4.422928786102|4.422928786102|4.4188098640609|4.3764321768931|4.3764321768931|-4.8602933182928|-4.8602933182928|-4.8602933182928|-4.8602933182928|-4.8602933182928|-4.9597707340688||-5.0621648199574|-5.0621648199574|-5.0621648199574|-5.0621648199574|4.6925390046593|4.6925390046593|4.6925390046593|4.6925390046593|4.6925390046593|4.6925390046593|4.6925390046593|4.6925390046593|4.6925390046593|4.6925390046593|4.6005989491671|4.5189987486965|4.5132138515366|4.5132138515366|4.5132138515366|4.5132138515366|4.5132138515366
07293|100839|/equities/qilianshan|SHANGHAICOMP||||||-7.5470478553372|-7.5712240122283|-7.5712240122283|-7.5712240122283|-7.5712240122283|-7.5712240122283|-7.5712240122283|-7.5712240122283|-7.5712240122283|-7.6241374967854|7.2478530157219|7.2478530157219|7.2478530157219|7.2478530157219|7.2478530157219|7.2478530157219|-7.4615725564707|-7.4615725564707|-7.4615725564707|-7.4615725564707|-7.4615725564707|-7.4615725564707|-7.4615725564707|-7.4615725564707|-7.4615725564707|-7.4615725564707|-7.4615725564707|-7.4615725564707|-7.4615725564707|-7.4615725564707|||-7.4856361070992|-7.5123736239938|-7.5476372614467|-7.5801524205301|-7.5803369066386|-7.5803369066386|-7.5803369066386|-7.5803369066386|-7.5803369066386|-7.5803369066386|-7.5887075553634|-7.63523079403|-7.6468524074553|-7.6468524074553|-7.6468524074553|-7.6468524074553|-7.6468524074553|-7.6704353027055|-7.6704353027055|-7.6704353027055|-7.6895197785231|-7.6895197785231|-7.6895197785231|-7.6895197785231|-7.6895197785231|-7.7272466627576|-7.7272466627576|-7.7424963544716|-7.7744405082982|7.5732016154388|7.5732016154388|7.5732016154388|7.5732016154388|7.5732016154388|7.5732016154388|7.5732016154388|7.5732016154388|7.5732016154388|7.5732016154388|7.5732016154388|7.5732016154388|7.5732016154388|7.5732016154388|7.5732016154388|7.5732016154388|7.5732016154388|7.5732016154388|7.5274461185777|7.5171623666909|7.487402487665|-7.7827932155301|-7.7827932155301|-7.7827932155301|-7.7827932155301|-7.7827932155301|-7.7827932155301|-7.7827932155301|-7.7827932155301|-7.7827932155301|-7.7827932155301|||||||-7.7827932155301|-7.7827932155301|-7.7827932155301|-7.8165339429587|-7.8165339429587|-7.8165339429587|-7.8800376476414|-7.904486477548|-7.9338738522861|-7.9595429323161|-7.9595429323161|-7.9595429323161|-7.9595429323161|-7.9595429323161|-7.9595429323161|-7.9595429323161|-7.9595429323161|-7.9595429323161|-7.9595429323161|-8.0178257781096|-8.0536949720457|-8.0702168242219|-8.1169958310955|-8.1169958310955|-8.2299953254984|-8.2347842233059|-8.2347842233059|-8.2347842233059|-8.2347842233059|-8.2347842233059|-8.2625379050967|-8.3217088078125|-8.440231890001|-8.458035092131|-8.4928166651899|-8.500572240102|-8.500572240102|-8.500572240102|-8.500572240102|-8.500572240102|-8.5667469631166|-8.6236079677973|-8.6728977080886|-8.7343309584264|-8.8439275177178|-8.8439275177178|-8.9326971274678|-9.051107863593|8.3675211103759|8.3675211103759|8.3675211103759|8.1778014138895|7.6860372252505|7.6860372252505|7.6860372252505|7.6860372252505|7.6860372252505|7.6722637754062|7.6291819790313|-7.8768194792882|-7.8768194792882|-7.8768194792882|-7.8768194792882|-7.8768194792882|-7.8768194792882|-7.8768194792882|-7.8768194792882|-7.8768194792882|-7.8768194792882|-7.8768194792882|-7.8768194792882|-7.8768194792882|-7.9303548201604|-7.9381720870384|-7.9940799441214|-8.0362000957988|-8.0752219906407|-8.1119134945955|-8.1665704827934|-8.2256339767939|-8.2529266917447|-8.278752473068|-8.278752473068|-8.278752473068|-8.278752473068|-8.278752473068||-8.278752473068|-8.278752473068|-8.278752473068|-8.2930582928126|-8.3528426673086|-8.3819948808907|-8.3819948808907|-8.3819948808907|-8.3819948808907|-8.3819948808907|-8.3819948808907|-8.3819948808907|-8.3819948808907|-8.3819948808907|-8.3819948808907|-8.3898776396619|-8.3898776396619|-8.3898776396619|-8.3898776396619||||-8.3951217760726|-8.3951217760726|-8.3951217760726|-8.3951217760726|-8.3951217760726|-8.3951217760726|-8.3951217760726|-8.3951217760726|-8.4798575199544|-8.4798575199544|-8.4798575199544|-8.4798575199544|-8.4798575199544|-8.4798575199544|-8.4798575199544|-8.4798575199544|-8.4798575199544|-8.5581751705209||8.3233545799224|8.3233545799224|8.3233545799224|8.3233545799224|8.3233545799224|8.3233545799224|8.3233545799224|8.3233545799224|8.3233545799224|8.3233545799224|8.3233545799224|8.3233545799224|8.3233545799224|8.3233545799224|8.3073763688588|8.3073763688588|8.3073763688588|8.3073763688588|8.3073763688588|8.3073763688588|8.3073763688588
07294|100364|/equities/yasheng-indust|SHANGHAICOMP||||||3.3412867444991|3.3412867444991|3.3412867444991|3.3412867444991|3.3412867444991|3.3412867444991|3.3412867444991|3.3412867444991|3.3412867444991|3.3412867444991|3.3412867444991|3.3412867444991|3.2963809632142|3.2963809632142|3.2963809632142|3.252645601043|3.1896907230288|3.1896907230288|3.1896907230288|3.1896907230288|3.1896907230288|3.1896907230288|3.1896907230288|3.1896907230288|3.1896907230288|3.0891006942226|2.9995563422787|2.9782675800007|2.9782675800007|2.9782675800007|||2.9782675800007|2.9782675800007|2.9782675800007|2.9782675800007|2.9779966000057|2.9779966000057|2.9779966000057|2.9779966000057|2.9186539159243|-3.2789645901335|-3.2789645901335|-3.2789645901335|-3.2789645901335|-3.2789645901335|-3.2789645901335|-3.2789645901335|-3.2789645901335|-3.2789645901335|-3.2789645901335|-3.2789645901335|-3.2789645901335|-3.2789645901335|-3.2789645901335|-3.2789645901335|-3.2789645901335|-3.3160056939111|-3.3160056939111|-3.3611175473516|-3.4129082821017|3.0774053955988|3.0774053955988|3.0774053955988|3.0774053955988|3.0774053955988|3.0587720724923|3.0587720724923|3.0030801133958|3.0015186047662|3.0015186047662|2.994652549439|2.994652549439|2.9557249457895|2.9438250430639|2.9438250430639|2.9438250430639|2.9438250430639|2.9438250430639|2.938429419695|2.938429419695|2.938429419695|2.938429419695|2.9049216690975|-3.1165851710013|-3.1165851710013|-3.1165851710013|-3.1165851710013|-3.1165851710013|-3.1165851710013|-3.1165851710013|-3.1165851710013|||||||-3.1165851710013|-3.1165851710013|-3.1506502228503|-3.1609262249504|-3.1609262249504|-3.192695792255|2.9527699714251|2.9527699714251|2.9527699714251|2.9527699714251|2.9527699714251|2.9515678006126|2.9515678006126|2.9400218805797|2.9400218805797|-3.1261291311592|-3.1261291311592|-3.1261291311592|-3.1279521060684|-3.1279521060684|2.9515146192183|2.9515146192183|2.9515146192183|2.9515146192183|2.9515146192183|2.9515146192183|2.935712041115|2.935712041115|2.935712041115|2.935712041115|2.935712041115|2.935712041115|2.935712041115|2.935712041115|2.935712041115|2.935712041115|2.935712041115|2.935712041115|2.935712041115|2.935712041115|2.935712041115|2.935712041115|2.935712041115|2.935712041115|2.935712041115|2.935712041115|2.935712041115|2.935712041115|2.9213466662557|2.9176074021824|2.9095637791431|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0663682933771|-3.0748535920208|-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0816965408067||-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0816965408067|-3.0844812912948|-3.0844812912948|-3.0844812912948|-3.0844812912948|-3.0844812912948|-3.0844812912948|-3.0844812912948|-3.0844812912948|-3.0844812912948|-3.0844812912948|-3.0844812912948|-3.0844812912948|-3.0844812912948|-3.0844812912948||||-3.0999793524221|-3.1105324288954|-3.143925046562|-3.1610277622264|-3.195030765326|2.8789982560958|2.8789982560958|2.8789982560958|2.8789982560958|2.8789982560958|2.8789982560958|2.8789982560958|2.8789982560958|2.8789982560958|2.8789982560958|2.8789982560958|2.7299978840603|2.7299978840603||2.719666348274|2.719666348274|2.719666348274|2.719666348274|2.719666348274|2.719666348274|2.719666348274|2.719666348274|2.719666348274|2.719666348274|2.7112960135225|2.7055776469833|2.7055776469833|2.7055776469833|2.6995605111827|2.6995605111827|2.6995605111827|2.6995605111827|2.6995605111827|2.6995605111827|2.6995605111827
07295|100889|/equities/gd-power|SHANGHAICOMP||||||-4.8810953540907|-4.8836451062793|-4.8836451062793|-4.8836451062793|-4.8836451062793|-4.8836451062793|-4.8836451062793|-4.8836451062793|-4.8836451062793|-4.9377849458006|-4.9377849458006|-4.9377849458006|-4.9814275766243|-5.0515862068456|-5.1167623026417|-5.1949461304203|-5.1949461304203|-5.1949461304203|-5.1949461304203|-5.1949461304203|-5.1949461304203|-5.1949461304203|-5.2632734867219|-5.2876833128198|-5.2876833128198|-5.3279815434597|-5.3877573012403|-5.4319525558741|-5.4388362124|-5.4987068920703|||-5.5785630311537|-5.7206257544146|-5.9962507047241|5.6061177504654|5.6061177504654|5.6061177504654|5.6061177504654|5.6061177504654|5.6061177504654|5.6061177504654|5.5726306628946|5.5726306628946|5.5726306628946|5.5168120013082|5.5097910415689|5.4442123054972|5.4213469955116|5.397342078086|5.397342078086|5.3898246202162|5.3792493777464|5.3191659667967|5.2135180608959|5.1911310240661|5.0978355339037|5.0978355339037|5.0978355339037|5.0978355339037|5.0978355339037|5.0978355339037|5.0978355339037|5.0978355339037|5.0978355339037|5.0978355339037|5.0978355339037|5.0978355339037|5.0978355339037|5.0978355339037|5.0978355339037|5.0675950238954|5.0465369898904|5.0465369898904|5.0432405018639|5.0432405018639|5.0432405018639|5.0432405018639|5.0432405018639|4.9086506212319|4.9086506212319|4.9086506212319|4.9086506212319|4.9086506212319|4.9086506212319|4.9086506212319|4.9086506212319|4.9086506212319|4.9086506212319|4.9086506212319|4.9086506212319|4.9086506212319|||||||4.9086506212319|4.9086506212319|4.9086506212319|4.9086506212319|4.9086506212319|4.9086506212319|4.9086506212319|4.9086506212319|4.9086506212319|4.9086506212319|4.9086506212319|4.9086506212319|4.899075009274|4.899075009274|4.8489720047045|4.8071912593894|4.7635458119769|4.6822734550259|4.6507695579261|4.6507695579261|4.6497437317868|4.6181737889708|4.6181737889708|4.6181737889708|4.6181737889708|4.600193340454|4.5913258999293|4.5805254033693|4.5805254033693|4.5611392183975|4.5312660186242|-4.71004183293|-4.71004183293|-4.7228243880869|-4.7431380012964|-4.7673756788544|-4.7699843228318|-4.7699843228318|-4.7699843228318|-4.7699843228318|-4.7699843228318|-4.7699843228318|-4.8022050394457|-4.8377366333398|-4.8377366333398|-4.8377366333398|-4.8597074117034|-4.8941190867258|-4.9011885045469|-4.9011885045469|-4.9011885045469|-4.9011885045469|-4.9011885045469|-4.9096539946066|-4.9373931323672|-4.9704370669949|4.7239093103667|4.7239093103667|4.7239093103667|4.7239093103667|4.7239093103667|4.7239093103667|4.7239093103667|4.7239093103667|4.7239093103667|4.6532327641668|4.6277405943157|4.6277405943157|4.6277405943157|4.5452671278055|4.5440824183214|4.5440824183214|4.5440824183214|4.5440824183214|4.5440824183214|4.5134251285911|4.5018053657366|4.5018053657366|4.5018053657366|4.5018053657366|4.5018053657366|4.5018053657366|4.5018053657366|4.5018053657366|4.5018053657366|4.5018053657366||4.5018053657366|4.5018053657366|4.5018053657366|4.5018053657366|4.5018053657366|4.5018053657366|4.5018053657366|4.5018053657366|4.4264503724656|4.3905006787601|4.3844450470941|4.3588277495721|4.346420793355|4.346420793355|4.346420793355|4.346420793355|4.3195823026692|4.3195823026692|4.3195823026692||||4.3195823026692|4.3195823026692|4.3195823026692|4.3007969715653|4.3007969715653|4.3007969715653|4.3007969715653|4.3007969715653|4.3007969715653|4.3007969715653|4.2702391300525|4.2702391300525|4.2702391300525|4.2702391300525|4.2702391300525|4.2702391300525|4.2702391300525|4.2702391300525||4.2702391300525|4.2702391300525|4.2158212831645|4.1936904248296|4.1813546482845|4.1813546482845|4.1813546482845|4.1813546482845|4.1813546482845|4.1813546482845|4.1813546482845|4.1115052505912|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591|-4.3152173937591
07296|101023|/equities/gem-year-ind|SHANGHAICOMP||||||5.2481464311226|5.2481464311226|5.2481464311226|5.2481464311226|5.2481464311226|5.2230886185425|5.2230886185425|5.2230886185425|5.211099167152|5.211099167152|5.211099167152|5.211099167152|5.211099167152|5.206357135061|5.206357135061|5.0559525905755|4.9793916740579|4.9519032301926|4.9519032301926|4.870525278002|4.870525278002|4.870525278002|4.870525278002|4.870525278002|4.870525278002|4.870525278002|4.870525278002|4.870525278002|4.870525278002|4.870525278002|||4.870525278002|4.870525278002|4.870525278002|4.870525278002|4.870525278002|-5.2876319997542|-5.2876319997542|-5.2876319997542|-5.2876319997542|-5.2876319997542|-5.2876319997542|-5.2876319997542|-5.2876319997542|-5.2876319997542|-5.2876319997542|-5.2876319997542|-5.2876319997542|-5.2876319997542|-5.2876319997542|-5.2876319997542|-5.3223688462303|-5.3269598965518|-5.3269598965518|-5.3269598965518|-5.3482886955332|-5.3875429017887|-5.3936331546289|-5.3936331546289|-5.4254110064068|-5.4254110064068|-5.4254110064068|-5.4254110064068|-5.4254110064068|-5.4254110064068|-5.4254110064068|-5.4254110064068|-5.4254110064068|-5.4254110064068|-5.4254110064068|-5.4254110064068|-5.4254110064068|-5.4254110064068|-5.4254110064068|-5.4999010525322|-5.573148596037|-5.573148596037|-5.573148596037|-5.573148596037|-5.573148596037|-5.573148596037|-5.573148596037|-5.573148596037|-5.573148596037|-5.6189246824663|-5.6189246824663|-5.6189246824663|-5.6189246824663|-5.6189246824663|-5.6189246824663|-5.6189246824663|||||||-5.6189246824663|-5.6189246824663|-5.6296916803165|-5.6296916803165|-5.6296916803165|-5.6296916803165|-5.6296916803165|-5.6296916803165|-5.7435462033797|-5.7543163814723|-5.7543163814723|-5.803129385862|-5.8098512713228|-5.8098512713228|-5.8137237566614|-5.8299506408721|-5.8299506408721|-5.8299506408721|-5.8316117373605|-5.8606797685777|5.3797625433403|5.3797625433403|5.3797625433403|5.3797625433403|5.3797625433403|5.3797625433403|5.3797625433403|5.3797625433403|5.3797625433403|5.3797625433403|5.3797625433403|5.3797625433403|5.3797625433403|5.3797625433403|5.3164025822169|5.2066081913025|5.2066081913025|5.0828980242446|5.0437756153428|5.0119728614316|4.9576738399624|4.9576738399624|4.9576738399624|4.9576738399624|4.9576738399624|4.9576738399624|4.9576738399624|4.9576738399624|4.9576738399624|4.9576738399624|4.9213041246334|4.8895702721355|4.8895702721355|4.8895702721355|4.8895702721355|4.8895702721355|4.8889670241406|4.8198350405119|4.8198350405119|4.8198350405119|4.8198350405119|4.7120386997221|4.6894877132837|4.6766530603241|4.6168365842845|4.596021102009|4.596021102009|4.596021102009|4.596021102009|4.596021102009|4.596021102009|4.596021102009|4.596021102009|4.596021102009|4.596021102009|4.596021102009|4.596021102009|4.596021102009|4.596021102009|4.5792834483133|4.5792834483133|4.5792834483133|4.5792834483133|4.5792834483133|4.5792834483133|4.5792834483133||4.5792834483133|4.5792834483133|4.5653333849028|4.5653333849028|4.5653333849028|4.5653333849028|4.5653333849028|4.5653333849028|4.5653333849028|4.5653333849028|4.5653333849028|4.5653333849028|4.5653333849028|4.5653333849028|4.5653333849028|4.5653333849028|4.3859261082626|4.2804732904408|4.1810815715761||||4.112868510349|3.9754094930307|3.9671216112393|3.9595796379798|3.9511993762909|3.9263329370219|3.9113622685428|3.9113622685428|3.9113622685428|3.9113622685428|3.9113622685428|3.9113622685428|3.9113622685428|3.680510157458|-4.4274868857556|-4.4274868857556|-4.5505409650994|-4.779489880689||-5.1513455162912|4.6914344544155|4.6914344544155|4.6914344544155|4.6914344544155|4.6914344544155|4.6914344544155|4.6914344544155|4.6914344544155|4.6914344544155|4.6595220593434|4.6595220593434|4.6595220593434|4.6595220593434|4.6595220593434|4.6595220593434|4.6595220593434|4.5933607335715|4.5933607335715|4.58365908355|4.58365908355
07297|100580|/equities/gemdale|SHANGHAICOMP||||||3.0605996285002|3.0605996285002|3.0605996285002|3.0605996285002|3.0605996285002|3.0003841512891|3.0003841512891|3.0003841512891|3.0003841512891|3.0003841512891|3.0003841512891|3.0003841512891|-3.2960870157116|-3.2960870157116|-3.2960870157116|-3.2960870157116|-3.2960870157116|-3.2960870157116|-3.2960870157116|-3.2960870157116|-3.2960870157116|-3.2960870157116|-3.2960870157116|-3.2960870157116|-3.2960870157116|-3.2960870157116|-3.2960870157116|-3.2960870157116|-3.2960870157116|-3.2960870157116|||-3.2960870157116|-3.2960870157116|-3.3523190033031|-3.3712260194375|-3.3712260194375|-3.3712260194375|-3.4169179143457|-3.448446966268|-3.448446966268|-3.448446966268|-3.4554965772644|-3.4777734370898|-3.4777734370898|-3.5176846977886|-3.5176846977886|-3.5176846977886|-3.5176846977886|-3.5786848137919|-3.5786848137919|-3.5935387026539|-3.6261541193581|-3.6896156675127|-3.7562397328248|-3.8052664031839|-3.8436293326325|-3.9756992881504|-4.0235311353535|-4.0235311353535|-4.0235311353535|-4.0235311353535|-4.0235311353535|-4.1463378365998|-4.1463378365998|-4.1463378365998|-4.1463378365998|-4.1463378365998|-4.1463378365998|-4.1463378365998|-4.1463378365998|-4.1837086209726|-4.2063429630544|-4.2420477245413|-4.266719696054|-4.2969107728635|-4.3465675095093|3.9088884181187|3.9088884181187|3.9088884181187|3.9088884181187|3.9088884181187|3.9088884181187|3.9088884181187|3.9088884181187|3.9088884181187|3.9088884181187|3.9088884181187|3.9088884181187|3.9088884181187|3.9088884181187|3.9088884181187|||||||3.9088884181187|3.9088884181187|3.9088884181187|3.9088884181187|3.9088884181187|3.9088884181187|3.9088884181187|3.9088884181187|3.9088884181187|3.9088884181187|3.9070981681795|3.8112204538949|3.8053105573518|3.8053105573518|3.8053105573518|3.8053105573518|3.8053105573518|3.8053105573518|3.8053105573518|3.8053105573518|3.8053105573518|3.8053105573518|3.8053105573518|3.8053105573518|3.8053105573518|3.8053105573518|3.8053105573518|-4.0348721933606|-4.0348721933606|-4.0348721933606|-4.0348721933606|-4.0348721933606|-4.0348721933606|-4.0348721933606|-4.0348721933606|-4.0348721933606|-4.0348721933606|-4.0348721933606|-4.0348721933606|-4.0348721933606|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.73932127142|3.6836903270091|3.6241003866555|3.5623336628147|-3.8810745063438|-3.8810745063438|-3.8810745063438|-3.8810745063438|-3.8810745063438|-3.8810745063438|-3.8810745063438|-3.8810745063438|-3.8810745063438|-3.8810745063438|-3.8810745063438|-3.9045271545664|-3.9472523033637|-3.9797026298364|-3.9797026298364|-3.9797026298364|-3.9797026298364|-4.0185469911089|-4.0185469911089|-4.0185469911089|-4.0185469911089|-4.0427874398644|-4.0427874398644|-4.0427874398644|-4.0886526982448||-4.1890586129451|-4.214509499473|-4.2177882861237|-4.2342447703685|-4.2342447703685|-4.3008274177275|-4.3859193567393|-4.4765772558978|-4.5378634640166|-4.5688439735892|-4.5688439735892|-4.6187152740164|-4.6452392336178|-4.6963770650545|-4.7359743408273|-4.8194160518724|-4.9249069754369|-4.9465515868761|-4.9465515868761||||-5.0289461631353|-5.0366068701805|-5.2706742398012|4.3479521312376|4.3479521312376|4.3479521312376|4.3479521312376|4.3034461482754|4.3034461482754|4.3034461482754|-4.9190790857209|-4.9190790857209|-4.9190790857209|-4.9190790857209|-4.9190790857209|-4.9190790857209|-4.9190790857209|-4.9190790857209||4.3601626274624|4.3601626274624|4.3601626274624|4.3601626274624|4.3601626274624|4.3601626274624|4.3601626274624|4.3601626274624|4.3601626274624|4.3601626274624|4.3601626274624|4.3601626274624|4.3562916249741|4.3519905640802|4.3188225034477|4.3188225034477|4.3188225034477|4.3188225034477|4.3188225034477|4.3188225034477|4.3188225034477
07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP||||||-5.7522513587106|-5.7522513587106|-5.7522513587106|-5.7522513587106|-5.7522513587106|-5.7522513587106|-5.7522513587106|-5.7522513587106|-5.7522513587106|4.6069736413469|4.6069736413469|4.3549706331348|3.9833008306397|3.8947785979259|3.7597541947881|3.5425045644486|3.2283384971314|2.976258757526|2.976258757526|2.976258757526|2.976258757526|2.976258757526|2.976258757526|2.976258757526|2.9558430941175|2.790624490405|2.790624490405|2.790624490405|2.790624490405|2.790624490405|||2.790624490405|2.790624490405|2.7273603843593|2.4975932469546|2.4975932469546|2.4975932469546|2.4975932469546|2.3389926873511|-2.8333023295882|-2.8333023295882|-2.8333023295882|-2.9392248641653|2.5287755185108|2.5287755185108|2.5287755185108|2.5287755185108|2.5287755185108|2.5287755185108|2.5287755185108|2.5287755185108|2.5287755185108|2.5287755185108|2.5287755185108|2.5287755185108|2.5287755185108|2.5287755185108|2.5287755185108|2.5287755185108|2.5287755185108|2.5287755185108|2.5287755185108|2.5287755185108|2.5287755185108|2.4097507324197|2.403319395502|2.403319395502|2.403319395502|2.403319395502|2.403319395502|2.3690361266759|2.3690361266759|2.3222624599301|2.2845593789641|2.2845593789641|2.2845593789641|2.2845593789641|2.2845593789641|2.2845593789641|2.2845593789641|2.2845593789641|2.2845593789641|2.2600659771566|-2.4449204036628|-2.4449204036628|-2.4449204036628|-2.4449204036628|-2.4449204036628|-2.4449204036628|-2.4449204036628|-2.4449204036628|||||||-2.4449204036628|-2.4449204036628|-2.4493636104412|-2.4493636104412|-2.4493636104412|-2.4493636104412|2.249688258086|2.249688258086|2.249688258086|2.249688258086|2.2202090580313|-2.4156563237767|-2.4156563237767|-2.4156563237767|-2.4156563237767|-2.4156563237767|-2.4156563237767|-2.4156563237767|-2.4290625867425|-2.4606250852544|2.281349150438|2.281349150438|2.281349150438|2.281349150438|2.281349150438|2.281349150438|2.2727354703057|2.2727354703057|2.2727354703057|2.2569238774264|2.2569238774264|2.2569238774264|2.2569238774264|2.2569238774264|2.2569238774264|2.2569238774264|2.2371376346972|2.2329306813773|2.2291989176135|2.2291989176135|2.2291989176135|2.2291989176135|2.2291989176135|2.2291989176135|2.2291989176135|2.2291989176135|2.2291989176135|2.2291989176135|2.2291989176135|-2.539856419985|-2.539856419985|-2.539856419985|-2.539856419985|-2.539856419985|-2.539856419985|-2.580951569284|-2.6196523902688|-2.6196523902688|-2.6196523902688|-2.6429470245346|-2.6549410758531|-2.6621566942572|-2.6635072685215|-2.7100081948145|-2.7176643379067|-2.7176643379067|-2.7235157630549|-2.7450175441753|-2.7723673745745|-2.7723673745745|2.3690690643361|2.3690690643361|2.3690690643361|2.3690690643361|2.3690690643361|2.3690690643361|2.3690690643361|2.2006322682754|2.0779248013382|2.0623557835939|2.0623557835939|2.0623557835939|2.0623557835939|2.0623557835939|2.0623557835939|2.0623557835939||2.0623557835939|2.0623557835939|2.0623557835939|2.0623557835939|2.0623557835939|-2.2263728907071|-2.2263728907071|-2.2263728907071|-2.2263728907071|-2.2263728907071|-2.2263728907071|-2.2263728907071|-2.2263728907071|-2.2263728907071|-2.2263728907071|-2.2263728907071|-2.2263728907071|-2.2263728907071|-2.2263728907071||||-2.2263728907071|-2.2263728907071|-2.2665254198138|-2.2961393553487|-2.3045993070328|-2.3389993487159|-2.3527769841927|-2.3680854680558|-2.3834282294931|-2.388253531635|-2.3943406919724|-2.3943406919724|-2.3943406919724|-2.3943406919724|-2.3943406919724|-2.3943406919724|-2.4214896074143|-2.471655023452||2.2277082585531|2.2277082585531|2.2277082585531|2.2277082585531|2.2277082585531|2.2277082585531|2.2277082585531|2.2277082585531|2.1980091226583|2.1850099974744|2.1300112200968|-2.2975846588777|-2.2975846588777|-2.2975846588777|-2.2975846588777|-2.2975846588777|-2.3034273982232|-2.3137992591261|-2.3137992591261|-2.3214436207214|-2.3244128592778
07299|1031221|/equities/getein-biotech|SHANGHAICOMP||||||-9.1048145211303|-9.1048145211303|-9.1048145211303|-9.1048145211303|-9.1048145211303|-9.1048145211303|-9.1048145211303|-9.1048145211303|-9.1048145211303|-9.1959055172694|8.4409945759979|8.4409945759979|8.4409945759979|8.4409945759979|8.4409945759979|8.2844385343356|8.2765281897609|8.2765281897609|8.2765281897609|8.2765281897609|8.2765281897609|8.2765281897609|8.2765281897609|8.1328094515341|8.065899110849|8.0464062460458|8.0464062460458|8.0464062460458|8.0464062460458|8.0115624277896|||-8.4453243215633|-8.4453243215633|-8.4453243215633|-8.4453243215633|-8.4453243215633|-8.4453243215633|-8.4453243215633|-8.4453243215633|-8.4453243215633|-8.4453243215633|-8.4453243215633|-8.484227149054|-8.484227149054|-8.5508078119982|-8.6836912505803|-8.6836912505803|-8.6836912505803|-8.6836912505803|-8.6836912505803|-8.6836912505803|-8.6836912505803|-8.6836912505803|-8.6836912505803|-8.6836912505803|-8.6836912505803|-8.6836912505803|-8.6836912505803|-8.6836912505803|-8.7357683571376|8.3469511550086|8.3469511550086|8.3469511550086|8.3469511550086|8.3469511550086|8.3238342118945|8.3103710095845|8.2065238335356|8.1322479091999|8.0541649750997|8.0129609033057|8.0016799116072|8.0016799116072|7.982422208779|-8.3598229867522|-8.3598229867522|-8.3598229867522|-8.3598229867522|-8.3598229867522|-8.3598229867522|-8.3598229867522|-8.3598229867522|-8.3598229867522|-8.3598229867522|-8.3598229867522|-8.3598229867522|-8.3598229867522|-8.3598229867522|-8.3598229867522|-8.3598229867522|-8.3598229867522|||||||-8.4152134326142|-8.4152134326142|-8.4680154220972|-8.4987240880814|-8.4987240880814|-8.4987240880814|-8.6424712174565|-8.6805241365599|-8.7694707203096|-8.8365690796691|-8.8365690796691|-8.8995211487697|-8.9231929233771|-8.9231929233771|-8.9231929233771|-8.9231929233771|-8.9231929233771|-8.9231929233771|-8.9718806932482|-9.007645680961|-9.0318279028568|8.4710488871336|8.4710488871336|8.4710488871336|8.4710488871336|8.4710488871336|8.4710488871336|8.4710488871336|8.4710488871336|8.3583877964815|8.3494572469231|8.3494572469231|8.3494572469231|8.3494572469231|8.3494572469231|8.3494572469231|8.3494572469231|8.3494572469231|8.3494572469231|8.3494572469231|8.3494572469231|8.3494572469231|8.3494572469231|8.3494572469231|8.3494572469231|8.3494572469231|8.3494572469231|8.2505081835319|8.1905650764625|8.169709865684|8.169709865684|8.1402325546683|8.0213988577806|8.0213988577806|7.9226650436148|7.871808812381|7.871808812381|7.8403433134833|7.7781586967883|-8.1883301295093|-8.1883301295093|-8.1883301295093|-8.1883301295093|-8.1883301295093|-8.1883301295093|-8.1883301295093|-8.1883301295093|-8.1883301295093|-8.1883301295093|-8.1883301295093|-8.1883301295093|-8.1883301295093|-8.1883301295093|-8.2464778464427|-8.3683087076733|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291||-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291|-8.4398438137291||||-8.4398438137291|-8.4398438137291|-8.4503821975123|-8.4810547985575|-8.4810547985575|-8.4810547985575|-8.4810547985575|-8.4810547985575|-8.4810547985575|-8.4810547985575|-8.4810547985575|-8.4810547985575|-8.4810547985575|-8.4810547985575|-8.4810547985575|-8.4810547985575|-8.643394037302|-8.8541937246214||8.2764510703517|8.2764510703517|8.2764510703517|8.2764510703517|8.2764510703517|8.2764510703517|8.2764510703517|8.2764510703517|8.2764510703517|8.2764510703517|8.2764510703517|8.2764510703517|8.2427233140152|8.1491370643158|8.0734930454443|8.0734930454443|8.0734930454443|8.0734930454443|8.0734930454443|8.047214448314|7.9535716240727
07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP||||||271.52076766822|271.52076766822|271.52076766822|271.52076766822|271.52076766822|271.52076766822|271.52076766822|271.52076766822|271.52076766822|271.52076766822|271.52076766822|271.52076766822|271.52076766822|261.6216693281|261.6216693281|261.6216693281|261.6216693281|259.746845179|248.18871639084|243.73412606795|229.21021602503|229.21021602503|229.21021602503|229.21021602503|229.21021602503|229.21021602503|229.21021602503|229.21021602503|209.25635558093|201.67256817024|||201.67256817024|201.67256817024|201.67256817024|196.98285297995|195.28317180878|193.54796511604|191.0405204238|-216.87549163656|-216.87549163656|-216.87549163656|-216.87549163656|-216.87549163656|-216.87549163656|-216.87549163656|-216.87549163656|-216.87549163656|-216.87549163656|-216.87549163656|-216.87549163656|-216.87549163656|-216.87549163656|-216.87549163656|-216.87549163656|-216.87549163656|-216.87549163656|-216.87549163656|-216.87549163656|-216.87549163656|-224.17943606726|-239.47565699644|200.92998490427|200.92998490427|200.92998490427|200.92998490427|200.92998490427|200.92998490427|200.92998490427|200.92998490427|200.92998490427|200.92998490427|200.92998490427|200.92998490427|200.92998490427|200.92998490427|200.92998490427|200.92998490427|200.92998490427|191.20776097083|189.43808636095|189.43808636095|189.43808636095|189.43808636095|189.43808636095|189.43808636095|189.43808636095|189.43808636095|189.43808636095|189.43808636095|189.43808636095|189.43808636095|||||||173.95564317069|165.29378409365|165.29378409365|165.29378409365|165.29378409365|160.97087155425|160.293152686|160.293152686|160.293152686|158.85469157711|158.85469157711|157.20743250863|151.89826451426|-180.32688957022|-180.32688957022|-180.32688957022|-180.32688957022|-180.32688957022|-180.32688957022|154.09961809925|154.09961809925|141.61400799436|141.61400799436|141.61400799436|140.23548348966|140.23548348966|140.23548348966|126.57053622739|122.93392795475|114.42639546227|114.42639546227|114.04544242037|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|-124.06758494694|114.75840591492|114.75840591492|114.75840591492|114.75840591492|114.75840591492|114.75840591492|114.75840591492|114.75840591492|114.75840591492|114.75840591492|114.75840591492|114.75840591492|112.56489969958|112.35266438313|111.77573755922|111.61852939563|-123.53980342211|-123.53980342211|-123.53980342211|-123.53980342211|-123.53980342211|-123.53980342211|-123.53980342211|-123.53980342211|-123.53980342211|-123.53980342211|-123.53980342211|-123.53980342211|-123.53980342211|-123.53980342211|-123.53980342211||-123.53980342211|-124.37088999551|-125.72098959598|-126.40776526832|-128.18140461603|-129.68433775018|117.59929952877|117.59929952877|117.59929952877|117.59929952877|117.59929952877|117.59929952877|117.59929952877|117.59929952877|117.59929952877|117.59929952877|117.59929952877|117.59929952877|117.59929952877||||112.43477450761|105.96975211471|-118.7390532844|-118.7390532844|-118.7390532844|-118.7390532844|-118.7390532844|-118.7390532844|-118.7390532844|-118.7390532844|-118.7390532844|-118.7390532844|-118.7390532844|-118.7390532844|-118.7390532844|-118.7390532844|-118.7390532844|-122.79061120006||-129.0829047412|-129.92580965079|-129.92580965079|-129.92580965079|-131.65034631135|-133.69149646099|-134.08166185281|-138.16184770687|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803|121.17506521803
07301|100413|/equities/s-giti-tire|SHANGHAICOMP||||||-15.482103749875|-15.512247382652|-15.512247382652|-15.512247382652|-15.512247382652|-15.512247382652|-15.569255336139|-15.569255336139|-15.5825060562|-15.636668665597|-15.636668665597|-15.636668665597|14.988054624805|14.988054624805|14.988054624805|14.988054624805|14.942839056926|14.915937736794|14.915937736794|14.915937736794|14.915937736794|14.915937736794|14.915937736794|14.915937736794|14.915937736794|14.915937736794|14.915937736794|14.915937736794|14.915937736794|14.915937736794|||14.915937736794|14.915937736794|14.915937736794|14.915937736794|14.915937736794|14.915937736794|14.915937736794|14.915937736794|14.915937736794|14.915937736794|14.915937736794|14.915937736794|14.915937736794|14.915937736794|14.915937736794|14.915937736794|14.915937736794|14.915937736794|14.910355112637|14.910355112637|14.895808252391|14.895808252391|14.680898384581|-15.852753838461|-15.852753838461|-15.852753838461|-15.852753838461|-15.852753838461|-16.175836784488|15.333511119195|15.333511119195|15.333511119195|15.333511119195|15.333511119195|15.333511119195|15.333511119195|15.333511119195|15.333511119195|15.333511119195|15.09945631591|-15.940253410718|-15.940253410718|-15.940253410718|-15.940253410718|-15.940253410718|-15.940253410718|-15.940253410718|-15.940253410718|-15.940253410718|-15.940253410718|-15.940253410718|-15.940253410718|-15.940253410718|-15.940253410718|-15.940253410718|-15.940253410718|-15.940253410718|-15.940253410718|-15.940253410718|-15.940253410718|||||||-15.940253410718|-15.940253410718|-15.940253410718|-15.940253410718|-15.940253410718|-15.940253410718|-15.940253410718|-15.940253410718|-16.110920680728|-16.110920680728|-16.110920680728|-16.110920680728|-16.110920680728|-16.110920680728|-16.110920680728|-16.110920680728|-16.110920680728|-16.110920680728|-16.110920680728|-16.110920680728|-16.159356873529|-16.239452606975|-16.239452606975|-16.31105858147|-16.619841863269|-16.619841863269|-16.619841863269|-16.619841863269|-16.619841863269|-16.619841863269|-16.619841863269|-16.619841863269|-16.619841863269|-16.619841863269|-16.619841863269|-16.619841863269|-16.619841863269|-16.619841863269|-16.693817417262|-16.693817417262|-16.695638941686|-16.695638941686|-16.776265037237|-16.820294632049|-17.089215770399|-17.141351716425|16.204422719977|16.204422719977|16.204422719977|16.080469934699|16.039966522055|15.958851428382|15.879713290502|15.879713290502|15.879713290502|15.809126264044|15.684585445665|15.6276438072|15.6276438072|15.6276438072|15.6276438072|15.6276438072|15.308494125768|15.134371519374|15.134371519374|15.134371519374|15.134371519374|14.873483352071|14.873483352071|14.81100564066|14.81100564066|14.81100564066|14.81100564066|14.81100564066|14.81100564066|14.81100564066|14.81100564066|14.81100564066|14.81100564066|14.807647366465|14.807647366465|14.807647366465|14.747386344209|14.735544799614|14.735544799614|14.735544799614||14.735544799614|14.735544799614|14.735544799614|14.735544799614|14.735544799614|14.735544799614|14.735544799614|14.647154559383|14.647154559383|14.521838229772|14.482042517791|14.392269044595|14.373480803531|14.373480803531|14.345533696327|14.190639999543|14.190639999543|14.190639999543|14.190639999543||||14.190639999543|14.190639999543|14.190639999543|14.190639999543|14.184045185683|14.078938711614|14.008821051353|13.725912616246|13.680784975631|13.680784975631|13.680784975631|13.680784975631|-14.983170182787|-14.983170182787|-14.983170182787|-14.983170182787|-15.332411297254|-15.864901551596||-16.450445979824|-16.529575921204|-16.529575921204|-16.529575921204|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125|-16.916325889125
07302|100708|/equities/gaochun-ceram|SHANGHAICOMP||||||-32.006407195307|-32.006407195307|-32.172118537931|-32.481799621613|-32.789777035218|-32.845863813274|-33.053496817165|-33.053496817165|-33.053496817165|-33.306662748714|-33.689625526423|-34.729583820761|-35.238929989236|30.247362400638|30.247362400638|30.247362400638|30.247362400638|30.247362400638|30.247362400638|30.247362400638|30.247362400638|30.247362400638|30.247362400638|30.247362400638|30.247362400638|28.424844928965|26.998162371566|26.23292424411|26.23292424411|26.23292424411|||25.408897748391|25.408897748391|25.408897748391|25.408897748391|25.408897748391|25.408897748391|25.408897748391|25.408897748391|25.408897748391|25.408897748391|25.408897748391|25.408897748391|25.408897748391|-28.091017854514|-28.091017854514|-28.091017854514|-28.091017854514|-28.091017854514|-28.091017854514|-28.091017854514|-28.091017854514|-28.764464418427|-29.227363671216|-29.227363671216|-29.269847752157|-29.294998764332|-29.294998764332|-29.294998764332|-29.294998764332|-29.294998764332|-29.294998764332|-29.294998764332|-29.294998764332|-29.294998764332|-29.294998764332|-29.294998764332|-29.862777099936|-30.097529581221|-30.445587876806|-30.802320007229|-30.905354715877|-31.188172792387|-31.627414251911|-32.268793558133|-32.648084293807|-32.648084293807|-32.648084293807|-32.648084293807|-32.648084293807|-32.648084293807|-33.450093731841|-34.128436920335|-34.659929987777|-35.825478285538|30.397717701342|30.397717701342|30.397717701342|30.397717701342|30.397717701342|29.73635168754|||||||28.346501251977|27.608974913332|27.608974913332|27.608974913332|27.608974913332|27.608974913332|27.608974913332|26.021638635764|-29.407981205217|-29.407981205217|-29.407981205217|-29.407981205217|-29.407981205217|-29.407981205217|-29.407981205217|-29.407981205217|-29.543803344823|-29.543803344823|-29.866449394333|-30.834942754228|27.919269135068|27.919269135068|27.919269135068|27.919269135068|27.919269135068|27.919269135068|27.919269135068|27.919269135068|27.919269135068|27.919269135068|27.919269135068|27.919269135068|27.919269135068|27.919269135068|27.919269135068|27.919269135068|27.919269135068|27.919269135068|27.919269135068|27.919269135068|27.919269135068|27.919269135068|27.919269135068|27.919269135068|27.919269135068|27.535283812354|27.535283812354|27.535283812354|27.535283812354|27.535283812354|27.535283812354|27.535283812354|27.535283812354|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|27.164785923836|26.141033284308|26.141033284308|25.025591232645|24.342324736237|23.815359860129|23.580400870317|23.084890072074|22.954429965569|22.954429965569|22.954429965569|22.559366391051||22.293596859356|22.293596859356|22.293596859356|22.293596859356|22.293596859356|22.293596859356|22.293596859356|22.293596859356|22.293596859356|22.293596859356|22.293596859356|22.293596859356|22.293596859356|22.293596859356|21.395798071397|21.395798071397|21.141443632458|20.037714532585|18.941349934176||||-21.044556475064|-21.044556475064|-21.044556475064|-21.044556475064|-21.044556475064|-21.044556475064|-21.044556475064|-21.044556475064|-21.044556475064|-21.515013863623|-21.515013863623|-21.515013863623|-21.515013863623|-21.515013863623|-21.515013863623|-21.515013863623|-21.515013863623|-21.515013863623||19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.68786167055|19.495956674214|19.474951283795|18.945501557833|18.346667969499
07303|100433|/equities/gold-seed-wine|SHANGHAICOMP||||||-10.709826711437|-10.789251649403|-11.01527927984|9.8776736995182|9.8776736995182|9.8776736995182|9.8776736995182|9.8776736995182|9.8776736995182|9.8776736995182|9.8776736995182|9.0888237500987|-9.6701531728815|-9.6701531728815|-9.7090583731411|-9.7479739691591|-9.7479739691591|-9.8533044949479|-9.876364006342|-9.876364006342|-9.9498489319633|-10.026499211716|-10.08333252528|-10.111504523174|-10.111504523174|-10.111504523174|-10.111504523174|-10.147682353308|-10.147682353308|-10.147682353308|||-10.147682353308|-10.225758522142|-10.22926053726|-10.22926053726|-10.22926053726|-10.22926053726|-10.22926053726|-10.22926053726|-10.22926053726|-10.22926053726|-10.22926053726|-10.22926053726|-10.22926053726|-10.22926053726|-10.22926053726|-10.22926053726|-10.22926053726|-10.264519234785|-10.264519234785|-10.277243477645|-10.43638166514|-10.554868105683|-10.574281914775|-10.574281914775|-10.633646152356|-10.686983560309|-10.686983560309|-10.686983560309|-10.902203373098|10.096917439829|10.096917439829|10.096917439829|10.096917439829|10.096917439829|10.096917439829|10.096917439829|10.044352479921|-10.70133120212|-10.70133120212|-10.70133120212|-10.70133120212|-10.70133120212|-10.70133120212|-10.70133120212|-10.70133120212|-10.70133120212|-10.832858014997|-10.832858014997|-10.832858014997|-10.832858014997|-10.832858014997|-10.832858014997|-10.832858014997|-10.832858014997|-10.832858014997|-10.832858014997|-10.832858014997|-10.832858014997|-11.03150873813|-11.067232085962|||||||-11.240813469113|-11.253470863209|-11.253470863209|-11.253470863209|-11.253470863209|-11.284411762937|-11.461568566146|10.620099981676|10.620099981676|10.620099981676|10.620099981676|10.620099981676|10.620099981676|10.620099981676|10.620099981676|10.620099981676|10.620099981676|10.620099981676|10.620099981676|10.620099981676|10.620099981676|10.620099981676|10.620099981676|10.620099981676|10.620099981676|10.620099981676|10.477333342643|10.370553035756|10.370553035756|10.370553035756|10.18672563767|10.038566245891|10.038566245891|10.038566245891|10.038566245891|10.038566245891|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|10.023267177139|9.8473717634818|9.8473717634818|9.8473717634818|9.8473717634818|9.8473717634818|9.8473717634818|9.8425929231269|9.8425929231269|9.8425929231269|9.8425929231269|9.8425929231269|9.8425929231269|9.8425929231269|9.8072633090798|9.8072633090798|9.8072633090798|9.8072633090798|9.6546534775931|9.6546534775931|9.6546534775931|9.6546534775931|9.6546534775931|9.6546534775931|9.6546534775931|9.6546534775931|9.6546534775931|9.6546534775931|9.6546534775931||9.6546534775931|9.6546534775931|9.6546534775931|9.6546534775931|9.6546534775931|-10.387308945137|-10.387308945137|-10.387308945137|-10.387308945137|-10.387308945137|-10.387308945137|-10.387308945137|-10.387308945137|-10.387308945137|-10.387308945137|-10.387308945137|-10.387308945137|-10.387308945137|-10.387308945137||||-10.387308945137|-10.387308945137|-10.681453985062|-10.816615945858|-10.860683951955|-10.980204725907|-11.029943372788|-11.029943372788|-11.11119414985|-11.11119414985|-11.11119414985|-11.11119414985|-11.11119414985|-11.11119414985|-11.11119414985|-11.11119414985|-11.11119414985|-11.466882564622||10.978653076372|10.978653076372|10.978653076372|10.978653076372|10.978653076372|10.978653076372|10.978653076372|10.978653076372|10.978653076372|10.978653076372|10.978653076372|10.978653076372|10.978653076372|10.978653076372|10.8755673527|10.8755673527|10.8755673527|10.8755673527|10.8755673527|10.8755673527|10.8755673527
07304|1162041|/equities/gongniu-group|SHANGHAICOMP||||||41.231604689229|41.231604689229|41.231604689229|41.231604689229|41.231604689229|41.231604689229|41.231604689229|40.928234408787|40.928234408787|40.928234408787|40.928234408787|40.928234408787|40.928234408787|40.928234408787|40.928234408787|40.928234408787|-42.304354634018|-42.304354634018|-42.304354634018|-42.304354634018|-42.304354634018|-42.304354634018|-42.304354634018|-42.304354634018|-42.304354634018|-42.304354634018|-42.304354634018|-42.304354634018|-42.304354634018|-42.304354634018|||-42.304354634018|-42.383170408377|-42.865189758019|-43.179099629407|-43.226220844062|-43.314134542447|-43.526259678715|-43.893348392973|-43.893348392973|-43.893348392973|-43.893348392973|-43.893348392973|-43.893348392973|-43.893348392973|-43.893348392973|-43.893348392973|-44.101500070901|-44.47241728941|-44.47241728941|-44.47241728941|-44.47241728941|-44.47241728941|-44.47241728941|-44.47241728941|-44.606776296285|-44.606776296285|-44.606776296285|-44.606776296285|-44.606776296285|-44.606776296285|-44.606776296285|-44.606776296285|-44.606776296285|-44.606776296285|-44.606776296285|-44.606776296285|-44.606776296285|-44.606776296285|-44.606776296285|-44.606776296285|-44.606776296285|-44.809751152095|-45.049095122734|-45.049095122734|-45.049095122734|-45.049095122734|-45.049095122734|-45.336215938373|-45.604684791348|-45.731871244402|-45.832079592779|-45.853976664095|-45.99956480784|-45.99956480784|-45.99956480784|-45.99956480784|-45.99956480784|-45.99956480784|-45.99956480784|-45.99956480784|||||||-45.99956480784|-45.99956480784|-45.99956480784|-46.491183458906|-46.575536123448|-46.575536123448|-46.770040476248|-47.049487815881|-47.582208989488|-47.88578878335|-48.009210013591|-48.224121516769|-48.32766146031|-48.32766146031|-48.32766146031|-48.32766146031|-48.32766146031|-48.32766146031|-48.32766146031|-48.876846253507|-49.045386353724|-49.264317662178|-49.292018632821|47.21447327444|47.21447327444|47.21447327444|-48.728857289101|-48.728857289101|-48.728857289101|-48.728857289101|-48.728857289101|-48.728857289101|-48.728857289101|-48.736491157543|-48.736491157543|-48.736491157543|-48.736491157543|-48.736491157543|-48.736491157543|-48.736491157543|-48.736491157543|-48.736491157543|-48.779667008389|-48.779667008389|-48.779667008389|-48.779667008389|-48.779667008389|-48.779667008389|-48.779667008389|-48.779667008389|-48.779667008389|-48.779667008389|-48.779667008389|-48.779667008389|-48.779667008389|-48.801850332672|-48.896501768357|-49.290557266084|-49.478395224509|-49.602931912131|-49.602931912131|-49.602931912131|-49.744368375879|-50.253742868747|-50.331938089095|-50.545568272195|-50.545568272195|-50.545568272195|-50.566904730706|-50.566904730706|-50.566904730706|-50.896562253003|-51.558400536648|-52.041002062815|-52.231105292963|-52.231105292963|-52.231105292963|-52.822340079068|-52.847393731422|-52.847393731422|-52.923216426977|50.061798274507|50.061798274507|49.840247875321|49.840247875321|49.840247875321||49.840247875321|49.840247875321|49.840247875321|49.840247875321|49.840247875321|49.840247875321|49.50956285278|49.50956285278|49.458937092343|49.458937092343|49.458937092343|49.458937092343|-51.921743422193|-51.921743422193|-51.921743422193|-51.921743422193|-51.921743422193|-51.921743422193|-51.921743422193||||-51.921743422193|-51.921743422193|-51.921743422193|-51.921743422193|-51.921743422193|-51.921743422193|-51.921743422193|-51.921743422193|-51.921743422193|-51.921743422193|-51.921743422193|-51.921743422193|-51.921743422193|-51.921743422193|-51.921743422193|-51.921743422193|-51.921743422193|-51.921743422193||-53.980506081761|-54.049034831186|-54.049034831186|51.399203196093|51.399203196093|51.399203196093|51.399203196093|51.399203196093|51.399203196093|51.399203196093|51.399203196093|51.399203196093|51.399203196093|51.399203196093|51.399203196093|51.399203196093|51.399203196093|51.399203196093|51.399203196093|51.131651020629|50.64293869055
07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP||||||59.08668022977|56.386864141476|51.085962564694|45.274958803639|44.058359201697|44.058359201697|44.058359201697|43.708663908481|43.708663908481|43.708663908481|43.708663908481|43.708663908481|40.75129272302|40.245917141682|40.245917141682|39.768795874656|37.986440767779|33.862484277213|33.862484277213|33.862484277213|33.364983360993|32.258869163446|32.110088676293|32.110088676293|32.110088676293|32.110088676293|32.110088676293|32.110088676293|32.110088676293|32.110088676293|||32.110088676293|32.110088676293|32.110088676293|32.110088676293|32.110088676293|31.016766382676|30.227538605488|30.227538605488|30.227538605488|30.227538605488|30.227538605488|30.227538605488|30.227538605488|30.227538605488|30.227538605488|30.227538605488|30.227538605488|28.635043590109|-34.170241190328|-34.170241190328|-34.170241190328|-34.170241190328|-34.170241190328|-34.170241190328|-34.170241190328|-34.170241190328|-34.170241190328|-34.170241190328|-34.476933931127|-35.792881922976|-35.792881922976|-36.495978731861|-37.039977068096|-38.459309896037|-38.459309896037|-38.459309896037|-38.675587917137|-38.675587917137|-38.675587917137|-38.675587917137|-38.675587917137|-40.407319255193|-40.937577984421|-43.983975911239|35.53521678465|35.53521678465|29.908575137649|-38.021893952846|-38.021893952846|-38.021893952846|-38.021893952846|-38.021893952846|-38.021893952846|-38.256549277305|-38.797662441948|-38.797662441948|-38.797662441948|-38.797662441948|-40.900181126837|-42.070755349534|||||||-42.456396061996|-42.935994844546|-43.496682030682|-43.496682030682|-43.496682030682|-43.496682030682|-43.496682030682|-43.496682030682|-43.496682030682|-43.496682030682|-43.496682030682|-43.496682030682|-43.496682030682|-43.496682030682|-43.496682030682|-43.496682030682|34.75289971863|34.75289971863|34.75289971863|34.75289971863|34.75289971863|34.75289971863|34.75289971863|34.064878911965|34.064878911965|34.064878911965|34.064878911965|31.02986618677|29.91412367207|29.91412367207|29.91412367207|29.106249007718|25.887499236548|23.783332930102|20.6239447114|20.6239447114|20.6239447114|20.6239447114|20.6239447114|20.552873979971|20.552873979971|20.552873979971|19.342637259612|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|19.176137480877|16.897375038092|15.644305682651|15.347561174489|13.59865606108|13.59865606108|12.611839324001|12.350377221641|11.865974686474|11.808305446671|11.240339217767|11.235974318433|11.235974318433|10.561141387239|10.561141387239|10.443074570277|10.443074570277|10.443074570277|10.443074570277|10.443074570277|10.443074570277|10.443074570277|10.443074570277|10.443074570277|10.443074570277|9.8950825379717|9.8162030297769||9.7207809110762|9.2608676111567|8.7938992915323|8.7938992915323|8.7938992915323|8.7938992915323|8.7938992915323|8.7938992915323|8.7938992915323|8.6165420314621|8.6165420314621|8.5277060016378|8.5277060016378|8.4796734368783|8.3729703201168|8.3170622382774|8.3170622382774|8.2456247049586|8.0814467001375||||8.0814467001375|8.0814467001375|7.7943792284782|7.7943792284782|7.6307146271137|7.6307146271137|7.5963500561613|7.2142774597691|-8.4049337118265|-8.4049337118265|-8.4049337118265|-8.4049337118265|-8.4049337118265|-8.4049337118265|-8.4049337118265|-8.4049337118265|-8.4599265488648|-8.971585025684||-9.4259571712845|-9.4259571712845|-9.4259571712845|-9.4259571712845|-9.6788410259213|8.6798307909143|8.6798307909143|8.6798307909143|8.6798307909143|8.6798307909143|8.6798307909143|8.6798307909143|8.6798307909143|8.6798307909143|8.6798307909143|8.6798307909143|8.6798307909143|8.6536111326989|8.6536111326989|8.6536111326989|8.6536111326989
07306|100534|/equities/nanhai-develop|SHANGHAICOMP||||||28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|||28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|28.080257966317|27.608064203569|27.472301518854|27.472301518854|27.179778880473|26.988275666958|26.988275666958|26.988275666958|26.988275666958|26.988275666958|26.988275666958|26.988275666958|26.988275666958|26.806772102225|26.806772102225|26.806772102225|26.473079325212|26.447628440991|26.447628440991|26.158477295918|25.934941013222|25.934941013222|25.934941013222|25.711045273548|-27.722757443928|||||||-27.722757443928|-27.722757443928|-27.722757443928|-27.722757443928|-27.722757443928|-27.722757443928|-27.722757443928|-27.722757443928|-27.722757443928|-27.722757443928|-27.722757443928|-27.722757443928|-27.722757443928|-27.722757443928|-27.722757443928|-27.722757443928|-27.722757443928|-27.722757443928|-27.722757443928|-27.722757443928|25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.749593539809|25.702326769933|25.379806831264|24.832563429832|24.39930090442|24.39930090442|24.39930090442|24.39930090442|24.39930090442|23.984779299792|-25.050650697132|-25.050650697132|-25.050650697132|-25.050650697132|-25.050650697132|-25.050650697132|-25.050650697132|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.864920089513|23.821022190286|23.364470126048||23.303300356219|23.287380045525|23.287380045525|23.287380045525|23.287380045525|23.287380045525|23.287380045525|23.287380045525|23.08097809539|22.789911337666|22.789911337666|22.393234327957|22.222481810963|22.20275782205|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309||||22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309|22.153913006309||22.153913006309|22.101569795082|21.915726319522|21.915726319522|21.915726319522|21.164141804609|21.036377460744|21.036377460744|21.036377460744|21.036377460744|21.036377460744|21.036377460744|21.036377460744|20.588763987419|20.588763987419|20.588763987419|20.588763987419|20.588763987419|20.588763987419|20.588763987419|20.588763987419
07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH||||||-21.475624266601|-21.475624266601|-21.475624266601|-21.475624266601|-21.475624266601|-21.475624266601|-21.475624266601|-21.475624266601|-21.475624266601|-21.65402655175|-21.784600723559|-21.784600723559|-21.876222704047|-22.023581608792|-22.282311766964|-22.398124316911|-22.411803885279|21.588141741427|21.588141741427|21.588141741427|21.588141741427|21.588141741427|21.588141741427|21.588141741427|21.588141741427|21.588141741427|21.588141741427|21.588141741427|21.588141741427|21.588141741427|||21.588141741427|21.588141741427|21.588141741427|21.551824585235|21.439406285292|21.439406285292|21.439406285292|21.439406285292|21.439406285292|21.439406285292|21.439406285292|21.439406285292|21.439406285292|21.054816100759|-22.601165113162|-22.601165113162|-22.601165113162|-22.789070775455|-22.818414798431|-22.818414798431|-22.818414798431|-22.818414798431|-22.818414798431|-22.818414798431|-22.818414798431|-22.856859226357|-22.856859226357|-22.856859226357|-22.968177710783|-23.289086883611|-23.446762474981|-23.659180968566|22.137300633562|22.137300633562|22.137300633562|22.137300633562|22.137300633562|21.898668023362|-23.55505801717|-23.55505801717|-23.55505801717|-23.790064510146|-24.003960698224|-24.046623328634|-24.120647140133|-24.120647140133|-24.320717806934|-24.417465416722|-24.557117423075|-24.557117423075|-24.581242517914|-24.705825015666|-24.720361043747|-25.060400646854|-25.234753654239|-25.234753654239|-25.599171053301|-25.730189626891|-25.992596407532|-25.992596407532|||||||-25.992596407532|-25.992596407532|-26.208143376274|24.223765540726|24.223765540726|24.223765540726|24.223765540726|24.223765540726|24.223765540726|24.223765540726|24.223765540726|24.223765540726|24.223765540726|24.223765540726|24.223765540726|24.223765540726|24.223765540726|24.223765540726|24.223765540726|24.223765540726|24.223765540726|23.858628565081|23.858468995837|23.858468995837|23.858468995837|23.858468995837|23.858468995837|23.858468995837|23.538298061984|22.864936179459|22.864936179459|22.845483694407|21.809038769688|21.809038769688|21.809038769688|21.580598870345|-22.81224152113|-22.81224152113|-22.81224152113|-22.81224152113|-22.81224152113|-22.81224152113|-22.81224152113|-22.951379633226|21.708940102201|21.708940102201|21.708940102201|21.708940102201|21.532709944625|21.457456337499|21.289951151265|21.226057389989|21.096331900988|21.096331900988|21.096331900988|21.096331900988|21.068704758321|21.068704758321|21.068704758321|21.068704758321|20.998112530259|20.998112530259|-21.871435981425|-21.871435981425|-21.871435981425|-21.871435981425|-21.871435981425|-21.871435981425|-21.871435981425|-21.871435981425|-21.871435981425|-21.871435981425|-22.077707773483|-22.263563904537|-22.410070721058|-22.536189202631|-22.71909886396|-22.887331337797|-23.121479081962|-23.359421253042|-23.395467546071|-23.495639456748|-23.495639456748|-23.511830681798|-23.511830681798|-23.511830681798||-23.870367547138|-23.973687013785|-23.973687013785|-23.973687013785|-24.037472639133|-24.037472639133|-24.037472639133|-24.037472639133|-24.037472639133|-24.037472639133|-24.037472639133|-24.037472639133|-24.037472639133|-24.037472639133|-24.037472639133|-24.037472639133|-24.037472639133|-24.037472639133|-24.037472639133||||-24.037472639133|-24.243115071958|-24.243115071958|-24.630128150191|-24.751252444813|-24.895127241784|-24.895127241784|-24.902364034315|-25.003182379029|-25.116313474733|-25.167529908427|-25.167529908427|-25.167529908427|-25.167529908427|-25.167529908427|-25.167529908427|-25.257810954262|-25.792567654902||24.971354126509|24.971354126509|24.971354126509|24.971354126509|24.971354126509|24.971354126509|24.971354126509|24.971354126509|24.971354126509|24.971354126509|24.971354126509|24.731504572294|24.566918901041|24.566918901041|24.447431403711|24.447431403711|24.261590249356|-26.46032273841|-26.46032273841|-26.46032273841|-26.46032273841
07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP||||||8.6650883457395|8.6650883457395|8.6650883457395|8.6650883457395|8.6650883457395|8.6650883457395|8.6650883457395|8.6650883457395|8.6650883457395|8.6650883457395|8.6650883457395|8.6650883457395|8.6650883457395|8.6608497681114|8.6608497681114|8.4664994943906|8.3655555235864|-9.2135316305404|-9.2135316305404|-9.2135316305404|-9.2135316305404|-9.2135316305404|-9.2135316305404|-9.2135316305404|-9.2135316305404|-9.2135316305404|-9.2135316305404|-9.2135316305404|-9.2135316305404|-9.2135316305404|||-9.2135316305404|-9.2135316305404|-9.2135316305404|-9.2135316305404|-9.2135316305404|-9.2278127066565|-9.2624700186803|-9.2624700186803|-9.2624700186803|-9.2624700186803|-9.2624700186803|-9.3810783092792|-9.6500867941441|-9.7389854433869|-9.782761786021|-9.8908468591253|-9.9359218528585|-9.9359218528585|-9.9710239757781|-10.045582227098|-10.14120301073|-10.211892168447|-10.36074310719|-10.36074310719|-10.36074310719|-10.505269966512|-10.63533384465|-10.63533384465|-10.668148434414|9.2790079001123|9.2790079001123|9.2790079001123|9.2790079001123|9.2790079001123|9.2790079001123|9.2790079001123|9.1872309450236|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|||||||8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.9072979007071|8.561997788251|8.4039671884996|8.4039671884996|8.4039671884996|8.4039671884996|8.4039671884996|8.4039671884996|8.4039671884996|8.4039671884996|8.4039671884996|8.4039671884996|8.4039671884996|8.4039671884996|8.1449635809243|7.6738480799265|7.3053866219595|7.2756889343666|7.2756889343666|7.2756889343666|7.2756889343666|7.0229871538399|6.8033194306955|6.6442435586304|6.5687923508747|6.5687923508747|6.5687923508747|6.5687923508747|6.5687923508747|6.5687923508747|6.5687923508747|6.5687923508747|6.5687923508747|6.4305860140828|6.4305860140828|6.4305860140828|6.3123176471952|6.208686287377|6.1418738444356|-6.9181403677298|-6.9181403677298|-6.9181403677298|-6.9181403677298|-6.945711352277|-6.9838579533515|-6.9838579533515|-6.9838579533515|-6.9838579533515|-6.9838579533515|-6.9838579533515|-6.9838579533515|-6.9838579533515|-7.0170641870429|-7.1378491422788|-7.1762542282625|-7.1762542282625|-7.1762542282625|-7.2680602642213|6.0580380190336|6.0580380190336|6.0580380190336|5.7089312064342||||||5.4904792030313|5.3855325601342|5.3118301553788|5.3118301553788||5.21036695587|-5.8493357816261|-5.8493357816261|-5.8493357816261|-5.8493357816261|-5.8493357816261|-5.8493357816261|-5.8493357816261|-5.8493357816261|-5.8493357816261|-5.8493357816261|-5.9096892218519|-5.9096892218519|-5.9096892218519|-5.9096892218519|-5.9096892218519|-5.9096892218519|-5.9096892218519|-5.9096892218519||||-5.9096892218519|-5.9096892218519|-5.9563213830446|-5.9592458147974|-6.0352728785377|-6.1980809835705|-6.2290507162688|-6.2290507162688|-6.3856661533226|5.3477603357954|5.3477603357954|5.3477603357954|5.3477603357954|5.3477603357954|5.3477603357954|5.3477603357954|4.9364005373499|4.7243339801918||4.4787045612479|4.3875454655639|4.3875454655639|4.3875454655639|4.3875454655639|4.3875454655639|4.3875454655639|4.3875454655639|4.3875454655639|4.3875454655639|4.3676482438702|4.3676482438702|4.3676482438702|4.3056493054008|4.3056493054008|4.3056493054008|4.3056493054008|4.3056493054008|4.3056493054008|4.3056493054008|4.3056493054008
07309|100342|/equities/greattown|SHANGHAICOMP||||||4.5180403724554|4.5180403724554|4.5180403724554|4.5180403724554|4.5180403724554|4.5180403724554|4.5180403724554|4.5180403724554|4.5180403724554|4.5180403724554|4.5180403724554|4.5180403724554|4.5180403724554|4.5180403724554|4.5180403724554|4.4589340703623|4.4135140969139|4.4135140969139|4.4135140969139|4.4135140969139|4.4135140969139|4.4135140969139|4.4135140969139|4.3472377805557|4.2485975985887|4.0351086993088|3.8562317842764|-4.4360688351978|-4.4360688351978|-4.4360688351978|||-4.4360688351978|-4.4360688351978|-4.4360688351978|-4.4360688351978|-4.4360688351978|-4.4360688351978|-4.4360688351978|-4.4360688351978|-4.4360688351978|-4.4360688351978|-4.4360688351978|-4.4360688351978|-4.4360688351978|-4.4578544059715|-4.5337270011859|-4.5548483401117|-4.5548483401117|-4.6266028976216|-4.6266028976216|-4.686225186429|-4.7290435527106|-4.7290435527106|-4.8561598166647|-4.8923996140364|-4.996555214657|-5.0140803870027|-5.0140803870027|-5.0617559283381|-5.0619509053898|-5.1110564418052|-5.1867292399113|-5.3874766821005|-5.5327518509867|-5.8230576832032|4.7731389137285|4.7731389137285|4.7145986658751|4.5733263227857|4.5733263227857|4.5733263227857|4.5733263227857|4.5733263227857|4.5733263227857|4.5733263227857|4.5733263227857|4.5733263227857|4.5733263227857|4.5733263227857|4.5733263227857|4.5733263227857|4.5733263227857|4.5733263227857|4.5733263227857|4.5733263227857|4.5733263227857|4.5733263227857|4.5733263227857|4.1869460944674|4.1869460944674|4.0327180098981|||||||3.8480199654335|3.7666890708864|3.695209989753|3.6257888849208|3.6075433156699|3.5888772592179|3.5888772592179|3.5888772592179|3.5888772592179|3.5076414462848|3.4629347585886|3.3904832892119|3.2583146285678|3.2143015539949|3.2143015539949|3.2143015539949|3.2143015539949|3.2143015539949|3.2143015539949|3.2143015539949|3.2143015539949|3.2143015539949|3.2143015539949|3.2143015539949|3.2143015539949|3.2143015539949|3.1775572340031|3.1118100963031|3.1118100963031|3.1118100963031|3.1118100963031|3.1118100963031|3.1118100963031|3.1118100963031|3.1118100963031|3.0914557335548|-3.296944826593|-3.296944826593|-3.296944826593|-3.296944826593|-3.296944826593|-3.296944826593|-3.3316054805009|-3.3840059818922|3.1419254629513|3.1419254629513|3.1419254629513|3.1419254629513|3.1419254629513|3.1419254629513|3.1419254629513|3.1419254629513|3.1419254629513|3.1419254629513|3.1419254629513|3.1419254629513|3.1419254629513|3.1419254629513|3.1021394297702|3.0473771807466|3.0115302135453|2.9872556714995|2.979173040918|2.9746367804778|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9696041763203|2.9677211444045|2.9677211444045|2.9391346022448|2.9214006908834|2.9214006908834|2.9098556507781||2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781||||2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.9098556507781|2.88317300094|2.8712394208756|2.8712394208756|2.8712394208756|2.8712394208756|2.8712394208756|2.8712394208756|2.8712394208756|2.7252660692894|-3.3782517673101|-3.3782517673101||-3.4909447150433|-3.4909447150433|-3.4909447150433|-3.4909447150433|-3.5727163505779|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904|3.2490631834904
07310|101197|/equities/greattown-b|SHANGHAICOMP||||||0.22466267647371|0.22466267647371|0.22466267647371|0.22466267647371|0.22466267647371|0.22466267647371|0.22466267647371|0.22466267647371|0.22466267647371|0.22466267647371|0.22466267647371|0.22466267647371|0.22466267647371|0.22466267647371|0.22466267647371|0.22466267647371|0.22025171214355|0.22025171214355|0.22025171214355|0.22025171214355|0.22025171214355|0.22025171214355|0.22025171214355|0.22025171214355|0.21850190801768|0.20934500256638|-0.22618988008586|-0.22618988008586|-0.22618988008586|-0.22618988008586|||-0.22618988008586|-0.22641414287506|-0.22641414287506|-0.22641414287506|-0.22641414287506|-0.22641414287506|-0.22641414287506|-0.22641414287506|-0.22641414287506|-0.22641414287506|-0.22734904656608|-0.22978949881083|-0.22978949881083|-0.22978949881083|-0.23265499910255|-0.23544999449937|-0.23611110878752|-0.23641187112035|-0.23641187112035|-0.23641187112035|-0.23641187112035|-0.23641187112035|-0.23641187112035|-0.23641187112035|-0.23641187112035|-0.23641187112035|-0.23641187112035|-0.23801318236525|-0.24040354267684|-0.24139282108376|-0.24221425173493|-0.24296059568493|-0.24296059568493|-0.24296059568493|-0.24296059568493|-0.24296059568493|-0.24296059568493|-0.24296059568493|-0.24296059568493|-0.24296059568493|-0.24296059568493|-0.24296059568493|-0.24296059568493|-0.24296059568493|-0.24296059568493|-0.24296059568493|-0.24296059568493|-0.24296059568493|-0.2444562170767|-0.24545135805598|-0.24560731128862|-0.24560731128862|-0.24560731128862|-0.24560731128862|-0.24560731128862|-0.24560731128862|-0.24560731128862|-0.24560731128862|-0.24560731128862|-0.24560731128862|||||||-0.24560731128862|-0.24560731128862|-0.24560731128862|-0.24560731128862|-0.24560731128862|-0.24560731128862|-0.24560731128862|-0.24560731128862|-0.24560731128862|-0.24560731128862|-0.24560731128862|-0.24560731128862|-0.24560731128862|-0.24560731128862|-0.24560731128862|-0.24560731128862|-0.24560731128862|-0.24560731128862|-0.24560731128862|-0.24617478418141|0.22661127266034|0.22661127266034|0.22661127266034|0.22661127266034|0.22661127266034|0.22661127266034|0.22661127266034|0.2209274921121|0.2209274921121|0.22075277189433|0.21955781104172|0.21955781104172|0.21955781104172|0.21955781104172|0.21955781104172|0.21955781104172|0.21592205217775|0.21592205217775|0.21592205217775|0.21592205217775|0.21592205217775|0.21592205217775|0.21592205217775|0.21592205217775|0.21592205217775|0.21558005419369|0.21370005339379|0.21361116766925|0.21101240813727|0.21027462480141|0.21027462480141|0.21027462480141|0.21027462480141|0.21027462480141|0.21027462480141|0.21027462480141|0.21027462480141|0.21027462480141|0.20780514343661|0.20641239268273|0.20641239268273|0.20641239268273|-0.21568738135338|-0.21568738135338|-0.21568738135338|-0.21568738135338|-0.21568738135338|-0.21568738135338|-0.21568738135338|-0.21568738135338|-0.21568738135338|-0.21568738135338|-0.21626375270817|-0.21762639232182|-0.21875154665999|-0.21929360822099|-0.21929360822099|-0.21929360822099|-0.22072050546003|-0.22072050546003|-0.22157833779733|-0.22234979385187|-0.22234979385187|-0.22361088090528|-0.22666098154277|-0.22666098154277||-0.22666098154277|-0.22666098154277|-0.22666098154277|-0.22666098154277|-0.23134553241167|-0.23710614395842|-0.23727838801271|-0.23727838801271|-0.23727838801271|-0.23727838801271|-0.24175376314727|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889||||-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24335006897889|-0.24338897041968||0.21843193606684|0.21843193606684|0.21843193606684|0.21843193606684|0.21843193606684|0.21843193606684|0.21843193606684|0.21843193606684|0.21843193606684|0.21843193606684|0.21843193606684|0.21588510910977|0.21588510910977|0.21416537848742|0.21416537848742|0.21416537848742|0.21416537848742|0.21416537848742|0.21416537848742|0.21416537848742|0.21416537848742
07311|100420|/equities/gree-real-esta|SHANGHAICOMP||||||7.0896676632546|7.0896676632546|7.0896676632546|7.0896676632546|7.0274083716762|6.5715651361028|6.4699191617449|6.4699191617449|6.4699191617449|6.4699191617449|6.4699191617449|6.4699191617449|6.4699191617449|6.4699191617449|6.4699191617449|6.2087989700591|-6.8300837760664|-6.8300837760664|-6.8300837760664|-6.8300837760664|-6.8300837760664|-6.9312039487336|-7.0341158302596|-7.1151283484886|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|||6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.487591892288|6.4095465936107|6.2773344192217|6.2773344192217|6.2773344192217|6.1703713374348|-7.0235346243337|-7.0235346243337|-7.0235346243337|-7.0235346243337|-7.0235346243337|-7.0235346243337|-7.0235346243337|6.3781390899936|6.3781390899936|6.3781390899936|6.3781390899936|6.3781390899936|6.3781390899936|5.6373765727458|5.6232876864767|5.6232876864767|5.6232876864767|5.6232876864767|5.5905935229679|5.5905935229679|5.5905935229679|-5.9979707270535|||||||-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-5.9979707270535|-6.0031965574818|-6.0031965574818|-6.0031965574818|-6.0602186345609|5.70806988078|5.70806988078|5.70806988078|5.70806988078|5.70806988078|5.70806988078|5.70806988078|5.70806988078|5.70806988078|5.70806988078|5.70806988078|5.70806988078|5.70806988078|5.70806988078|5.70806988078|-6.1117572901307|-6.1117572901307|-6.1117572901307|-6.1117572901307|-6.1145770193689|-6.1145770193689|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.1284886112818|-6.2260982450522|-6.2389983266236|-6.2499981555278|-6.3116644657248|-6.4135162605835|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549||6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|6.0505030749549|5.9672566268617||||5.9672566268617|5.9672566268617|5.9672566268617|5.9672566268617|5.9672566268617|5.9672566268617|5.9672566268617|5.9672566268617|5.9672566268617|5.9672566268617|5.9672566268617|5.9672566268617|5.9672566268617|5.9672566268617|5.8380630649653|-6.2909716454152|-6.2909716454152|-6.3294128937858||5.8090335704376|5.8090335704376|5.8090335704376|5.8090335704376|5.8090335704376|5.8090335704376|5.8090335704376|5.8090335704376|5.8090335704376|5.8090335704376|5.8090335704376|5.6272594241621|-6.055913586287|-6.055913586287|-6.055913586287|-6.055913586287|-6.055913586287|-6.055913586287|-6.055913586287|-6.055913586287|-6.055913586287
07312|100745|/equities/jinfeng-invest|SHANGHAICOMP||||||-1.7434176534073|-1.7434176534073|-1.7434176534073|-1.7434176534073|-1.7434176534073|-1.7434176534073|-1.7434176534073|-1.7434176534073|-1.7434176534073|-1.7434176534073|-1.7434176534073|-1.7434176534073|-1.7434176534073|-1.7434176534073|-1.7434176534073|-1.7434176534073|-1.7434176534073|-1.7434176534073|-1.7434176534073|-1.7434176534073|-1.7608386593712|-1.7608386593712|-1.7608386593712|-1.7608386593712|-1.7608386593712|-1.7608386593712|-1.7608386593712|-1.7608386593712|-1.7608386593712|-1.7608386593712|||-1.7608386593712|-1.7608386593712|-1.7741244566231|-1.7741244566231|-1.7741244566231|-1.7741244566231|-1.7741244566231|-1.7741244566231|-1.7741244566231|-1.7741244566231|-1.7741244566231|-1.7868049555122|-1.8047832839025|-1.8129710251849|-1.8129710251849|-1.8129710251849|-1.8129710251849|-1.8193469225086|-1.8193469225086|-1.8364965384445|-1.8522183967124|-1.8635759963471|-1.8647851453247|-1.8647851453247|-1.8680945818096|-1.9116846697471|-1.9116846697471|-1.9116846697471|-1.9116846697471|-1.9116846697471|-1.9116846697471|-1.9116846697471|-1.9116846697471|-1.9116846697471|-1.9116846697471|-1.9116846697471|-1.9116846697471|-1.9116846697471|-1.9116846697471|-1.9228550468271|-1.9228550468271|-1.9228550468271|-1.9228550468271|-1.9228550468271|-1.9453944932957|-1.9504383417786|-1.9560426178709|-1.9568315013732|-1.9568315013732|-1.9568315013732|-1.9568315013732|-1.9568315013732|-1.9568315013732|-1.9742572290461|-1.9958414283904|-2.0292682015799|-2.0303310766513|-2.0303310766513|-2.0358589450274|-2.0358589450274|||||||-2.0358589450274|-2.0358589450274|-2.0442876925903|-2.0492085274544|1.8145048700224|1.8145048700224|1.8145048700224|1.8145048700224|1.8145048700224|1.8145048700224|1.8145048700224|1.7644498240562|-1.9961960874807|-1.9961960874807|-1.9961960874807|-1.9961960874807|-1.9961960874807|-1.9961960874807|-2.0096622863094|-2.0185136241692|-2.0444595993644|-2.0588440035323|-2.0591930855598|-2.0591930855598|-2.0591930855598|-2.0591930855598|-2.0591930855598|-2.0591930855598|-2.0591930855598|-2.0591930855598|-2.0591930855598|-2.0591930855598|-2.0591930855598|-2.0690038014446|-2.0690038014446|-2.0744486836366|-2.0805539692101|-2.0805539692101|-2.085059983273|-2.094511105771|-2.1116804102261|-2.1116804102261|-2.1579782145111|-2.184485962075|-2.184485962075|-2.184485962075|-2.184485962075|-2.1939970620285|-2.1939970620285|-2.1939970620285|-2.1939970620285|-2.2249967530712|-2.2472186171727|-2.2841317878516|-2.3951464743914|2.1076587385232|2.1076587385232|1.9396207273332|1.6540231175254|1.590025710511|1.5650285145175|-1.705161278657|-1.705161278657|-1.705161278657|-1.705161278657|-1.705161278657|-1.705161278657|-1.705161278657|-1.705161278657|-1.705161278657|-1.705161278657|-1.705161278657|-1.7146236424224|-1.7306929301969|-1.7557699097253|-1.774188784875|-1.7775787769|-1.7775787769|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424||1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424||||1.6532067469424|1.6532067469424|1.6532067469424|1.6532067469424|1.6524648102313|1.6524648102313|1.6524648102313|1.6449608838326|1.6266231377661|-1.8487420734294|-1.8487420734294|-1.8487420734294|-1.8487420734294|-1.8487420734294|-1.8487420734294|-1.8487420734294|-1.8487420734294|-1.8897133531976||-1.9564009715118|-1.9564009715118|-1.9564009715118|-1.9564009715118|-1.9564009715118|-1.9564009715118|-1.9564009715118|-1.9564009715118|-1.9593343855052|-1.9897357089804|-1.9897357089804|-1.9897357089804|-1.9897357089804|-1.9897357089804|-1.9897357089804|-1.9897357089804|-2.0098589358858|-2.0098589358858|-2.0492876832277|-2.0533302132526|-2.0533302132526
07313|100437|/equities/grinm-material|SHANGHAICOMP||||||-22.976124491927|-22.976124491927|-22.976124491927|-22.976124491927|-22.976124491927|-22.976124491927|-22.976124491927|-23.461804829965|-23.591449590667|-23.916055092264|21.807522857312|21.807522857312|21.807522857312|21.807522857312|21.807522857312|21.237802492384|21.060336522266|20.919672250645|20.919672250645|20.919672250645|20.693955455254|20.693955455254|20.693955455254|20.693955455254|20.693955455254|20.503839000541|20.502455056546|20.502455056546|20.056061864824|-21.0057037443|||-21.0057037443|-21.0057037443|-21.0057037443|-21.0057037443|-21.0057037443|-21.0057037443|-21.0057037443|-21.0057037443|-21.0057037443|-21.0057037443|-21.0057037443|-21.089153277579|-21.089153277579|-21.089153277579|-21.089153277579|-21.089153277579|-21.089153277579|-21.089153277579|-21.089153277579|-21.089153277579|-21.233644366704|-21.233644366704|-21.233644366704|-21.233644366704|-21.333398918482|-21.333398918482|-21.333398918482|-21.333398918482|-21.502109638157|-22.157899979422|-22.271554447621|-22.428394080765|-22.615438621979|-23.048820780097|21.155630899986|21.155630899986|21.155630899986|21.155630899986|21.155630899986|21.155630899986|21.155630899986|21.155630899986|21.155630899986|21.155630899986|21.155630899986|21.155630899986|21.155630899986|21.155630899986|21.155630899986|21.155630899986|21.155630899986|21.155630899986|21.155630899986|21.155630899986|21.155630899986|21.155630899986|21.155630899986|20.202867962642|-23.117105510058|-23.117105510058|||||||-23.117105510058|-23.117105510058|-23.117105510058|-23.117105510058|-23.117105510058|-23.117105510058|20.444775384762|20.444775384762|20.444775384762|20.444775384762|20.444775384762|20.444775384762|20.444775384762|20.444775384762|20.444775384762|20.444775384762|20.444775384762|20.444775384762|20.444775384762|20.444775384762|20.444775384762|20.444775384762|19.828084409345|19.342666869174|19.342666869174|19.342666869174|19.342666869174|18.728519286062|18.69279854976|18.537898749025|18.537898749025|18.277666429581|18.046835846074|18.046835846074|18.046835846074|18.046835846074|18.046835846074|18.046835846074|18.046835846074|18.046835846074|18.046835846074|18.046835846074|18.046835846074|18.046835846074|18.046835846074|18.046835846074|18.046835846074|18.046835846074|18.046835846074|18.046835846074|18.046835846074|18.046835846074|17.659818590093|17.529684290365|17.529684290365|17.529684290365|17.529684290365|17.484649164893|17.111516020722|17.111516020722|17.111516020722|17.101979088146|17.101979088146|17.101979088146|17.101979088146|17.101979088146|17.101979088146|17.101979088146|17.101979088146|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412||16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.937213357412|16.915236826432|16.699794087197|16.699794087197|16.699794087197|16.699794087197||||16.699794087197|16.699794087197|16.699794087197|16.699794087197|16.699794087197|16.699794087197|16.699794087197|16.699794087197|16.699794087197|16.699794087197|16.699794087197|15.420881996977|-16.573817674816|-16.573817674816|-16.573817674816|-16.573817674816|-16.573817674816|-17.290352548162||-18.246502890631|-18.526114585714|-18.533290248246|-18.533290248246|-18.978655555879|-19.205727818978|-19.241364429805|-19.367070673145|-19.530078568102|-20.132309664224|17.609720071817|17.609720071817|17.609720071817|17.609720071817|17.609720071817|17.609720071817|17.609720071817|17.609720071817|17.609720071817|17.609720071817|17.609720071817
07314|101007|/equities/guangan|SHANGHAICOMP||||||4.4076462995869|4.4076462995869|4.4076462995869|4.4076462995869|4.4076462995869|4.4076462995869|4.4076462995869|4.4076462995869|4.4076462995869|4.4076462995869|4.4076462995869|4.4076462995869|4.4076462995869|4.4076462995869|4.4076462995869|4.4076462995869|4.4076462995869|4.4076462995869|4.4076462995869|4.4076462995869|4.4076462995869|4.3690697013427|4.3690697013427|-4.5982210891596|-4.5982210891596|-4.5982210891596|-4.5982210891596|-4.5982210891596|-4.5982210891596|-4.5982210891596|||-4.5982210891596|-4.6319121803566|-4.6509314272423|-4.6509314272423|-4.6509314272423|-4.6509314272423|-4.6657958541657|-4.6657958541657|-4.6657958541657|-4.6657958541657|-4.6657958541657|-4.7336621322395|-4.80517989156|-4.8385333325835|-4.854481408593|-4.8675653305112|-4.8675653305112|-4.8675653305112|-4.8675653305112|-4.8675653305112|-4.8675653305112|-4.8675653305112|-4.8675653305112|-4.8675653305112|-4.8675653305112|-4.8675653305112|-4.8675653305112|-4.8675653305112|-4.983405943983|4.7809415131646|4.7809415131646|4.7809415131646|4.7809415131646|4.7809415131646|4.7809415131646|4.7809415131646|4.7809415131646|4.7753601051944|4.7753601051944|4.7481780557254|-5.0257894330586|-5.0257894330586|-5.0257894330586|-5.0257894330586|-5.0610602820276|-5.0610602820276|-5.0610602820276|-5.0610602820276|-5.0610602820276|-5.0610602820276|-5.0610602820276|-5.0610602820276|-5.0610602820276|-5.1139557587172|-5.1508874315077|-5.1508874315077|-5.1508874315077|-5.1508874315077|-5.2021822242861|-5.2021822242861|||||||-5.2021822242861|-5.2021822242861|-5.2021822242861|-5.2021822242861|-5.2021822242861|-5.2021822242861|-5.2021822242861|-5.2021822242861|-5.2841079047758|-5.2841079047758|-5.2841079047758|-5.2841079047758|-5.3100101716526|-5.3100101716526|-5.3377890859718|-5.4025432836872|-5.4426459898013|-5.4426459898013|-5.4573844924523|-5.5676497634863|-5.7390551762024|-5.8347595537934|-5.8347595537934|5.306168905133|5.306168905133|5.306168905133|5.306168905133|4.9690767562323|-5.1708463463282|-5.1708463463282|-5.1708463463282|-5.1708463463282|-5.1708463463282|-5.1953848239553|-5.2034473833808|-5.2034473833808|-5.2034473833808|-5.2034473833808|-5.2034473833808|-5.2034473833808|-5.2034473833808|-5.2034473833808|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|4.9610154598391|-5.2312905097775|-5.2312905097775|-5.2312905097775|-5.2312905097775|-5.2312905097775|-5.2312905097775|-5.2312905097775|-5.2312905097775|-5.2312905097775|-5.2312905097775|-5.2519895527951|-5.3905440937802|-5.4917156311455|-5.5496837665177|-5.5918708697001|-5.6681902027837|-5.6707668411192|-5.7121980198634|-5.7121980198634|-5.7121980198634|-5.7121980198634|-5.7121980198634|-5.7121980198634|-5.7121980198634||-5.8291091133502|-5.8490100093844|-5.9650110346479|-6.0694567475499|-6.0927295722102|-6.2119219609471|-6.350509084882|-6.350509084882|-6.350509084882|-6.350509084882|-6.350509084882|-6.438625034175|-6.438625034175|-6.438625034175|-6.438625034175|-6.6162502064547|-6.7708335468328|-6.867757405415|-6.867757405415||||-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259||-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.8706288685259|-6.9151431045992|5.6006658187168|5.6006658187168|5.6006658187168|5.6006658187168|5.6006658187168|5.6006658187168|5.2046287181926|5.0202203006597|5.0202203006597|4.890800472879|4.8747783201531|4.7993489644411|4.7993489644411|4.7993489644411|4.7993489644411|4.7993489644411
07315|1052664|/equities/guangdong-champion|SHANGHAICOMP||||||-16.158185772206|-16.158185772206|-16.270715238806|-16.270715238806|-16.270715238806|-16.270715238806|-16.270715238806|-16.4154730108|-16.4154730108|-16.4154730108|-16.443859288716|-16.837621262365|-17.36922365095|-17.36922365095|-17.443991294069|-17.443991294069|-17.443991294069|-17.443991294069|-17.443991294069|-17.443991294069|-17.443991294069|-17.443991294069|-17.680914981822|-17.680914981822|-17.680914981822|-17.680914981822|-17.680914981822|-17.680914981822|-17.680914981822|-17.680914981822|||-17.680914981822|-17.680914981822|-17.680914981822|-17.680914981822|-17.680914981822|-17.680914981822|-17.952959310387|-17.952959310387|-17.952959310387|-17.952959310387|-17.952959310387|-18.397176808091|-18.835196302966|15.990559999732|15.990559999732|15.990559999732|15.983400707541|15.424074373493|15.424074373493|13.973416127374|11.798795582641|-13.025583195549|-13.025583195549|-13.025583195549|-13.025583195549|-13.025583195549|-13.025583195549|-13.025583195549|-13.083425230297|-13.33158344087|-13.445092559489|-13.622880697949|-13.637645616248|-13.75960613855|-13.764006737959|-13.806118519319|-13.970131590646|-14.049034916341|-14.143928195569|-14.181083581002|-14.181083581002|-14.21175967008|-14.248621683984|-14.410135672786|-14.561261413603|-14.848068871001|-15.010483233931|-15.010483233931|-15.010483233931|-15.010483233931|-15.090827817547|-15.090827817547|-15.090827817547|-15.090827817547|-15.226280047878|-15.226280047878|-15.226280047878|-15.226280047878|-15.53031145465|-15.929790352578|||||||-16.071284804809|-16.071284804809|-16.145872153693|-16.623746754785|-16.634162560723|-16.636399538163|-16.636399538163|-16.636399538163|-16.636399538163|-16.636399538163|-16.636399538163|-16.636399538163|-16.636399538163|-16.636399538163|-16.636399538163|-16.636399538163|-16.636399538163|-16.636399538163|-16.636399538163|-16.636399538163|-16.636399538163|14.428685092859|14.428685092859|14.428685092859|14.428685092859|14.428685092859|14.428685092859|14.428685092859|14.428685092859|14.428685092859|13.941317028395|13.629796657951|13.562330670718|13.562330670718|13.562330670718|13.562330670718|13.562330670718|13.562330670718|13.562330670718|13.562330670718|13.562330670718|13.562330670718|13.562330670718|13.562330670718|13.562330670718|13.562330670718|12.738700755839|12.251014993551|12.251014993551|12.251014993551|12.251014993551|12.251014993551|12.251014993551|12.251014993551|12.251014993551|12.251014993551|12.251014993551|12.251014993551|12.251014993551|12.251014993551|11.920015862653|11.836254341452|11.836254341452|11.615282940698|11.513621012164|11.513621012164|11.321839051908|11.321839051908|11.321839051908|11.166488017711|11.079986667272|10.889048967664|10.889048967664|10.889048967664|10.471581640771|10.471581640771|10.471581640771|10.471581640771|10.471581640771|10.471581640771|10.471581640771|10.471581640771|10.363979753445|10.183866854718|10.080759004642|10.080759004642||10.080759004642|10.080759004642|10.065547209701|10.065547209701|10.065547209701|10.065547209701|10.065547209701|10.065547209701|10.065547209701|9.9523266566809|9.9523266566809|9.9523266566809|9.9523266566809|9.9523266566809|9.9181410750875|9.8429344452232|9.7277049264212|9.6352283381643|9.5580313363806||||9.2711458381829|-10.594390398642|-10.594390398642|-10.594390398642|-10.594390398642|-10.594390398642|-10.594390398642|-10.594390398642|-10.594390398642|-10.594390398642|-10.594390398642|-10.594390398642|-10.594390398642|-10.594390398642|-10.594390398642|-10.594390398642|-11.108766774757|-11.738629849336||-12.390699845311|-12.655777063366|-12.680863846669|-12.697070639806|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.290438431324|11.025486753849
07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP||||||5.8120414334636|5.8120414334636|5.8120414334636|5.7872683558311|5.7519647317292|5.5727387751873|5.5330429966511|5.4572696349424|5.4448366601871|5.4448366601871|5.4448366601871|5.4448366601871|5.4448366601871|5.4448366601871|5.4448366601871|5.361485238385|-6.0208641593094|-6.0208641593094|-6.0208641593094|-6.0208641593094|-6.0208641593094|-6.0208641593094|-6.0435667034524|-6.0435667034524|-6.0435667034524|-6.0435667034524|-6.0435667034524|-6.0806297457369|-6.1319230435565|-6.1319230435565|||-6.1319230435565|-6.1319230435565|-6.1820476262498|-6.1820476262498|-6.1820476262498|-6.1820476262498|-6.1820476262498|-6.1820476262498|-6.1820476262498|-6.1820476262498|-6.1820476262498|-6.2472748192072|-6.2880832257006|-6.3984259038207|5.7793733053158|5.7793733053158|5.7793733053158|5.7793733053158|5.7793733053158|5.7793733053158|5.7793733053158|5.7793733053158|5.7793733053158|5.7793733053158|5.7793733053158|5.7793733053158|5.7793733053158|5.7793733053158|5.7793733053158|5.7793733053158|5.7793733053158|5.7793733053158|5.7793733053158|5.7793733053158|5.6733012504209|5.6733012504209|5.6733012504209|5.6733012504209|5.5731123362238|5.5195693080353|5.5034187714169|5.5034187714169|5.4326876710863|5.3424310232766|5.3364209892175|5.3364209892175|5.3364209892175|5.2560234866563|5.1250261821155|5.0416956784332|5.0377219521925|5.0377219521925|5.0377219521925|5.0377219521925|5.0377219521925|5.0377219521925|5.0377219521925|5.0377219521925|5.0377219521925|5.0377219521925|||||||5.0377219521925|5.0377219521925|5.0377219521925|5.0377219521925|5.0377219521925|5.0377219521925|5.0377219521925|5.0377219521925|5.0377219521925|5.0377219521925|5.0377219521925|4.931198434|4.931198434|4.931198434|4.931198434|-5.5541929359724|-5.5541929359724|-5.5541929359724|-5.560769888592|-5.5664164308843|-5.5664164308843|-5.5664164308843|-5.5664164308843|-5.6182404893567|5.0921968090665|5.0921968090665|5.0921968090665|5.0921968090665|5.0921968090665|5.0921968090665|5.0921968090665|5.0921968090665|5.0921968090665|5.0921968090665|5.0921968090665|5.0921968090665|5.0402188420441|4.9269370238165|4.9269370238165|4.9104854177745|4.8733171965581|4.7910631870301|4.7910631870301|4.7910631870301|4.7910631870301|4.7910631870301|4.7910631870301|4.7910631870301|4.7617369200423|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.4662235324038|-5.5785813932566|-5.7000905810625|-5.8834340902204|4.9518390364615|4.9518390364615|4.9518390364615|4.5675989463559|-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3437158945029||-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3437158945029|-5.3769024837009|-5.3769024837009|-5.3769024837009|-5.3769024837009|4.8198736346809|4.8198736346809|4.2631926709907||||3.8578296217241|3.8578296217241|3.8578296217241|3.8578296217241|3.8578296217241|3.7221565987514|3.7221565987514|3.7221565987514|3.7221565987514|3.7221565987514|3.7221565987514|3.7221565987514|-4.2917263685832|-4.2917263685832|-4.2917263685832|-4.2917263685832|-4.4941404990764|-4.5429568362131||-4.5429568362131|-4.5429568362131|-4.5643964687867|-4.565996253919|-4.6894729734821|-4.6894729734821|-4.6894729734821|-4.6894729734821|-4.8181615527169|-4.8181615527169|-4.8181615527169|-4.8181615527169|-4.8181615527169|-4.8181615527169|-4.8181615527169|-4.8181615527169|-4.8852609920522|-4.8852609920522|-4.8942731221542|-4.8942731221542|-4.9068816103948
07317|102967|/equities/ellington-elec|SHANGHAICOMP||||||11.050288954641|11.050288954641|11.050288954641|11.01515631504|11.01515631504|11.01515631504|11.01515631504|11.01515631504|11.01515631504|11.01515631504|11.01515631504|11.01515631504|11.01515631504|11.01515631504|11.01515631504|11.01515631504|10.927951439963|10.631179297545|10.631179297545|10.631179297545|10.631179297545|10.631179297545|10.631179297545|10.631179297545|10.631179297545|10.576630935227|10.576630935227|10.576630935227|10.460701104839|10.427809508733|||10.427809508733|10.427809508733|10.427809508733|10.406987123641|10.406987123641|10.386785794097|10.386785794097|10.386785794097|10.386785794097|10.386785794097|10.386785794097|10.386785794097|10.386785794097|10.386785794097|10.386785794097|10.384674202755|10.384674202755|-11.224724846623|-11.224724846623|-11.224724846623|-11.224724846623|-11.224724846623|-11.224724846623|-11.224724846623|-11.224724846623|-11.224724846623|-11.224724846623|-11.224724846623|-11.380805366064|-11.521117543027|-11.521117543027|-11.67068624369|-11.750762408218|-11.881403173827|-11.924892652723|-11.960436278684|-11.983274393799|-11.983274393799|-11.983274393799|-11.983274393799|-11.983274393799|-11.983274393799|-11.983274393799|-11.983274393799|-11.983274393799|-11.983274393799|-11.983274393799|-11.983274393799|-11.983274393799|-11.983274393799|-11.983274393799|-11.983274393799|-11.983274393799|-12.066416031257|-12.374906599672|-12.396563278471|-12.61822619413|10.77694591359|10.77694591359|10.77694591359|||||||10.77694591359|10.77694591359|10.77694591359|10.77694591359|10.70019798062|10.70019798062|10.70019798062|10.70019798062|10.665775720519|10.562390688906|10.562390688906|10.562390688906|10.562390688906|10.375989520826|-12.01984230234|-12.01984230234|-12.01984230234|-12.01984230234|-12.01984230234|10.440437651547|10.440437651547|10.440437651547|10.440437651547|10.292021617075|10.292021617075|10.262246247553|10.144281817106|10.144281817106|10.144281817106|10.144281817106|10.100312763483|9.8697923620879|9.8329597126063|9.8329597126063|9.8329597126063|9.796330456431|9.796330456431|9.796330456431|9.796330456431|9.796330456431|9.796330456431|9.796330456431|9.796330456431|9.796330456431|9.796330456431|9.6392560584626|9.6000683010603|9.6000683010603|9.6000683010603|9.6000683010603|9.6000683010603|9.6000683010603|9.6000683010603|9.6000683010603|9.6000683010603|9.6000683010603|9.6000683010603|9.6000683010603|9.6000683010603|9.6000683010603|9.3063625456736|9.3063625456736|9.3063625456736|9.1512105110967|9.1512105110967|9.1512105110967|8.9741229617688|8.8584234788208|8.8584234788208|8.8188042722575|8.7636714602435|8.7615315748619|8.7615315748619|8.7615315748619|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181||8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.5513418148181|8.4564907760776|8.3255445395748|8.313383198981|8.2670930239939|8.1101031671391||||-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-8.8588952808634|-9.3315502304783|-9.8395000187281||-10.71388893301|-10.997654545911|-11.042394281105|10.048801027141|10.048801027141|10.048801027141|10.048801027141|10.048801027141|10.048801027141|10.048801027141|10.048801027141|10.048801027141|10.048801027141|10.015495044614|10.015495044614|10.015495044614|10.015495044614|10.015495044614|10.015495044614|10.015495044614|10.015495044614
07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP||||||-38.189063901703|-38.75673640547|-40.811929525908|-41.719366936745|-42.768184773196|-43.164140859642|-43.164140859642|-43.164140859642|-43.164140859642|-45.509601345104|-45.544444684681|-45.544444684681|-46.582029330505|-46.582029330505|41.318502444981|41.318502444981|41.318502444981|41.318502444981|41.318502444981|41.318502444981|41.318502444981|41.318502444981|41.318502444981|40.193336931598|39.619819075677|36.879242162808|36.031378248117|35.696560367555|35.696560367555|35.696560367555|||35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|35.696560367555|33.846179839208|31.959087447143|30.193986764457|28.551650646557|27.022945434108|26.185495833837|25.976106409986|25.271229272374|25.053821689756|25.053821689756|25.053821689756|25.053821689756|24.913667186875|24.913667186875|24.576853523408|24.543724759591|23.805092615566|23.805092615566|23.780546417307|23.780546417307|22.245607100671|21.781230620483|20.674790675674|20.674790675674|20.65808721807|||||||20.65808721807|20.65808721807|20.65808721807|20.65808721807|20.65808721807|20.65808721807|20.65808721807|20.65808721807|20.267541824905|20.267541824905|20.267541824905|19.735051209946|19.735051209946|19.293945479414|18.550995669767|18.550995669767|18.550995669767|17.374994527416|17.118408808063|17.118408808063|17.118408808063|17.118408808063|16.86192421186|16.86192421186|16.383804684083|16.104228210891|15.902475781401|14.920362080246|14.920362080246|14.920362080246|14.920362080246|14.920362080246|14.920362080246|14.920362080246|14.920362080246|14.920362080246|14.920362080246|14.920362080246|14.920362080246|14.90639417562|14.90639417562|14.90639417562|14.90639417562|14.90639417562|14.90639417562|14.90639417562|14.790993138519|14.529674090283|14.529674090283|14.529674090283|14.529674090283|14.529674090283|14.529674090283|14.202971499647|13.607190442842|13.395767186264|13.201963502146|13.047736995725|12.946374329492|12.905415968282|-14.063992924918|-14.063992924918|-14.198066638651|-14.198066638651|-14.198066638651|-14.198066638651|-14.198066638651|-14.198066638651|-14.19951854673|-14.436687585678|13.228203054302|13.228203054302|13.228203054302|13.228203054302|13.228203054302|13.228203054302|13.228203054302|13.228203054302|13.228203054302|13.168558752131|12.915381116131|12.915381116131|12.845423506872|12.83269235732|12.650679214474|12.650679214474||12.650679214474|12.650679214474|12.650679214474|12.650679214474|12.650679214474|12.650679214474|12.29519913779|12.257713589756|12.257713589756|12.257713589756|12.257713589756|12.257713589756|12.257713589756|12.257713589756|12.014681800305|11.940201317931|-13.454199917048|-13.454199917048|-13.454199917048||||-13.454199917048||-13.600777925087|-13.610713586191|-13.610713586191|-14.04079242214|-14.465325148728|-14.813675130529|-14.813675130529|-14.813675130529|-14.813675130529|-14.813675130529|-14.813675130529|-14.813675130529|-14.813675130529|-14.813675130529|-14.813675130529|-15.790749935224||13.700313284707|13.700313284707|13.700313284707|13.700313284707|13.700313284707|13.700313284707|13.700313284707|13.700313284707|13.700313284707|13.700313284707|13.700313284707|13.700313284707|13.514236877044|13.337484834018|12.775068567372|12.775068567372|12.775068567372|12.215076020665|11.812306937583|11.802007632132|11.689304324165
07319|100614|/equities/guanhao|SHANGHAICOMP||||||3.26396344681|3.26396344681|3.2271815646513|3.2241625983198|3.2241625983198|3.2241625983198|3.2241625983198|3.2241625983198|3.2241625983198|3.2241625983198|3.2241625983198|3.2241625983198|3.2241625983198|3.2241625983198|3.2241625983198|3.2241625983198|3.1901886840197|3.1901886840197|3.1901886840197|3.158542979595|3.0937826795841|3.0937826795841|3.0937826795841|3.0937826795841|3.0818781614383|3.0818781614383|3.0818781614383|3.0818781614383|3.0818781614383|3.0818781614383|||3.0818781614383|3.0818781614383|3.0818781614383|3.0818781614383|3.0818781614383|-3.2821369220882|-3.2821369220882|-3.2821369220882|-3.2821369220882|-3.2821369220882|-3.2821369220882|-3.2821369220882|-3.2862633919351|-3.314181457585|-3.3635349655878|-3.3833721770988|-3.3871617283123|-3.3871617283123|-3.3871617283123|-3.3871617283123|-3.3871617283123|-3.3871617283123|-3.3871617283123|-3.3871617283123|-3.3871617283123|-3.3871617283123|-3.3871617283123|-3.3871617283123|-3.4601796430236|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|-3.461993876599|||||||-3.4843133348284|-3.4843133348284|-3.4897235107108|-3.4897235107108|-3.4897235107108|-3.5013593514412|3.1779393429214|3.1779393429214|3.1779393429214|3.1779393429214|3.1779393429214|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0510111725081|3.0346378817294|3.0346378817294|3.0346378817294|3.0346378817294|3.0346378817294|3.0346378817294|3.0346378817294|3.0346378817294|3.0346378817294|3.0295976283522|3.0210254833329|3.0210254833329|3.0210254833329|-3.1646302267353|-3.1646302267353|-3.1646302267353|-3.1646302267353|-3.1646302267353|-3.1646302267353|-3.1646302267353|-3.1646302267353|-3.1646302267353|-3.1646302267353|-3.1646302267353|-3.1646302267353|-3.1757002588158|-3.2102224954902|-3.2296528947102|-3.2296528947102|-3.2296528947102|-3.2296528947102|-3.2296528947102|-3.2296528947102|-3.2296528947102|-3.2296528947102|-3.2296528947102|-3.2296528947102|-3.2296528947102||-3.2296528947102|-3.2296528947102|-3.2296528947102|-3.2296528947102|-3.2296528947102|-3.2862810836619|-3.2908678039782|-3.2931153858556|-3.2931153858556|-3.2931153858556|-3.2931153858556|-3.2931153858556|-3.2946922967126|-3.2946922967126|-3.2946922967126|-3.2946922967126|-3.2946922967126|-3.2946922967126|-3.2946922967126||||-3.2996581339494|-3.3146201663167|-3.3606890630889|-3.4074322859631|-3.4222007729677|-3.4222007729677|-3.4222007729677|-3.4222007729677|-3.4222007729677|-3.4222007729677|-3.4222007729677|-3.4222007729677|-3.4222007729677|-3.4222007729677|-3.4222007729677|-3.4222007729677|-3.4222007729677|-3.5118896142275||3.19113343341|3.19113343341|3.19113343341|3.19113343341|3.19113343341|3.19113343341|3.19113343341|3.163466084995|3.163466084995|3.163466084995|3.163466084995|3.163466084995|3.163466084995|3.1310735157222|3.0758961493051|3.0758961493051|3.0758961493051|3.0758961493051|3.0455643795203|3.0455643795203|3.0455643795203
07320|100796|/equities/dongyangguang|SHANGHAICOMP||||||31.67416109566|30.020734304897|28.455258999392|27.890843667503|26.216607380101|26.216607380101|26.216607380101|26.216607380101|26.216607380101|26.216607380101|26.216607380101|26.216607380101|26.216607380101|26.216607380101|26.216607380101|26.216607380101|26.216607380101|26.216607380101|26.216607380101|26.216607380101|26.216607380101|26.216607380101|26.216607380101|26.216607380101|26.216607380101|24.771229532238|24.008033835089|22.179481492214|21.227201869943|20.654141010679|||20.654141010679|20.654141010679|20.654141010679|20.654141010679|20.654141010679|20.654141010679|20.654141010679|20.654141010679|20.654141010679|20.654141010679|20.654141010679|20.654141010679|20.654141010679|20.654141010679|20.654141010679|20.654141010679|19.828489477807|-22.893653713413|-22.893653713413|-22.977839906497|-22.977839906497|-22.977839906497|-22.977839906497|-22.977839906497|-22.977839906497|-22.977839906497|-22.977839906497|-22.977839906497|-22.977839906497|-23.07681784903|-23.07681784903|-23.07681784903|-23.07681784903|-23.07681784903|-23.07681784903|-23.07681784903|-23.07681784903|-23.07681784903|-23.07681784903|-23.07681784903|-23.07681784903|-23.787020527378|-24.045937680733|-24.045937680733|-24.045937680733|-24.045937680733|-24.045937680733|-24.045937680733|-24.045937680733|-24.045937680733|-24.335663688933|-24.335663688933|-24.447404425183|-24.855448132134|-25.634134187346|21.497252976266|21.497252976266|21.497252976266|21.497252976266|21.497252976266|||||||21.497252976266|21.497252976266|21.497252976266|21.497252976266|21.497252976266|21.497252976266|21.497252976266|21.497252976266|21.497252976266|21.497252976266|21.497252976266|21.497252976266|21.497252976266|21.497252976266|21.497252976266|21.497252976266|21.497252976266|21.497252976266|21.497252976266|21.497252976266|20.449724660281|19.71969412208|17.459193191672|17.459193191672|17.459193191672|17.459193191672|16.285214275943|15.735820187005|15.735820187005|15.511467391554|15.089527261482|15.089527261482|14.094777253227|14.094777253227|14.094777253227|14.094777253227|13.636418663745|13.449354051754|13.360948535254|13.109387579285|13.030001099333|13.030001099333|13.030001099333|13.030001099333|13.030001099333|13.030001099333|12.671776127682|12.671776127682|12.671776127682|12.671776127682|12.671776127682|12.671776127682|12.671776127682|12.489662140811|12.489662140811|12.332402355366|12.180749058876|12.180749058876|12.180749058876|12.180749058876|12.180749058876|11.871943023639|11.325492517636|11.196471929165|11.196471929165|10.82052448018|10.515147186224|10.515147186224|10.515147186224|10.515147186224|10.515147186224|10.515147186224|10.515147186224|10.509052410065|10.322410459796|10.322410459796|9.8632337997135|9.4335770904534|9.4335770904534|9.4335770904534|9.4335770904534|9.4335770904534|9.4335770904534|9.4335770904534|9.2679445974466|9.2679445974466||9.2679445974466|9.2679445974466|9.2679445974466|9.2679445974466|9.2679445974466|9.2679445974466|9.2679445974466|9.2679445974466|9.2679445974466|9.2679445974466|9.2679445974466|9.2679445974466|9.2679445974466|9.2679445974466|9.2679445974466|9.2416044597754|9.1551161215183|9.1195736908777|9.0034152163249||||-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.14067704427|-10.325752493935||-10.969725181877|-11.037148812954|-11.037148812954|-11.037148812954|-11.037148812954|-11.037148812954|-11.098146607778|-11.098146607778|-11.137940647759|-11.327712008862|-11.481902278693|-11.582113492524|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374|10.298459336374
07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP||||||-19.833086253211|-19.983428479351|-20.253254891675|-20.624727674371|18.377514488732|18.377514488732|18.377514488732|18.34001533989|17.740573379771|-19.77067470003|-19.77067470003|-19.77067470003|-19.77067470003|-20.048526651868|18.310707984136|18.310707984136|-19.575577073678|-19.575577073678|-19.575577073678|-19.575577073678|-19.575577073678|-19.575577073678|-19.575577073678|-19.575577073678|-19.575577073678|-19.575577073678|-19.575577073678|-19.575577073678|-19.575577073678|-19.575577073678|||-19.575577073678|-19.7023072832|-19.734785887176|-20.034762007853|-20.045291272424|-20.051990022949|-20.129551236241|-20.129551236241|-20.129551236241|-20.129551236241|-20.129551236241|-20.129551236241|-20.129551236241|-20.129551236241|-20.235611191954|-20.433040055186|-20.433040055186|-20.507764273404|-20.507764273404|-20.811404472721|-21.164894905502|-21.339938728113|-21.339938728113|-21.339938728113|-21.339938728113|-21.339938728113|-21.339938728113|-21.339938728113|-21.607154943434|-22.045727096099|-22.196918949041|-22.39268788646|-22.656319928946|-22.922555259203|-22.922555259203|-23.372839083644|-23.654820458064|-23.795705096675|-23.795705096675|-23.896610568373|-23.896610568373|-23.896610568373|-23.896610568373|-23.896610568373|-23.896610568373|-23.896610568373|-24.144012263979|-24.621545337968|-24.621545337968|-24.621545337968|-24.621545337968|-24.621545337968|-24.621545337968|-24.621545337968|-24.621545337968|-24.621545337968|-24.621545337968|-24.621545337968|-24.621545337968|-24.621545337968|||||||-25.136160664351|-26.193512391814|-27.082791275193|-28.439769049937|-29.276409436657|-32.636254470865|26.073805967196|26.073805967196|26.073805967196|26.073805967196|25.972006019866|24.884451743536|24.302484325301|24.302484325301|24.302484325301|24.302484325301|24.138870667231|23.513745147666|23.230273068702|22.118636039403|21.139237934208|21.139237934208|21.139237934208|21.139237934208|21.139237934208|21.139237934208|21.099154425833|20.273503887624|19.47532882558|19.47532882558|19.47532882558|19.47532882558|19.47532882558|19.47532882558|18.343697758369|17.702997441482|17.012775680965|16.19697154622|16.128364341886|16.128364341886|16.128364341886|16.128364341886|16.128364341886|16.128364341886|16.128364341886|16.128364341886|16.128364341886|15.295961876083|15.016136766164|15.016136766164|15.016136766164|15.016136766164|15.016136766164|15.016136766164|15.016136766164|15.016136766164|15.016136766164|15.016136766164|14.594736541604|14.594736541604|14.108397751154|14.108397751154|14.108397751154|13.967108705641|13.926401728928|13.926401728928|13.926401728928|13.926401728928|13.926401728928|13.926401728928|13.926401728928|-15.024832627558|-15.085924887418|-15.206583314206|-15.391758500499|-15.645842882176|-15.676889538366|-15.676889538366|-15.676889538366|-15.676889538366|-15.676889538366|-15.676889538366|-15.676889538366|-15.676889538366|-15.676889538366|-15.676889538366||-15.676889538366|14.42091556068|14.42091556068|14.42091556068|14.42091556068|14.42091556068|14.42091556068|14.42091556068|14.42091556068|14.401017353223|14.21724083389|14.174712419125|13.97331534308|13.97331534308|13.97331534308|13.784795505932|13.708105916371|13.567895327001|13.369883124463||||13.260981736837|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449|-14.352641932449||-14.831702870121|-14.831702870121|-14.831702870121|-14.831702870121|-15.032719557656|-15.032719557656|-15.07582660709|-15.07582660709|-15.105362903124|-15.246514014675|-15.42223774534|-15.533193262832|-15.533193262832|-15.533193262832|-15.533193262832|-15.533193262832|-15.533193262832|-15.570769849107|-15.72177619909|-15.72177619909|-15.72177619909
07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP||||||39.664826364079|39.664826364079|39.664826364079|39.664826364079|39.664826364079|39.664826364079|39.664826364079|39.664826364079|39.664826364079|39.664826364079|39.664826364079|39.664826364079|39.664826364079|39.664826364079|39.664826364079|39.664826364079|39.664826364079|39.664826364079|39.664826364079|39.664826364079|39.664826364079|38.29147483989|37.826757480141|37.826757480141|36.491398548016|36.279319673567|36.279319673567|35.448173671335|35.448173671335|35.446144638041|||35.446144638041|35.446144638041|35.446144638041|35.446144638041|35.446144638041|35.142382261465|-40.155703798574|-40.155703798574|-40.155703798574|-40.155703798574|-40.155703798574|-40.155703798574|-40.820087535021|-40.820087535021|-40.820087535021|-40.820087535021|-40.820087535021|-40.820087535021|-40.820087535021|-40.820087535021|-40.820087535021|-41.141210033759|-41.561343142571|-41.6114940207|-41.6114940207|-41.6114940207|-41.6114940207|-41.6114940207|-41.819994560082|35.465455816533|35.465455816533|35.465455816533|35.465455816533|35.465455816533|35.465455816533|35.465455816533|35.465455816533|35.465455816533|35.465455816533|35.465455816533|35.465455816533|35.465455816533|35.465455816533|35.465455816533|34.131618286002|33.910130581181|33.530532512303|33.530532512303|33.458370483844|32.235188159062|32.235188159062|32.235188159062|31.44661078051|31.44661078051|31.44661078051|30.622052269362|30.622052269362|30.622052269362|30.622052269362|30.622052269362|||||||30.511169094932|28.663520012842|27.630578317627|27.424531820068|26.981111941993|26.981111941993|26.981111941993|26.981111941993|26.981111941993|26.981111941993|26.152774527476|26.152774527476|26.152774527476|26.152774527476|25.63681690253|25.63681690253|25.63681690253|25.63681690253|25.63681690253|25.63681690253|25.63681690253|24.897799127352|24.897799127352|24.257553861154|23.780615168161|23.716794682153|23.036439260518|21.186599131729|20.736789481025|20.736789481025|20.424765763659|19.667518282354|19.311874656592|19.311874656592|19.311874656592|19.311874656592|19.311874656592|19.311874656592|19.311874656592|19.311874656592|19.311874656592|19.311874656592|19.311874656592|19.311874656592|19.311874656592|19.311874656592|18.88570808746|18.88570808746|18.88570808746|18.88570808746|18.88570808746|18.88570808746|18.88570808746|18.88570808746|18.88570808746|18.88570808746|18.88570808746|18.88570808746|18.88570808746|18.88570808746|18.565011087484|18.565011087484|18.177233977921|17.634835606224|17.634835606224|17.634835606224|17.634835606224|17.582595380816|17.497884998359|16.970982297303|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524||16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524|16.585076161524||||16.585076161524|16.561926919818|16.561926919818|16.561926919818|16.561926919818|16.561926919818|16.533807947238|15.97534201101|15.611490699489|15.607212354562|15.158013451785|-18.407943280114|-18.407943280114|-18.407943280114|-18.407943280114|-18.407943280114|-19.019936490471|-20.45437423434||17.351764729949|17.351764729949|17.351764729949|17.351764729949|17.351764729949|17.351764729949|17.351764729949|17.351764729949|17.351764729949|17.351764729949|17.351764729949|17.351764729949|17.351764729949|17.351764729949|17.351764729949|17.342981990144|17.342981990144|16.948868945755|16.80374198878|16.592264171845|16.592264171845
07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP||||||4.7921907631907|4.7921907631907|4.7921907631907|4.7921907631907|4.7896565031513|4.7471395733164|4.7471395733164|4.7471395733164|4.7471395733164|4.7471395733164|4.7471395733164|4.7471395733164|4.7471395733164|4.7471395733164|4.7471395733164|4.7471395733164|4.6834883957225|4.6477647654566|4.6291833842632|4.5428369677602|4.5428369677602|4.5428369677602|4.5192633642685|4.5152926725295|4.5017191532397|4.5017191532397|4.4281951077223|4.4281951077223|4.4281951077223|4.3792421749059|||4.3792421749059|4.3792421749059|4.3792421749059|4.3792421749059|4.3782455808437|4.3782455808437|4.3782455808437|4.3782455808437|4.3158286022385|-4.812742719037|-4.812742719037|-4.9063805308416|-4.9126450713558|-4.9696056242434|-5.035889437969|-5.035889437969|-5.035889437969|-5.035889437969|-5.035889437969|-5.035889437969|-5.035889437969|-5.035889437969|-5.035889437969|-5.035889437969|-5.035889437969|-5.035889437969|-5.035889437969|-5.035889437969|-5.035889437969|4.7391055571632|4.7391055571632|4.7391055571632|4.7391055571632|4.7391055571632|4.6934018090425|4.6934018090425|4.6798909720511|4.628767973486|4.565297531092|4.5314167357813|4.5314167357813|4.512129608937|4.5102027023621|4.5102027023621|4.5102027023621|4.5102027023621|4.5102027023621|4.5102027023621|4.5102027023621|4.4307804466163|-4.7406865441275|-4.7406865441275|-4.7406865441275|-4.7406865441275|-4.7406865441275|-4.7406865441275|-4.7406865441275|-4.7406865441275|-4.7406865441275|-4.7406865441275|||||||-4.7406865441275|-4.7406865441275|-4.7406865441275|-4.7406865441275|-4.7406865441275|-4.7406865441275|-4.8174294987732|-4.8804771943682|-4.9079637414963|-4.9079637414963|-4.9079637414963|-4.9079637414963|-4.9079637414963|-4.9079637414963|-4.9079637414963|-4.9079637414963|-4.9079637414963|-4.9079637414963|-4.9079637414963|-4.9079637414963|-4.9079637414963|-4.9079637414963|-4.9079637414963|-4.9144041413236|-4.9814596611598|-4.9814596611598|-4.9814596611598|-4.9814596611598|-4.9814596611598|-4.9814596611598|-5.0169473991607|-5.0169473991607|-5.0169473991607|-5.0316081693674|-5.0703500301987|-5.0703500301987|-5.0703500301987|-5.0703500301987|-5.1115000812379|-5.1176885524196|-5.1176885524196|-5.1176885524196|-5.2168762064425|-5.2331958718264|4.7338121558789|4.7338121558789|4.7338121558789|4.6831246642673|4.588471919122|4.5271907446812|4.4557676975407|4.4341863200044|4.4081780366419|4.4081780366419|4.4081780366419|4.4081780366419|4.4081780366419|4.3585310967231|4.3513345462629|4.3513345462629|4.3420384440763|4.3233758381056|4.3110814127715|4.3110814127715|4.2756457630564|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318|4.2445067593318||4.2445067593318|4.1222298353758|4.0574774443934|4.0142189753545|4.0142189753545|4.0142189753545|4.0142189753545|4.0142189753545|4.0142189753545|3.9880212426729|3.9707794550975|3.9707794550975|3.9707794550975|3.9707794550975|3.9707794550975|3.9619770981559|3.9288632050365|3.9170703507364|3.8634115696947||||-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0909874645255|-4.0988750421761|-4.2059723231261||3.9456468654543|3.9456468654543|3.9456468654543|3.9456468654543|3.9456468654543|3.9456468654543|3.9456468654543|3.9456468654543|3.9456468654543|3.9456468654543|3.9456468654543|3.9456468654543|3.9456468654543|3.9012743977342|3.824749578771|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943|-4.0914920214943
07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP||||||-33.903752404153|-33.903752404153|-33.903752404153|-33.903752404153|-33.903752404153|-33.903752404153|-33.903752404153|-33.903752404153|-34.13259627835|-34.13259627835|-34.13259627835|-34.13259627835|-34.262886127013|-35.088920027574|-35.088920027574|-35.088920027574|-35.088920027574|-35.088920027574|-35.088920027574|-35.088920027574|-35.088920027574|-35.088920027574|-35.088920027574|-35.088920027574|-35.088920027574|-35.088920027574|-35.088920027574|-35.088920027574|-35.088920027574|-35.088920027574|||-35.088920027574|-35.088920027574|-35.088920027574|-35.088920027574|-35.088920027574|-35.217689097546|-35.813678829112|-35.813678829112|-35.813678829112|-35.813678829112|-35.813678829112|-35.813678829112|-35.813678829112|-35.813678829112|-35.813678829112|-35.813678829112|-35.813678829112|-35.813678829112|-35.813678829112|-35.813678829112|-35.813678829112|-35.813678829112|-35.813678829112|-35.813678829112|-35.813678829112|-35.813678829112|-35.813678829112|-35.813678829112|-35.838533710814|-35.924481629637|-36.259540274346|-36.259540274346|-36.259540274346|-36.420525783798|-36.420525783798|-36.420525783798|-36.420525783798|-36.420525783798|-36.420525783798|-36.478917910546|-36.568794490993|-37.254772029651|-37.781969744114|-38.396635168292|-38.772022993025|-38.772022993025|-38.772022993025|-38.772022993025|-39.259164953743|-39.259164953743|-40.001849439977|-40.165940897595|-40.67715776511|-40.926381813802|-40.926381813802|-40.926381813802|-40.926381813802|-41.486536806731|-42.260369853707|-42.260369853707|||||||-42.260369853707|-42.260369853707|-42.335554068983|-42.335554068983|-42.335554068983|-42.335554068983|-42.335554068983|-43.122349707802|-43.122349707802|-43.271499810969|-43.322779322504|-43.581424015702|-43.581424015702|-43.581424015702|-43.882693681387|-44.478786903608|-44.478786903608|-44.478786903608|-44.478786903608|-44.478786903608|-44.478786903608|-44.721984922873|-45.164981696327|-45.347759508777|40.672072960643|40.672072960643|40.672072960643|40.672072960643|40.438413807317|39.326572202494|39.059521753313|37.962693741911|-42.674946480102|-42.674946480102|-42.674946480102|-42.674946480102|-42.674946480102|-42.674946480102|-42.674946480102|-42.674946480102|-42.674946480102|-42.674946480102|-42.674946480102|-43.162720659382|-43.775799622146|-43.880918411272|-43.880918411272|-43.880918411272|-43.880918411272|-43.880918411272|-43.880918411272|-44.021576461811|-44.130083677525|-44.430649674993|-44.484055745448|-44.680063075319|-45.240626461522|-45.291687706907|-45.291687706907|-45.291687706907|-45.291687706907|-45.291687706907|-45.291687706907|-45.291687706907|-45.291687706907|-45.291687706907|-45.291687706907|-45.291687706907|-45.291687706907|-46.060764873248|-46.344278038556|-46.344278038556|-46.624753198154|-47.492501586816|-48.058335562703|-49.443149853809|-50.059056495145|-51.796174604048|44.503726663393|44.503726663393|44.503726663393|44.503726663393|44.503726663393|44.503726663393|44.503726663393|44.503726663393||44.503726663393|44.503726663393|44.503726663393|44.503726663393|44.503726663393|44.503726663393|44.503726663393|44.503726663393|44.503726663393|42.981142126242|42.981142126242|41.272379860524|39.997087674277|39.862877321395|39.54430606647|39.307006706613|38.55272427829|38.55272427829|37.507869641377||||37.507869641377|35.187924279227|35.187924279227|35.187924279227|35.187924279227|35.187924279227|35.187924279227|35.187924279227|35.187924279227|35.187924279227|35.187924279227|35.000472057146|33.053153411215|33.053153411215|33.053153411215|33.053153411215|33.053153411215|33.053153411215||33.053153411215|33.053153411215|33.053153411215|33.053153411215|33.053153411215|33.053153411215|33.053153411215|33.053153411215|33.053153411215|33.053153411215|33.053153411215|33.053153411215|32.812392543495|32.423214089804|31.426906307465|31.312116313782|30.827351968384|29.940346850054|29.940346850054|29.940346850054|29.940346850054
07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP||||||-4.6930849837095|-4.8184276208646|-4.9076974243331|-5.012997319346|-5.0765400016815|-5.0765400016815|-5.1489333140088|-5.1889551821333|-5.1889551821333|-5.1889551821333|4.3347301184804|4.3347301184804|4.3347301184804|4.3347301184804|4.3347301184804|4.1547002990677|3.998000140503|3.5161115014055|3.4373459378325|3.4083482765971|3.4083482765971|3.4083482765971|3.3988252451168|3.3988252451168|3.3248645362525|3.3248645362525|3.3248645362525|3.3248645362525|3.3248645362525|3.3248645362525|||3.3248645362525|3.3248645362525|3.3248645362525|3.3248645362525|3.3248645362525|3.3248645362525|3.3248645362525|3.3248645362525|3.3248645362525|3.3248645362525|3.3248645362525|3.3248645362525|3.3248645362525|3.3248645362525|3.3248645362525|3.3248645362525|3.3248645362525|3.3248645362525|3.3248645362525|3.3248645362525|3.3248645362525|3.3248645362525|3.2237384382518|2.933565874604|2.933565874604|-3.2378999694335|-3.2378999694335|-3.2378999694335|-3.3215556127217|2.9551526505153|2.9551526505153|2.9551526505153|2.9551526505153|2.9551526505153|2.9348181008312|2.9348181008312|2.9170201618376|2.8794669132435|-3.2267986549836|-3.2267986549836|-3.2267986549836|-3.2267986549836|-3.2267986549836|-3.2319984054015|-3.2369115190062|-3.2369115190062|-3.2865683851809|-3.3184093168676|-3.3826769911912|-3.4313077621622|3.013519095598|3.013519095598|3.013519095598|3.013519095598|3.013519095598|3.013519095598|2.9772433431263|2.6879093030448|2.6879093030448|2.6879093030448|||||||2.6879093030448|2.6879093030448|2.6879093030448|2.6879093030448|2.6879093030448|2.6879093030448|2.6879093030448|2.6879093030448|2.6879093030448|2.6879093030448|2.6879093030448|2.6879093030448|2.6879093030448|2.6879093030448|2.6879093030448|2.6879093030448|2.6879093030448|2.6879093030448|2.6879093030448|2.6879093030448|2.6879093030448|-2.851822434914|-2.851822434914|-2.851822434914|-2.851822434914|-2.851822434914|-2.851822434914|-2.851822434914|-2.851822434914|-2.851822434914|-2.851822434914|-2.851822434914|-2.851822434914|-2.8648027038706|-2.886447440268|-2.8927193865527|-2.9024313640875|-2.9024313640875|-2.9065904167275|-2.9157550765791|-2.9157550765791|-2.9157550765791|-2.9225056517696|-2.9400062813335|2.7638095536055|2.7638095536055|2.7638095536055|2.7638095536055|2.7638095536055|2.7638095536055|2.7638095536055|2.7638095536055|2.7638095536055|2.7638095536055|2.7638095536055|2.7638095536055|2.7638095536055|2.7498552843133|2.7498552843133|2.7498552843133|2.742061288732|2.7306237304406|-2.8578374237694|-2.8578374237694|-2.8578374237694|-2.8578374237694|-2.8578374237694|-2.8578374237694|-2.8578374237694|-2.8578374237694|-2.8578374237694|-2.8578374237694|-2.8578374237694|-2.8892637856446|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588||2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588||||2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588||2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588|2.7567292525588
07326|100579|/equities/gd-mingzhu|SHANGHAICOMP||||||8.285647353524|8.285647353524|8.285647353524|8.285647353524|8.285647353524|8.285647353524|8.285647353524|8.285647353524|8.285647353524|8.285647353524|8.285647353524|8.285647353524|8.285647353524|8.285647353524|8.285647353524|8.285647353524|8.0123858551119|7.8037624469437|7.6102909634553|7.1957717470862|7.1957717470862|7.1957717470862|7.1957717470862|7.1957717470862|7.0253018861057|6.9247798130514|6.8847552058434|6.8752837178151|-7.3956344513065|-7.3956344513065|||-7.3956344513065|-7.3956344513065|-7.3956344513065|-7.3956344513065|-7.3956344513065|-7.3956344513065|-7.3956344513065|-7.3956344513065|-7.3956344513065|-7.3956344513065|-7.3956344513065|-7.3956344513065|-7.3956344513065|-7.3956344513065|-7.3956344513065|-7.3956344513065|-7.3956344513065|-7.3956344513065|-7.3956344513065|-7.3956344513065|-7.3956344513065|-7.3956344513065|-7.3956344513065|-7.3956344513065|-7.3956344513065|-7.4321388758922|-7.4321388758922|-7.4321388758922|-7.5545987594684|-7.7606652565091|-7.8941683540998|-7.8941683540998|-7.8941683540998|-7.8941683540998|-7.8941683540998|-7.8941683540998|-7.8941683540998|-7.8941683540998|-7.8941683540998|-7.8941683540998|-7.8941683540998|-7.8941683540998|-7.8941683540998|-7.8941683540998|-7.8941683540998|-7.8941683540998|-7.8941683540998|-7.8941683540998|-7.8941683540998|-7.8941683540998|-7.8941683540998|-7.8941683540998|-7.8941683540998|-7.8941683540998|-7.8941683540998|7.0416436594874|7.0416436594874|6.6712710771462|6.2836347060624|5.6845940171815|||||||5.6242989236948|5.6242989236948|5.6242989236948|5.6242989236948|5.6242989236948|5.6242989236948|5.6242989236948|5.6242989236948|5.6242989236948|5.6242989236948|5.6242989236948|5.5514434106744|5.5184438398259|5.5184438398259|5.5184438398259|5.5184438398259|5.5184438398259|5.5184438398259|5.5184438398259|5.5184438398259|5.5184438398259|5.5184438398259|5.5184438398259|5.5184438398259|5.5184438398259|5.5184438398259|5.5184438398259|5.5184438398259|5.5184438398259|5.5184438398259|5.5184438398259|5.5184438398259|5.5184438398259|5.5184438398259|5.4438264293557|5.4098071437286|5.2781194162817|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.2283685608717|5.1987429111106|5.1336033309944|5.1237218839815|5.1237218839815|5.1237218839815|5.0657832877648|5.0657832877648|5.0657832877648|5.0657832877648|5.0657832877648|5.0657832877648|5.0657832877648|5.0657832877648|5.0657832877648|5.0657832877648|5.0657832877648|5.0657832877648|5.0657832877648|5.0657832877648|5.0657832877648|5.0219814001202|5.0161494809757|5.0161494809757|4.929610684886|4.7562340667672|4.7280378265323|4.6877011981939||4.6877011981939|4.6718863825759|4.6718863825759|4.6718863825759|4.6718863825759|4.6718863825759|4.6718863825759|4.6465403615061|4.5889337922272|4.5354822107086|4.4794246828037|4.4761748385218|4.4761748385218|4.4761748385218|4.4761748385218|4.4761748385218|4.4257495747437|4.383055327825|4.3087723542037||||4.3087723542037|4.3087723542037|4.0997471333414|-4.5180397152414|-4.5180397152414|-4.5180397152414|-4.5180397152414|-4.5180397152414|-4.5180397152414|-4.5180397152414|-4.5180397152414|-4.5180397152414|-4.5180397152414|-4.5180397152414|-4.5180397152414|-4.5180397152414|-4.5922663873555|-4.8425182706915||4.4490761607468|4.4490761607468|4.4490761607468|4.4490761607468|4.4490761607468|4.4490761607468|4.4490761607468|4.4490761607468|4.4490761607468|4.4490761607468|4.4128718103377|4.4128718103377|4.3998416811115|4.3998416811115|4.2854787591607|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997|-4.7042127444997
07327|100732|/equities/rongtai|SHANGHAICOMP||||||12.251852225189|12.251852225189|10.813169902038|9.4646326098969|8.8736064440465|8.8736064440465|8.8736064440465|8.8736064440465|8.8736064440465|8.8736064440465|8.8736064440465|8.8736064440465|8.8736064440465|8.8736064440465|8.8736064440465|8.8736064440465|8.8736064440465|8.8736064440465|8.8736064440465|8.8736064440465|8.8736064440465|8.8736064440465|8.8736064440465|8.8736064440465|8.8736064440465|8.1151178155184|7.7084643348323|7.5077380057029|7.1791538260438|-7.6962299496478|||-7.6962299496478|-7.6974779136254|-7.7007929813987|-7.7007929813987|-7.7007929813987|-7.7007929813987|-7.7007929813987|-7.7007929813987|-7.7007929813987|-7.7007929813987|-7.7258810480575|-7.8020898457081|7.0664293250366|7.0664293250366|7.0664293250366|7.0664293250366|7.0664293250366|7.0664293250366|7.0664293250366|7.0664293250366|7.0664293250366|7.0664293250366|7.0664293250366|7.0138107892456|-7.6469822074429|-7.6469822074429|-7.6469822074429|-7.6469822074429|-7.6469822074429|-7.6469822074429|-7.6469822074429|-7.6469822074429|-7.6469822074429|-7.6469822074429|-7.6469822074429|-7.6469822074429|-7.6469822074429|-7.6469822074429|-7.6469822074429|-7.6469822074429|-7.6469822074429|-7.6700285542135|-7.6700285542135|-7.6700285542135|-7.6700285542135|-7.6700285542135|-7.6700285542135|-7.6700285542135|-7.6700285542135|-7.6700285542135|-7.6700285542135|-7.6700285542135|-7.673365181036|-7.7250555561254|-7.7250555561254|-7.7250555561254|-7.7250555561254|-7.7250555561254|-7.9417284910623|-8.0235871148047|||||||-8.1328745762438|-8.171527217928|-8.3366971535853|-8.436477713547|-8.436477713547|-8.5438641759664|-8.6042936613063|-8.6592152173762|-8.8306359522587|-8.8306359522587|-8.8306359522587|-8.8306359522587|-8.8306359522587|-8.8306359522587|-8.8306359522587|-8.9134843076872|-8.995165894258|-8.995165894258|-9.1251840567457|-9.4090938011658|-9.6856598765598|8.1884508079537|8.1884508079537|8.1884508079537|8.1884508079537|8.0152485098672|8.0152485098672|7.8188393837794|7.8188393837794|7.8188393837794|7.8188393837794|7.7998216689278|7.6275792188831|7.5734930709787|7.5734930709787|7.5004029172113|7.5004029172113|7.5004029172113|7.5004029172113|7.5004029172113|7.5004029172113|7.5004029172113|7.5004029172113|7.5004029172113|7.5004029172113|7.5004029172113|7.5004029172113|7.5004029172113|7.5004029172113|7.5004029172113|7.5004029172113|7.5004029172113|7.5004029172113|7.3865589982326|7.3761763446922|7.2713069776026|6.9914522015748|6.9666442483041|6.9666442483041|6.9666442483041|6.9666442483041|6.9666442483041|6.9666442483041|6.9568269616336|6.7804762576302|6.7804762576302|6.7804762576302|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.6556208690804|6.5014303647621|6.5014303647621|6.5014303647621||6.5014303647621|6.5014303647621|6.5014303647621|6.5014303647621|6.5014303647621|6.5014303647621|6.5014303647621|6.5014303647621|6.5014303647621|6.5014303647621|6.5014303647621|6.5014303647621|6.5014303647621|6.498311392277|6.498311392277|6.498311392277|6.498311392277|6.498311392277|5.9297903023489||||-7.659662169724|-7.659662169724|-7.659662169724|-7.659662169724|-7.659662169724|-7.659662169724|-7.659662169724|-7.659662169724|-7.659662169724|-7.659662169724|-7.6729579705986|-7.9658826611139|-7.9658826611139|-7.9658826611139|-7.9658826611139|-7.9658826611139|-8.1326475167382|-8.6796083212019||-8.9036791661136|-8.9036791661136|-8.9036791661136|-8.9036791661136|-8.9036791661136|-8.9036791661136|-9.3429772433035|6.9601584289|6.9601584289|6.9601584289|6.9601584289|6.9601584289|6.9601584289|6.9601584289|6.9601584289|6.9601584289|6.9601584289|6.3812870817632|5.9971445466818|-7.3975245518529|-7.3975245518529
07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP||||||7.1586491894523|7.1586491894523|7.1586491894523|7.1586491894523|7.1515714392108|7.1515714392108|7.1515714392108|7.1515714392108|7.1515714392108|7.1515714392108|7.1515714392108|7.1515714392108|7.1515714392108|7.1515714392108|-7.8570254681054|-7.8570254681054|-7.8570254681054|-7.8570254681054|-7.8570254681054|-7.8570254681054|-7.9078059326216|-7.9214512121461|-7.9401960438866|-7.9401960438866|-7.9401960438866|-7.9401960438866|-7.9401960438866|-7.9401960438866|-7.9401960438866|-7.9401960438866|||-7.9401960438866|-7.9401960438866|-8.0418841912104|-8.0689929593436|-8.0689929593436|-8.0828628462176|-8.0828628462176|-8.0828628462176|-8.0828628462176|-8.0828628462176|-8.0828628462176|-8.0828628462176|-8.0828628462176|-8.0828628462176|-8.1022377359549|-8.1022377359549|-8.304153109886|-8.3522048837278|-8.3522048837278|-8.3522048837278|-8.3522048837278|-8.3522048837278|-8.3522048837278|-8.3522048837278|-8.3522048837278|-8.3522048837278|-8.3522048837278|-8.3522048837278|-8.3522048837278|-8.521894230482|-8.6865491227277|7.8327091073282|7.8327091073282|7.8327091073282|7.8327091073282|7.8327091073282|7.8327091073282|7.8327091073282|7.8327091073282|7.8327091073282|7.5313434970917|7.3248261756965|7.3184358389847|7.3184358389847|7.3184358389847|7.3184358389847|7.201283850277|7.201283850277|7.201283850277|7.201283850277|7.201283850277|7.201283850277|7.201283850277|7.201283850277|7.201283850277|7.201283850277|7.201283850277|7.201283850277|7.201283850277|7.201283850277|||||||7.201283850277|6.8242044073614|6.742456000946|6.742456000946|6.742456000946|6.742456000946|6.742456000946|6.742456000946|6.742456000946|6.742456000946|6.5543956954192|6.2932173630607|6.2191303726713|6.2079228291556|6.1832475275513|6.1022645146732|6.1022645146732|6.1022645146732|6.1022645146732|6.1022645146732|6.1022645146732|6.1022645146732|6.1022645146732|6.1022645146732|6.1022645146732|6.078659594192|6.078659594192|6.0696219207334|6.0634686153782|5.9155206064|5.8622452792872|5.7494448205557|5.7494448205557|5.7494448205557|5.7232718755499|-6.3278443401862|-6.3278443401862|-6.3278443401862|-6.3278443401862|-6.3278443401862|-6.3304869296876|-6.3304869296876|-6.3647369311581|-6.3647369311581|-6.4208186121263|-6.4753542709657|-6.5770602544489|-6.6289556909869|-6.6293278769963|-6.6293278769963|-6.6293278769963|-6.6293278769963|-6.6293278769963|-6.6293278769963|-6.6293278769963|-6.6293278769963|-6.6293278769963|-6.6293278769963|-6.8648090976601|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.1008863419153|6.0765402813595|5.7600450272738|5.4161609803504|5.3629564615164|5.2543963163068|5.1622510963902||5.1622510963902|5.1622510963902|5.0075013962306|4.6906194326466|4.6906194326466|4.6906194326466|4.6906194326466|4.6745773815651|4.6369474316255|4.6369474316255|4.5063656036838|4.5063656036838|4.5063656036838|4.5063656036838|4.5063656036838|4.5063656036838|4.2848507237417|-5.1331394344136|-5.1331394344136||||-5.1331394344136||-5.1331394344136|4.3980053850618|4.3980053850618|4.3980053850618|4.3980053850618|4.3980053850618|4.3980053850618|-5.1067455032786|-5.1067455032786|-5.1067455032786|-5.1067455032786|-5.1067455032786|-5.1067455032786|-5.1067455032786|-5.1067455032786|-5.4241617232915||-5.6040684415627|-5.6048196070872|-5.6048196070872|-5.6048196070872|-5.730355235546|5.0085752980668|5.0085752980668|5.0085752980668|5.0085752980668|5.0085752980668|5.0085752980668|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464|4.9487420035464
07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP||||||85.086530563018|82.808369394565|81.451913496243|81.451913496243|81.451913496243|81.451913496243|81.451913496243|81.451913496243|81.451913496243|81.451913496243|81.451913496243|81.451913496243|81.451913496243|81.451913496243|81.451913496243|81.451913496243|81.451913496243|81.451913496243|81.451913496243|81.451913496243|81.451913496243|81.451913496243|81.451913496243|81.451913496243|81.451913496243|81.451913496243|81.451913496243|78.987131379696|76.829366146315|76.829366146315|||76.829366146315|76.829366146315|76.829366146315|76.829366146315|74.923741061145|73.406937818454|-84.690108606781|-84.690108606781|-84.690108606781|-84.990673194953|73.314454915013|73.314454915013|73.314454915013|73.314454915013|73.314454915013|73.314454915013|73.314454915013|73.314454915013|73.314454915013|73.314454915013|69.092908219897|69.092908219897|65.550453747205|64.870441460094|64.870441460094|64.870441460094|64.870441460094|64.870441460094|64.870441460094|64.870441460094|64.870441460094|64.870441460094|64.870441460094|64.870441460094|64.870441460094|61.729933446735|60.004925085538|55.74158300452|54.852802234383|54.852802234383|54.852802234383|54.852802234383|52.367558538352|50.637841608165|50.625777288209|50.625777288209|50.625777288209|50.625777288209|48.533084070164|46.954540212373|46.728377827251|46.547641021504|-51.129469869581|-51.129469869581|-51.129469869581|-51.129469869581|-51.129469869581|-51.129469869581|-51.129469869581|-51.129469869581|||||||-51.129469869581|-51.129469869581|-51.129469869581|-52.611633934409|-53.313498184306|-53.313498184306|-53.620111084489|-53.620111084489|-53.620111084489|-53.620111084489|-53.681235843796|-54.215817510969|-55.246563243138|-55.246563243138|-55.849514324651|-56.286684176642|-56.44735141802|-56.44735141802|-56.44735141802|-57.617613432675|-58.901250654127|51.977434053371|51.977434053371|51.977434053371|51.977434053371|51.977434053371|51.977434053371|51.977434053371|51.977434053371|51.664926200388|49.137695583235|47.923398963834|47.923398963834|47.923398963834|47.923398963834|47.56629698|47.56629698|45.858106636578|43.868452522019|43.826893308792|43.826893308792|43.826893308792|43.826893308792|43.826893308792|43.826893308792|43.826893308792|43.826893308792|43.826893308792|43.826893308792|43.826893308792|43.826893308792|43.826893308792|43.826893308792|43.826893308792|43.826893308792|42.724325050947|40.761471922792|39.519412552424|39.30323488084|38.962485015034|38.741648660367|37.681831768559|-40.601777835727|-40.601777835727|-40.601777835727|-40.601777835727|-40.601777835727|-40.601777835727|-40.601777835727|-40.601777835727|-40.601777835727|-40.601777835727|-40.601777835727|-40.728641293712|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482||37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|37.497633572482|36.128480297617|35.437201136011|-40.712069457851|-40.712069457851|-40.712069457851|-40.712069457851|-40.712069457851|-40.712069457851|-40.712069457851||||-40.712069457851|-40.712069457851||-40.712069457851|-41.292300270754|33.561538375044|33.561538375044|33.561538375044|33.561538375044|33.561538375044|32.582819899612|32.200356122182|-38.764124458182|-38.764124458182|-38.764124458182|-38.764124458182|-38.764124458182|-39.631410371892||-39.631410371892|-39.631410371892|-39.631410371892|-39.631410371892|-42.217121931836|-43.315132614556|-44.238058323317|38.267725470274|38.267725470274|38.267725470274|38.267725470274|38.267725470274|38.267725470274|38.267725470274|38.267725470274|38.267725470274|38.267725470274|38.267725470274|38.267725470274|38.267725470274|35.438027596705
07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP||||||18.181783731149|18.181783731149|18.181783731149|18.181783731149|18.181783731149|18.181783731149|18.181783731149|18.181783731149|18.181783731149|18.181783731149|18.181783731149|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|||-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.487978705931|-21.727754020214|18.434192194977|18.434192194977|18.434192194977|18.434192194977|18.434192194977|18.434192194977|18.434192194977|18.434192194977|18.434192194977|18.434192194977|18.434192194977|18.434192194977|18.434192194977|-22.689868486791|-22.689868486791|-22.689868486791|-22.689868486791|-22.689868486791|-22.689868486791|-22.689868486791|-22.689868486791|-22.689868486791|-23.074853513935|-23.698170448121|-24.199785384144|19.725004901542|19.725004901542|19.725004901542|19.725004901542|19.725004901542|19.725004901542|||||||19.725004901542|19.725004901542|19.725004901542|19.725004901542|19.725004901542|19.725004901542|19.725004901542|18.637227948124|18.221364268125|18.109849568275|18.056693703587|18.056693703587|18.056693703587|17.439936447019|17.439936447019|17.439936447019|17.439936447019|17.439936447019|17.439936447019|17.439936447019|17.439936447019|17.439936447019|17.439936447019|17.439936447019|17.439936447019|17.439936447019|16.619929101593|16.08023834458|16.08023834458|16.08023834458|16.08023834458|16.08023834458|16.08023834458|16.08023834458|16.08023834458|16.08023834458|16.08023834458|16.08023834458|16.049153966275|15.558090409338|15.558090409338|15.332323401835|14.679247902131|14.025831008726|13.917590221623|13.90000692837|13.90000692837|13.90000692837|13.637230094192|13.555509493513|13.555509493513|13.555509493513|13.555509493513|13.555509493513|13.555509493513|13.303343690946|12.892529080675|12.892529080675|12.892529080675|12.892529080675|12.892529080675|12.892529080675|12.892529080675||||||12.892529080675|12.746064214333|12.746064214333|12.746064214333|12.746064214333|12.746064214333|12.746064214333|12.746064214333|12.746064214333|12.746064214333|12.746064214333|12.746064214333|12.746064214333|12.746064214333|12.654832021229|12.654832021229|12.465896709745|12.465896709745||12.465896709745|12.465896709745|12.465896709745|12.465896709745|12.465896709745|12.465896709745|12.465896709745|12.465896709745|12.404329785577|12.284280796571|12.284280796571|12.284280796571|12.284280796571|12.284280796571|12.002648952135|12.002648952135|12.002648952135|11.686832404278|11.314257595431||||10.708973721427|10.708973721427|10.708973721427|10.708973721427|10.708973721427|10.708973721427|10.708973721427|10.663007879984|10.663007879984|10.663007879984|10.663007879984|10.663007879984|10.47556405678|-13.160623452733|-13.160623452733|-13.160623452733|-13.160623452733|-13.97735929232||-14.859288318743|-14.868565109765|-14.868565109765|-15.106184194922|-15.2402044385|-15.274115996154|-15.524573225215|-15.647859408276|-16.201510563842|-16.472789066094|-16.60191508264|-16.60191508264|-16.60191508264|-16.60191508264|-16.60191508264|-16.60191508264|-16.60191508264|-16.882128354915|-17.437364230562|-17.726314415667|-17.726314415667
07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP||||||-39.848884376299|-39.848884376299|-39.848884376299|-39.848884376299|-39.848884376299|-39.848884376299|-40.019871376633|-40.747077993419|-41.159530696897|-41.33374355461|-41.33374355461|-41.545732405767|-41.545732405767|-42.181926624626|-43.178804919289|-43.350247388414|-43.350247388414|-43.350247388414|-43.779290779751|-43.779290779751|-43.779290779751|-43.779290779751|-43.779290779751|-43.779290779751|-43.779290779751|-43.779290779751|-43.779290779751|-43.779290779751|-43.779290779751|-43.779290779751|||-43.779290779751|-44.433099755889|-44.715111636724|-44.732346110439|-45.39094114844|-46.299931744116|-47.325480597304|-48.622755837757|-49.161395417671|-50.097106468921|-53.79900668754|44.909201372443|44.909201372443|44.909201372443|44.909201372443|44.061889794997|42.785473798271|42.785473798271|42.785473798271|42.332193982332|-50.689419896583|-50.689419896583|-50.689419896583|-50.689419896583|-50.689419896583|-50.689419896583|-50.689419896583|-50.689419896583|-50.689419896583|-50.689419896583|-50.689419896583|-50.689419896583|-50.689419896583|-50.689419896583|-50.689419896583|-51.902133472739|-53.469592950938|-53.938993346026|-54.214436305155|-54.894553741543|-54.894553741543|-55.668391528757|-56.161904977466|-56.161904977466|48.274394590532|48.274394590532|48.274394590532|48.274394590532|48.274394590532|48.274394590532|48.274394590532|48.274394590532|48.274394590532|46.809361938564|46.809361938564|46.809361938564|46.809361938564|46.809361938564|46.809361938564|46.809361938564|||||||45.409893605846|45.409893605846|45.00377032805|45.00377032805|45.00377032805|44.293634706609|40.237927231383|-44.069022041717|-44.069022041717|-44.069022041717|-44.069022041717|-44.069022041717|-44.069022041717|-44.069022041717|-44.069022041717|-44.185581478983|-44.768802366028|-44.768802366028|-45.048670567152|38.93796935922|38.93796935922|38.93796935922|38.93796935922|38.93796935922|38.686631265019|38.666398749349|38.666398749349|37.463221375145|-40.226204744875|-40.226204744875|-40.226204744875|-40.226204744875|-40.226204744875|-40.396798035612|-40.396798035612|-40.571925317632|-40.571925317632|-40.571925317632|-40.571925317632|-40.571925317632|-40.571925317632|-40.571925317632|-40.571925317632|-40.571925317632|-40.571925317632|-40.68146100349|-40.68146100349|-40.68146100349|-40.68146100349|-40.738845881563|-41.164127870697|-41.164127870697|-41.164127870697|-41.164127870697|-41.164127870697|-41.164127870697|-41.164127870697|-41.511252664083|-42.094171813852|-42.188456429221|-42.188456429221|-42.188456429221|-43.282171767263|-43.732413761382|-43.837715760582|-43.837715760582|-43.837715760582|-43.837715760582|-43.837715760582|-43.837715760582|-43.837715760582|-43.837715760582|-43.837715760582|-45.240239081243|-46.284708165967|39.141841664918|39.141841664918|37.860380348241|36.523199700289|36.150885864449|36.150885864449|36.150885864449|34.877650892682|34.002943740892|33.99771704785|33.243019264185||32.903909225424|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495|-37.318246487495||||-37.318246487495|-37.318246487495|-40.20027333246|-41.486416721193|-42.791192631476|-42.791192631476|-43.375215111566|-44.443474994265|-44.443474994265|-44.930527618818|-45.756350965582|-45.756350965582|-45.756350965582|-45.756350965582|-45.756350965582|-45.756350965582|-47.831501505201|41.869168083602||41.869168083602|41.869168083602|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107|41.793877955107
07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP||||||9.5388730283859|9.5388730283859|9.5388730283859|9.5388730283859|9.5388730283859|9.5388730283859|9.5388730283859|9.5388730283859|9.5388730283859|9.5388730283859|9.5388730283859|9.5388730283859|9.5388730283859|9.5388730283859|9.5388730283859|9.5388730283859|9.5388730283859|9.2520812613305|9.2267569019327|9.1447302449554|8.9337287880657|8.9337287880657|8.9337287880657|8.9337287880657|8.9196988187098|-9.5792056374001|-9.5792056374001|-9.5792056374001|-9.5792056374001|-9.5792056374001|||-9.5792056374001|-9.5792056374001|-9.5792056374001|-9.5792056374001|-9.5792056374001|-9.5792056374001|-9.5792056374001|-9.5792056374001|-9.5792056374001|-9.5792056374001|-9.5792056374001|-9.7452281108882|-9.8169206636245|-9.8675417029306|-9.8675417029306|-9.8675417029306|-9.8675417029306|-9.8675417029306|-9.8675417029306|-9.8989349563303|-9.9622737364164|-9.9622737364164|-9.9622737364164|-9.9622737364164|-9.9622737364164|-9.9622737364164|-9.9622737364164|-9.9622737364164|-10.076415375006|-10.248795274377|9.4123186294704|9.4123186294704|9.4123186294704|9.4123186294704|9.4123186294704|9.4123186294704|9.4123186294704|9.4123186294704|9.4123186294704|9.4123186294704|9.4123186294704|9.4123186294704|9.4123186294704|9.4123186294704|9.4123186294704|9.4123186294704|9.4123186294704|9.4123186294704|9.4123186294704|9.4123186294704|9.4123186294704|9.4123186294704|9.4123186294704|9.4123186294704|9.4123186294704|9.2795341247551|-10.957244770726|-10.957244770726|-11.066908139015|-11.066908139015|||||||-11.070626775454|-11.070626775454|-11.122918438062|-11.173657628703|-11.173657628703|-11.173657628703|-11.173657628703|-11.173657628703|-11.173657628703|-11.173657628703|-11.173657628703|-11.173657628703|-11.377045933611|-11.377045933611|-11.472969301236|-11.472969301236|-11.472969301236|-11.472969301236|-11.48607689329|-11.571196253521|-11.710218093376|9.999046118497|9.999046118497|9.999046118497|9.999046118497|9.999046118497|9.999046118497|9.999046118497|9.999046118497|9.999046118497|9.999046118497|9.3983846057777|9.2809828508037|9.1762752282936|9.1762752282936|9.0808614876887|8.9786304986881|8.9786304986881|8.9786304986881|8.599589298876|8.4469624256301|8.4469624256301|8.3627370382401|8.3627370382401|8.3627370382401|8.3627370382401|8.3627370382401|7.9569298453963|7.8070159200688|7.8070159200688|7.8070159200688|7.8070159200688|7.7883509269312|7.764685577238|7.764685577238|7.764685577238|7.6529839238463|7.6215593155079|7.6215593155079|7.6215593155079|7.6215593155079|7.6215593155079|7.6215593155079|7.6215593155079|7.4539540405465|7.4188384077497|7.3548202538432|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666||7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.3309622233666|7.2276230500446|7.2276230500446|7.2276230500446|6.8268034641728|6.5753372449329|6.5517898814054|6.5517898814054|6.5517898814054|6.5517898814054|6.540480871771|6.540480871771|6.4910899751432|6.4545441858247|6.421715973955||||6.2846841007931|6.27687895994|6.27687895994|6.27687895994|6.27687895994|6.27687895994|6.1415323493725|-6.8526663998049|-6.8526663998049|-6.8526663998049|-6.8526663998049|-6.8526663998049|-6.8526663998049|-6.8526663998049|-6.8526663998049|-6.8526663998049|-6.9301848653601|-7.14308352527||6.3609755713081|6.3609755713081|6.3609755713081|6.3609755713081|6.3609755713081|6.3609755713081|6.3609755713081|6.3609755713081|6.3609755713081|6.3609755713081|6.3609755713081|6.3609755713081|6.3609755713081|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865|-6.8728708755865
07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP||||||-21.291090750175|-21.47621226253|-21.550009331539|-21.550009331539|-21.550009331539|-21.550009331539|-21.550009331539|-21.56970202461|-21.56970202461|-21.66139982023|20.252679992009|20.252679992009|20.252679992009|20.252679992009|20.252679992009|20.156765649703|20.156765649703|19.636913231393|19.636913231393|19.636913231393|19.636913231393|19.588722967508|19.588722967508|19.588722967508|19.382125635945|19.382125635945|19.041807779563|-20.148112898927|-20.148112898927|-20.148112898927|||-20.148112898927|-20.148112898927|-20.148112898927|-20.18513979376|-20.18513979376|-20.18513979376|-20.18513979376|-20.18513979376|-20.18513979376|-20.18513979376|-20.18513979376|-20.221821620074|-20.280357177618|-20.486508377794|-20.897231535121|-21.041924322097|-21.315471159583|-21.367805029587|-21.367805029587|-21.396449329275|-21.422112574476|-21.422112574476|-21.422112574476|-21.422112574476|-21.422112574476|-21.515292586147|-21.515292586147|-21.515292586147|-21.744769137501|-22.04307645493|-22.20841888513|21.087234919098|21.087234919098|21.087234919098|21.087234919098|21.087234919098|21.087234919098|21.087234919098|21.087234919098|21.087234919098|21.087234919098|21.087234919098|21.087234919098|21.087234919098|21.087234919098|21.087234919098|21.087234919098|21.087234919098|21.087234919098|21.087234919098|21.087234919098|21.087234919098|21.087234919098|21.087234919098|21.087234919098|21.087234919098|20.968039133844|20.965453062964|20.965453062964|20.965453062964|||||||20.965453062964|20.965453062964|20.965453062964|20.965453062964|20.965453062964|20.965453062964|20.965453062964|20.965453062964|20.965453062964|20.965453062964|20.931941786613|20.931941786613|20.931941786613|20.931941786613|20.931941786613|20.931941786613|20.931941786613|20.931941786613|20.931941786613|20.931941786613|20.931941786613|20.931941786613|20.931941786613|20.931941786613|20.931941786613|20.931941786613|20.931941786613|20.931941786613|20.849379953638|20.785978459534|20.692930740205|20.692930740205|20.692930740205|20.692930740205|20.692930740205|20.692930740205|20.692930740205|20.692930740205|20.692930740205|20.692930740205|20.692930740205|20.692930740205|20.692930740205|20.692930740205|20.692930740205|20.692930740205|20.692930740205|20.692930740205|20.418813539973|20.389236690193|20.369056915537|20.369056915537|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.221403260269|-21.337116077253|-21.363115788338|-21.363115788338|-21.363115788338|-21.363115788338|-21.637906923158|-21.751443419251|-21.751443419251|-21.751443419251|-21.774381568468|-21.804313053065|-21.856396256397|-21.856396256397|-21.856396256397||-22.165996192241|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033|-22.286296960033||||-22.286296960033|-22.286296960033|-22.349219132703|-22.692845655105|-22.692845655105|-22.692845655105|-22.692845655105|-22.692845655105|-22.692845655105|-22.778265402518|-22.778265402518|-22.778265402518|-22.778265402518|-22.778265402518|-22.778265402518|-22.778265402518|-23.189739145396|-24.20415424148||-25.500171701552|-25.571076183704|-25.571076183704|-25.906194878052|-26.756327841492|24.150795087139|24.150795087139|24.150795087139|24.150795087139|24.150795087139|24.150795087139|24.150795087139|24.150795087139|23.72511396638|23.72511396638|23.72511396638|23.72511396638|23.396127574133|23.396127574133|23.119586274014|22.33743166104
07334|102090|/equities/guanghui-energ|SHANGHAICOMP||||||-5.7948600248769|-5.7948600248769|-5.7948600248769|-5.7948600248769|-5.7948600248769|-5.7948600248769|-5.7948600248769|-5.7948600248769|-5.7948600248769|-5.7948600248769|5.291163460912|5.291163460912|5.2446260634415|5.1651555745386|5.1651555745386|4.9879081681656|4.9879081681656|4.9733436876962|4.9733436876962|4.9147450490289|4.9147450490289|-5.0657106411679|-5.0657106411679|-5.0657106411679|-5.0657106411679|-5.0657106411679|-5.0657106411679|-5.0657106411679|-5.0657106411679|-5.0657106411679|||-5.0657106411679|-5.0813450826785|-5.1176057141778|-5.1195619682203|-5.137771554561|-5.137771554561|-5.137771554561|-5.137771554561|-5.137771554561|-5.137771554561|-5.137771554561|-5.137771554561|-5.137771554561|-5.137771554561|-5.137771554561|-5.137771554561|-5.137771554561|-5.1714127546897|-5.1721252342452|-5.1890282520972|-5.2089202811676|-5.2353225094407|-5.2353225094407|-5.2353225094407|-5.2542469614445|-5.2913855572209|-5.3148728498337|-5.3520809421404|-5.4078676975947|-5.5159644061969|5.1811343375302|5.1811343375302|5.1811343375302|5.1811343375302|5.1811343375302|5.1811343375302|5.1811343375302|5.1745936808163|5.1589929988179|5.0716590274477|5.0633143780265|5.0633143780265|5.0633143780265|5.0633143780265|5.0633143780265|5.0633143780265|5.0633143780265|5.0633143780265|5.0633143780265|5.0633143780265|5.0633143780265|5.0633143780265|5.0290264370761|5.0290264370761|5.0290264370761|5.0290264370761|5.0261403192769|5.0214693857429|5.0214693857429|4.911632704867|||||||-5.1394037610058|-5.1394037610058|-5.1615599400207|-5.178399934416|-5.1909998942801|-5.1977774621588|-5.2326266267102|-5.2326266267102|-5.2473721373885|-5.2473721373885|-5.2473721373885|-5.2473721373885|-5.2473721373885|-5.2473721373885|-5.275413445721|-5.2798608409169|-5.2798608409169|-5.2798608409169|-5.2804008707738|-5.3610008276543|-5.3700011347224|-5.4250011018569|-5.5561124010941|-5.5612358168387|-5.57531783498|-5.57531783498|-5.57531783498|-5.57531783498|-5.57531783498|-5.57531783498|-5.5942421745003|-5.626935781234|-5.643817412846|-5.6886861986504|-5.7446511792459|-5.7515135962307|-5.7515135962307|-5.7515135962307|-5.7515135962307|-5.7605704420738|-5.773605784508|-5.773605784508|-5.795117758747|-5.8634641424771|-5.8783875105804|-5.8783875105804|-5.8783875105804|-5.8783875105804|-5.8783875105804|-5.8783875105804|-5.8783875105804|-5.8783875105804|-5.8783875105804|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.9184280220482|5.8738089208044|5.7870098357109|5.7644553189706|5.7343946833556|5.7321052704857|5.697894563786|5.6717050450126|5.6717050450126|5.6717050450126||5.6717050450126|5.6717050450126|5.6717050450126|5.6717050450126|5.6717050450126|5.6717050450126|5.6717050450126|5.6717050450126|5.6717050450126|5.6717050450126|5.6717050450126|5.6541168576126|5.5915638848151|5.5915638848151|5.5372931873363|5.5298055205382|5.5298055205382|5.5298055205382|5.5286729637823||||-5.8237509314588|-5.8237509314588|-5.8237509314588|-5.8237509314588|-5.8237509314588|-5.8237509314588|-5.8237509314588|-5.8802789653198|-5.9103097611949|-5.934788643683|-6.0059083398069|-6.0059083398069|-6.0059083398069|-6.0059083398069|-6.0059083398069|-6.0059083398069|-6.0187869266101|-6.1314299852128||-6.4182554384597|-6.4686172693447|-6.4945746758995|-6.5123052971692|6.1324002041641|6.1324002041641|6.1324002041641|6.1324002041641|6.1324002041641|6.1324002041641|6.0926668924561|-6.378351694618|-6.378351694618|-6.378351694618|-6.378351694618|-6.378351694618|-6.378351694618|-6.378351694618|-6.378351694618|-6.378351694618|-6.378351694618
07335|100743|/equities/xingye-resourc|SHANGHAICOMP||||||6.2891783225835|6.2891783225835|6.2351982050804|6.1835535029203|6.1222817080584|6.0548439451186|6.0548439451186|6.0548439451186|6.0548439451186|6.0548439451186|6.0548439451186|6.0548439451186|6.0548439451186|6.0548439451186|6.0548439451186|-6.7602546013765|-6.7602546013765|-6.7602546013765|-6.8244000870977|-6.8244000870977|-6.8244000870977|-6.8244000870977|-6.8244000870977|-6.8244000870977|-6.8244000870977|-6.8244000870977|-6.8244000870977|-6.8244000870977|-6.8244000870977|-6.8244000870977|||-6.878376022221|-6.878376022221|-6.878376022221|-6.878376022221|-6.878376022221|-6.878376022221|-6.878376022221|-6.878376022221|-6.878376022221|-6.878376022221|-6.878376022221|-6.9693069096421|-7.0592297046289|-7.1465740681344|-7.1465740681344|-7.1465740681344|-7.1465740681344|-7.1465740681344|-7.1465740681344|-7.1465740681344|-7.2556379371941|-7.4362644679083|-7.5514051656738|-7.5587834495985|-7.5964261314033|-7.6583655494671|-7.6583655494671|-7.7465174350718|-7.7655748960684|-7.8650829921508|-8.0112032769283|-8.2424480515675|-8.3035711014418|-8.3035711014418|-8.3035711014418|-8.3035711014418|-8.3035711014418|-8.3035711014418|-8.3035711014418|-8.3035711014418|-8.4211900459558|-8.5424333928725|-8.6932593847536|-8.7091772054327|-8.8690853090962|-9.1308203143512||-9.1308203143512|-9.1308203143512|-9.1308203143512|-9.1308203143512|-9.1308203143512|-9.1308203143512|-9.1308203143512|-9.2925783707737|-9.3150873265928|-9.3646749785733|-9.3646749785733|-9.4741870081667|-9.4741870081667|||||||-9.4741870081667|-9.4741870081667|-9.4741870081667|-9.4741870081667|-9.4741870081667|-9.4741870081667|-9.4741870081667|-9.4741870081667|-9.7179853823718|8.699962514252|8.699962514252|8.699962514252|8.699962514252|8.699962514252|8.699962514252|8.699962514252|8.699962514252|8.5071809486223|8.3757564972587|8.3344858468373|8.3344858468373|8.3344858468373|8.3344858468373|8.3344858468373|8.3344858468373|8.3344858468373|8.3344858468373|8.3344858468373|8.3344858468373|8.3344858468373|8.3191806726494|8.3191806726494|8.062012876115|8.062012876115|7.9411007897977|7.9411007897977|7.9411007897977|7.8401116283872|7.7556795447113|7.6429777508579|7.3983084234488|7.2584491673777|7.2584491673777|7.2584491673777|7.2584491673777|7.2584491673777|7.2584491673777|7.2528776501743|7.2528776501743|7.2528776501743|7.2528776501743|7.2528776501743|7.2528776501743|7.2528776501743|7.2242444026314|7.2242444026314|7.2242444026314|7.2242444026314|7.2242444026314|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.2006160111034|7.0773513417337|6.9020044705632|6.9020044705632|6.9020044705632|6.896671575679|6.8346351985287|6.8312610922203|-7.4789528969105|-7.4789528969105|-7.4789528969105|-7.4789528969105||-7.4789528969105|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645||||6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.8348629308645|6.6654031357174|6.3154478162532|-7.087823081527|-7.087823081527|-7.087823081527|-7.087823081527|-7.087823081527|-7.087823081527|-7.087823081527|-7.087823081527|-7.087823081527|-7.3381369384503|-7.6357076998525||-7.9846750758282|-8.1371296332932|-8.1371296332932|-8.1845883712346|-8.3256536705819|-8.4483086372531|-8.4483086372531|-8.4483086372531|-8.4483086372531|-8.5069321868074|-8.5069321868074|-8.5069321868074|-9.0060357249724|-9.3650396308354|-9.4072201847784|-9.4072201847784|-9.4072201847784|-9.4072201847784|-9.4072201847784|-9.4091333945319|-9.8101481949538
07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP||||||3.0002230249194|3.0002230249194|3.0002230249194|3.0002230249194|3.0002230249194|3.0002230249194|3.0002230249194|3.0002230249194|3.0002230249194|3.0002230249194|3.0002230249194|3.0002230249194|3.0002230249194|3.0002230249194|3.0002230249194|3.0002230249194|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|||-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1295632083378|-3.1361292692153|-3.1361292692153|-3.1361292692153|-3.162921399113|-3.1904682122297|-3.1927424760469|-3.2174916368732|-3.251101809741|-3.2632120759411|-3.2632120759411|-3.2689226622364|-3.2689226622364|-3.2689226622364|-3.2689226622364|-3.2771885241723|-3.2771885241723|-3.2835428279479|-3.3156031416345|-3.4334479754157|3.2471713174685|3.2471713174685|3.2471713174685|3.2471713174685|3.2471713174685|3.2471713174685|3.2471713174685|3.2471713174685|3.2471713174685|3.2471713174685|3.2471713174685|3.2471713174685|3.2471713174685|3.2471713174685|3.2471713174685|3.2471713174685|||||||3.2471713174685|3.2471713174685|3.2471713174685|3.2471713174685|3.2471713174685|3.2471713174685|3.2471713174685|3.2471713174685|3.2471713174685|3.2471713174685|3.2471713174685|3.2471713174685|3.2471713174685|3.2471713174685|3.2227423339842|3.2227423339842|3.1686024963589|3.1022588655757|3.1022588655757|3.1022588655757|3.1022588655757|3.0169543077998|3.0093936975855|-3.0231101341245|-3.0231101341245|-3.0231101341245|-3.0231101341245|-3.0231101341245|-3.0231101341245|-3.0231101341245|-3.0231101341245|-3.0231101341245|-3.0231101341245|-3.0884556447132|-3.0960618295784|-3.1000767544147|-3.1000767544147|-3.1000767544147|-3.1000767544147|-3.1150852789743|-3.1256503120907|-3.130167022441|-3.1374078095999|-3.1804530952867|2.9712265601353|2.9712265601353|2.9712265601353|2.9712265601353|2.9712265601353|2.9712265601353|2.9191406689966|2.9063350858411|2.9063350858411|2.9063350858411|2.9063350858411|2.9063350858411|2.9063350858411|2.8903723228994|-2.9979258046188|-2.9979258046188|-2.9979258046188|-2.9979258046188|-2.9979258046188|-2.9979258046188|-2.9979258046188|-2.9979258046188|-3.0075335107912|-3.0075335107912|-3.0075335107912|-3.0075335107912|-3.0075335107912|-3.0075335107912|-3.0075335107912|-3.0075335107912|-3.0177574715337|-3.0177574715337|-3.04139716993|2.9240616253836|2.9240616253836|2.9240616253836|2.9240616253836|2.9240616253836|2.9240616253836|2.9240616253836|2.9240616253836|2.9240616253836||2.9240616253836|2.9178462483069|2.892606957928|2.8832355213956|2.8832355213956|2.8832355213956|2.8832355213956|2.8832355213956|2.8832355213956|2.8832355213956|2.8832355213956|2.8832355213956|2.8689944583197|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237||||-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237|-2.9886853862237||-3.0475128227338|-3.0475128227338|-3.0622364606973|-3.0997071494125|-3.1317683290702|-3.1317683290702|-3.1317683290702|-3.1317683290702|-3.1317683290702|-3.1317683290702|-3.1317683290702|-3.1317683290702|-3.1317683290702|-3.1317683290702|-3.1317683290702|-3.1317683290702|-3.1317683290702|-3.1317683290702|-3.1458536994967|-3.1510407868118|-3.1510407868118
07337|101142|/equities/fenglin-wood|SHANGHAICOMP||||||2.3249025198433|2.3249025198433|2.3249025198433|2.3021139141159|2.2790154611885|-2.4860130099237|-2.4860130099237|-2.4860130099237|-2.4860130099237|-2.4860130099237|-2.4860130099237|-2.4860130099237|-2.4860130099237|-2.4860130099237|-2.4860130099237|-2.4860130099237|-2.4860130099237|-2.4860130099237|-2.4860130099237|-2.4860130099237|-2.4922366967665|-2.50692967473|-2.5488107369843|-2.5535318363967|-2.5535318363967|-2.5567060357336|-2.5567060357336|-2.5596734027072|-2.5696755497767|-2.5696755497767|||-2.5696755497767|-2.5963061748957|-2.6081697440036|-2.6081697440036|-2.6081697440036|-2.6081697440036|-2.6081697440036|-2.6081697440036|-2.6081697440036|-2.6081697440036|-2.6081697440036|-2.6974107795167|-2.7171231169622|-2.7701369147743|-2.810751820015|-2.810751820015|-2.810751820015|-2.810751820015|-2.810751820015|-2.810751820015|-2.810751820015|-2.810751820015|-2.810751820015|-2.810751820015|-2.810751820015|-2.810751820015|-2.810751820015|-2.810751820015|-2.810751820015|2.4778696215217|2.4778696215217|2.4778696215217|2.4778696215217|2.4015217264565|2.3613232752021|2.3613232752021|2.3292480464706|2.2841645209799|-2.5330262148291|-2.5330262148291|-2.5330262148291|-2.5330262148291|-2.5330262148291|-2.5330262148291|-2.5330262148291|-2.5330262148291|-2.5330262148291|-2.5330262148291|-2.5330262148291|-2.5330262148291|-2.5330262148291|-2.5330262148291|-2.5330262148291|-2.5330262148291|-2.5330262148291|-2.5330262148291|-2.5330262148291|-2.5330262148291|-2.5330262148291|-2.5330262148291|||||||2.2644184698592|2.2644184698592|2.2644184698592|2.2644184698592|2.2644184698592|2.2644184698592|2.2644184698592|2.2644184698592|2.2644184698592|2.2415760744424|2.2239734054507|2.2021926642459|2.1952140464828|2.1779541561532|2.1779541561532|2.1779541561532|2.1779541561532|2.1779541561532|2.1779541561532|2.1779541561532|2.1779541561532|2.1779541561532|2.1779541561532|2.1779541561532|2.1779541561532|2.1779541561532|2.1779541561532|2.1779541561532|2.1779541561532|2.1708390741259|2.1708390741259|2.1708390741259|2.1708390741259|2.1708390741259|2.1708390741259|2.1708390741259|2.1625989707212|2.1529182323931|2.1529182323931|2.1529182323931|2.1529182323931|2.1529182323931|2.1529182323931|2.1529182323931|2.1529182323931|2.1529182323931|2.1529182323931|2.1521313597889|2.1405942604536|2.1405942604536|2.1401047227111|2.1372619350875|2.1372619350875|2.1372619350875|2.1372619350875|2.1372619350875|2.1372619350875|2.1210641076198|2.1210641076198|2.1089601174583|2.0966223495525|2.0690248429027|2.0599689100071|2.0599689100071|2.043854339684|-2.2096275201568|-2.2096275201568|-2.2096275201568|-2.2096275201568|-2.2096275201568|-2.2096275201568|-2.2096275201568|-2.2118083758629|-2.2247870943587|2.0413039010732|2.0413039010732|2.0413039010732|2.0413039010732|2.0413039010732|2.0413039010732|2.0296961385489|2.0296961385489|2.0141068121328|2.0073540427231|2.0073540427231|1.9951811405251||1.9951811405251|1.9951811405251|1.9951811405251|1.9951811405251|1.9951811405251|1.9951811405251|1.9951811405251|1.9951811405251|1.9951811405251|1.955201159167|1.9396311258678|1.9396311258678|1.9178162724153|1.9178162724153|1.9025735888631|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109||||-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.0876231975109|-2.1073590789405|-2.2042878837682||2.0012210157205|2.0012210157205|2.0012210157205|2.0012210157205|2.0012210157205|2.0012210157205|1.996912217437|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965|-2.19136054965
07338|100523|/equities/gui-dong-elect|SHANGHAICOMP||||||3.7661787211312|3.7661787211312|3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|||3.7594041033689|3.7594041033689|3.7594041033689|3.7594041033689|-3.9190778931287|-3.9190778931287|-3.9190778931287|-3.9190778931287|-3.9190778931287|-3.9190778931287|-3.9190778931287|-3.9672566500597|-3.9672566500597|-3.9699465275906|-3.9699465275906|-3.9849405952187|-4.0009679626823|-4.0009679626823|-4.0009679626823|-4.0080328860462|-4.0080328860462|-4.0080328860462|-4.0080328860462|-4.0080328860462|-4.0080328860462|-4.0080328860462|-4.0080328860462|-4.0080328860462|-4.0939254935781|-4.1665838753956|3.9462979175617|3.9462979175617|3.9462979175617|3.9462979175617|3.9388247833784|3.9388247833784|3.9098052830758|3.8970059919426|3.8916732258343|3.8874148733906|3.8510372346194|3.8510372346194|3.8510372346194|3.8510372346194|3.8510372346194|3.8510372346194|3.8510372346194|3.8510372346194|3.8510372346194|3.8510372346194|-4.0454101612582|-4.0454101612582|-4.0454101612582|-4.0454101612582|-4.0454101612582|-4.0454101612582|-4.0454101612582|-4.0454101612582|-4.0454101612582|-4.0454101612582|||||||-4.0454101612582|-4.0566747576286|-4.0566747576286|-4.0566747576286|-4.0566747576286|-4.0566747576286|-4.1024164127299|-4.1282404448135|-4.1468311131366|-4.1468311131366|-4.1468311131366|-4.1468311131366|-4.1468311131366|-4.1468311131366|-4.1468311131366|-4.1468311131366|-4.1468311131366|-4.1468311131366|-4.1468311131366|-4.1620345712115|-4.1961496274128|-4.2101664455351|-4.2318514620393|-4.2359459968771|-4.2519700116697|-4.2519700116697|-4.2519700116697|-4.2519700116697|-4.2519700116697|-4.2519700116697|-4.2799666266511|-4.2816297324576|-4.282366305819|-4.284163400559|-4.284163400559|-4.284163400559|-4.284163400559|-4.284163400559|-4.284163400559|-4.284163400559|-4.284163400559|-4.284163400559|-4.2990704344691|-4.351189088709|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0786262249348|4.0712514691218|-4.2346513127766|-4.2346513127766|-4.2346513127766|-4.2346513127766|-4.2346513127766|-4.2346513127766|-4.2346513127766|-4.2346513127766|-4.2346513127766|-4.2346513127766|-4.2440571493001|-4.2839521639978|-4.3302293933352|-4.3302293933352|-4.3302293933352|-4.4080324081271|-4.455591800885|-4.497879720481|-4.5159776483992|-4.5249748533544|-4.548305492222|-4.5806237618861|-4.5806237618861|-4.5873600289487||-4.6196292636685|-4.6196292636685|-4.6196292636685|-4.654588222271|-4.6850980915028|-4.7567756349729|-4.8903061476997|-4.9360783533538|-4.9360783533538|-4.9360783533538|-4.9434206437496|-5.0482451067399|-5.0736057080639|-5.1356729708129|-5.223568031368|-5.223568031368|-5.223568031368|-5.223568031368|-5.223568031368||||-5.2706312572265|4.4076321482462|4.4076321482462|4.4076321482462|4.0817907913379|-4.8115392893686|-4.8115392893686|-4.8115392893686|-4.8115392893686|-4.8115392893686|-4.8115392893686|-4.8115392893686|-4.8115392893686|-4.8115392893686|-4.8115392893686|-4.8115392893686|-4.8822662532477|-4.8969623446629||-5.095513754439|-5.1062672345232|-5.1062672345232|-5.1062672345232|4.4906578455944|4.4906578455944|4.4529530377939|4.3905032577067|4.2477817206415|4.2252859251039|4.2252859251039|4.2023877285822|4.2023877285822|4.2023877285822|4.1876529215556|4.1390588812014|4.0219474329905|4.0219474329905|4.0219474329905|4.0219474329905|4.0219474329905
07339|100459|/equities/guiguan-elec|SHANGHAICOMP||||||7.8496352440474|7.8496352440474|7.8496352440474|7.8496352440474|7.8496352440474|7.8496352440474|7.6891007270006|7.6891007270006|7.6891007270006|7.6891007270006|7.6891007270006|7.5821452271195|7.5821452271195|7.5821452271195|7.5821452271195|7.5821452271195|7.5821452271195|7.5062727543217|7.4541917479151|7.4163242088549|7.3709160737189|7.2671284070713|7.2548498713802|7.2548498713802|7.2209444138551|7.2015363960532|7.2015363960532|7.0436868820989|7.0436868820989|6.9936875956545|||6.9936875956545|6.7463194680754|6.6461781466377|6.6461781466377|-7.2854746121954|-7.2854746121954|-7.2854746121954|-7.2854746121954|-7.2854746121954|-7.2854746121954|-7.2854746121954|-7.2940969362978|-7.2940969362978|-7.2940969362978|-7.2940969362978|-7.3318676959861|-7.3318676959861|-7.3318676959861|-7.3318676959861|-7.3318676959861|-7.3318676959861|-7.3318676959861|-7.3318676959861|-7.3318676959861|-7.3318676959861|-7.3318676959861|-7.3318676959861|-7.3704084832789|-7.4460096049442|6.9934116323926|6.9934116323926|6.9934116323926|6.9934116323926|6.9934116323926|6.9934116323926|6.9934116323926|6.9934116323926|6.9934116323926|6.9934116323926|6.9934116323926|6.9934116323926|6.9934116323926|6.9934116323926|6.9934116323926|6.9824230801205|6.9824230801205|6.9824230801205|6.9824230801205|6.9824230801205|6.9824230801205|6.8615809691328|6.7740611871438|6.7740611871438|6.7740611871438|6.7740611871438|6.6739567474477|6.6732850291058|6.603094389894|6.5806605052709|6.3490672588083|||||||6.2434079381859|6.1764296392644|6.1764296392644|-6.4430672267737|-6.4430672267737|-6.4430672267737|-6.4430672267737|-6.4430672267737|-6.4895190772814|-6.5061323441182|-6.5234803664589|-6.5483371087618|-6.5483371087618|-6.5483371087618|-6.5483371087618|-6.5483371087618|-6.5483371087618|-6.5483371087618|-6.5483371087618|-6.5483371087618|-6.5483371087618|-6.5483371087618|-6.5483371087618|-6.5483371087618|-6.5899158525581|-6.5899158525581|-6.5899158525581|-6.5899158525581|-6.5899158525581|-6.5899158525581|-6.5899158525581|-6.5899158525581|-6.5899158525581|-6.6321286943351|-6.6440317660343|-6.6717020438525|-6.6868937386329|-6.6868937386329|-6.6868937386329|-6.6868937386329|-6.7187710750164|-6.7217543404855|-6.7217543404855|-6.8069493021742|-6.8686410721162|-6.8686410721162|-6.9012679585725|-6.9776763691468|-6.9776763691468|-7.0613072198809|-7.1108968304463|-7.1209220237285|-7.1209220237285|-7.1421354155573|-7.2207059706618|-7.367450961953|6.7054376646249|6.7054376646249|6.7054376646249|6.5599308062889|6.3754785115297|6.3099760274948|-6.5010764034596|-6.5010764034596|-6.5010764034596|-6.5010764034596|-6.5010764034596|-6.5010764034596|-6.5010764034596|-6.5010764034596|-6.5010764034596|-6.517862734089|-6.5792918568294|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459||-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459|-6.595679551459||||-6.6390887698604|-6.7037899374983|-6.7037899374983|-6.7037899374983|-6.7037899374983|-6.7037899374983|-6.7133128497449|-6.7133128497449|-6.7133128497449|-6.7133128497449|-6.7133128497449|-6.7133128497449|-6.7133128497449|-6.7133128497449|-6.7133128497449|-6.7133128497449|-6.7133128497449|-6.7133128497449||6.1759619476152|6.1759619476152|6.1759619476152|6.1759619476152|6.1759619476152|6.1759619476152|6.1759619476152|6.1759619476152|6.1716242368301|6.1340271427985|-6.4211354309435|-6.4211354309435|-6.4211354309435|-6.4211354309435|-6.4211354309435|-6.4211354309435|-6.4211354309435|-6.4211354309435|-6.4211354309435|-6.4211354309435|-6.4211354309435
07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP||||||-18.498290748748|-18.56976723158|-18.703074502543|-18.779527928648|-18.889659229771|-18.889659229771|-18.889659229771|-18.889659229771|-18.889659229771|-18.992955119363|17.884552506161|17.884552506161|17.884552506161|17.884552506161|17.884552506161|17.884552506161|17.822820719934|17.822820719934|17.822820719934|17.822820719934|17.822820719934|17.822820719934|17.822820719934|17.822820719934|17.822820719934|17.672022034566|17.557803447424|17.547003330321|17.440558925306|17.312995638605|||17.312995638605|17.312995638605|17.312995638605|17.312995638605|17.312995638605|17.312995638605|17.312995638605|17.312995638605|17.312995638605|17.048328203355|-18.363174539541|-18.363174539541|-18.43463813567|-18.607932003602|-18.863812667644|-18.878269611054|-18.878269611054|-18.878269611054|-18.878269611054|-18.878269611054|-18.878269611054|-18.878269611054|-18.878269611054|-18.878269611054|-19.026410034689|-19.033785836404|-19.033785836404|-19.033785836404|-19.283094318383|-19.449166783045|-19.449166783045|-19.449166783045|-19.449166783045|-19.449166783045|-19.449166783045|-19.449166783045|-19.449166783045|-19.449166783045|-19.449166783045|-19.449166783045|-19.449166783045|-19.449166783045|-19.449166783045|-19.449166783045|-19.449166783045|-19.449166783045|18.393982605192|18.393982605192|18.393982605192|18.393982605192|18.393982605192|18.393982605192|18.393982605192|18.393982605192|18.393982605192|18.393982605192|18.393982605192|18.393982605192|18.393982605192|18.393982605192|||||||18.393982605192|18.393982605192|18.393982605192|18.393982605192|18.393982605192|18.393982605192|18.393982605192|18.393314048155|18.120904786171|17.8356527371|17.8356527371|17.8356527371|17.8356527371|17.594614245582|-18.917846206452|-18.917846206452|-18.917846206452|-18.917846206452|-18.917846206452|-19.089274092544|17.961023410801|17.961023410801|17.961023410801|17.961023410801|17.961023410801|17.961023410801|17.893359167315|17.85025807631|17.85025807631|17.682973028848|17.682973028848|17.558859217641|17.499411287436|17.499411287436|17.499411287436|17.499411287436|17.437388800926|17.437388800926|17.437388800926|17.437388800926|17.437388800926|17.437388800926|17.437388800926|17.437388800926|17.437388800926|17.312208363238|17.312208363238|17.156343032722|17.088880034881|17.088880034881|16.950422574632|16.85935878925|16.854146205993|16.854146205993|16.789040496281|16.789040496281|16.789040496281|16.742266789996|16.623075105441|16.570709677994|16.570709677994|16.569677640398|16.547419337652|-17.132897399752|-17.132897399752|-17.132897399752|-17.132897399752|-17.132897399752|-17.132897399752|-17.132897399752|-17.132897399752|-17.132897399752|-17.132897399752|-17.132897399752|-17.279330172901|-17.401945740548|-17.401945740548|-17.401945740548|-17.401945740548|-17.401945740548|-17.401945740548|-17.401945740548|-17.401945740548|-17.401945740548|-17.401945740548|-17.401945740548||-17.401945740548|-17.401945740548|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252|-17.576236531252||||-17.576236531252|-17.576236531252|-17.576236531252|-17.787076196995|-17.787076196995|-17.787076196995|-17.787076196995|-17.787076196995|-17.847072203054|-17.847072203054|-17.847072203054|-17.847072203054|-17.847072203054|-17.847072203054|-17.847072203054|-17.847072203054|-17.847072203054|-18.091747212293||-18.79481142855|-18.79481142855|-18.79481142855|-18.79481142855|17.753948233684|17.753948233684|17.753948233684|17.753948233684|17.753948233684|17.753948233684|17.753948233684|17.753948233684|17.626169290759|17.626169290759|17.621299203477|17.415333253633|-17.954273861221|-17.954273861221|-17.954273861221|-17.954273861221|-17.954273861221
07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP||||||5.0607067007898|5.0607067007898|5.0607067007898|5.0607067007898|5.0607067007898|5.0607067007898|5.0607067007898|5.0607067007898|5.0607067007898|5.0607067007898|5.0607067007898|5.0607067007898|5.0607067007898|5.0607067007898|5.0607067007898|5.0302292924323|5.0158105273157|4.9703450886309|4.9464946287539|4.8738830109069|4.8648698616502|4.8560764149216|4.8560764149216|4.8560764149216|-5.0741176322604|-5.0741176322604|-5.0741176322604|-5.0741176322604|-5.0741176322604|-5.0741176322604|||-5.0741176322604|-5.0741176322604|-5.0741176322604|-5.0741176322604|-5.0741176322604|-5.0741176322604|-5.0741176322604|-5.0741176322604|-5.0741176322604|-5.0741176322604|-5.0741176322604|-5.1240196443823|-5.1255773678121|-5.184530511465|-5.188922739654|-5.2343586292854|-5.3031763331748|-5.3370478390467|-5.3370478390467|-5.3370478390467|-5.3370478390467|-5.3370478390467|-5.3370478390467|-5.3370478390467|-5.3370478390467|-5.3610668579753|-5.3610668579753|-5.3610668579753|-5.4428521438898|5.1012953163335|5.1012953163335|5.1012953163335|5.1012953163335|5.1012953163335|5.0916606851504|5.0916606851504|5.0855067536769|5.0855067536769|5.0822298312118|5.0446996185438|5.0041107042251|4.9823452216186|4.9798806791518|4.9798806791518|4.9798806791518|4.9798806791518|4.8660159284651|4.8660159284651|4.8660159284651|4.8583509320219|4.8459456622821|4.7906514180994|-5.0216540015049|-5.0216540015049|-5.0216540015049|-5.0216540015049|-5.0216540015049|-5.0216540015049|-5.0216540015049|-5.0216540015049|||||||-5.0216540015049|-5.0216540015049|-5.0216540015049|-5.0216540015049|-5.0216540015049|-5.0216540015049|-5.0579490569242|-5.1021657947046|-5.1325670659623|-5.1325670659623|-5.1325670659623|-5.1325670659623|-5.1325670659623|-5.1325670659623|-5.1325670659623|-5.1325670659623|-5.1325670659623|-5.1325670659623|-5.1325670659623|-5.1325670659623|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8971413363628|4.8819028170527|4.8819028170527|4.8693365820713|4.8403739408727|4.8375692250777|4.8375692250777|4.8375692250777|4.8375692250777|4.8375692250777|4.8167436522961|4.8052706633145|4.7891893821882|4.7574328005233|4.7319539844154|4.7319539844154|4.7121708988215|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909||4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.6911734162909|4.5568595527656|-5.0113664461883|-5.0113664461883|-5.0113664461883||||-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0113664461883|-5.0248514362741||4.6685737058887|4.6685737058887|4.6685737058887|4.6685737058887|4.6685737058887|4.6685737058887|4.6685737058887|4.6685737058887|4.6685737058887|4.6328596456591|4.6253996009897|4.6115553506293|4.5972834569523|4.5825374106908|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399|-4.7780261267399
07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP||||||4.1104052450027|4.1104052450027|4.1104052450027|4.1104052450027|4.1104052450027|4.1104052450027|4.1104052450027|4.1104052450027|4.1104052450027|4.1104052450027|4.1104052450027|4.1104052450027|4.1104052450027|4.1104052450027|4.1104052450027|4.1104052450027|4.1104052450027|4.1104052450027|4.1104052450027|4.1104052450027|4.1104052450027|4.1104052450027|4.1104052450027|4.1104052450027|4.1104052450027|4.1104052450027|4.1104052450027|3.9993393582068|3.845377012752|3.7150830851129|||3.7150830851129|3.7150830851129|3.7150830851129|3.7143525907929|-4.4410220156197|-4.4410220156197|-4.4410220156197|-4.4410220156197|-4.4410220156197|-4.4410220156197|-4.4410220156197|3.9957752804104|3.9957752804104|3.6897504970037|3.4819450825015|-3.615616748779|-3.6267169877075|-3.6267169877075|-3.6267169877075|-3.691907768358|-3.7360086097864|-3.7483429130081|-3.7738184423804|-3.7738184423804|-3.7781316275464|-3.7940626726375|-3.7940626726375|-3.7940626726375|-3.7956252214893|-3.8084570515321|-3.8084570515321|-3.8084570515321|-3.8084570515321|-3.8084570515321|-3.8084570515321|-3.8084570515321|-3.8084570515321|-3.8084570515321|-3.8084570515321|-3.8084570515321|-3.8084570515321|-3.8084570515321|-3.8084570515321|-3.8084570515321|-3.8084570515321|-3.8084570515321|-3.8084570515321|-3.8084570515321|-3.8084570515321|-3.8084570515321|-3.8084570515321|-3.8084570515321|-3.8084570515321|-3.8084570515321|-3.8396069702876|-3.8396069702876|-3.8396069702876|-3.8396069702876|-3.888349040075|-3.888349040075|||||||-3.888349040075|-3.888349040075|-3.9009435262105|-3.9780224281276|-3.9780224281276|-3.9780224281276|-3.9811361054275|3.7083518256044|3.7083518256044|3.7083518256044|3.7083518256044|3.7083518256044|3.7083518256044|3.7083518256044|3.7083518256044|3.7083518256044|3.7083518256044|3.7083518256044|3.7083518256044|3.7083518256044|3.7083518256044|3.7083518256044|3.6342798459635|3.6259010103144|3.6259010103144|3.5587790174393|3.546102285918|3.546102285918|3.546102285918|3.546102285918|3.546102285918|3.546102285918|3.546102285918|3.546102285918|3.546102285918|3.546102285918|3.546102285918|3.546102285918|3.546102285918|3.546102285918|3.546102285918|3.546102285918|3.546102285918|3.546102285918|3.546102285918|3.546102285918|3.546102285918|3.546102285918|-3.8034411320147|-3.8034411320147|-3.8034411320147|-3.8034411320147|-3.8034411320147|-3.8034411320147|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8165552892381|-3.8506169891019|-3.8929077624899|-3.9243419699781|-3.9309777498384|-3.9309777498384|-3.9821974966415|-4.0391084456321|-4.0856759706996|-4.1268622389394|-4.1626247157607|-4.2329163275332|-4.2410181851487|-4.3389090532838||3.8046183033271|3.8046183033271|3.7062426985947|3.6463807491956|3.6133505509419|3.6133505509419|3.6133505509419|3.6133505509419|3.6037228688182|3.5963586551813|3.5176206410889|3.4240229461993|3.4166921348931|3.3924356932509|3.374372971838|3.3709699321514|3.2860776239772|3.2511974367985|3.2111739508353||||3.2111739508353|3.2111739508353|3.2111739508353|3.2111739508353|3.2111739508353|3.2111739508353|3.2111739508353|3.2111739508353|3.2111739508353|3.2111739508353|3.1334245445359|3.1334245445359|3.0926940046006|-3.6500532366112|-3.6500532366112|-3.6500532366112|-3.6500532366112|-3.6989482086318||-3.877720135386|-3.9035779435715|-3.9236574419062|-3.9236574419062|-3.9236574419062|-3.9236574419062|-3.9236574419062|-3.9323971942311|-3.958219125894|-3.9880212711264|-4.0444681961194|-4.1331704539594|-4.1331704539594|3.7070690512371|3.7070690512371|3.7070690512371|3.7070690512371|3.2484100526915|-3.5811954781972|-3.5811954781972|-3.5811954781972
07343|100568|/equities/wuzhou-comm|SHANGHAICOMP||||||3.8891977421598|3.8891977421598|3.8891977421598|3.8891977421598|3.8891977421598|3.8891977421598|3.8891977421598|3.8891977421598|3.8891977421598|3.8891977421598|3.8891977421598|3.8891977421598|3.8891977421598|3.8891977421598|3.8891977421598|3.8891977421598|3.8592931768837|3.8592931768837|3.8592931768837|3.8592931768837|3.8592931768837|3.8592931768837|3.8592931768837|3.8592931768837|3.8592931768837|3.8592931768837|3.8592931768837|3.8592931768837|3.8592931768837|3.8592931768837|||3.8592931768837|3.8592931768837|3.8592931768837|3.8592931768837|-4.0355592520158|-4.0355592520158|-4.0355592520158|-4.0355592520158|-4.0355592520158|-4.0355592520158|-4.0355592520158|-4.0900658403415|-4.1161842516813|-4.1252047277991|-4.1652275696401|-4.1680305550501|-4.1726164851484|-4.1726164851484|-4.1726164851484|-4.1726164851484|-4.1726164851484|-4.1726164851484|-4.1726164851484|-4.1726164851484|-4.1898551639066|-4.1898551639066|-4.1898551639066|-4.1898551639066|-4.3370611729606|4.2223145253748|4.2223145253748|4.2223145253748|4.2223145253748|4.2223145253748|-4.3823863652724|-4.3823863652724|-4.3823863652724|-4.3823863652724|-4.3823863652724|-4.3823863652724|-4.3823863652724|-4.3823863652724|-4.3823863652724|-4.3823863652724|-4.3823863652724|-4.3823863652724|-4.3823863652724|-4.3823863652724|-4.3823863652724|-4.3823863652724|-4.3823863652724|-4.3823863652724|-4.3823863652724|-4.3889202990222|-4.3889202990222|-4.3889202990222|-4.3889202990222|-4.3889202990222|-4.3889202990222|-4.3889202990222|||||||-4.3965783823517|-4.4167536352505|-4.4436150761036|-4.4779057206477|-4.4971176454055|-4.5273526055534|-4.5853918507055|4.3518263791174|4.3518263791174|4.3518263791174|4.3518263791174|-4.3950473791258|-4.3950473791258|-4.3950473791258|-4.3950473791258|-4.3950473791258|-4.3950473791258|-4.3950473791258|-4.3950473791258|-4.3950473791258|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.2661477598134|4.236275173181|4.2172381955488|4.2172381955488|4.2172381955488|4.2172381955488|4.2172381955488|4.2172381955488|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.3842384738186|-4.4169316736039|-4.5404796564112|-4.5699774648889|-4.5810860424289|-4.5862068632189|-4.5874520119631|-4.6238353579799|-4.6387062171609|-4.6391179141635|-4.6517976188255|-4.683108663514|-4.7145651710859|-4.7317390853422|-4.7358211073894||-4.7736902009137|-4.7822719428136|-4.7822719428136|-4.8053022593474|-4.8408914904038|-4.9343238782264|-4.9710275059834|-4.9710275059834|-4.9710275059834|-4.9777289749269|-4.9777289749269|-4.9777289749269|-4.9777289749269|-4.9777289749269|-4.9977453728779|-4.9977453728779|-4.9977453728779|-4.9977453728779|-4.9977453728779||||-5.0397170936911|-5.1163523104289|-5.1781693196406|-5.1846324841303|-5.2712581864245|-5.4108423117407|4.5089020990926|4.5089020990926|4.5089020990926|4.5089020990926|4.5089020990926|4.5089020990926|4.5089020990926|4.4336445772597|4.4336445772597|4.3164397375013|4.3164397375013|4.3164397375013||4.2499330723976|4.2295353534927|4.2295353534927|4.2295353534927|4.2295353534927|4.2295353534927|4.1961501840209|4.154055807707|-4.452576381873|-4.452576381873|-4.452576381873|-4.452576381873|-4.452576381873|-4.452576381873|-4.452576381873|-4.452576381873|-4.452576381873|-4.452576381873|-4.452576381873|-4.452576381873|-4.452576381873
07344|100472|/equities/zhongheng|SHANGHAICOMP||||||-2.6869822301626|-2.6869822301626|-2.6869822301626|-2.6869822301626|-2.6869822301626|-2.6869822301626|-2.6869822301626|-2.6869822301626|-2.6869822301626|-2.7083135885398|-2.7231262174359|-2.761904174579|-2.761904174579|-2.761904174579|-2.761904174579|-2.761904174579|-2.761904174579|-2.761904174579|-2.7675977200795|-2.7675977200795|-2.8001086944263|-2.8178984714792|-2.8659983159487|-2.8708621397656|-2.8708621397656|2.7165394051725|2.7165394051725|2.7165394051725|2.7165394051725|2.7165394051725|||2.7165394051725|2.7165394051725|2.7165394051725|2.7165394051725|2.7165394051725|2.7165394051725|2.7165394051725|2.7165394051725|2.7165394051725|2.7165394051725|2.7165394051725|2.7165394051725|2.7165394051725|2.7165394051725|2.7165394051725|2.7165394051725|2.7165394051725|2.7165394051725|2.7165394051725|2.7114683428732|2.7114683428732|2.6544092937009|2.6365657430773|2.6146492008669|2.6146492008669|2.5490547820708|-2.8733276073848|-2.8733276073848|-2.9148084261588|2.7517484777201|2.7517484777201|2.7517484777201|2.7517484777201|2.7517484777201|2.7179610205566|2.7179610205566|2.6938456642269|-2.888176012256|-2.888176012256|-2.888176012256|-2.888176012256|-2.888176012256|-2.888176012256|-2.888176012256|-2.888176012256|-2.888176012256|-2.888176012256|-2.888176012256|-2.888176012256|-2.888176012256|-2.888176012256|-2.888176012256|-2.888176012256|-2.888176012256|-2.888176012256|-2.888176012256|-2.888176012256|-2.888176012256|-2.888176012256|-2.888176012256|||||||-2.888176012256|-2.888176012256|-2.888176012256|-2.9274177686133|-2.9326864233456|-2.9807626661153|2.6956958798427|2.6956958798427|2.6956958798427|2.6856933871121|2.6856933871121|-2.8947933712439|-2.8947933712439|-2.8947933712439|-2.8947933712439|-2.8947933712439|-2.8947933712439|-2.8947933712439|-2.9075481934499|-2.9372757588438|-2.9447508558755|-2.9478544637179|-2.9478544637179|-2.9478544637179|-3.0148382501045|-3.0453758323898|-3.0647850655615|-3.0647850655615|-3.0864497757097|-3.0864497757097|-3.0864497757097|-3.0864497757097|-3.0864497757097|-3.0864497757097|-3.0864497757097|-3.0864497757097|-3.0864497757097|-3.0864497757097|-3.114388555966|2.8565573610369|2.8565573610369|2.587528312603|2.587528312603|2.587528312603|2.587528312603|2.5699732058324|2.5699732058324|2.5677479895263|2.5530533163977|2.5511151632203|2.5511151632203|2.5460563996383|2.5460563996383|2.5460563996383|2.5456261584882|2.5456261584882|2.5456261584882|2.5251401739787|2.5073779641998|2.505528298353|2.505528298353|2.4716979964296|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.465098298379|2.4412202049055|2.4068756367148|2.4068756367148|2.4068756367148|2.4068756367148|2.4068756367148||2.4068756367148|2.400357721135|2.400357721135|2.400357721135|2.3770203719312|2.3770203719312|2.3770203719312|2.3770203719312|2.3770203719312|2.3770203719312|2.3153088326723|2.3153088326723|2.3153088326723|2.3153088326723|2.3153088326723|2.3153088326723|2.3153088326723|2.2992320320641|-2.4971410674013||||-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.4971410674013|-2.5240456839576|-2.5428992008915||2.2990653574847|2.2990653574847|2.2990653574847|2.2990653574847|2.2990653574847|2.2990653574847|2.2952421948706|2.2952421948706|2.2952421948706|2.2952421948706|2.2944598814295|2.2944598814295|2.2944598814295|2.2944598814295|2.2774216364601|2.2774216364601|2.2774216364601|2.2774216364601|2.2774216364601|2.2774216364601|2.2774216364601
07345|100880|/equities/topsun-tech|SHANGHAICOMP||||||-18.618362488061|-18.618362488061|-18.618362488061|-18.618362488061|-18.618362488061|-18.618362488061|-18.618362488061|-18.618362488061|-18.618362488061|-18.618362488061|-18.618362488061|-18.618362488061|-18.618362488061|-18.767348852855|-18.767348852855|-18.767348852855|-18.767348852855|-18.767348852855|-18.767348852855|-18.767348852855|-18.767348852855|-18.767348852855|-18.767348852855|-18.767348852855|-18.767348852855|-18.767348852855|-18.767348852855|-18.767348852855|-18.767348852855|-18.767348852855|||-18.843165811677|-18.854150071637|-18.854150071637|-18.854150071637|-18.854150071637|-18.854150071637|-18.854150071637|-18.854150071637|-18.854150071637|-18.854150071637|-18.885165813782|-19.182962977465|-19.271126331586|-19.271126331586|-19.450695105944|-19.540218005085|-19.809687439495|-19.997823216657|-19.997823216657|-20.200360485956|19.103324109796|19.103324109796|19.103324109796|19.103324109796|19.103324109796|19.103324109796|19.103324109796|19.103324109796|19.103324109796|19.103324109796|19.103324109796|19.103324109796|19.103324109796|19.103324109796|19.103324109796|19.103324109796|18.913693302741|18.815215501377|18.690640369628|-19.905573062264|-19.905573062264|-19.905573062264|-19.905573062264|-19.905573062264|-19.905573062264|-19.905573062264|-19.905573062264|-19.905573062264|-19.905573062264|-19.905573062264|-19.905573062264|-19.905573062264|-19.905573062264|-19.905573062264|-19.905573062264|-19.905573062264|-19.905573062264|-19.905573062264|-19.905573062264|-19.905573062264|||||||-19.905573062264|-19.905573062264|-20.1561931815|-20.214606566992|-20.214606566992|-20.214606566992|-20.483034116945|-20.483034116945|-20.69281607968|-20.878128066133|-21.054031494007|-21.25392291584|-21.277856249773|-21.277856249773|-21.277856249773|-21.277856249773|-21.277856249773|-21.277856249773|-21.277856249773|-21.584285200927|-21.803094905055|-21.836216548457|-22.023018098953|-22.251131085425|20.740691531354|20.740691531354|20.740691531354|20.740691531354|20.740691531354|20.740691531354|20.740691531354|20.740691531354|20.306323542257|20.224595038779|20.224595038779|20.224595038779|20.224595038779|20.224595038779|20.224595038779|20.224595038779|20.224595038779|20.224595038779|20.224595038779|20.224595038779|20.224595038779|19.781380055443|19.781380055443|19.781380055443|19.781380055443|19.781380055443|19.725977763087|-21.080486330171|-21.080486330171|-21.080486330171|-21.080486330171|-21.080486330171|-21.080486330171|-21.080486330171|-21.080486330171|-21.193873865493|-21.271525364328|-21.32558756749|-21.32558756749|-21.444542894541|-21.450516596333|-21.450516596333|-21.450516596333|-21.552418631338|-21.552418631338|-21.552418631338|-21.552418631338|-21.552418631338|-21.651576485924|-21.870085255627|-22.022871671258|20.218137812409|20.218137812409|20.218137812409|20.218137812409|20.218137812409|20.218137812409|20.218137812409|20.218137812409|20.218137812409|20.218137812409|19.909245131675||19.909245131675|19.685827385787|19.672585526444|19.618206351261|19.618206351261|19.618206351261|19.618206351261|19.618206351261|19.394674240727|19.284899514863|19.284899514863|19.284899514863|19.284899514863|18.860999206646|18.200493958682|18.200493958682|17.942214598358|17.941695068525|17.941695068525||||17.941695068525|17.941695068525|17.941695068525|17.361328070083|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432||-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432|-18.229557594432
07346|101068|/equities/guangzhou-auto|SHANGHAICOMP||||||-8.1886831944291|-8.2313145206046|-8.2959050387885|-8.3053977166397|-8.3053977166397|-8.3053977166397|-8.3053977166397|-8.3053977166397|-8.3053977166397|-8.3176640840352|-8.4369309443972|-8.4369309443972|-8.5121457597438|-8.5990506301129|-8.6481813655485|-8.6481813655485|-8.6481813655485|-8.6481813655485|-8.6481813655485|-8.6481813655485|-8.6481813655485|-8.6481813655485|-8.6481813655485|-8.6481813655485|-8.6481813655485|-8.6481813655485|-8.6481813655485|-8.6481813655485|-8.6481813655485|-8.6481813655485|||-8.6705329312942|-8.6705329312942|-8.69071932659|-8.69071932659|-8.7296881237013|-8.8046534368708|-8.8946151544997|-8.9103274112804|-8.9103274112804|-8.912030194188|8.2259461588339|8.2259461588339|8.2259461588339|8.2259461588339|8.2259461588339|8.2259461588339|8.2259461588339|8.2259461588339|8.2259461588339|8.2259461588339|8.2259461588339|8.2259461588339|8.2259461588339|8.2259461588339|8.2259461588339|8.2259461588339|8.2259461588339|7.9482737323395|-8.1135849664883|7.6088461144316|7.6088461144316|7.6088461144316|7.6088461144316|7.6088461144316|7.6088461144316|7.6088461144316|7.6088461144316|7.6088461144316|7.5342733841856|7.4947481929946|7.4477478770948|7.4477478770948|7.4477478770948|7.4477478770948|7.4477478770948|7.4477478770948|7.4477478770948|7.4477478770948|7.4477478770948|7.4477478770948|7.4477478770948|7.4477478770948|7.4477478770948|7.4477478770948|7.4477478770948|7.4477478770948|-7.9300646482013|-7.9300646482013|-8.0309406719742|-8.0309406719742|||||||-8.0309406719742|-8.0309406719742|-8.0481764237492|-8.0481764237492|-8.0481764237492|-8.0722670436154|-8.0722670436154|-8.0722670436154|-8.0722670436154|-8.0722670436154|-8.0722670436154|-8.0722670436154|-8.0722670436154|-8.0722670436154|-8.0722670436154|-8.0722670436154|-8.0722670436154|-8.0722670436154|-8.0722670436154|7.6682448591407|7.6682448591407|7.6682448591407|7.6682448591407|7.6682448591407|7.6682448591407|7.6682448591407|7.6682448591407|7.4904256089745|7.4904256089745|7.4810125275916|7.4810125275916|7.4810125275916|7.4810125275916|7.4810125275916|7.4810125275916|7.4810125275916|7.4810125275916|7.4810125275916|7.4810125275916|7.4810125275916|7.4810125275916|7.4810125275916|7.4810125275916|7.4810125275916|7.4810125275916|7.4810125275916|7.4810125275916|7.4810125275916|7.4555694178813|-7.7496897927601|-7.7496897927601|-7.7496897927601|-7.7496897927601|-7.7496897927601|-7.7496897927601|-7.7496897927601|-7.7496897927601|-7.772623640743|-7.772623640743|-7.772623640743|-7.772623640743|-7.772623640743|-7.772623640743|-7.772623640743|-7.772623640743|-7.8145819576218|-7.8450911212447|-7.8722194763273|-7.8722194763273|-7.8722194763273|-7.8722194763273|-7.8722194763273|-7.9007995760276|-7.9775551067275|7.4424271379263|7.4424271379263|7.4424271379263|7.4424271379263|7.4424271379263|-7.9073122476905|-7.9073122476905|-7.967360893808|-7.967360893808|-7.9903235073581|-7.9903235073581|-7.9903235073581||-8.1153594515605|-8.143732788594|-8.1658143494212|-8.1736825543071|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942||||-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.3032437706942|-8.4363818858458||-8.8698685140956|-8.914053919518|-8.914053919518|-8.914053919518|-8.914053919518|-8.914053919518|-8.914053919518|-8.914053919518|-8.9761713374588|-9.0927670077251|-9.0927670077251|-9.0927670077251|-9.0927670077251|-9.0927670077251|-9.0927670077251|-9.0927670077251|8.5528815056163|8.5528815056163|8.5528815056163|8.5528815056163|8.5528815056163
07347|100277|/equities/baiyun-airport|SHANGHAICOMP||||||-9.7285436006507|-9.7285436006507|-9.7285436006507|-9.7285436006507|-9.7285436006507|-9.7285436006507|-9.7285436006507|-9.7285436006507|-9.7285436006507|-9.7285436006507|-9.7285436006507|-9.7285436006507|-9.7285436006507|-9.7285436006507|-9.7285436006507|-9.7285436006507|-9.7285436006507|-9.7285436006507|-9.7285436006507|-9.7285436006507|-9.7285436006507|-9.7617147600343|-9.7963503903471|-9.7975304237514|-9.7975304237514|-9.8078118023507|-9.8086795472693|-9.8394789217691|-9.8394789217691|-9.8394789217691|||-9.8533097901588|-9.9175661580039|-9.9405158564946|-9.9405158564946|-9.9405158564946|-9.9405158564946|-9.9405158564946|-9.9405158564946|-9.9405158564946|-9.9405158564946|-9.9405158564946|-9.9405158564946|-9.9672393849052|-9.972488249955|-10.033380104251|-10.033380104251|-10.033380104251|-10.033380104251|-10.033380104251|-10.033380104251|-10.033380104251|-10.033380104251|-10.033380104251|-10.057644712866|-10.059049725467|-10.089135246432|-10.089135246432|-10.118483734303|-10.199426810138|-10.322696703664|-10.382440374948|9.8635380425903|9.8635380425903|9.8635380425903|9.8635380425903|9.8635380425903|9.7605978823208|9.6412196530792|9.5374664613376|9.4877408686357|9.471161446831|9.471161446831|9.3990685518819|-9.7810865592766|-9.7810865592766|-9.7810865592766|-9.7810865592766|-9.7810865592766|-9.7810865592766|-9.7810865592766|-9.7810865592766|-9.7810865592766|-9.7810865592766|-9.7810865592766|-9.7810865592766|-9.7810865592766|-9.7810865592766|-9.7810865592766|-9.7810865592766|-9.7810865592766|||||||-9.7810865592766|-9.7810865592766|-9.7810865592766|-9.8184107975116|-9.8184107975116|-9.8184107975116|-9.9307216544888|-9.9307216544888|-9.9307216544888|-9.9307216544888|-9.9307216544888|9.5512428987921|9.5512428987921|9.5512428987921|9.5512428987921|9.5512428987921|9.5512428987921|9.5512428987921|9.5512428987921|9.5512428987921|9.5512428987921|9.5512428987921|9.5512428987921|9.52097926769|9.52097926769|9.5205348933728|9.5205348933728|9.5205348933728|9.5205348933728|9.2682713485755|9.2682713485755|9.2682713485755|9.2667330765969|9.2667330765969|9.2667330765969|9.2667330765969|9.2667330765969|9.2667330765969|9.2667330765969|9.2667330765969|9.2667330765969|9.2667330765969|9.2667330765969|9.2667330765969|9.2667330765969|9.2667330765969|9.2667330765969|9.2667330765969|9.2202588743905|9.2105209007857|9.2105209007857|9.2105209007857|9.2105209007857|9.2105209007857|9.2105209007857|9.2105209007857|9.2105209007857|-9.3004709713675|-9.3004709713675|-9.3004709713675|-9.3004709713675|-9.3199679049096|-9.3677423963107|-9.3790027135141|-9.3790027135141|-9.4027812208873|-9.4486457204533|-9.482383765083|-9.5084960158294|-9.5084960158294|-9.5084960158294|-9.5084960158294|-9.5084960158294|-9.5222173990614|-9.6194616723789|-9.6194616723789|-9.6194616723789|9.2776992610244|9.2776992610244|9.2776992610244|9.2776992610244|9.2776992610244|9.2776992610244|9.2776992610244|9.2776992610244|9.2776992610244||9.2776992610244|9.2776992610244|9.2776992610244|9.1941103726789|9.1475124754024|9.1475124754024|9.1475124754024|9.1475124754024|9.1475124754024|9.1475124754024|9.0561251549271|9.0079167052935|8.9210187776034|8.890576294522|8.8095292288512|8.7868880173858|8.7868880173858|8.7809861921929|8.7738732523016||||-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.0390500160715|-9.1061670617551||-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2678918839351|-9.2731991639422|-9.2731991639422|-9.2768885681681|-9.3248759982378|-9.3325627523919
07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP||||||15.963951149228|15.963951149228|15.963951149228|15.963951149228|15.963951149228|15.963951149228|15.963951149228|15.963951149228|15.963951149228|15.728835890296|13.421016216936|13.421016216936|13.421016216936|13.3701787755|13.3701787755|13.3701787755|13.3701787755|13.3701787755|13.3701787755|12.777976067542|12.534973603354|12.002748151472|11.855275467425|11.686057109769|11.686057109769|11.686057109769|11.560063330261|11.466736970045|11.256929805652|11.1138105688|||11.021981243769|11.021981243769|11.021981243769|11.021981243769|11.021981243769|-12.577149562748|-12.577149562748|-12.577149562748|-12.577149562748|-12.577149562748|-12.719610192943|-12.735708175499|-12.735708175499|-12.735708175499|-12.735708175499|-12.735708175499|-12.735708175499|-12.735708175499|-12.735708175499|-12.735708175499|-13.092453517736|-13.15105882201|-13.306795880756|-13.306795880756|-13.306795880756|-13.382551084582|-13.726722702521|-13.733025746365|-14.013361724239|11.861553835922|11.861553835922|11.861553835922|11.861553835922|11.861553835922|11.861553835922|11.861553835922|11.861553835922|11.630615260925|11.555683324432|11.532425612979|11.050550122402|11.050550122402|11.050550122402|11.050550122402|11.050550122402|11.050550122402|11.050550122402|11.050550122402|11.050550122402|11.050550122402|11.050550122402|11.050550122402|10.974931411648|10.974931411648|10.974931411648|10.087701670223|9.9261725106916|9.9261725106916|9.9261725106916|9.9261725106916|||||||9.9261725106916|9.9261725106916|9.9261725106916|9.9261725106916|9.9261725106916|9.9261725106916|9.9261725106916|9.9261725106916|9.9261725106916|9.9261725106916|9.8774240577119|9.8774240577119|9.8774240577119|9.6480537011857|9.6480537011857|9.6480537011857|9.6480537011857|9.6480537011857|9.6480537011857|9.6480537011857|9.6480537011857|9.5343306454835|9.5343306454835|9.5343306454835|9.5343306454835|9.5343306454835|9.5243634718678|9.5243634718678|9.5243634718678|9.4778230379708|9.4778230379708|9.4778230379708|9.4778230379708|9.4778230379708|9.4778230379708|9.4778230379708|9.4778230379708|9.4778230379708|9.4778230379708|9.4778230379708|9.3951825248299|9.3951825248299|9.3951825248299|9.3951825248299|9.3951825248299|9.3951825248299|9.3951825248299|9.3951825248299|9.3951825248299|9.3951825248299|9.3951825248299|9.3951825248299|9.3515835704992|9.3515835704992|9.3134552570959|9.3134552570959|9.3134552570959|9.3134552570959|9.3134552570959|9.3134552570959|9.129766069933|9.129766069933|9.129766069933|9.129766069933|9.129766069933|9.0652953641108|9.0122781467648|9.0122781467648|8.8414134856263|8.8414134856263|8.8414134856263|8.8414134856263|8.8414134856263|8.8414134856263|8.8414134856263|8.8414134856263|8.8414134856263|8.8414134856263|8.8414134856263|8.8349038093398|8.8234347084187|8.8234347084187|8.8234347084187|8.8234347084187|8.8234347084187|8.8234347084187||8.8234347084187|8.8234347084187|8.8234347084187|8.6698881399882|8.6698881399882|8.6698881399882|8.6698881399882|8.6698881399882|8.6143198291739|8.5827555401996|8.5827555401996|8.5827555401996|8.5827555401996|8.5827555401996|8.5036170994656|8.4662416285294|8.456934962672|-9.176580666175|-9.176580666175||||-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.176580666175|-9.3923124192715|-9.8714579872026||-10.229803673636|-10.229803673636|-10.229803673636|-10.229803673636|9.4697676634491|9.4697676634491|9.4697676634491|9.4697676634491|9.4697676634491|9.4697676634491|9.4697676634491|9.4697676634491|9.4697676634491|9.4697676634491|9.4697676634491|9.4697676634491|9.407005847686|9.407005847686|9.407005847686|9.3994515352707|9.1955013731299
07349|100542|/equities/baiyunshan|SHANGHAICOMP||||||-25.802762852793|-25.802762852793|-25.802762852793|-25.802762852793|-25.802762852793|-25.802762852793|-25.802762852793|-25.802762852793|-25.802762852793|-25.802762852793|-25.802762852793|-25.802762852793|-25.802762852793|-25.802762852793|-25.802762852793|-25.802762852793|-25.802762852793|-25.802762852793|-25.802762852793|-25.802762852793|-25.934180748336|-25.939089682226|-26.028988523092|-26.049497454699|-26.049497454699|-26.049497454699|-26.079997638128|-26.369187336169|-26.369187336169|-26.369187336169|||-26.369187336169|-26.369187336169|-26.369187336169|-26.369187336169|-26.369187336169|-26.369187336169|-26.369187336169|-26.369187336169|-26.369187336169|-26.369187336169|-26.369187336169|-26.369187336169|-26.369187336169|-26.369187336169|-26.369187336169|-26.369187336169|-26.460208871853|-26.616493623065|-26.616493623065|-26.654969622094|-26.654969622094|-26.654969622094|-26.654969622094|-26.710522255852|-26.768913994845|-26.99606634194|-26.99606634194|-27.082851262163|-27.204278357901|-27.389753430064|-27.521393874151|26.389597805078|26.389597805078|26.389597805078|26.389597805078|26.389597805078|26.307330775851|26.094811731571|25.875346932139|25.785091654872|25.785091654872|25.785091654872|25.722880328601|25.621024901123|-26.255449894729|-26.255449894729|-26.255449894729|-26.255449894729|-26.255449894729|-26.255449894729|-26.255449894729|-26.255449894729|-26.255449894729|-26.255449894729|-26.255449894729|-26.255449894729|-26.255449894729|-26.255449894729|-26.255449894729|-26.255449894729|||||||-26.255449894729|-26.255449894729|-26.255449894729|-26.308004125241|-26.308004125241|-26.308004125241|-26.501114880911|-26.522905601253|-26.672476513874|-26.672476513874|-26.915528014514|-26.935587038831|-27.150652689223|-27.462392588992|-27.506454789436|-27.506454789436|-27.506454789436|-27.506454789436|-27.528283582569|-27.819203467767|-27.911136455994|-27.911136455994|-27.911136455994|26.645571649245|26.645571649245|26.645571649245|26.545463436081|26.545463436081|26.545463436081|26.545463436081|26.545463436081|26.545463436081|26.255265250123|26.255265250123|26.255265250123|26.255265250123|26.255265250123|26.255265250123|26.255265250123|26.255265250123|26.255265250123|26.255265250123|26.255265250123|26.255265250123|26.255265250123|26.255265250123|26.255265250123|26.255265250123|26.246404451702|26.23878425423|26.231981529833|26.123093468803|26.123093468803|26.123093468803|26.123093468803|26.123093468803|26.123093468803|26.083436602639|25.943818218495|-26.647340905799|-26.647340905799|-26.647340905799|-26.647340905799|-26.647340905799|-26.647340905799|-26.647340905799|-26.647340905799|-26.647340905799|-26.647340905799|-26.647340905799|-26.647340905799|-26.647340905799|-26.782600866571|-26.841222854471|-27.312469266097|26.388407725521|26.388407725521|26.388407725521|26.388407725521|26.388407725521|26.388407725521|26.388407725521|26.388407725521|26.388407725521|26.388407725521|26.388407725521||26.388407725521|26.388407725521|26.388407725521|26.388407725521|26.388407725521|26.388407725521|26.388407725521|26.388407725521|26.192675187001|25.956861895333|25.895755436698|25.895755436698|25.845315465564|25.845315465564|-26.671475742676|-26.671475742676|-26.671475742676|-26.671475742676|-26.671475742676||||-26.671475742676|-26.671475742676|-26.861083187901|-27.031925543546|-27.031925543546|-27.031925543546|-27.031925543546|-27.031925543546|-27.031925543546|-27.031925543546|-27.031925543546|-27.031925543546|-27.031925543546|-27.031925543546|-27.031925543546|-27.031925543546|-27.031925543546|-27.031925543546||-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547|-27.434378381547
07350|100348|/equities/guangzhou-dev|SHANGHAICOMP||||||6.7134683212591|6.7134683212591|6.7134683212591|6.7134683212591|6.7134683212591|6.7134683212591|6.7134683212591|6.7134683212591|6.7134683212591|6.7134683212591|6.7134683212591|6.7134683212591|6.6634131131121|6.6634131131121|6.6634131131121|6.6599034664309|6.6043371753865|6.5625968859122|6.505663121798|-6.8362801324698|-6.8362801324698|-6.8362801324698|-6.8362801324698|-6.8362801324698|-6.8362801324698|-6.8362801324698|-6.8362801324698|-6.8362801324698|-6.8362801324698|-6.8362801324698|||-6.8591998960544|-6.9035556742405|-7.0233645407496|-7.0233645407496|-7.0233645407496|-7.0233645407496|-7.0634837964226|-7.0634837964226|-7.0634837964226|-7.0634837964226|-7.0634837964226|-7.0634837964226|-7.0683132546244|-7.0683132546244|-7.0840601457681|-7.0840601457681|-7.0840601457681|-7.0840601457681|-7.0840601457681|-7.0840601457681|-7.0840601457681|-7.0840601457681|-7.0840601457681|-7.0840601457681|-7.0840601457681|-7.0840601457681|-7.0840601457681|-7.0840601457681|-7.1911781378946|6.8198025058087|6.8198025058087|6.8198025058087|6.8198025058087|6.8198025058087|6.8198025058087|6.8198025058087|6.8198025058087|6.8198025058087|6.8086696278582|6.7224108523273|6.5827721176511|6.5827721176511|6.5827721176511|6.5827721176511|6.5827721176511|6.5827721176511|6.5827721176511|6.5827721176511|6.5827721176511|6.5827721176511|6.5725248718666|6.5323613134797|6.5323613134797|6.5323613134797|6.5323613134797|6.5323613134797|6.497068110194|6.4867506683193|6.4867506683193|-6.9242952400499|||||||-6.9242952400499|-6.9242952400499|-6.9242952400499|-6.9242952400499|-6.9242952400499|-6.9242952400499|-6.9514394131031|-6.9665992355706|-7.0862213347093|6.6357858650749|6.6357858650749|6.6357858650749|6.6357858650749|6.6357858650749|6.6357858650749|6.6357858650749|6.6357858650749|6.533938355906|6.533938355906|6.533938355906|6.5054869868835|6.4633185045013|6.3784005422465|6.3784005422465|6.3784005422465|6.3784005422465|6.3565562852082|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|6.2908933843675|-6.6257610227241|-6.6257610227241|-6.6257610227241|-6.6257610227241|-6.6257610227241|-6.6257610227241|-6.6257610227241|-6.6286233956697|-6.6945816471712|6.4022855860192|6.4022855860192|6.4022855860192|6.4022855860192|6.4022855860192|6.4022855860192|6.4022855860192|6.4022855860192|6.4022855860192|6.4022855860192|6.4022855860192|6.4022855860192|6.3434102068497|6.3434102068497|6.3434102068497|6.3434102068497|6.3434102068497|6.3434102068497||6.3434102068497|6.3410114458482|6.3112642342385|6.3112642342385|6.3112642342385|6.3112642342385|6.3112642342385|6.3112642342385|6.2547380454603|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991||||-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.5789781478991|-6.6013312256324|-6.6013312256324||6.2484561582967|6.2484561582967|6.2484561582967|6.2484561582967|6.2484561582967|6.2484561582967|6.2484561582967|6.2455068849374|6.1950076181413|6.1377862646316|6.080317969028|6.0585638373856|-6.2879582057191|-6.2879582057191|-6.2879582057191|-6.2879582057191|-6.2879582057191|-6.2879582057191|-6.2879582057191|-6.2879582057191|-6.2879582057191
07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP||||||80.081290476042|80.081290476042|77.123657271286|77.06010178144|77.06010178144|77.06010178144|77.06010178144|77.06010178144|77.06010178144|77.06010178144|77.06010178144|77.06010178144|77.06010178144|77.06010178144|77.06010178144|77.06010178144|76.374557585796|72.391214696445|72.391214696445|72.391214696445|72.391214696445|71.731346068424|70.691494343062|66.608851180422|66.608851180422|66.608851180422|66.608851180422|63.090946552872|61.235498611264|61.042557206198|||61.042557206198|61.042557206198|61.042557206198|61.042557206198|60.722283750159|60.432533905884|59.55743382224|59.55743382224|59.55743382224|59.55743382224|59.55743382224|59.55743382224|59.55743382224|59.55743382224|59.55743382224|58.894371591768|58.487634644201|55.748481734252|-66.602669986184|-66.602669986184|-66.602669986184|-66.602669986184|-66.602669986184|-66.602669986184|-66.602669986184|-66.602669986184|-66.602669986184|-66.602669986184|-66.602669986184|-66.602669986184|-66.602669986184|-66.602669986184|-66.602669986184|-66.602669986184|-66.602669986184|-66.602669986184|-66.602669986184|-66.602669986184|-66.602669986184|-66.602669986184|-66.602669986184|-66.602669986184|-66.602669986184|-68.859557820629|-68.859557820629|-68.859557820629|-68.859557820629|-68.859557820629|-68.859557820629|-68.859557820629|-69.641287856401|-69.641287856401|-69.641287856401|-70.455875455341|-72.383612057556|-72.383612057556|-74.849215091734|57.443781488558|57.443781488558|57.443781488558|||||||57.443781488558|57.443781488558|57.443781488558|57.443781488558|57.443781488558|57.443781488558|57.443781488558|57.443781488558|57.443781488558|57.443781488558|57.443781488558|57.443781488558|57.443781488558|57.443781488558|57.443781488558|57.443781488558|57.443781488558|57.443781488558|57.443781488558|57.443781488558|57.443781488558|57.443781488558|57.443781488558|57.443781488558|57.443781488558|57.443781488558|51.64364562368|48.839051939112|48.532018337738|48.532018337738|48.532018337738|48.532018337738|48.532018337738|48.532018337738|48.532018337738|48.532018337738|48.532018337738|48.532018337738|48.532018337738|48.532018337738|48.532018337738|48.532018337738|48.532018337738|48.532018337738|47.977799585673|45.722556409144|36.869506739801|35.095921600911|35.095921600911|35.095921600911|35.095921600911|35.095921600911|35.095921600911|35.095921600911|35.095921600911|35.095921600911|35.095921600911|35.095921600911|35.095921600911|35.095921600911|35.095921600911|35.095921600911|35.095921600911|34.486445401741|34.486445401741|34.063273295907|33.763916815686|33.763916815686|32.851016403754|32.50168585945|32.151871100276|32.011434023044|32.011434023044|32.011434023044|32.011434023044|32.011434023044|32.011434023044|32.011434023044|32.011434023044|32.011434023044|32.011434023044|32.011434023044|31.749369348046|30.914299343423|30.757403679765|30.757403679765||30.757403679765|30.757403679765|30.757403679765|30.757403679765|30.757403679765|30.757403679765|30.757403679765|30.757403679765|30.757403679765|30.550554047134|30.550554047134|30.550554047134|30.550554047134|30.550554047134|30.225928978304|30.225928978304|30.20047728682|30.109974830951|29.847195485792||||28.514660680252|-33.011203767955|-33.011203767955|-33.011203767955|-33.011203767955|-33.011203767955|-33.011203767955|-33.011203767955|-33.011203767955|-33.011203767955|-33.011203767955|-33.011203767955|-33.011203767955|-33.011203767955|-33.011203767955|-33.011203767955|-33.301336502697|-34.283151970601||33.581053440526|33.581053440526|33.581053440526|33.581053440526|33.581053440526|33.581053440526|33.581053440526|33.581053440526|33.581053440526|33.581053440526|33.581053440526|33.581053440526|33.581053440526|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113|-36.749699642113
07352|100984|/equities/guangri-stock|SHANGHAICOMP||||||9.2254802441374|9.2254802441374|9.2254802441374|9.2254802441374|9.2254802441374|9.2254802441374|9.2254802441374|9.2254802441374|9.2254802441374|9.2254802441374|9.2254802441374|9.2254802441374|9.2254802441374|9.2254802441374|9.2254802441374|9.2254802441374|9.206089308502|9.150370189817|9.150370189817|9.150370189817|9.150370189817|9.150370189817|9.150370189817|9.150370189817|9.150370189817|9.150370189817|9.0554113622852|8.9707219487774|8.9707219487774|8.9707219487774|||-9.2600810703503|-9.2600810703503|-9.2600810703503|-9.2600810703503|-9.2600810703503|-9.2600810703503|-9.2600810703503|-9.2600810703503|-9.2600810703503|-9.2600810703503|-9.2600810703503|-9.2600810703503|-9.2600810703503|-9.2600810703503|-9.3189791238823|-9.3777543744024|-9.4458376258144|-9.4567751935393|-9.4567751935393|-9.4608614766234|-9.5376242359076|-9.5768049778313|-9.5820053486659|-9.6172284909033|-9.6172284909033|-9.634991490239|-9.634991490239|-9.634991490239|-9.7294347941811|-9.7727052039498|-9.7880057567352|-9.9027841614345|-10.07119172736|-10.07119172736|-10.07119172736|-10.072770972294|-10.072770972294|-10.072770972294|-10.072770972294|-10.072770972294|-10.072770972294|-10.072770972294|-10.085350497164|-10.085350497164|-10.085350497164|-10.119278677744|-10.191420458469|-10.277689243592|-10.286091998878|-10.286091998878|-10.286091998878|-10.286091998878|-10.286091998878|-10.286091998878|-10.286091998878|-10.286091998878|-10.286091998878|-10.286091998878|-10.286091998878|-10.286091998878|||||||-10.286091998878|-10.286091998878|-10.341768639687|-10.391964958115|-10.422981583536|-10.422981583536|-10.509322557639|-10.509322557639|-10.509322557639|-10.509322557639|-10.509322557639|-10.603136232375|-10.709489290212|-10.709489290212|-10.776099567386|-10.811543570219|-10.811543570219|-10.811543570219|-10.811543570219|-10.883382172781|-10.932091389981|10.246583252604|10.246583252604|10.246583252604|10.246583252604|10.246583252604|10.246583252604|10.246583252604|10.246583252604|10.074917858834|10.074917858834|9.9548367085213|9.9548367085213|9.9075968599049|-10.595252045013|-10.595252045013|-10.595252045013|-10.595252045013|-10.595252045013|-10.595252045013|-10.595252045013|-10.595252045013|-10.616391137813|-10.654497318209|-10.654497318209|-10.654497318209|-10.654497318209|-10.654497318209|-10.654497318209|-10.654497318209|-10.654497318209|-10.654497318209|-10.654497318209|-10.784997071094|-10.833144622167|-10.833144622167|-10.898494196291|-10.926659690402|10.460933355202|10.38103713339|10.253929925688|10.168810765752|10.145900797853|10.092111561044|-10.530182946643|-10.530182946643|-10.530182946643|-10.530182946643|-10.530182946643|-10.530182946643|-10.530182946643|-10.530182946643|-10.54575916233|-10.605287614822|-10.710910845391|-10.710910845391|-10.761567381347|-10.857296708915|-10.888596821025|-10.888596821025|-10.888596821025|-10.930663003077|-10.939625463607|-10.953472519055|-10.987747457442|-10.997997151403||-10.997997151403|-10.997997151403|-10.997997151403|-10.997997151403|-11.138330100408|-11.33203323509|-11.385202897125|-11.385202897125|-11.385202897125|-11.426892665286|-11.432768590239|-11.432768590239|-11.520297958881|-11.641270151384|-11.641270151384|-11.641270151384|-11.641270151384|-11.641270151384|-11.641270151384||||-12.11863378976|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.228887799318|-12.367097486981||11.69371730881|11.69371730881|11.69371730881|11.69371730881|11.69371730881|11.69371730881|11.69371730881|11.69371730881|11.69371730881|11.69371730881|11.69371730881|11.69371730881|11.620609310939|11.620609310939|11.620609310939|11.620609310939|11.620609310939|11.412343797501|11.397604422896|11.233449623683|11.201610854046
07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP||||||-17.787602488831|15.043309601732|15.043309601732|15.043309601732|15.043309601732|15.043309601732|15.043309601732|15.043309601732|15.043309601732|15.043309601732|15.043309601732|15.043309601732|14.312565813007|14.244517442851|13.745575875341|13.334528254468|13.080586697215|-14.984469069292|-14.984469069292|-14.984469069292|-14.984469069292|-14.984469069292|-14.984469069292|-14.984469069292|-14.984469069292|-14.984469069292|-14.984469069292|-14.984469069292|-14.984469069292|-14.984469069292|||-14.984469069292|-14.984469069292|-14.984469069292|-14.984469069292|-15.149410129973|-15.228098934804|-15.228098934804|-15.228098934804|-15.228098934804|-15.228098934804|-15.228098934804|-15.228098934804|-15.228098934804|-15.228098934804|-15.228098934804|-15.228098934804|-15.228098934804|-15.228098934804|-15.228098934804|-15.228098934804|-15.228098934804|-15.228098934804|-15.228098934804|12.686638849055|12.686638849055|12.686638849055|12.686638849055|12.686638849055|12.686638849055|11.542932052386|11.004924212311|10.838249535929|10.37416595394|10.09319362641|10.09319362641|10.09319362641|10.09319362641|10.09319362641|10.09319362641|10.09319362641|10.09319362641|10.022993087775|9.8022147814509|-10.685707639237|-10.685707639237|-10.685707639237|-10.685707639237|-10.685707639237|-10.685707639237|-10.685707639237|-10.685707639237|-10.685707639237|-10.685707639237|-10.685707639237|-10.975377867845|-10.975377867845|-10.975377867845|-10.975377867845|-11.042380307225|-11.042380307225|||||||-11.217629918969|-11.217629918969|-11.28125546764|-11.345006110622|-11.345006110622|-11.365131640083|-11.365131640083|-11.371812475662|-11.745903426785|-11.780024640543|-11.780024640543|-11.780024640543|-11.999471524008|-12.048301858645|-12.070890818417|-12.077299177319|-12.077299177319|-12.077299177319|-12.141789556617|-12.141789556617|-12.191988283919|-12.36165344111|-12.5523926085|10.896230411063|10.896230411063|10.896230411063|10.896230411063|10.718988735895|10.718988735895|10.572765490987|10.415380047678|10.415380047678|10.415380047678|10.415380047678|10.415380047678|10.415380047678|10.273200351793|10.01966675873|9.9324071579005|9.5865635003012|-10.729548730455|-10.729548730455|-10.729548730455|-10.910609764084|-11.346788823853|-11.859209789446|10.682544958138|10.472271984974|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.275195778467|-11.401328922485|-11.595365181207|-11.749849838944|10.743987450424|10.743987450424|10.743987450424|10.743987450424|10.743987450424|10.743987450424|10.743987450424|10.641653097805|10.634152845304|10.634152845304|10.634152845304||10.634152845304|10.634152845304|10.566836785123|10.548707166033|10.500785420026|10.413191498167|10.413191498167|10.28688010998|10.122644369552|9.8284938520295|9.6920995446516|9.6920995446516|9.6920995446516|9.6920995446516|9.6920995446516|9.6920995446516|9.2873323992969|9.1742583994602|9.0341756878666||||8.915750562965|8.867816768714|8.867816768714|8.867816768714|8.867816768714|8.867816768714|8.7625737572469|-9.8410282133525|-9.8410282133525|-9.8410282133525|-9.8410282133525|-9.8410282133525|-9.8410282133525|-9.8410282133525|-9.8410282133525|-9.8410282133525|-10.180031299426|-10.542812877048||9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.4178649517432|9.3998949965006|9.3998949965006|9.252105019729|9.098629046425
07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP||||||-10.44433785094|-10.44433785094|-10.44433785094|-10.44433785094|-10.44433785094|-10.44433785094|-10.44433785094|-10.44433785094|-10.481486168318|-10.516402886744|-10.516402886744|-10.628225722175|-10.697472482104|-10.787192085473|-10.898546513681|-10.91067503603|-10.91067503603|-10.942416971609|-11.029897269993|-11.029897269993|-11.049886078072|-11.124873261134|-11.230970599564|-11.316633730367|-11.371616780779|-11.371616780779|-11.371616780779|-11.545685542977|-11.652983468281|-11.668576711441|||-11.668576711441|-11.668576711441|-11.668576711441|-11.668576711441|-11.668576711441|-11.668576711441|-11.668576711441|-11.668576711441|-11.668576711441|-11.705800251128|-11.705800251128|-11.705800251128|-11.705800251128|-11.705800251128|-11.705800251128|-11.705800251128|-11.705800251128|-11.736790161518|-11.736790161518|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.811744812303|-11.964715828689|-12.06857322564|-12.251192769631|-12.282991472466|11.20353624415|11.20353624415|||||||11.20353624415|11.20353624415|11.20353624415|11.20353624415|11.20353624415|11.20353624415|11.20353624415|11.20353624415|11.20353624415|11.20353624415|11.029484558896|-12.670194087199|-12.670194087199|-12.670194087199|-12.670194087199|-12.699793151938|-12.699793151938|-12.699793151938|-12.711992744962|-12.971103196187|-13.157336823194|11.687886131096|11.687886131096|11.687886131096|11.687886131096|11.687886131096|11.687886131096|11.687886131096|11.687886131096|11.687886131096|11.687886131096|11.687886131096|11.687886131096|11.400429076936|11.362143643462|11.322937258706|11.030486222357|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.808918240075|10.753242389366|10.526380583098|10.253200633052|10.13022296376|9.8202474111424|9.7097189684826|9.65199904041|9.65199904041|9.6072212810484|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.5535343423954|9.4582519432487|9.4582519432487|9.1963921013344|8.8676571782947||8.7357305880521|8.7297008695574|8.6057785023552|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218|-10.053146696218||||-10.133496337608|-10.287773721169|-10.868637633269|8.8051545545491|8.8051545545491|8.8051545545491|8.0185047172874|7.468617515704|7.468617515704|7.468617515704|7.468617515704|7.2127996199182|7.2127996199182|-9.1875037762068|-9.1875037762068|-9.1875037762068|-9.1875037762068|-9.7755595680234||-10.167844348059|-10.417293395054|-10.572517436358|-10.723968180918|-11.00035414089|-11.146038684461|12.508760934344|12.508760934344|12.508760934344|12.508760934344|12.508760934344|12.508760934344|12.508760934344|12.508760934344|12.508760934344|12.508760934344|12.508760934344|12.252512513787|12.018902473086|12.016002633432|11.920558799483
07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP||||||-35.148315088568|-35.236461260382|-35.258356999874|-35.258356999874|-35.258356999874|-35.258356999874|-35.687618625958|-36.240208647378|-36.240208647378|-36.487453802568|-37.199211967638|-37.199211967638|-37.199211967638|-37.482931922454|-37.482931922454|-37.482931922454|-37.482931922454|-37.482931922454|-37.482931922454|-38.243257335577|-39.20610411055|34.425505407866|34.425505407866|34.425505407866|33.093895126511|29.420993991615|28.208908946755|28.208908946755|28.208908946755|27.153232158822|||-29.324281134902|-29.324281134902|-29.324281134902|-29.324281134902|-29.324281134902|-29.324281134902|-29.324281134902|-29.324281134902|-29.324281134902|-29.324281134902|-29.324281134902|-29.324281134902|-29.653645425703|-29.977940035822|-30.405488598084|-30.544431911282|-30.664368773359|-30.853850306869|-30.853850306869|-31.020945484771|-31.028037679693|28.691272318715|28.691272318715|28.691272318715|28.691272318715|28.691272318715|28.691272318715|28.691272318715|28.691272318715|28.691272318715|28.691272318715|28.691272318715|28.691272318715|28.691272318715|28.326413857003|28.323935928781|28.323935928781|28.323935928781|28.323935928781|28.323935928781|28.323935928781|28.323935928781|28.323935928781|-30.188174052242|-30.188174052242|-30.188174052242|-30.188174052242|-30.188174052242|-30.188174052242|-30.188174052242|-30.434833844507|-30.434833844507|-30.434833844507|-30.697593300436|-31.045103807023|-31.051783529444|-31.284202327909|-31.411892615625|29.103173567476|29.103173567476|||||||29.103173567476|29.103173567476|29.103173567476|29.103173567476|29.103173567476|29.103173567476|29.103173567476|29.103173567476|29.103173567476|29.103173567476|29.103173567476|29.103173567476|29.103173567476|28.455689755571|28.455689755571|28.455689755571|28.434654703286|-32.74577564525|-32.74577564525|-32.74577564525|30.259477240587|30.259477240587|30.259477240587|30.259477240587|30.259477240587|29.256084237656|29.022316493548|28.305906867492|28.155372115303|28.155372115303|28.155372115303|28.041227798815|28.041227798815|28.041227798815|28.041227798815|28.041227798815|28.041227798815|28.041227798815|28.041227798815|28.041227798815|28.041227798815|28.041227798815|28.041227798815|28.041227798815|28.041227798815|28.041227798815|28.041227798815|28.041227798815|27.758585697143|-30.189541932073|-30.189541932073|-30.189541932073|-30.189541932073|-30.189541932073|-30.189541932073|-30.189541932073|-30.189541932073|-30.189541932073|-30.189541932073|-30.189541932073|-30.466158147351|-30.507333631284|-30.507333631284|-30.507333631284|-30.507333631284|-30.507333631284|-30.507333631284|-30.507333631284|-30.507333631284|-30.507333631284|-30.507333631284|-30.507333631284|-30.507333631284|-30.507333631284|-30.874815273028|-31.402797098195|-31.402797098195|-31.838972090104|-31.838972090104|-31.838972090104|-31.838972090104|-31.838972090104|-31.838972090104|-31.838972090104|-31.838972090104|-31.838972090104||-31.838972090104|-31.838972090104|-31.838972090104|28.619600752707|28.619600752707|28.619600752707|28.619600752707|28.619600752707|28.619600752707|28.619600752707|28.619600752707|28.619600752707|28.619600752707|27.959000035254|-31.419967678242|-31.419967678242|-31.419967678242|-31.419967678242|-31.419967678242||||-31.419967678242|-31.419967678242|-31.419967678242|-32.494964099652|-32.561094917186|-32.561094917186|-32.561094917186|-32.561094917186|-32.561094917186|-32.595055749544|-32.595055749544|-33.075820336211|-33.075820336211|-33.075820336211|-33.075820336211|-33.075820336211|-33.075820336211|-34.190356768356||-36.23539674413|-36.314239922372|-36.314239922372|-36.314239922372|-36.910295463893|-36.910295463893|-37.562997870775|-37.562997870775|-37.562997870775|-38.702775166136|33.141856321094|33.141856321094|33.141856321094|33.141856321094|33.141856321094|33.141856321094|33.141856321094|33.141856321094|33.141856321094|33.141856321094|33.141856321094
07356|100799|/equities/pearl-river|SHANGHAICOMP||||||4.397114525366|4.397114525366|4.397114525366|4.397114525366|4.397114525366|4.397114525366|4.397114525366|4.397114525366|4.397114525366|4.397114525366|4.397114525366|4.3073011252226|4.3073011252226|4.3073011252226|4.3073011252226|4.3073011252226|4.3073011252226|4.3073011252226|4.2581123613585|4.2001471417089|4.2001471417089|4.2001471417089|4.1478359013599|4.1478359013599|4.1124080802056|4.1124080802056|4.1124080802056|4.1124080802056|4.1124080802056|4.1124080802056|||4.1124080802056|4.1124080802056|4.1124080802056|4.1124080802056|4.1124080802056|4.1124080802056|4.1124080802056|4.1124080802056|-4.7724346337136|-4.7724346337136|-4.7724346337136|-4.7724346337136|-4.7738163667052|-4.833684731096|-4.9898495013474|-4.9898495013474|-4.9898495013474|-4.9898495013474|-4.9898495013474|-5.035943779124|-5.0361266062905|-5.0361266062905|-5.0361266062905|-5.0361266062905|-5.0361266062905|-5.1068076211269|-5.1120085007676|-5.1200092376083|-5.1844547126922|-5.3082830480108|-5.3197587122928|-5.3402874326718|-5.375875006783|-5.4276386749612|-5.4523764994262|-5.5320849315456|-5.7306499896371|-5.7693826899514|-5.7693826899514|-5.8604254176865|-6.045472561281|-6.2588582159867|-6.3387150073561|-6.3387150073561|-6.3387150073561|-6.3784912905457|-6.3784912905457|-6.3784912905457|-6.5249900642768|-6.5933223370861|-6.5987481207156|-6.5987481207156|-6.5987481207156|5.4656175886107|5.4656175886107|5.4656175886107|5.4656175886107|5.4656175886107|5.4656175886107|5.4656175886107|||||||5.4656175886107|5.4656175886107|5.4656175886107|5.4656175886107|5.4656175886107|5.4656175886107|5.4656175886107|5.4656175886107|5.4656175886107|5.4656175886107|5.1617969709979|5.0414161461843|5.0414161461843|5.0414161461843|4.8371288531636|4.7618096132648|4.6542098104674|4.6542098104674|4.6175409443983|4.6175409443983|4.6175409443983|4.6175409443983|4.6175409443983|4.6175409443983|4.6175409443983|4.6175409443983|4.6175409443983|-5.1337773325162|-5.1337773325162|-5.1337773325162|-5.1337773325162|-5.1337773325162|-5.1337773325162|-5.1337773325162|-5.1337773325162|-5.1337773325162|-5.1337773325162|-5.1337773325162|-5.1337773325162|-5.2291969725508|-5.2752187990501|-5.4330208857141|4.5789866732861|4.5789866732861|4.0660962845778|3.9817735117779|3.9574982259138|3.9574982259138|3.9003911928434|3.9003911928434|3.9003911928434|3.9003911928434|3.9003911928434|3.9003911928434|3.9003911928434|3.9003911928434|3.9003911928434|3.9003911928434|3.9003911928434|3.9003911928434|3.8538737864503|3.8538737864503|3.8538737864503|3.8538737864503|3.8538737864503|3.8538737864503|3.7231931257258|-4.226702669123|-4.226702669123|-4.226702669123|-4.226702669123|-4.226702669123|-4.2563363742599|3.670234855252|3.670234855252|3.670234855252|3.670234855252|3.670234855252|3.670234855252|3.6624832774064|3.5994258616656|3.4698993180323|3.4698993180323|3.4698993180323|3.4698993180323|3.3493200803157||3.3493200803157|3.2800866321718|3.2800866321718|3.2373074441459|3.2373074441459|3.2373074441459|3.2373074441459|3.2373074441459|3.2358971336711|3.2178844670557|3.2178844670557|3.2178844670557|3.2178844670557|3.2178844670557|3.2178844670557|3.2178844670557|3.2178844670557|3.2178844670557|3.2178844670557||||3.2178844670557|3.2178844670557|3.2178844670557|3.2178844670557|3.2178844670557|3.2178844670557|3.0798716258234|3.0493017911056|-3.4880130339126|-3.4880130339126|-3.4880130339126|-3.4880130339126|-3.4880130339126|-3.4880130339126|-3.4880130339126|-3.4880130339126|-3.4880130339126|-3.5944589032575||3.2935487037689|3.2935487037689|3.2935487037689|3.2935487037689|3.2935487037689|3.2935487037689|3.2935487037689|3.2935487037689|3.2935487037689|3.2935487037689|3.2935487037689|3.2935487037689|3.2935487037689|3.2935487037689|3.1611651585931|3.1442083271511|3.1442083271511|3.1442083271511|3.1442083271511|3.1442083271511|3.1442083271511
07357|1031313|/equities/guangzhou-port|SHANGHAICOMP||||||-3.7019577201028|3.3969729030908|3.3969729030908|3.3969729030908|3.3969729030908|3.3969729030908|3.3969729030908|3.3969729030908|3.3969729030908|3.3969729030908|3.3969729030908|3.3969729030908|3.3969729030908|3.3969729030908|3.3969729030908|3.3969729030908|3.3969729030908|3.3969729030908|3.3969729030908|3.3969729030908|3.3969729030908|3.3969729030908|3.3969729030908|3.3969729030908|3.2538587345879|-3.353781860781|-3.353781860781|-3.353781860781|-3.353781860781|-3.353781860781|||-3.3597576283882|-3.3692807905242|-3.3692807905242|-3.3692807905242|-3.3692807905242|-3.3692807905242|-3.3692807905242|-3.3692807905242|-3.3692807905242|-3.3692807905242|-3.3692807905242|-3.3786453265134|-3.3829392612183|-3.4054880606029|-3.4205591679329|-3.4205591679329|-3.4205591679329|-3.4205591679329|-3.4205591679329|-3.4205591679329|-3.4205591679329|-3.4205591679329|-3.4205591679329|-3.4205591679329|-3.443954626798|-3.4602526535215|-3.4602526535215|-3.4736140690051|-3.5195712868596|3.3266599921743|3.3266599921743|3.3266599921743|3.3266599921743|3.3266599921743|3.3038394794984|3.3038394794984|3.3025994020616|3.2947441846852|3.2947441846852|3.2947441846852|3.2947441846852|3.2947441846852|3.2947441846852|3.2947441846852|3.2947441846852|3.2947441846852|3.2947441846852|3.2947441846852|3.2947441846852|3.2947441846852|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|||||||3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2883729546851|3.2626466755244|3.2626466755244|3.2626466755244|3.2626466755244|3.2626466755244|3.2626466755244|3.2626466755244|3.2626466755244|3.2626466755244|3.2626466755244|3.2626466755244|3.2626466755244|3.2626466755244|3.2626466755244|3.2626466755244|3.2626466755244|3.2626466755244|3.2626466755244|3.2626466755244|3.2626466755244|3.2626466755244|3.2626466755244|3.2626466755244|3.2284961943464|3.1985900734243|3.1985900734243|3.1985900734243|3.1985900734243|3.1985900734243|3.1985900734243|3.1834334239228|3.1702721754033|3.1702721754033|3.1702721754033|3.1655211908973|-3.3131717902129|-3.3131717902129|-3.3131717902129|-3.3131717902129|-3.3131717902129|-3.3131717902129|-3.3131717902129|-3.3131717902129|-3.3131717902129|-3.3131717902129|-3.3131717902129|-3.314635327757|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096||3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1967892438096|3.1592103673266|-3.3201753936459|-3.3201753936459|-3.3201753936459|-3.3201753936459|-3.3201753936459|-3.3201753936459||||-3.3257504395036|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3386898799719|-3.3461869433322||3.1151393149083|3.1151393149083|3.1151393149083|3.1151393149083|3.1151393149083|3.1151393149083|3.1151393149083|3.1059095543383|3.1059095543383|3.1059095543383|3.1059095543383|3.1059095543383|3.1059095543383|-3.2591999349501|-3.2591999349501|-3.2591999349501|-3.2591999349501|-3.2591999349501|-3.2676493478178|-3.2676493478178|-3.2676493478178
07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP||||||17.203083911961|17.203083911961|17.203083911961|17.203083911961|17.203083911961|17.049537675718|16.988375788639|16.932613528413|16.932613528413|16.932613528413|16.932613528413|16.932613528413|16.932613528413|16.932613528413|16.932613528413|16.932613528413|16.932613528413|16.932613528413|16.932613528413|16.932613528413|16.932613528413|16.932613528413|16.932613528413|16.932613528413|16.932613528413|16.932613528413|16.932613528413|16.932613528413|16.932613528413|16.932613528413|||16.932613528413|16.932613528413|16.932613528413|16.932613528413|16.932613528413|16.932613528413|16.932613528413|16.883459581978|16.845727658852|16.845727658852|16.845727658852|16.845727658852|16.845727658852|16.845727658852|16.845727658852|16.845727658852|16.845727658852|16.845727658852|16.845727658852|16.845727658852|16.844697555551|16.69688583375|16.544874042946|16.443592011779|16.443592011779|16.443592011779|16.443592011779|16.443592011779|16.443592011779|16.443592011779|16.443592011779|16.443592011779|16.443592011779|16.443592011779|16.443592011779|16.443592011779|16.329147340713|16.329147340713|16.329147340713|16.329147340713|16.329147340713|16.329147340713|16.329147340713|15.847940976816|-16.635065388461|-16.680627478251|-16.72736378631|-16.743182457388|-16.846869986256|-16.893743136415|-16.946937246333|-16.963264009699|-16.984775677874|-16.984775677874|-16.984775677874|-16.984775677874|-16.984775677874|-17.035306550347|-17.247007212465|-17.300563637223|||||||-17.520070729218|-17.555078649479|-17.862567159813|-17.862567159813|-17.977675299195|-17.977675299195|16.564109318306|16.564109318306|16.564109318306|16.564109318306|16.564109318306|16.564109318306|16.564109318306|16.564109318306|16.564109318306|16.508652537019|16.508652537019|16.235170467351|16.235170467351|16.235170467351|16.235170467351|16.235170467351|16.21509994386|16.21509994386|16.21509994386|16.21509994386|16.073443453823|15.973270885718|15.933077803996|15.844532109793|15.781146263079|15.737334644377|15.737334644377|15.737334644377|15.737334644377|15.677039477097|15.587265911882|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.120533853345|-16.169481866418|-16.223437329058|-16.223437329058|-16.223437329058|-16.223437329058|-16.223437329058|-16.223437329058|-16.223437329058|-16.223437329058|-16.223437329058|-16.481041559383|-16.496156781697|-16.588507327529|-16.628281074655|-16.628281074655|-16.966978609443|15.815819884982|15.815819884982|15.815819884982|15.815819884982|15.815819884982|15.815819884982|15.815819884982|15.815819884982||15.815819884982|15.815819884982|15.815819884982|15.815819884982|15.815819884982|15.815819884982|15.815819884982|15.815819884982|15.815819884982|15.279244477712|14.928557698203|14.928557698203|14.928557698203|14.928557698203|14.928557698203|14.928557698203|14.928557698203|14.928557698203|14.928557698203||||14.928557698203|14.928557698203|14.928557698203|14.928557698203|14.928557698203|14.928557698203|14.928557698203|14.928557698203|14.928557698203|14.908396738848|-16.42837913878|-16.42837913878|-16.42837913878|-16.42837913878|-16.42837913878|-16.42837913878|-16.42837913878|-16.42837913878||-16.767330262331|-16.767330262331|-16.767330262331|-16.827589667801|15.720136497045|15.720136497045|15.638485217122|15.556093931228|15.530271811455|15.530271811455|15.530271811455|15.48581933644|15.48581933644|15.48581933644|15.133687598469|-15.861091570971|-15.861091570971|-15.861091570971|-15.861091570971|-15.861091570971|-15.861091570971
07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP||||||12.661532892841|12.661532892841|12.661532892841|12.661532892841|12.661532892841|12.661532892841|12.661532892841|12.661532892841|12.661532892841|12.661532892841|12.661532892841|12.661532892841|12.661532892841|12.661532892841|12.661532892841|12.661532892841|12.65670338169|12.60244772716|12.548275659301|12.399194714999|12.357832636241|12.357832636241|12.357832636241|12.357832636241|12.357832636241|12.357832636241|12.357832636241|12.357832636241|12.357832636241|12.105370271872|||11.976681900425|11.976681900425|11.976681900425|11.976681900425|11.976681900425|11.976681900425|11.976681900425|11.976681900425|11.843320884713|11.843320884713|11.843320884713|11.843320884713|-12.724223064697|-12.724223064697|-12.801914558716|-12.951571316528|-13.012143975459|-13.012143975459|-13.012143975459|-13.012143975459|-13.012143975459|-13.012143975459|-13.012143975459|-13.012143975459|-13.012143975459|-13.012143975459|-13.012143975459|-13.012143975459|-13.019048670886|-13.162275927992|-13.185791666942|-13.185791666942|-13.185791666942|-13.185791666942|-13.185791666942|-13.185791666942|-13.185791666942|-13.185791666942|-13.185791666942|-13.185791666942|-13.185791666942|-13.185791666942|-13.185791666942|-13.185791666942|-13.185791666942|-13.185791666942|-13.185791666942|-13.185791666942|-13.185791666942|-13.185791666942|-13.185791666942|-13.185791666942|-13.185791666942|-13.185791666942|-13.185791666942|-13.185791666942|-13.185791666942|-13.185791666942|-13.526409052573|-13.526409052573|||||||-13.712121485298|-13.767357347878|-13.867619618743|-13.965132882163|-13.981258950814|-14.018065490308|-14.036606507633|-14.036606507633|-14.036606507633|-14.036606507633|-14.036606507633|-14.036606507633|-14.036606507633|-14.036606507633|-14.036606507633|-14.036606507633|-14.036606507633|-14.036606507633|-14.080117814115|-14.332908648442|13.13292134667|13.13292134667|13.13292134667|13.13292134667|13.13292134667|13.13292134667|13.13292134667|13.13292134667|13.13292134667|12.852134475714|12.826348901804|12.826348901804|12.826348901804|12.826348901804|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|12.799810126069|-14.705004342922|-14.705004342922|-14.705004342922|-14.705004342922|-14.705004342922|-14.705004342922|-14.705004342922|-14.705004342922|-14.705004342922|-14.705004342922|-14.705004342922|-14.705004342922|-14.705004342922|-14.873337940517|-15.311486884558|-15.484429488142|-15.782699198148|-15.869110154467|-16.299484637656|-16.299484637656|-16.299484637656|-16.299484637656|-16.549983240144|-16.906647868704|-17.64183081052|-18.055544909982|16.350608226568||16.350608226568|15.674009081291|13.864455166312|11.57161690444|10.824412691498|10.824412691498|10.824412691498|9.8960142796839|9.6794007729116|9.6794007729116|9.5401144715334|9.5401144715334|9.5401144715334|9.5401144715334|9.5023490822078|9.4487210286725|9.4363569697923|9.3603964338906|9.3204400815575||||-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.136912227861|-10.207124367016|-10.697360611246||-11.337623013706|-11.495120580592|-11.495120580592|-11.495120580592|-11.851800556093|-12.100889227025|-12.127949887873|-12.127949887873|10.471680315269|10.471680315269|10.471680315269|10.256311637309|10.079235004217|-11.848969578706|-11.848969578706|-11.988854646641|-11.992973761738|-11.992973761738|-11.992973761738|-11.992973761738|-11.992973761738
07360|100588|/equities/donghua|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07361|942828|/equities/guilin-fuda|SHANGHAICOMP||||||15.880831974821|15.880831974821|15.880831974821|15.880831974821|15.880831974821|15.880831974821|15.880831974821|15.880831974821|15.880831974821|15.880831974821|15.880831974821|15.880831974821|15.880831974821|15.880831974821|15.880831974821|15.703743956801|15.703743956801|15.632527750701|15.632527750701|15.632527750701|15.092809485032|14.788962656865|14.788962656865|14.511069569996|14.420147566652|14.420147566652|14.324256701099|14.324256701099|14.324256701099|14.324256701099|||14.324256701099|14.324256701099|14.324256701099|14.324256701099|14.273385515786|14.273385515786|14.273385515786|14.273385515786|14.273385515786|14.273385515786|14.273385515786|14.273385515786|14.273385515786|14.273385515786|14.273385515786|14.273385515786|14.273385515786|13.927094555537|-15.46929797935|-15.46929797935|-15.46929797935|-15.46929797935|-15.46929797935|-15.46929797935|-15.46929797935|-15.46929797935|-15.46929797935|-15.46929797935|-15.52144283506|-15.767713856396|-15.956348339383|-16.17927621875|-16.243085056254|-16.344055724375|-16.344055724375|-16.548950751879|-16.768834361609|-16.940926667911|-17.30843187488|-17.30843187488|-17.30843187488|-17.771590827978|-18.218434465237|-18.348815640153|-18.366461339197|-18.541068464078|-18.694305405255|-18.694305405255|-18.694305405255|-19.008116493883|-19.486796019544|-19.654809896432|-19.654809896432|-20.114789212504|-20.976988276684|-20.983320192985|-21.209244044283|17.784757593952|17.784757593952|17.784757593952|||||||17.784757593952|17.784757593952|17.784757593952|17.784757593952|17.538063662673|16.707848382686|-19.679843925824|-19.679843925824|-19.679843925824|-19.679843925824|-19.679843925824|-19.679843925824|-19.679843925824|-19.679843925824|-19.968159171597|16.86514583055|16.86514583055|16.86514583055|16.86514583055|16.86514583055|16.86514583055|16.86514583055|16.86514583055|16.86514583055|16.86514583055|16.86514583055|16.86514583055|16.429050185326|16.165056575275|16.031332432619|16.031332432619|16.031332432619|15.834640330635|15.834640330635|15.834640330635|15.834640330635|15.80727022739|15.80727022739|15.80727022739|15.80727022739|15.80727022739|15.80727022739|15.80727022739|15.80727022739|15.80727022739|15.80727022739|15.80727022739|15.80727022739|15.80727022739|15.80727022739|15.80727022739|15.80727022739|15.66696748305|15.31662972292|14.333477950987|-16.272682320275|-16.272682320275|-16.272682320275|-16.272682320275|-16.286600781619|-16.286600781619|-16.286600781619|-16.351419821517|-16.351419821517|-16.351419821517|-16.351419821517|-16.351419821517|-16.351419821517|-16.351419821517|-16.351419821517|-16.351419821517|-16.351419821517|-17.002132988789|14.026755707866|14.026755707866|14.026755707866|14.026755707866|14.026755707866|14.026755707866|14.026755707866|-16.673448190017|-16.673448190017|-16.673448190017|-16.673448190017|-16.673448190017|-16.673448190017||-16.975498050367|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.949654740835|14.545171493452||||12.961857206469|12.542108102646|12.542108102646|12.156786649323|12.095874434154|11.693749301346|-14.806429973023|-14.806429973023|-14.806429973023|-14.806429973023|-14.806429973023|-14.806429973023|-14.806429973023|-14.806429973023|-14.806429973023|-14.806429973023|-14.806429973023|12.151709536024||12.151709536024|12.151709536024|12.151709536024|12.151709536024|12.151709536024|12.151709536024|12.151709536024|12.151709536024|12.151709536024|12.151709536024|12.151709536024|12.13445650318|12.13445650318|11.177173945404|10.975245091783|10.975245091783|10.975245091783|10.496475722891|10.496475722891|10.415528167731|10.017253837593
07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP||||||-9.8251554791072|-9.8251554791072|-9.8251554791072|-9.8251554791072|-9.8251554791072|-9.8251554791072|-9.9538555932278|-9.9538555932278|-9.9538555932278|-10.041598213421|-10.041598213421|-10.041598213421|-10.150665217756|-10.352961679431|-10.582735057376|-10.606865685786|-10.606865685786|-10.606865685786|-10.606865685786|-10.606865685786|-10.982628444394|-11.157920523441|-11.280216003851|-11.280216003851|-11.280216003851|-11.280216003851|-11.280216003851|-11.280216003851|-11.378229843486|-11.378229843486|||-11.572477856067|-11.692197206713|10.148650383498|10.148650383498|10.148650383498|10.148650383498|10.148650383498|10.148650383498|10.148650383498|10.148650383498|10.148650383498|10.148650383498|10.148650383498|10.148650383498|10.148650383498|10.148650383498|10.148650383498|10.148650383498|10.148650383498|10.148650383498|10.148650383498|10.148650383498|10.148650383498|10.148650383498|10.00794508672|9.5643835886342|9.4476342682023|9.4476342682023|9.41848262195|8.8942429032265|-10.367645433659|-10.367645433659|-10.367645433659|-10.367645433659|-10.367645433659|-10.367645433659|-10.367645433659|-10.651272856653|-10.705891449005|-10.705891449005|-10.705891449005|-10.705891449005|-10.705891449005|-10.705891449005|-10.705891449005|-10.705891449005|-10.705891449005|-10.705891449005|-10.705891449005|-10.705891449005|-10.705891449005|-10.705891449005|-10.705891449005|-10.705891449005|-10.705891449005|-10.705891449005|-10.769281605669|-10.769281605669|-10.769281605669|-10.769281605669|||||||-10.769281605669|-10.769281605669|-11.033091045958|9.7298137731431|9.7298137731431|9.7298137731431|8.5859042877487|8.0275586892636|8.0275586892636|8.0275586892636|8.0275586892636|8.0275586892636|8.0275586892636|8.0275586892636|8.0275586892636|8.0275586892636|8.0275586892636|8.0275586892636|8.0275586892636|8.0275586892636|8.0275586892636|8.0275586892636|8.0275586892636|8.0275586892636|8.0275586892636|8.0275586892636|7.9872235451703|-8.6403452185341|-8.6403452185341|-8.6403452185341|-8.6403452185341|-8.6403452185341|-8.6403452185341|-8.6403452185341|-8.6403452185341|-8.6403452185341|-8.6403452185341|-8.6403452185341|-8.6403452185341|-8.6403452185341|-8.6403452185341|-8.6403452185341|-8.6403452185341|-8.6403452185341|-8.6403452185341|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.6977298034884|-8.7397000274898|-8.8591114637853|-8.8729013466837|-9.0376679658892|-9.079630719291|-9.0962672449318|-9.0962672449318|-9.0962672449318|-9.0962672449318|-9.0962672449318|-9.0962672449318|-9.0962672449318|-9.0962672449318|-9.0962672449318||-9.0962672449318|-9.0962672449318|-9.0962672449318|-9.0962672449318|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593||||-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.1188770356593|-9.4404184092877|-9.5857302919216|-9.5857302919216|-9.5857302919216|-9.5857302919216|-9.5857302919216|-9.5857302919216|-9.5857302919216|-9.5857302919216|-9.5857302919216|-9.5857302919216|-9.5857302919216|-9.8241450538445|-10.341272114627||9.1735376301798|9.1735376301798|9.1735376301798|9.1735376301798|9.1735376301798|9.1735376301798|9.1735376301798|9.1735376301798|9.1735376301798|9.1735376301798|9.1735376301798|9.1735376301798|9.1735376301798|9.0170864691927|9.0170864691927|9.0170864691927|9.0170864691927|8.6571007239575|8.6571007239575|8.6571007239575|8.5007024385702
07363|100455|/equities/chitianhua|SHANGHAICOMP||||||2.4005329174781|2.4005329174781|2.4005329174781|2.4005329174781|2.4005329174781|2.4005329174781|2.4005329174781|2.4005329174781|2.4005329174781|2.4005329174781|2.4005329174781|2.4005329174781|2.4005329174781|2.4005329174781|2.4005329174781|-2.6383609792587|-2.6383609792587|-2.6383609792587|-2.6383609792587|-2.6459566510382|-2.6557520022374|-2.6557520022374|-2.6557520022374|-2.6557520022374|-2.6557520022374|-2.6557520022374|-2.6557520022374|-2.6557520022374|-2.6557520022374|-2.6557520022374|||-2.6730577140364|-2.6883973975218|-2.7415526861655|-2.7806140840834|-2.8067934315278|-2.8219927197114|-2.900744510533|-2.900744510533|-2.900744510533|-2.9169383720574|-2.9293760012716|-3.0076400914822|2.5441851856845|2.5441851856845|2.5441851856845|2.5441851856845|2.5441851856845|2.5441851856845|2.4160090807826|2.4160090807826|2.4160090807826|2.4160090807826|2.4160090807826|2.4083433950114|-2.7105784116721|-2.7105784116721|-2.7105784116721|-2.7217538024028|-2.7886152957369|2.4796620524631|2.4796620524631|2.4796620524631|2.4796620524631|2.4762911439722|2.4353233841597|2.4203593893778|2.3948438480973|2.3942709979614|2.3558567560602|-2.5653171235608|-2.5653171235608|-2.5653171235608|-2.5653171235608|-2.5653171235608|-2.5653171235608|-2.5653171235608|-2.5653171235608|-2.5653171235608|-2.5653171235608|-2.5653171235608|-2.5653171235608|-2.5653171235608|-2.5653171235608|-2.5653171235608|-2.5653171235608|-2.5653171235608|-2.5653171235608|-2.5653171235608|-2.5653171235608|-2.5653171235608|||||||-2.5653171235608|-2.5653171235608|-2.598130139409|-2.6212558444987|-2.6347286498823|-2.685253955289|2.4438997438835|2.4438997438835|2.4438997438835|2.4438997438835|2.4409996857563|2.4105550834779|2.4033148652633|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.6069704808759|-2.663856192647|-2.7331558228257|-2.7331558228257|-2.754617585156|-2.7840195380026|-2.8011970076509|-2.8011970076509|-2.8324411217314|-2.890490115124|-2.9472100519325|-2.9472100519325|-2.9630112011328|-2.9916791340924|-3.0035324120098|2.4925582389955|2.4925582389955|2.4925582389955|2.4925582389955|2.4925582389955|2.4925582389955|2.3006202491262|2.2284669381753|2.1694077366343|2.1471778382968|2.1471778382968|2.1471778382968|2.1257532294272|2.1102814338471|2.1044438134422|2.1044438134422|2.1044438134422||2.1044438134422|2.1044438134422|2.1044438134422|2.1044438134422|2.1044438134422|2.1044438134422|2.1044438134422|2.1044438134422|2.050493228302|2.0278988088731|2.0278988088731|2.0278988088731|2.0193320607216|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328||||-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3297096411328|-2.3807885028632|-2.4825428434778||2.1752963249611|2.1752963249611|2.1752963249611|2.1752963249611|2.1752963249611|2.1408848436593|-2.3748837054349|-2.3748837054349|-2.3748837054349|-2.3968276537149|-2.3968276537149|-2.3968276537149|-2.3968276537149|-2.3968276537149|-2.3968276537149|-2.3970201529877|-2.3970201529877|-2.3970201529877|-2.4378001466743|-2.4647779349212|-2.466419948883
07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP||||||-6.9987192441413|-7.091910420677|6.6805352010546|6.6805352010546|6.6805352010546|6.6805352010546|6.6805352010546|6.6805352010546|6.6805352010546|6.6805352010546|6.6805352010546|6.6805352010546|6.6805352010546|6.6805352010546|6.6805352010546|6.6805352010546|6.6805352010546|6.6805352010546|-6.8461600804696|-6.8461600804696|-6.8461600804696|-6.8461600804696|-6.8461600804696|-6.8461600804696|-6.8461600804696|-6.8461600804696|-6.8461600804696|-6.8461600804696|-6.8461600804696|-6.8461600804696|||-6.8557336887132|-6.8597038675691|-6.9074487343259|-6.9266098489174|-6.9358167433264|-6.9358167433264|-6.9358167433264|-6.9358167433264|-6.9358167433264|-6.9358167433264|-6.9358167433264|-6.9525740967329|-6.9889711391193|-7.0133013207893|-7.0503347934595|-7.0931498807129|-7.1479442430267|-7.1696227098112|-7.1696227098112|-7.2262474723|-7.2730526071277|-7.2745028978682|-7.2967940355643|-7.2967940355643|-7.3008822892887|-7.3682023921259|-7.3746693309422|-7.3768549954753|-7.4318168357498|7.0001793846191|7.0001793846191|7.0001793846191|6.9647272203073|6.9647272203073|6.9017117913485|6.9017117913485|6.9017117913485|6.9017117913485|6.9017117913485|6.9017117913485|6.9017117913485|6.9017117913485|6.9017117913485|6.9017117913485|6.9017117913485|6.9017117913485|6.9017117913485|6.9017117913485|6.9017117913485|6.9017117913485|6.9017117913485|6.9017117913485|6.8507907054955|6.8097676063173|6.7839723193343|6.7839723193343|6.7638580361666|-7.0455625285768|-7.0455625285768|-7.0455625285768|||||||-7.0455625285768|-7.0455625285768|-7.0731879157712|-7.0731879157712|-7.0731879157712|-7.0731879157712|6.8498413080939|6.8498413080939|6.8498413080939|6.8498413080939|6.8498413080939|6.8498413080939|6.8498413080939|6.8498413080939|6.8498413080939|6.8498413080939|6.8498413080939|6.8498413080939|6.8498413080939|6.8498413080939|6.8498413080939|6.8498413080939|6.8498413080939|6.8498413080939|6.8498413080939|6.8498413080939|6.8306572220086|6.8306572220086|6.8306572220086|6.8306572220086|6.8306572220086|6.8306572220086|6.8041387500094|6.8041387500094|6.8041387500094|6.8001541232319|6.7929059133671|6.7929059133671|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7735767864241|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7437371042861|6.7141522861734|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299||6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299||||6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.6731762302299|6.5261434464273|6.5261434464273||||||||6.4297325081336|6.4297325081336|6.4297325081336|6.4297325081336|6.4297325081336|6.4297325081336|6.4297325081336|6.4297325081336|6.4297325081336|-6.7640151624905|-6.7640151624905|-6.7640151624905|-6.7640151624905|-6.7640151624905|-6.7640151624905|-6.7640151624905|-6.7650169669508
07365|100676|/equities/guihang-auto|SHANGHAICOMP||||||-16.149319456434|-16.149319456434|-16.149319456434|-16.149319456434|-16.149319456434|-16.149319456434|-16.149319456434|-16.149319456434|-16.149319456434|-16.149319456434|-16.305355441146|-16.666505693918|-16.990718441058|15.257638881053|15.257638881053|15.257638881053|15.257638881053|15.257638881053|15.257638881053|15.257638881053|15.257638881053|15.257638881053|15.257638881053|15.257638881053|15.257638881053|15.111265444585|14.66418337803|14.656315008588|14.583683667125|14.441314734289|||14.433683542487|14.330759529799|14.205390460349|14.205390460349|14.205390460349|14.205390460349|14.205390460349|14.205390460349|14.205390460349|14.205390460349|14.205390460349|14.205390460349|14.205390460349|14.205390460349|14.205390460349|14.205390460349|14.043211573867|14.036902024247|-14.87887860631|-14.87887860631|-14.87887860631|-14.87887860631|-14.87887860631|-14.87887860631|-14.87887860631|-14.87887860631|-14.87887860631|-14.87887860631|-14.87887860631|-14.987086522304|-15.083501947911|-15.083501947911|-15.093027438035|-15.093027438035|-15.093027438035|-15.170585832453|-15.215723414303|-15.215723414303|-15.346914868754|-15.397197180329|-15.397197180329|-15.397197180329|-15.397197180329|-15.397197180329|-15.397197180329|-15.397197180329|-15.397197180329|-15.397197180329|-15.397197180329|-15.397197180329|-15.397197180329|-15.397197180329|-15.397197180329|-15.397197180329|-15.397197180329|-15.397197180329|-15.397197180329|-15.397197180329|-15.397197180329|-15.397197180329|||||||-15.397197180329|-15.397197180329|-15.598552736241|-15.602201945119|-15.602201945119|-15.602201945119|-15.602201945119|-15.602201945119|-15.602201945119|-15.602201945119|-15.602201945119|-15.631890622039|-15.846614584794|-15.846614584794|-15.846614584794|-15.846614584794|-15.850573103946|-15.850573103946|-15.911192409773|-16.459102728389|-16.762892036992|15.301514024364|15.301514024364|15.301514024364|15.301514024364|15.301514024364|15.301514024364|15.301514024364|15.301514024364|15.301514024364|15.301514024364|15.301514024364|15.301514024364|15.301514024364|15.301514024364|15.057238546596|15.015264687258|14.78106748876|14.78106748876|14.639519451029|14.462423869389|14.462423869389|14.462423869389|14.462423869389|14.462423869389|14.462423869389|14.351387290329|14.351387290329|14.04520907205|14.04520907205|14.04520907205|13.864121011028|13.745690031327|13.588612312754|13.588612312754|13.588612312754|13.588612312754|13.557346603031|13.482526651571|13.482526651571|-14.875323744655|-14.875323744655|-14.875323744655|-14.875323744655|-14.875323744655|-14.875323744655|-14.875323744655|-14.875323744655|-14.875323744655|-14.875323744655|-14.875323744655|-14.875323744655|-14.875323744655|-15.163137352069|-15.479596733605|-15.521774582902|-15.539749680669|-15.786543105746|-15.786543105746|-15.946765069789|-15.946765069789|-15.946765069789|-15.946765069789|-15.946765069789|-15.946765069789|-15.946765069789||-15.946765069789|-16.074738693046|-16.332487794875|14.136485635623|14.136485635623|14.136485635623|14.136485635623|14.136485635623|14.136485635623|14.136485635623|14.136485635623|14.136485635623|14.136485635623|14.136485635623|12.61664985218|12.155166822432|11.820185667673|11.355206178734|-12.191801978296||||-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.191801978296|-12.682557690084||-13.577841771907|-13.670674192325|-13.670674192325|-13.670674192325|12.662314866953|12.662314866953|12.662314866953|12.662314866953|12.662314866953|12.662314866953|12.662314866953|12.536370990279|12.536370990279|12.536370990279|12.419577460226|12.419577460226|12.419577460226|12.419577460226|12.419577460226|12.419577460226|12.419577460226
07366|100589|/equities/panjiang-coal|SHANGHAICOMP||||||5.2776553504964|5.2776553504964|5.2776553504964|5.2776553504964|5.2776553504964|5.2776553504964|5.2776553504964|5.2776553504964|5.1912003751346|5.1912003751346|5.1912003751346|4.6684319750761|4.6684319750761|4.6684319750761|4.6684319750761|4.6684319750761|4.6684319750761|4.6684319750761|4.6684319750761|4.6684319750761|4.6684319750761|4.6684319750761|4.6684319750761|4.6684319750761|4.6684319750761|4.6684319750761|4.653813496375|4.5753481290339|-4.8111455890911|-4.8111455890911|||-4.8111455890911|-4.8111455890911|-4.8111455890911|-4.8111455890911|-4.8111455890911|-4.8111455890911|-4.8111455890911|-4.8111455890911|-4.8111455890911|-4.8111455890911|-4.8111455890911|-4.8129396409213|-4.8491846301451|-4.8491846301451|-4.8574274357044|-4.8926971815122|-4.9085521854839|-4.971724872002|-4.9724719835751|-5.0155243424832|-5.0210178197974|-5.0210178197974|-5.0239086748885|-5.0543427601707|-5.0703811000069|-5.0815343139658|-5.1055938135793|-5.1601042892326|-5.2656714017512|-5.3479682930445|-5.3594089093181|-5.440454357462|-5.466549318455|-5.466549318455|-5.466549318455|-5.4689438535354|-5.5021600407121|-5.5100748932677|-5.5100748932677|-5.5100748932677|-5.5100748932677|-5.5100748932677|-5.5578609745058|-5.6159564963483|-5.6705075360562|-5.7461192450287|5.3188363046401|5.3188363046401|5.3188363046401|5.3188363046401|5.2637070517797|5.2257855314964|5.2119838550084|5.2022042621499|5.1869945828815|5.1869945828815|5.1869945828815|5.0990059867194|5.0990059867194|5.0383398813993|||||||5.0149409111939|5.0149409111939|5.0149409111939|5.0149409111939|5.0149409111939|5.0149409111939|5.0149409111939|5.0149409111939|5.0149409111939|5.0149409111939|5.0149409111939|5.0072571237007|5.0072571237007|5.0072571237007|5.0072571237007|5.0041744663892|4.9537576604605|4.9537576604605|4.9537576604605|4.9537576604605|4.943619481802|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9129295611354|4.9124437290911|4.9124437290911|4.8143818332623|4.7170909724711|4.6731104328983|4.6731104328983|4.6731104328983|4.6731104328983|4.6731104328983|4.6240117499953|4.5739018861591|4.5442617165379|4.5442617165379|4.5136240839221|4.502360198151|4.4965113768433|4.4832235953439|4.4832235953439|4.4832235953439|4.4832235953439|-4.6870419190387|-4.6870419190387|-4.6870419190387|-4.6870419190387|-4.6870419190387|-4.6870419190387|-4.7161574811914|-4.7240640555464|-4.7334047064342|-4.7470560458011|-4.7470560458011|-4.7470560458011|-4.7470560458011|-4.7493102512382|-4.7493102512382|-4.7493102512382|-4.7493102512382|-4.7493102512382||-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7803158108283|-4.7931360237347|-4.7931360237347|-4.7931360237347|-4.7931360237347||||-4.7931360237347|-4.8007066241621|-4.8091184024147|-4.8966848554996|-4.8966848554996|-4.8966848554996|-4.9068721602125|-4.9198580130122|-4.9388349714752|-4.9388349714752|-4.9388349714752|-4.9388349714752|-4.9388349714752|-4.9388349714752|-4.9388349714752|-4.9388349714752|-4.9481499926775|-4.9696110372774||4.7742666551433|4.7742666551433|4.7742666551433|4.7742666551433|4.7742666551433|4.7742666551433|4.7742666551433|4.7288635119602|-4.9597685776756|-4.9597685776756|-4.9597685776756|-4.9597685776756|-4.9597685776756|-4.9597685776756|-4.9597685776756|-4.9597685776756|-4.9597685776756|-4.9597685776756|-4.9597685776756|-4.9597685776756|-4.9597685776756
07367|100567|/equities/redstar|SHANGHAICOMP||||||-21.20658182762|-21.20658182762|-21.20658182762|-21.20658182762|-21.20658182762|-21.20658182762|-21.20658182762|18.255974321724|18.255974321724|18.255974321724|18.255974321724|18.255974321724|18.080774237101|18.080774237101|18.080774237101|17.675162474162|17.675162474162|17.675162474162|17.675162474162|17.675162474162|17.675162474162|17.675162474162|17.416846875622|16.937051910244|16.455865782085|16.455865782085|16.383722479921|16.383722479921|16.240133825573|16.240133825573|||16.240133825573|16.240133825573|16.240133825573|16.240133825573|16.240133825573|16.240133825573|16.240133825573|15.984037469529|15.053374262543|-16.918368116203|-16.918368116203|-16.918368116203|-17.115409285032|-17.246010575254|-17.557789256792|-17.643655223561|-18.006838978344|-18.311590605083|-18.311590605083|-18.538434060749|-18.905481586122|-19.020800835292|-19.020800835292|-19.020800835292|-19.020800835292|-19.020800835292|-19.020800835292|-19.020800835292|-19.879376755634|16.590604677098|16.590604677098|16.590604677098|16.590604677098|16.219004514369|15.840560889412|15.741248172214|15.741248172214|-17.804212778747|-17.804212778747|-17.804212778747|-17.804212778747|-17.804212778747|-17.804212778747|-17.804212778747|-17.804212778747|-17.804212778747|-17.828569220106|-17.878965800117|-17.952119006432|-17.952119006432|-18.489575639607|-18.541680549191|-18.541680549191|-18.541680549191|-18.541680549191|-18.541680549191|-18.541680549191|-18.541680549191|-18.541680549191|-18.541680549191|||||||-18.541680549191|-18.541680549191|-18.541680549191|-18.794481976296|-18.794481976296|-18.804424532548|16.619304954248|16.619304954248|16.619304954248|16.619304954248|16.619304954248|16.619304954248|16.619304954248|16.619304954248|16.619304954248|16.619304954248|16.619304954248|15.322006744948|15.322006744948|15.322006744948|15.322006744948|15.302041522685|15.302041522685|15.302041522685|15.302041522685|15.302041522685|15.302041522685|15.172268434833|15.160298396559|15.159220855999|14.815244800038|14.645827750571|14.613560545876|14.613560545876|14.613560545876|14.613560545876|14.454511868108|14.429947844105|14.429947844105|14.429947844105|14.429947844105|14.429947844105|14.429947844105|14.429947844105|14.429947844105|14.429947844105|14.429947844105|14.429947844105|14.354344447232|14.354344447232|14.354344447232|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.167185836558|14.120762142346|13.860291358283|13.851970487894|13.851970487894|13.851970487894|12.685568998957|-13.984986006386|-13.984986006386|-13.984986006386|-13.984986006386|-13.984986006386|-13.984986006386|-13.984986006386|-13.984986006386||-14.034428211458|-14.117697976703|-14.324109102482|-14.374010166851|-14.504455709156|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258||||-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.585971664258|-14.891635708089|-15.79403957181||14.017430582665|14.017430582665|14.017430582665|14.017430582665|14.017430582665|14.017430582665|13.718383347442|13.718383347442|13.718383347442|13.718383347442|13.718383347442|13.718383347442|13.718383347442|13.718383347442|13.718383347442|13.718383347442|13.718383347442|13.586584387799|13.586584387799|13.233982574697|12.403238109174
07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP||||||11.777325924766|11.777325924766|11.777325924766|11.777325924766|11.777325924766|11.777325924766|11.777325924766|11.777325924766|11.777325924766|11.777325924766|11.777325924766|11.777325924766|11.777325924766|11.777325924766|11.777325924766|11.777325924766|-12.230499600315|-12.230499600315|-12.230499600315|-12.230499600315|-12.230499600315|-12.230499600315|-12.230499600315|-12.230499600315|-12.230499600315|-12.230499600315|-12.230499600315|-12.230499600315|-12.230499600315|-12.230499600315|||-12.230499600315|-12.279443633716|-12.399714465288|-12.399714465288|-12.399714465288|-12.399714465288|-12.399714465288|-12.399714465288|-12.399714465288|-12.399714465288|-12.399714465288|-12.591349278719|-12.764296446255|-12.764296446255|-12.764296446255|-12.764296446255|-12.772344275971|-12.772344275971|-12.772344275971|-12.772344275971|-12.772344275971|-12.772344275971|-12.823969192406|-12.823969192406|-12.823969192406|-12.823969192406|-12.823969192406|-12.823969192406|-12.962743886202|12.061425082137|12.061425082137|12.061425082137|12.061425082137|12.061425082137|-12.726298114565|-12.726298114565|-12.726298114565|-12.726298114565|-12.726298114565|-12.726298114565|-12.726298114565|-12.726298114565|-12.726298114565|-12.726298114565|-12.726298114565|-12.873109310762|-12.99623205253|-13.152480306322|-13.215496506245|-13.215496506245|-13.215496506245|-13.215496506245|-13.215496506245|-13.215496506245|-13.215496506245|-13.215496506245|-13.215496506245|-13.215496506245|-13.450551260346|-13.477279597779|||||||12.631031493913|12.631031493913|12.631031493913|12.631031493913|12.631031493913|12.631031493913|12.631031493913|12.631031493913|12.631031493913|12.631031493913|12.50947923635|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.442825838674|12.241472452602|12.201910505662|12.201910505662|12.201910505662|12.201910505662|12.201910505662|12.201910505662|12.201910505662|12.201910505662|12.201910505662|12.201910505662|12.201910505662|12.201910505662|12.201910505662|12.201910505662|11.442122947253|-12.204159991938|-12.204159991938|-12.204159991938|-12.204159991938|-12.204159991938|-12.204159991938|-12.204159991938|-12.204159991938|-12.204159991938|-12.307399874482|-12.34205084316|-12.34205084316|-12.34205084316|-12.353944942599|-12.396605727016|-12.434348484431|-12.434348484431|-12.434348484431|-12.434348484431|-12.434348484431|-12.434348484431|-12.434348484431|-12.434348484431|-12.434348484431|-12.434348484431|-12.434348484431|-12.434348484431||-12.434348484431|-12.434348484431|-12.434348484431|-12.458825383846|-12.458825383846|-12.62771650137|-12.62771650137|-12.62771650137|-12.62771650137|-12.62771650137|-12.62771650137|-12.62771650137|-12.628018705729|-12.730020514995|-12.738356051478|-12.760076104618|-12.760076104618|-12.760076104618|-12.760076104618||||-12.817316292511|-12.817316292511|-12.898129355893|-13.097921835035|-13.226023977167|-13.235088482162|-13.235088482162|-13.235088482162|-13.235088482162|-13.235088482162|-13.235088482162|-13.235088482162|-13.235088482162|-13.235088482162|-13.235088482162|-13.235088482162|-13.323986890869|-13.554429666815||12.671091970616|12.671091970616|12.671091970616|12.671091970616|12.671091970616|12.671091970616|12.671091970616|12.671091970616|12.671091970616|12.671091970616|12.671091970616|-13.288935295553|-13.288935295553|-13.288935295553|-13.288935295553|-13.288935295553|-13.404550306849|-13.404550306849|-13.418268495216|-13.418268495216|-13.418268495216
07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP||||||-11.853820770465|-11.855912280836|-11.969346762541|-12.334274292923|-12.431521504636|-12.431521504636|-12.431521504636|-12.531137546781|-12.531137546781|-12.901264015042|10.719010326446|10.719010326446|10.719010326446|10.719010326446|10.719010326446|10.719010326446|10.719010326446|10.719010326446|10.719010326446|10.719010326446|10.719010326446|10.719010326446|10.068344828355|9.804129690873|9.804129690873|9.5718103988826|9.5670114207996|9.3350126134834|8.9144581542502|8.3982874801965|||8.2236880936264|8.2236880936264|7.6107644149594|7.5631753863519|7.5631753863519|7.5631753863519|7.5631753863519|7.3811873027728|-8.6487781774961|-8.6487781774961|-8.6487781774961|-8.6487781774961|-8.6487781774961|-8.8003093944614|-8.8272799988443|-8.8272799988443|-8.8272799988443|-8.8272799988443|-8.8272799988443|-8.8272799988443|-8.8509431419076|-8.8509431419076|-8.8509431419076|-8.8509431419076|-8.8509431419076|-8.8509431419076|-8.8509431419076|-8.8509431419076|-8.936048116651|-9.1033866034247|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|||||||-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.1484844262571|-9.3505380479463|-9.3889313635967|-9.5227012565557|-9.6324461754631|-9.7477172543022|-9.8445176352884|-9.8445176352884|-9.8445176352884|-9.8445176352884|-10.00557488753|-10.166516063657|-10.166516063657|-10.166516063657|-10.180573514266|-10.498414731868|8.946235084843|8.946235084843|8.946235084843|8.946235084843|8.946235084843|8.946235084843|8.946235084843|8.946235084843|8.946235084843|8.946235084843|8.946235084843|8.8848147788975|8.8848147788975|8.8848147788975|8.8475722647743|8.6828578685209|8.6053976719562|8.4295655112433|8.4295655112433|8.2222951629611|8.1092164493106|8.0530185143708|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|8.0393235231368|7.7081371440852|7.3757084888843|7.2891200695465|7.1134672864753|7.0002680070702|7.0002680070702|6.9391866003478|-7.7246654455639|-7.7246654455639|-7.7246654455639|-7.7246654455639|-7.7246654455639|-7.7246654455639|-7.8526951675561|7.0396022899956|7.0396022899956|7.0396022899956|7.0396022899956|7.0396022899956|7.0396022899956|7.0396022899956|7.0396022899956|6.9506692206429|6.9338507666469|6.9338507666469|6.9232111642243||6.9232111642243|6.8857960988982|6.8857960988982|6.8857960988982|6.8857960988982|6.8857960988982|6.8857960988982|6.8857960988982|6.8857960988982|6.7436624158206|6.7060396725709|6.7060396725709|6.7060396725709|6.7060396725709|6.7060396725709|6.7060396725709|6.5378218287422|6.4509131239734|6.25851559295||||6.25851559295|6.25851559295|6.25851559295|6.2542167403294|6.2542167403294|6.1635742957937|5.807304679856|5.5153387514588|-6.5680300581579|-6.5680300581579|-6.5680300581579|-6.5680300581579|-6.5680300581579|-6.5680300581579|-6.5680300581579|-6.5680300581579|-6.5680300581579|-6.8784170677111||-6.8784170677111|-6.8784170677111|-6.8784170677111|-6.8784170677111|-7.1021301271569|-7.1623668937827|-7.1799592359745|-7.1799592359745|-7.4721770666135|6.470285313572|6.470285313572|6.470285313572|6.470285313572|6.153094549141|6.1501476536143|6.1501476536143|6.1501476536143|6.1501476536143|6.1501476536143|6.1501476536143|6.1501476536143
07370|101018|/equities/guizhou-rope|SHANGHAICOMP||||||13.566860071357|13.566860071357|13.566860071357|13.467688717055|13.467688717055|13.467688717055|13.347987295971|13.216652527767|13.048450463754|13.048450463754|13.048450463754|13.048450463754|13.048450463754|13.048450463754|13.048450463754|13.048450463754|13.048450463754|13.048450463754|13.048450463754|13.048450463754|13.048450463754|13.048450463754|13.048450463754|13.048450463754|13.048450463754|13.048450463754|12.576029351684|12.576029351684|12.576029351684|12.528799102103|||12.528799102103|-13.51454063722|-13.51454063722|-13.51454063722|-13.51454063722|-13.51454063722|-13.51454063722|-13.51454063722|-13.51454063722|-13.51454063722|-13.51454063722|-13.782267584498|-13.893075163822|-14.031194721837|-14.08466083383|-14.219622949488|-14.442914119172|-14.475143433173|-14.475143433173|-14.475143433173|-14.551270803433|-14.798078520013|-14.962813144496|-14.962813144496|-14.988126019164|-15.098472943487|-15.207065817974|-15.207065817974|-15.342295802591|14.064266767963|14.064266767963|14.064266767963|14.064266767963|14.064266767963|14.064266767963|14.064266767963|14.064266767963|14.064266767963|14.064266767963|14.064266767963|14.064266767963|14.064266767963|13.686407555986|-14.610236734902|-14.610236734902|-14.610236734902|-14.610236734902|-14.610236734902|-14.610236734902|-14.610236734902|-14.610236734902|-14.610236734902|-14.610236734902|-14.706373897697|-14.725663172331|-14.725663172331|-14.725663172331|-14.725663172331|-14.88018124537|-14.938534661976|||||||-15.010216964036|-15.010216964036|-15.010216964036|-15.010216964036|-15.010216964036|-15.010216964036|-15.010216964036|-15.010216964036|-15.010216964036|-15.10851788401|-15.10851788401|-15.10851788401|-15.10851788401|-15.10851788401|-15.197241622865|-15.326934795313|-15.454302022405|-15.454302022405|-15.498112993712|14.471008571535|14.471008571535|14.471008571535|14.471008571535|14.471008571535|14.471008571535|14.471008571535|14.402787403431|14.34746188182|14.34746188182|14.34746188182|14.34746188182|14.34746188182|14.34746188182|14.34746188182|14.34746188182|14.34746188182|14.34746188182|14.34746188182|14.26773552385|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|14.256575268362|13.614528198876|13.580320828134|13.580320828134|13.580320828134|13.391912880303|13.391912880303|13.391912880303|13.391912880303|13.353236718048|12.616429018698|-14.287371965444|-14.287371965444|-14.287371965444|-14.287371965444|13.394951808105|13.394951808105|13.394951808105|13.394951808105|13.394951808105|13.394951808105|13.394951808105||13.394951808105|13.394951808105|13.394951808105|13.394951808105|13.394951808105|13.394951808105|13.394951808105|13.394951808105|13.394951808105|13.394951808105|-14.435082833562|-14.435082833562|-14.435082833562|-14.435082833562|-14.435082833562|-14.435082833562|-14.435082833562|-14.435082833562|-14.435082833562||||-14.435082833562|-14.435082833562|-14.435082833562|-14.537858047158|-14.537858047158|-14.537858047158|-14.537858047158|-14.537858047158|-14.537858047158|-14.537858047158|-14.537858047158|-14.537858047158|-14.537858047158|-14.537858047158|-14.537858047158|-14.537858047158|-14.543175686367|-15.272973684213||-15.917748296417|-16.171387076552|-16.363207896744|-16.509120552843|-17.056800516783|14.880350929727|14.880350929727|14.880350929727|14.880350929727|14.880350929727|14.880350929727|14.880350929727|14.880350929727|14.254135134002|14.254135134002|14.254135134002|14.254135134002|13.980144983681|13.980144983681|13.980144983681|13.980144983681
07371|100735|/equities/yibai|SHANGHAICOMP||||||3.9238039528799|3.9238039528799|3.9238039528799|3.9238039528799|3.9238039528799|3.9238039528799|3.9238039528799|3.9238039528799|3.9238039528799|3.9238039528799|3.9238039528799|3.9238039528799|3.9238039528799|3.9238039528799|3.9238039528799|3.9074089256712|3.9074089256712|3.9074089256712|3.9074089256712|3.9074089256712|3.9074089256712|3.9074089256712|3.9074089256712|3.9074089256712|3.9074089256712|3.9074089256712|3.9074089256712|3.9074089256712|3.9074089256712|3.9074089256712|||3.9074089256712|3.9074089256712|3.9074089256712|3.9074089256712|3.9074089256712|3.9074089256712|3.9074089256712|3.9074089256712|3.9074089256712|-4.2974840621736|-4.2974840621736|-4.2974840621736|-4.2974840621736|-4.2974840621736|-4.3922046269076|-4.4363383810936|-4.4632704799321|-4.4632704799321|-4.4632704799321|-4.4632704799321|-4.4632704799321|-4.4632704799321|-4.4632704799321|-4.4632704799321|-4.4632704799321|-4.4632704799321|-4.4632704799321|-4.4632704799321|-4.5514117948376|4.2450039182345|4.2450039182345|4.2450039182345|4.2450039182345|4.2450039182345|4.1859923128042|4.1859923128042|4.1316580776543|4.0840643516481|-4.406338303977|-4.406338303977|-4.406338303977|-4.406338303977|-4.406338303977|-4.406338303977|-4.406338303977|-4.406338303977|-4.406338303977|-4.406338303977|-4.406338303977|-4.406338303977|-4.406338303977|-4.406338303977|-4.406338303977|-4.406338303977|-4.406338303977|-4.406338303977|-4.406338303977|-4.406338303977|-4.406338303977|-4.406338303977|||||||-4.4264051498377|-4.4264051498377|-4.4521169730253|-4.4929222143514|-4.4929222143514|-4.4965802339297|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.1352634330281|4.0430703582243|4.0045224231565|3.940580505142|3.9306449824013|3.914049962432|3.9083886977377|3.9082152573582|3.9082152573582|3.9082152573582|3.8814386752795|3.8814386752795|3.8455607225472|3.8455607225472|3.8455607225472|3.8039563287159|3.7899517073521|3.7838908995975|3.7838908995975|3.7493230861413|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7490984253657|3.7417760748082|3.6974368650009|3.6974368650009|3.6974368650009|3.6974368650009|3.6515966475329||3.6512185269287|3.6167346559253|3.6167346559253|3.6167346559253|3.6167346559253|3.6167346559253|3.6167346559253|3.6167346559253|3.5535941744609|3.4984379504304|3.4388199751224|3.3942444263394|3.3663826848064|3.3615362804239|3.3294847454302|3.3227607901088|3.278623096942|3.2512478616492|3.1664412076194||||3.1664412076194|3.1664412076194|3.1664412076194|3.1664412076194|3.1664412076194|3.1664412076194|3.1664412076194|3.1664412076194|3.1664412076194|2.9638236159438|-3.5820248325336|-3.5820248325336|-3.5820248325336|-3.5820248325336|-3.5820248325336|-3.5820248325336|-3.6228052995457|-3.7248715570333||-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333|-3.7248715570333
07372|100486|/equities/guodian-nj|SHANGHAICOMP||||||11.861065844563|11.861065844563|11.861065844563|11.861065844563|11.861065844563|11.861065844563|11.861065844563|11.861065844563|11.861065844563|11.861065844563|11.861065844563|11.861065844563|11.861065844563|11.861065844563|11.861065844563|11.814377110178|11.814377110178|11.814377110178|11.814377110178|11.045527378932|11.045527378932|10.743926260718|10.743926260718|10.743926260718|10.550473078366|10.393859236633|-11.222810991344|-11.222810991344|-11.222810991344|-11.222810991344|||-11.222810991344|-11.222810991344|-11.222810991344|-11.222810991344|-11.222810991344|-11.222810991344|-11.222810991344|-11.222810991344|-11.222810991344|-11.222810991344|-11.222810991344|-11.222810991344|-11.222810991344|-11.222810991344|-11.222810991344|-11.222810991344|-11.222810991344|-11.222810991344|-11.222810991344|-11.222810991344|-11.37367911663|-11.564087712394|-11.688996499981|-11.688996499981|-11.841230797431|-11.841230797431|-12.047445214409|-12.047445214409|-12.307161133178|-12.760179140709|-13.150199257159|-13.443554651764|11.365931379094|11.365931379094|11.365931379094|11.365931379094|11.365931379094|11.365931379094|11.365931379094|11.365931379094|11.365931379094|11.365931379094|11.365931379094|11.365931379094|11.365931379094|11.365931379094|11.365931379094|11.365931379094|11.365931379094|11.365931379094|11.365931379094|11.365931379094|11.365931379094|11.365931379094|11.365931379094|10.751034643136|10.530038305877|10.240597668354|9.7245531513344|9.5490964144782|||||||9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.5490964144782|9.2842552066237|9.2842552066237|9.2141726149883|9.1746361668206|9.1345956519021|9.0501064409562|8.9784023808045|8.9784023808045|-10.20481194996|-10.20481194996|-10.303493505959|-10.303493505959|-10.303493505959|-10.488882071711|-10.649868919825|-10.813188025659|-11.129653238925|9.5889912849202|9.5889912849202|9.5889912849202|9.5889912849202|9.3988792902379|8.5799200330726|8.5799200330726|8.5799200330726|8.5799200330726|8.5799200330726|8.2610225450719|7.6649374310972|7.6649374310972|7.6649374310972|7.6649374310972|7.659930686686|7.5504785428815|7.4716431443749|7.3734924335015|-8.0446349978068|-8.0446349978068|-8.0446349978068|-8.0446349978068|-8.0446349978068|-8.0446349978068|-8.0446349978068|-8.106816596413|-8.2664630883538|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901||7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.5000648967901|7.2800720789343|7.2673807285816|7.2673807285816|7.2673807285816|7.2673807285816|7.2673807285816|7.2673807285816|7.2673807285816|7.2493120721745|7.2014575856447|7.0438418540159||||6.9331575668299|6.8651749598145|6.7268829712602|6.7268829712602|-7.2607685805898|-7.2607685805898|-7.2607685805898|-7.2607685805898|-7.2607685805898|-7.2607685805898|-7.2607685805898|-7.2607685805898|-7.2607685805898|-7.2607685805898|-7.2607685805898|-7.2607685805898|-7.3158542316866|-7.5565045853138||7.209375085799|7.209375085799|7.209375085799|7.209375085799|7.209375085799|7.209375085799|7.209375085799|7.209375085799|7.209375085799|7.209375085799|7.209375085799|7.1506913226413|7.1506913226413|7.1506913226413|7.1506913226413|7.1506913226413|7.1506913226413|7.1506913226413|7.1506913226413|7.1506913226413|7.1506913226413
07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP||||||13.302931296499|13.302931296499|13.302931296499|13.189281426556|13.189281426556|13.189281426556|13.189281426556|13.189281426556|13.189281426556|13.189281426556|13.189281426556|13.189281426556|13.189281426556|13.114775621851|13.114775621851|13.114775621851|12.919194870481|12.853549406803|12.743944086274|12.510245167125|12.510245167125|12.510245167125|12.463605866287|12.446229123908|12.415644114972|12.415644114972|12.415644114972|12.415644114972|12.294604506494|-12.912656660756|||-12.912656660756|-12.912656660756|-12.912656660756|-12.912656660756|-12.912656660756|-12.912656660756|-12.912656660756|-12.912656660756|-12.912656660756|-12.912656660756|-12.912656660756|-12.938507366931|-13.008897464315|-13.115997386022|-13.24388580857|-13.31376166408|-13.420290629783|-13.438169675489|-13.438169675489|-13.438169675489|-13.460888304116|-13.460888304116|-13.463113010337|-13.463113010337|-13.463113010337|-13.463113010337|-13.463113010337|-13.463113010337|-13.755681237037|-14.02909030788|-14.10565588069|-14.206284650962|-14.229659324907|-14.229659324907|-14.229659324907|-14.229659324907|-14.229659324907|-14.229659324907|-14.229659324907|-14.229659324907|-14.229659324907|-14.312954326496|-14.42161591409|-14.509018133728|-15.041686321462|-15.134272939448|-15.134272939448|-15.134272939448|-15.134272939448|-15.134272939448|-15.134272939448|-15.134272939448|-15.134272939448|-15.134272939448|-15.134272939448|-15.134272939448|-15.134272939448|-15.134272939448|-15.134272939448|-15.134272939448|||||||-15.134272939448|-15.134272939448|-15.134272939448|-15.150175974699|-15.150175974699|-15.150175974699|14.124225635473|14.124225635473|14.124225635473|14.124225635473|14.124225635473|14.124225635473|14.124225635473|14.124225635473|14.124225635473|14.124225635473|14.124225635473|14.124225635473|14.124225635473|14.124225635473|14.124225635473|14.124225635473|14.124225635473|14.124225635473|14.124225635473|14.124225635473|14.113730223921|14.113730223921|14.113730223921|14.113730223921|14.113730223921|14.113730223921|14.113730223921|14.113730223921|14.113730223921|14.113730223921|14.113730223921|14.113730223921|14.113730223921|14.113730223921|14.113730223921|14.113730223921|14.113730223921|14.113730223921|14.113730223921|14.113730223921|14.113730223921|-14.596924470153|-14.596924470153|-14.596924470153|-14.596924470153|-14.596924470153|-14.596924470153|-14.994413450283|-14.994413450283|-15.0821253226|-15.156250574611|-15.204224884082|-15.204224884082|-15.204224884082|-15.204224884082|-15.204224884082|-15.242472343499|-15.255407713479|-15.255407713479|-15.255407713479|-15.255453002261|-15.289139244054|-15.289139244054|-15.458030914539|-15.458030914539|-15.458030914539|-15.684470619475|-15.684470619475|-15.684470619475|-15.684470619475|-15.684470619475|-15.684470619475|-15.684470619475|-15.684470619475|-15.684470619475|-15.684470619475|-15.684470619475|-15.684470619475|-15.684470619475|-15.900522829995||-16.178358265543|14.914928552074|14.914928552074|12.934920174726|12.746138494104|12.746138494104|12.746138494104|12.746138494104|12.662931513886|12.481035047218|12.371705485102|12.338561694618|12.219512852028|12.175014504675|12.1533496213|12.140944038501|12.028270971633|12.014190104114|11.959100249197||||11.661777605377|11.4491973605|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546|-12.475204737546||-12.953561287856|-13.036324935325|-13.036324935325|-13.036324935325|12.07479635123|12.07479635123|12.07479635123|12.07479635123|12.07479635123|12.07479635123|12.07479635123|12.07479635123|12.07479635123|12.07479635123|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246|11.956933585246
07374|100449|/equities/hainan-airline|SHANGHAICOMP||||||1.6246563430019|1.6246563430019|1.6246563430019|1.6246563430019|1.6246563430019|1.6246563430019|1.6246563430019|1.6246563430019|1.6246563430019|1.6246563430019|1.6246563430019|1.6246563430019|1.6246563430019|1.6246563430019|1.6246563430019|1.6246563430019|1.6136741744033|1.6136741744033|1.6136741744033|1.6136741744033|1.6136741744033|1.6136741744033|1.6136741744033|1.6136741744033|1.6136741744033|1.6136741744033|1.6136741744033|1.6136741744033|1.6136741744033|1.6136741744033|||1.6136741744033|1.6136741744033|1.6136741744033|1.6136741744033|1.6136741744033|1.6136741744033|1.6136741744033|1.6136741744033|-1.8776004370652|-1.8776004370652|-1.8776004370652|-1.8776004370652|-1.8776004370652|-1.8776004370652|-1.8776004370652|-1.8776004370652|-1.8776004370652|-1.8776004370652|-1.8776004370652|-1.8776004370652|-1.8776004370652|-1.8776004370652|-1.8776004370652|-1.8776004370652|-1.8776004370652|-1.8776004370652|-1.8776004370652|-1.8912226752663|-1.9308029762269|1.7012325428702|1.7012325428702|1.7012325428702|1.7012325428702|1.7012325428702|1.6674806169644|1.6568378289197|1.6568378289197|1.6568378289197|1.6568378289197|1.6568378289197|1.6568378289197|1.6568378289197|1.6370420742536|1.6217134516001|1.5769038377603|1.5693375863853|-1.7489282126335|-1.7489282126335|-1.7489282126335|-1.7489282126335|-1.7489282126335|-1.7489282126335|-1.7489282126335|-1.7489282126335|-1.7489282126335|-1.7489282126335|-1.7489282126335|-1.7489282126335|-1.7489282126335|-1.7489282126335|||||||-1.7489282126335|-1.7489282126335|-1.7543646555375|-1.7754051929526|1.5841293936854|1.5841293936854|1.5841293936854|1.5841293936854|1.5841293936854|1.5445881492436|1.5089868910379|1.4910965238751|1.4662637645933|1.4662637645933|1.4662637645933|1.4662637645933|1.4662637645933|1.4662637645933|1.4662637645933|1.4662637645933|1.4662637645933|1.4662637645933|1.4662637645933|1.4662637645933|1.4662637645933|1.4619597257213|1.4488440753173|1.4386991647844|1.4386991647844|1.4386991647844|1.4386991647844|1.4386991647844|1.4386991647844|1.4386991647844|1.4386991647844|1.4386991647844|1.4386991647844|1.4386991647844|1.4386991647844|1.4386991647844|1.4386991647844|1.4386991647844|1.4386991647844|1.4386991647844|1.4386991647844|1.4386991647844|1.4386991647844|1.4386991647844|1.3852212393686|1.3824680673199|1.3610756118117|1.3356395186118|1.3314383615694|1.3314383615694|1.3314383615694|1.3314383615694|1.3314383615694|1.3314383615694|1.3112819373414|1.3112819373414|-1.3682908486811|-1.3682908486811|-1.3682908486811|-1.3682908486811|-1.3682908486811|-1.3682908486811|-1.3682908486811|-1.3682908486811|-1.3682908486811|-1.3682908486811|-1.3682908486811|-1.3682908486811|-1.3742120609778|-1.3885690157168|-1.3967433709296|-1.4013815211358|-1.406535021365|-1.4122359508011|-1.4122359508011|-1.4122359508011|-1.4122359508011|-1.4122359508011|-1.4122359508011|-1.4122359508011|-1.4135955035392|-1.4201061129243||-1.4273532290114|-1.4273532290114|-1.4288928855659|-1.4288928855659|-1.4348677663157|-1.4348677663157|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147||||-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4413161885147|-1.4831290323872||-1.5098544293371|-1.5098544293371|-1.5098544293371|-1.5098544293371|-1.5437271389396|-1.5585857003961|-1.5658788895293|-1.5658788895293|-1.5658788895293|-1.5881987518386|-1.6035541634114|-1.6040800943441|-1.6040800943441|-1.6040800943441|-1.6040800943441|-1.6040800943441|-1.6040800943441|-1.6089778889624|-1.6344198639092|-1.650466514395|-1.6509074800767
07375|101758|/equities/hainan-airline-b|SHANGHAICOMP||||||0.27044465238955|0.27044465238955|0.27044465238955|0.27044465238955|0.27044465238955|0.27044465238955|0.27044465238955|0.27044465238955|0.27044465238955|0.27044465238955|0.27044465238955|0.27044465238955|0.27044465238955|0.27044465238955|0.27044465238955|0.27044465238955|0.27028047405654|0.27028047405654|0.27028047405654|0.27028047405654|0.27028047405654|0.27028047405654|0.27028047405654|0.27028047405654|0.27028047405654|0.27028047405654|0.27028047405654|0.27028047405654|0.27028047405654|0.27028047405654|||0.27028047405654|0.27028047405654|0.27028047405654|0.27028047405654|0.27028047405654|0.27028047405654|0.27028047405654|0.25588375561702|-0.27617224765199|-0.28058026744677|-0.28314474902499|-0.28358402009135|-0.28358402009135|-0.28358402009135|-0.28358402009135|-0.28358402009135|-0.28358402009135|-0.28438997816901|-0.28438997816901|-0.28438997816901|-0.28438997816901|-0.28726664960231|-0.28790738549327|-0.29045264385911|-0.29266962202359|-0.29496449629287|-0.29496449629287|-0.29496449629287|-0.2959049984241|0.27504074367212|0.27504074367212|0.27504074367212|0.27504074367212|0.27504074367212|0.27395607192139|0.27395607192139|0.27395607192139|0.27395607192139|0.27395607192139|0.27249516330653|0.27249516330653|0.27166128249625|0.27133284262958|0.27133284262958|0.27133284262958|0.27133284262958|0.27133284262958|0.27133284262958|0.27133284262958|0.27133284262958|0.27133284262958|0.27133284262958|0.26936982629633|0.2693650139029|0.2693650139029|0.2693650139029|0.2693650139029|0.2693650139029|0.2693650139029|0.2693650139029|||||||0.2693650139029|0.2693650139029|0.2693650139029|0.2693650139029|0.2693650139029|0.2693650139029|0.2693650139029|0.2693650139029|0.2693650139029|0.26601668007453|0.25924076644668|-0.28895764083623|-0.28895764083623|-0.28895764083623|-0.28895764083623|-0.28895764083623|-0.28895764083623|-0.28895764083623|-0.28895764083623|-0.29473070337771|0.27497877412845|0.27497877412845|0.27497877412845|0.27497877412845|0.27497877412845|0.27497877412845|0.27497877412845|0.27497877412845|0.27497877412845|0.27497877412845|0.27497877412845|0.27497877412845|0.27497877412845|0.27497877412845|0.27497877412845|0.27497877412845|0.27497877412845|0.27497877412845|0.27497877412845|0.27497877412845|0.27247642735429|0.2671404647583|0.26343386899036|0.2630544391664|0.2630544391664|0.2630544391664|0.2630544391664|0.2630544391664|0.25145670772855|0.25145670772855|0.25145670772855|0.24634078146423|0.24385547516297|0.24385547516297|0.24385547516297|0.24385547516297|0.24385547516297|0.24239496254868|0.24160552647319|0.23961723873578|0.23414711346301|0.23414711346301|0.23414711346301|0.23255199972828|0.23255199972828|0.23207037339779|0.23207037339779|0.23191154213053|0.23079819776519|0.23079819776519|0.22714913422244|-0.25126147977973|-0.25232898195542|-0.25232898195542|-0.25580997571853|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692||-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25591120617692|-0.25951245810262|-0.26145828195934|-0.26523906088952|-0.26523906088952|-0.26523906088952|-0.26578858920845|-0.26578858920845|-0.26578858920845|-0.26578858920845||||-0.26578858920845|-0.26578858920845|-0.26578858920845|-0.26637620703945|-0.27125134238015|-0.27233426122764|-0.27233426122764|-0.27233426122764|-0.27233426122764|-0.27233426122764|-0.27233426122764|-0.27233426122764|-0.27233426122764|-0.27233426122764|-0.27233426122764|-0.27233426122764|-0.27233426122764|-0.28331585889502||-0.28576354470839|-0.28576354470839|-0.28576354470839|-0.28576354470839|-0.28923727005709|-0.29365251494766|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911|-0.29442705215911
07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP||||||-24.791911529169|-24.791911529169|-25.19179937752|-25.19179937752|-25.19179937752|-25.19179937752|-25.19179937752|-25.19179937752|-25.19179937752|-25.19179937752|-25.19179937752|-25.19179937752|-25.495738787807|-25.495738787807|-26.141932376399|-26.34317094114|-26.34317094114|-26.34317094114|-27.174995151275|-27.174995151275|-27.174995151275|-27.734994481133|-28.057771124362|-28.721411190561|-29.137123913822|-29.219026719263|-29.694474708957|24.67442454623|24.67442454623|24.67442454623|||24.67442454623|24.67442454623|24.67442454623|24.67442454623|24.67442454623|24.67442454623|24.67442454623|-27.211556603404|-27.211556603404|-27.211556603404|-27.816126160133|-27.816126160133|-27.816126160133|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|24.120002320939|23.770183091951|23.770183091951|23.770183091951|23.770183091951|23.770183091951|23.770183091951|23.770183091951|23.770183091951|22.126314593237|21.583683385762|20.740759203072|20.135052214467|20.135052214467|20.135052214467|20.135052214467|20.135052214467|||||||20.135052214467|19.639502854704|19.525360402334|19.525360402334|19.525360402334|19.525360402334|19.525360402334|19.525360402334|19.525360402334|19.525360402334|19.525360402334|19.448039006878|19.448039006878|-21.218421973725|-21.218421973725|-21.218421973725|-21.218421973725|-21.218421973725|-21.218421973725|-21.264912859091|-21.473236895809|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.963012569353|19.731125055866|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|19.146289217436|18.640321479863|18.557579396638|18.423420665963|18.033246621273|17.693180879688|17.693180879688|17.693180879688|17.693180879688|17.693180879688|17.253916452614|17.253916452614|17.253916452614|17.253916452614|17.253916452614|17.17465006065||17.17465006065|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519||||17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|17.135232162519|16.463591681635|16.115657394369|-18.136966978523|-18.136966978523|-18.278852554397||-19.037057978396|-19.070063916053|-19.250627137119|-19.427918858986|17.791023216038|17.791023216038|17.791023216038|17.791023216038|17.791023216038|17.791023216038|17.791023216038|17.559470134078|17.494410149586|17.400455916736|17.055743848473|17.055743848473|17.055743848473|16.964247667295|16.964247667295|16.964247667295|16.964247667295
07377|100671|/equities/hn-island-cons|SHANGHAICOMP||||||-4.8481081507466|-4.8840087278973|-4.9095264187459|-4.9095264187459|-4.9095264187459|-4.9095264187459|-4.9095264187459|-4.9095264187459|-4.9095264187459|-4.9243915892928|-4.9243915892928|-4.9243915892928|-4.9576572419636|-4.9707300929485|-5.1052555804184|-5.1747284205679|-5.188031756428|-5.1960194073488|-5.1960194073488|-5.1960194073488|-5.1960194073488|-5.2261326271483|-5.3645917793323|4.6885399788681|4.6885399788681|4.6885399788681|4.6885399788681|4.6885399788681|4.6885399788681|4.6885399788681|||4.6885399788681|4.6885399788681|4.6885399788681|4.6885399788681|4.6885399788681|4.6885399788681|4.6885399788681|-5.2720853940336|-5.2720853940336|-5.2720853940336|-5.2720853940336|-5.4063251695491|-5.4063251695491|-5.4063251695491|-5.4063251695491|-5.4063251695491|-5.4063251695491|-5.4063251695491|-5.4063251695491|-5.4814721965632|-5.576100398727|-5.576100398727|-5.576100398727|-5.576100398727|-5.576100398727|-5.576100398727|-5.576100398727|-5.6790005119064|4.7964928504629|4.7964928504629|4.7964928504629|4.7964928504629|4.7964928504629|4.7964928504629|4.7964928504629|4.7964928504629|4.7964928504629|4.7964928504629|4.7964928504629|4.7964928504629|4.7964928504629|4.7055478489844|4.4589417948158|4.3027134221826|4.1557925853502|4.1290482284687|4.1290482284687|4.1290482284687|4.1290482284687|4.1290482284687|4.1290482284687|4.1290482284687|4.1290482284687|3.9850536719584|3.8839486589723|3.8234766357404|3.8234766357404|3.8234766357404|3.8234766357404|3.8234766357404|||||||3.8234766357404|3.7942959427859|3.7942959427859|3.7942959427859|3.7942959427859|3.7942959427859|3.7942959427859|3.7942959427859|3.7942959427859|3.7753289408182|3.7564764626264|-4.0448000982534|-4.0448000982534|-4.0448000982534|-4.0448000982534|-4.0448000982534|-4.0448000982534|-4.0448000982534|-4.0448000982534|-4.0725556694943|-4.0882158353808|-4.0882158353808|-4.0882158353808|-4.0882158353808|-4.0882158353808|-4.0882158353808|-4.0882158353808|-4.0882158353808|-4.0882158353808|-4.0882158353808|-4.0882158353808|-4.0882158353808|-4.0882158353808|-4.1213510516487|3.8064846308559|3.8064846308559|3.8064846308559|3.8064846308559|3.8064846308559|3.8064846308559|3.8064846308559|3.8064846308559|3.8064846308559|3.8064846308559|3.8064846308559|3.8064846308559|3.8064846308559|3.8064846308559|3.5979465001414|3.5979465001414|3.5979465001414|3.5979465001414|3.4893850345953|3.4559724373904|3.4559724373904|3.4559724373904|3.4559724373904|3.4559724373904|3.4559724373904|3.4427472268307|3.3969414669897|3.3822116197659|3.3822116197659|3.375790682271|3.3603229818905|3.3498033084433|3.3258682712558|3.3258682712558|3.2815203252372|-3.4593989175284|-3.4593989175284|-3.4593989175284|-3.4593989175284|-3.4676654782255|-3.4856934457431|-3.4856934457431|-3.4856934457431|-3.5285483763626|3.3612218135683|3.3612218135683|3.3612218135683|3.3612218135683|3.3612218135683|3.3612218135683|3.3612218135683|3.3612218135683||3.3612218135683|3.3612218135683|3.3612218135683|3.3612218135683|3.3612218135683|3.3612218135683|3.3612218135683|3.3612218135683|3.3558020055392|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947||||3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.3484635178947|3.2958190594072|3.2958190594072|3.1220210563203|-3.6894209902528|-3.7371343419556||3.5623203023169|3.5623203023169|3.5623203023169|3.5623203023169|3.5623203023169|3.5623203023169|3.5623203023169|3.5623203023169|3.5623203023169|3.5623203023169|3.5623203023169|3.5623203023169|3.5623203023169|3.5603558734494|3.5294524635412|3.5294524635412|3.5294524635412|3.5199690166458|3.5199690166458|3.5199690166458|3.4970447563563
07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP||||||10.7777728098|10.7777728098|10.7777728098|10.7777728098|||||||||10.5825324232|10.5825324232|10.5825324232|10.5825324232|10.5825324232|10.5825324232|10.5825324232|10.5825324232|10.5825324232|10.5825324232|10.5825324232|10.5825324232|10.5825324232|10.5825324232|10.5825324232|10.5825324232|10.5825324232|10.5825324232|||10.5825324232|10.5825324232|10.5825324232|-12.175959567806|-12.175959567806|-12.175959567806|-12.175959567806|-12.175959567806|-12.175959567806|-12.178288862199|-12.30587643726|-12.464862549121|-12.733735945285|-13.027483942841|-13.108457966356|-13.108457966356|-13.108457966356|-13.108457966356|-13.108457966356|-13.444953569337|-13.858090434747|-13.858090434747|-13.93542039036|-13.93542039036|-14.068800524862|-14.091173182779|-14.091173182779|-14.248525896396|11.255446329262|11.255446329262|11.255446329262|11.255446329262|11.255446329262|10.192718601388|9.7546873094438|9.649852051738|9.649852051738|9.649852051738|8.7053915818566|8.5603443258933|8.5603443258933|8.5603443258933|8.5603443258933|8.5603443258933|8.4309382034598|8.2310424461693|8.1285516187124|8.1285516187124|8.1285516187124|8.1285516187124|8.1285516187124|8.1285516187124|8.1285516187124|8.1285516187124|8.0105502698792|8.0105502698792|8.0105502698792|8.0105502698792|8.0105502698792|8.0105502698792|||||||7.9424957573758|7.9424957573758|7.9424957573758|7.9424957573758|7.9424957573758|7.9424957573758|7.9424957573758|7.9424957573758|7.9424957573758|7.9424957573758|7.9424957573758|7.9424957573758|7.8324479970801|-8.6163810136894|-8.6163810136894|-8.6163810136894|-8.6163810136894|-8.6163810136894|-8.6163810136894|-8.6563647378882|-8.6563647378882|-8.6563647378882|-8.6563647378882|-8.6563647378882|-8.6563647378882|-8.6563647378882|-8.6563647378882|-8.6563647378882|-8.6563647378882|-8.6563647378882|-8.6563647378882|-8.6563647378882|-8.6563647378882|-8.6563647378882|-8.6563647378882|-8.6563647378882|-8.6563647378882|-8.6563647378882|-8.7092942252645|-8.764689993042|-8.764689993042|-8.764689993042|-8.827433320304|-8.9649263713319|7.9225361557663|7.9225361557663|7.9225361557663|7.9225361557663|7.5289287800988|7.4850356484882|7.4850356484882|7.2767058638988|7.2040489541899|7.2040489541899|7.2040489541899|7.2040489541899|7.2040489541899|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.986061466692|6.9444586653745|6.9444586653745|6.763842783508|-7.2595766891634|-7.2595766891634|-7.2595766891634|-7.2595766891634|-7.2595766891634|-7.2595766891634|-7.2595766891634|-7.2595766891634||-7.3068339359172|-7.3068339359172|-7.3068339359172|-7.3503711236194|-7.43502623219|-7.43502623219|-7.5066956323463|-7.5746617628555|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966||||-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6148559892966|-7.6504398703077|-7.6504398703077||6.885786004205|6.885786004205|6.885786004205|6.885786004205|6.885786004205|6.885786004205|6.885786004205|6.885786004205|6.885786004205|6.885786004205|6.7625401498427|6.748127769425|6.748127769425|6.748127769425|6.7129257843198|6.7129257843198|6.7129257843198|6.6402790101592|6.6402790101592|6.6175320713856|6.5361467300894
07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07380|100647|/equities/hangxiao-steel|SHANGHAICOMP||||||3.4938267754772|3.4938267754772|3.4938267754772|3.4938267754772|3.2570295386026|-3.9961522321468|-3.9961522321468|-3.9961522321468|-3.9961522321468|-3.9961522321468|-3.9961522321468|-3.9961522321468|-3.9961522321468|-3.9961522321468|-3.9961522321468|-3.9961522321468|-3.9961522321468|-3.9961522321468|-3.9961522321468|-4.0651690673569|-4.2435212479409|-4.5840211124981|4.0759792117511|4.0759792117511|3.6977545186585|3.3086159940898|2.9462400803235|2.6506128722552|2.6506128722552|2.6506128722552|||2.6506128722552|2.5686580627204|2.5686580627204|-2.7839114656592|-2.7839114656592|-2.7839114656592|-2.7839114656592|-2.7839114656592|-2.7839114656592|-2.7839114656592|-2.7839114656592|-2.8232350736353|-2.8497056728705|-2.8746729566106|-2.9201921438121|-2.9246579513443|-2.9640643713091|-2.9670979760276|-2.9670979760276|-2.9670979760276|-3.0089977341875|-3.040553035337|-3.0661700456212|-3.0763000745321|-3.0866805038041|-3.0866805038041|-3.0866805038041|-3.0935339222557|-3.1500377931205|2.8265227672932|2.8265227672932|2.8265227672932|2.8265227672932|2.8265227672932|2.8265227672932|2.8265227672932|2.7072474423909|2.6274971767557|2.6183301921567|2.597704506576|2.597704506576|2.597704506576|2.597704506576|2.597704506576|2.597704506576|2.597704506576|2.597704506576|2.597704506576|2.597704506576|2.597704506576|2.597704506576|2.572293562603|-2.8409061880668|-2.8409061880668|-2.8409061880668|-2.8409061880668|-2.8409061880668|-2.8409061880668|-2.8409061880668|-2.8409061880668|||||||-2.8437845410859|-2.8442049889604|-2.8483057707316|-2.8483057707316|-2.8483057707316|-2.871450778485|2.6759934106472|2.6759934106472|2.6759934106472|2.6533259726236|2.6331399785887|2.6057111010961|-2.780804724343|-2.780804724343|-2.780804724343|-2.780804724343|-2.780804724343|-2.780804724343|-2.780804724343|-2.780804724343|-2.780804724343|-2.780804724343|-2.780804724343|-2.780804724343|-2.780804724343|-2.780804724343|-2.780804724343|-2.780804724343|-2.780804724343|-2.780804724343|-2.780804724343|-2.780804724343|-2.780804724343|-2.7867316254043|2.6321000088816|2.6321000088816|2.6321000088816|2.6321000088816|2.6321000088816|2.6321000088816|2.6321000088816|2.6321000088816|2.6321000088816|2.6321000088816|2.6321000088816|2.6321000088816|2.6321000088816|2.6321000088816|2.6321000088816|2.6321000088816|2.6321000088816|2.6038689911124|2.6038689911124|2.6038689911124|2.6038689911124|2.6038689911124|2.6038689911124|2.6009655329647|2.5727394921981|2.5591549855032|2.5377221820726|2.5377221820726|2.5267680103749|2.5267680103749|2.5267680103749|2.5267680103749|2.5267680103749|2.5267680103749|2.5267680103749|2.4886160666446|-2.6364568494843|-2.6364568494843|-2.639396511083|-2.6454405768769|-2.6682673012832|-2.6748362058007|-2.6748362058007|-2.6977990808954|-2.6977990808954|-2.6977990808954|-2.6977990808954|-2.6977990808954|-2.6977990808954|-2.6977990808954|-2.6977990808954|-2.6977990808954||-2.6977990808954|-2.6977990808954|-2.6977990808954|-2.6977990808954|-2.6977990808954|-2.702888815414|-2.702888815414|-2.702888815414|-2.702888815414|-2.702888815414|-2.702888815414|-2.702888815414|-2.702888815414|-2.702888815414|-2.702888815414|-2.702888815414|-2.702888815414|-2.702888815414|-2.702888815414||||-2.702888815414|-2.7176542467663|-2.7401713868854|-2.7783597542029|-2.7783597542029|-2.7849980521953|-2.7849980521953|-2.7849980521953|-2.7849980521953|-2.7849980521953|-2.7849980521953|-2.7849980521953|-2.7849980521953|-2.7849980521953|-2.7849980521953|-2.7849980521953|-2.7849980521953|-2.8694423490935||2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206|2.6922248229206
07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP||||||8.273610744797|-9.4532616267931|-9.4532616267931|-9.4532616267931|-9.4532616267931|-9.4532616267931|-9.4532616267931|8.4466199424884|8.4466199424884|8.4466199424884|8.4466199424884|8.4466199424884|8.4466199424884|8.4466199424884|8.4466199424884|8.4466199424884|8.4466199424884|8.4466199424884|8.4466199424884|8.4466199424884|8.4466199424884|8.4466199424884|8.4460427022794|8.4460427022794|8.4460427022794|8.0800473134627|7.9761638554058|7.9374047288323|7.9204490989474|7.8082768486636|||-8.3757315716743|-8.3757315716743|-8.3757315716743|-8.3757315716743|-8.3757315716743|-8.3757315716743|-8.3757315716743|-8.3757315716743|-8.3757315716743|-8.3757315716743|-8.3757315716743|-8.4574793004989|-8.6549769666459|-8.7199741763832|-8.8999714766346|-9.0266352664985|-9.2068168864822|-9.2097966655731|-9.2114402965969|-9.3360448100243|-9.5017170087136|-9.6105801228368|-9.6105801228368|-9.6105801228368|-9.6105801228368|-9.6105801228368|-9.6105801228368|-9.6105801228368|-9.6105801228368|-9.6105801228368|-9.6105801228368|-9.6105801228368|-9.6105801228368|-9.6105801228368|-9.6105801228368|-9.6105801228368|-9.711642462982|-9.711642462982|-9.7499907013973|-9.7499907013973|-9.7594340109384|-9.7932603915043|-9.8708446378517|-9.8783838653282|-9.8783838653282|-9.8783838653282|-9.8783838653282|-9.8783838653282|-9.8783838653282|-9.8783838653282|-10.068204392296|-10.147449057744|-10.212720863738|-10.37968957945|-10.506221748235|-10.506221748235|-10.68897780769|-10.68897780769|-10.768446522749|-10.768446522749|||||||-10.768446522749|-10.768446522749|-10.768446522749|-10.768446522749|-10.768446522749|-10.768446522749|-10.768446522749|-10.768446522749|-10.768446522749|-10.768446522749|-10.768446522749|-10.768446522749|-10.768446522749|-10.768446522749|-10.768446522749|-10.768446522749|-10.768446522749|-10.786051889036|-10.938946719273|-11.252162981148|9.4851509900326|9.4851509900326|9.4851509900326|9.4851509900326|9.4851509900326|9.3702477873394|9.3702477873394|9.3619418608954|8.7032690564582|8.6922139534666|8.6922139534666|8.6922139534666|8.6890295564041|8.6890295564041|8.4450327620358|8.4035480323833|8.4035480323833|8.4035480323833|8.4035480323833|8.4035480323833|8.4035480323833|8.4035480323833|8.4035480323833|8.4035480323833|8.4035480323833|8.4035480323833|8.4035480323833|8.4035480323833|8.3983864059494|8.3648733287439|8.3023771134603|8.3023771134603|8.3023771134603|8.3023771134603|8.3023771134603|8.3023771134603|8.3023771134603|8.3023771134603|8.3023771134603|8.3023771134603|8.1871322744407|-9.3949612760597|-9.3949612760597|-9.3949612760597|-9.3949612760597|-9.3949612760597|-9.3949612760597|-9.3949612760597|-9.3949612760597|-9.3949612760597|-9.3949612760597|-9.3949612760597|-9.4951864760671|-9.4951864760671|-9.4951864760671|-9.5889961976517|-9.5889961976517|-9.6594402810721|-9.8871559060048|-9.9067221168207|-9.9067221168207|-9.9067221168207|-9.9067221168207|-9.9067221168207|-9.9067221168207|-9.9067221168207||-10.162468910607|-10.384965738093|-10.388294944537|-10.581994490902|-10.739437903608|-10.969931591049|-11.303812914971|-11.497013707827|-11.67279317188|-11.761437016591|-12.002152422914|-12.481835978836|-12.648150701887|-12.788500754443|-12.81000133842|-13.050723828119|-13.050723828119|-13.050723828119|-13.050723828119||||-13.050723828119|-13.220249005205|-13.267159180443|-13.267159180443|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944||-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-13.391751622944|-14.0219460591|10.442583409793|10.442583409793|10.442583409793|10.442583409793|10.442583409793|10.442583409793|10.442583409793|10.442583409793|10.442583409793|10.442583409793|10.442583409793|10.442583409793|10.442583409793
07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP||||||26.56440575373|26.14489558286|25.815995248893|25.625079861489|25.625079861489|25.625079861489|25.625079861489|25.625079861489|25.625079861489|25.625079861489|25.625079861489|25.625079861489|25.625079861489|25.625079861489|25.625079861489|25.625079861489|25.625079861489|25.625079861489|25.625079861489|25.625079861489|25.625079861489|25.625079861489|25.625079861489|25.625079861489|25.187215579867|25.187215579867|25.187215579867|25.187215579867|25.187215579867|25.187215579867|||25.187215579867|25.187215579867|25.187215579867|25.187215579867|25.187215579867|25.088519632342|25.088519632342|25.088519632342|25.088519632342|25.088519632342|25.088519632342|25.088519632342|25.088519632342|24.730577640536|-27.337220369046|-27.337220369046|-27.337220369046|-27.337220369046|-27.337220369046|-27.337220369046|-27.337220369046|-27.337220369046|-27.337220369046|-27.490801054311|-27.586618117838|-27.586618117838|-27.586618117838|-27.586618117838|-27.586618117838|-28.000686835745|-28.328539317955|-28.595600598509|-29.228444622021|25.978925896035|25.978925896035|25.978925896035|25.978925896035|25.978925896035|25.978925896035|25.978925896035|25.978925896035|25.978925896035|25.978925896035|25.978925896035|25.978925896035|25.978925896035|25.202139960777|25.190710821694|24.959804530968|24.959804530968|24.959804530968|24.959804530968|24.959804530968|24.959804530968|24.959804530968|24.959804530968|24.959804530968|24.959804530968|24.959804530968|24.959804530968|||||||24.959804530968|24.959804530968|24.959804530968|24.959804530968|24.959804530968|24.781055221869|24.781055221869|24.506858496403|24.506858496403|24.158732578197|23.03970217378|22.876731406283|22.876731406283|22.876731406283|22.018036006371|21.888661439811|21.888661439811|21.888661439811|21.888661439811|21.888661439811|21.86851221499|21.575013122925|21.248347558323|20.817247625327|20.817247625327|20.817247625327|20.669133075638|20.669133075638|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.582655699832|20.248506422157|20.101118797853|19.980238803796|19.980238803796|19.980238803796|19.980238803796|19.980238803796|19.980238803796|19.980238803796|19.980238803796|19.790821482266|19.308135590647|19.084595240591|18.96923832289|18.96923832289|18.96923832289|18.96923832289|18.96923832289|18.96923832289|18.96923832289|18.950263387534|18.695848657658|18.38038847399|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799||18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.345803348799|18.167003835329|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915||||-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.54152847915|-19.700031139113|-20.428368517268||-22.77929755991|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932|20.163214689932
07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP||||||-17.697526139243|-17.697526139243|-17.697526139243|-17.697526139243|-17.697526139243|-17.697526139243|-17.697526139243|-17.750588039096|-17.750588039096|-17.762875984704|-17.775418121059|-17.99157591047|16.828677320172|16.828677320172|16.828677320172|16.828677320172|16.720196246758|16.647279527029|16.647279527029|16.556421785708|16.533880833856|16.533880833856|16.533880833856|16.533880833856|16.533880833856|16.382644896233|16.254049359123|16.248997950066|16.248997950066|16.248997950066|||16.248997950066|16.017220258171|-17.176946146561|-17.176946146561|-17.176946146561|-17.176946146561|-17.176946146561|-17.176946146561|-17.176946146561|-17.176946146561|-17.176946146561|-17.519384895511|-17.548961336402|-17.548961336402|-17.548961336402|-17.548961336402|-17.548961336402|-17.548961336402|-17.548961336402|-17.548961336402|-17.548961336402|-17.548961336402|-17.548961336402|-17.548961336402|-17.548961336402|-17.548961336402|-17.548961336402|-17.548961336402|-17.548961336402|-17.548961336402|-17.66217961023|-17.855198274164|-17.94355454501|-18.098393599816|-18.175437786654|-18.376596824411|-18.591217562097|-18.645242422309|-18.683010487399|-18.683010487399|-18.683010487399|-18.683010487399|-18.683010487399|-18.683010487399|-18.683010487399|-18.683010487399|-18.683010487399|-18.683010487399|-18.683010487399|-18.683010487399|-18.883098631535|-18.883098631535|-18.921776486143|-19.160306401501|-19.42017790023|-19.42017790023|-19.42017790023|-19.42017790023|-20.119641157693|-20.133200076267|||||||-20.133200076267|-20.170222179806|-20.530801659067|-20.710118914446|-20.710118914446|-20.710118914446|-21.004576630947|-21.012012741486|-21.012012741486|-21.012012741486|-21.012012741486|-21.012012741486|-21.012012741486|-21.012012741486|-21.012012741486|-21.012012741486|-21.012012741486|-21.012012741486|-21.330014199592|18.508049485409|18.508049485409|18.508049485409|18.508049485409|18.508049485409|18.508049485409|18.508049485409|18.508049485409|18.508049485409|18.508049485409|18.329377784188|18.329377784188|18.329377784188|18.329377784188|18.329377784188|18.329377784188|18.329377784188|18.329377784188|18.329377784188|18.329377784188|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.952952287249|16.734391209872|15.661585094496|-17.568096140541|-17.957329409561|-18.277998480337|-18.277998480337|-18.400986264686|-18.400986264686|-18.659984560521|-19.026650397547|-19.174074052008|-19.174074052008|-19.551133745897|-19.551133745897|-19.551133745897|-19.551133745897|-19.551133745897||-19.877926422478|17.335737409152|17.335737409152|17.335737409152|17.335737409152|17.335737409152|17.335737409152|17.335737409152|17.335737409152|17.335737409152|17.335737409152|17.335737409152|17.335737409152|17.335737409152|17.335737409152|17.335737409152|17.335737409152|16.921374097971|16.774304883908||||16.597005333317|15.610261558506|15.610261558506|15.610261558506|15.610261558506|14.208068237275|-18.23549495412|-18.23549495412|-18.23549495412|-18.23549495412|-18.23549495412|-18.23549495412|-18.23549495412|-18.23549495412|-18.23549495412|-18.23549495412|-18.23549495412|-19.401105199402||-20.97289528907|-21.427105003603|-21.831782824471|-21.898092913048|-22.490103164664|-23.079559766972|18.092831181982|18.092831181982|18.092831181982|18.092831181982|18.092831181982|18.092831181982|18.092831181982|18.092831181982|18.092831181982|18.092831181982|18.092831181982|18.092831181982|18.092831181982|18.092831181982|17.225923060818
07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP||||||12.611184563662|12.611184563662|12.611184563662|12.611184563662|12.611184563662|10.962983200313|10.676092595261|10.647325430095|9.6303615678014|8.5848457668293|8.0243563605666|8.0243563605666|8.0243563605666|8.0243563605666|8.0243563605666|8.0243563605666|7.8365065735048|7.817681172467|7.817681172467|7.817681172467|7.817681172467|7.80495206023|7.80495206023|7.80495206023|7.80495206023|7.80495206023|7.80495206023|7.80495206023|7.80495206023|7.80495206023|||7.80495206023|7.80495206023|7.80495206023|7.80495206023|7.80495206023|7.80495206023|7.80495206023|7.3175338696053|-8.496512549067|-8.496512549067|-8.5333472015069|-8.5994501829931|-8.5994501829931|-8.5994501829931|-8.5994501829931|-8.5994501829931|-8.5994501829931|-8.5994501829931|-8.5994501829931|-8.5994501829931|-8.782722817614|-8.8413584086126|-8.8519855925117|-8.8519855925117|-8.9933174924358|-9.0279458467831|-9.0279458467831|-9.0279458467831|-9.2049398626078|7.9363375746163|7.9363375746163|7.9363375746163|7.9363375746163|7.9363375746163|7.9363375746163|7.9363375746163|7.9363375746163|-9.2936980152389|-9.2936980152389|-9.2936980152389|-9.2936980152389|-9.2936980152389|-9.3296649085438|-9.3601833567527|-9.5257591390507|-9.811492543149|-9.811492543149|-9.8805473697715|-9.992465200313|-9.992465200313|-10.126072554995|-10.213969819202|-10.261077104293|-10.540085618455|-10.843907772886|-10.843907772886|-10.843907772886|-10.843907772886|-10.843907772886|-10.843907772886|||||||-10.843907772886|-10.843907772886|-11.165453102177|-12.157725760214|10.164103982781|10.164103982781|9.4401150786598|8.9312391903356|7.6563762720377|7.3598629695343|6.5489340594317|6.5489340594317|6.5489340594317|6.5489340594317|6.5489340594317|6.5489340594317|6.5489340594317|6.3832121339355|6.3832121339355|6.3832121339355|6.3832121339355|6.3832121339355|6.3832121339355|6.3832121339355|6.3832121339355|6.3832121339355|6.3096797959577|6.2945431888558|6.2945431888558|6.2872701685139|6.2691892032831|6.2524307085579|6.2524307085579|6.2524307085579|6.2524307085579|6.2524307085579|6.2524307085579|6.2524307085579|6.2524307085579|6.2524307085579|6.2524307085579|6.2524307085579|6.2524307085579|6.2524307085579|6.2524307085579|6.2524307085579|6.2524307085579|6.2524307085579|6.2524307085579|6.2524307085579|6.2524307085579|6.2136150216718|6.2136150216718|6.2136150216718|6.2136150216718|6.2136150216718|6.2136150216718|6.2136150216718|6.2136150216718|6.2136150216718|5.9934609836627|5.8466234942596|5.7810781026967|5.7810781026967|5.7523091926715|-6.1284627211119|-6.1284627211119|-6.1284627211119|-6.1284627211119|-6.1284627211119|-6.1284627211119|-6.1284627211119|-6.1527362147995|-6.1980401983999|-6.2350445843563|-6.3061606990877|-6.3107342308962|-6.3585936301509|-6.4210976368287|-6.4210976368287|-6.4210976368287|-6.4210976368287|-6.4210976368287|-6.4210976368287|-6.4210976368287|-6.4210976368287||-6.5743247414621|-6.5743247414621|-6.5743247414621|-6.625771169431|-6.625771169431|-6.6841899869254|-6.7956975132343|-6.7956975132343|-6.7956975132343|-6.7956975132343|-6.7956975132343|-6.7956975132343|-6.7956975132343|-6.7956975132343|-6.7956975132343|-6.7956975132343|-6.7956975132343|-6.7956975132343|-6.7956975132343||||-6.7956975132343|-6.7956975132343|-6.8641086055302|-6.9882385159212|-6.9882385159212|-6.9882385159212|-6.9882385159212|-6.9882385159212|-6.9882385159212|-6.9882385159212|-6.9882385159212|-6.9882385159212|-6.9882385159212|-6.9882385159212|-6.9882385159212|-6.9882385159212|-7.0991538260466|-7.5201708976964||-7.9940786565387|-8.1011988283356|-8.1757392708117|-8.1757392708117|-8.3885991643595|-8.6062212333334|-8.8085790061567|-8.927310111745|-9.0420114228281|7.3335498830191|7.3335498830191|7.3335498830191|7.3335498830191|7.3335498830191|7.3335498830191|7.3335498830191|6.7600894119969|6.7600894119969|6.7600894119969|6.7600894119969|6.7600894119969
07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP||||||-20.209645907436|-20.209645907436|-20.209645907436|-20.209645907436|-20.209645907436|-20.209645907436|-20.382383841446|-20.432649738447|-20.487453476428|-20.487453476428|-20.487453476428|-20.487453476428|-20.487453476428|-20.678282755214|-20.709758142187|-20.814331777245|-20.814331777245|-20.885923764607|18.973022564048|18.973022564048|18.973022564048|18.973022564048|18.973022564048|18.793359447182|18.518731621306|-19.440537601555|-19.440537601555|-19.440537601555|-19.440537601555|-19.440537601555|||-19.440537601555|-19.440537601555|-19.440537601555|-19.440537601555|-19.440537601555|-19.440537601555|-19.440537601555|-19.440537601555|-19.440537601555|-19.440537601555|-19.440537601555|-19.753929939363|-19.912099339962|-19.912099339962|-19.912099339962|-19.968442787064|-19.992378208554|-19.992378208554|-19.992378208554|-20.217641589284|-20.633357870961|-20.633357870961|-20.633357870961|-20.633357870961|-20.633357870961|-20.633357870961|-20.633357870961|-20.633357870961|-20.633357870961|-20.633357870961|-20.633357870961|-20.633357870961|-20.633357870961|-20.633357870961|-20.633357870961|-20.633357870961|-20.633357870961|-20.633357870961|-20.633357870961|-20.633357870961|-20.633357870961|-20.633357870961|-20.633357870961|-20.633357870961|-20.633357870961|-20.783175111242|-20.81686223925|-20.900401898897|-20.941294014173|-20.941294014173|-20.941294014173|-20.941294014173|-21.143104460192|-21.420116003302|-21.776795449022|-22.00477267875|-22.346509528917|-22.346509528917|-22.689437090219|-22.689437090219|||||||-22.689437090219|-22.689437090219|-22.689437090219|-22.689437090219|-22.689437090219|-22.76826517986|-23.124738088435|-23.134660454142|-23.134660454142|-23.134660454142|-23.134660454142|-23.134660454142|-23.134660454142|-23.134660454142|-23.134660454142|-23.134660454142|-23.134660454142|-23.134660454142|-23.134660454142|-23.41851162419|-23.666679111954|-24.031866620908|22.183970174185|22.183970174185|22.183970174185|22.183970174185|21.796753186883|21.796753186883|21.796753186883|21.796753186883|21.796753186883|21.796753186883|21.796753186883|21.796753186883|21.796753186883|21.796753186883|21.796753186883|21.796753186883|21.796753186883|21.796753186883|21.376948006618|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|21.362848726124|20.960731847583|20.960731847583|20.960731847583|20.338745166539|20.338745166539|20.338745166539|20.338745166539|20.338745166539|20.338745166539|20.001722291008|20.001722291008|20.001722291008|19.515802015746|19.161516225569|19.161516225569|19.161516225569|19.161516225569|18.813906179791|18.694782909622||-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324||||-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-21.645651617324|-22.512391186065|-23.777656767442||-24.678269689905|-24.678269689905|-24.678269689905|-24.678269689905|-25.467801775004|-25.467801775004|-25.849779885638|-26.090866293762|-26.748184537726|-27.262427806675|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652|23.41719004652
07386|942835|/equities/hz-first|SHANGHAICOMP||||||16.51774238064|16.51774238064|16.51774238064|16.51774238064|16.505171311441|16.505171311441|16.505171311441|16.505171311441|16.199732568584|16.199732568584|16.199732568584|16.199732568584|16.199732568584|16.199732568584|16.199732568584|14.761369628732|14.210973414298|14.210973414298|14.210973414298|13.444415048886|13.3038941367|13.3038941367|13.3038941367|13.3038941367|13.3038941367|13.3038941367|13.3038941367|13.3038941367|13.182659783135|-14.236383767159|||-14.236383767159|-14.236383767159|-14.236383767159|-14.236383767159|-14.236383767159|-14.236383767159|-14.236383767159|-14.236383767159|-14.236383767159|-14.236383767159|-14.255426136687|-14.494917834285|-14.713725558626|-14.713725558626|-14.795250989449|-14.811389818735|-14.885988808282|-14.952919958234|-14.952919958234|-14.952919958234|-15.172689223952|-15.312431892495|-15.47714644973|-15.5418297086|-15.642588698625|-15.706209328175|-15.820258343661|-15.820258343661|-16.133620381846|-16.633467436382|-16.821630266583|-17.152922554453|15.176031169265|15.176031169265|15.176031169265|15.176031169265|15.176031169265|15.086146099666|14.576723967191|-16.330101597684|-16.330101597684|-16.330101597684|-16.330101597684|-16.330101597684|-16.330101597684|-16.330101597684|-16.330101597684|-16.330101597684|-16.330101597684|-16.330101597684|-16.562890914167|14.89394600472|14.89394600472|14.89394600472|14.89394600472|14.89394600472|14.89394600472|14.89394600472|14.89394600472|14.89394600472|||||||14.89394600472|14.89394600472|14.89394600472|14.89394600472|14.89394600472|14.89394600472|14.89394600472|14.89394600472|14.89394600472|14.89394600472|14.89394600472|14.89394600472|14.89394600472|14.577310167561|14.577310167561|14.577310167561|14.577310167561|14.195345069314|13.747724754474|13.747724754474|13.747724754474|13.747724754474|13.747724754474|13.615030267677|13.615030267677|13.612833264526|13.612833264526|13.612833264526|13.612833264526|13.612833264526|13.612833264526|13.612833264526|13.612833264526|13.612833264526|13.612833264526|13.612833264526|13.612833264526|13.612833264526|13.612833264526|13.612833264526|13.612833264526|13.612833264526|13.612833264526|13.612833264526|13.612833264526|13.169557825184|13.169557825184|13.169557825184|13.169557825184|13.169557825184|13.169557825184|13.169557825184|13.169557825184|13.169557825184|13.169557825184|13.169557825184|13.169557825184|13.169557825184|13.169557825184|13.169557825184|12.969509141817|12.727480538556|12.727480538556|12.50942281426|12.329358934705|12.147065718245|12.061183857997|11.948127228567|11.948127228567|11.948127228567|11.948127228567|11.948127228567|11.948127228567|11.948127228567|11.948127228567|11.948127228567|11.948127228567|11.948127228567|11.948127228567|11.912441196938|11.912441196938|11.839934444979|-12.728307505489|-12.728307505489|-12.728307505489|-12.728307505489||-12.852563615243|-12.861737246425|-12.87859709518|12.07681252967|12.07681252967|12.07681252967|12.07681252967|12.07681252967|12.07681252967|12.07681252967|12.07681252967|12.07681252967|12.07681252967|12.07681252967|-12.904310655649|-12.904310655649|-12.904310655649|-12.904310655649|-12.904310655649||||-12.904310655649|-12.904310655649|-12.904310655649|-12.904310655649|-13.051290079802|-13.051290079802|-13.051290079802|-13.075322306652|-13.159803033426|-13.293114742256|-13.412349630966|-13.662054831865|-13.710211029145|-13.710211029145|-13.710211029145|-13.710211029145|-13.809678385095|-14.179642595005||-14.805158735593|-14.960176177907|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.803613851202|13.634702227562|13.634702227562
07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP||||||-15.629876239126|-15.629876239126|-15.629876239126|-15.629876239126|-15.629876239126|-15.629876239126|-15.629876239126|-15.629876239126|-15.629876239126|-16.051529150346|-16.882810412887|-16.960344856583|-17.225939081337|-17.246598877538|-17.424554363477|-17.430656903776|-17.430656903776|-17.430656903776|-17.430656903776|-17.430656903776|15.661937896072|15.661937896072|15.661937896072|14.884931290215|14.620478643384|-15.057103469654|-15.057103469654|-15.057103469654|-15.057103469654|-15.057103469654|||-15.057103469654|-15.057103469654|-15.057103469654|-15.057103469654|-15.057103469654|-15.057103469654|-15.057103469654|-15.057103469654|-15.057103469654|-15.057103469654|-15.057103469654|-15.331781628711|-15.437290325637|-15.437290325637|-15.437290325637|-15.437290325637|-15.437290325637|-15.437290325637|-15.437290325637|-15.588358228349|-15.588358228349|-15.588358228349|-15.588358228349|-15.588358228349|-15.588358228349|-15.588358228349|-15.588358228349|-15.588358228349|-15.588358228349|-15.621923814761|-15.621923814761|-15.790892480847|-15.790892480847|-15.790892480847|-15.790892480847|-15.790892480847|-15.790892480847|-15.790892480847|-15.790892480847|-15.790892480847|-15.790892480847|-15.790892480847|-15.790892480847|-15.790892480847|-15.790892480847|-15.790892480847|-15.790892480847|-15.790892480847|-15.790892480847|-15.790892480847|-15.790892480847|-15.790892480847|-15.839324446781|-15.934485292124|-15.934485292124|-15.934485292124|-15.934485292124|-15.934485292124|-15.934485292124|-15.934485292124|||||||-15.934485292124|-15.934485292124|-15.934485292124|-15.934485292124|-15.934485292124|-15.934485292124|-16.001650333059|-16.204611936821|-16.407901993078|-16.674890984741|-16.711545720858|-16.820050521209|15.376462798233|15.376462798233|15.376462798233|15.376462798233|15.376462798233|15.376462798233|15.376462798233|15.376462798233|15.376462798233|15.143944015733|15.143944015733|15.143944015733|15.143944015733|15.143944015733|15.127556923474|15.127556923474|15.127556923474|15.041729639466|15.004472117138|15.004472117138|15.004472117138|15.004472117138|15.004472117138|15.004472117138|15.004472117138|15.004472117138|14.968302095943|14.8875143318|14.8875143318|14.8875143318|14.8875143318|14.8875143318|14.8875143318|14.8875143318|14.8875143318|14.8875143318|14.8875143318|14.8875143318|14.8875143318|14.652795559661|14.652795559661|14.538018929243|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.438288076677|-15.520875780625|-15.700972655131|-15.734969512968|-15.91751395059|-15.91751395059|-15.91751395059|-15.91751395059|-15.91751395059|-15.91751395059|-15.91751395059|-15.91751395059|-15.91751395059|-15.91751395059|-15.91751395059||-15.91751395059|-15.91751395059|-15.91751395059|-16.027237583006|-16.126930529105|-16.264922943631|-16.619358635522|-16.784878362915|-16.784878362915|-16.784878362915|-16.784878362915|-16.784878362915|-16.784878362915|-16.784878362915|-16.784878362915|-16.784878362915|-16.784878362915|-16.784878362915|-16.784878362915||||-16.784878362915|-16.784878362915|-16.881906128385|-16.881906128385|-16.881906128385|-16.881906128385|-16.881906128385|-16.881906128385|-16.881906128385|-16.881906128385|-16.881906128385|-16.881906128385|-16.881906128385|-16.881906128385|-16.881906128385|-16.881906128385|-16.946007252246|-17.715563191871||-18.563403224393|-18.756004014991|-19.172227187711|-19.408030399303|-19.546144998317|-19.776828276057|-19.952586795377|-20.099541294892|-20.26893436944|17.033975637977|17.033975637977|17.033975637977|17.033975637977|17.033975637977|17.033975637977|17.033975637977|17.033975637977|17.033975637977|17.033975637977|17.033975637977|17.033975637977
07388|100915|/equities/hz-jiebai|SHANGHAICOMP||||||-10.019589538|-10.246766216911|-10.784184649429|-11.421316202969|9.7130049201068|9.7130049201068|8.4133390290005|7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|||7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|7.6374745896298|7.5492283506696|7.5492283506696|7.421920052668|7.3557966233709|-7.9206910461767|-7.9206910461767|-7.9206910461767|-7.9206910461767|-7.9206910461767|-7.9206910461767|-7.9206910461767|-7.9206910461767|-7.9206910461767|-7.9206910461767|-7.9206910461767|-7.9206910461767|-7.9206910461767|-7.9206910461767|-7.9206910461767|-7.9957679742556|7.4414946323454|7.4414946323454|7.4414946323454|7.4414946323454|7.4414946323454|7.4414946323454|7.4414946323454|7.3105496042105|-7.6745845095565|-7.6745845095565|-7.6745845095565|-7.6745845095565|-7.6745845095565|-7.6745845095565|-7.6745845095565|-7.6745845095565|-7.7134273070152|-7.769919212003|-7.7921322797619|-7.7933955313915|-7.7933955313915|-7.7933955313915|-7.7933955313915|-7.7933955313915|-7.8604397113847|-7.8614465323367|-7.8614465323367|-7.8614465323367|-7.8614465323367|-7.8880363794405|-7.8880363794405|||||||-7.8880363794405|-7.8880363794405|-7.985040754327|-8.0467117299071|-8.0919017780082|-8.2343350768373|7.6366987676947|7.6366987676947|7.6366987676947|7.6366987676947|7.6366987676947|7.6366987676947|7.6366987676947|7.6366987676947|7.6366987676947|7.6366987676947|7.6366987676947|7.6366987676947|7.6366987676947|7.6366987676947|7.6366987676947|7.6366987676947|7.6366987676947|7.6366987676947|7.6366987676947|7.6366987676947|7.6366987676947|7.6366987676947|7.6366987676947|7.6366987676947|-8.0268188804471|-8.0268188804471|-8.0268188804471|-8.0268188804471|-8.0268188804471|-8.0268188804471|-8.0268188804471|-8.0268188804471|-8.0273259058665|-8.0273259058665|-8.0273259058665|-8.0273259058665|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.0368462027716|-8.062948258703|-8.062948258703|-8.062948258703|-8.062948258703|-8.062948258703|-8.062948258703|-8.062948258703|-8.062948258703|-8.062948258703|-8.1004982612586|-8.1397821497289|7.53424152565|7.53424152565|7.53424152565|7.53424152565|7.53424152565|7.53424152565|7.53424152565|7.53424152565|7.53424152565|7.53424152565|7.4903127460387|7.4903127460387||7.4903127460387|7.4903127460387|7.4903127460387|7.4903127460387|7.4903127460387|7.4903127460387|7.4903127460387|7.4903127460387|7.4903127460387|7.4638206052362|7.4638206052362|7.4638206052362|7.4638206052362|7.4638206052362|7.4638206052362|7.4638206052362|7.4638206052362|7.4638206052362|7.4638206052362||||7.4638206052362|7.4638206052362|7.4638206052362|7.4638206052362|7.4638206052362|7.4638206052362|7.4638206052362|7.2988208225969|7.2988208225969|7.2988208225969|7.0993469472289|7.0993469472289|7.0226083591647|-8.3314184544633|-8.3314184544633|-8.3314184544633|-8.3314184544633|-8.3314184544633||7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091|7.6780682246091
07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP||||||10.369151436569|10.369151436569|10.369151436569|-11.174086672516|-11.174086672516|-11.174086672516|-11.174086672516|-11.174086672516|-11.174086672516|-11.174086672516|10.380183674855|10.380183674855|10.380183674855|10.380183674855|10.380183674855|10.380183674855|10.380183674855|10.380183674855|10.380183674855|10.263538071362|10.225041915805|-10.66238198087|-10.66238198087|-10.66238198087|-10.66238198087|-10.66238198087|-10.66238198087|-10.66238198087|-10.66238198087|-10.66238198087|||-10.66238198087|-10.66238198087|-10.66238198087|-10.66238198087|-10.66238198087|-10.66238198087|-10.66238198087|-10.66238198087|-10.66238198087|-10.66238198087|-10.66238198087|-10.825980449223|-10.921644873645|-11.026271761818|-11.206969037501|-11.232187552416|-11.244008012379|-11.244008012379|-11.244008012379|-11.244008012379|-11.244008012379|-11.244008012379|-11.244008012379|-11.244008012379|-11.244008012379|-11.244008012379|-11.244008012379|-11.244008012379|-11.46445369253|-11.682726378015|-11.860251314962|10.884014026859|10.884014026859|10.884014026859|10.884014026859|10.884014026859|10.884014026859|10.884014026859|-11.622683303875|-11.622683303875|-11.622683303875|-11.622683303875|-11.622683303875|-11.622683303875|-11.622683303875|-11.622683303875|-11.820992132985|-11.820992132985|-11.820992132985|-11.849436120814|-11.912759845426|-11.912759845426|-12.010288946022|-12.239765529488|-12.424183241366|-12.467507747627|-12.467507747627|-12.467507747627|-12.67087387035|-12.67087387035|||||||-12.789859707596|-12.99151069085|11.678465984968|11.678465984968|11.678465984968|11.678465984968|11.678465984968|11.678465984968|11.678465984968|11.678465984968|11.678465984968|11.678465984968|11.678465984968|11.678465984968|11.678465984968|11.678465984968|11.678465984968|11.678465984968|11.678465984968|11.678465984968|11.678465984968|11.678465984968|11.678465984968|11.678465984968|11.678465984968|11.678465984968|11.678465984968|11.678465984968|11.678465984968|11.579419184871|11.579419184871|11.579419184871|11.579419184871|11.579419184871|11.579419184871|11.579419184871|11.579419184871|11.082132287762|11.0434806567|11.011089614317|-11.734025680374|-11.734025680374|-11.73836131819|-11.766512772859|-11.871680521768|-11.874623791928|-11.874623791928|-11.874623791928|-11.874623791928|-11.874623791928|-11.874623791928|-11.874623791928|-11.874623791928|-11.874623791928|-11.874623791928|-11.874623791928|-11.874623791928|-11.874623791928|-11.931803986491|-11.936630566181|-11.936630566181|-11.936630566181|-12.002028804986|-12.002028804986|-12.002028804986|-12.002028804986|-12.063146767287|-12.063146767287|-12.063146767287|-12.063146767287|-12.063146767287|-12.063146767287|-12.151273605193|-12.40752641025|-12.473362671697|-12.709292132947|11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.413795617052||11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.413795617052|11.334053870184|11.334053870184|11.334053870184|10.566726971713|-11.773147601022|-11.773147601022|-11.773147601022|-11.773147601022|-11.773147601022||||-11.773147601022|-11.773147601022|-11.773147601022|-11.773147601022|-11.773147601022|-11.773147601022|-11.773147601022|-11.850719895775|-11.878722132516|-11.878722132516|-11.878722132516|-11.878722132516|-11.878722132516|-11.878722132516|-11.878722132516|-11.878722132516|-12.688024773942|-13.160027573226||12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435|12.08287959435
07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP||||||18.029486070589|18.029486070589|18.029486070589|18.029486070589|18.029486070589|18.029486070589|18.029486070589|18.029486070589|18.029486070589|18.029486070589|18.029486070589|18.029486070589|18.029486070589|18.029486070589|18.029486070589|18.029486070589|18.029486070589|17.955539370594|17.780599966112|17.315666612059|17.210740760599|-18.381387643343|-18.381387643343|-18.381387643343|-18.381387643343|-18.381387643343|-18.381387643343|-18.381387643343|-18.381387643343|-18.381387643343|||-18.381387643343|-18.381387643343|-18.381387643343|-18.381387643343|-18.381387643343|-18.381387643343|-18.381387643343|-18.381387643343|-18.381387643343|-18.381387643343|-18.381387643343|-18.414875909494|-18.520689258637|-18.520689258637|-18.520689258637|-18.520689258637|-18.520689258637|-18.520689258637|-18.520689258637|-18.687988450861|-19.054430938138|-19.253257195567|-19.261554306094|-19.261554306094|-19.261554306094|-19.261554306094|-19.261554306094|-19.261554306094|-19.261554306094|-19.261554306094|-19.261554306094|-19.261554306094|-19.261554306094|-19.261554306094|-19.261554306094|-19.261554306094|-19.261554306094|-19.261554306094|-19.261554306094|-19.358393635291|-19.450436978361|-19.60770671105|-19.713007261749|-19.852786914503|-20.068651826288|-20.802390689216|-20.961949420743|-20.961949420743|-20.961949420743|-20.961949420743|-20.972744469197|-20.972744469197|-20.972744469197|-21.109361046827|-21.109361046827|-21.109361046827|-21.109361046827|-21.109361046827|-21.437234241624|-21.437234241624|||||||-21.464704653576|-21.74300622604|19.07610422481|19.07610422481|19.07610422481|19.07610422481|19.07610422481|19.07610422481|19.07610422481|19.07610422481|19.07610422481|19.07610422481|19.07610422481|19.07610422481|19.07610422481|19.07610422481|19.07610422481|19.07610422481|19.07610422481|19.07610422481|19.07610422481|19.07610422481|19.07610422481|18.377536566034|18.377536566034|18.333929043097|18.284656043628|18.284656043628|18.284656043628|17.687396150804|17.555180698237|17.555180698237|17.216750075407|17.216750075407|17.216750075407|16.976944210339|16.705493134711|-19.760803633833|-19.760803633833|-19.760803633833|-19.760803633833|-20.024782743613|-20.143091509253|-20.288435112007|17.47798055954|17.47798055954|16.407202024672|15.998556953242|15.777122204265|15.777122204265|15.777122204265|15.653468124029|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|15.62481868079|14.920910735449|14.920910735449||14.920910735449|14.920910735449|14.76490062643|14.618779118072|14.587532527507|14.587532527507|14.587532527507|14.587532527507|14.587532527507|14.286043935095|-16.439530147622|-16.439530147622|-16.439530147622|-16.439530147622|-16.439530147622|-16.439530147622|-16.439530147622|-16.439530147622|-16.439530147622||||-16.439530147622|-16.439530147622|-16.439530147622|-16.439530147622|-16.439530147622|-16.439530147622|-16.439530147622|-16.439530147622|-16.439530147622|-16.685033442256|-16.878890092153|-16.878890092153|-16.878890092153|-16.878890092153|-16.878890092153|-16.878890092153|-17.72932233521|14.232547061042||14.232547061042|14.232547061042|14.232547061042|14.232547061042|14.232547061042|14.232547061042|14.232547061042|14.232547061042|14.232547061042|14.232547061042|14.232547061042|14.109750155553|14.109750155553|13.833610936387|12.221234344093|-13.806961776318|-13.887464009342|-13.887464009342|-13.887464009342|-13.887464009342|-13.887464009342
07391|100619|/equities/silan-microele|SHANGHAICOMP||||||-34.162040064178|-34.162040064178|-34.162040064178|-34.162040064178|-34.162040064178|-34.162040064178|-34.162040064178|-34.162040064178|30.461156806522|30.461156806522|30.461156806522|30.461156806522|29.749063237037|28.875731791964|28.875731791964|28.875731791964|28.875731791964|28.634921753509|28.634921753509|28.634921753509|28.195468704019|28.120595931405|28.120595931405|28.120595931405|28.120595931405|27.995212874613|27.995212874613|27.995212874613|27.514125755321|-29.272635638539|||-29.272635638539|-29.272635638539|-29.272635638539|-29.272635638539|-29.272635638539|-29.272635638539|-29.272635638539|-29.272635638539|-29.272635638539|-29.272635638539|-29.272635638539|-29.272635638539|-29.668482978944|-29.742458393596|-29.742458393596|-29.742458393596|-29.742458393596|-29.742458393596|-29.742458393596|-29.742458393596|-29.742458393596|-29.742458393596|-29.742458393596|-29.742458393596|-29.742458393596|-29.742458393596|-29.742458393596|-29.742458393596|-29.996065831209|-30.827850792171|-31.036500689455|-31.311110864158|-31.485124360715|-31.956804234888|-32.083894750103|-32.083894750103|28.980008198035|28.980008198035|28.980008198035|28.980008198035|28.980008198035|28.980008198035|28.980008198035|28.980008198035|28.980008198035|28.980008198035|28.980008198035|28.980008198035|28.980008198035|28.980008198035|28.980008198035|28.980008198035|28.980008198035|28.980008198035|28.980008198035|28.980008198035|28.980008198035|28.980008198035|-32.847289361413|-32.847289361413|||||||-32.847289361413|-32.847289361413|-32.847289361413|-32.847289361413|-32.847289361413|-32.847289361413|-32.847289361413|-32.847289361413|-32.847289361413|-32.847289361413|-32.847289361413|-32.847289361413|-32.847289361413|-32.847289361413|-32.847289361413|-33.247543853583|-33.266103772545|-33.266103772545|-33.545672235913|28.837826806722|28.837826806722|28.837826806722|28.837826806722|28.837826806722|28.837826806722|28.204847537954|28.204847537954|26.384274071543|26.14919383668|25.754252041111|25.754252041111|25.700279541292|25.312075038356|25.312075038356|25.246748919401|25.158435914575|25.158435914575|25.158435914575|25.158435914575|24.99667237113|24.99667237113|24.99667237113|24.99667237113|24.99667237113|24.99667237113|24.99667237113|24.99667237113|24.693525874064|24.226694199162|24.186937974541|24.186937974541|24.186937974541|24.186937974541|24.186937974541|24.186937974541|24.141042681368|23.77115702169|23.668218854239|23.668218854239|23.62079806148|23.620100073262|23.620100073262|23.620100073262|23.620100073262|23.620100073262|23.620100073262|-24.914819749107|-24.914819749107|-24.914819749107|-24.914819749107|-24.914819749107|-24.914819749107|-24.914819749107|-24.914819749107|-24.914819749107|-24.914819749107|-24.914819749107|-24.94146541303|23.688080857156|23.688080857156|23.688080857156|23.688080857156|23.688080857156|23.688080857156|23.688080857156|23.688080857156||23.688080857156|23.688080857156|23.688080857156|23.688080857156|23.688080857156|23.688080857156|23.688080857156|23.619140367457|23.619140367457|23.619140367457|23.619140367457|23.619140367457|23.619140367457|23.619140367457|23.461964989154|23.461964989154|23.461964989154|23.461964989154|23.397182677022||||23.195202957515|22.680055610823|22.680055610823|22.680055610823|22.680055610823|22.680055610823|22.469506891224|22.136673564881|21.854906246949|21.854906246949|21.555068860886|21.555068860886|21.555068860886|20.805076372223|-23.63920918861|-23.63920918861|-23.63920918861|-24.328565824462||-25.440629045646|-25.600142417662|-25.815712860682|-25.862459530939|-26.255670303001|-26.255670303001|-26.255670303001|-26.303111845935|-26.303111845935|-26.776235587822|25.009452668157|25.009452668157|25.009452668157|25.009452668157|25.009452668157|25.009452668157|25.009452668157|25.009452668157|25.009452668157|25.009452668157|25.009452668157
07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP||||||101.09792909778|101.09792909778|101.09792909778|101.09792909778|101.09792909778|101.09792909778|101.09792909778|101.09792909778|101.09792909778|101.09792909778|101.09792909778|101.09792909778|101.09792909778|101.09792909778|101.09792909778|100.0304753003|92.773861003965|84.832621760997|81.601668352858|81.601668352858|81.601668352858|81.601668352858|81.601668352858|81.601668352858|81.601668352858|81.601668352858|81.601668352858|81.601668352858|81.601668352858|81.601668352858|||80.624632300024|79.541260230414|77.912507467658|76.486681440573|73.197975665442|-82.645300100285|-82.645300100285|-82.645300100285|-82.645300100285|-82.645300100285|-82.645300100285|-82.645300100285|-82.645300100285|-82.645300100285|-82.645300100285|-82.645300100285|-82.645300100285|-82.645300100285|-82.645300100285|-82.645300100285|-82.645300100285|-82.645300100285|-82.645300100285|-82.645300100285|-82.645300100285|-82.645300100285|-82.645300100285|-82.645300100285|-82.645300100285|-83.704056603623|-83.704056603623|-83.704056603623|-83.704056603623|-83.704056603623|-83.704056603623|-83.704056603623|-83.704056603623|-83.704056603623|-83.704056603623|-83.704056603623|-83.704056603623|-83.704056603623|-83.704056603623|-83.704056603623|-83.704056603623|-83.704056603623|-83.704056603623|-83.704056603623|-83.704056603623|-84.235619075776|-85.327752195759|-85.327752195759|-85.327752195759|-86.461947002857|-88.235057996193|-88.235057996193|-89.226178247045|73.755144081987|73.755144081987|73.755144081987|||||||73.755144081987|73.755144081987|73.755144081987|68.417936495584|63.023823397735|61.358135057135|61.161261055915|58.315447528236|58.315447528236|57.027306643526|57.027306643526|57.027306643526|57.027306643526|57.027306643526|57.027306643526|57.027306643526|57.027306643526|57.027306643526|57.027306643526|57.027306643526|57.027306643526|57.027306643526|57.027306643526|57.027306643526|57.027306643526|57.027306643526|56.87256059757|55.978956117797|54.928838189629|53.352042763528|50.201160211361|47.790732669605|47.385819755319|47.385819755319|47.385819755319|45.060911746293|43.514348342982|43.430737446079|43.430737446079|42.561583693165|42.561583693165|42.561583693165|42.561583693165|42.561583693165|42.561583693165|42.452870244603|42.013189389552|41.12687924421|40.702085633147|39.862630337666|39.862630337666|39.862630337666|39.060699112095|38.63799819116|38.098333018849|38.098333018849|36.914381639477|36.914381639477|36.914381639477|36.914381639477|36.914381639477|36.914381639477|36.914381639477|36.914381639477|36.914381639477|36.914381639477|33.917644969088|-39.954285255031|-39.954285255031|-39.954285255031|-39.954285255031|-39.954285255031|-40.789206203439|-41.433280337271|-41.433280337271|-42.526976440149|37.321074968809|37.321074968809|37.321074968809|37.321074968809|37.321074968809|37.321074968809|37.321074968809|37.321074968809|37.321074968809|37.321074968809||37.321074968809|37.321074968809|37.321074968809|37.321074968809|37.321074968809|37.321074968809|37.321074968809|37.321074968809|37.321074968809|37.321074968809|36.748974171208|35.875460330997|35.875460330997|35.406968492845|35.406968492845|35.406968492845|35.406968492845|35.294409851873|31.904898012836||||28.920442940085|26.356048664879|24.165053033643|24.025615109131|23.767349655016|-28.831497253655|-28.831497253655|-28.831497253655|-28.831497253655|-28.831497253655|-28.831497253655|-28.831497253655|-28.831497253655|-28.831497253655|-28.831497253655|-28.831497253655|-29.077218123805|-30.584131316489||-32.930145771576|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828|28.293145836828
07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP||||||14.242550382626|14.242550382626|14.242550382626|14.242550382626|14.242550382626|14.242550382626|14.242550382626|14.242550382626|14.242550382626|14.242550382626|14.242550382626|14.242550382626|14.242550382626|14.242550382626|14.242550382626|14.242550382626|14.242550382626|14.240056631313|14.075063146205|13.855069545741|13.767662661077|13.767662661077|13.767662661077|13.767662661077|13.382958616152|13.263843074258|13.153158892985|12.989065370952|12.916183959549|12.780705620841|||12.780705620841|12.780705620841|12.780705620841|12.780705620841|12.780705620841|12.56911688601|12.382908087693|12.333786732315|12.30220197498|12.30220197498|12.30220197498|12.30220197498|12.30220197498|12.30220197498|12.30220197498|12.262446390911|12.233274180938|12.012536615404|12.012536615404|12.012536615404|11.836151487598|11.744446133107|11.744446133107|11.604940465789|11.592598060894|11.592598060894|11.592598060894|11.592598060894|11.592598060894|11.592598060894|11.592598060894|11.592598060894|11.592598060894|11.592598060894|11.592598060894|11.592598060894|11.592598060894|11.592598060894|11.592598060894|11.592598060894|11.592598060894|11.44733106221|11.308701585016|11.227446050866|10.94716227874|10.622128416111|10.622128416111|10.622128416111|10.584739587256|10.584739587256|10.584739587256|10.584739587256|10.584739587256|10.584739587256|10.494154821445|10.322926108949|10.322926108949|10.322926108949|10.322926108949|10.322926108949|||||||10.322926108949|10.318251363561|-11.553521625353|-11.553521625353|-11.553521625353|-11.553521625353|-11.553521625353|-11.553521625353|-11.553521625353|-11.553521625353|-11.553521625353|-11.553521625353|-11.553521625353|-11.553521625353|-11.553521625353|-11.553521625353|-11.553521625353|-11.553521625353|-11.553521625353|10.447355274458|10.447355274458|10.447355274458|10.447355274458|10.447355274458|10.447355274458|10.447355274458|10.447355274458|10.447355274458|10.447355274458|10.447355274458|10.267617336135|10.219574786139|10.170882211665|10.170882211665|10.170882211665|10.170882211665|10.170424181597|10.027067292346|10.027067292346|9.9756301383326|-10.817057032733|-10.817057032733|-10.817057032733|-10.917807932896|-10.917807932896|-10.917807932896|-10.917807932896|-10.917807932896|-10.917807932896|-10.917807932896|-10.917807932896|-10.917807932896|-10.917807932896|-10.917807932896|-10.917807932896|-10.917807932896|-10.917807932896|-10.917807932896|-11.003675748024|-11.107243468778|-11.107243468778|-11.107243468778|-11.169942106016|-11.169942106016|-11.169942106016|-11.169942106016|-11.169942106016|-11.169942106016|-11.169942106016|-11.169942106016|-11.169942106016|-11.169942106016|-11.333824649131|9.9188653762383|9.9188653762383|9.9188653762383|9.9188653762383|9.9188653762383|9.9188653762383|9.9188653762383|9.9188653762383|9.9188653762383|9.9188653762383|9.9188653762383|9.9188653762383|9.9188653762383||9.9188653762383|9.9188653762383|9.9188653762383|9.9045694546327|9.9045694546327|9.9045694546327|9.9045694546327|9.5945214912213|9.1994683659647|9.0277422177101|8.9997539182715|8.9997539182715|8.9997539182715|8.9997539182715|8.9713926999891|8.8791889929875|8.8791889929875|8.7379877064078|8.4894309014578||||-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.115139892823|-10.185710857451|-10.812456764712||9.2937396665811|9.2937396665811|9.2937396665811|9.2937396665811|9.2937396665811|9.2937396665811|9.2937396665811|9.2937396665811|9.2937396665811|9.1685997800032|8.9400461121894|8.9400461121894|8.9400461121894|8.9400461121894|8.9400461121894|8.9400461121894|8.9400461121894|8.9400461121894|8.9400461121894|8.9400461121894|8.9400461121894
07394|100573|/equities/hualing-xingma|SHANGHAICOMP||||||-6.3749159917113|5.8652680238196|5.8652680238196|5.8652680238196|5.8652680238196|5.8652680238196|5.8652680238196|5.8652680238196|5.8652680238196|5.8652680238196|5.8652680238196|5.8652680238196|5.8652680238196|5.8652680238196|5.8652680238196|5.8652680238196|5.8064087850196|5.7910096360956|5.7288375378889|-6.2829733058913|-6.2829733058913|-6.2829733058913|-6.2829733058913|-6.2829733058913|-6.2829733058913|-6.2829733058913|-6.2829733058913|-6.2829733058913|-6.2829733058913|-6.2829733058913|||-6.2829733058913|-6.2829733058913|-6.2905839449353|-6.2905839449353|-6.2905839449353|-6.2905839449353|-6.2905839449353|-6.2905839449353|-6.2905839449353|-6.2905839449353|-6.2905839449353|-6.4256489283715|-6.4673877564707|-6.5135379442683|-6.5135379442683|-6.5135379442683|-6.5135379442683|-6.5939973530347|-6.5939973530347|-6.6794416040375|-6.814336152572|-6.814336152572|-6.814336152572|-6.814336152572|-6.8387068065212|-6.8991186124535|-6.9689119252711|-6.9689119252711|-7.1760130892363|-7.4300145054489|-7.4594605658484|-7.5816225976892|-7.665691743421|-7.7441021448236|-7.7951134052388|-7.9573484887141|-8.0770538901243|-8.1233930162758|-8.3635281461519|-8.3635281461519|-8.3635281461519|-8.3635281461519|-8.3635281461519|-8.3635281461519|-8.4083647350517|-8.4103268345745|-8.4103268345745|-8.4892521655727|-8.6269468241453|7.3248828392298|7.3248828392298|7.3248828392298|7.3248828392298|7.3248828392298|7.3248828392298|7.2443140856724|7.1663981722844|7.1663981722844|7.1663981722844|7.1320112460093|||||||7.1320112460093|7.1320112460093|7.1320112460093|7.1320112460093|7.1320112460093|7.1320112460093|6.7789014437945|6.548223903792|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.513902146872|6.414335656228|6.2792617745557|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948|6.1568250349948||6.1568250349948|6.1568250349948|5.8581388981021|5.7657270410518|5.7657270410518|5.7174747496689|-6.4582941232273|-6.4582941232273|-6.4582941232273|-6.4582941232273|-6.4582941232273|-6.4582941232273|-6.4582941232273|-6.4582941232273|-6.4582941232273|-6.4582941232273|-6.4582941232273|-6.4582941232273|-6.4582941232273||||-6.5125492610478|5.680848062975|5.680848062975|5.680848062975|5.680848062975|5.680848062975|5.680848062975|5.680848062975|5.680848062975||5.680848062975|5.520248584233|-6.2105887340766|-6.2105887340766|-6.2105887340766|-6.2105887340766|-6.4150987120979|-6.6217762598852||-6.7676563151551|-6.7676563151551|-6.7676563151551|6.0727941937344|6.0727941937344|6.0727941937344|6.0727941937344|6.0727941937344|6.0727941937344|6.0727941937344|6.0727941937344|6.0408824491387|5.9987580034342|5.9858125282912|5.9858125282912|5.8831250218979|5.7973609531843|5.6727843701616|5.6727843701616|5.6727843701616|5.6727843701616
07395|100576|/equities/tianyi-science|SHANGHAICOMP||||||-39.908764819926|-39.908764819926|-39.908764819926|-39.908764819926|-40.048719994602|-40.048719994602|-40.423022818099|-40.574286960685|-40.574286960685|-40.946429702004|35.264223062011|35.264223062011|35.131281895706|35.131281895706|35.131281895706|35.131281895706|34.291421514163|33.833917577337|33.833917577337|32.266501509781|32.266501509781|32.266501509781|32.266501509781|32.266501509781|32.266501509781|31.606155148416|31.606155148416|31.606155148416|30.561283896664|29.978651283294|||29.464779198169|29.464779198169|29.464779198169|29.464779198169|29.070311135716|-32.069653442034|-32.069653442034|-32.069653442034|-32.069653442034|-32.069653442034|-32.069653442034|-32.069653442034|-32.069653442034|-32.069653442034|-32.069653442034|-32.069653442034|-32.445334023258|-32.445334023258|-32.445334023258|-32.494815157542|-32.6238457699|-32.6238457699|-32.837649912746|-32.837649912746|-32.837649912746|-32.837649912746|-33.063888543808|-33.063888543808|-33.71431996421|29.811707539757|29.811707539757|29.811707539757|29.811707539757|29.811707539757|29.811707539757|29.478896049751|29.478896049751|29.478896049751|29.345555694337|29.345555694337|29.345555694337|29.345555694337|29.345555694337|29.345555694337|29.345555694337|28.503394664919|-31.152695527262|-31.152695527262|-31.152695527262|-31.152695527262|-31.152695527262|-31.616328308523|-31.751475728817|-32.201084999317|28.733999639652|28.733999639652|28.733999639652|28.733999639652|28.733999639652|28.403888496979|||||||27.829320467428|27.793302728206|27.793302728206|27.793302728206|27.793302728206|27.793302728206|27.793302728206|27.793302728206|27.793302728206|27.793302728206|27.793302728206|27.793302728206|27.793302728206|27.793302728206|27.793302728206|27.793302728206|27.793302728206|27.793302728206|27.793302728206|27.793302728206|27.793302728206|27.793302728206|27.5664467298|27.507526734607|27.507526734607|27.410031163181|26.55447804871|26.027501897662|26.027501897662|26.027501897662|26.027501897662|26.027501897662|25.676191102124|25.676191102124|25.676191102124|24.732989164036|24.265912980995|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|-26.933353527719|24.9904780253|24.9904780253|24.9904780253|24.9904780253|24.9904780253|24.9904780253|24.9904780253|24.9904780253|24.9904780253|24.9904780253|24.9904780253|24.87053032542|24.627255552618|24.53137933386|24.53137933386|24.53137933386|24.361533500228|-25.379158297534|-25.379158297534|-25.379158297534|-25.379158297534|-25.379158297534|-25.379158297534|-25.379158297534|-25.379158297534|-25.379158297534|-25.379158297534|-25.379158297534|-25.401799485708|-25.401799485708||-25.449752851799|-25.449752851799|-25.556947863184|-25.821609669353|-26.027899721624|-26.301553809379|-26.605499719198|-26.605499719198|-26.605499719198|-26.994443547522|-27.567714730672|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532||||-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532|-27.738081721532||-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641|-28.490781363641
07396|100436|/equities/harbin-air-con|SHANGHAICOMP||||||5.9885005837075|5.9885005837075|5.9885005837075|5.9885005837075|5.9488896667287|5.8459882536779|5.8416539076577|5.8046155112331|5.7448073821246|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|||-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2015734172934|-6.2700819414052|-6.3073129566944|-6.3703477815827|-6.4226086620976|-6.5440098184667|-6.5529697084081|-6.5529697084081|-6.5529697084081|-6.611077245038|-6.6428713270189|-6.6428713270189|-6.6428713270189|-6.6428713270189|-6.6428713270189|-6.6428713270189|-6.6428713270189|-6.6428713270189|-6.6428713270189|5.965712504222|5.965712504222|5.965712504222|5.965712504222|5.943670186235|5.943670186235|5.943670186235|5.943670186235|5.8952103829107|5.8952103829107|5.8557892348724|5.7831967674603|5.7831967674603|5.7757740377177|5.6668343462605|5.6668343462605|5.6668343462605|5.6668343462605|5.6668343462605|5.6668343462605|5.6281495798582|5.534054940382|-6.1491000691233|-6.1491000691233|-6.1491000691233|-6.1491000691233|-6.1491000691233|-6.1491000691233|-6.1491000691233|-6.1491000691233|-6.1491000691233|||||||-6.1491000691233|-6.1491000691233|-6.1491000691233|-6.1491000691233|-6.1491000691233|-6.1491000691233|-6.287529369293|5.7059561246517|5.7059561246517|5.7059561246517|5.7059561246517|5.7059561246517|5.7059561246517|5.7059561246517|5.7059561246517|5.7059561246517|5.7059561246517|5.7059561246517|5.7059561246517|5.7059561246517|5.7059561246517|5.7059561246517|5.7059561246517|5.7059561246517|5.7059561246517|5.7059561246517|5.7059561246517|5.7059561246517|5.7059561246517|5.6128146130059|5.6128146130059|5.6128146130059|5.6128146130059|5.6128146130059|5.6128146130059|5.6128146130059|5.5797940049142|5.4956101647094|5.4956101647094|5.4895667490115|5.4500019918965|5.4500019918965|5.4500019918965|5.4500019918965|5.4204966824468|5.4204966824468|5.4204966824468|5.3799959334197|5.3444401326514|5.3382667769697|5.3341853077441|5.3259050548717|5.3259050548717|5.3259050548717|5.3259050548717|5.3259050548717|5.3259050548717|5.3124754532674|5.3124754532674|5.3018217156084|5.3018217156084|5.264802013255|5.2025330429912|5.2025330429912|5.160036789669|5.1172630116822|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548|5.0902318963548||5.0902318963548|5.0902318963548|5.0813687122685|5.0498541236832|4.9009490676405|-5.5728697358962|-5.5728697358962|-5.5728697358962|-5.5728697358962|-5.5728697358962|-5.5728697358962|-5.5728697358962|-5.5728697358962|-5.5728697358962|-5.5728697358962|-5.5728697358962|-5.5728697358962|-5.5728697358962|-5.5728697358962||||-5.5728697358962|-5.5728697358962|-5.5827392282487|-5.5827392282487|-5.5827392282487|-5.5827392282487|-5.5827392282487|-5.5827392282487|-5.5827392282487|-5.5827392282487|-5.5827392282487|-5.5827392282487|-5.5827392282487|-5.5827392282487|-5.5827392282487|-5.5827392282487|-5.7219322988723|-6.1393691510331||4.921790933982|4.921790933982|4.921790933982|4.921790933982|4.921790933982|4.921790933982|4.921790933982|4.921790933982|4.921790933982|-5.2003991435915|-5.2003991435915|-5.2003991435915|-5.2003991435915|-5.2003991435915|-5.2003991435915|-5.2003991435915|-5.2003991435915|-5.2003991435915|-5.2003991435915|-5.2150397494366|-5.2150397494366
07397|100410|/equities/dongan-auto|SHANGHAICOMP||||||12.169374043314|12.169374043314|12.169374043314|12.169374043314|12.169374043314|12.169374043314|12.169374043314|12.169374043314|12.169374043314|12.169374043314|12.169374043314|12.169374043314|12.169374043314|12.169374043314|12.169374043314|12.169374043314|12.144343075207|12.144343075207|12.144343075207|12.144343075207|12.144343075207|12.144343075207|12.144343075207|12.144343075207|12.144343075207|12.000381135335|11.978310631369|11.978310631369|11.902566802341|11.853411874434|||11.853411874434|11.853411874434|11.527124203201|-12.237426260195|-12.237426260195|-12.237426260195|-12.237426260195|-12.237426260195|-12.237426260195|-12.237426260195|-12.237426260195|-12.237426260195|-12.237426260195|-12.258806417476|-12.396451894984|-12.463835019255|-12.548274638067|-12.548274638067|-12.548274638067|-12.548274638067|-12.568546709446|-12.568546709446|-12.568546709446|-12.568546709446|-12.568546709446|-12.695651444739|-12.695651444739|-12.695651444739|-12.695651444739|-12.970168017619|-13.139076285089|-13.300640164178|12.571469842645|12.571469842645|12.571469842645|12.571469842645|12.571469842645|12.571469842645|12.571469842645|12.571469842645|12.571469842645|12.571469842645|12.571469842645|12.571469842645|12.571469842645|12.571469842645|12.571469842645|12.571469842645|12.571469842645|12.571469842645|12.571469842645|12.571469842645|12.571469842645|12.571469842645|12.571469842645|-13.737580595823|-13.737580595823|-13.737580595823|-13.737580595823|-13.737580595823|||||||-13.737580595823|-13.737580595823|-13.768837708335|-13.768837708335|-13.768837708335|-13.768837708335|-14.033153606897|-14.234059414869|-14.37503363109|-14.37503363109|-14.37503363109|-14.506703869241|-14.525313602722|-14.525313602722|-14.595903911896|-14.612872492394|-14.612872492394|-14.612872492394|-14.661524652465|-14.995027514546|13.235488600374|13.235488600374|13.235488600374|13.235488600374|13.235488600374|13.235488600374|13.235488600374|13.235488600374|13.235488600374|13.235488600374|13.235488600374|13.235488600374|13.235488600374|13.235488600374|13.235488600374|13.235488600374|13.235488600374|13.235488600374|13.235488600374|13.235488600374|13.235488600374|13.235488600374|13.235488600374|13.235488600374|13.235488600374|13.235488600374|13.235488600374|12.833876074288|12.695660238531|12.695660238531|12.695660238531|12.511288674967|12.504209871973|12.170630282468|12.170630282468|12.170630282468|12.170630282468|12.170630282468|12.170630282468|12.170630282468|12.170630282468|12.170630282468|12.170630282468|12.170630282468|12.170630282468|12.170630282468|12.170630282468|12.170630282468|12.170630282468|11.652451081976|11.652451081976|11.652451081976|11.652451081976|11.652451081976|11.652451081976|11.652451081976|11.652451081976|11.652451081976|11.652451081976|11.652451081976|11.652451081976|11.652451081976|11.652451081976|11.36161242139|11.188017387996|11.188017387996||11.188017387996|11.188017387996|11.188017387996|11.188017387996|11.188017387996|11.188017387996|11.188017387996|11.034464063258|10.942737992175|10.673041908352|10.526242403631|10.526242403631|10.526242403631|10.526242403631|10.526242403631|10.351287146709|-11.868636851887|-11.868636851887|-11.868636851887||||-11.868636851887|-11.868636851887|-11.934041135157|-12.007332633788|-12.007332633788|-12.007332633788|-12.007332633788|-12.007332633788|-12.007332633788|-12.007332633788|-12.007332633788|-12.007332633788|-12.007332633788|-12.007332633788|-12.007332633788|-12.007332633788|-12.007332633788|-12.657591527098||-13.682323660446|-14.099709472286|-14.099709472286|-14.099709472286|-14.099709472286|-14.099709472286|12.256235378099|12.256235378099|12.256235378099|12.256235378099|12.256235378099|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877|11.61380536877
07398|942817|/equities/harbin-hatou|SHANGHAICOMP||||||-6.808326498702|-6.8372750789363|-6.8372750789363|-6.8372750789363|-6.8372750789363|-6.8372750789363|-6.8372750789363|-6.8372750789363|-6.8372750789363|-6.9241946042069|-6.974561051146|-6.974561051146|-6.9801371436254|-6.9801371436254|-7.0884858083875|6.6840561170519|6.6840561170519|6.6840561170519|6.6840561170519|6.6840561170519|6.6840561170519|6.6840561170519|6.6840561170519|6.6840561170519|6.6439511267278|-7.01787591306|-7.01787591306|-7.01787591306|-7.01787591306|-7.01787591306|||-7.0381956136628|-7.0494176875733|-7.0494176875733|-7.0494176875733|-7.0494176875733|-7.0494176875733|-7.0494176875733|-7.0494176875733|-7.0494176875733|-7.0494176875733|-7.0494176875733|-7.0494176875733|-7.0494176875733|-7.0494176875733|-7.0494176875733|-7.0494176875733|-7.0494176875733|-7.0494176875733|-7.0494176875733|-7.0494176875733|-7.0887978089279|-7.1547749850955|-7.1928703458474|-7.1928703458474|-7.2054115833359|-7.2365683252632|-7.2407636474459|-7.2407636474459|-7.3891816482376|-7.5434958828613|-7.5434958828613|-7.593328676083|-7.6081428102413|7.1609078446042|7.1609078446042|7.1609078446042|7.1609078446042|7.1609078446042|7.1609078446042|7.1609078446042|7.1609078446042|7.1609078446042|7.1609078446042|7.1609078446042|7.1609078446042|7.1609078446042|7.1609078446042|7.1609078446042|7.1609078446042|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|||||||7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|7.0921256419212|6.8601393298077|6.7515919654662|6.7515919654662|6.5365044691674|6.5365044691674|6.5365044691674|6.5194491124276|6.354768340194|6.354768340194|6.354768340194|6.354768340194|6.354768340194|6.354768340194|6.354768340194|6.354768340194|6.354768340194|6.354768340194|6.354768340194|6.3514092679419|6.2808138141413|6.2808138141413|6.1912395580671|6.1912395580671|6.1912395580671|6.1912395580671|6.1912395580671|6.1912395580671|6.1912395580671|6.1363771076623|5.7393081050917|5.6731200065662|5.6367999543138|5.6290276891869|5.6290276891869|5.6290276891869|5.6290276891869|5.6290276891869|5.6290276891869|5.6290276891869|5.5878084905591|5.4981206266577|-5.8817481821708|-5.8817481821708|-5.8817481821708|-5.9508312351099|-5.9956877894768|-5.9956877894768|-5.9956877894768|-5.9956877894768|-5.9956877894768|-5.9956877894768|-5.9956877894768|-5.9956877894768|-5.9956877894768|-5.9956877894768|-5.9956877894768|-5.9956877894768||-5.9974309545501|-5.9983096365261|-5.9983096365261|-6.0253441868146|-6.0464934836847|-6.1201582451691|-6.1201582451691|-6.1201582451691|-6.1201582451691|-6.1201582451691|-6.1201582451691|-6.1201582451691|-6.1201582451691|-6.1201582451691|-6.1201582451691|-6.1201582451691|-6.1201582451691|-6.1201582451691|-6.1201582451691||||-6.1201582451691|-6.1312867822504|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.2101863539919|-6.425762485211||-6.5343738568738|-6.5343738568738|-6.5343738568738|-6.5343738568738|-6.5743043701864|-6.5775978380045|-6.5775978380045|-6.6084420210344|-6.6438246574912|-6.6873273211515|-6.6873273211515|-6.6873273211515|-6.6873273211515|-6.6873273211515|-6.6873273211515|-6.6873273211515|-6.6873273211515|-6.6873273211515|-6.7303637484485|-6.7842024277177|-6.7842024277177
07399|100791|/equities/harbin-pharm|SHANGHAICOMP||||||-3.6221475282485|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|-3.6273305960349|||-3.6273305960349|-3.6464784352704|-3.6844204629708|-3.7215782762952|-3.7223092186658|-3.7270102620355|-3.729008449875|-3.729008449875|-3.729008449875|-3.729008449875|-3.729008449875|-3.7444538427312|-3.7782820411213|-3.7992022774493|-3.801080897358|-3.801080897358|-3.801080897358|-3.801080897358|-3.801080897358|-3.801080897358|-3.801080897358|-3.801080897358|-3.801080897358|-3.801080897358|-3.801080897358|-3.801080897358|-3.801080897358|-3.801080897358|-3.8567566506366|-3.9052851853878|-3.9564279514453|3.6805720779112|3.6805720779112|3.6805720779112|3.6137309497289|3.6137309497289|3.5985899441432|3.5718013138809|3.5718013138809|3.5718013138809|3.5718013138809|3.5718013138809|3.5718013138809|3.5718013138809|3.5718013138809|3.5718013138809|3.5718013138809|3.5718013138809|3.5718013138809|3.5718013138809|3.5718013138809|-3.7377338180979|-3.7377338180979|-3.7377338180979|-3.7377338180979|-3.7377338180979|-3.7377338180979|-3.7377338180979|-3.7377338180979|-3.7377338180979|||||||-3.7377338180979|-3.7377338180979|-3.7377338180979|-3.7377338180979|-3.7377338180979|-3.7541486963121|-3.8112764208944|-3.8253071804214|-3.8717372323466|-3.8717372323466|-3.8724858259043|-3.8879709832573|-3.8879709832573|-3.8879709832573|-3.9038566475338|-3.9270629358762|-3.9306332903725|-3.9306332903725|-3.9345925602231|-3.9656583901813|-3.991287098612|-3.9992079053605|-4.0252310075456|-4.0308122544481|-4.1297914484026|3.7977768542069|3.7977768542069|3.7977768542069|3.7977768542069|3.7977768542069|3.7977768542069|3.7977768542069|3.7977768542069|3.7977768542069|3.7977768542069|3.7977768542069|3.7977768542069|3.7977768542069|3.7977768542069|3.7977768542069|3.7977768542069|3.7977768542069|3.7977768542069|3.7977768542069|3.7977768542069|3.7767378906931|3.7767378906931|3.7767378906931|3.7767378906931|3.7767378906931|3.7767378906931|3.7291531806219|3.6931520485863|3.6931520485863|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.8761249275818|-3.9018053977373|3.612092141481|3.612092141481|3.612092141481|3.612092141481|3.612092141481|3.612092141481|3.612092141481|3.612092141481|3.5976851887073|3.5976851887073|3.5976851887073|3.5976851887073|3.549650305572||3.5203250722308|3.5203250722308|3.5203250722308|3.5203250722308|3.5203250722308|3.5203250722308|3.5203250722308|3.5203250722308|3.5203250722308|3.5120279078373|3.4733644199248|3.4320715347789|3.4067461402176|3.4008763239869|3.4008763239869|3.4008763239869|3.4008763239869|3.4008763239869|3.4008763239869||||3.4008763239869|3.4008763239869|3.4008763239869|3.3737514599704|3.3608349279721|3.3537054410863|3.311894932421|3.178216553432|-3.6339969840188|-3.6339969840188|-3.6339969840188|-3.6339969840188|-3.6339969840188|-3.6339969840188|-3.6339969840188|-3.6339969840188|-3.7049967940802|-3.8388851545646||3.511647152778|3.511647152778|3.511647152778|-3.7855308769924|-3.7855308769924|-3.7855308769924|-3.7855308769924|-3.7855308769924|-3.7855308769924|-3.7855308769924|-3.7855308769924|-3.7855308769924|-3.7855308769924|-3.7855308769924|-3.7855308769924|-3.7855308769924|-3.7965266275929|-3.7965266275929|-3.7965266275929|-3.7965266275929|-3.7965266275929
07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP||||||-5.8598975658343|-5.8598975658343|-5.9676637384544|-6.1046264671894|-6.1125018432537|-6.1125018432537|-6.1125018432537|-6.1125018432537|-6.1527797463646|-6.3836440248743|5.0166048096036|5.0166048096036|5.0166048096036|5.0166048096036|5.0166048096036|5.0166048096036|4.9051831315578|4.9051831315578|4.9051831315578|4.9051831315578|4.9051831315578|4.9051831315578|4.9051831315578|4.9051831315578|4.9051831315578|4.9051831315578|4.9051831315578|4.9051831315578|4.9051831315578|4.9051831315578|||4.9051831315578|4.9051831315578|4.9051831315578|4.9051831315578|4.9051831315578|4.9051831315578|4.9051831315578|4.9051831315578|4.6580935460067|4.6580935460067|4.6580935460067|4.6580935460067|4.6580935460067|4.6580935460067|4.6580935460067|4.6580935460067|4.5801037927177|4.1317817524304|-4.5623020498471|-4.5623020498471|-4.5623020498471|-4.5623020498471|-4.5623020498471|-4.5623020498471|-4.5623020498471|-4.5623020498471|-4.5623020498471|-4.5623020498471|-4.5920022823763|4.1757265264156|4.1757265264156|4.1757265264156|4.1757265264156|4.1757265264156|4.1757265264156|-4.4910325571317|-4.4910325571317|-4.4910325571317|-4.4910325571317|-4.4910325571317|-4.4910325571317|-4.4910325571317|-4.4910325571317|-4.4910325571317|-4.4910325571317|-4.5305918636608|-4.5337092218448|-4.5337092218448|-4.5337092218448|-4.5337092218448|-4.5337092218448|-4.5337092218448|-4.5337092218448|-4.5352325238176|-4.577719559714|-4.577719559714|-4.577719559714|-4.577719559714|-4.6241939990862|-4.6241939990862|||||||-4.6241939990862|-4.6241939990862|-4.6241939990862|-4.6241939990862|-4.6241939990862|-4.6241939990862|-4.6241939990862|-4.6241939990862|-4.6241939990862|-4.6241939990862|-4.6241939990862|-4.6241939990862|-4.6241939990862|-4.6241939990862|-4.6241939990862|-4.6241939990862|-4.6241939990862|-4.6241939990862|-4.6585488285339|-4.7506099769049|-4.7804663418651|-4.7804663418651|-4.7804663418651|-4.8127404052814|4.2032387949635|4.2032387949635|4.2032387949635|4.2032387949635|4.2032387949635|4.2032387949635|4.2032387949635|4.2032387949635|4.2032387949635|4.2032387949635|4.2032387949635|3.9235982870183|3.8274928691435|3.8274928691435|3.8274928691435|3.8274928691435|3.7311029436906|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0577142047173|-4.0957934908609|3.6358227738069|3.6358227738069|3.6358227738069|3.6358227738069|3.6358227738069|3.6358227738069|3.6358227738069|3.6358227738069|3.6358227738069|3.6358227738069|3.3914697709268|||3.3782998260067|3.3063849770367|3.3063849770367|3.3063849770367|3.3063849770367|3.3063849770367|3.3063849770367|3.3063849770367|3.3063849770367|3.3063849770367|3.2722655327893|3.2722655327893|3.2637832165638|3.2637832165638|3.2637832165638|3.2637832165638|3.2369814184948|3.2305349539435|3.1255944118142||||2.951693992827|2.951693992827|2.951693992827|2.951693992827|2.951693992827|2.951693992827|2.8963266798894|2.8653629697077|2.7959587614527|-3.0990961174087|-3.0990961174087|-3.0990961174087|-3.0990961174087|-3.0990961174087|-3.0990961174087|-3.0990961174087|-3.1834402062182|2.8721027348639||2.8721027348639|2.8721027348639|2.8721027348639|2.8721027348639|2.8721027348639|2.8721027348639|2.8721027348639|2.8721027348639|2.8721027348639|2.8721027348639|2.8721027348639|2.8584475488797|2.8121639193578|2.7824043633191|2.750390026529|2.750390026529|2.750390026529|2.6882111734366|2.6364177492747|2.6364177492747|2.6364177492747
07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP||||||59.1881241269|58.102268528367|58.102268528367|58.102268528367|57.317582360341|57.317582360341|57.317582360341|57.317582360341|57.317582360341|57.317582360341|57.317582360341|57.317582360341|57.317582360341|57.317582360341|57.317582360341|56.603980213882|54.904528775697|54.904528775697|54.904528775697|54.904528775697|54.904528775697|54.904528775697|54.904528775697|54.904528775697|54.904528775697|52.828374163457|52.828374163457|52.828374163457|52.828374163457|52.828374163457|||52.090971699631|50.808302074975|50.13144658043|46.25549669215|45.36610656258|44.339563533957|43.36347414203|43.36347414203|43.103304398805|41.792556336632|41.792556336632|41.792556336632|41.792556336632|39.743219393984|39.743219393984|39.743219393984|39.743219393984|38.890244610327|38.674509296112|38.674509296112|38.674509296112|38.674509296112|38.674509296112|38.440564960564|38.154517326449|38.111684968841|37.246874256015|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|-45.443571549154|||||||-45.443571549154|-46.042301687374|37.294420809065|37.294420809065|37.294420809065|37.294420809065|37.294420809065|36.752687872024|-45.518576824983|-45.518576824983|-45.518576824983|-45.518576824983|-45.518576824983|-45.518576824983|-45.518576824983|-45.518576824983|-45.518576824983|-46.4917517904|-49.248613066536|37.227261046965|37.227261046965|37.227261046965|37.227261046965|37.227261046965|37.227261046965|37.227261046965|37.227261046965|37.227261046965|37.227261046965|37.227261046965|37.227261046965|37.227261046965|37.227261046965|37.227261046965|37.227261046965|37.227261046965|37.227261046965|37.227261046965|37.227261046965|36.764518525373|36.764518525373|34.656130660652|33.127367934783|32.249714956852|32.249714956852|30.456349384091|28.29427699171|26.415306399514|24.115896885317|23.785489744514|23.785489744514|22.760544876887|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|21.475724301743|19.631916136661|18.662128443099|18.007365856543|17.849295998033|17.479772356281|17.433130493556|17.433130493556|17.433130493556|17.368458830817|17.368458830817|17.368458830817|16.990624204006||16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.990624204006|16.210694170358|15.081882636152||||14.388203268142|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-16.920640219286|-17.333488876108||-18.010069433214|-18.010069433214|-18.010069433214|-18.010069433214|-18.27013024723|-18.27013024723|-18.27013024723|-18.27013024723|-18.347317266739|16.341014385749|16.341014385749|16.341014385749|16.341014385749|16.295571645685|16.05552977619|16.05552977619|16.05552977619|15.929203146735|15.929203146735|15.929203146735|15.632448534214
07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP||||||18.169295330776|18.169295330776|18.169295330776|18.169295330776|18.169295330776|17.101439498015|16.318579626765|16.318579626765|16.318579626765|15.278976494169|14.837752401934|14.300279683654|13.390507011999|13.390507011999|13.390507011999|-14.435320214199|-14.435320214199|-14.435320214199|-14.435320214199|-14.435320214199|-14.443689641872|-14.471877214554|-14.494142284157|-14.494142284157|-14.494142284157|-14.494142284157|-14.494142284157|-14.494142284157|-14.494142284157|-14.494142284157|||-14.494142284157|-14.494142284157|-14.494142284157|-14.644193976016|-14.644193976016|-14.644193976016|-14.697992846802|-14.937511468916|-14.937511468916|-14.937511468916|-14.937511468916|-15.023901966974|-15.672112919407|-16.579570109664|-16.995997989447|-16.995997989447|-16.995997989447|-16.995997989447|-16.995997989447|-16.995997989447|-16.995997989447|-16.995997989447|-16.995997989447|-16.995997989447|-16.995997989447|-16.995997989447|-16.995997989447|-16.995997989447|-17.09444161286|15.328979645415|15.328979645415|15.328979645415|15.328979645415|15.328979645415|15.328979645415|15.328979645415|15.328979645415|15.328979645415|15.328979645415|15.328979645415|15.328979645415|15.328979645415|15.328979645415|15.328979645415|15.328979645415|15.328979645415|15.328979645415|15.328979645415|15.328979645415|14.967755064085|14.915838701543|-16.861103057875|-16.861103057875|-16.861103057875|-16.861103057875|-16.861103057875|-16.861103057875|-16.861103057875|-16.861103057875|-16.861103057875|||||||-16.944756454908|-16.944756454908|-17.135358442118|-17.135358442118|-17.135358442118|-17.29317677159|-17.769084852481|-17.829539106448|-18.131500178851|-18.131500178851|-18.131500178851|-18.131500178851|-18.329444176927|-18.361048229287|-18.53196464391|-18.53196464391|-18.53196464391|-18.53196464391|-18.53196464391|-18.53196464391|-18.701628217117|16.846253362747|16.846253362747|16.846253362747|16.846253362747|16.846253362747|16.846253362747|-17.583001671538|-17.583001671538|-17.583001671538|-17.583001671538|-17.583001671538|-17.583001671538|-17.583001671538|-17.583001671538|-17.583001671538|-17.583001671538|-17.583001671538|-17.583001671538|-17.583001671538|-17.583001671538|-17.583001671538|-17.583001671538|-17.583001671538|-17.583001671538|-17.828890970797|-17.856529895948|-17.856529895948|-17.856529895948|-17.93281151684|-17.985902329638|-17.99100263511|-18.034445846466|-18.362718357408|-18.478576516403|-18.512862151743|-18.775401691465|-19.058224682309|-19.236360448707|-19.696510944222|-19.868901845983|-19.898780528231|-20.201978356224|-20.334911707721|-20.334911707721|-20.504347037035|-20.674274655136|-20.686990449025|18.092088414018|18.092088414018|18.092088414018|18.092088414018|18.092088414018|18.092088414018|18.092088414018|18.092088414018|18.092088414018|18.092088414018|18.092088414018|18.092088414018|17.612321218721|17.269137368433|17.269137368433|17.269137368433|17.053486278578|16.827786486601||16.827786486601|16.827786486601|16.827786486601|16.827786486601|16.827786486601|16.827786486601|16.827786486601|16.827786486601|16.827786486601|16.827786486601|16.827786486601|16.827786486601|16.827786486601|16.827786486601|16.827786486601|16.595873772275|16.23652652808|15.990104008326|15.990104008326||||15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326||15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.990104008326|15.417893304438|13.966419053967|13.966419053967|13.966419053967|13.966419053967
07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP||||||-10.305855215797|-10.305855215797|-10.305855215797|-10.305855215797|-10.305855215797|-10.305855215797|-10.305855215797|-10.305855215797|-10.305855215797|-10.568172442923|9.4694769403659|9.4694769403659|9.4694769403659|9.4694769403659|9.4694769403659|9.4694769403659|9.4694769403659|9.0199746049469|-9.6576478624251|-9.6576478624251|-9.6576478624251|-9.6576478624251|-9.6576478624251|-9.6576478624251|-9.6576478624251|-9.6576478624251|-9.6576478624251|-9.6576478624251|-9.6576478624251|-9.6576478624251|||-9.7234973006675|8.9707127717398|8.9707127717398|8.9707127717398|8.9707127717398|8.9707127717398|8.9707127717398|8.9707127717398|8.8280141781063|8.8100160437923|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.7109163679363|8.6310425118294|8.6310425118294|8.6310425118294|8.6310425118294|8.489866766381|8.489866766381|8.0202697188208|-9.0519975125548|-9.0519975125548|-9.0519975125548|-9.0519975125548|-9.0519975125548|-9.0519975125548|||||||-9.0519975125548|-9.0519975125548|-9.0519975125548|-9.0519975125548|-9.0519975125548|-9.1144416530659|-9.2184245750771|8.3909233064567|8.3909233064567|8.3909233064567|8.3909233064567|8.3909233064567|8.3909233064567|8.3909233064567|8.3909233064567|8.3909233064567|8.3909233064567|8.3909233064567|8.3909233064567|8.3909233064567|8.3909233064567|8.3909233064567|8.3909233064567|8.3909233064567|8.3909233064567|8.3909233064567|8.3788039387503|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.3382278956878|8.1563644451022|8.0987384630706|8.0869315281473|7.8799243122298|7.8060272700211|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.7142743228541|7.4946231496|7.4946231496|7.4946231496|7.4946231496||7.4946231496|7.4946231496|7.4946231496|7.3374796849512|7.3374796849512|7.3374796849512|7.3374796849512|7.3374796849512|7.3374796849512|7.1588659796475|7.0731846263407|7.0291102346059|7.0291102346059|7.0291102346059|7.0291102346059|6.9358154913374|6.9358154913374|6.7868094322353|6.7868094322353||||6.6675656765996|6.3581499910125|6.3581499910125|6.3581499910125|6.3581499910125|6.3581499910125|6.3581499910125|6.3581499910125|6.3581499910125|6.3581499910125|6.3581499910125|6.3581499910125|6.3581499910125|6.2260347856978|6.2260347856978|6.2260347856978|6.2260347856978|6.2260347856978||5.9879882131859|-6.6188035750453|-6.6188035750453|-6.6188035750453|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786|-6.6909119728786
07404|100705|/equities/hs-laobaigan|SHANGHAICOMP||||||15.417178842179|15.417178842179|15.417178842179|15.417178842179|15.417178842179|15.417178842179|15.417178842179|15.417178842179|15.417178842179|15.417178842179|15.417178842179|15.281865937569|-16.028128621193|-16.028128621193|-16.18403137747|-16.288923778176|-16.31602672961|-16.412251837017|-16.477224858899|-16.477224858899|-16.510980592162|-16.510980592162|-16.510980592162|-16.510980592162|-16.510980592162|-16.510980592162|-16.510980592162|-16.510980592162|-16.510980592162|-16.510980592162|||-16.534979169006|-16.566328412464|-16.566328412464|-16.566328412464|-16.566328412464|-16.566328412464|-16.638697286635|-16.651540860976|-16.651540860976|-16.651540860976|-16.651540860976|-16.651540860976|-16.651540860976|-16.651540860976|-16.651540860976|-16.651540860976|-16.651540860976|-16.651540860976|-16.651540860976|-16.651540860976|-16.756712712011|-16.863013255553|-16.915570881584|-16.921744826347|-17.005827800996|-17.041475923598|-17.064418854251|-17.089352782053|-17.249659294917|-17.249659294917|-17.249659294917|-17.249659294917|-17.249659294917|-17.249659294917|-17.249659294917|-17.249659294917|-17.249659294917|-17.249659294917|-17.249659294917|-17.297399568374|-17.297666284569|-17.401849664061|-17.438722518648|-17.444692509666|-17.470545513266|-17.470545513266|-17.541476346379|-17.541476346379|-17.5797241133|-17.5797241133|-17.684137759556|-17.685152409197|-17.709151858646|-17.709151858646|-17.709151858646|-17.709151858646|-17.709151858646|-17.709151858646|-17.894612438766|-17.920680080616|||||||-18.035515132706|-18.035515132706|-18.035515132706|-18.117793417816|-18.130882634989|-18.248757881447|17.169463425495|17.169463425495|17.169463425495|17.169463425495|17.169463425495|17.169463425495|17.169463425495|17.169463425495|17.169463425495|17.169463425495|17.169463425495|17.169463425495|17.169463425495|17.169463425495|17.169463425495|17.169463425495|17.169463425495|17.169463425495|17.169463425495|17.169463425495|17.008848487909|16.792712861589|16.792712861589|16.760237462312|16.659152515497|16.464058354791|16.461163495715|16.461163495715|16.461163495715|16.461163495715|16.451822056658|16.451822056658|16.451822056658|16.451822056658|16.451822056658|16.451822056658|16.451822056658|16.451822056658|16.451822056658|16.451822056658|16.451822056658|16.451822056658|16.405706658637|16.405706658637|16.306896808717|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.151458549571|-17.198705012943|-17.198705012943|-17.198705012943|-17.198705012943|-17.198705012943|-17.304117210867|-17.422907308475|-17.508230584347|-17.50858931352|-17.590654847901|-17.609060603028|-17.617234749124|-17.617234749124|-17.63026083236||-17.785845738043|-17.803162236335|-17.89184649269|-17.897773328144|-17.897773328144|-17.961969868694|-18.089966580111|-18.231630215864|-18.249358277532|-18.249358277532|-18.479067851779|-18.479067851779|-18.479067851779|-18.479067851779|-18.479067851779|-18.479067851779|-18.479067851779|-18.479067851779|-18.479067851779||||-18.479067851779|-18.546741964284|-18.678788466305|-18.678788466305|-18.678788466305|-18.818097850846|-18.857885966883|-18.887096548727|-18.897415596172|-18.897415596172|-18.897415596172|-18.897415596172|-18.897415596172|-18.897415596172|-18.897415596172|-18.897415596172|-18.897415596172|-19.071016371167||18.144815264247|18.144815264247|18.144815264247|18.144815264247|18.144815264247|18.144815264247|18.144815264247|18.144815264247|18.144815264247|18.144815264247|18.144815264247|18.144815264247|18.144815264247|18.144815264247|17.945195796866|-19.536250876387|-19.536250876387|-19.536250876387|-19.536250876387|-19.565255706638|-19.565255706638
07405|100830|/equities/jinniu-chem|SHANGHAICOMP||||||7.6120358885372|7.6120358885372|7.6120358885372|7.6120358885372|7.2644838691911|6.8573491047681|6.8573491047681|6.8573491047681|6.8573491047681|6.8573491047681|6.8573491047681|6.8276097455356|6.51544425992|6.51544425992|6.3436724433806|6.3436724433806|6.3436724433806|6.3436724433806|6.3436724433806|6.3436724433806|6.3436724433806|6.3436724433806|6.3436724433806|6.2424136278262|6.0860153433603|6.0027947157535|5.8655492486671|5.8655492486671|5.8367211489893|-6.2408875891859|||-6.2408875891859|-6.2408875891859|-6.2408875891859|-6.2408875891859|-6.2408875891859|-6.2408875891859|-6.2408875891859|-6.2408875891859|-6.2408875891859|-6.2408875891859|-6.2408875891859|-6.3232084589197|-6.4124538188724|-6.4827267070113|-6.5467375774031|-6.5467375774031|-6.5467375774031|-6.6180416498852|-6.6267129485555|-6.6863477301539|-6.7792754782506|-6.8540000368732|-6.8540000368732|-6.8540000368732|-6.8540000368732|-6.8881206521143|-6.8881206521143|-6.8881206521143|-6.9123560862132|-7.0102358192817|-7.0102358192817|-7.0102358192817|-7.0102358192817|-7.0102358192817|-7.0102358192817|-7.0102358192817|-7.0102358192817|-7.0102358192817|-7.0102358192817|-7.0102358192817|-7.0102358192817|-7.0102358192817|-7.0102358192817|-7.0102358192817|-7.0102358192817|-7.0102358192817|-7.0102358192817|-7.0102358192817|-7.0102358192817|-7.0102358192817|-7.0102358192817|-7.0102358192817|-7.0102358192817|-7.0497063630837|-7.1874514944043|-7.2035657647624|-7.2035657647624|-7.2035657647624|-7.2035657647624|-7.2035657647624|||||||-7.2035657647624|-7.2035657647624|-7.2035657647624|-7.2035657647624|6.3242417915234|6.3242417915234|6.3242417915234|6.3242417915234|6.3242417915234|6.3242417915234|6.3242417915234|6.3242417915234|6.3242417915234|6.3242417915234|6.3242417915234|6.3242417915234|6.3242417915234|6.3242417915234|6.3242417915234|6.3242417915234|6.3242417915234|6.3242417915234|6.3242417915234|6.3242417915234|6.3242417915234|6.3242417915234|6.3242417915234|6.3242417915234|6.3242417915234|6.0224907247633|-6.3429139821985|-6.3429139821985|-6.3429139821985|-6.3808391442387|-6.3808391442387|-6.3808391442387|-6.3808391442387|-6.3808391442387|-6.3808391442387|-6.3808391442387|-6.3808391442387|-6.3808391442387|-6.3808391442387|-6.3909324661989|-6.4635584815661|-6.4635584815661|-6.5339536384653|-6.5427206126641|-6.5427206126641|-6.5765366009468|-6.5765366009468|-6.5765366009468|-6.5765366009468|-6.5900408351415|-6.6361564093159|-6.6990624725075|-6.8295137682724|-6.8472377767351|-6.9230418459339|-6.9794908911832|-7.034434282211|-7.0493713081187|-7.1370794972122|-7.2934215289951|-7.4326907244656|-7.4763228459859|-7.5014699348371|-7.6677444652893|-7.7347161456587|-7.9157956887884|-8.3214397220261|7.2890477788599|7.2890477788599|7.2890477788599|7.2890477788599|6.3867196122973|5.9763552392156|5.2509503060614|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526||-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526||||-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4081236903526|-5.4879150726903|-5.7121278288749||-6.0018089615402|-6.0981209634738|-6.252912031169|-6.2660132100794|5.4410328449764|5.4410328449764|5.2083698182149|5.1461954252066|5.1461954252066|5.1461954252066|5.1461954252066|5.1444385836819|5.1444385836819|5.1299315901044|5.0939808914243|5.0939808914243|5.0939808914243|5.0939808914243|5.0939808914243|5.0939808914243|5.0939808914243
07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP||||||29.481591289605|29.481591289605|29.481591289605|29.481591289605|29.481591289605|29.481591289605|29.481591289605|29.481591289605|29.481591289605|29.481591289605|29.481591289605|29.481591289605|29.481591289605|29.481591289605|29.481591289605|29.481591289605|29.481591289605|29.481591289605|29.30724442836|29.30724442836|29.30724442836|29.30724442836|29.30724442836|29.30724442836|29.30724442836|28.373049983673|27.381166733297|26.756851819922|25.775433862858|25.775433862858|||25.063816216978|-27.997595348679|-27.997595348679|-27.997595348679|-27.997595348679|-27.997595348679|-27.997595348679|-27.997595348679|-27.997595348679|-27.997595348679|-28.022884517603|-28.320981826708|-28.34991671706|-28.34991671706|-29.194906628406|-29.252484245942|-29.252484245942|-29.252484245942|-29.252484245942|-29.252484245942|-29.252484245942|-29.252484245942|-29.252484245942|-29.252484245942|-29.252484245942|-29.252484245942|-29.591648653531|-29.880720857541|-30.381910911048|-30.607436509077|-30.607436509077|-30.607436509077|-30.624929051868|-30.708183989691|-30.708183989691|-30.86554694728|-30.86554694728|-30.86554694728|-30.86554694728|-30.957774298622|-30.957774298622|-31.792527138341|27.371307731522|27.371307731522|27.371307731522|27.371307731522|27.371307731522|27.371307731522|27.371307731522|27.371307731522|27.371307731522|27.371307731522|27.371307731522|27.371307731522|27.371307731522|27.371307731522|27.371307731522|27.371307731522|27.371307731522|27.061861068689|||||||27.061861068689|26.792624083584|26.064582815243|22.96286910383|20.389855102346|-22.290160916861|-22.356432848281|-22.356432848281|-22.468813716379|21.073415628272|21.073415628272|21.073415628272|21.073415628272|21.073415628272|21.073415628272|21.073415628272|21.073415628272|-22.13438435181|-22.13438435181|-22.13438435181|-22.13438435181|-22.13438435181|-22.13438435181|-22.13438435181|-22.13438435181|-22.13438435181|-22.13438435181|-22.13438435181|-22.13438435181|-22.13438435181|-22.13438435181|-22.13438435181|-22.13438435181|-22.233760840186|-22.243657533046|-22.243657533046|-22.243657533046|-22.313679771108|-22.313679771108|-22.313679771108|-22.313679771108|-22.359788953132|-22.359788953132|-22.598099455642|21.269165040633|21.269165040633|21.269165040633|21.265738594952|21.149984645774|-22.091344609196|-22.091344609196|-22.091344609196|-22.091344609196|-22.091344609196|-22.091344609196|-22.091344609196|-22.091344609196|-22.091344609196|-22.091344609196|-22.091344609196|-22.091344609196|-22.192605723203|-22.429561338227|-22.47865871643|-22.47865871643|-22.47865871643|-22.589621376715|-22.659579833042|-22.702567245356|-22.702567245356|-22.723962414918|-22.830514497953|-23.112793890853|-23.204214484845|-23.384683405199|-23.701314593729|-23.775906087487|-24.037116264336|-24.295685369695|-24.421316975714|-24.847018950914|-25.000021662684|-25.227246512276|23.174726127141|23.126252231144|23.126252231144||23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144|23.126252231144||||23.126252231144|23.126252231144|23.126252231144|22.287502245929|22.227780612338|22.036422499936|21.95466193107|21.95466193107|21.95466193107|21.95466193107|21.95466193107|21.95466193107|21.95466193107|21.95466193107|21.95466193107|21.726856631901|21.726856631901|21.726856631901||21.726856631901|21.525395626124|21.273238585068|21.273238585068|21.273238585068|21.251932591943|20.895479911729|20.886644515908|20.738244192369|20.738244192369|20.738244192369|20.738244192369|20.738244192369|20.738244192369|20.450070031663|-21.706923848726|-21.706923848726|-21.706923848726|-21.706923848726|-21.706923848726|-21.706923848726
07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP||||||11.565696020971|11.565696020971|11.565696020971|11.534106806527|11.454007603074|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|||-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.115688242402|-12.254653204245|-12.370725884219|-12.565871707654|-12.565871707654|-12.565871707654|-12.565871707654|-12.685968602207|-12.751009378071|-12.751009378071|-12.751009378071|-12.751009378071|-12.751009378071|-12.751009378071|-12.751009378071|-12.751009378071|-12.925010638364|12.042927295207|12.042927295207|12.042927295207|12.042927295207|11.981585588984|-12.692680395527|-12.692680395527|-12.692680395527|-12.692680395527|-12.692680395527|-12.692680395527|-12.692680395527|-12.692680395527|-12.692680395527|-12.692680395527|-12.692680395527|-12.692680395527|-12.692680395527|-12.692680395527|-12.692680395527|-12.692680395527|-12.692680395527|-12.692680395527|-12.692680395527|-12.719089283858|-12.902866040489|-12.902866040489|-12.902866040489|-12.902866040489|-13.138229936755|-13.138229936755|||||||-13.286844355139|-13.286844355139|-13.286844355139|-13.361899592466|-13.361899592466|-13.361899592466|-13.382044082837|-13.382044082837|-13.382044082837|-13.382044082837|-13.382044082837|-13.382044082837|-13.382044082837|-13.382044082837|-13.382044082837|-13.382044082837|-13.382044082837|-13.382044082837|-13.382044082837|-13.582271370575|12.33562071734|12.33562071734|12.33562071734|12.33562071734|12.33562071734|12.33562071734|12.33562071734|12.33562071734|12.33562071734|12.186800987779|12.128989267813|12.128989267813|12.128989267813|12.128989267813|12.128989267813|12.128989267813|12.091099209771|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731|12.08335909731||12.08335909731|12.08335909731|11.976509569826|11.752412961638|11.752412961638|11.752412961638|11.752412961638|11.429903373361|11.078781297075|10.943090785728|10.933025920575|10.933025920575|10.933025920575|10.933025920575|10.815028654409|10.701394170979|10.701394170979|10.631548663487|10.518929001827||||-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-11.80442223168|-12.363802799655|-13.113114234554||-13.842904749565|-13.890211269107|-13.890211269107|-13.890211269107|12.911536863616|12.911536863616|12.911536863616|12.911536863616|12.911536863616|12.911536863616|12.911536863616|12.676707774589|12.502452724719|12.40941979982|12.40941979982|12.40941979982|12.40941979982|12.40941979982|12.40941979982|12.40941979982|12.40941979982
07408|942823|/equities/hf-meta-mach|SHANGHAICOMP||||||-28.517678646195|-28.517678646195|-28.517678646195|-28.517678646195|-28.517678646195|-28.517678646195|-28.517678646195|-28.517678646195|-28.517678646195|-28.517678646195|-28.561865493046|-29.500961697087|-30.236623459376|24.400910429208|24.400910429208|24.400910429208|24.400910429208|24.400910429208|24.400910429208|24.400910429208|24.400910429208|24.400910429208|24.400910429208|24.163036892993|24.163036892993|22.880168482824|22.880168482824|21.481854700561|20.930950455661|20.760500277408|||20.586882325273|20.586882325273|20.586882325273|20.586882325273|20.586882325273|20.586882325273|20.586882325273|20.586882325273|20.586882325273|20.586882325273|20.586882325273|20.586882325273|20.586882325273|20.305424182792|19.857138069889|-22.480679551832|-22.480679551832|-22.480679551832|-22.480679551832|-22.480679551832|-22.807421940424|-23.253825989636|-23.253825989636|-23.253825989636|-23.253825989636|-23.253825989636|-23.253825989636|-23.253825989636|-23.253825989636|-24.090918478339|-24.661019573574|20.670544015073|20.670544015073|20.670544015073|20.670544015073|20.670544015073|20.670544015073|20.670544015073|20.670544015073|20.670544015073|20.670544015073|20.670544015073|20.670544015073|20.670544015073|20.670544015073|20.670544015073|-27.232710222782|-27.232710222782|-27.232710222782|-27.232710222782|-27.232710222782|-27.232710222782|-27.232710222782|-28.399677864248|23.070195820522|23.070195820522|23.070195820522|22.271329193856|20.845921707977|18.359913085157|||||||16.912798418694|16.912798418694|16.912798418694|16.912798418694|15.408084698289|15.408084698289|14.872872798277|-17.739348632119|-17.739348632119|-17.739348632119|-17.739348632119|-17.739348632119|-17.739348632119|-17.739348632119|-17.739348632119|-17.739348632119|-17.739348632119|-17.739348632119|-17.992609216132|15.58923376322|15.58923376322|15.58923376322|15.58923376322|15.58923376322|15.58923376322|-17.189549184464|-17.189549184464|-17.189549184464|-17.271634561625|-17.271634561625|-17.271634561625|-17.271634561625|-17.271634561625|-17.271634561625|-17.271634561625|-17.314593561057|-17.408387646709|-17.408387646709|-17.703763945935|-17.762357717512|-17.762357717512|-17.762357717512|-17.785397959813|-17.8993308291|-18.212590083498|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.361895364064|-18.593286330801|-18.593286330801|-18.593286330801|-18.593286330801|-18.593286330801|-18.771428911004|-19.345917623602|-19.345917623602|-19.345917623602|-19.648797584201|15.558536363099|15.558536363099|15.558536363099|15.558536363099|15.558536363099|15.558536363099|15.558536363099|15.558536363099|15.558536363099|15.558536363099|15.558536363099|15.558536363099|15.558536363099||15.558536363099|14.82281751153|12.734241692193|12.523602768191|10.896780380947|10.468168844077|10.468168844077|10.468168844077|10.468168844077|10.468168844077|10.468168844077|9.9100854471552|9.9100854471552|9.6184278677159|-11.82259172201|-11.82259172201|-11.82259172201|-11.82259172201|-11.82259172201||||-11.82259172201|-11.82259172201|-12.078435301779|-12.087149911455|-12.447944594017|-12.584992992278|-12.584992992278|-12.631659732258|-12.715810284102|-12.715810284102|-12.715810284102|-12.715810284102|-12.715810284102|-12.715810284102|-12.715810284102|-12.715810284102|-13.259789450393|-14.18198837994||11.272383628122|11.272383628122|11.272383628122|11.272383628122|11.272383628122|11.272383628122|11.272383628122|10.031537517168|8.4122642767183|8.2380714694385|7.8315700768105|7.8315700768105|7.7117441758703|7.6264256063347|7.6264256063347|7.6264256063347|7.6264256063347|7.5895379815138|7.5895379815138|7.4761534039219|7.4496151941838
07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP||||||22.835091602404|22.835091602404|22.835091602404|22.835091602404|22.835091602404|22.835091602404|22.835091602404|22.835091602404|22.835091602404|22.835091602404|22.835091602404|22.835091602404|22.835091602404|22.60554511704|22.60554511704|22.242272882085|21.924192248032|21.886684056235|21.886684056235|21.886684056235|21.673781829837|21.673781829837|21.673781829837|21.673781829837|21.673781829837|21.673781829837|-23.247533642303|-23.247533642303|-23.247533642303|-23.247533642303|||-23.247533642303|-23.247533642303|-23.247533642303|-23.247533642303|-23.247533642303|-23.247533642303|-23.255037240465|-23.333318097453|-23.333318097453|-23.415909192144|-23.496009187763|-23.700565899815|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.973818042847|21.428130709432|20.588590407074|20.588590407074|20.588590407074|20.588590407074|20.588590407074|20.588590407074|20.588590407074|20.588590407074|20.588590407074|20.588590407074|20.588590407074|20.588590407074|20.588590407074|20.588590407074|20.588590407074|20.588590407074|20.588590407074|||||||20.402580878985|20.402580878985|20.029591119847|20.029591119847|20.029591119847|20.029591119847|20.029591119847|20.029591119847|20.029591119847|20.029591119847|20.029591119847|20.029591119847|20.029591119847|20.029591119847|20.029591119847|20.029591119847|18.33065715163|-19.873502397174|-19.873502397174|-19.873502397174|-20.06555816822|18.728368115767|18.728368115767|18.728368115767|18.728368115767|18.728368115767|18.728368115767|18.728368115767|18.728368115767|18.728368115767|18.728368115767|18.728368115767|18.728368115767|18.728368115767|18.728368115767|18.678187609099|18.533570197252|18.533570197252|18.533570197252|18.443966445026|18.411629103617|18.246255555635|18.160960242588|18.160960242588|18.160960242588|18.019400328882|17.973222223131|17.90326427035|17.90326427035|17.90326427035|17.90326427035|17.856959380623|17.782733005414|17.693036125909|17.628374257364|17.409303946272|17.145893091378|17.111849596713|17.111849596713|17.111849596713|17.095388839216|17.071020403357|17.071020403357|17.071020403357|17.071020403357|17.071020403357|17.045572825445|17.045572825445|17.045572825445|17.045572825445|17.045572825445|17.045572825445|17.045572825445|17.045572825445|17.045572825445|17.045572825445|17.045572825445|-19.318808162462|18.13381658791|18.13381658791|18.13381658791|18.13381658791|18.13381658791|18.13381658791|18.13381658791|18.13381658791||18.13381658791|18.13381658791|18.13381658791|18.13381658791|18.13381658791|18.13381658791|18.13381658791|18.13381658791|18.13381658791|18.128686229371|17.84660949999|17.84660949999|17.84660949999|17.84660949999|17.830676929751|17.770751203209|17.610790024261|17.610790024261|17.610790024261||||17.610790024261|17.610790024261|17.610790024261|17.610790024261|17.610790024261|17.228099887085|17.044000378927|16.541281177249|-18.884171555805|-18.884171555805|-18.884171555805|-18.884171555805|-18.884171555805|-18.884171555805|-18.884171555805|-18.884171555805|-18.884171555805|-18.884171555805||-19.879892750569|-19.879892750569|-19.879892750569|-19.879892750569|-20.290991805204|-20.485546242538|-20.560366461972|-20.560366461972|-21.082074083994|19.146394036485|19.146394036485|19.146394036485|19.146394036485|19.146394036485|19.146394036485|19.146394036485|19.146394036485|19.146394036485|19.146394036485|19.146394036485|19.146394036485
07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH||||||-16.598735273272|-16.723594334821|-16.898438351133|-16.98159874013|-17.168442758486|-17.294381018662|-17.478756608989|15.674956109894|15.674956109894|15.674956109894|15.674956109894|15.472172819655|14.96130321984|14.797041269052|14.797041269052|14.753292494133|14.753292494133|14.753292494133|14.753292494133|14.753292494133|14.753292494133|14.753292494133|14.753292494133|14.753292494133|14.753292494133|14.753292494133|14.584769016189|14.443632661947|14.397481357942|14.397481357942|||14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.397481357942|14.374979244216|14.372670152035|14.372670152035|14.372670152035|14.372670152035|14.372670152035|14.372670152035|14.372670152035|14.372670152035|14.372670152035|14.372670152035|14.372670152035|14.372670152035|14.372670152035|14.372670152035|14.372670152035|14.372670152035|14.372670152035|14.372670152035|14.372670152035|14.372670152035|14.372670152035|14.372670152035|14.372670152035|14.372670152035|14.372670152035|14.372670152035|14.372670152035|-14.854227672402|-14.854227672402|||||||-14.854227672402|-14.854227672402|-14.912474723198|-14.962193643095|-14.974807052262|-14.974807052262|-15.101452276052|-15.197169485954|-15.249980400099|-15.249980400099|-15.249980400099|-15.249980400099|-15.249980400099|-15.249980400099|-15.249980400099|-15.249980400099|-15.249980400099|-15.249980400099|-15.298867276525|-15.414297001467|14.531997433839|14.531997433839|14.531997433839|14.531997433839|14.531997433839|14.531997433839|14.41554730657|14.41554730657|14.41554730657|14.41554730657|14.41554730657|14.41554730657|14.41554730657|14.41554730657|14.41554730657|14.41554730657|14.41554730657|14.41554730657|14.383229352839|14.383229352839|14.383229352839|14.383229352839|14.383229352839|14.383229352839|14.383229352839|14.383229352839|14.383229352839|14.383229352839|14.28719591433|-14.929582229548|-14.929582229548|-14.929582229548|-14.929582229548|-14.929582229548|-14.929582229548|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-14.95107756644|-15.049382095304|-15.049382095304|-15.049382095304|-15.049382095304|-15.049382095304|-15.049382095304|-15.049382095304|-15.049382095304|-15.049382095304|-15.049382095304|-15.049382095304|-15.049382095304|-15.049382095304||-15.049382095304|-15.049382095304|-15.193757671744|-15.303064234422|-15.355071685233|-15.451190786801|-15.987989246009|-15.990524521251|-15.990524521251|-15.990524521251|-15.990524521251|-16.177805095668|-16.18144963158|-16.222166515863|-16.275740439666|-16.557722742812|-16.557722742812|-16.557722742812|-16.557722742812||||-16.632867545572|-16.632867545572|-16.836519632833|-17.009466076445|-17.149406380732|-17.477118486916|-17.816751120457|-17.816751120457|-17.946945956426|-18.247162981251|-18.452402454194|-18.972669872505|16.66614451983|16.66614451983|16.66614451983|16.66614451983|14.96627236051|14.445858008803||-14.38195143777|-14.38195143777|-14.38195143777|-14.38195143777|-14.38195143777|-14.38195143777|-14.38195143777|-14.38195143777|-14.38195143777|-14.387168948715|-14.426298742896|-14.467554230828|-14.50672684261|-14.53382947869|-14.53382947869|-14.53382947869|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718|-14.56024176718
07411|100422|/equities/interchina-wat|SHANGHAICOMP||||||-2.4366560232288|-2.4366560232288|-2.4366560232288|-2.4366560232288|-2.4366560232288|-2.4366560232288|-2.4366560232288|-2.4366560232288|-2.4368399791857|-2.5364888435095|-2.6449875307844|2.5068330424271|2.5068330424271|2.5068330424271|2.5068330424271|2.5068330424271|2.5068330424271|2.5068330424271|2.4205311730826|2.4205311730826|2.4205311730826|2.4205311730826|2.4205311730826|2.4205311730826|2.4205311730826|2.4205311730826|2.4205311730826|2.4205311730826|2.4205311730826|2.4205311730826|||2.4205311730826|2.4205311730826|2.4205311730826|2.4205311730826|2.4205311730826|2.4205311730826|2.4205311730826|2.4205311730826|2.4205311730826|2.4205311730826|2.4205311730826|2.4205311730826|2.3117014650199|-2.6319984988269|-2.673578383488|-2.673578383488|-2.693420425568|-2.7127412909759|-2.7127412909759|-2.7819348435152|-2.8255516804495|-2.8255516804495|-2.8255516804495|-2.8255516804495|-2.8255516804495|-2.848575644374|-2.848575644374|-2.848575644374|-2.9156396043302|2.7449678454696|2.7449678454696|2.7449678454696|2.7449678454696|2.7449678454696|-2.8822474823354|-2.8822474823354|-2.8822474823354|-2.8822474823354|-2.8822474823354|-2.8822474823354|-2.8822474823354|-2.8822474823354|-2.8822474823354|-2.8822474823354|-2.8822474823354|-2.908052747554|-2.9250586089232|-2.9276578977371|-2.9276578977371|-2.9276578977371|-2.9276578977371|-2.9276578977371|-2.9276578977371|-2.9579532096413|-2.9730764008116|-2.9730764008116|-2.9730764008116|-2.9730764008116|-2.9730764008116|-2.9730764008116|||||||-2.9856404570023|-2.9857116437929|-3.0180129317197|-3.0455700454615|-3.0550777578247|-3.0611974424667|2.9093095870684|2.9093095870684|2.9093095870684|2.9093095870684|2.9093095870684|2.9093095870684|2.9093095870684|2.9093095870684|2.9093095870684|2.9093095870684|2.9093095870684|2.9093095870684|2.9093095870684|2.9093095870684|2.9093095870684|2.9093095870684|2.9093095870684|2.9093095870684|2.9093095870684|2.9093095870684|2.9093095870684|2.9093095870684|2.9093095870684|2.9093095870684|-3.1046582198927|-3.1046582198927|-3.1046582198927|-3.1273980115067|-3.1621088820708|-3.1681591441616|-3.1681591441616|-3.1850622369823|-3.1850622369823|-3.1850622369823|-3.1850622369823|-3.1850622369823|-3.2139580331442|-3.2466200283498|-3.285133473446|-3.2901482365419|-3.3057201860006|-3.3293158526277|-3.3293158526277|-3.3293158526277|-3.3293158526277|-3.3293158526277|-3.3293158526277|-3.3470175393263|-3.3594638647679|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.3936307810282|-3.4322601584416|-3.4322601584416|-3.4858446416834|-3.5542717838265|-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.5593492643899||-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.5593492643899|-3.6148325488375|-3.6670361542488|-3.7152443325879|-3.7152443325879|-3.7152443325879|-3.7152443325879|-3.7152443325879|-3.7152443325879||||-3.7152443325879|-3.7152443325879|-3.7997159203293|-3.9896843787036|-4.2274271510267|3.4762629051974|3.4762629051974|3.4747365205343|3.2091515957046|3.092390755672|3.0337675852452|2.9964083612931|2.9365648495899|-3.5361731038027|-3.5361731038027|-3.5361731038027|-3.5624145518335|-3.6665715918046||3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397|3.2289698543397
07412|101054|/equities/htdc|SHANGHAICOMP||||||3.5012202174699|3.5012202174699|3.5012202174699|3.5012202174699|3.5012202174699|3.5012202174699|3.5012202174699|3.5012202174699|3.5012202174699|3.5012202174699|3.5012202174699|3.5012202174699|3.5012202174699|3.5012202174699|3.5012202174699|3.4908001059995|-3.6543935617199|-3.6543935617199|-3.6543935617199|-3.6543935617199|-3.6543935617199|-3.6543935617199|-3.6543935617199|-3.6543935617199|-3.6543935617199|-3.6543935617199|-3.6543935617199|-3.6543935617199|-3.6543935617199|-3.6543935617199|||-3.6543935617199|-3.6543935617199|-3.6543935617199|-3.6543935617199|-3.6543935617199|-3.6543935617199|-3.6543935617199|-3.6543935617199|-3.6543935617199|-3.6543935617199|-3.6543935617199|-3.6865483876059|-3.6978315507913|-3.7137017289294|-3.7258360177371|-3.7258360177371|-3.7258360177371|-3.7258360177371|-3.7258360177371|-3.7258360177371|-3.7258360177371|-3.7258360177371|-3.7258360177371|-3.7258360177371|-3.7258360177371|-3.7258360177371|-3.7258360177371|-3.7437066932622|-3.7857852004307|3.5290883092515|3.5290883092515|3.5290883092515|3.5290883092515|3.5200981065557|3.479750735883|3.479750735883|3.4767987005008|3.4767987005008|3.4767987005008|3.4767987005008|3.4767987005008|3.4767987005008|3.4767987005008|3.4767987005008|3.4767987005008|3.4767987005008|3.4767987005008|3.4767987005008|3.4767987005008|3.3942208016462|3.381912002359|3.3769321182579|3.3769321182579|3.3769321182579|3.3769321182579|3.3769321182579|3.3769321182579|3.3769321182579|3.3769321182579|3.3769321182579|||||||3.3769321182579|3.3769321182579|3.3769321182579|3.3769321182579|3.3769321182579|3.3769321182579|3.3769321182579|3.3769321182579|3.3769321182579|3.3769321182579|3.3749246309433|3.3188051327769|3.3088822638708|3.3088822638708|3.3088822638708|3.3088822638708|3.3088822638708|3.2976470165471|-3.6131700218806|-3.6334330219048|-3.6334330219048|-3.6334330219048|-3.6334330219048|-3.6334330219048|-3.6334330219048|-3.6334330219048|-3.6334330219048|-3.6334330219048|-3.6334330219048|-3.6334330219048|-3.6334330219048|-3.6334330219048|-3.6334330219048|-3.6352554723254|-3.6352554723254|-3.6352554723254|-3.6352554723254|-3.6352554723254|-3.6352554723254|-3.6352554723254|-3.6352554723254|-3.6352554723254|-3.6486171930622|-3.6723524298481|-3.6812993261318|-3.6812993261318|3.5325922071009|3.5325922071009|3.5325922071009|3.5325922071009|3.4956579008664|3.4762866407595|3.4748950057043|3.4748950057043|3.4748950057043|3.4748950057043|3.4748950057043|3.4543277480882|3.4364752878394|3.4266392113595|3.405154692004|3.3862829990629|3.3719811116593|3.3516456854495|3.3396063129275|3.3301181175277|3.3252078002122|3.3252078002122|3.3252078002122|3.3252078002122|3.3252078002122|-3.5284470210072|-3.5284470210072|-3.5577190330289|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872||3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872|3.3936639682872||||3.3266432009289|3.3266432009289|3.3266432009289|3.3266432009289|3.2973813836387|3.2865347801106|3.2456516311005|3.2456516311005|3.2456516311005|3.2456516311005|3.2456516311005|3.2456516311005|3.2456516311005|3.2456516311005|3.2456516311005|3.2456516311005|3.2456516311005|3.2456516311005||3.2456516311005|3.2456516311005|3.2456516311005|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812|-3.4556532966812
07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP||||||-8.9750845517028|-9.0200942981363|-9.0629867840213|-9.0629867840213|-9.0629867840213|-9.0629867840213|-9.0629867840213|-9.0629867840213|-9.0629867840213|-9.0629867840213|-9.0629867840213|-9.0629867840213|-9.0629867840213|-9.2588738653839|-9.4401527007642|-9.4401527007642|-9.5796143832276|-9.9395713080378|8.9351428178384|8.9351428178384|8.9351428178384|8.9351428178384|8.9351428178384|8.9351428178384|8.8351586292666|-9.6100268164711|-9.6100268164711|-9.6100268164711|-9.6100268164711|-9.6100268164711|||-9.6100268164711|-9.7272523552661|-10.102502362649|-10.301114153774|-10.335247058191|-10.335247058191|-10.335247058191|-10.335247058191|-10.335247058191|-10.335247058191|-10.335247058191|-10.401940631114|-10.532155936783|-10.555729382375|-10.74747641124|-10.778862874129|-10.794292680002|-10.810175284899|-10.810175284899|-10.835195021669|-10.944661251748|-11.009623386291|-11.099326251994|-11.099326251994|-11.099326251994|-11.120460650245|-11.120460650245|-11.120460650245|-11.319956458188|-11.585507141856|-11.848896860312|-12.042663387933|-12.284011126833|-12.284011126833|-12.284011126833|-12.284011126833|-12.284011126833|-12.284011126833|-12.284011126833|-12.284011126833|-12.284011126833|-12.284011126833|-12.284011126833|-12.284011126833|-12.284011126833|-12.284011126833|-12.284011126833|-12.284011126833|-12.284011126833|-12.284011126833|-12.284011126833|-12.284011126833|-12.284011126833|-12.284011126833|-12.284011126833|-12.284011126833|-12.284011126833|-12.284011126833|-12.284011126833|-12.284011126833|||||||-12.284011126833|-12.331123088551|-12.40402584468|-12.41669491038|-12.437994938264|-12.499438635916|-12.717709347507|-12.847463472616|-12.847463472616|-12.847463472616|-12.847463472616|-12.847463472616|-12.847463472616|-12.847463472616|-12.847463472616|-13.005197565961|-13.005197565961|-13.005197565961|-13.005197565961|-13.005197565961|-13.275219856818|11.718429280472|11.718429280472|11.718429280472|11.718429280472|11.718429280472|11.718429280472|11.718429280472|11.718429280472|11.718429280472|11.718429280472|11.718429280472|11.718429280472|11.718429280472|11.718429280472|11.718429280472|11.718429280472|11.718429280472|11.718429280472|11.718429280472|11.718429280472|11.718429280472|11.718429280472|11.513023953629|11.513023953629|11.513023953629|11.513023953629|11.513023953629|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.06628464096|11.037133022866|11.037133022866|11.037133022866|11.037133022866|11.037133022866|11.037133022866|11.037133022866|11.037133022866|11.037133022866|11.037133022866|11.037133022866|11.037133022866|11.037133022866|11.037133022866|10.891258554018|10.82664584317|10.82664584317|10.82664584317|10.82664584317|10.82664584317|10.809606384328|10.780118120038||10.75402014821|10.731689062044|10.728463922171|10.728463922171|10.728463922171|10.728463922171|10.728463922171|10.728463922171|10.728463922171|10.579404285913|10.572115769392|10.464572657485|10.397859031778|10.388731884539|10.33470204095|10.279669101812|-11.127267029702|-11.127267029702|-11.127267029702||||-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.127267029702|-11.258074180748|-11.406384491082||-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082|-11.406384491082
07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP||||||4.7571192833389|4.7571192833389|4.7123546172739|4.667616160883|-5.2167502006994|-5.2167502006994|-5.2167502006994|-5.2167502006994|-5.2167502006994|-5.2167502006994|-5.2386778770758|-5.2386778770758|-5.2386778770758|-5.2386778770758|-5.2386778770758|-5.2386778770758|-5.2386778770758|-5.2386778770758|-5.2386778770758|-5.2386778770758|-5.2386778770758|-5.2401976253007|-5.3202198506963|-5.3672692307155|-5.3672692307155|-5.3672692307155|-5.3672692307155|-5.4598226339139|-5.4598226339139|-5.4598226339139|||-5.4598226339139|-5.4598226339139|-5.4598226339139|-5.4598226339139|-5.4598226339139|-5.4598226339139|-5.4598226339139|-5.4598226339139|-5.4598226339139|-5.4598226339139|-5.4598226339139|-5.5592472851848|-5.6143001573782|-5.6143001573782|-5.6143001573782|-5.6143001573782|-5.6143001573782|-5.6143001573782|-5.6143001573782|-5.6553337063503|-5.70937172342|-5.70937172342|-5.70937172342|-5.70937172342|-5.70937172342|-5.70937172342|-5.70937172342|-5.70937172342|-5.9287463975026|-6.2208292563837|5.3052961959213|5.3052961959213|5.3052961959213|5.2231071672804|5.2157779603838|5.2157779603838|5.2157779603838|5.1469397608568|5.1469397608568|5.1469397608568|5.1469397608568|5.1469397608568|5.1469397608568|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|||||||4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.8953423399802|4.7093133729199|4.7093133729199|4.7093133729199|4.7093133729199|4.7093133729199|4.7093133729199|4.7093133729199|4.7093133729199|4.7093133729199|4.7093133729199|4.6453482885603|4.6120537143552|4.5939484549456|4.5349424098259|4.4987435545103|4.4987435545103|4.4987435545103|4.4987435545103|4.4987435545103|4.4987435545103|4.4987435545103|4.4987435545103|4.4987435545103|4.4987435545103|4.4987435545103|4.4987435545103|4.4987435545103|4.4987435545103|4.4987435545103|4.4987435545103|4.4973328881752|4.4973328881752|4.4973328881752|4.4973328881752|4.4973328881752|4.4973328881752|4.4973328881752|4.4973328881752|4.4973328881752|4.4973328881752|4.4973328881752|4.4973328881752|4.4973328881752|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511||-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-4.8975214711511|-5.2511347920457|4.9620723028139|4.7834139686112|4.2960154592201|3.8655723796072|3.8559842597232|3.8559842597232|3.8559842597232|3.8352290215287|3.8352290215287|3.8352290215287|3.8352290215287|3.8352290215287||||3.8352290215287|3.8352290215287|3.8352290215287|3.8352290215287|3.8352290215287|3.8352290215287|3.8352290215287|3.8352290215287|3.8352290215287|3.8352290215287|3.8352290215287|3.8352290215287|3.8352290215287|3.6624767584043|-4.1715102658795|-4.1715102658795|-4.2322335492821|-4.4169263322322||-4.5837704427782|-4.5837704427782|-4.5837704427782|-4.5837704427782|-4.7575226368444|4.2462854648091|4.2462854648091|4.2462854648091|4.2462854648091|4.2462854648091|4.2462854648091|4.2055373987124|4.2055373987124|4.1961526164926|4.17478398301|4.17478398301|4.17478398301|4.1688329222869|4.1688329222869|4.1688329222869|4.1688329222869
07415|100596|/equities/dayou-energy|SHANGHAICOMP||||||-7.9016977835629|-7.9016977835629|-7.9016977835629|-7.9016977835629|-7.9016977835629|-7.9016977835629|-7.9016977835629|-7.9016977835629|-7.9016977835629|-7.9016977835629|-7.9016977835629|-7.9016977835629|-7.9016977835629|-7.9016977835629|-7.9016977835629|-7.9016977835629|-7.9016977835629|-7.9016977835629|-7.9016977835629|-7.9016977835629|-7.9016977835629|-8.4079975076223|7.2254047541939|7.2254047541939|7.2254047541939|7.2254047541939|7.2254047541939|6.5398940409911|-7.8490136805532|-7.8490136805532|||-7.8490136805532|-7.9655705230499|-8.1308575027583|-8.1308575027583|-8.1308575027583|-8.1308575027583|-8.242063905729|-8.3122394020336|-8.3122394020336|-8.3881351455956|-8.3881351455956|-8.8329278346465|-9.1083677193469|-9.1083677193469|-9.3187420523769|-9.5191577448455|-9.7279530911542|-10.04766115033|-10.04766115033|-10.04766115033|-10.04766115033|-10.04766115033|-10.04766115033|-10.04766115033|-10.200734073182|-10.365815937806|-10.504587668314|-10.504587668314|-11.070652531401|8.2160318218086|8.2160318218086|8.2160318218086|8.1744790433087|7.0566439494201|-9.9083941995908|-9.9083941995908|-9.9083941995908|-9.9083941995908|-9.9083941995908|-9.9083941995908|-9.9083941995908|-9.9083941995908|-9.9083941995908|-10.167104674689|8.1176854956092|8.1176854956092|8.1176854956092|8.1176854956092|8.1176854956092|8.1176854956092|7.5813170923063|6.8236859389222|5.9863176950786|5.5875752114558|4.7639726426098|4.3394139106509|3.8287932404144|3.8137491025202|3.8137491025202|3.8137491025202|||||||3.8137491025202|3.8137491025202|3.8137491025202|-3.8627388384173|-3.8627388384173|-3.8627388384173|-3.8627388384173|-3.8627388384173|-3.8627388384173|-3.8627388384173|-3.8627388384173|-3.8627388384173|-3.8627388384173|-3.8627388384173|-3.8835986351779|-3.8974603852523|-3.8974603852523|-3.8974603852523|-3.8994003756061|-3.9263242507687|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6661052050957|3.6373960686563|3.6373960686563|3.6373960686563|3.6373960686563|3.6373960686563|3.6373960686563|3.6373960686563|3.6373960686563|3.6187735214099|-4.1511680967042|-4.1511680967042|-4.1511680967042|-4.1511680967042|-4.1511680967042|-4.1511680967042|-4.1511680967042|-4.1511680967042|-4.1511680967042|-4.1511680967042|-4.1511680967042|-4.1511680967042|-4.1701867984875|-4.1868742491519|-4.2520824831631|-4.3200916363029|-4.3710415307949|-4.3710415307949|-4.3710415307949|-4.3710415307949|-4.3710415307949|-4.3710415307949|-4.3710415307949|-4.3710415307949|-4.3710415307949|-4.3710415307949|-4.3806018105558||-4.4801130947593|3.7997619779056|3.7997619779056|3.7997619779056|3.7997619779056|3.7997619779056|3.7997619779056|3.5012106868474|3.5012106868474|3.5012106868474|3.5012106868474|-3.8252330313087|-3.8252330313087|-3.8252330313087|-3.8252330313087|-3.8252330313087|-3.8252330313087|-3.8252330313087|-3.8252330313087||||-3.8252330313087|-3.8285923147599|-3.8656582726815|-3.9496201954261|-3.9862446080729|-4.0416846088439|-4.0416846088439|-4.0416846088439|-4.0416846088439|-4.0416846088439|-4.0416846088439|-4.0416846088439|-4.0416846088439|-4.0416846088439|-4.0416846088439|-4.0416846088439|-4.1452050398753|-4.4268945268973||-4.666693092589|-4.666693092589|-4.666693092589|-4.666693092589|-4.666693092589|-4.666693092589|-4.666693092589|-4.666693092589|-4.666693092589|3.7835270254646|3.7835270254646|3.3628078797167|3.2658740329528|3.2658740329528|3.1181934462415|2.789126735605|2.789126735605|2.789126735605|2.6352925577985|-2.9186191105369|-2.9186191105369
07416|100405|/equities/whirlwind|SHANGHAICOMP||||||6.7343159097685|6.7343159097685|6.7343159097685|6.7343159097685|6.4301869276294|6.4301869276294|6.4301869276294|6.4301869276294|6.4301869276294|6.4301869276294|6.4301869276294|6.4301869276294|6.4301869276294|5.7940965894338|5.7037237342466|5.7037237342466|5.7037237342466|5.7037237342466|5.7037237342466|5.7037237342466|5.7037237342466|5.7037237342466|5.7037237342466|5.7037237342466|5.7037237342466|5.7037237342466|5.4424708084121|-6.4479277321648|-6.4479277321648|-6.4479277321648|||-6.4732530855417|-6.5575035438802|-6.6497302694336|-6.6497302694336|-6.6497302694336|-6.6497302694336|-6.6497302694336|-6.6497302694336|-6.6497302694336|-6.7163335682452|-6.7163335682452|-6.9248149794009|5.9155973965741|5.9155973965741|5.9155973965741|5.9155973965741|5.9155973965741|5.8257133522108|5.8257133522108|5.8257133522108|5.8257133522108|5.8257133522108|5.8257133522108|5.8257133522108|5.8257133522108|5.8257133522108|5.8257133522108|5.8257133522108|5.8257133522108|5.8257133522108|5.8257133522108|5.8257133522108|5.8257133522108|5.8257133522108|5.8257133522108|5.8257133522108|5.7230149417536|-7.4539713348522|-7.4539713348522|-7.4539713348522|-7.6527456669426|-7.8141621382607|-7.867957860405|-8.0232865083822|6.5889113532947|6.5889113532947|6.5889113532947|6.5889113532947|6.5889113532947|6.5889113532947|6.1643458590956|5.5614955409866|5.3443727363347|5.3443727363347|5.3443727363347|5.3443727363347|4.9598588799105|4.9026653588389|4.9026653588389|4.4411515460295|||||||4.4411515460295|4.4411515460295|4.4411515460295|4.4411515460295|4.3922574717806|-5.1093455093111|-5.1093455093111|-5.1093455093111|-5.1093455093111|-5.1093455093111|-5.1093455093111|-5.1093455093111|-5.1093455093111|-5.1093455093111|-5.1093455093111|-5.1093455093111|-5.1093455093111|-5.1093455093111|-5.1164951873052|4.5498598092125|4.5498598092125|4.5498598092125|4.5498598092125|4.5498598092125|4.5498598092125|4.5498598092125|4.5498598092125|4.5498598092125|4.5498598092125|4.5498598092125|4.5498598092125|4.5498598092125|4.5498598092125|4.5498598092125|4.4609555131115|4.4143948958889|4.2721053943121|4.1784503046101|4.1538336876836|4.152037130882|4.1170230589586|4.1170230589586|4.1170230589586|4.1170230589586|4.1170230589586|4.1170230589586|4.1170230589586|4.1170230589586|4.1170230589586|4.1170230589586|4.1170230589586|4.0074117751807|4.0074117751807|4.0074117751807|4.0074117751807|4.0074117751807|4.0074117751807|4.0074117751807|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345|3.9839074495345||3.9839074495345|3.9839074495345|3.9839074495345|3.7876747849815|3.7125290461747|3.7125290461747|3.7125290461747|3.7125290461747|3.7125290461747|-4.1138986294504|-4.1138986294504|-4.1138986294504|-4.1138986294504|-4.1138986294504|-4.1138986294504|-4.1138986294504|-4.1138986294504|-4.1138986294504|-4.1138986294504||||-4.1138986294504|-4.1138986294504|-4.1855122440439|-4.1855122440439|-4.1855122440439|-4.1855122440439|-4.1855122440439|-4.1855122440439|-4.1855122440439|-4.1855122440439|-4.1855122440439|-4.1855122440439|-4.1855122440439|-4.1855122440439|-4.1855122440439|-4.1855122440439|-4.290013537736|-4.4272373626974||-4.5741371059219|-4.5741371059219|-4.5741371059219|-4.5741371059219|4.0208214410023|4.0208214410023|4.0208214410023|4.0208214410023|4.0208214410023|4.0208214410023|4.0208214410023|4.0208214410023|4.0208214410023|4.0208214410023|3.9271249044918|3.9271249044918|3.9125651120495|3.9125651120495|3.9125651120495|3.9125651120495|3.9125651120495
07417|100502|/equities/henan-lingrui|SHANGHAICOMP||||||21.140493845014|21.140493845014|21.140493845014|21.140493845014|21.140493845014|21.140493845014|21.059993716377|20.779908293532|20.779908293532|20.779908293532|20.779908293532|20.578090367148|20.578090367148|20.578090367148|20.578090367148|20.578090367148|20.578090367148|20.578090367148|20.578090367148|20.578090367148|20.578090367148|20.578090367148|20.578090367148|20.578090367148|20.578090367148|20.578090367148|20.578090367148|20.578090367148|20.572321451847|20.427580132688|||-21.61261793394|-21.61261793394|-21.648463209681|-21.956625894499|-21.984415223804|-21.984415223804|-22.024522147391|-22.024522147391|-22.024522147391|-22.024522147391|-22.024522147391|-22.170024273367|-22.443916821448|-22.741017791925|-22.834405101005|-22.834405101005|-22.910725122598|-22.910725122598|-22.910725122598|-22.910725122598|-22.910725122598|-22.910725122598|-22.910725122598|-22.910725122598|-23.033583965464|-23.256759898048|-23.301884366717|-23.301884366717|-23.301884366717|-23.301884366717|-23.301884366717|-23.327481370013|-23.327481370013|-23.327481370013|-23.327481370013|-23.327481370013|-23.327481370013|-23.327481370013|-23.327481370013|-23.327481370013|-23.399422756877|22.209943039545|22.209943039545|22.209943039545|22.209943039545|22.209943039545|22.209943039545|22.125492554383|21.931103156095|21.881423518104|21.881423518104|21.879915287145|21.869924182915|-23.00135667591|-23.00135667591|-23.00135667591|-23.00135667591|-23.00135667591|-23.00135667591|-23.00135667591|||||||-23.00135667591|-23.166507591459|-23.175778955166|-23.175778955166|-23.175778955166|-23.175778955166|-23.478643516638|-23.560715149882|-23.789128249489|-23.809047196631|-23.809047196631|-24.057830676243|-24.252814633372|-24.252814633372|-24.322933573753|-24.322933573753|-24.322933573753|-24.322933573753|-24.322933573753|-24.421592283283|23.059789686949|23.059789686949|23.059789686949|23.059789686949|23.059789686949|23.059789686949|23.059789686949|23.059789686949|23.059789686949|22.388100550739|22.133120767632|22.133120767632|22.133120767632|22.133120767632|22.133120767632|22.133120767632|22.112335576214|22.112335576214|22.112335576214|22.112335576214|22.112335576214|22.112335576214|22.112335576214|22.112335576214|22.112335576214|22.112335576214|22.112335576214|22.112335576214|22.112335576214|22.112335576214|22.068649943675|22.068649943675|22.068649943675|22.068649943675|22.068649943675|22.068649943675|22.068649943675|22.068649943675|22.068649943675|22.068649943675|22.068649943675|22.068649943675|22.068649943675|22.068649943675|-23.858271665528|-23.858271665528|-23.963079420675|-24.025087639081|-24.12009736828|-24.120984852216|-24.120984852216|-24.283316201525|-24.532572819742|23.026026529455|23.026026529455|23.026026529455|23.026026529455|23.026026529455|23.026026529455|23.026026529455|23.026026529455|23.026026529455|23.026026529455|23.026026529455|23.026026529455|22.842251665486||22.345279357051|22.329389216774|22.329389216774|22.329389216774|22.329389216774|22.329389216774|22.329389216774|22.329389216774|22.329389216774|22.329389216774|22.329389216774|22.329389216774|21.967654998958|21.713755418832|21.713755418832|21.713755418832|21.713755418832|21.713755418832|21.638073884649||||21.638073884649|21.638073884649|21.32396958846|21.193324636587|21.193324636587|21.193324636587|21.193324636587|21.139906946975|21.139906946975|21.01100716785|20.985563333337|20.739335942064|20.739335942064|20.739335942064|20.739335942064|20.739335942064|20.739335942064|20.739335942064||20.739335942064|20.583149512381|20.130166671641|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.736850478517|-21.873632910419
07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP||||||15.789527831622|15.789527831622|15.789527831622|15.789527831622|15.789527831622|15.789527831622|15.789527831622|15.789527831622|15.789527831622|15.789527831622|15.789527831622|15.789527831622|15.789527831622|15.615650595642|15.615650595642|15.228698378533|15.228698378533|15.228698378533|15.081330967976|14.234070137338|14.234070137338|14.234070137338|14.234070137338|14.234070137338|14.234070137338|14.234070137338|14.234070137338|14.234070137338|14.234070137338|14.002299868615|||13.791999591226|13.704938286168|-14.806489683041|-14.806489683041|-14.806489683041|-14.806489683041|-14.806489683041|-14.806489683041|-14.806489683041|-14.806489683041|-14.806489683041|-14.806489683041|-15.057511891934|-15.057511891934|-15.057511891934|-15.057511891934|-15.101262023342|-15.101262023342|-15.101262023342|-15.101262023342|-15.101262023342|-15.101262023342|-15.101262023342|-15.101262023342|-15.32020018117|-15.32020018117|-15.487160853599|-15.487160853599|-15.610734599668|14.213185932221|14.213185932221|14.213185932221|14.213185932221|14.213185932221|14.213185932221|13.957744569693|13.957744569693|13.957744569693|13.895827314494|13.89226982606|13.89226982606|13.89226982606|13.89226982606|13.89226982606|13.791966835796|13.654458982572|13.654458982572|13.654458982572|13.654458982572|13.630264290978|13.630264290978|13.630264290978|13.630264290978|13.630264290978|13.630264290978|13.630264290978|13.630264290978|13.630264290978|13.630264290978|13.630264290978|||||||13.173071023281|13.052715508921|13.052715508921|13.052715508921|13.052715508921|13.052715508921|13.052715508921|13.052715508921|13.052715508921|13.052715508921|13.052715508921|13.052715508921|12.954128548816|12.875028930457|12.875028930457|12.875028930457|12.875028930457|12.875028930457|12.875028930457|12.875028930457|12.875028930457|12.875028930457|12.875028930457|12.875028930457|12.875028930457|12.875028930457|12.875028930457|12.875028930457|12.875028930457|12.875028930457|12.875028930457|12.875028930457|12.823365461332|12.629295202871|12.576439218146|12.442154809747|12.374616222154|-13.04486646594|-13.04486646594|-13.04486646594|-13.04486646594|-13.04486646594|-13.04486646594|-13.203184815926|12.468045753896|12.468045753896|12.468045753896|12.468045753896|12.316291137316|12.316291137316|12.251989995747|12.198322467571|12.172831905544|12.172831905544|12.172831905544|12.172831905544|12.172831905544|12.103702426685|12.006872484486|12.006872484486|12.006872484486|12.006872484486|12.006872484486|12.006872484486|12.006872484486|12.006872484486|12.006872484486|12.006872484486|11.857684313196|11.857684313196|11.857684313196|11.857684313196|11.857684313196|11.857684313196|11.857684313196|11.857684313196|11.857684313196|11.857684313196|11.816315901432|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511||11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.73346617511|11.581629305979|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638||||-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.249291045638|-12.474212283527|-12.793568896624||12.430899263011|12.430899263011|12.430899263011|12.430899263011|12.430899263011|12.430899263011|12.430899263011|12.430899263011|12.378092484691|12.378092484691|12.378092484691|12.351780756288|12.351780756288|12.222534188488|12.023889613274|12.023889613274|12.023889613274|12.023889613274|12.023889613274|12.023889613274|12.023889613274
07419|100525|/equities/pinggao-elec|SHANGHAICOMP||||||20.5587162092|20.5587162092|20.5587162092|20.5587162092|20.5587162092|20.5587162092|20.5587162092|20.5587162092|20.5587162092|20.5587162092|20.5587162092|20.5587162092|20.5587162092|20.5587162092|20.5587162092|20.5587162092|20.5587162092|20.5587162092|20.5587162092|19.419684948157|18.999094607245|17.693242806809|17.693242806809|17.693242806809|17.383755965754|17.383755965754|17.148155513276|17.148155513276|16.78517258484|16.653075218196|||16.653075218196|16.653075218196|16.653075218196|16.653075218196|16.653075218196|16.653075218196|16.653075218196|16.653075218196|16.653075218196|16.653075218196|16.653075218196|16.653075218196|16.653075218196|16.226750903654|-17.966843992045|-17.966843992045|-17.966843992045|-17.966843992045|-17.966843992045|-17.966843992045|-18.163158952715|-18.190861597895|-18.190861597895|-18.190861597895|-18.190861597895|-18.197067568963|-18.477244251384|-18.477244251384|-18.795271203931|17.139531559937|17.139531559937|17.139531559937|17.139531559937|17.139531559937|17.139531559937|17.139531559937|17.139531559937|17.139531559937|17.139531559937|17.108368073561|16.249875419292|16.249875419292|16.249875419292|16.249875419292|16.249875419292|16.249875419292|16.249875419292|16.249875419292|16.249875419292|16.249875419292|16.249875419292|16.249875419292|16.249875419292|16.249875419292|16.249875419292|16.249875419292|16.249875419292|16.249875419292|16.249875419292|15.879861161613|||||||15.482068376965|15.254713659456|15.254713659456|15.227459515654|-16.208181158241|-16.208181158241|-16.208181158241|-16.208181158241|-16.208181158241|-16.208181158241|-16.208181158241|-16.255387381035|-16.255387381035|-16.255387381035|-16.255387381035|-16.255387381035|-16.255387381035|-16.255387381035|-16.255387381035|-16.470986078534|-16.642287741302|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.50654207957|15.306157554656|14.67144486928|14.67144486928|14.67144486928|14.67144486928|14.67144486928|14.579264916511|14.579264916511|14.579264916511|14.562516094944|14.434304940807|14.434304940807|14.434304940807|14.434304940807|14.434304940807|14.26422758909|-15.265552890321|-15.265552890321|-15.265552890321|-15.265552890321|-15.265552890321|-15.63783654904|-15.863151653338|-15.905169177639|-15.911381168851|-15.911381168851|-15.997090096483|-16.266211186525|-16.26796664243|-16.26796664243|-16.26796664243|-16.26796664243|-16.26796664243|-16.284403118148|-16.284403118148||-16.636004219071|-16.761115349681|-17.001795333129|-17.103105325943|-17.231229114804|-17.36670249219|-17.36670249219|-17.528557646077|-17.528557646077|-17.528557646077|-17.528557646077|-17.784507817473|-17.875458905348|-17.875458905348|-17.875458905348|-17.875458905348|-17.875458905348|-17.875458905348|-17.875458905348||||-17.875458905348|-17.999399711963|-18.275443450473|16.592757541241|16.592757541241|16.592757541241|16.592757541241|16.592757541241|16.592757541241|16.592757541241|16.592757541241|16.592757541241|16.592757541241|16.592757541241|16.592757541241|16.492508709764|16.412348080407|16.412348080407||16.412348080407|16.412348080407|16.412348080407|16.412348080407|16.412348080407|16.326293922661|16.326293922661|16.075882462659|15.507646591573|-16.860245037195|-16.860245037195|-16.860245037195|-16.860245037195|-16.860245037195|-16.860245037195|-16.860245037195|-16.860245037195|-16.860245037195|-16.928617782167|-16.928617782167|-16.928617782167
07420|100628|/equities/rebecca|SHANGHAICOMP||||||2.7320687570819|2.7320687570819|2.7320687570819|2.7320687570819|2.7320687570819|2.7320687570819|2.7320687570819|2.7320687570819|2.7320687570819|2.7320687570819|2.7320687570819|2.7320687570819|2.7320687570819|2.7320687570819|2.7320687570819|2.7320687570819|2.6917429542816|2.6914864684657|2.6914864684657|2.6914864684657|2.6914864684657|2.6914864684657|2.6914864684657|2.6914864684657|2.6869169953877|2.6869169953877|2.6869169953877|2.6869169953877|2.6869169953877|2.6869169953877|||2.6869169953877|2.6869169953877|2.6869169953877|2.6869169953877|2.6869169953877|2.6869169953877|2.6869169953877|2.6869169953877|2.6869169953877|2.6869169953877|-2.9211278730373|-2.9547875037582|-2.9547875037582|-3.0130971924896|-3.0867747351455|-3.1062032377925|-3.1062032377925|-3.1441147367388|-3.1479052746991|-3.1993391607315|2.9230044779764|2.9230044779764|2.9230044779764|2.9230044779764|2.9230044779764|2.9230044779764|2.9230044779764|2.9230044779764|2.9230044779764|2.9230044779764|2.9230044779764|2.9230044779764|2.9230044779764|2.9230044779764|2.9188265002459|2.9188265002459|2.9188265002459|2.8998474354471|2.8998474354471|2.8672808534968|2.8672808534968|2.8480897884753|2.8473219718301|2.7342466078162|-3.0113343436571|-3.0113343436571|-3.0113343436571|-3.0113343436571|-3.0113343436571|-3.0113343436571|-3.0113343436571|-3.0113343436571|-3.0113343436571|-3.0113343436571|-3.0113343436571|-3.0113343436571|-3.0113343436571|-3.0113343436571|-3.0136843516321|-3.0136843516321|||||||-3.0635381488768|-3.0817091894114|-3.1096767928826|-3.1690852141631|-3.200650278755|-3.2029447732457|-3.2125103634323|-3.2125103634323|-3.2125103634323|-3.2125103634323|-3.2125103634323|-3.2125103634323|-3.2125103634323|-3.2125103634323|-3.2186584751034|-3.2186584751034|-3.2186584751034|-3.2186584751034|-3.2186584751034|-3.2296205406083|-3.2456894985717|-3.2552105709227|-3.2719006454848|-3.2830272215255|-3.2830272215255|-3.2830272215255|-3.2830272215255|-3.2830272215255|-3.2830272215255|-3.2830272215255|-3.2830272215255|-3.2830272215255|-3.2830272215255|-3.3189192499991|-3.3432435289881|-3.3641276746941|-3.3641276746941|-3.3795862363392|-3.4167625160807|-3.4275137949645|-3.4470540285919|-3.4470540285919|-3.46117108407|-3.5385234283339|-3.5833593526296|-3.6326214912657|-3.7418017125929|3.4074426385203|3.3610472648717|3.3572747938475|3.338638728707|3.3323764203312|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917|3.3135848989917||3.3135848989917|3.3135848989917|3.2497030188703|3.2497030188703|3.2497030188703|3.2497030188703|3.2497030188703|3.2497030188703|3.2497030188703|3.2074476668199|3.197404610885|3.197404610885|3.1738946758828|3.1738946758828|3.1526863544296|3.1526863544296|3.1526863544296|3.1526863544296|3.1526863544296||||3.1526863544296|3.1526863544296|3.1526863544296|3.1526863544296|3.1526863544296|3.1526863544296|3.1526863544296|3.1526863544296|3.1526863544296|3.1526863544296|3.1526863544296|2.7952069274927|-3.5083387403656|-3.5083387403656|-3.5083387403656|-3.5083387403656|-3.625376492625|-3.8354182175856||-4.0976869984977|-4.0997418909396|-4.0997418909396|-4.0997418909396|3.6226344007641|3.6226344007641|3.6226344007641|3.6226344007641|3.6226344007641|3.6226344007641|3.6226344007641|3.5684828116264|3.5267845776194|3.5267845776194|3.5267845776194|3.5267845776194|3.5267845776194|3.5267845776194|3.5267845776194|3.5267845776194|3.5267845776194
07421|100451|/equities/taloph-pharm|SHANGHAICOMP||||||6.476479349621|6.476479349621|6.476479349621|6.476479349621|6.476479349621|6.476479349621|6.476479349621|6.476479349621|6.476479349621|6.476479349621|6.476479349621|6.476479349621|6.476479349621|6.476479349621|6.476479349621|-7.1023603761041|-7.1023603761041|-7.1023603761041|-7.1870670676059|-7.1895191536817|-7.2300213825342|-7.3483569634885|-7.4219778242711|-7.4219778242711|-7.4219778242711|-7.5005310843393|-7.5009679159669|-7.5009679159669|-7.5009679159669|-7.5009679159669|||-7.5009679159669|-7.6105198949739|-7.6389109922962|-7.8710119805421|-7.9248916526004|-7.9248916526004|-8.174879407371|-8.2353867737468|-8.2353867737468|-8.2353867737468|-8.2353867737468|-8.2353867737468|-8.4787633648643|-8.9058481577513|7.259043484795|7.259043484795|7.259043484795||||||7.259043484795|7.0712159418834|7.0712159418834|7.0712159418834|7.0712159418834|7.0712159418834|7.0712159418834|7.0712159418834|7.0712159418834|7.0712159418834|7.0712159418834|7.0712159418834|6.7791287925258|6.7634765336265|6.4305296418125|6.2533660726475|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|||||||6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|6.1376825426774|5.8779805605893|5.8142352596336|5.8142352596336|5.7439901163167|5.7439901163167|5.7439901163167|5.7439901163167|5.7439901163167|5.7439901163167|5.7439901163167|5.7388778582752|5.7248641269671|5.6468988636377|5.6468988636377|5.6468988636377|5.4969739682442|5.4969739682442|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4813056593416|5.4597841507061|5.4589311495073|5.4589311495073|5.3819973174773|5.3819973174773|5.3819973174773|5.3372191526319|5.3096877576935||5.1657643585324|5.0716227402069|5.0716227402069|5.0515054991676|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775||||-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.4389257837775|-5.5749173881216|-5.6197384567737||5.1319673650736|5.1319673650736|5.1319673650736|5.1319673650736|5.1319673650736|5.1319673650736|5.1319673650736|5.1319673650736|5.1319673650736|5.1319673650736|5.1249599095326|5.1249599095326|5.0260617433925|5.0260617433925|5.0126936365289|5.0126936365289|5.0126936365289|5.0126936365289|5.0126936365289|5.0126936365289|5.0126936365289
07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP||||||-27.637788082036|-27.637788082036|-27.637788082036|-27.637788082036|-27.637788082036|-27.637788082036|-27.637788082036|-27.637788082036|-27.637788082036|-27.902541558911|-28.017267881686|-28.27807573351|-28.846768426965|-28.846768426965|-28.846768426965|-28.846768426965|-28.846768426965|-28.846768426965|-29.002519872531|-29.278355257097|-29.463727359841|-29.494421619776|-29.494421619776|-29.494421619776|-29.494421619776|-29.494421619776|-29.494421619776|27.133250640346||||||27.133250640346|27.133250640346|27.133250640346|27.133250640346|27.133250640346|27.133250640346|27.133250640346|27.133250640346|27.133250640346|27.133250640346|27.133250640346|27.133250640346|27.133250640346|27.133250640346|27.133250640346|27.133250640346|27.133250640346|27.133250640346|27.133250640346|27.133250640346|27.133250640346|27.133250640346|27.133250640346|27.133250640346|26.770835583423|25.750372561056|-28.628625116541|-28.628625116541|-28.628625116541|-28.628625116541|-28.628625116541|-28.628625116541|-28.968472067729|-29.036080113402|-29.227867063936|-29.660963518814|-30.022547579276|-30.022547579276|-30.022547579276|-30.022547579276|-30.638386144094|-32.099872683875|-33.977636442573|-34.243630721085|-34.243630721085|-34.243630721085|-34.243630721085|-34.243630721085|-34.243630721085|-34.662922887794|-34.852692106026|-34.954657213177|-35.289848506292|-35.289848506292|-35.289848506292|-35.289848506292|-35.289848506292|-35.289848506292|-35.289848506292|||||||-35.289848506292|-35.289848506292|-35.289848506292|-35.289848506292|-35.289848506292|-35.289848506292|-35.767609053011|-36.221232764319|-36.303132122702|-36.303132122702|-36.303132122702|-36.357370025523|-36.698187755884|-36.762986208931|-37.02443030359|-37.798257011856|32.83863326804|32.83863326804|32.83863326804|32.83863326804|32.83863326804|32.350702834308|31.553133866968|31.553133866968|31.553133866968|31.553133866968|31.553133866968|31.553133866968|31.553133866968|31.553133866968|31.553133866968|31.553133866968|31.553133866968|31.553133866968|31.553133866968|31.553133866968|31.553133866968|31.017371175225|30.990968065721|29.692741744233|27.721935555354|27.388260944038|27.345353822189|27.345353822189|27.345353822189|27.345353822189|27.345353822189|26.846355033435|26.846355033435|26.846355033435|26.846355033435|26.846355033435|26.846355033435|26.846355033435|26.846355033435|26.704283582411|26.578468836197|26.578468836197|26.578468836197|26.578468836197|26.578468836197|25.733299084116|25.209776052291|25.126973717803|-27.251299347576|-27.251299347576|-27.251299347576|-27.251299347576|-27.251299347576|-27.251299347576|-27.251299347576|-27.251299347576|-27.389222743441|-27.7930243041|25.449757718499|25.449757718499|25.449757718499|25.449757718499|25.449757718499|25.449757718499|25.449757718499|25.449757718499|24.962508783799|24.57184314511|24.57184314511|24.57184314511||24.57184314511|24.57184314511|24.57184314511|24.57184314511|24.57184314511|24.360936056484|24.335690955038|24.335690955038|24.335690955038|24.335690955038|24.335690955038|24.335690955038|24.335690955038|24.335690955038|24.335690955038|24.335690955038|24.335690955038|24.335690955038|24.335690955038||||24.335690955038|24.335690955038|24.335690955038|24.06828379732|24.06828379732|24.06828379732|24.06828379732|23.436982950697|23.348869572226|22.875411309736|22.779901599373|22.204891522158|21.887101843875|-23.892037853144|-23.892037853144|-23.892037853144|-23.892037853144|-23.892037853144||23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277|23.023945353277
07423|100687|/equities/yuguang|SHANGHAICOMP||||||-19.54556231476|-19.916958086212|-19.916958086212|-19.916958086212|-19.916958086212|-19.916958086212|-20.987730812717|-21.973033931177|-22.276149778809|-23.922388320991|20.448904442409|20.448904442409|19.118781963564|17.556424158124|16.41935986204|13.973734417702|12.670815775952|12.565350398048|12.317497390757|12.317497390757|12.317497390757|12.304256284985|12.304256284985|11.925840789248|11.645933608401|11.495142700398|11.495142700398|11.495142700398|11.26793649696|10.928817992991|||10.918556930686|10.918556930686|10.918556930686|-11.938759490495|-11.938759490495|-11.938759490495|-11.938759490495|-11.938759490495|-11.938759490495|-11.938759490495|-11.938759490495|-11.938759490495|-12.071399552563|-12.077474863783|-12.077474863783|-12.077474863783|-12.077474863783|-12.077474863783|-12.077474863783|-12.077474863783|-12.077474863783|-12.077474863783|-12.077474863783|-12.077474863783|-12.077474863783|-12.077474863783|-12.077474863783|-12.077474863783|-12.307749941896|-12.867499831596|-12.939999478039|-13.075554681019|-13.553918280213|-13.553918280213|-13.553918280213|-13.553918280213|-13.553918280213|-13.553918280213|-13.553918280213|-13.553918280213|-13.553918280213|-13.875464401873|-14.096627193725|-14.242935252823|-14.242935252823|-14.330166764511|-14.330166764511|-14.849074146762|12.381598879859|12.381598879859|12.381598879859|12.381598879859|12.381598879859|12.381598879859|12.381598879859|12.179257742619|12.179257742619|11.694098232181|11.694098232181|11.694098232181|||||||10.691219592526|10.437783114109|10.437783114109|10.437783114109|10.437783114109|10.437783114109|10.437783114109|10.437783114109|10.437783114109|10.437783114109|10.437783114109|10.437783114109|9.3525364310584|9.1623270187311|9.1623270187311|9.1623270187311|9.1623270187311|9.1623270187311|9.1623270187311|9.1623270187311|9.1623270187311|8.3720302751255|8.2242045706944|8.2242045706944|8.2242045706944|8.1357826995007|8.0842023212768|7.9743366329747|7.9743366329747|7.9743366329747|7.9743366329747|7.9743366329747|7.9743366329747|7.9743366329747|7.9743366329747|7.9743366329747|7.9743366329747|7.9743366329747|7.9743366329747|7.9743366329747|7.9525961974017|7.8467735293565|7.8338877978881|7.8338877978881|7.8338877978881|7.8338877978881|7.8338877978881|7.8338877978881|7.7909864654099|7.7488743717974|7.7026377712693|7.6721399900087|7.6721399900087|7.6721399900087|7.6721399900087|7.6721399900087|7.6721399900087|7.5035271965295|7.5035271965295|7.5035271965295|7.5035271965295|7.3756478684797|7.3756478684797|7.3756478684797|7.3218307117239|7.2977316236074|7.2977316236074|7.2977316236074|7.2977316236074|7.2977316236074|7.2977316236074|7.2977316236074|7.2977316236074|7.2977316236074|7.2977316236074|7.2977316236074|7.2977316236074|7.2977316236074|7.201368130531|7.1204092649245|7.028787973592|6.9872688813824|6.9872688813824|6.7808540975405|6.7442825276933|6.7018863181542||6.7018863181542|6.7018863181542|6.7018863181542|6.7018863181542|6.7018863181542|6.7018863181542|6.7018863181542|6.5770955593797|6.4981638489628|6.4981638489628|6.4981638489628|6.4981638489628|6.4981638489628|6.4687824262101|6.4687824262101|6.418549766391|6.418549766391|6.418549766391|6.3542516082314||||6.3542516082314|6.3542516082314|6.2636130749945|6.089546780855|6.089546780855|6.089546780855|6.089546780855|5.934496567283|-6.7729453263975|-6.7729453263975|-6.7729453263975|-6.7729453263975|-6.7729453263975|-6.7729453263975|-6.7729453263975|-6.7729453263975|-7.0266060496146|-7.3545620866147||7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|7.0796762908336|6.9586126496316|6.9586126496316|6.6573475389482|6.4642752043407
07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP||||||-4.2759937604683|-4.2759937604683|-4.2759937604683|-4.2759937604683|-4.2759937604683|-4.2759937604683|-4.2759937604683|-4.2759937604683|-4.2759937604683|-4.3427709297358|-4.3819676456649|-4.4088531928812|-4.4198165774978|-4.4198165774978|-4.4198165774978|-4.4198165774978|-4.4198165774978|-4.4198165774978|-4.4198165774978|-4.4198165774978|-4.4198165774978|-4.4198165774978|-4.4198165774978|-4.4198165774978|-4.4198165774978|-4.4198165774978|-4.4198165774978|-4.4289253043427|-4.4289253043427|-4.4289253043427|||-4.4504726780006|-4.4510806812786|-4.4962006425353|-4.5015303930917|-4.5015303930917|-4.5015303930917|-4.5022559255669|-4.5196766077456|-4.5196766077456|-4.5196766077456|-4.5196766077456|-4.5196766077456|-4.5196766077456|-4.5507517853243|-4.5988314712076|-4.5988314712076|-4.5988314712076|-4.5988314712076|-4.5988314712076|-4.5988314712076|-4.5988314712076|-4.5988314712076|-4.5988314712076|-4.6131461024316|-4.6546070178385|-4.6798233701412|-4.6798233701412|-4.6948036831424|-4.7736706382483|4.49749322337|4.49749322337|4.49749322337|4.49749322337|4.49749322337|4.49749322337|4.49749322337|4.4944630940604|4.4944630940604|4.4944630940604|4.4788477508942|4.4159420694157|4.4010469345301|4.379230928508|4.379230928508|4.379230928508|4.379230928508|4.379230928508|4.271661141401|4.271661141401|4.271661141401|4.2646233537523|4.2356927106477|-4.4213829160479|-4.4213829160479|-4.4213829160479|-4.4213829160479|-4.4213829160479|-4.4213829160479|-4.4213829160479|-4.4213829160479|||||||-4.4274477017696|-4.4274477017696|-4.4404975057504|-4.453186044758|-4.453186044758|-4.453186044758|-4.4814024266704|-4.4814024266704|-4.5287805196427|-4.5458671645746|-4.5542968198574|-4.5591248039078|-4.5591248039078|-4.5591248039078|-4.5740276446686|-4.5911417924415|-4.5914223634345|-4.5914223634345|-4.5914223634345|-4.6336453978223|-4.6336453978223|-4.6336453978223|-4.6336453978223|-4.6336453978223|-4.6424256720759|-4.6424256720759|-4.6424256720759|-4.6424256720759|-4.6424256720759|-4.6424256720759|-4.6604729403629|-4.6847817943879|-4.6847817943879|-4.7223231290089|-4.7223231290089|-4.7381365800684|-4.7840410100956|-4.7977141988636|-4.7977141988636|-4.7977141988636|-4.7977141988636|-4.7977141988636|-4.8274600651928|-4.8321777612046|-4.8801977932537|-4.905219641006|-4.9952439099286|-5.0563820235965|-5.0631100440538|-5.0631100440538|-5.0631100440538|-5.0631100440538|-5.0631100440538|-5.0631100440538|-5.0631100440538|4.8177884873905|4.8177884873905|4.8030985524432|4.7373316210923|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565|4.7203606768565||4.7203606768565|4.7203606768565|4.6420677419191|4.5987683332042|4.5987683332042|4.5987683332042|4.5987683332042|4.5080760624757|4.4678622513735|4.3759582340412|4.3723555067062|4.3723555067062|4.3492386787698|4.3492386787698|4.3492386787698|4.3492386787698|4.2787498739414|4.2787498739414|4.2787498739414||||4.2787498739414|4.2787498739414|-4.5697246576618|-4.5697246576618|-4.5697246576618|-4.5697246576618|-4.5697246576618|-4.5697246576618|-4.5908049770274|-4.6152794691989|-4.6152794691989|-4.6152794691989|-4.6152794691989|-4.6152794691989|-4.6152794691989|-4.6152794691989|-4.6152794691989|-4.6475328707109||4.2138524294551|4.1903916200726|4.1727093338548|4.1727093338548|4.1727093338548|4.1727093338548|4.1727093338548|4.1002326673466|4.0569249994444|3.997694400382|3.9741049115657|3.9451167125171|3.8990186341014|-4.1392418932787|-4.1392418932787|-4.1392418932787|-4.1392418932787|-4.1392418932787|-4.1392418932787|-4.1392418932787|-4.1392418932787
07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP||||||-39.559037980545|-39.559037980545|33.809644193427|33.809644193427|31.125716813159|28.011351938327|27.623644649682|27.623644649682|27.623644649682|24.978492749728|21.147215433692|18.899683603286|18.371313872866|17.429794010114|17.323660197734|17.054236254628|17.054236254628|17.054236254628|17.054236254628|16.889232389469|16.889232389469|16.889232389469|16.846374514362|16.846374514362|16.846374514362|16.767082959039|16.455092727722|15.778992029893|15.550547225462|15.318941018301|||-16.738821361765|-16.738821361765|-16.738821361765|-16.738821361765|-16.738821361765|-16.824801919973|-16.958112661613|-17.10452849408|-17.10452849408|-17.10452849408|-17.10452849408|-17.6028088148|15.656846607822|15.656846607822|15.656846607822|15.656846607822|15.656846607822|15.656846607822|15.656846607822|15.656846607822|15.656846607822|15.656846607822|15.656846607822|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-16.985555635148|-17.019506280349|-17.301673589731|-17.416304043692|-17.623276367797|15.018393993195|15.018393993195|15.018393993195|||||||15.018393993195|-18.16871173316|-18.16871173316|-18.449679347473|-18.460198637068|-18.606331609156|-19.41038543437|16.647387946171|16.647387946171|16.647387946171|16.647387946171|16.647387946171|16.122653498166|15.879571260633|15.879571260633|15.623968775208|-17.257443411121|-17.257443411121|-17.257443411121|-17.521048580021|-17.749965067667|16.30118703394|16.30118703394|16.30118703394|16.30118703394|16.30118703394|16.30118703394|16.30118703394|16.30118703394|16.30118703394|16.30118703394|16.30118703394|16.30118703394|16.30118703394|16.30118703394|16.30118703394|16.30118703394|16.30118703394|16.30118703394|16.30118703394|16.30118703394|16.30118703394|16.30118703394|16.30118703394|16.30118703394|16.30118703394|16.30118703394|16.239984941603|16.239984941603|16.239984941603|16.239984941603|16.239984941603|16.239984941603|16.239984941603|15.672420136888|15.672420136888|15.672420136888|15.540467174802|15.511630914779|15.480700596804|15.141889051855|15.091542725498|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.996441968864|14.928823718965|14.887581994732|14.704891022614|14.704891022614|14.704891022614|14.532656996969|14.269390605283||14.269390605283|14.269390605283|14.269390605283|14.269390605283|13.989322740052|13.93929110738|13.93929110738|13.93929110738|13.93929110738|13.565323842592|13.563955971952|13.563955971952|13.563955971952|13.563955971952|13.563955971952|13.563955971952|13.563955971952|13.563955971952|13.563955971952||||13.563955971952|13.563955971952|13.563955971952|13.563955971952|13.338284118701|13.292820751579|13.292820751579|12.697627088377|12.697627088377|12.697627088377|12.539936211965|12.539936211965|12.539936211965|12.539936211965|12.539936211965|12.539936211965|12.539936211965|12.539936211965||12.539936211965|-14.168582713193|-14.168582713193|-14.168582713193|-14.168582713193|-14.168582713193|-14.227313875695|-14.317015938781|-14.386128324957|-14.488475316864|-14.718862050222|-14.875006050165|-14.875006050165|-14.875006050165|-14.875006050165|-14.875006050165|-14.875006050165|-14.875006050165|-14.875006050165|-15.223340134152|-15.256900981042
07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP||||||14.168683128376|13.820905320462|13.820905320462|13.758228320343|13.570253763445|13.380726070481|13.380726070481|13.380726070481|13.380726070481|13.380726070481|13.380726070481|13.380726070481|13.380726070481|13.380726070481|13.380726070481|13.380726070481|13.039859955157|13.039859955157|13.039859955157|13.039859955157|13.039859955157|13.039859955157|13.039859955157|13.039859955157|12.689288555081|-13.623022636819|-13.623022636819|-13.623022636819|-13.623022636819|-13.623022636819|||-13.623022636819|-13.661692178965|-13.700182811075|-13.700182811075|-13.700182811075|-13.700182811075|-13.700182811075|-13.700182811075|-13.700182811075|-13.700182811075|-13.700182811075|-13.838079562865|-13.838079562865|-13.838079562865|-13.838079562865|-13.838079562865|-13.861737451478|-13.861737451478|-13.861737451478|-13.861737451478|-13.861737451478|-13.861737451478|-13.861737451478|-13.861737451478|-13.861737451478|-13.861737451478|-13.861737451478|-13.861737451478|-14.029708501944|-14.163564440551|-14.277293890652|-14.358660611772|-14.473138883394|-14.473138883394|-14.473138883394|-14.473138883394|-14.473138883394|-14.473138883394|-14.473138883394|-14.473138883394|-14.473138883394|-14.473138883394|-14.473138883394|-14.473138883394|-14.473138883394|-14.473138883394|-14.473138883394|-14.473138883394|-14.473138883394|-14.473138883394|-14.473138883394|-14.473138883394|-14.473138883394|-14.473138883394|-14.473138883394|-14.473138883394|-14.473138883394|-14.473138883394|-14.528019575852|-14.528019575852|||||||-14.528019575852|-14.528019575852|-14.680021926847|-14.773422108127|-14.773422108127|-14.922135205217|-15.507372797803|-15.574303244303|-15.676074287952|-15.676074287952|-15.676074287952|-15.901749581828|-16.024906737563|-16.024906737563|-16.024906737563|-16.024906737563|-16.10809483616|-16.10809483616|-16.206216601183|-16.492462612578|14.285990820515|14.285990820515|14.285990820515|14.285990820515|14.285990820515|14.285990820515|14.285990820515|14.285990820515|13.802211931666|13.661346624648|13.324829735531|13.158144436692|12.830715296903|12.757179776139|12.757179776139|12.742977715539|12.112752862559|11.988614342595|11.92401639398|11.899270027913|11.899270027913|11.899270027913|11.899270027913|11.899270027913|11.899270027913|11.899270027913|11.899270027913|11.773633446999|11.760720059101|11.760720059101|11.755148041916|11.755148041916|11.66516474957|11.663332412519|11.663332412519|11.663332412519|11.663332412519|11.595368965773|11.561521009503|-12.405798694098|-12.405798694098|-12.405798694098|-12.405798694098|-12.405798694098|-12.405798694098|-12.405798694098|-12.405798694098|-12.405798694098|-12.405798694098|-12.405798694098|-12.405798694098|-12.405798694098|-12.405798694098|-12.501443037947|-12.599140199887|-12.599140199887|-12.599140199887|-12.673691978263|-12.673691978263|-12.698891203134|-12.698891203134|-12.698891203134|-12.698891203134|-12.705434684984|-12.739301887843|-12.739301887843||-12.770771093784|-12.770771093784|-12.770771093784|-12.879190307654|11.859243486651|11.859243486651|11.859243486651|11.859243486651|11.859243486651|11.508603994856|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874||||-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.319751227874|-12.659168416679|-13.095186584989||12.099214355396|12.099214355396|12.077460121498|12.067060824598|12.067060824598|12.067060824598|12.067060824598|12.067060824598|12.067060824598|12.067060824598|12.067060824598|12.067060824598|12.060067305262|12.04674162831|11.954097060538|11.954097060538|11.954097060538|11.903996498692|11.705551870783|11.562224333325|11.562224333325
07427|942797|/equities/dalian-rubber|SHANGHAICOMP||||||23.229864371141|23.229864371141|23.229864371141|23.229864371141|23.229864371141|23.229864371141|23.229864371141|23.229864371141|23.229864371141|23.229864371141|23.229864371141|23.229864371141|23.229864371141|23.229864371141|23.229864371141|23.17995580371|23.17995580371|22.831617606302|22.436797844723|21.11404339878|21.11404339878|21.11404339878|21.11404339878|21.11404339878|21.11404339878|21.11404339878|21.11404339878|21.11404339878|20.303936609606|19.998503148532|||19.998503148532|19.488336073001|19.249262583079|19.128070579438|18.658966632319|18.126630566332|18.089033415818|17.961703621573|17.843257603076|17.843257603076|17.843257603076|17.843257603076|17.843257603076|17.843257603076|17.843257603076|17.843257603076|17.843257603076|17.843257603076|17.843257603076|17.843257603076|17.843257603076|17.843257603076|17.843257603076|17.843257603076|17.843257603076|17.843257603076|17.843257603076|17.843257603076|17.843257603076|17.843257603076|17.843257603076|17.843257603076|17.843257603076|17.843257603076|17.832074457599|17.832074457599|17.832074457599|17.596748358886|16.909165284017|16.177562131553|16.177562131553|16.177562131553|16.177562131553|16.172291956642|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|||||||16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.054275815616|16.013083264706|15.876225523004|15.876225523004|15.876225523004|15.656917629252|15.523797840553|15.244775183419|14.798739701311|14.798739701311|14.798739701311|14.798739701311|14.798739701311|14.798739701311|14.798739701311|14.798739701311|14.798739701311|14.798739701311|14.798739701311|14.798739701311|14.798739701311|14.798739701311|14.798739701311|14.798739701311|14.798739701311|14.798739701311|14.798739701311|14.746407445322|14.746407445322|14.258786660709|13.872540242449|-14.42680267962|-14.42680267962|-14.530336164458|-14.606484279615|-14.690538522912|-14.719244865372|-14.719244865372|-14.843604886746|-14.894005550517|-14.897784407021|-14.920197467093|-14.920197467093|-14.920197467093|-14.950399615536|-14.950399615536|-14.950399615536|-14.950399615536|-14.950399615536|-14.950399615536|-14.950399615536|-14.950399615536|-15.064888771121|-15.556205669844|-15.556205669844|-15.556205669844|-15.556205669844|-15.556205669844|-15.645228456351|-15.670590116768|-15.670590116768|-15.688433331681|-15.693259948307|-15.706954843263|-15.779394660239||15.079144619745|15.079144619745|15.079144619745|15.079144619745|15.079144619745|15.079144619745|15.079144619745|15.079144619745|15.047798095637|15.047798095637|15.047798095637|14.930065464522|14.930065464522|14.930065464522|14.930065464522|14.930065464522|14.930065464522|14.831739981467|-15.812236750493||||-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493|-15.812236750493||15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724|15.047088934724
07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP||||||-10.263285336314|-10.401587232908|9.5811112712971|9.5811112712971|9.5811112712971|9.5811112712971|9.5811112712971|9.5811112712971|9.5811112712971|9.5811112712971|9.5811112712971|9.5811112712971|9.5811112712971|9.5811112712971|9.5811112712971|9.5811112712971|9.5811112712971|9.5811112712971|9.5597674315789|9.5597674315789|9.3997410608242|9.3402679576819|9.0030761443183|-9.9772560984859|-9.9772560984859|-9.9772560984859|-9.9772560984859|-10.101951324384|-10.152723907807|-10.189693476733|||-10.209103401035|-10.272337603933|-10.429998560452|-10.429998560452|-10.429998560452|-10.429998560452|-10.429998560452|-10.429998560452|-10.429998560452|-10.429998560452|-10.429998560452|-10.597775957876|-10.764751511473|-11.032501465368|-11.540556967576|-11.997841265819|10.168509215092|10.107788211743|10.054765099331|9.8648931516178|9.8648931516178|9.8648931516178|9.8648931516178|9.8648931516178|9.8648931516178|9.8648931516178|9.8648931516178|9.8648931516178|9.8648931516178|9.8648931516178|9.8648931516178|9.8648931516178|9.5949174982774|9.5949174982774|9.5949174982774|9.5949174982774|9.5949174982774|9.5349080410785|9.3165647549968|9.1984054825417|9.0932286869279|9.0576714142451|9.0576714142451|9.0576714142451|9.0576714142451|9.0576714142451|9.0576714142451|9.0576714142451|9.0576714142451|9.0576714142451|9.0576714142451|9.0576714142451|-9.9407599246292|-9.9407599246292|-9.9407599246292|-9.9407599246292|-9.9407599246292|-9.9407599246292|-9.9407599246292|-9.9407599246292|||||||-9.9407599246292|-9.9407599246292|-9.9407599246292|-9.9407599246292|-9.9407599246292|-9.9407599246292|-9.9407599246292|-9.9407599246292|-9.9407599246292|-9.9407599246292|-9.9407599246292|-9.9407599246292|-9.9407599246292|-9.9407599246292|-9.9407599246292|-9.9407599246292|-9.9407599246292|-9.9407599246292|-10.028066771537|-10.156185513635|-10.213539262502|-10.317821339202|-10.469801297267|-10.504779301837|-10.519360274704|-10.519360274704|-10.519360274704|-10.519360274704|-10.530877259817|-10.530877259817|-10.688196821838|-10.733761558598|-10.733761558598|-10.819864426754|-10.819864426754|-10.819864426754|-10.819864426754|-10.819864426754|-10.819864426754|-10.819864426754|-10.819864426754|-10.819864426754|-10.819864426754|-10.856516373049|-11.041685276441|-11.185761007128|-11.481401373345|10.191775291566|10.191775291566|10.191775291566|10.191775291566|10.191775291566|10.191775291566|10.191775291566|10.191775291566|10.191775291566|10.191775291566|10.005861566469|9.9220680638647|9.8800755523416|9.7484171680579|9.6989715369113|9.6989715369113|9.5158293138766|-10.729498574788|-10.729498574788|-10.729498574788|-10.729498574788|-10.729498574788|-10.729498574788|-10.729498574788|-10.7861097098|-10.801233053275|-10.830566822348|-10.830566822348|-10.830566822348|-10.915074810781|-11.232304768869|-11.55811660059|10.058374531381|10.058374531381|9.7220829673525|9.6095360857377|9.5461517552678|9.4551684304679|9.3180428665149||9.3180428665149|9.3180428665149|8.9372704471999|8.7291890742441|8.4935438502784|8.4883818481758|8.4548684065424|8.0781871946744|8.0691042245241|8.0691042245241|8.0691042245241|7.9930587798039|7.9930587798039|7.9930587798039|7.9930587798039|7.9930587798039|7.9861764940597|7.9740552614616|7.9740552614616||||7.9740552614616|7.9740552614616|7.9740552614616|7.9740552614616|7.9740552614616|7.9322842172436|7.7525377330573|7.5367084142667|7.5174540543006|7.5143937030817|-8.6445075028789|-8.6445075028789|-8.6445075028789|-8.6445075028789|-8.6445075028789|-8.6445075028789|-8.9305638200322|-9.3557726011311||-9.3557726011311|-9.3557726011311|-9.3557726011311|-9.3557726011311|-9.3557726011311|-9.3557726011311|-9.3557726011311|-9.3557726011311|-9.3557726011311|-9.5263989653825|-9.5263989653825|-9.5263989653825|-9.5263989653825|-9.5263989653825|-9.5263989653825|-9.5263989653825|-9.5747520558921|-9.5747520558921|-9.719724561648|-9.8280268795804|-9.9119867639924
07429|100648|/equities/ht-opticelectr|SHANGHAICOMP||||||34.073801696466|34.073801696466|34.073801696466|33.213112182271|31.617598528016|31.617598528016|31.617598528016|31.617598528016|30.859553224895|30.115058986184|29.914881607465|29.914881607465|29.914881607465|27.008202443048|26.300780492275|25.0660096503|25.0660096503|25.0660096503|24.768899530912|24.708221217818|23.745372526821|23.745372526821|23.745372526821|23.745372526821|23.745372526821|23.745372526821|23.745372526821|23.745372526821|23.745372526821|23.745372526821|||23.745372526821|23.745372526821|23.745372526821|23.745372526821|23.745372526821|23.745372526821|23.205968902041|22.330521103993|20.8422462645|20.120274034124|19.221586279931|-21.103446958678|-21.103446958678|-21.103446958678|-21.103446958678|-21.103446958678|-21.103446958678|-21.103446958678|-21.103446958678|-21.103446958678|-21.103446958678|-21.103446958678|-21.103446958678|-21.103446958678|-21.103446958678|-21.103446958678|-21.103446958678|-21.103446958678|-21.316052540825|-22.04894713195|-22.280497008251|-22.328329754854|-22.496477234126|-22.886084569561|-23.244538957397|-23.413932780999|-23.672438935631|-23.672438935631|-23.672438935631|-23.672438935631|-23.672438935631|-23.672438935631|-23.672438935631|-23.672438935631|-23.672438935631|-23.672438935631|-23.672438935631|-23.672438935631|-23.672438935631|-23.672438935631|-24.079377947243|-24.1059748442|-24.233305908025|-24.645340046155|20.476696389605|20.476696389605|20.476696389605|20.476696389605|20.476696389605|20.476696389605|||||||20.206759723022|20.206759723022|20.206759723022|20.206759723022|20.206759723022|20.206759723022|20.206759723022|20.206759723022|18.360277805351|18.360277805351|18.360277805351|18.360277805351|18.360277805351|18.360277805351|18.360277805351|18.360277805351|18.360277805351|18.360277805351|18.360277805351|18.360277805351|18.360277805351|18.360277805351|18.178641382878|17.865047576486|17.865047576486|17.865047576486|17.865047576486|16.767831725609|16.712977561783|16.712977561783|16.712977561783|16.504185993775|16.504185993775|16.504185993775|16.504185993775|16.242984700318|16.188316583761|15.27701881211|15.218083925474|15.218083925474|15.218083925474|15.218083925474|15.218083925474|15.218083925474|15.218083925474|15.035367126328|15.035367126328|15.035367126328|15.035367126328|15.035367126328|15.035367126328|14.885407362892|14.818786526735|14.767286138485|14.767286138485|14.767286138485|14.767286138485|14.767286138485|14.767286138485|14.767286138485|14.767286138485|14.767286138485|14.767286138485|14.767286138485|-15.519158038745|-15.519158038745|-15.519158038745|-15.519158038745|-15.519158038745|-15.519158038745|-15.519158038745|-15.519158038745|-15.642397466909|-15.695127040891|-15.695127040891|-15.695127040891|-15.695127040891|-15.695127040891|-15.695127040891|-15.695127040891|-15.695127040891|-15.695127040891|-15.695127040891|-15.695127040891|-15.695127040891|-15.695127040891||-15.695127040891|-15.695127040891|-15.695127040891|-15.695127040891|-15.741807600688|-15.908675349235|-16.027972711986|-16.19996925401|-16.241077116323|-16.255641172542|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151||||-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.411675389151|-16.865194514438||16.052055750085|16.052055750085|16.052055750085|16.052055750085|16.052055750085|16.052055750085|16.052055750085|16.052055750085|16.052055750085|16.052055750085|15.73516419784|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688|-16.980594177688
07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP||||||36.296211375115|36.296211375115|36.296211375115|36.296211375115|36.296211375115|36.296211375115|36.296211375115|36.296211375115|36.296211375115|36.296211375115|36.296211375115|36.296211375115|36.296211375115|36.296211375115|36.296211375115|36.296211375115|36.296211375115|36.296211375115|36.066901036234|35.533223068418|35.071914791731|33.644585202835|33.644585202835|33.338427833607|-36.613549647392|-36.613549647392|-36.613549647392|-36.613549647392|-36.613549647392|-36.613549647392|||-36.613549647392|-36.613549647392|-36.613549647392|-36.613549647392|-36.613549647392|-36.613549647392|-36.613549647392|-36.613549647392|-36.768387089903|-36.861849311132|-36.861849311132|-36.861849311132|-36.861849311132|-36.861849311132|-36.861849311132|-37.237055146185|-37.289614048908|-37.289614048908|-37.289614048908|-37.289614048908|-37.289614048908|-37.289614048908|-37.289614048908|-37.289614048908|-37.372435798621|-37.372435798621|-37.372435798621|-37.372435798621|-38.261593543132|-39.38955022079|34.52011096673|34.52011096673|34.52011096673|34.52011096673|34.52011096673|34.52011096673|34.52011096673|32.639659707667|32.639659707667|32.639659707667|31.820072406753|31.820072406753|31.582860145551|31.020073996628|31.020073996628|30.77230507648|29.210895186398|27.380035167922|27.380035167922|27.380035167922|27.380035167922|27.380035167922|27.380035167922|27.380035167922|27.380035167922|27.380035167922|27.380035167922|27.380035167922|27.07503854565|26.432889575268|||||||26.432889575268|26.432889575268|26.432889575268|26.432889575268|26.432889575268|26.432889575268|26.432889575268|26.432889575268|26.432889575268|26.432889575268|26.432889575268|26.432889575268|26.432889575268|26.432889575268|26.432889575268|26.432889575268|26.432889575268|26.432889575268|26.432889575268|26.432889575268|26.432889575268|26.432889575268|26.432889575268|26.432889575268|26.432889575268|26.432889575268|26.391687377927|26.391687377927|26.391687377927|26.391687377927|26.391687377927|26.391687377927|26.391687377927|26.391687377927|26.391687377927|26.391687377927|26.235911445581|26.235911445581|26.235911445581|26.235911445581|26.235911445581|26.235911445581|26.235911445581|26.235911445581|26.235911445581|26.235911445581|26.235911445581|26.235911445581|25.734902042772|25.733780272167|25.583646226107|25.523494853112|25.161661295463|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.224886490422|-26.565429768648|-26.854365862836|-27.205962328369|-27.291176074401|-27.291176074401|-27.291176074401|-27.670195625508|-27.87287439645|-27.87287439645|-27.87287439645|-27.87287439645|-27.87287439645|-27.87287439645|-27.87287439645|-27.87287439645||-27.87287439645|-27.87287439645|-27.87287439645|-27.87287439645|-27.87287439645|-28.28875090613|-28.666389009843|-28.927272045918|-28.927272045918|-28.937523855443|-29.185581858153|-29.415646852382|-29.7340523549|-29.932698741819|-29.932698741819|-29.932698741819|-30.048693876569|-30.048693876569|-30.048693876569||||-31.36077163518|-32.206137395942|-32.206137395942|-32.488486423585|-33.27498609765|-33.596095320733|-34.401216980651|-34.508181373|-34.508181373|-34.508181373|-34.508181373|-34.508181373|-34.508181373|-34.508181373|-34.508181373|-34.508181373|-34.508181373|-35.279090554317||31.50025721577|31.50025721577|31.50025721577|31.50025721577|31.134176159205|30.957973162667|30.616339489942|30.616339489942|30.616339489942|-33.645347543603|-33.645347543603|-33.645347543603|-33.645347543603|-33.645347543603|-33.645347543603|-33.923163674547|-34.143445866829|-34.143445866829|-34.143445866829|-34.143445866829|-34.143445866829
07431|100311|/equities/hisense-elect|SHANGHAICOMP||||||-25.433761137139|-25.507093298287|-25.507093298287|-25.507093298287|-25.507093298287|-25.507093298287|-25.507093298287|-25.507093298287|-25.507093298287|-25.507093298287|-25.507093298287|-25.507093298287|-25.507093298287|-25.507093298287|-25.507093298287|-25.507093298287|-25.507093298287|-25.507093298287|-25.507093298287|-25.507093298287|-25.507093298287|-25.507093298287|-25.507093298287|-25.507093298287|-25.507093298287|-25.507093298287|-25.507093298287|-25.622502294278|-25.622502294278|-25.622502294278|||-25.622502294278|-25.622502294278|-25.622502294278|-25.758336030881|-26.080229584867|24.326000836764|24.326000836764|24.326000836764|24.326000836764|24.326000836764|24.326000836764|24.326000836764|24.326000836764|24.326000836764|24.326000836764|24.326000836764|24.326000836764|24.326000836764|24.326000836764|24.326000836764|24.326000836764|24.005001124711|23.93226520812|23.93226520812|23.93226520812|23.93226520812|23.93226520812|23.93226520812|23.93226520812|23.93226520812|23.93226520812|23.93226520812|23.93226520812|23.93226520812|23.849184060489|23.761871152889|23.337079902238|23.131880347952|23.131880347952|23.131880347952|23.131880347952|23.131880347952|23.131880347952|23.131880347952|23.131880347952|23.131880347952|23.131880347952|23.131880347952|23.131880347952|23.131880347952|23.131880347952|23.131880347952|23.131880347952|23.131880347952|23.131880347952|23.131880347952|23.131880347952|23.131880347952|23.131880347952|23.131880347952|||||||23.131880347952|23.131880347952|23.131880347952|23.131880347952|21.456533821672|20.756418723766|-22.427197412553|-22.427197412553|-22.427197412553|-22.427197412553|-22.427197412553|-22.466087258577|-22.466087258577|-22.466087258577|-22.466087258577|-22.466087258577|-22.466087258577|-22.466087258577|-22.466087258577|-22.466087258577|-22.466087258577|-22.466087258577|-22.466087258577|-22.466087258577|-22.466087258577|-22.466087258577|-22.466087258577|-22.466087258577|-22.466087258577|-22.466087258577|-22.569738450757|-22.569738450757|-22.575819297092|-22.900911220198|-23.053233871068|-23.103004561047|-23.103004561047|-23.408337922207|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.022576223589|-24.227863297172|-24.333287739101|-24.333287739101|-24.551986932029|-24.649985153664|-24.984983690567|-25.285537569597|-25.464974973862||-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862||||-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-25.464974973862|-26.209415963694|23.09287865231||23.09287865231|23.09287865231|22.583755096567|21.974172999211|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499|21.586313199499
07432|100592|/equities/heilan-home|SHANGHAICOMP||||||5.9924606934157|5.9924606934157|5.9924606934157|5.9924606934157|5.9924606934157|5.9924606934157|5.9924606934157|-6.3522756249435|-6.3522756249435|-6.3522756249435|-6.3522756249435|-6.3522756249435|-6.3522756249435|-6.3522756249435|-6.3522756249435|-6.3522756249435|-6.3522756249435|-6.3522756249435|-6.3522756249435|-6.3522756249435|-6.3522756249435|-6.3522756249435|-6.3522756249435|-6.3522756249435|-6.3522756249435|-6.3522756249435|-6.3522756249435|-6.3522756249435|-6.3522756249435|-6.3522756249435|||-6.3767307524371|-6.3767307524371|-6.3767307524371|-6.3767307524371|-6.3767307524371|-6.3767307524371|-6.3767307524371|-6.3767307524371|-6.3767307524371|-6.3767307524371|-6.3767307524371|-6.3767307524371|-6.3767307524371|-6.3767307524371|-6.3780342742788|-6.4011492381479|-6.4323619411439|-6.4323619411439|-6.4323619411439|-6.4323619411439|-6.4323619411439|-6.4323619411439|-6.4323619411439|-6.4323619411439|-6.4323619411439|-6.4323619411439|-6.4376245390541|-6.52007154274|-6.52007154274|-6.52007154274|-6.52007154274|-6.52007154274|-6.52007154274|-6.52007154274|-6.52007154274|-6.52007154274|-6.52007154274|-6.52007154274|-6.52007154274|-6.52007154274|-6.52007154274|-6.52007154274|-6.52007154274|-6.5395240391626|-6.5544711048221|-6.5944126640002|-6.6637916072916|-6.7419906440389|-6.7988528597217|-6.7988528597217|-6.7988528597217|-6.7988528597217|-6.7988528597217|-6.7988528597217|-6.7988528597217|-6.7988528597217|-6.7988528597217|-6.7988528597217|-6.7988528597217|-6.7988528597217|||||||-6.7988528597217|-6.7988528597217|-6.8809478401985|-6.9499420192337|-6.9516075903627|-6.9516075903627|-6.9516075903627|-6.9978973660704|-7.0521082120732|-7.1328978491708|-7.1615535101277|-7.2122813420144|6.79919360299|6.79919360299|6.79919360299|6.79919360299|6.79919360299|6.79919360299|6.79919360299|6.79919360299|6.79919360299|6.79919360299|6.79919360299|6.79919360299|6.79919360299|6.79919360299|-7.2334548205617|-7.2334548205617|-7.2334548205617|-7.2334548205617|-7.2334548205617|-7.2334548205617|-7.2334548205617|-7.2361092934125|-7.2361092934125|-7.2361092934125|-7.2361092934125|-7.2361092934125|-7.2361092934125|-7.2361092934125|-7.2361092934125|-7.2361092934125|-7.2923439486284|-7.3653820072566|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.8891051336701|6.889005586458|6.8290235657381|-7.4541407479149|-7.4541407479149|-7.4541407479149|-7.4541407479149|-7.4541407479149|-7.4862674754308|-7.5136017879643|-7.5136017879643|-7.5156683746089|-7.5621213813757|-7.5621213813757|-7.5979127243862|-7.6799028533151|-7.8198922361986|-7.8993248107318|-7.9714717999966|-7.9849160575992|-7.9849160575992|-7.9849160575992|-7.9849160575992|-7.9849160575992|-7.9849160575992|-7.9849160575992|-7.9849160575992||-7.9849160575992|-7.9849160575992|-7.9849160575992|-8.2521290673289|-8.3851434801986|-8.5383956824695|-8.5383956824695|-8.5383956824695|-8.5383956824695|-8.5687729158837|-8.5747476991502|-8.671386499812|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321||||-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321|-8.695811924321||7.5282948443869|7.5282948443869|7.5282948443869|7.5282948443869|7.5282948443869|7.5282948443869|7.5282948443869|7.5282948443869|7.5282948443869|7.5282948443869|7.5282948443869|7.5282948443869|7.5282948443869|7.4903277235538|7.4565671625819|7.4565671625819|7.4565671625819|7.317955822742|7.317955822742|7.317955822742|7.317955822742
07433|942830|/equities/hmt-new-tech|SHANGHAICOMP||||||66.977352918104|66.977352918104|66.977352918104|66.977352918104|66.977352918104|66.977352918104|66.977352918104|66.977352918104|65.551602873111|65.551602873111|65.551602873111|65.551602873111|65.551602873111|64.112894624366|63.002102527236|62.032592513943|62.032592513943|61.462881435713|58.629317775656|58.419238955102|57.263505255012|57.263505255012|57.263505255012|57.263505255012|57.263505255012|57.263505255012|57.263505255012|57.263505255012|57.263505255012|57.263505255012|||54.285562606683|53.967934091436|53.967934091436|53.967934091436|53.967934091436|53.967934091436|53.967934091436|53.967934091436|53.967934091436|53.967934091436|53.967934091436|53.967934091436|53.967934091436|50.862148558153|48.093496626232|46.084996878675|-52.008317807456|-52.008317807456|-52.008317807456|-52.008317807456|-52.008317807456|-52.008317807456|-52.008317807456|-52.008317807456|-52.008317807456|-52.008317807456|-52.008317807456|-52.008317807456|-53.440354933496|-54.1624283862|-54.1624283862|-54.1624283862|-54.1624283862|-54.1624283862|-54.1624283862|-54.1624283862|-54.1624283862|-54.1624283862|-54.1624283862|-54.1624283862|-54.1624283862|-54.1624283862|-54.1624283862|-54.1624283862|-54.1624283862|-54.1624283862|-54.1624283862|-54.1624283862|-54.1624283862|-54.1624283862|-55.070476857809|-55.493101912308|-55.493101912308|-55.493101912308|47.716403800047|47.716403800047|47.716403800047|47.716403800047|47.716403800047|47.716403800047|||||||47.716403800047|-54.812024579859|-54.812024579859|-54.812024579859|-54.812024579859|-54.812024579859|-54.812024579859|-54.812024579859|-54.812024579859|-54.812024579859|-54.812024579859|-54.812024579859|-54.812024579859|-54.812024579859|-54.812024579859|-54.902804783557|-55.6617984168|-55.6617984168|-56.69977478101|49.525721570117|49.525721570117|49.525721570117|49.525721570117|49.525721570117|49.525721570117|49.525721570117|49.081915771809|46.233194083657|46.233194083657|46.233194083657|46.233194083657|45.530216767486|44.670795840351|44.367279404878|44.367279404878|41.985554370903|41.985554370903|41.985554370903|41.985554370903|41.985554370903|41.985554370903|41.985554370903|41.985554370903|41.985554370903|41.985554370903|41.985554370903|40.942285601323|40.565315317252|40.169238698857|39.441376832212|39.18728869143|39.18728869143|39.18728869143|38.476985959906|38.345879953406|38.345879953406|38.345879953406|38.345879953406|38.345879953406|38.345879953406|38.345879953406|38.345879953406|38.345879953406|38.345879953406|38.345879953406|38.345879953406|38.345879953406|38.345879953406|38.345879953406|37.755440689765|37.755440689765|37.755440689765|37.657712487868|37.368012883588|36.139031591295|36.139031591295|36.139031591295|36.139031591295|36.139031591295|36.139031591295|36.139031591295|36.139031591295|36.139031591295|36.139031591295||||||||||||36.139031591295|34.837812201048|33.621458653902|33.322790627978|33.322790627978|33.21603516652|33.21603516652|33.082821611438|33.082821611438|32.843691035414|31.171879631838||||29.914309879763|29.59093862369|29.59093862369|29.59093862369|29.566161730584|29.566161730584|-33.71709395067|-33.71709395067|-33.71709395067|-33.71709395067|-33.71709395067|-33.71709395067|-33.71709395067|-33.71709395067|-33.71709395067|-33.71709395067|-35.361214538593|-37.749126747999||-40.021903659833|35.801083022558|35.801083022558|35.801083022558|35.801083022558|35.801083022558|35.801083022558|35.801083022558|35.801083022558|35.801083022558|35.801083022558|35.801083022558|35.801083022558|35.801083022558|35.801083022558|35.801083022558|35.801083022558|34.474773266369|34.474773266369|34.474773266369|34.474773266369
07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP||||||3.8430017161857|3.8430017161857|3.8430017161857|3.8430017161857|3.6533351660316|-4.126303564918|-4.126303564918|-4.126303564918|-4.126303564918|-4.126303564918|-4.126303564918|-4.1970039334694|3.7612055082247|3.7612055082247|3.7612055082247|3.7612055082247|3.7612055082247|3.7612055082247|3.7612055082247|3.7612055082247|3.7612055082247|3.7612055082247|3.7612055082247|3.7612055082247|3.7374505752904|-4.1254768327275|-4.1254768327275|-4.1254768327275|-4.1254768327275|-4.1254768327275|||-4.1254768327275|-4.1254768327275|-4.1254768327275|-4.1254768327275|-4.1254768327275|-4.1254768327275|-4.1254768327275|-4.1254768327275|-4.1254768327275|-4.1271937030086|-4.1271937030086|-4.1363263679356|-4.1614737591049|-4.2194152762383|-4.311572610216|-4.3545250482875|-4.3933610990663|-4.4489024866535|-4.4489024866535|-4.4837806080131|-4.5065890323358|-4.5065890323358|-4.5065890323358|-4.5065890323358|-4.63287668882|-4.6615296939809|-4.6750330505325|-4.7011478408127|-4.9012751694022|4.3468738267323|4.3468738267323|4.3468738267323|4.3468738267323|4.3468738267323|4.3468738267323|4.3468738267323|4.2959709641559|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|||||||4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|4.1370019585205|3.954858670225|-4.7329567912798|-4.7329567912798|-4.7329567912798|-4.7329567912798|-4.7329567912798|-4.7329567912798|-4.7329567912798|-4.7329567912798|4.1557058027808|4.1557058027808|4.1557058027808|4.1557058027808|4.1557058027808|4.1557058027808|4.1557058027808|4.1557058027808|4.1557058027808|4.1557058027808|4.1557058027808|4.1557058027808|4.0791178998489|3.9266885427215|3.9266885427215|3.8946541843126|3.8540601263785|3.6701360467952|3.6701360467952|3.6357066370692|3.5807852985291|3.4880947141546|3.4832922537774|3.4832922537774|3.4832922537774|3.4832922537774|3.4832922537774|3.4832922537774|3.4832922537774|3.4832922537774|3.4832922537774|3.4832922537774|3.4832922537774|3.3464356351395|3.1480950096218|3.1480950096218|3.1480950096218|3.1480950096218|3.1480950096218|3.1480950096218|3.1480950096218|3.1480950096218|3.1480950096218|3.1480950096218|-3.6717084175611|-3.6717084175611|-3.6717084175611|-3.6717084175611|-3.6717084175611|-3.6717084175611|-3.6717084175611|-3.6717084175611|-3.6717084175611|-3.6717084175611|-3.7813427455187|3.2206284763322|3.2206284763322|3.2206284763322|3.2206284763322|3.2206284763322|3.2206284763322|3.0262539123943|2.944726636614|2.8813629046696|2.8109588507831|2.7949543401069|2.7638942514019||2.7638942514019|2.7376603985447|2.6840670798242|2.6688096782656|2.6688096782656|2.6688096782656|2.6688096782656|2.6688096782656|2.6688096782656|2.6688096782656|2.6688096782656|2.6688096782656|2.6364551938343|2.6154016408942|2.6154016408942|2.6154016408942|2.6154016408942|2.6154016408942|2.6154016408942||||2.6154016408942|2.6154016408942|2.6154016408942|2.6154016408942|2.6154016408942|2.6154016408942|2.6154016408942|2.6154016408942|2.6086472451979|2.6086472451979|2.6086472451979|2.6086472451979|2.6086472451979|2.3740525047309|-2.8594068500394|-2.8594068500394|-2.8594068500394|-2.9587854514513||2.6266282166511|2.6266282166511|2.6266282166511|2.6266282166511|2.6266282166511|2.6266282166511|2.6266282166511|2.6266282166511|2.6266282166511|2.6266282166511|2.5931798347458|2.5931798347458|2.5931798347458|2.5931798347458|2.5818339231688|2.5818339231688|2.5818339231688|2.5818339231688|2.5818339231688|2.5818339231688|2.5531488792851
07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP||||||-12.319484306099|-12.319484306099|-12.319484306099|-12.319484306099|-12.319484306099|-12.319484306099|-12.319484306099|-12.319484306099|-12.319484306099|-12.319484306099|-12.319484306099|-12.319484306099|-12.332820163247|-12.332820163247|-12.477429720198|-12.477429720198|-12.477429720198|-12.477429720198|-12.477429720198|-12.477429720198|-12.477429720198|-12.477429720198|-12.557805421811|-12.557805421811|-12.557805421811|-12.557805421811|-12.557805421811|-12.557805421811|-12.598673055416|-12.838525928663|||-12.847250847471|-13.020278829614|-13.265310122216|-13.448678309878|-13.494222983869|-13.494222983869|-13.494222983869|-13.494222983869|-13.494222983869|-13.494222983869|-13.662470297849|11.397214792286|11.397214792286|11.397214792286|11.397214792286|11.397214792286|11.397214792286|11.397214792286|11.397214792286|11.397214792286|11.397214792286|11.397214792286|11.397214792286|11.397214792286|11.397214792286|11.397214792286|11.397214792286|11.397214792286|11.397214792286|11.397214792286|11.397214792286|11.397214792286|10.806905373506|10.609156161682|10.609156161682|10.609156161682|10.609156161682|10.609156161682|10.609156161682|10.609156161682|10.609156161682|10.609156161682|10.609156161682|10.609156161682|10.609156161682|10.609156161682|10.609156161682|10.609156161682|10.609156161682|10.437291488403|10.437291488403|10.13032373825|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|||||||10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|10.053615298587|9.7255566293076|9.7255566293076|9.7255566293076|9.7255566293076|9.7255566293076|9.7255566293076|9.7255566293076|9.7255566293076|9.7255566293076|9.7255566293076|9.7255566293076|9.7255566293076|9.652284959298|9.4930945539272|9.467327133792|9.4275857254061|9.3815869397333|9.3815869397333|9.3167628785428|9.289180863837|9.264645961633|9.1701622050236|9.0046737927237|9.0046737927237|9.0046737927237|8.9653177004667|8.9653177004667|8.9653177004667|8.9653177004667|8.9653177004667|8.9653177004667|8.8595792896091|8.8595792896091|8.8595792896091|8.8595792896091|8.8595792896091|8.8595792896091|8.8595792896091|8.8595792896091|8.8595792896091|8.8595792896091|8.8529989491935|8.8529989491935|8.7466653994979|8.7268505286576|8.7048337935741|8.6197533787327||8.6197533787327|8.6197533787327|8.6197533787327|8.6197533787327|8.6197533787327|8.6197533787327|8.6197533787327|8.6197533787327|8.5802816484854|8.4919795564463|8.3877546579364|8.3838133323998|8.3838133323998|8.3838133323998|8.349237175872|8.3158189147601|8.1914647254557|8.1779046537898|8.1779046537898||||8.1779046537898|8.1779046537898|8.1779046537898|8.1779046537898|8.1779046537898|8.1065611312149|8.0094674544054|-9.007280702752|-9.007280702752|-9.007280702752|-9.007280702752|-9.007280702752|-9.007280702752|-9.007280702752|-9.007280702752|-9.007280702752|-9.007280702752|-9.3619791880384||-9.4633640857449|-9.4633640857449|-9.4633640857449|-9.4633640857449|-9.6992934646331|8.8074074541223|8.8074074541223|8.8074074541223|8.8074074541223|8.8074074541223|8.8074074541223|8.8074074541223|8.7354525763339|8.6877250360721|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565|-9.398888564565
07436|100541|/equities/hongda|SHANGHAICOMP||||||14.625724527217|14.329137401423|14.206581405926|14.206581405926|14.206581405926|13.336212021981|13.336212021981|13.320790563329|13.140573228078|13.140573228078|13.140573228078|13.140573228078|13.117859324566|12.880399289784|12.768221077055|12.512468109231|11.856442780835|11.856442780835|11.856442780835|11.856442780835|11.856442780835|11.776479361768|11.776479361768|11.776479361768|11.776479361768|11.776479361768|11.776479361768|11.776479361768|11.776479361768|11.439421466452|||11.188801080499|11.088575311858|11.088575311858|11.088575311858|11.021523443867|11.021523443867|11.021523443867|10.567248415074|10.289936292023|10.289936292023|10.289936292023|10.289936292023|10.289936292023|10.289936292023|10.289936292023|10.289936292023|10.289936292023|10.289936292023|10.289936292023|10.289936292023|10.289936292023|10.289936292023|10.289936292023|10.289936292023|10.289936292023|10.289936292023|10.289936292023|10.289936292023|10.289936292023|10.289936292023|-11.273439555726|-11.273439555726|-11.273439555726|-11.273439555726|-11.273439555726|-11.273439555726|-11.273439555726|-11.273439555726|-11.273439555726|-11.273439555726|-11.273439555726|-11.273439555726|-11.273439555726|-11.273439555726|-11.273439555726|-11.273439555726|-11.273439555726|-11.273439555726|-11.273439555726|-11.273439555726|-11.273439555726|-11.313822010448|-11.427579380065|-11.504532947573|-11.634480995638|-11.665489961409|-11.665489961409|-11.665489961409|-11.665489961409|-11.665489961409|||||||-11.665489961409|-11.665489961409|-11.665489961409|9.9612828389857|9.9612828389857|9.9612828389857|9.9612828389857|9.9612828389857|9.9612828389857|9.9612828389857|9.9612828389857|9.9612828389857|9.9330922912728|9.8708611008027|9.8708611008027|9.8708611008027|9.8708611008027|9.8708611008027|9.8708611008027|9.8708611008027|9.8708611008027|9.8708611008027|9.8708611008027|9.8708611008027|9.8708611008027|9.8708611008027|9.8708611008027|9.7470673451268|9.5911917755973|9.5911917755973|9.5911917755973|9.5911917755973|9.5911917755973|9.5911917755973|9.5911917755973|9.5911917755973|9.5911917755973|9.3974353549625|8.9954842723901|8.8648040780019|8.8648040780019|8.8648040780019|8.8648040780019|8.8648040780019|8.8648040780019|8.8648040780019|8.79478269248|8.7164251079029|8.6738052621888|8.5453391357049|8.2687105386108|8.1607897776862|8.1176120925971|8.1176120925971|8.1176120925971|8.1176120925971|8.1176120925971|8.1176120925971|8.1176120925971|8.1176120925971|8.0656802046109|8.0398425143182|8.0398425143182|8.0398425143182|8.0076026962001|7.8704972794271|7.8704972794271|7.5127746849829|7.300647774544|7.300647774544|7.2232686458665|7.2232686458665|7.2232686458665|7.2232686458665|7.2232686458665|7.2232686458665|7.1095288489873|7.1095288489873|6.9078098110153|6.8979135388447|6.8979135388447|6.8221258014271|6.8221258014271|6.8221258014271|6.8221258014271|6.8221258014271||6.8221258014271|6.8221258014271|6.8221258014271|6.8221258014271|6.8221258014271|6.6745840542658|6.5578269007304|6.5578269007304|6.5578269007304|6.5578269007304|6.5011442387667|6.5011442387667|6.4517832023821|6.4517832023821|6.3042034024356|6.2880039871134|6.26444858317|6.1999429199918|-6.742231749797||||-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.742231749797|-6.8469242512121|-7.2776937682247||-7.5796598283026|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618|-7.6237490684618
07437|100976|/equities/hongfa-tech|SHANGHAICOMP||||||-32.372669873745|-32.372669873745|-32.372669873745|-32.372669873745|-32.372669873745|-32.372669873745|-32.642100875796|-32.642100875796|-32.642100875796|-32.642100875796|-32.642100875796|29.757017561447|29.757017561447|29.757017561447|29.757017561447|29.757017561447|29.757017561447|29.757017561447|29.757017561447|29.221661639706|29.221661639706|29.221661639706|29.221661639706|29.221661639706|29.070734845815|28.998798557022|28.998798557022|28.998798557022|28.798109897749|28.57596820422|||28.57596820422|28.57596820422|28.57596820422|28.57596820422|28.099964815467|27.820511966685|27.820511966685|27.711936369669|27.711936369669|27.711936369669|27.711936369669|-31.034225481648|-31.034225481648|-31.034225481648|-31.034225481648|-31.034225481648|-31.034225481648|-31.034225481648|-31.034225481648|-31.034225481648|-31.431917104344|-31.473797278515|-32.179748847298|-32.179748847298|-32.445277242983|-32.772529740162|-32.838061632722|-32.838061632722|-32.87729127099|-33.832546522108|-34.211162357295|29.877105532502|29.877105532502|29.877105532502|29.877105532502|29.877105532502|29.877105532502|29.877105532502|29.877105532502|29.877105532502|27.605739012469|27.605739012469|27.605739012469|26.540821489481|25.853691137265|25.387990038076|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|||||||24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.979141651836|24.749602144788|24.04844656899|23.429940763607|23.229934974394|23.21677049584|23.21677049584|23.21677049584|23.21677049584|23.161506687501|23.161506687501|22.54466011832|22.54466011832|22.54466011832|22.54466011832|22.54466011832|22.495178676423|22.298531718581|22.166146273447|21.895163212697|-23.20205855942|-23.20205855942|-23.20205855942|-23.20205855942|-23.20205855942|-23.20205855942|-23.20205855942|-23.20205855942|-23.20205855942|-23.20205855942|-23.20205855942|-23.20205855942|-23.20205855942|-23.20205855942|-23.20205855942|-23.20205855942|-23.20205855942|-23.20205855942|-23.448899794217|-23.448899794217|-23.918307887841|-24.009229884466|-24.20192001696|-24.288083810811|-24.288083810811|-24.487551975256|-24.513150744974|-24.686040407352|-24.731441363794|-24.731441363794|-24.761124885857|-24.808500811481||-24.808500811481|-24.808500811481|-24.808500811481|-24.808500811481|-24.808500811481|-24.808500811481|-24.808500811481|-24.808500811481|-24.808500811481|-24.808500811481|-24.865966775186|-24.865966775186|-24.865966775186|-24.865966775186|-24.865966775186|-24.865966775186|-24.865966775186|-24.865966775186|-24.865966775186||||-24.865966775186|-24.865966775186|-24.865966775186|-24.865966775186|-24.865966775186|-24.865966775186|-24.865966775186|-24.865966775186|-24.865966775186|-24.936390110924|-25.161066581887|-25.226153940827|-25.226153940827|-25.226153940827|-25.226153940827|-25.226153940827|-25.354454882576|-25.954155903872||24.544333922821|24.544333922821|24.544333922821|24.544333922821|24.544333922821|24.544333922821|24.544333922821|24.544333922821|24.544333922821|24.544333922821|24.544333922821|24.544333922821|24.544333922821|24.544333922821|24.242115325351|24.147189584727|23.677034447982|22.823976065824|22.823976065824|22.823976065824|22.591706649484
07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP||||||-8.4007343448163|-8.4235939622986|-8.4566393082969|-8.4566393082969|-8.4566393082969|-8.4566393082969|-8.4566393082969|-8.4566393082969|-8.4566393082969|-8.4566393082969|-8.4566393082969|-8.4566393082969|-8.4566393082969|-8.4566393082969|8.145379417717|8.145379417717|8.145379417717|8.145379417717|8.145379417717|8.145379417717|8.145379417717|8.145379417717|8.145379417717|8.145379417717|8.1281994377899|-8.5392505432382|-8.5392505432382|-8.5392505432382|-8.5392505432382|-8.5392505432382|||-8.5392505432382|-8.5808489060927|-8.5808489060927|-8.5808489060927|-8.5808489060927|-8.5808489060927|-8.6526093192154|-8.7217886389686|-8.7298056741082|-8.7298056741082|-8.7298056741082|-8.7736012117147|-8.7736012117147|-8.7736012117147|-8.7736012117147|-8.7736012117147|-8.7736012117147|-8.7736012117147|-8.7736012117147|-8.7736012117147|-8.8684462591541|-8.8730595668457|-8.8730595668457|-8.8730595668457|-8.8730595668457|-8.8730595668457|-8.8730595668457|-8.8730595668457|-8.9245103288914|8.5339011348646|8.5339011348646|8.5339011348646|8.5339011348646|8.5339011348646|8.5339011348646|8.5339011348646|8.5339011348646|8.5339011348646|8.5339011348646|8.5339011348646|8.5339011348646|8.5339011348646|8.5339011348646|8.5339011348646|8.5339011348646|8.5339011348646|8.4943338144003|8.4820376754005|8.4763250470571|8.4763250470571|8.4763250470571|8.4763250470571|8.4763250470571|8.4763250470571|8.4763250470571|8.4763250470571|8.4763250470571|8.4763250470571|8.4763250470571|8.4753615724171|||||||-9.2324031210977|-9.2324031210977|-9.2324031210977|-9.2324031210977|-9.2324031210977|-9.2324031210977|-9.3143364960439|-9.3837075293602|-9.5352301134601|-9.5418522125458|-9.5418522125458|-9.5418522125458|-9.5418522125458|-9.5418522125458|-9.5418522125458|-9.6615026533576|-9.7133363154169|-9.7631508406264|-9.8085014087472|-9.973890488072|9.0224105536046|9.0224105536046|9.0224105536046|9.0224105536046|9.0224105536046|9.0224105536046|9.0224105536046|8.7312522922948|8.7312522922948|8.7312522922948|8.7312522922948|8.7312522922948|8.496390982358|8.4843240003766|8.4586929459242|8.4035473023154|8.3658565473609|8.3658565473609|8.3658565473609|8.3658565473609|8.3658565473609|8.3658565473609|8.3658565473609|8.3658565473609|8.3658565473609|8.3658565473609|8.3658565473609|8.3658565473609|8.2745760458552|8.2745760458552|8.2123067133783|8.2039253005485|8.2039253005485|8.2039253005485|8.2039253005485|8.2039253005485|8.2039253005485|8.2039253005485|8.1315840890121|7.9923623479453|7.9923623479453|7.9923623479453|7.9923623479453|7.9923623479453|7.9923623479453|7.9923623479453|7.9923623479453|7.9923623479453|7.917625312126|7.8262500543465|-8.4860080224019|-8.4860080224019|-8.4860080224019|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567||7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.9293538003567|7.3703937695428|-7.7440051648921|-7.7440051648921|-7.7440051648921|-7.7440051648921|-7.7440051648921|-7.7440051648921||||-7.7440051648921|-7.7440051648921|-7.7800057302918|-7.7884686003125|-7.7884686003125|-7.7884686003125|-7.7884686003125|-7.7884686003125|-7.7884686003125|-7.7884686003125|-7.7884686003125|-7.7884686003125|-7.7884686003125|-7.7884686003125|-7.7884686003125|-7.7884686003125|-7.7884686003125|-7.9232985454573||-8.2294425235577|-8.2294425235577|-8.2416027901777|-8.3255366680748|-8.3255366680748|-8.3255366680748|-8.3255366680748|-8.3355964684627|-8.3564981354955|-8.3564981354955|-8.3564981354955|-8.3564981354955|-8.3564981354955|-8.3564981354955|-8.3564981354955|-8.3564981354955|-8.3564981354955|-8.3564981354955|-8.3604058504583|-8.3604058504583|-8.3604058504583
07439|100520|/equities/hongxing-steel|SHANGHAICOMP||||||-2.0289748421014|-2.0566386702658|-2.092931866977|-2.1065909733744|-2.1273331757407|-2.1273331757407|-2.1273331757407|-2.1273331757407|-2.1273331757407|-2.1637034875399|1.7749683188382|1.7749683188382|1.7749683188382|1.7749683188382|1.7749683188382|1.7350696253286|1.7350696253286|1.7350696253286|1.7350696253286|1.7350696253286|1.7350696253286|1.7350696253286|1.7350696253286|1.7178551739572|1.6631723649103|1.6313026223799|1.6008918190687|-1.7366146399342|-1.7366146399342|-1.7366146399342|||-1.7366146399342|-1.7366146399342|-1.7366146399342|-1.7366146399342|-1.7366146399342|-1.7366146399342|-1.7366146399342|-1.7366146399342|-1.7366146399342|-1.7366146399342|-1.7366146399342|-1.7366146399342|-1.7366146399342|-1.7366146399342|-1.7401273861818|-1.744030437568|-1.7483671613304|-1.74878901778|-1.74878901778|-1.74878901778|-1.74878901778|-1.74878901778|-1.74878901778|-1.74878901778|-1.74878901778|-1.74878901778|-1.749765587497|-1.7547395501404|-1.7924883667925|1.6572064253142|1.6572064253142|1.6572064253142|1.6572064253142|1.6572064253142|1.6263404656837|-1.772191320637|-1.772191320637|-1.772191320637|-1.772191320637|-1.772191320637|-1.772191320637|-1.772191320637|-1.772191320637|-1.772191320637|-1.772191320637|-1.772191320637|-1.772191320637|-1.772191320637|-1.772191320637|-1.772191320637|-1.772191320637|-1.772191320637|-1.772191320637|-1.772191320637|-1.772191320637|-1.772191320637|-1.772191320637|-1.772191320637|-1.772191320637|-1.772191320637|||||||-1.772191320637|-1.772191320637|-1.7763237012526|1.602404884909|1.602404884909|1.602404884909|1.602404884909|1.602404884909|1.602404884909|1.602404884909|1.602404884909|-1.7779551871785|-1.7779551871785|-1.7779551871785|-1.7779551871785|-1.7779551871785|-1.7779551871785|-1.7779551871785|-1.7871724376158|-1.8285249680365|-1.8333610461911|-1.8359566912343|-1.8417365996545|-1.8417365996545|-1.8776748330257|-1.8776748330257|-1.8776748330257|-1.8776748330257|-1.8776748330257|-1.8776748330257|-1.8776748330257|-1.8776748330257|-1.8776748330257|-1.9290831387994|1.6975299283274|1.6975299283274|1.6975299283274|1.6975299283274|1.6975299283274|1.6975299283274|1.6975299283274|1.6975299283274|1.6975299283274|1.6975299283274|1.6975299283274|1.6975299283274|1.6975299283274|1.6975299283274|1.6975299283274|1.6975299283274|1.4755887636882|1.4550985704243|1.4295872556842|1.4295872556842|1.4295872556842|1.4295872556842|1.4295872556842|1.4239858706436|1.3905398536215|1.3817109452894|1.3710369302318|1.3710369302318|1.3710369302318|1.3612183930312|1.3612183930312|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706||1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3507088184706|1.3452320562857|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872||||-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4372057234872|-1.4802286200643||-1.5402540026904|-1.5469489030044|-1.5593877359674|-1.5993196417276|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499|-1.6051985059499
07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP||||||-52.998900889517|-54.036555501224|-54.611502244485|-54.611502244485|-54.611502244485|-54.611502244485|-54.611502244485|-54.611502244485|-54.611502244485|-54.611502244485|-56.334920200301|-56.334920200301|-56.334920200301|-56.334920200301|-56.334920200301|-56.334920200301|-56.334920200301|-57.195645814998|-57.195645814998|-57.195645814998|-57.195645814998|-57.195645814998|-57.195645814998|-57.195645814998|-57.195645814998|-57.195645814998|-57.195645814998|-57.195645814998|-57.195645814998|-57.195645814998|||-57.195645814998|-57.195645814998|-57.195645814998|-57.195645814998|-57.195645814998|-57.195645814998|-57.195645814998|-57.195645814998|-57.195645814998|-57.678021591218|-57.678021591218|-58.027804234858|-58.728644845951|-58.728644845951|-60.339051880294|-61.057485853113|-61.057485853113|-61.057485853113|-61.54442902238|-62.747141739073|54.17710987479|54.17710987479|54.17710987479|54.17710987479|54.17710987479|54.17710987479|54.17710987479|54.17710987479|54.17710987479|54.17710987479|52.968192442935|52.968192442935|52.968192442935|52.968192442935|51.959657625667|51.76051776202|51.76051776202|51.76051776202|46.951685876664|-51.454577419111|-51.454577419111|-51.454577419111|-51.454577419111|-51.454577419111|-51.454577419111|-51.454577419111|-51.454577419111|-51.454577419111|-51.454577419111|-51.454577419111|-52.04119594555|-52.496884112678|-53.009892757771|-53.009892757771|-53.009892757771|-53.009892757771|-53.009892757771|-53.009892757771|-53.077013089257|-53.077013089257|||||||-53.077013089257|-53.077013089257|-53.384459259331|-53.712540276036|-53.712540276036|-53.811713359075|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|49.654079503796|48.687381873629|48.687381873629|46.608758434213|45.69028672527|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|45.167376932954|-47.926181244294|-48.121868159418|-48.664127640338|-48.664127640338|-48.664127640338|-48.664127640338|-48.664127640338|-48.664127640338|-48.664127640338|-49.375696081157|-49.585772931835|-49.760859211574|-49.975705871053|-49.975705871053|-49.975705871053|-50.208008617237|-50.981120261964||-51.776136610018|-51.776136610018|-51.817374782548|-52.583748478344|-52.639167832722|-52.9140739964|-53.038969098037|-53.398856969349|-53.443174410388|-53.780747149306|-53.981941565228|-54.394378194491|-54.787803291021|-54.787803291021|-54.787803291021|-55.190509522013|-55.190509522013|-55.190509522013|-55.190509522013||||-55.190509522013|-55.722231454377|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403|-56.577823258403||51.847971350674|51.847971350674|51.847971350674|51.847971350674|51.847971350674|51.847971350674|51.847971350674|51.847971350674|51.847971350674|51.847971350674|51.847971350674|51.847971350674|51.847971350674|51.681079236141|51.333658355956|51.333658355956|51.333658355956|51.333658355956|51.333658355956|51.333658355956|51.333658355956
07441|100929|/equities/sanjing-pharm|SHANGHAICOMP||||||10.61273360178|10.61273360178|10.61273360178|10.61273360178|10.61273360178|10.61273360178|10.61273360178|10.61273360178|10.61273360178|10.61273360178|10.61273360178|10.61273360178|10.61273360178|10.61273360178|-12.592018268439|-12.592018268439|-12.592018268439|-12.592018268439|-12.803909246494|-12.855359551024|-12.855359551024|-12.855359551024|-12.855359551024|-12.855359551024|-12.855359551024|-12.855359551024|-12.855359551024|-12.855359551024|-12.855359551024|-12.855359551024|||-12.855359551024|-13.021510968288|-13.596678718019|-13.800067069502|-13.800067069502|-13.800067069502|-13.862998889709|-13.862998889709|-13.862998889709|-13.862998889709|-13.862998889709|-14.111109652811|-14.334566450444|-14.493407514721|-14.707401206568|-14.707401206568|-14.707401206568|-14.707401206568|-14.707401206568|-14.707401206568|-14.707401206568|-14.707401206568|-14.707401206568|-14.707401206568|-14.707401206568|-14.707401206568|-14.707401206568|-15.019889913748|-15.928210773678|-17.600234392188|15.089568353945|15.089568353945|15.089568353945|13.573408949435|12.420454091562|11.022726768402|9.7185849549021|8.3862289369572|8.3862289369572|8.3862289369572|8.3862289369572|8.0546983547199|7.9918873914069|7.8182079138564|7.8074169941654|-8.4419299182104|-8.4419299182104|-8.4419299182104|-8.4419299182104|-8.4419299182104|-8.4419299182104|-8.4419299182104|-8.4419299182104|-8.4419299182104|-8.4419299182104|-8.4419299182104|-8.4419299182104|-8.4419299182104|-8.4419299182104|-8.4419299182104|||||||-8.4419299182104|-8.4419299182104|-8.4827001157521|-8.4993211800079|-8.4993211800079|-8.5203567140876|-8.7087295445666|-8.8363661669874|-8.8409403004932|-8.8409403004932|-8.8409403004932|-8.8409403004932|-8.8409403004932|-8.8409403004932|-8.8409403004932|-8.8409403004932|-8.8409403004932|-8.8409403004932|-8.8409403004932|-8.8409403004932|-8.8409403004932|-8.8409403004932|-8.8409403004932|-8.8409403004932|-8.8903645393198|-8.8903645393198|-8.8903645393198|-8.8903645393198|-8.9302156945474|-8.9302156945474|-8.9302156945474|-8.9302156945474|-8.9302156945474|-9.055795247953|-9.1792167641508|-9.3124625923222|-9.3349587919519|-9.3699546922364|-9.4605053386333|-9.5700055185559|-9.630315888517|-9.630315888517|-9.6805300700111|-9.6805300700111|-9.6805300700111|-9.6805300700111|-9.6805300700111|-9.8550333433066|-9.9583706781504|-10.279856196734|8.6935714421489|8.6935714421489|8.6935714421489|7.4128571547643|-7.875051787289|-7.875051787289|-7.875051787289|-7.875051787289|-7.875051787289|-7.875051787289|-7.875051787289|-7.875051787289|-7.875051787289|-7.875051787289|-7.875051787289|-7.875051787289|-7.875051787289|-7.9017243681043|-7.9180271954106|-7.947876550474|-7.947876550474|-7.947876550474|-8.002084892898|-8.1167612273485|-8.2469570061665|-8.4071743114239|-8.4324159471465|-8.5526846347333|-8.705760392666|-8.9152893061109|-9.1503216154783|7.9079362924932|7.9079362924932|7.8804851699801|7.6499832127858|7.4151640377869||7.4151640377869|7.3024047969039|7.1321161718563|7.0567959647924|-7.7101502421674|-7.7101502421674|-7.7101502421674|-7.7101502421674|-7.7101502421674|-7.7101502421674|-7.7101502421674|-7.7101502421674|-7.7885002298683|-7.8084007285287|-7.8084007285287|-7.8084007285287|-7.8084007285287|-7.8084007285287|-7.8084007285287||||-7.8084007285287|-7.8084007285287|-7.8387787101721|-7.975205125168|-7.975205125168|-7.975205125168|-7.975205125168|-7.975205125168|-7.975205125168|-7.975205125168|-7.975205125168|-7.975205125168|-7.975205125168|-7.975205125168|-7.975205125168|-7.975205125168|-8.180783392936|-8.6292037720482||7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.7404170198312|7.1643521435913|-7.9355915320822|-7.9355915320822
07442|100286|/equities/hua-xia-bank|SHANGHAICOMP||||||6.4467009246768|6.369013511156|6.369013511156|6.3327929300456|-6.6403765142696|-6.6403765142696|-6.6403765142696|-6.6403765142696|-6.6403765142696|-6.6403765142696|-6.6403765142696|-6.6403765142696|-6.6403765142696|-6.6403765142696|-6.6440452455906|-6.6440452455906|-6.7167429336637|-6.7167429336637|-6.7167429336637|-6.7167429336637|-6.7558256132437|-6.8031398436575|-6.9073776294952|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|||6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7395970840047|6.7384096109205|6.7384096109205|6.7384096109205|6.7384096109205|6.7384096109205|6.7384096109205|6.6915662513104|6.6627029682446|6.6627029682446|6.6627029682446|6.6627029682446|6.6627029682446|6.6627029682446|6.6627029682446|6.6627029682446|6.6627029682446|6.6627029682446|6.6627029682446|6.6627029682446|6.5941143858487|6.5279048138254|-6.9190509662782|-6.9190509662782|-6.9190509662782|-6.9190509662782|-6.9190509662782|-6.9190509662782|-6.9190509662782|-6.9190509662782|-6.9190509662782|||||||-6.974501250602|-7.0594455383632|-7.0771619900965|-7.1407356377998|-7.2012166707799|-7.2012166707799|-7.2030184764647|-7.2383537843254|-7.3037263634499|-7.3835849500029|-7.5062054766912|-7.5591171995025|-7.6567970928463|-7.679774409854|-7.6969713174895|-7.705523778288|-7.7850263927693|-7.8511405095254|-7.8696005460062|-7.9503094380332|-7.9503094380332|-8.0803437967248|-8.1336963229645|-8.1336963229645|-8.1787182158151|-8.1787182158151|-8.1787182158151|-8.1787182158151|-8.1787182158151|-8.1787182158151|-8.1787182158151|-8.2080203235059|-8.2828004028962|-8.3767841214192|-8.3767841214192|-8.3767841214192|-8.3767841214192|-8.3767841214192|-8.3767841214192|-8.3767841214192|-8.3767841214192|-8.3767841214192|-8.3767841214192|-8.4325378597061|-8.5072638922577|-8.5419600201585|8.0286630965543|8.0286630965543|8.0286630965543|8.0286630965543|8.0286630965543|8.0286630965543|8.0286630965543|8.0286630965543|8.0286630965543|8.0286630965543|8.0286630965543|8.0286630965543|8.0286630965543|7.918844707228|7.918844707228|7.918844707228|7.811458318492|7.811458318492|7.811458318492|7.811458318492|7.811458318492|7.811458318492|7.811458318492|7.811458318492|7.811458318492|7.7843980447674|7.6621090986358|7.6184546260952|7.5671721596319|7.5285243876332|7.4223754329473|7.4223754329473|7.4223754329473|7.4223754329473|7.375416773667|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124||-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7749391943124|-7.7893768581977|-7.812641041503||||-8.0301566841709|7.5548682798443|7.5548682798443|7.503186979724|7.466268300503|7.466268300503|7.466268300503|7.466268300503|7.4314089080686|-7.9634840243598|-7.9634840243598|-7.9634840243598|-7.9634840243598|-7.9634840243598|-7.9634840243598|-7.9634840243598|-7.9634840243598|-7.9634840243598||7.5327914228712|7.506434704493|7.4338163817708|7.402573634605|7.3300819412651|7.2989798934131|7.2927354243631|7.2927354243631|7.2927354243631|7.2927354243631|7.2927354243631|7.272833492971|7.272833492971|7.272833492971|7.1270371836828|-7.4207448267089|-7.4207448267089|-7.4207448267089|-7.4436052400918|-7.5098873906234|-7.5098873906234
07443|100857|/equities/huayuan-proper|SHANGHAICOMP||||||-2.0125442453767|-2.0125442453767|-2.0125442453767|-2.0125442453767|-2.0125442453767|-2.0125442453767|-2.0125442453767|-2.0125442453767|-2.0125442453767|-2.013938063664|-2.0266156884317|-2.0266156884317|-2.0266156884317|-2.0266156884317|-2.0321306162983|-2.0321306162983|-2.0321306162983|-2.0321306162983|-2.0321306162983|-2.0321306162983|-2.0612561828461|-2.0802846624417|-2.0958718407996|-2.1020798273492|-2.1073109251049|-2.1209010263049|-2.1259889435576|-2.1259889435576|-2.1305432796265|-2.1324736790437|||-2.1324736790437|-2.1324736790437|-2.1610818523586|-2.168424290465|-2.1773139680446|-2.1773139680446|-2.1919508019614|-2.1919508019614|-2.1919508019614|-2.1919508019614|-2.1919508019614|-2.2094454607758|-2.2094454607758|-2.2654949251582|-2.2822629425575|-2.2822629425575|-2.2822629425575|-2.2822629425575|-2.2822629425575|-2.3097367257597|-2.3247966515622|-2.3247966515622|-2.3247966515622|-2.3247966515622|-2.3318653992934|-2.3318653992934|-2.3318653992934|-2.3318653992934|-2.3659616766288|2.1042734654058|2.1042734654058|2.1042734654058|2.1042734654058|-2.2882390959428|-2.2882390959428|-2.2882390959428|-2.2882390959428|-2.2882390959428|-2.2882390959428|-2.2882390959428|-2.2882390959428|-2.2882390959428|-2.2882390959428|-2.2882390959428|-2.2882390959428|-2.2882390959428|-2.2882390959428|-2.2882390959428|-2.2882390959428|-2.2882390959428|-2.2882390959428|-2.2882390959428|-2.2882390959428|-2.3008031505464|-2.3008031505464|-2.3008031505464|-2.3008031505464|-2.3008031505464|-2.313460655433|-2.313460655433|||||||-2.3150132234965|-2.3150132234965|-2.3577924631342|-2.3875473100063|-2.4133858237131|-2.4204286373835|2.1374503670104|2.1374503670104|2.1374503670104|2.1238338084097|2.1181487342909|2.0668319089761|2.0103688221894|2.0014131014012|2.0014131014012|2.0014131014012|2.0014131014012|2.0014131014012|2.0014131014012|2.0014131014012|2.0014131014012|2.0014131014012|2.0014131014012|2.0014131014012|2.0014131014012|2.0014131014012|2.0014131014012|2.0014131014012|-2.2459969463795|-2.2459969463795|-2.2459969463795|-2.2472188542121|-2.2685766297174|-2.2780354359336|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0977818928056|2.0403131999233|2.0204833768636|2.0204833768636|2.0204833768636|2.0204833768636|1.9928498992222|1.9928498992222|1.9928498992222|1.9928498992222|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9704250892867|1.9565834161164||1.8600926262937|1.8311876367511|1.8311876367511|1.8311876367511|1.8311876367511|1.8311876367511|1.8311876367511|1.8311876367511|1.8311876367511|1.6863196570544|1.6847955609758|1.6847955609758|1.6847955609758|1.6847955609758|1.6847955609758|1.6847955609758|1.6847955609758|1.6847955609758|1.6553283825406||||1.6201789463166|1.6201789463166|1.6201789463166|1.6201789463166|1.603532197807|1.595591356063|1.5889904186727|1.5566560676364|-1.770355774051|-1.770355774051|-1.770355774051|-1.770355774051|-1.770355774051|-1.770355774051|-1.770355774051|-1.770355774051|-1.770355774051|-1.8503953296675||-1.9174016295556|-1.9174016295556|-1.9382240307203|-1.9401315070873|-1.9401315070873|-1.9401315070873|-1.9401315070873|-1.9401315070873|-1.9707017251392|-2.0153249889512|-2.0153249889512|-2.0153249889512|-2.0153249889512|-2.0153249889512|-2.0153249889512|-2.0248055159935|-2.0475617051002|-2.0545130173228|-2.086125563677|-2.1034729139626|-2.1216331630357
07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP||||||-7.0085731651761|-7.0939701559784|-7.1610781884461|-7.2406422800785|-7.3496024550073|-7.3617805839769|-7.398089713652|-7.482877460673|-7.5498639119494|-7.7277433768312|6.9824332813041|6.9824332813041|6.9824332813041|6.9824332813041|6.9824332813041|6.9824332813041|6.9824332813041|6.9824332813041|6.9824332813041|6.9824332813041|6.9824332813041|6.9824332813041|6.9824332813041|6.9824332813041|6.9824332813041|6.9824332813041|6.9824332813041|6.9824332813041|6.6627036045676|6.4335595182452|||6.4106216223011|6.3756908080059|6.3563230458319|6.318692307055|-6.7402206541964|-6.7402206541964|-6.7402206541964|-6.7402206541964|-6.7402206541964|-6.7402206541964|-6.7402206541964|-6.7402206541964|-6.7402206541964|-6.7402206541964|-6.7402206541964|-6.7402206541964|-6.7402206541964|-6.7402206541964|-6.7402206541964|-6.7402206541964|-6.7708006039669|-6.7724354641332|-6.7724354641332|-6.7724354641332|-6.8188173656876|-6.8220191405013|-6.8674929698547|-6.8674929698547|-6.9637531250199|6.3134657394845|6.3134657394845|6.3134657394845|6.3134657394845|6.3134657394845|6.3134657394845|6.3134657394845|6.3134657394845|6.3134657394845|6.3134657394845|6.3134657394845|6.3134657394845|6.3134657394845|6.3134657394845|6.3134657394845|6.3134657394845|6.3134657394845|-6.5089259757808|-6.5089259757808|-6.5089259757808|-6.5089259757808|-6.5089259757808|-6.5089259757808|-6.5089259757808|-6.5089259757808|-6.5089259757808|-6.5089259757808|-6.5089259757808|-6.5089259757808|-6.5089259757808|-6.5089259757808|||||||-6.5089259757808|-6.5089259757808|-6.5089259757808|-6.5089259757808|-6.5089259757808|-6.5089259757808|-6.5832509877738|-6.6471130823276|-6.6471130823276|-6.6471130823276|-6.6471130823276|-6.6471130823276|-6.6471130823276|-6.6471130823276|-6.6471130823276|-6.6725831315216|-6.6725831315216|-6.6725831315216|-6.6834256169197|-6.7632508274578|6.25020251305|6.25020251305|6.25020251305|6.25020251305|6.25020251305|6.25020251305|6.25020251305|6.0803160113276|6.0803160113276|6.0803160113276|6.0803160113276|6.0803160113276|5.9570175720785|5.9416862939833|5.9282155827369|5.9282155827369|5.9282155827369|5.9282155827369|5.9282155827369|5.9282155827369|5.9282155827369|5.9282155827369|5.9282155827369|5.9282155827369|5.9282155827369|5.9282155827369|5.9282155827369|5.9282155827369|5.8502662539588|5.8502662539588|5.7691849205346|5.7657609751325|5.7596543270759|5.7596543270759|5.7596543270759|5.7596543270759|5.7596543270759|5.7596543270759|5.6787918531582|5.6787918531582|5.6787918531582|5.6787918531582|5.6787918531582|5.6787918531582|5.6787918531582|5.6787918531582|5.6787918531582|5.6787918531582|5.6536574853443|5.5518419227096|5.4419268931642|5.4419268931642|5.4419268931642|5.4419268931642|5.4419268931642|5.4419268931642|5.43898768834|5.43898768834|5.43898768834|5.432396890419|5.432396890419|5.432396890419|5.3893301505703|5.3775889099592|5.3210187567388|5.3210187567388||5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.3210187567388|5.2722432760303||||5.2430479424866|5.2372755361566|5.1628091601395|5.1628091601395|-5.5009470680073|-5.5009470680073|-5.5009470680073|-5.5009470680073|-5.5009470680073|-5.5009470680073|-5.5009470680073|-5.5009470680073|-5.5009470680073|-5.5009470680073|-5.5009470680073|-5.5009470680073|-5.5009470680073|-5.6899412979368||5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752|5.4838115667752
07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP||||||-55.011570667974|-55.011570667974|-55.011570667974|-55.011570667974|-55.011570667974|-55.011570667974|-55.011570667974|-55.011570667974|-55.34119089417|-56.610212943867|51.089294753953|51.089294753953|51.089294753953|51.089294753953|51.089294753953|51.089294753953|51.089294753953|51.089294753953|51.089294753953|51.089294753953|51.089294753953|51.089294753953|51.089294753953|51.089294753953|51.089294753953|49.331995366331|47.391662357378|46.317403102504|46.068225304934|45.553026853504|||45.540028557184|44.887811220358|44.083678709876|42.695199422716|41.042998239596|-45.727506021785|-45.727506021785|-45.727506021785|-45.727506021785|-45.727506021785|-45.727506021785|-45.727506021785|-45.727506021785|-45.727506021785|-45.727506021785|-45.727506021785|-45.727506021785|-45.727506021785|-45.727506021785|-45.727506021785|-45.727506021785|-45.727506021785|-45.727506021785|-45.727506021785|-45.727506021785|-45.727506021785|-48.826115665753|43.77105495729|43.77105495729|43.77105495729|43.77105495729|43.77105495729|43.77105495729|43.77105495729|43.77105495729|43.77105495729|43.77105495729|41.723393040652|40.540438314008|39.989576987997|39.989576987997|39.989576987997|39.687864811968|39.0709615634|38.81055365237|38.81055365237|38.81055365237|38.81055365237|38.81055365237|38.81055365237|38.81055365237|38.81055365237|38.81055365237|38.81055365237|38.81055365237|38.81055365237|38.81055365237|38.81055365237|38.81055365237|38.81055365237|||||||38.81055365237|38.81055365237|38.81055365237|38.81055365237|38.81055365237|38.81055365237|38.81055365237|38.537415144649|38.537415144649|38.537415144649|38.537415144649|38.537415144649|38.537415144649|38.537415144649|38.537415144649|38.537415144649|38.537415144649|38.537415144649|38.537415144649|38.537415144649|38.537415144649|38.537415144649|38.537415144649|38.537415144649|38.537415144649|38.537415144649|36.429350347217|36.187426344124|36.187426344124|36.187426344124|36.187426344124|36.187426344124|35.688249128359|35.646584485972|35.646584485972|35.646584485972|35.305648140338|34.758498408426|-37.792167437785|-37.792167437785|-37.792167437785|-37.792167437785|-37.792167437785|-37.792167437785|-37.792167437785|-37.792167437785|-37.809709741148|-37.809709741148|-37.913567650619|34.866357394201|34.866357394201|34.866357394201|34.866357394201|34.866357394201|34.866357394201|34.866357394201|33.684840277546|-35.407293301007|-35.407293301007|-35.407293301007|-35.407293301007|-35.407293301007|-35.407293301007|-35.407293301007|-35.407293301007|-35.407293301007|-35.595882394999|-35.72542012049|-35.72542012049|-35.72542012049|-35.72542012049|-35.72542012049|-35.804909100281|-36.297297784475|-36.297297784475|-36.297297784475|-36.297297784475|-36.345773839308|-36.345773839308|-36.345773839308|-36.345773839308|-36.345773839308|-36.345773839308|-36.345773839308|-36.345773839308|-36.345773839308||-36.345773839308|-36.345773839308|-36.345773839308|-36.345773839308|-36.42641719111|-37.486573783647|-37.781438415813|-37.781438415813|-37.781438415813|-37.781438415813|-37.788740681356|-37.788740681356|-37.788740681356|-37.788740681356|-37.788740681356|-37.788740681356|-37.788740681356|-37.788740681356|-37.788740681356||||-37.788740681356|-37.788740681356|-37.788740681356|-37.865024921561|-37.865024921561|-37.865024921561|-37.865024921561|-37.865024921561|-37.865024921561|-37.865024921561|-37.865024921561|-37.865024921561|-37.865024921561|-37.865024921561|-37.865024921561|-37.865024921561|-37.865024921561|-38.131693492625||35.831540992201|35.831540992201|35.831540992201|35.831540992201|35.831540992201|35.831540992201|35.831540992201|35.831540992201|35.831540992201|35.831540992201|35.831540992201|35.724706902835|35.724706902835|35.724706902835|35.24411780606|35.121254429531|35.121254429531|34.803154534208|34.803154534208|34.803154534208|34.599457187755
07446|101194|/equities/huadian-ener-b|SHANGHAICOMP||||||0.15715045107108|0.15715045107108|0.15715045107108|0.15715045107108|0.15715045107108|0.15715045107108|0.15715045107108|0.15715045107108|0.15715045107108|0.15715045107108|0.15715045107108|0.15715045107108|0.15715045107108|0.15715045107108|0.15715045107108|0.15715045107108|0.15583382875501|0.15548202843335|0.15425781161549|0.15323090140424|0.15236766839913|0.15207518863337|-0.16110785033621|-0.16110785033621|-0.16110785033621|-0.16110785033621|-0.16110785033621|-0.16110785033621|-0.16110785033621|-0.16110785033621|||-0.16110785033621|-0.16110785033621|-0.16110785033621|-0.16110785033621|-0.16110785033621|-0.16110785033621|-0.16110785033621|-0.16110785033621|-0.16110785033621|-0.16156427756855|-0.16166577158162|-0.16166577158162|-0.16268419107673|-0.16370465695723|-0.16556072417083|-0.16634525395303|-0.16771695472432|-0.16837895128257|-0.16837895128257|-0.1698655029483|-0.17035619755208|-0.17035619755208|-0.17035619755208|-0.17035619755208|-0.17093742163878|-0.17093742163878|-0.17093742163878|-0.17093742163878|-0.17237490632912|-0.17345050604353|-0.17345050604353|-0.17461167889844|-0.17512408415488|-0.17535103789893|-0.17535103789893|-0.17535103789893|-0.17535103789893|-0.17535103789893|-0.17535103789893|-0.17535103789893|-0.17535103789893|-0.17535103789893|-0.17535103789893|-0.17550115212166|-0.17610921760689|-0.17610921760689|-0.17610921760689|-0.17610921760689|-0.17610921760689|-0.17610921760689|-0.17610921760689|-0.17610921760689|-0.17610921760689|-0.17610921760689|-0.17610921760689|-0.17610921760689|-0.17610921760689|-0.17610921760689|-0.17610921760689|-0.17610921760689|||||||-0.17610921760689|-0.17610921760689|-0.17762135438666|-0.17807928166506|-0.17844972694137|-0.17844972694137|-0.17883302115972|0.17002454359138|0.17002454359138|0.17002454359138|0.17002454359138|0.17002454359138|0.17002454359138|0.17002454359138|0.17002454359138|0.17002454359138|0.17002454359138|0.17002454359138|0.17002454359138|0.17002454359138|0.17002454359138|0.17002454359138|0.17002454359138|0.17002454359138|0.17002454359138|0.17002454359138|0.17002454359138|0.16969393810524|0.16954882134876|0.16888757949494|0.16804175498776|0.16763738513518|0.16763738513518|0.16763738513518|0.16763738513518|0.16763738513518|0.16763738513518|0.16763738513518|0.16763738513518|0.16763738513518|0.16763738513518|0.16763738513518|0.16763738513518|0.16763738513518|0.16763738513518|0.16763738513518|0.16708319460081|0.16708319460081|0.16673234276475|0.16673234276475|0.16586927018234|0.16516329832879|0.16516329832879|0.16516329832879|0.16516329832879|0.16516329832879|0.16516329832879|0.16516329832879|0.16516329832879|0.16516329832879|0.16479255549342|0.16360284710626|0.16291404529746|0.16291404529746|0.16291404529746|0.16184893431857|0.1614184436925|0.1614184436925|0.16139081143928|0.16139081143928|0.16139081143928|0.16139081143928|0.16139081143928|0.16139081143928|0.16139081143928|0.16139081143928|0.16139081143928|0.16139081143928|0.16139081143928|0.16139081143928|0.16043602388339|0.16043602388339|0.16043602388339|0.16043602388339|0.16043602388339|0.16043602388339||0.16043602388339|0.16043602388339|0.16043602388339|0.16043602388339|0.16043602388339|0.16043602388339|0.16043602388339|0.16043602388339|0.15961199271226|0.15961199271226|0.15961199271226|0.15961199271226|0.15961199271226|0.15961199271226|0.15961199271226|0.15961199271226|0.15961199271226|0.15961199271226|0.15961199271226||||0.15961199271226|0.15961199271226|0.15961199271226|0.15740221509828|-0.17086769954569|-0.17086769954569|-0.17086769954569|-0.17086769954569|-0.17086769954569|-0.17086769954569|-0.17086769954569|-0.17086769954569|-0.17086769954569|-0.17086769954569|-0.17086769954569|-0.17086769954569|-0.17086769954569|-0.17157522524073||0.15924599305262|0.15924599305262|0.15924599305262|0.15924599305262|0.15924599305262|0.15924599305262|0.15924599305262|0.15924599305262|0.15924599305262|0.15924599305262|0.15924599305262|0.15799554752498|0.15671727494166|0.15640808543415|-0.16858648079374|-0.16858648079374|-0.16858648079374|-0.16858648079374|-0.16858648079374|-0.16858648079374|-0.16858648079374
07447|100841|/equities/huadian-energy|SHANGHAICOMP||||||2.3976913223747|2.3976913223747|2.3976913223747|2.3976913223747|2.3976913223747|2.3976913223747|2.3976913223747|2.3976913223747|2.3976913223747|2.3976913223747|2.3976913223747|2.3976913223747|2.3976913223747|2.3976913223747|2.3976913223747|2.3896570216819|-2.5378883879567|-2.5378883879567|-2.5378883879567|-2.5378883879567|-2.5378883879567|-2.5378883879567|-2.5378883879567|-2.5378883879567|-2.5378883879567|-2.5378883879567|-2.5378883879567|-2.5378883879567|-2.5378883879567|-2.5378883879567|||-2.5548760274146|-2.5726400193345|-2.5794298022972|-2.5794298022972|-2.5794298022972|-2.5794298022972|-2.5794298022972|-2.5794298022972|-2.5794298022972|-2.5794298022972|-2.5821441643753|-2.6357157487912|-2.6486979078749|-2.6486979078749|-2.6486979078749|-2.6668865627159|-2.6741253232537|-2.6741253232537|-2.6741253232537|-2.6741253232537|-2.6741253232537|-2.6741253232537|-2.6741253232537|-2.6741253232537|-2.6741253232537|-2.6741253232537|-2.6741253232537|-2.6741253232537|-2.7095836771393|-2.7612040586896|-2.798971034436|2.565414300163|2.565414300163|2.565414300163|2.565414300163|2.565414300163|2.565414300163|2.565414300163|2.5086640001187|2.5086640001187|2.5086640001187|2.5086640001187|2.5086640001187|2.5086640001187|2.5086640001187|2.5086640001187|2.5086640001187|2.5086640001187|2.5086640001187|2.5086640001187|2.5086640001187|2.438515477804|2.3777950929577|-2.5750287132713|-2.5750287132713|-2.5750287132713|-2.5750287132713|-2.5750287132713|-2.5750287132713|-2.5750287132713|||||||-2.5750287132713|-2.5750287132713|-2.5955875005163|-2.6178749894474|-2.6276388803427|-2.643468304578|-2.643468304578|-2.643468304578|-2.643468304578|-2.643468304578|-2.643468304578|-2.643468304578|-2.643468304578|-2.643468304578|-2.643468304578|-2.643468304578|-2.643468304578|-2.643468304578|-2.6438536865883|-2.6809485205205|2.4652901677157|2.4652901677157|2.4652901677157|2.4652901677157|2.4652901677157|2.4652901677157|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.45573037538|2.4480337265803|2.3889262680294|2.3199180766479|2.3154646339831|2.304960641907|2.2699561622919|-2.4578922736739|-2.4578922736739|-2.4578922736739|-2.4578922736739|-2.4578922736739|-2.4578922736739|-2.4578922736739|-2.4759914199616|-2.5216572328966|-2.5385079565491|-2.543897662212|-2.5698862049862|-2.5845387289872|-2.5845387289872|-2.5845387289872|-2.5845387289872|-2.5845387289872|-2.5845387289872|-2.5845387289872|-2.6039318453328||-2.6365908528981|-2.6489897729752|-2.6655442451766|-2.7017158110197|-2.7096842482417|-2.7396491583552|-2.7701903976084|-2.7701903976084|-2.7701903976084|-2.7701903976084|-2.7701903976084|-2.7701903976084|-2.7701903976084|-2.7701903976084|-2.7701903976084|-2.7701903976084|-2.7701903976084|-2.7701903976084|-2.7701903976084||||-2.7701903976084|2.4166166942942|2.4166166942942|2.1529075085706|-2.3216865417094|-2.3216865417094|-2.3216865417094|-2.3216865417094|-2.3216865417094|-2.3216865417094|-2.3216865417094|-2.3216865417094|-2.3216865417094|-2.3216865417094|-2.3216865417094|-2.3216865417094|-2.3229849864743|-2.3749832102216||2.1778454989228|2.1778454989228|2.1778454989228|2.1778454989228|2.1778454989228|2.1778454989228|2.1778454989228|2.1770034031005|2.1770034031005|2.1770034031005|2.1711148902146|2.161769377674|-2.2971121828968|-2.2971121828968|-2.2971121828968|-2.2971121828968|-2.2971121828968|-2.2971121828968|-2.2971121828968|-2.2971121828968|-2.2971121828968
07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP||||||9.8251337751669|9.8251337751669|9.8251337751669|9.8251337751669|9.8251337751669|9.8251337751669|9.8251337751669|9.8251337751669|9.1528870366752|9.1528870366752|9.1528870366752|9.1528870366752|9.1528870366752|8.9959861727489|8.5741183222975|8.5741183222975|8.2667980129681|8.0458862445047|7.9650969702456|7.9650969702456|7.9650969702456|7.9650969702456|7.9650969702456|7.9650969702456|7.9650969702456|7.7645521382992|7.5550577089195|7.5093955030761|7.5093955030761|7.5093955030761|||7.5093955030761|7.5093955030761|7.5093955030761|7.5093955030761|7.5093955030761|7.5093955030761|7.5093955030761|7.5093955030761|7.5093955030761|7.5093955030761|7.5093955030761|7.5093955030761|7.5093955030761|-8.1185614344867|-8.1185614344867|-8.1185614344867|-8.1185614344867|-8.1185614344867|-8.1185614344867|-8.1185614344867|-8.1185614344867|-8.1185614344867|-8.1185614344867|-8.1185614344867|-8.1185614344867|-8.1945014150098|-8.1945014150098|-8.1945014150098|-8.3738902311805|-8.5125724952739|-8.5125724952739|-8.5125724952739|7.7098432620445|7.7098432620445|7.7098432620445|7.7098432620445|7.7098432620445|7.7098432620445|7.1349914760844|7.1349914760844|6.9618845584219|6.9618845584219|6.9618845584219|6.9618845584219|6.9618845584219|6.9618845584219|6.9618845584219|6.8782047565585|6.805818884061|6.805818884061|6.805818884061|6.805818884061|6.805818884061|6.805818884061|6.805818884061|6.805818884061|6.7814654161381|6.6699052046533|6.6699052046533|6.6699052046533|||||||6.6699052046533|6.6699052046533|6.6699052046533|6.6699052046533|6.6699052046533|6.6699052046533|6.6699052046533|6.6699052046533|6.6699052046533|6.6699052046533|6.6699052046533|6.6699052046533|6.6699052046533|6.6699052046533|6.6699052046533|6.6699052046533|6.6314842573674|6.6314842573674|6.6314842573674|6.6314842573674|6.6314842573674|6.6314842573674|6.6314842573674|6.6314842573674|6.6314842573674|6.6314842573674|6.6314842573674|6.4387652257114|6.4387652257114|6.4387652257114|6.4387652257114|6.4387652257114|6.4387652257114|6.4387652257114|6.3764060447645|6.3343399310589|6.295933063878|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|6.271148266922|5.9786527339046|5.9786527339046|5.9786527339046|5.9786527339046|-6.2780308893972|-6.2780308893972|-6.2780308893972|-6.2780308893972|-6.2780308893972|-6.2780308893972|-6.2780308893972|-6.3028121978766|-6.3875691129903|-6.4415052322375|-6.4415052322375|-6.4472281036363|-6.4902531899331|-6.5163925794891|-6.590991725318|-6.6189050443765|-6.6189050443765|-6.6189050443765|-6.6394921944311|-6.6394921944311|-6.6394921944311||-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311||||-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6394921944311|-6.6444357949021|-6.9621508471969||-7.3379455796881|-7.4910505868774|-7.5622783080054|-7.7986425708083|-8.0562696799468|-8.1925216896479|7.1397846467939|7.1397846467939|7.1397846467939|6.6108717397018|6.4293784701732|6.4293784701732|6.4293784701732|6.4293784701732|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498|6.4051678099498
07449|100296|/equities/huadian-power|SHANGHAICOMP||||||-5.0376709507111|-5.0376709507111|-5.0376709507111|-5.0376709507111|-5.0376709507111|-5.0376709507111|-5.0376709507111|-5.0376709507111|-5.0376709507111|-5.0697957819386|-5.0697957819386|-5.0697957819386|-5.1225509716055|-5.1539455600339|-5.1584539313534|-5.1584539313534|-5.1584539313534|-5.1584539313534|-5.1584539313534|-5.1584539313534|-5.1584539313534|-5.1584539313534|-5.2038378869405|-5.2337507331948|-5.2337507331948|-5.2351363812068|-5.2351363812068|-5.2351363812068|-5.2351363812068|-5.2351363812068|||-5.2351363812068|-5.317373822594|-5.3519888295441|-5.3519888295441|-5.3519888295441|-5.3519888295441|-5.3519888295441|-5.3519888295441|-5.3519888295441|-5.3519888295441|-5.3519888295441|-5.3519888295441|-5.3519888295441|-5.3519888295441|-5.3519888295441|-5.3519888295441|-5.3519888295441|-5.3519888295441|-5.3519888295441|-5.3519888295441|-5.3519888295441|-5.3519888295441|-5.3519888295441|-5.3519888295441|-5.3519888295441|-5.3519888295441|-5.3519888295441|-5.3519888295441|-5.3960986020068|-5.456726592497|-5.456726592497|-5.4813629716811|-5.5459590322637|-5.6266211013953|5.2866926382536|5.2866926382536|5.2866926382536|5.2866926382536|5.2866926382536|5.275214004357|5.2114467915115|5.2114467915115|5.2114467915115|5.2114467915115|5.2114467915115|5.16771849617|5.0957984551747|5.0369983894913|5.0195624035116|5.0195624035116|-5.3073839375156|-5.3073839375156|-5.3073839375156|-5.3073839375156|-5.3073839375156|-5.3073839375156|-5.3073839375156|-5.3073839375156|-5.3073839375156|-5.3073839375156|||||||-5.3073839375156|-5.3073839375156|-5.3073839375156|-5.3209822916077|-5.3488690083873|-5.3676324890335|-5.4040358382551|-5.4567064795327|-5.543007324518|-5.5432887307316|-5.5432887307316|-5.5432887307316|-5.5432887307316|-5.5432887307316|-5.5432887307316|-5.5432887307316|-5.5432887307316|-5.5432887307316|-5.5432887307316|-5.5432887307316|-5.5432887307316|-5.5432887307316|-5.5432887307316|-5.5432887307316|-5.5432887307316|-5.5432887307316|-5.5432887307316|-5.5432887307316|-5.5432887307316|-5.5432887307316|-5.5432887307316|-5.5432887307316|-5.5432887307316|-5.5573000163423|-5.5573000163423|-5.5573000163423|-5.5573000163423|-5.5573000163423|-5.5573000163423|-5.5575555133143|-5.5599453242373|-5.5599453242373|-5.5653206702976|-5.5653206702976|-5.5653206702976|-5.5653206702976|-5.5764673415056|-5.6255193223811|-5.6400215615009|-5.6741952011958|-5.6741952011958|-5.6741952011958|-5.6741952011958|-5.7246613314831|-5.7674014889624|-5.7704463891879|-5.7738293467512|-5.8014736826636|-5.8014736826636|-5.8014736826636|-5.8014736826636|-5.8014736826636|-5.8014736826636|-5.8014736826636|-5.8014736826636|-5.8014736826636|-5.8014736826636|-5.8505262992357|-5.9105714400902|-5.9105714400902|-5.9105714400902|-5.9839679753664|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661||5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.616174692661|5.5395364461495|5.5395364461495|5.5094851319607|5.5022055379346|5.4696024312939|5.4696024312939|5.4696024312939|5.4696024312939|5.4696024312939|5.4696024312939|5.4696024312939||||5.4696024312939|5.4696024312939|5.4696024312939|5.4090025838178|5.3733359901951|5.2989334668699|5.2989334668699|5.2271481979758|5.1981841723271|5.1981841723271|5.1981841723271|5.1981841723271|5.1981841723271|5.1981841723271|5.1981841723271|5.1981841723271|5.1981841723271|5.1981841723271||5.1981841723271|5.1981841723271|5.1981841723271|5.1981841723271|5.1981841723271|5.1981841723271|5.1981841723271|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156|5.1925032130156
07450|100535|/equities/huafa-ind|SHANGHAICOMP||||||3.9964564250323|3.9964564250323|3.9964564250323|3.9964564250323|3.9964564250323|3.9860574078674|3.9860574078674|3.8663220812783|3.8663220812783|3.8663220812783|3.8663220812783|3.8663220812783|-4.3592290977614|-4.3592290977614|-4.4042523072621|-4.4042523072621|-4.4042523072621|-4.4042523072621|-4.4042523072621|-4.4042523072621|-4.4453755601984|-4.4453755601984|-4.4453755601984|-4.4453755601984|-4.4453755601984|-4.4453755601984|-4.4453755601984|-4.4453755601984|-4.4453755601984|-4.4453755601984|||-4.4453755601984|-4.4626392771516|-4.5357106449111|-4.5796782707621|-4.5988590656327|-4.5988590656327|-4.5988590656327|-4.5988590656327|-4.5988590656327|-4.5988590656327|-4.5988590656327|-4.6370655362923|-4.678406060307|-4.7366414490459|-4.7366414490459|-4.7366414490459|-4.7366414490459|-4.7792487251314|-4.7792487251314|-4.8097207135131|-4.8385785228864|-4.8456429515564|-4.8723809756928|-4.8959790642717|-4.9299767211255|-5.0410851588047|-5.0845388957964|-5.1166320656714|-5.1166320656714|-5.1166320656714|-5.1166320656714|-5.1986501689054|-5.1986501689054|-5.1986501689054|-5.1986501689054|-5.1986501689054|-5.1986501689054|-5.1986501689054|-5.1986501689054|-5.2057223049907|-5.2124693358505|-5.2227435337796|-5.2386039613898|-5.2912267445652|-5.3274742496376|-5.3488604638714|-5.4065113965823|-5.4655683243886|-5.5439649648816|-5.5599608495667|-5.5824913413374|-5.5824913413374|-5.5824913413374|-5.6544348830479|5.1024056243941|5.1024056243941|5.1024056243941|5.1024056243941|5.1024056243941|5.1024056243941|||||||5.1024056243941|5.1024056243941|5.1024056243941|5.1024056243941|5.1024056243941|5.1024056243941|5.1024056243941|5.1024056243941|5.1024056243941|5.1024056243941|5.0848951392753|5.0612283613191|5.0612283613191|5.0052202338919|5.0052202338919|4.9552445803467|4.9449935119318|4.9449935119318|4.9364827445048|4.9364827445048|4.9364827445048|4.9364827445048|4.9364827445048|4.8894254952556|4.8732506467111|4.8625006359161|4.8577783285844|4.7291051260635|4.7291051260635|4.7291051260635|4.7291051260635|4.7291051260635|4.7291051260635|4.7291051260635|4.7291051260635|4.7291051260635|4.7291051260635|4.7291051260635|4.7291051260635|4.7291051260635|4.7291051260635|4.7291051260635|4.7291051260635|4.7291051260635|4.7291051260635|4.7291051260635|4.7291051260635|4.7291051260635|4.7129693463021|-5.0351862275969|-5.0351862275969|-5.0351862275969|-5.0351862275969|-5.0529845648751|-5.082205102813|-5.1352277309494|4.8513236243542|4.8513236243542|4.782581854641|4.7406466810566|4.7118294071998|-4.9414652443976|-4.9414652443976|-4.9414652443976|-4.9414652443976|-4.9414652443976|-4.9414652443976|-4.9414652443976|-4.9414652443976|-4.9414652443976|-4.9414652443976|-4.9414652443976|-4.9849615733989|-5.020435302862|-5.020435302862|-5.020435302862|-5.020435302862|-5.020435302862|-5.076038936121|-5.1097151469327|-5.1097151469327|-5.1097151469327|-5.1097151469327|-5.1097151469327|-5.1097151469327|-5.1097151469327||-5.1097151469327|-5.1097151469327|-5.1202391994372|-5.1447104229281|-5.1885668716772|4.9568921267882|4.9568921267882|4.9568921267882|4.9568921267882|4.9568921267882|4.9568921267882|4.9568921267882|4.9568921267882|4.9568921267882|4.9568921267882|4.9568921267882|4.9568921267882|4.9568921267882|4.9568921267882||||4.9568921267882|4.9568921267882|4.9568921267882|4.9568921267882|4.9443551299798|4.9443551299798|4.9443551299798|4.9443551299798|4.9298390809946|-5.4276532355567|-5.4276532355567|-5.4276532355567|-5.4276532355567|-5.4276532355567|-5.4276532355567|-5.4276532355567|-5.4276532355567|-5.4490590828017||-5.6515544836114|-5.6515544836114|-5.6650605405249|-5.6800672704288|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527|5.3716457187527
07451|100631|/equities/huafang-co|SHANGHAICOMP||||||3.2243074749821|3.2243074749821|3.2243074749821|3.2186749483605|3.2001943748814|3.1607714142647|3.1569682984713|3.1279390238349|3.1279390238349|3.1279390238349|3.1279390238349|3.1279390238349|3.1279390238349|3.1279390238349|3.1279390238349|3.1279390238349|-3.3683623103033|-3.3683623103033|-3.3683623103033|-3.3683623103033|-3.3683623103033|-3.3683623103033|-3.3683623103033|-3.3683623103033|-3.3683623103033|-3.3683623103033|-3.3683623103033|-3.3683623103033|-3.3683623103033|-3.3683623103033|||-3.3683623103033|-3.3683623103033|-3.3683623103033|-3.3683623103033|-3.3683623103033|-3.3683623103033|-3.3683623103033|-3.3683623103033|-3.3683623103033|-3.3683623103033|-3.3683623103033|-3.4008794865651|-3.4008794865651|-3.4198660278368|-3.5515177541361|-3.5915696204296|-3.5915696204296|-3.5915696204296|-3.5915696204296|-3.6284106904259|-3.6569053642389|-3.6569053642389|-3.6569053642389|-3.6569053642389|-3.6569053642389|-3.6569053642389|-3.6569053642389|-3.6569053642389|-3.7954504349095|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8188573795778|-3.8297003897893|-3.8297003897893|||||||-3.8422226254424|-3.8422226254424|-3.851358434037|-3.8815093134019|-3.9411213766837|-3.9901347967545|3.4756381001274|3.4756381001274|3.4756381001274|3.3407089937838|3.338009952297|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.5928340925391|-3.6192602331567|-3.621400203432|-3.6460001492118|-3.6827778577379|-3.7011945861665|-3.7011945861665|-3.7011945861665|-3.7011945861665|-3.7011945861665|-3.7011945861665|-3.7011945861665|-3.7441050099099|-3.7506721866091|-3.7674134850458|-3.8554594251796|-3.8684067649218|-3.8684067649218|-3.9065630747845|-3.9098927726924|-3.9098927726924|-3.9204364474813|-3.9251684637472|-3.9251684637472|-3.9407427676966|-3.965917071743|-3.965917071743|-3.9710694148943|-3.9710694148943|-3.9710694148943|-3.9710694148943|-3.9739658782665|-4.1055177129843|-4.2227974641696|-4.3319972740693|-4.3555524997229|-4.4739471069436|-4.5839234092298|-4.5839234092298|-4.5839234092298|-4.5839234092298|-4.6288453009579|-4.6288453009579|-4.6288453009579|-4.6288453009579||-4.7348280380008|-4.8125867920713|-4.9828742828189|-5.105415910065|-5.123795396288|-5.3069946701878|4.162767472299|4.162767472299|4.162767472299|4.162767472299|4.162767472299|4.162767472299|3.8986636886284|3.8986636886284|3.6446260886375|3.4295845381622|2.8945384414333|2.8433760041813|2.4581955268228||||2.3859667243636|2.3859667243636|2.3859667243636|2.3859667243636|2.3859667243636|2.3859667243636|2.3859667243636|2.3859667243636|2.3859667243636|2.3859667243636|-2.7683944363823|-2.7683944363823|-2.7683944363823|-2.7683944363823|-2.7683944363823|-2.7683944363823|-2.8126605240758|-2.9274006252218||-3.0156203714954|-3.0156203714954|-3.0156203714954|-3.0156203714954|2.7526812229154|2.7526812229154|2.7526812229154|2.7526812229154|2.7526812229154|2.7526812229154|2.7526812229154|2.7496457799273|2.7395009165434|2.7395009165434|2.6705564928748|2.661489628065|2.661489628065|2.6349318386347|2.6349318386347|2.6349318386347|2.6349318386347
07452|101013|/equities/leimingkehua|SHANGHAICOMP||||||11.601552466112|11.601552466112|11.589945943648|11.589945943648|11.589945943648|11.589945943648|11.589945943648|11.589945943648|11.589945943648|11.589945943648|11.589945943648|11.562161983709|11.411291137515|11.274767945407|11.096964224839|11.083848644919|11.038472108199|-11.734412292319|-11.734412292319|-11.734412292319|-11.734412292319|-11.734412292319|-11.734412292319|-11.734412292319|-11.734412292319|-11.734412292319|-11.734412292319|-11.734412292319|-11.734412292319|-11.734412292319|||-11.734412292319|-11.811569482836|-11.853606963234|-11.853606963234|-11.853606963234|-11.911785258273|-11.992274145272|-11.992274145272|-11.992274145272|-11.992274145272|-11.992274145272|-12.118082845637|-12.131583876606|-12.131583876606|-12.263981866833|-12.269424173563|-12.364916295176|-12.495462490856|-12.640513819389|-12.75668188591|-12.92861982063|-12.92861982063|-13.131800447079|-13.256975586734|-13.256975586734|-13.400528147841|-13.586142278407|-13.758491596352|12.609536838574|12.609536838574|12.609536838574|12.609536838574|12.609536838574|12.609536838574|12.609536838574|12.609536838574|12.609536838574|12.609536838574|12.609536838574|12.609536838574|12.609536838574|12.609536838574|12.609536838574|12.609536838574|12.609536838574|12.550041410705|12.540671278455|12.540671278455|12.540671278455|12.540671278455|12.540671278455|12.540671278455|12.540671278455|12.298523719022|12.194470413205|12.05107795715|11.909531508548|11.692445956462|11.692445956462|-12.754298275957|||||||-12.754298275957|-12.754298275957|-12.754298275957|-12.754298275957|-12.754298275957|-12.754298275957|-12.754298275957|-12.754298275957|-12.754298275957|-12.754298275957|-12.754298275957|-12.754298275957|-12.831240271079|-12.831240271079|-12.831240271079|-12.831240271079|-12.831240271079|-12.831240271079|-12.831240271079|-13.028044381128|-13.228382921204|-13.338203430159|-13.485806159011|-13.485806159011|-13.578274454526|-13.578274454526|-13.578274454526|-13.578274454526|-13.578274454526|-13.578274454526|-13.578274454526|-13.578274454526|-13.578274454526|-13.578274454526|-13.578274454526|-13.578274454526|-13.578274454526|-13.578274454526|-13.578274454526|-13.578274454526|-13.578274454526|-13.578274454526|-13.695860507149|-13.970401315841|12.444709724566|12.444709724566|12.444709724566|12.444709724566|12.444709724566|12.444709724566|11.627455758144|11.1260611736|-11.907825904224|-11.907825904224|-11.917584107025|-12.051760114678|11.339864714341|11.339864714341|-11.878699113008|-11.878699113008|-11.878699113008|-11.878699113008|-11.878699113008|-11.878699113008|-11.878699113008|-11.878699113008|-11.901494211834|-11.901494211834|-11.901494211834|-11.901494211834|-11.92554865378|-11.997276841467|-12.135862680348|-12.196514284249|-12.357238676411|-12.579153540248|-12.726856623307|-12.726856623307|12.216068414816|12.216068414816|12.216068414816|12.216068414816|12.216068414816|12.0256312732|11.879113565564|-12.484018496153||-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153|-12.484018496153||||-12.484018496153|-12.589465489517|-12.692739184841|-12.79082137583|-12.983690595608|-13.058545059607|-13.156717241523|-13.227656014613|-13.227656014613|-13.227656014613|-13.227656014613|-13.227656014613|-13.227656014613|-13.227656014613|-13.263154928394|-13.263154928394|-13.331283084229|-13.399759654288||-13.911399289507|-13.916631980386|-13.916631980386|-13.916631980386|13.243294397443|13.243294397443|13.23226215312|13.23226215312|13.23226215312|13.23226215312|13.23226215312|13.23226215312|13.23226215312|13.23226215312|13.195291380851|13.110323434371|13.082290965254|13.082290965254|13.082290965254|13.082290965254|13.082290965254
07453|100719|/equities/wuhu-port|SHANGHAICOMP||||||3.3503419935332|3.3503419935332|3.3503419935332|-3.5437159185081|-3.5437159185081|-3.5437159185081|-3.5437159185081|-3.5437159185081|-3.5437159185081|-3.5772824012101|-3.5772824012101|-3.5772824012101|-3.5772824012101|-3.5772824012101|-3.5772824012101|-3.5772824012101|-3.5772824012101|-3.5772824012101|-3.5772824012101|-3.5772824012101|-3.5772824012101|-3.5772824012101|-3.5772824012101|-3.5772824012101|-3.5772824012101|-3.5772824012101|-3.5772824012101|-3.5772824012101|-3.5772824012101|-3.5772824012101|||-3.5772824012101|-3.6003136991196|-3.6831263169904|-3.7158305077439|-3.7158305077439|-3.7158305077439|-3.7158305077439|-3.7158305077439|-3.7158305077439|-3.7158305077439|-3.7158305077439|-3.7658944382387|-3.7658944382387|-3.7658944382387|-3.7658944382387|-3.7658944382387|-3.7843271641949|3.5777401693931|3.5777401693931|3.5777401693931|3.5777401693931|3.5777401693931|3.5777401693931|3.5777401693931|3.5777401693931|3.5777401693931|3.5777401693931|3.5777401693931|3.5777401693931|3.5777401693931|3.5777401693931|3.5777401693931|3.5777401693931|3.5777401693931|3.5777401693931|3.5777401693931|3.5777401693931|3.5777401693931|3.5777401693931|3.5777401693931|3.5777401693931|3.5713780200338|3.5365310946941|3.4998531905516|3.4998531905516|3.3563411335391|3.3563411335391|3.3563411335391|3.3563411335391|3.3563411335391|-3.5034355270039|-3.5034355270039|-3.5034355270039|-3.5034355270039|-3.5034355270039|-3.5034355270039|-3.5034355270039|-3.5034355270039|-3.5034355270039|-3.5034355270039|||||||-3.5034355270039|-3.5138171764624|-3.5264634525789|-3.5301086739426|-3.5301086739426|-3.5301086739426|-3.5301086739426|-3.5301086739426|-3.5301086739426|-3.5301086739426|-3.5301086739426|-3.5301086739426|-3.5301086739426|-3.5301086739426|-3.5373430203205|-3.542474435627|-3.542474435627|-3.542474435627|-3.542474435627|-3.5788604538303|-3.5992893820186|-3.6135687811358|-3.6135687811358|-3.6135687811358|-3.6135687811358|-3.6135687811358|-3.6135687811358|-3.6135687811358|-3.6135687811358|-3.6135687811358|-3.6230030673369|-3.6230030673369|-3.6230030673369|-3.6230030673369|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4807723505403|3.4653025979361|3.4636694054429|-3.6853042115665|-3.6853042115665|-3.6853042115665|-3.6853042115665|-3.6853042115665|-3.6853042115665|-3.6853042115665|-3.6853042115665|-3.6853042115665|-3.6853042115665|-3.6853042115665|-3.7264491043594|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787||3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4681405671787|3.4176558945094|3.4176558945094|3.4176558945094|3.4176558945094||||3.4176558945094|3.4176558945094|3.4176558945094|3.4176558945094|3.4176558945094|3.4176558945094|3.4176558945094|3.4154391285709|3.4154391285709|3.2910436255989|-3.6974188819149|-3.6974188819149|-3.6974188819149|-3.6974188819149|-3.6974188819149|-3.6974188819149|-3.6974188819149|-3.6974188819149||3.3254542589217|3.3254542589217|3.3254542589217|3.3254542589217|3.3254542589217|3.3254542589217|3.3254542589217|3.3227270046902|3.2496966697587|3.2157740833377|3.2003045216771|3.1603148250058|3.1603148250058|3.1603148250058|3.0992388094217|-3.331561240705|-3.331561240705|-3.331561240705|-3.331561240705|-3.331561240705|-3.331561240705
07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP||||||16.64107236226|16.64107236226|16.64107236226|16.64107236226|16.64107236226|16.64107236226|16.64107236226|16.64107236226|16.64107236226|16.64107236226|16.64107236226|16.64107236226|16.64107236226|16.64107236226|16.64107236226|16.64107236226|16.64107236226|16.64107236226|16.64107236226|16.64107236226|16.64107236226|16.188414036781|15.798792772327|15.746347462731|15.746347462731|-17.14550217679|-17.14550217679|-17.14550217679|-17.14550217679|-17.14550217679|||-17.14550217679|-17.14550217679|-17.14550217679|-17.14550217679|-17.232780658436|-17.278370682634|-17.278370682634|-17.423701926188|-17.423701926188|-17.423701926188|-17.423701926188|-17.660780822918|-17.995311855922|-18.282013601341|-18.622792237641|-18.976993129918|-19.067768995706|-19.295825772746|-19.295825772746|-19.350362147737|-19.645402314319|-19.793224628384|-20.075249468414|-20.095831856824|-20.108479010845|-20.108479010845|-20.108479010845|-20.108479010845|-20.468866122856|-20.83485165028|-21.405390213907|18.600592172025|18.600592172025|18.600592172025|18.600592172025|18.600592172025|18.600592172025|18.600592172025|18.600592172025|18.600592172025|18.600592172025|18.600592172025|18.600592172025|18.600592172025|18.600592172025|18.600592172025|18.278859573909|18.278859573909|18.278859573909|18.278859573909|18.278859573909|18.278859573909|17.754516915416|17.754516915416|17.743351755248|17.520743664531|17.520743664531|15.934715704154|15.88921612186|15.88921612186|||||||15.5591291684|-17.401928906725|-17.401928906725|-17.401928906725|-17.401928906725|-17.401928906725|-17.401928906725|-17.401928906725|-17.401928906725|-17.401928906725|-17.401928906725|-17.401928906725|-17.401928906725|-17.401928906725|-17.401928906725|-17.401928906725|-17.401928906725|-17.401928906725|-17.534921280859|-17.629357038072|-18.21539670685|15.878140974376|15.878140974376|15.878140974376|15.878140974376|15.878140974376|15.878140974376|15.878140974376|15.878140974376|15.582934432927|14.036760966523|14.036760966523|14.036760966523|14.036760966523|14.036760966523|14.036760966523|14.036760966523|14.036760966523|14.036760966523|14.029574438576|14.029574438576|14.029574438576|14.029574438576|14.029574438576|14.029574438576|14.029574438576|14.029574438576|13.903416047101|13.868788190018|13.868788190018|13.868788190018|13.733098342828|13.715676730787|13.715676730787|13.715676730787|13.587563495473|13.587563495473|13.545856358335|13.545856358335|13.545856358335|13.545856358335|13.545856358335|13.545856358335|13.545856358335|13.545856358335|13.545856358335|13.477062730574|-14.495843639249|-14.495843639249|-14.495843639249|-14.495843639249|-14.495843639249|-14.649826303979|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486||13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.534372752486|13.085414455531|12.964349691733|12.506499388333||||-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.115123451241|-14.729026675763|-15.777251588572||13.85071991065|13.85071991065|-15.492620997573|-15.492620997573|-15.492620997573|-15.492620997573|-15.492620997573|-15.492620997573|-15.921245792338|-16.242495354489|-16.44721657311|-16.636352078507|-16.72954311956|-16.72954311956|-16.72954311956|-16.868937022035|-17.058935073355|-17.058935073355|-17.28603872032|-17.424713450329|-17.424713450329
07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP||||||-9.2854274793865|-9.2854274793865|-9.2854274793865|-9.2854274793865|-9.2854274793865|-9.2854274793865|-9.2854274793865|-9.2854274793865|-9.2854274793865|-9.2854274793865|-9.2854274793865|-9.2854274793865|-9.3038082171813|8.9840793065307|8.9840793065307|8.9840793065307|8.9840793065307|8.9840793065307|8.9840793065307|-9.3474865342005|-9.3474865342005|-9.3474865342005|-9.3474865342005|-9.3474865342005|-9.3474865342005|-9.3474865342005|-9.3474865342005|-9.3474865342005|-9.3474865342005|-9.3474865342005|||-9.3505407334284|-9.3561563492832|-9.4423953693241|-9.5109947170516|-9.5469075149102|-9.5469075149102|-9.6115632527187|-9.6539594854596|-9.7155106029778|-9.7450012088353|-9.7450012088353|-9.7450012088353|-9.7711131705768|-9.7917920366401|-9.8161072653991|-9.8161072653991|-9.8161072653991|-9.838800497102|-9.838800497102|-9.838800497102|-9.838800497102|-9.838800497102|-9.838800497102|-9.838800497102|-9.838800497102|-9.838800497102|-9.838800497102|-9.838800497102|-9.8929642401922|-9.8929642401922|-9.8929642401922|-9.9338491451727|-9.9581660707777|-10.07573964419|9.6450222828185|9.6450222828185|9.6450222828185|9.6450222828185|9.6450222828185|9.6450222828185|9.6450222828185|9.6450222828185|9.6450222828185|9.6450222828185|9.6450222828185|9.6270648229018|9.6270648229018|9.6126467337681|9.6126467337681|9.6126467337681|9.5429407877473|9.504934077213|9.4583139242333|9.4583139242333|9.4047929778808|9.2735717462308|9.2735717462308|9.1968173125652|9.1968173125652|9.1041996149302|||||||9.1041996149302|9.1041996149302|9.1041996149302|9.0278949493016|9.0278949493016|9.0278949493016|9.0278949493016|9.0278949493016|9.0278949493016|9.0278949493016|9.0278949493016|9.0278949493016|9.0278949493016|9.0012479918926|9.0012479918926|9.0012479918926|8.9447198066148|-9.4548132450379|-9.4548132450379|-9.4548132450379|-9.4548132450379|-9.4548132450379|9.0704629435022|9.0704629435022|9.0704629435022|9.0704629435022|9.0704629435022|-9.3708435297384|-9.3708435297384|-9.3708435297384|-9.3708435297384|-9.3708435297384|-9.3748258750057|-9.4264730524593|-9.4571916341311|-9.495768997352|-9.5314098699012|-9.5676778006464|-9.5879752556383|-9.6288607826829|-9.6381616934582|-9.6381616934582|-9.6624018731431|9.2580410736787|9.2580410736787|9.2580410736787|9.2580410736787|9.2580410736787|9.2580410736787|9.2580410736787|9.2580410736787|-9.7305049108885|-9.7305049108885|-9.7483384529112|-9.7962819871782|-9.7962819871782|-9.8685580017977|-9.8685580017977|-9.9211759835276|-9.9868622123966|-10.014291107629|-10.023322850066|-10.023322850066|-10.033691332956|-10.073528838253|-10.073528838253|-10.073528838253|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715||9.5953211475715|9.5953211475715|9.5953211475715|9.5953211475715|9.595160876098|9.595160876098|9.595160876098|9.595160876098|9.4701787215501|9.334087184406|9.2928749757085|9.2865274964741|9.2558195864292|9.2558195864292|9.2558195864292|9.2270217245521|9.091690468093|9.0024340674835|8.9986068639842||||8.9986068639842|8.9986068639842|8.9762297111184|8.909144131942|8.815986814872|8.815986814872|8.815986814872|8.7654269024193|8.7654269024193|8.7654269024193|8.7654269024193|8.7654269024193|8.7654269024193|8.7654269024193|8.7654269024193|8.7654269024193|8.7654269024193|8.7654269024193||8.7654269024193|8.7376968909701|8.7046631231794|8.6585143820984|8.5653972432423|8.5653972432423|8.5653972432423|8.4915527552818|-8.9261627622396|-8.9261627622396|-8.9261627622396|-8.9261627622396|-8.9261627622396|-8.9261627622396|-8.9261627622396|-8.9261627622396|-8.9261627622396|-8.9261627622396|-8.9261627622396|-8.9261627622396|-8.9261627622396
07456|100284|/equities/huaneng-power|SHANGHAICOMP||||||-7.2598405114711|-7.2806081979993|-7.2806081979993|-7.2806081979993|-7.2806081979993|-7.2806081979993|-7.2806081979993|-7.2806081979993|-7.2806081979993|-7.393453859568|-7.4311158118429|-7.4311158118429|-7.5423506297206|-7.6931676376236|-7.7367830333205|-7.7367830333205|-7.7367830333205|-7.7367830333205|-7.7367830333205|-7.7367830333205|-7.7367830333205|-7.7367830333205|-7.768092347195|-7.7688796385451|-7.7688796385451|-7.8076437959322|-7.8701598919375|-7.9224000812618|-7.9293332233526|-7.9899178923032|||-7.9899178923032|-8.0904644000156|-8.1334315379872|-8.1334315379872|-8.1334315379872|-8.1334315379872|-8.1334315379872|-8.1334315379872|-8.1334315379872|-8.1334315379872|-8.1334315379872|-8.1334315379872|-8.1334315379872|-8.1334315379872|-8.1334315379872|-8.1334315379872|-8.1334315379872|-8.1334315379872|-8.1334315379872|-8.1334315379872|-8.1334315379872|-8.1334315379872|-8.1334315379872|-8.1334315379872|-8.1334315379872|-8.1334315379872|-8.1334315379872|-8.1977020193486|-8.2824465620682|7.7544495516882|7.7544495516882|7.7544495516882|7.7544495516882|7.7544495516882|7.7544495516882|7.7544495516882|7.7544495516882|7.7544495516882|7.7132767498345|7.6592550603367|7.6592550603367|7.6592550603367|7.6592550603367|7.6592550603367|7.6592550603367|7.5825056331928|7.2211174454485|7.1817972092931|7.18055180624|7.18055180624|7.092279503907|-7.5070204457552|-7.5070204457552|-7.5070204457552|-7.5070204457552|-7.5070204457552|-7.5070204457552|-7.5070204457552|-7.5070204457552|-7.5070204457552|||||||-7.5070204457552|-7.5289114273158|-7.5776796116396|-7.6335330024874|-7.6683697982536|-7.6798554839808|-7.748172647657|7.2967174823415|7.2967174823415|7.2967174823415|7.2967174823415|7.2967174823415|7.2967174823415|7.2924111648368|7.2924111648368|7.2924111648368|7.1993459379195|7.0665586214932|7.0665586214932|7.0665586214932|7.0665586214932|7.0255273329156|7.0255273329156|7.0255273329156|7.0255273329156|7.0255273329156|7.0255273329156|7.0255273329156|7.0255273329156|7.0255273329156|7.0255273329156|7.0255273329156|7.0255273329156|7.0255273329156|7.0255273329156|7.0255273329156|7.0255273329156|7.0255273329156|7.0255273329156|7.0255273329156|6.8800302861948|6.8555667542837|6.8555667542837|6.8555667542837|6.8555667542837|-7.4440001300974|-7.4440001300974|-7.4440001300974|-7.4440001300974|-7.4440001300974|-7.4440001300974|-7.4440001300974|-7.4440001300974|-7.4661111624156|-7.5267904633852|-7.5430526369518|-7.5430526369518|-7.5430526369518|7.0795647222679|7.0795647222679|7.0745163580755|7.0211293852969|-7.5091175750473|-7.5091175750473|-7.5091175750473|-7.5091175750473|-7.5091175750473|-7.5515177839247|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015||7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.1587241693015|7.110804642094|7.1053386141336|7.0731538853685|7.0490600623069|6.982913557563|6.982913557563|6.9673626499826|6.9673626499826|6.8861881574797|6.8861881574797|6.7974312394645||||6.7760262010747|6.7760262010747|6.7705846890536|6.7428717993726|6.692635207599|6.6907272547437|6.6907272547437|6.6907272547437|6.6602525677894|6.6358362796808|6.6108083721275|6.6108083721275|6.6108083721275|6.6108083721275|6.6108083721275|6.6108083721275|6.6108083721275|6.6108083721275||6.6108083721275|6.6093843478708|6.6093843478708|6.6093843478708|6.6093843478708|6.6093843478708|6.6093843478708|6.6093843478708|6.6093843478708|6.6093843478708|6.5459825748369|6.4819375178676|6.4819375178676|6.4819375178676|6.462708462329|6.4246759823641|6.3810528683494|6.3810528683494|6.3810528683494|6.3810528683494|6.3810528683494
07457|100324|/equities/huangshan-tour|SHANGHAICOMP||||||12.502746795992|12.502746795992|12.502746795992|12.502746795992|12.502746795992|12.502746795992|12.502746795992|12.123051934088|11.911724307631|11.735585215767|11.735585215767|11.421306067011|11.421306067011|11.421306067011|11.421306067011|11.421306067011|11.421306067011|11.421306067011|11.421306067011|11.309783861925|11.281832545248|11.281832545248|11.172138529607|11.172138529607|11.136265098595|11.116303663063|11.116303663063|11.116303663063|11.10820317286|11.10820317286|||11.10820317286|11.10820317286|11.10820317286|11.10820317286|11.10820317286|11.10820317286|11.10820317286|11.10820317286|11.055781735511|-11.52071324723|-11.52071324723|-11.52071324723|-11.52071324723|-11.52071324723|-11.584125692503|-11.585243417487|-11.585243417487|-11.585243417487|-11.585243417487|-11.585243417487|-11.585243417487|-11.585243417487|-11.585243417487|-11.585243417487|-11.651936797814|-11.652903828542|-11.652903828542|-11.652903828542|-11.669893195807|-11.696671536828|-11.696671536828|-11.696671536828|-11.696671536828|-11.696671536828|-11.696671536828|-11.696671536828|-11.696671536828|-11.696671536828|-11.696671536828|-11.696671536828|-11.696671536828|-11.696671536828|-11.696671536828|-11.696671536828|-11.711301648247|-11.724779963083|-11.818644284746|-11.850160439302|-11.902955619814|-11.912728936939|-11.940809734959|-11.962566437874|-11.979518429608|-12.01279790332|-12.105886696998|-12.143763382373|-12.16847277563|-12.16847277563|-12.35830350365|-12.570892550832|||||||-12.825436091297|-12.832706636713|-12.904674471005|11.788249258052|11.788249258052|11.788249258052|11.788249258052|11.788249258052|11.788249258052|11.788249258052|11.788249258052|11.710414056459|11.710414056459|11.710414056459|11.710414056459|11.710414056459|11.710414056459|11.596039033058|11.596039033058|11.596039033058|11.596039033058|11.596039033058|11.596039033058|11.596039033058|11.596039033058|11.596039033058|11.596039033058|11.596039033058|11.596039033058|11.596039033058|11.596039033058|11.596039033058|11.441808610895|11.441808610895|11.441808610895|11.441808610895|11.441808610895|11.441808610895|11.441808610895|11.441808610895|11.441808610895|11.441808610895|11.441808610895|11.441808610895|11.441808610895|11.441808610895|11.441808610895|11.424787156823|11.338651887844|11.334058276227|11.29950872109|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512||11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512||||11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.286632822512|11.117925589348|-12.421960886218|-12.421960886218|-12.421960886218|-12.421960886218|-12.421960886218|-12.421960886218|-12.421960886218||11.504315645271|11.504315645271|11.504315645271|11.504315645271|11.504315645271|11.504315645271|11.504315645271|11.504315645271|11.504315645271|11.425165740296|11.425165740296|11.425165740296|11.401295387795|11.393661406361|11.290735194774|11.232265728604|11.232265728604|11.139183646982|11.043537650446|11.013374736949|10.954304777962
07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP||||||0.70722196766026|0.70722196766026|0.70722196766026|0.70722196766026|0.70722196766026|0.70722196766026|0.70722196766026|0.70722196766026|0.70722196766026|0.70722196766026|0.70722196766026|0.70722196766026|0.70722196766026|0.70722196766026|0.70722196766026|0.70722196766026|0.70722196766026|0.70722196766026|0.70722196766026|0.70722196766026|0.7034688765063|0.70273032252383|0.70273032252383|0.70273032252383|0.70214477583646|-0.71775867607056|-0.71775867607056|-0.71775867607056|-0.71775867607056|-0.71775867607056|||-0.71775867607056|-0.71775867607056|-0.71775867607056|-0.71775867607056|-0.71775867607056|-0.71775867607056|-0.71775867607056|-0.71775867607056|-0.71775867607056|-0.71775867607056|-0.71775867607056|-0.71775867607056|-0.71775867607056|-0.71912075375913|-0.72174530002142|-0.72210588689938|-0.72336068289921|-0.72336068289921|-0.72336068289921|-0.72336068289921|-0.72336068289921|-0.72336068289921|-0.72336068289921|-0.72336068289921|-0.72336068289921|-0.72427996662532|-0.72427996662532|-0.72427996662532|-0.72427996662532|-0.72427996662532|-0.72427996662532|-0.72427996662532|-0.72427996662532|-0.72427996662532|-0.72427996662532|-0.72427996662532|-0.72427996662532|-0.72427996662532|-0.72427996662532|-0.72427996662532|-0.72427996662532|-0.72427996662532|-0.72427996662532|-0.72427996662532|-0.72840967531509|-0.72840967531509|-0.72840967531509|-0.72840967531509|-0.72840967531509|-0.72840967531509|-0.72840967531509|-0.72840967531509|-0.72840967531509|-0.72840967531509|-0.72870332475438|-0.72870332475438|-0.7322818728378|-0.7322818728378|-0.73847983303894|-0.74059306339842|||||||-0.74059306339842|-0.74059306339842|-0.74059306339842|-0.74059306339842|-0.74382562059409|-0.74445992752653|-0.74445992752653|-0.74445992752653|-0.74445992752653|-0.74445992752653|-0.74445992752653|-0.74445992752653|-0.74445992752653|-0.74445992752653|-0.74445992752653|-0.74445992752653|-0.74445992752653|-0.74445992752653|-0.74445992752653|-0.74445992752653|-0.74445992752653|-0.74445992752653|-0.74445992752653|-0.74445992752653|-0.74445992752653|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74448913302784|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613|-0.74650558918613||-0.74650558918613|-0.74650558918613|-0.7469506902816|-0.74757492484895|-0.74757492484895|-0.74952766566638|-0.75180854365962|-0.75235398206715|-0.75235398206715|-0.75235398206715|-0.75339330670573|-0.75395470964734|-0.75395470964734|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788||||-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788|-0.75557407642788||-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.75816674943185|-0.76022733363563
07459|101107|/equities/huatai-securit|SHANGHAICOMP||||||-24.129598241716|-24.301775620679|-24.305630195237|-24.305630195237|-24.305630195237|-24.305630195237|-24.305630195237|-24.305630195237|-24.305630195237|-24.68428942365|-24.68428942365|-24.68428942365|-24.68428942365|-24.68428942365|-24.68428942365|-24.68428942365|-24.974210703843|-25.081309662588|-25.081309662588|-25.081309662588|23.053743188747|23.053743188747|23.053743188747|23.053743188747|23.053743188747|23.053743188747|23.053743188747|23.053743188747|22.728048131607|22.010053526188|||21.766725525619|21.740586863331|21.740586863331|21.735097472725|21.466774164369|21.119194334006|20.966326838573|20.931097832539|20.931097832539|20.931097832539|20.931097832539|-22.896165578952|-22.896165578952|-22.896165578952|-22.896165578952|-22.896165578952|-22.896165578952|-22.896165578952|-22.896165578952|-22.896165578952|-22.896165578952|-22.990104251589|-22.990104251589|-22.990104251589|-23.106363927245|-23.106363927245|-23.128171852376|-23.128171852376|-23.128171852376|20.937765321647|20.937765321647|20.937765321647|20.937765321647|20.937765321647|20.937765321647|20.937765321647|20.937765321647|20.937765321647|20.937765321647|20.937765321647|20.937765321647|20.937765321647|20.937765321647|20.937765321647|20.937765321647|20.475294441553|20.46871265546|20.46871265546|20.46871265546|20.46871265546|20.46871265546|20.46871265546|20.46871265546|20.46871265546|20.46871265546|20.46871265546|20.46871265546|20.46871265546|20.46871265546|19.764125020145|||||||19.628471435042|19.05940225545|-21.152729201188|-21.152729201188|-21.152729201188|-21.265254417912|-21.331363603235|-21.331363603235|-21.694292091397|-22.010880601701|-22.168684171281|-22.168684171281|-22.168684171281|-22.168684171281|-22.168684171281|-22.168684171281|-22.168684171281|-22.211870695311|-22.279300611502|20.406748355881|20.406748355881|20.406748355881|20.406748355881|20.406748355881|20.406748355881|20.406748355881|20.404165865597|19.952330212274|19.952330212274|19.952330212274|19.952330212274|19.952330212274|19.952330212274|19.952330212274|19.558144256449|19.085160543496|18.975178614782|18.9208951811|18.9208951811|18.9208951811|18.9208951811|18.9208951811|18.9208951811|18.9208951811|18.9208951811|18.905054593283|18.905054593283|18.711727698863|18.528031543692|18.243923933197|17.94991395969|17.767126804135|17.478474782067|17.43461184896|17.43461184896|17.43461184896|17.43461184896|17.43461184896|17.193410901829|17.193410901829|17.162123393796|17.051402691352|17.051402691352|17.051402691352|17.051402691352|17.051402691352|17.051402691352|17.051402691352|17.002113584399|16.69679329541|16.370939420644|16.370939420644|16.370939420644|16.370939420644|16.370939420644|16.370939420644|16.260966327052|16.260966327052|16.260966327052|16.19749079595|16.19749079595|16.19749079595|16.117005502918|16.117005502918|16.117005502918|16.117005502918||16.117005502918|16.117005502918|16.117005502918|16.117005502918|16.117005502918|16.117005502918|16.117005502918|16.117005502918|16.117005502918|16.117005502918|16.117005502918|16.117005502918|16.048895583924|15.890438965489|15.755487154512|15.633319111431|15.621011369715|15.621011369715|-16.202711238716||||-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.202711238716|-16.466346359092||-17.295383983009|-17.478205103734|-17.583561256041|-18.072845912101|17.201231876155|17.201231876155|17.201231876155|17.201231876155|17.201231876155|17.201231876155|17.201231876155|17.201231876155|17.138035155159|17.00837172493|16.819882986491|16.819882986491|16.819882986491|16.819882986491|16.819882986491|16.819882986491|16.819882986491
07460|100904|/equities/huaxin-cement|SHANGHAICOMP||||||-25.553683632116|-25.859834060394|-25.859834060394|-25.859834060394|-26.318149735887|-26.748707396515|-26.748707396515|-26.748707396515|-26.748707396515|-27.121897175055|23.660136875498|23.660136875498|23.660136875498|23.660136875498|23.660136875498|23.237374077227|23.200415569308|22.581573439707|22.440094370035|22.440094370035|22.440094370035|22.440094370035|22.440094370035|22.440094370035|22.440094370035|22.440094370035|22.440094370035|22.440094370035|22.440094370035|22.440094370035|||22.375659724504|22.093915437353|22.093915437353|22.093915437353|21.913414676852|21.913414676852|21.797467684292|21.797467684292|21.797467684292|21.797467684292|21.797467684292|21.797467684292|21.797467684292|21.527187214453|21.367428419942|21.003256277361|21.003256277361|21.003256277361|21.003256277361|21.003256277361|21.003256277361|21.003256277361|21.003256277361|21.003256277361|21.003256277361|21.003256277361|21.003256277361|21.003256277361|21.003256277361|21.003256277361|21.003256277361|21.003256277361|21.003256277361|21.003256277361|21.003256277361|21.003256277361|21.003256277361|20.706951728704|20.414945725205|19.912162493338|19.507958304738|19.414953430334|19.254516173905|19.254516173905|19.254516173905|19.254516173905|19.254516173905|19.188351685809|17.954546669071|17.954546669071|17.954546669071|17.954546669071|17.954546669071|17.954546669071|17.954546669071|17.954546669071|17.614496472749|17.426663667265|16.561292840709|16.347028451778|||||||16.347028451778|16.299151385872|16.299151385872|16.299151385872|16.299151385872|16.299151385872|16.299151385872|16.299151385872|16.20626405707|16.20626405707|16.20626405707|16.17418314606|15.811869373918|15.153188642529|-16.884123606246|-16.884123606246|-16.884123606246|-16.884123606246|-16.884123606246|-16.884123606246|-16.884123606246|-16.884123606246|-16.884123606246|-16.884123606246|-16.884123606246|-16.884123606246|-16.884123606246|-16.884123606246|-16.893981039519|-16.893981039519|-16.893981039519|-16.893981039519|-16.893981039519|-16.9872723321|-16.9872723321|-16.9872723321|-16.9872723321|-16.9872723321|-16.9872723321|-16.9872723321|-17.146413138605|-17.230459216676|-17.419399318255|-17.907572992419|-17.907572992419|-17.907572992419|-17.907572992419|-19.000891718569|16.638452917004|16.638452917004|15.074948423068|13.548831004743|12.458697369875|12.458697369875|12.458697369875|12.458697369875|12.112997694349|12.054441738499|12.042713271658|11.951348263997|11.798164905198|11.796005606513|11.796005606513|11.679451015107|11.358279098528|-12.169136249769|-12.169136249769|-12.169136249769|-12.169136249769|-12.169136249769|-12.169136249769|-12.169136249769|-12.265706870013|-12.645785010582|-12.746983754112|-12.761648906021|-12.771276541053|-12.84252968927|-12.898363365897|-12.898363365897|-12.898363365897|-12.898363365897|-12.898363365897|-12.898363365897|-12.898363365897|-12.898363365897||-13.011127412771|-13.011127412771|-13.099586262145|-13.128295909512|-13.128295909512|-13.128295909512|-13.128295909512|-13.128295909512|-13.128295909512|-13.128295909512|-13.128295909512|-13.128295909512|-13.128295909512|-13.128295909512|-13.128295909512|-13.151995671179|-13.231661969187|-13.279767914763|-13.279767914763||||-13.534742271626|-13.732491506166|-13.975546321412|-14.154496097057|-14.236662016411|12.931923817635|12.931923817635|12.931923817635|12.931923817635|12.931923817635|12.931923817635|12.931923817635|12.931923817635|12.931923817635|12.931923817635|12.931923817635|12.931923817635|12.931923817635||12.931923817635|12.931923817635|12.931923817635|12.832693257862|12.652437014639|12.452152564856|12.365916886266|12.365916886266|12.365916886266|12.365916886266|12.365916886266|12.365916886266|12.365916886266|12.365916886266|12.111573923888|11.933393879113|11.933393879113|11.933393879113|11.850993230803|11.779992345156|-12.404515217754
07461|101191|/equities/hua-xin-cement|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH||||||-19.992071263684|-19.992071263684|-19.992071263684|-19.992071263684|-19.992071263684|-19.992071263684|-19.992071263684|-19.992071263684|-19.992071263684|-20.143967646905|-20.31774152048|-20.381935472042|-20.754928132726|19.69037064385|19.69037064385|19.69037064385|19.69037064385|19.647635129554|19.482372446703|19.452326818037|19.452326818037|19.452326818037|19.452326818037|19.452326818037|19.452326818037|19.452326818037|19.452326818037|19.452326818037|19.378697655519|-20.360804518531|||-20.360804518531|-20.360804518531|-20.360804518531|-20.360804518531|-20.360804518531|-20.360804518531|-20.360804518531|-20.360804518531|-20.360804518531|-20.360804518531|-20.360804518531|-20.360804518531|-20.360804518531|-20.360804518531|-20.360804518531|-20.360804518531|-20.360804518531|-20.360804518531|-20.360804518531|-20.360804518531|-20.360804518531|-20.360804518531|-20.360804518531|-20.360804518531|-20.524227310629|-20.565807847415|-20.573120996063|-20.655134223903|-20.821815198224|19.49667367762|19.49667367762|19.49667367762|19.49667367762|19.49667367762|19.467970210377|19.377190093269|19.357988335546|19.321097561448|19.20334819935|19.20334819935|19.20334819935|19.20334819935|19.20334819935|19.20334819935|19.20334819935|19.201553504858|19.201553504858|19.201553504858|19.201553504858|19.201553504858|19.201553504858|19.201553504858|19.201553504858|19.201553504858|19.201553504858|19.201553504858|19.201553504858|19.201553504858|19.201553504858|19.077837380208|||||||18.801845080601|18.801845080601|18.801845080601|18.801845080601|18.801845080601|18.801845080601|18.801845080601|18.801845080601|18.801845080601|18.801845080601|18.801845080601|18.801845080601|18.801845080601|18.801845080601|18.801845080601|18.801845080601|18.801845080601|18.714163746509|18.714163746509|18.714163746509|17.995180622376|17.987979482321|17.635035825251|17.635035825251|17.581359926727|17.581359926727|17.581359926727|17.506862989505|17.506862989505|17.411539835313|-18.579418140483|-18.579418140483|-18.579418140483|-18.579418140483|-18.579418140483|-18.579418140483|-18.579418140483|-18.579418140483|-18.579418140483|-18.579418140483|-18.579418140483|-18.579418140483|-18.734908269326|-18.932120083085|18.03780577937|18.03780577937|18.03780577937|18.03780577937|18.03780577937|18.03780577937|18.017007226847|17.712785688928|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.586942924374|-18.661603253543|-18.672891715566|-18.762903888449|-18.762903888449|-18.762903888449|-18.762903888449|-18.762903888449|-18.762903888449|-18.762903888449|-18.844337577539|-18.884433697361|-18.884433697361|-18.884433697361|-18.884433697361||-19.073259829038|-19.106400382246|-19.128778444094|17.952875578461|17.952875578461|17.952875578461|17.94652839508|17.769476846483|17.586639991101|17.531822644666|17.523176642352|17.523176642352|17.366863113966|17.280404044882|17.174893645992|16.949325328128|16.742028718807|16.637808170162|16.423120752796||||16.119022863689|-17.42199177909|-17.42199177909|-17.42199177909|-17.42199177909|-17.42199177909|-17.516658519905|-17.608508665475|-17.772788558969|-17.816430977726|-17.968812549273|-18.045550695527|-18.045550695527|-18.045550695527|-18.045550695527|-18.045550695527|-18.225055976564|-18.281173383587||17.06092050096|17.06092050096|17.06092050096|16.967690017716|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663|16.92191415663
07463|100302|/equities/chutian-exp|SHANGHAICOMP||||||3.888508917255|3.888508917255|3.888508917255|3.888508917255|3.888508917255|3.888508917255|3.888508917255|3.888508917255|3.888508917255|3.888508917255|3.888508917255|3.888508917255|3.888508917255|3.888508917255|3.888508917255|3.888508917255|3.8794544685359|-4.007072858292|-4.007072858292|-4.007072858292|-4.007072858292|-4.007072858292|-4.007072858292|-4.007072858292|-4.007072858292|-4.007072858292|-4.007072858292|-4.007072858292|-4.007072858292|-4.007072858292|||-4.007072858292|-4.007072858292|-4.0192287991972|-4.0192287991972|-4.0192287991972|-4.0192287991972|-4.0192287991972|-4.0192287991972|-4.0192287991972|-4.0192287991972|-4.0192287991972|-4.0208097111882|-4.0308996054532|-4.0687772403163|-4.1197526201056|-4.1447249103968|-4.1552500249484|-4.1610447977136|-4.1610447977136|-4.1610447977136|-4.1610447977136|-4.1610447977136|-4.1610447977136|-4.1610447977136|-4.1744940119927|-4.1806776247158|-4.1806776247158|-4.1806776247158|-4.217419567123|4.0397069044323|4.0397069044323|4.0397069044323|4.0397069044323|4.0397069044323|4.022786387128|4.022786387128|4.0036516281436|3.9967307323387|3.9967307323387|3.9967307323387|3.9840334611392|3.9840334611392|3.9840334611392|3.9840334611392|3.9840334611392|3.9840334611392|3.9840334611392|3.9840334611392|3.9840334611392|3.9840334611392|3.9840334611392|3.9839259206427|-4.0742277739574|-4.0742277739574|-4.0742277739574|-4.0742277739574|-4.0742277739574|-4.0742277739574|-4.0742277739574|-4.0742277739574|||||||-4.0742277739574|-4.0806953535269|-4.0806953535269|-4.0806953535269|-4.0806953535269|-4.0806953535269|-4.1168837001799|-4.1332041081321|-4.1602267751574|-4.1785517515812|-4.1785517515812|-4.1845018137466|-4.1963602747165|-4.1963602747165|-4.2109559339112|-4.2350440804895|-4.2350440804895|-4.2350440804895|-4.2350440804895|-4.2678267762326|-4.2864739415008|-4.3116379575551|-4.3607088014617|-4.4096763316276|-4.4186710973722|-4.4186710973722|-4.4186710973722|-4.4186710973722|-4.4186710973722|-4.4186710973722|-4.4186710973722|-4.4186710973722|-4.4186710973722|-4.4396347359531|-4.4483748299678|-4.4483748299678|-4.4483748299678|-4.4483748299678|-4.4483748299678|-4.4483748299678|-4.4483748299678|-4.4483748299678|-4.4559720735638|-4.4721909342969|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.4737815979676|-4.5325351957432|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3761156135814|4.3437846155835||4.3437846155835|4.3295873155099|4.3295873155099|4.3295873155099|4.3295873155099|4.3295873155099|4.3295873155099|4.3162078581366|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239||||-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5336964880239|-4.5378519250967||4.2580910863686|4.2501011360805|4.2034980506789|4.2034980506789|4.2034980506789|4.2034980506789|4.1827753617908|-4.3812815601349|-4.3812815601349|-4.3812815601349|-4.3812815601349|-4.3812815601349|-4.3812815601349|-4.3812815601349|-4.3812815601349|-4.3812815601349|-4.3865819986367|-4.3865819986367|-4.4157437248681|-4.4157437248681|-4.4157437248681
07464|100711|/equities/hongcheng-mach|SHANGHAICOMP||||||25.545322967958|25.521323765001|25.521323765001|-27.299105777155|-27.299105777155|-27.299105777155|-27.299105777155|-27.299105777155|-27.299105777155|-27.313742105603|-27.313742105603|-27.313742105603|-27.313742105603|-27.313742105603|-27.313742105603|-27.313742105603|-27.313742105603|-27.313742105603|-27.313742105603|-27.313742105603|-27.313742105603|-27.313742105603|-27.313742105603|-27.31800734637|-27.31800734637|-27.31800734637|-27.496118621008|-27.715131631578|-27.847561889316|-27.847561889316|||-27.847561889316|-27.847561889316|-28.069513485857|-28.084688853755|-28.084688853755|-28.084688853755|-28.137899738297|-28.137899738297|-28.137899738297|-28.137899738297|-28.137899738297|-28.137899738297|-28.137899738297|-28.137899738297|-28.137899738297|-28.137899738297|-28.137899738297|-28.137899738297|-28.137899738297|-28.137899738297|-28.137899738297|-28.137899738297|-28.137899738297|-28.137899738297|-28.137899738297|-28.137899738297|-28.137899738297|-28.153223097043|-28.293468782595|26.372090462719|26.372090462719|26.372090462719|26.372090462719|26.372090462719|26.372090462719|26.372090462719|25.732877550163|25.446530988523|24.553367803173|-25.536932296677|-25.536932296677|-25.536932296677|-25.536932296677|-25.536932296677|-25.536932296677|-25.536932296677|-25.536932296677|-25.536932296677|-25.536932296677|-25.536932296677|-25.536932296677|-25.536932296677|-25.536932296677|-25.536932296677|-25.536932296677|-25.536932296677|-25.536932296677|-25.536932296677|-25.536932296677|-25.536932296677|||||||-25.627701780447|-25.784669581661|-25.891299980227|-26.143110983177|-26.183715646409|-26.183715646409|-26.41079512453|-26.48477364487|-26.660275941358|-26.660275941358|-26.704195346287|-26.885413407284|-26.885413407284|-26.885413407284|-26.885413407284|-26.885413407284|-26.885413407284|-26.885413407284|-26.888792513695|-27.021991304652|-27.153879647007|-27.197643814872|-27.402937105839|-27.467707611393|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077|25.959192802077||25.959192802077|25.301881315052|-27.458619399496|-27.458619399496|-27.458619399496|-27.458619399496|-27.458619399496|-27.561243052425|-27.738048018285|-27.882274668822|-28.07752762173|-28.349663503062|-28.349663503062|-28.448514999164|27.468872214674|26.945969000259|26.702187316064|26.656687504023|26.656687504023|26.656687504023|26.656687504023|26.656687504023|26.656687504023|26.656687504023|26.656687504023|26.656687504023|26.572986450427|26.270625437262|26.270625437262|26.270625437262|26.270625437262|26.270625437262|26.119029827651||26.054243123218|26.054243123218|26.054243123218|26.054243123218|26.054243123218|26.054243123218|26.017492651592|25.908633202253|25.908633202253|25.563481933473|-27.201163751098|-27.201163751098|-27.201163751098|-27.201163751098|-27.201163751098|-27.201163751098|-27.201163751098|-27.201163751098|-27.201163751098||||-27.201163751098|-27.201163751098|-27.201163751098|-27.201163751098|-27.570736865437|-27.666930176854|-27.866148533203|-27.866148533203|-28.002942471347|-28.209381214603|-28.335978631426|-28.534876677208|-28.534876677208|-28.534876677208|-28.534876677208|-28.534876677208|-28.534876677208|-28.534876677208||27.674666895314|27.674666895314|27.674666895314|27.674666895314|27.674666895314|27.674666895314|27.674666895314|27.674666895314|27.674666895314|27.674666895314|27.674666895314|27.674666895314|27.674666895314|27.674666895314|26.925185324797|-28.5861961723|-28.5861961723|-28.5861961723|-28.5861961723|-28.5861961723|-28.5861961723
07465|100481|/equities/kaile|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07466|100356|/equities/mailyard|SHANGHAICOMP||||||-6.7326447478802|-6.7326447478802|-6.7326447478802|-6.7326447478802|-6.7326447478802|-6.7326447478802|-6.7326447478802|-6.7326447478802|-6.7326447478802|-6.7326447478802|-6.7326447478802|-6.7573830012779|-6.918758538509|-7.0408430928925|6.3209413933353|6.3209413933353|6.3209413933353|6.3209413933353|6.3209413933353|6.3209413933353|6.3209413933353|6.3209413933353|6.3209413933353|6.2311803429806|6.2311803429806|6.2311803429806|6.2311803429806|6.2311803429806|6.2311803429806|6.2311803429806|||6.2311803429806|6.2311803429806|6.2311803429806|6.2311803429806|6.2311803429806|6.2311803429806|6.2311803429806|-7.133465806397|-7.133465806397|-7.133465806397|-7.133465806397|-7.133465806397|-7.4577397944223|-7.7047107618927|-7.7957899219326|-8.0754797169935|6.8182173834855|6.8182173834855|6.8182173834855|6.8182173834855|6.8182173834855|6.8182173834855|6.8182173834855|6.8182173834855|6.8182173834855|-8.082310374651|-8.082310374651|-8.082310374651|-8.082310374651|-8.082310374651|-8.082310374651|-8.082310374651|-8.082310374651|-8.082310374651|-8.082310374651|-8.082310374651|-8.2175673203045|-8.6372966453294|-8.8819964114008|-9.0377737618351|-9.4303044055197|7.8615010918642|7.8615010918642|7.8615010918642|7.8615010918642|7.8615010918642|7.8615010918642|7.8615010918642|7.7507403620024|7.7507403620024|7.7507403620024|7.7507403620024|7.7507403620024|7.6401241042514|7.6401241042514|7.6401241042514|7.1295826676045|6.6439808477466|6.1616451596226|5.9897834393765|||||||5.9897834393765|5.9897834393765|5.9897834393765|5.9897834393765|5.9897834393765|5.9897834393765|5.9897834393765|5.9897834393765|5.9897834393765|5.9897834393765|5.9897834393765|5.9897834393765|5.9897834393765|5.9897834393765|5.9897834393765|5.9897834393765|5.9897834393765|5.9897834393765|5.9897834393765|5.9897834393765|5.7897592488688|5.3934129062174|5.3934129062174|5.3934129062174|5.3934129062174|5.3934129062174|5.1154586543505|4.9905099062859|4.9016776249076|4.5507529759038|4.3052810324153|4.0192012933581|3.8557792402737|-4.2992850672766|-4.2992850672766|3.9777428399734|3.9777428399734|3.9777428399734|3.9777428399734|3.9777428399734|3.9777428399734|3.9777428399734|3.9777428399734|3.9777428399734|3.9777428399734|3.9777428399734|3.9777428399734|3.9777428399734|3.9621880285353|3.9621880285353|3.9621880285353|3.9621880285353|3.9621880285353|3.9513199850818|3.9442444162127|3.9297159067521|3.7557954116805|3.6797726732871|-4.0309946523535|-4.0309946523535|-4.0309946523535|-4.0309946523535|-4.0309946523535|-4.0309946523535|-4.0309946523535|-4.0309946523535|-4.0309946523535|-4.0309946523535|-4.0309946523535|-4.0309946523535|-4.0309946523535|-4.0309946523535|-4.0561051088823|3.6154582281955|3.6154582281955|3.6154582281955|3.6154582281955|3.6154582281955|3.6154582281955|3.6154582281955|3.6154582281955|3.6154582281955|3.6154582281955|-4.1441318863469|-4.1441318863469|-4.1441318863469||-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1441318863469|-4.1795909530408|-4.2873233034088|||||-4.612025785653|-4.936139875218|-5.0740441807604|-5.1151370155287|-5.1151370155287|-5.1151370155287|-5.1151370155287|-5.2177358372575|-5.2177358372575|-5.2177358372575|-5.2177358372575|-5.2177358372575|-5.2177358372575|-5.2177358372575|-5.2177358372575|-5.5247064943188|-5.7991183196034||4.7663451652724|4.7663451652724|4.7663451652724|4.7663451652724|4.7663451652724|4.7663451652724|4.7201176199013|4.7201176199013|4.7201176199013|4.7201176199013|4.7201176199013|4.7201176199013|4.5340197652241|4.5186690219173|4.5186690219173|4.5186690219173|4.1849289119786|4.1849289119786|4.1849289119786|4.1849289119786|4.1849289119786
07467|100509|/equities/sanxia-materia|SHANGHAICOMP||||||3.3495311759636|3.3495311759636|3.3495311759636|3.3495311759636|3.3495311759636|3.3495311759636|3.3495311759636|3.3495311759636|3.3495311759636|3.3495311759636|3.3495311759636|3.3495311759636|3.3495311759636|3.3495311759636|3.3495311759636|3.1228125120452|3.0276281402497|3.0276281402497|3.0276281402497|3.0276281402497|3.0276281402497|3.0276281402497|3.0276281402497|3.0276281402497|3.0276281402497|3.0276281402497|3.0276281402497|3.0276281402497|3.0276281402497|3.0276281402497|||3.0276281402497|3.0276281402497|3.0276281402497|2.967920255439|-3.2638128944862|-3.2638128944862|-3.2638128944862|-3.2638128944862|-3.2638128944862|-3.2638128944862|-3.2638128944862|-3.3432985382945|-3.3432985382945|-3.3432985382945|-3.3432985382945|-3.3432985382945|-3.3432985382945|-3.3432985382945|-3.3432985382945|-3.3432985382945|-3.3432985382945|-3.3432985382945|-3.3432985382945|-3.3432985382945|-3.3432985382945|-3.3462945656609|-3.3462945656609|-3.3753273041856|-3.4903637205906|-3.5765152413919|-3.5926688773446|-3.5926688773446|-3.5926688773446|-3.5926688773446|-3.5926688773446|-3.5926688773446|-3.5926688773446|-3.5926688773446|-3.5926688773446|-3.5926688773446|-3.5926688773446|-3.5926688773446|-3.5926688773446|-3.5926688773446|-3.6185209864833|3.2220564661951|3.2220564661951|3.2220564661951|3.2220564661951|3.2220564661951|3.2220564661951|2.9650627836619|-3.2076005392231|-3.2076005392231|-3.2076005392231|-3.2076005392231|-3.2076005392231|-3.2076005392231|-3.2076005392231|-3.2076005392231|||||||-3.2251117155461|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|3.0010777129216|-3.3119373077497|-3.3119373077497|-3.3119373077497|-3.3119373077497|-3.3338192430188|-3.3509102890944|3.0491960475132|3.0491960475132|3.0491960475132|3.0491960475132|3.0491960475132|2.9879955924535|2.9871612144301|2.9871612144301|2.9871612144301|2.9674012211506|2.8843348321588|2.844247479993|2.844247479993|2.844247479993|2.844247479993|2.8416716558523|2.8416716558523|2.8416716558523|2.8416716558523|2.8416716558523|2.8416716558523|2.8416716558523|2.8416716558523|2.8416716558523|2.8416716558523|2.8416716558523|2.8416716558523|2.8268574589698|2.7887304749983|2.76414497328|2.7426964894854||2.7426964894854|2.7426964894854|2.7426964894854|2.7426964894854|2.7426964894854|2.7426964894854|2.7426964894854|2.7426964894854|2.7426964894854|2.7426964894854|2.7312392138589|2.7312392138589|2.7312392138589|2.7312392138589|2.7312392138589|2.7312392138589|2.7312392138589|2.7252658366218|2.6219619379059||||-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-2.9252159558057|-3.0474621280828||-3.1582913381963|-3.1636570540964|-3.1962856018874|-3.2059947164352|-3.2059947164352|-3.2059947164352|-3.2059947164352|-3.2059947164352|-3.2059947164352|-3.2059947164352|-3.2059947164352|-3.2059947164352|-3.2059947164352|-3.2059947164352|-3.2059947164352|-3.2059947164352|-3.2094005576506|-3.2094005576506|-3.2094005576506|-3.2094005576506|-3.2094005576506
07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP||||||15.811032335666|15.689900460713|15.689900460713|15.689900460713|15.689900460713|15.689900460713|15.689900460713|15.689900460713|15.689900460713|15.689900460713|15.689900460713|15.689900460713|15.689900460713|15.689900460713|15.689900460713|15.689900460713|15.689900460713|15.689900460713|15.689900460713|15.689900460713|15.689900460713|15.689900460713|15.689900460713|15.689900460713|15.689900460713|-17.015609042687|-17.015609042687|-17.015609042687|-17.015609042687|-17.015609042687|||-17.015609042687|-17.015609042687|-17.015609042687|-17.015609042687|-17.015609042687|-17.015609042687|-17.015609042687|-17.058529392383|-17.058529392383|-17.058529392383|-17.058529392383|-17.62003243356|15.533136946824|15.533136946824|15.533136946824|15.533136946824|15.533136946824|14.638535614428|14.638535614428|14.638535614428|14.638535614428|14.638535614428|14.638535614428|14.638535614428|14.638535614428|14.638535614428|14.638535614428|14.516790162303|-15.889410757226|-15.889410757226|-15.889410757226|-15.889410757226|-15.889410757226|-15.889410757226|-15.889410757226|-15.889410757226|-15.889410757226|-15.889410757226|-15.889410757226|-15.889410757226|-15.889410757226|-15.952569932577|-15.952569932577|-15.952569932577|-15.952569932577|-15.952569932577|-15.952569932577|-15.952569932577|-15.952569932577|-15.952569932577|-15.952569932577|-15.952569932577|-15.952569932577|-15.982299931444|-16.037926667289|-16.037926667289|-16.037926667289|-16.037926667289|-16.037926667289|-16.037926667289|||||||-16.037926667289|-16.037926667289|-16.037926667289|-16.037926667289|-16.037926667289|-16.037926667289|-16.037926667289|-16.037926667289|-16.037926667289|-16.037926667289|-16.037926667289|-16.037926667289|-16.037926667289|-16.037926667289|-16.037926667289|-16.037926667289|-16.037926667289|-16.037926667289|-16.084918332714|-16.396020545582|-16.402507433395|15.19550206034|15.19550206034|15.19550206034|15.19550206034|15.19550206034|15.19550206034|15.19550206034|15.19550206034|15.018335732803|14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|14.879380067479|13.811050942663|13.811050942663|13.811050942663|13.811050942663|13.811050942663|13.811050942663|13.811050942663|13.811050942663|13.811050942663|13.811050942663|13.811050942663|13.811050942663|13.811050942663|13.733945161241|13.612717290871|13.589130291401|13.559033271404|13.383370210431|13.137565467941|-14.267219493508|-14.267219493508|-14.267219493508|-14.267219493508|-14.267219493508|-14.267219493508|-14.267219493508|-14.267219493508|-14.267219493508|-14.267219493508|-14.267219493508|-14.267219493508|-14.267219493508|-14.267219493508||-14.382743381014|-14.382743381014|-14.382743381014|-14.520826099704|-14.573140089589|-14.635259940571|-14.635259940571|-14.635259940571|-14.635259940571|-14.635259940571|-14.635259940571|-14.635259940571|-14.635259940571|-14.635259940571|-14.635259940571|-14.635259940571|-14.635259940571|-14.635259940571|-14.635259940571||||-14.635259940571|-14.635259940571|-15.217851339951|-15.217851339951|-15.217851339951|-15.217851339951|-15.217851339951|-15.217851339951|-15.217851339951|-15.217851339951|-15.217851339951|-15.217851339951|-15.217851339951|-15.217851339951|-15.217851339951|-15.217851339951|-15.463168606907|-16.25296495772||-17.42162755702|-17.650219578483|-17.650219578483|-17.70857715048|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627|15.839566330627
07469|100386|/equities/xingfa-chem|SHANGHAICOMP||||||-43.068365304376|-43.068365304376|-43.068365304376|-43.068365304376|-43.068365304376|-43.068365304376|-43.183184112339|-43.678683556192|-43.678683556192|-43.813974365083|37.854137038824|37.854137038824|37.854137038824|37.854137038824|37.854137038824|37.093566328946|37.093566328946|36.339897893907|36.339897893907|35.704332959918|35.661479142273|35.549421896498|34.066022888335|33.429470715161|33.138484296315|33.138484296315|33.138484296315|32.818316681643|31.872575158829|31.410295185702|||31.410295185702|31.410295185702|31.410295185702|31.410295185702|31.334771351965|30.623077821899|-34.594001641146|-34.594001641146|-34.594001641146|-34.594001641146|-34.594001641146|-34.594001641146|-35.31889011051|-35.667431876454|-35.667431876454|-35.667431876454|-35.667431876454|-35.667431876454|-35.667431876454|-35.667431876454|-35.667431876454|-35.667431876454|-35.667431876454|-35.667431876454|-35.667431876454|-35.667431876454|-35.988257776138|-36.373682502721|31.131973552517|31.131973552517|31.131973552517|31.131973552517|31.131973552517|29.990523973893|29.081137833541|28.887685724663|28.887685724663|28.887685724663|27.18631887057|25.800909144112|-30.073525402919|-30.073525402919|-30.073525402919|-30.073525402919|-30.073525402919|-30.073525402919|-30.073525402919|-30.073525402919|-30.073525402919|-30.073525402919|-30.28898188849|-30.28898188849|-30.938312819486|-30.981457607487|26.665738177679|26.665738177679|26.665738177679|26.665738177679|26.665738177679|25.628383503525|||||||25.628383503525|25.628383503525|25.628383503525|25.628383503525|25.628383503525|25.628383503525|25.628383503525|25.628383503525|25.628383503525|25.628383503525|25.628383503525|25.628383503525|25.628383503525|25.628383503525|25.628383503525|25.628383503525|25.628383503525|25.628383503525|25.628383503525|25.628383503525|25.628383503525|25.628383503525|25.628383503525|25.628383503525|25.628383503525|25.053203435041|24.205225674419|23.80525082141|23.794436712066|23.794436712066|23.794436712066|23.794436712066|23.794436712066|23.794436712066|23.794436712066|23.794436712066|23.794436712066|23.794436712066|23.794436712066|23.794436712066|23.794436712066|23.794436712066|23.794436712066|23.794436712066|23.794436712066|23.62229129518|23.62229129518|23.62229129518|23.565236570965|23.565236570965|22.933039879943|22.802822033724|21.794246585458|21.555242217727|21.555242217727|21.140269558902|20.832521855031|20.802246132598|20.193821872587|20.193821872587|20.104801881441|-21.61591609512|-21.61591609512|-21.61591609512|-21.61591609512|-21.61591609512|-21.61591609512|-21.61591609512|-21.61591609512|-21.61591609512|-21.61591609512|-21.61591609512|-21.730461158071|20.538453824566|20.538453824566|20.538453824566|20.538453824566|20.538453824566|20.293281722119|19.991425381823|19.986371834641|19.986371834641|19.986371834641|19.889301228927|19.813125378257|19.813125378257||19.813125378257|19.813125378257|19.813125378257|19.800629152462|19.800629152462|19.800629152462|19.800629152462|19.800629152462|19.800629152462|19.671254490929|19.665931500424|-21.082049645174|-21.082049645174|-21.082049645174|-21.082049645174|-21.082049645174|-21.082049645174|-21.082049645174|-21.082049645174||||-21.082049645174|-21.082049645174|-21.385055424094|-21.515147503536|-21.515147503536|-21.515147503536|-21.515147503536|-21.515147503536|-21.529608947613|-21.690676193081|-21.741122953589|-21.741122953589|-21.741122953589|-21.741122953589|-21.741122953589|-21.741122953589|-21.934026444947|-22.317251749607||21.537902127074|21.537902127074|21.537902127074|21.537902127074|21.537902127074|21.537902127074|21.537902127074|21.464891816032|21.404130637253|21.404130637253|21.404130637253|21.321310598125|21.321310598125|21.321310598125|21.190901101154|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588|-22.802137374588
07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP||||||32.606223316106|32.606223316106|32.606223316106|32.606223316106|32.606223316106|32.606223316106|32.606223316106|32.606223316106|32.606223316106|32.606223316106|32.606223316106|32.606223316106|32.606223316106|32.606223316106|32.606223316106|32.606223316106|32.606223316106|32.606223316106|32.606223316106|32.606223316106|32.606223316106|32.606223316106|31.821359655496|31.252417884781|31.252417884781|28.809448689521|28.809448689521|28.809448689521|28.809448689521|-32.51629593675|||-32.51629593675|-32.51629593675|-32.51629593675|-32.51629593675|-32.51629593675|-32.51629593675|-32.51629593675|-32.51629593675|-32.51629593675|-32.51629593675|-32.51629593675|-32.51629593675|-32.51629593675|-32.51629593675|-32.51629593675|-32.51629593675|-32.51629593675|-32.51629593675|-32.51629593675|-32.51629593675|-33.178628113214|-33.178628113214|-33.178628113214|-33.178628113214|-33.178628113214|-33.178628113214|-33.178628113214|-33.178628113214|-33.951809302904|27.34615827739|27.34615827739|27.34615827739|27.34615827739|27.34615827739|27.34615827739|27.34615827739|27.34615827739|27.34615827739|27.34615827739|26.935731105669|23.720257949679|22.97528627167|21.572540789289|21.147267162185|19.71696272093|17.697180432279|16.61242259233|-19.5836720726|-19.5836720726|-19.5836720726|-19.5836720726|-19.5836720726|-19.5836720726|-20.153524639552|17.032924067589|17.032924067589|17.032924067589|17.032924067589|17.032924067589|-19.693205649333|||||||-19.693205649333|-19.693205649333|-19.693205649333|-19.693205649333|-19.693205649333|-19.693205649333|-19.693205649333|-19.693205649333|-19.693205649333|-19.693205649333|-19.693205649333|-19.693205649333|-19.693205649333|-19.693205649333|-19.693205649333|-19.693205649333|-19.693205649333|-19.693205649333|-19.693205649333|16.930299855647|16.930299855647|16.930299855647|16.930299855647|16.930299855647|16.930299855647|16.930299855647|16.930299855647|16.930299855647|16.323666256199|15.790699167912|15.790699167912|15.526888498404|15.030788214533|15.030788214533|14.563098677362|14.468228342391|14.468228342391|14.468228342391|14.464697628393|14.375219271331|14.09913287974|13.412369843065|-15.263590080954|-15.263590080954|-15.263590080954|-15.263590080954|-15.263590080954|-15.517878143233|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.977486911428|13.920541303038|-16.251273716893|-16.251273716893|-16.251273716893|-16.251273716893|-16.251273716893|-16.251273716893|-16.430780134163|14.473466055135|14.473466055135|14.473466055135|14.473466055135|14.473466055135|14.473466055135|14.473466055135|14.473466055135|14.473466055135|14.473466055135|14.473466055135|14.266548837268|14.226685470026||14.226685470026|14.226685470026|14.226685470026|14.226685470026|14.226685470026|14.226685470026|13.870919432553|13.848345470473|13.848345470473|13.848345470473|13.848345470473|13.848345470473|13.848345470473|13.848345470473|13.848345470473|13.848345470473|13.848345470473|13.848345470473|13.678650256925||||13.678650256925|13.678650256925|13.494134449223|13.335942929828|12.82723722838|12.653675772334|11.219956214323|-12.971279787858|-12.971279787858|-12.971279787858|-12.971279787858|-12.971279787858|-12.971279787858|-12.971279787858|-12.971279787858|-12.971279787858|-13.234754482728|-13.423536106195||11.479459241582|11.479459241582|11.479459241582|11.479459241582|11.479459241582|11.479459241582|11.479459241582|11.479459241582|11.479459241582|11.479459241582|11.479459241582|11.215159177381|11.215159177381|11.215159177381|11.215159177381|11.085097100557|11.070741735366|10.741696607699|10.375987981232|10.375987981232|10.375987981232
07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP||||||6.9527877067198|6.9527877067198|6.9527877067198|6.9527877067198|6.9364306898768|6.8654784330456|6.8377538664173|6.7575041169404|6.6860932465065|6.6860932465065|6.6860932465065|6.6860932465065|6.6860932465065|6.6860932465065|6.6860932465065|6.6860932465065|6.6860932465065|-7.1936996420051|-7.1936996420051|-7.1936996420051|-7.1936996420051|-7.1936996420051|-7.1936996420051|-7.1936996420051|-7.1936996420051|-7.1936996420051|-7.1936996420051|-7.1936996420051|-7.1936996420051|-7.1936996420051|||-7.1936996420051|-7.1936996420051|-7.1936996420051|-7.1936996420051|-7.1936996420051|-7.1936996420051|-7.1936996420051|-7.1936996420051|-7.1936996420051|-7.1936996420051|-7.1936996420051|-7.3091108489726|-7.3873453061552|-7.480383705295|-7.5069847021921|-7.5069847021921|-7.5069847021921|-7.5069847021921|-7.5069847021921|-7.5069847021921|-7.5069847021921|-7.5069847021921|-7.5069847021921|-7.5069847021921|-7.5069847021921|-7.5069847021921|-7.5069847021921|-7.5069847021921|-7.5742046887954|6.9309202375104|6.9309202375104|6.9309202375104|6.9309202375104|6.9221337572391|6.8636216901035|6.8636216901035|6.8095798252126|6.7556443742139|6.6907156894851|6.6557953302781|6.6431056862319|6.5828951073183|-7.0887317656759|-7.0887317656759|-7.0887317656759|-7.0887317656759|-7.0887317656759|-7.0887317656759|-7.0887317656759|-7.0887317656759|-7.0887317656759|-7.0887317656759|-7.0887317656759|-7.0887317656759|-7.0887317656759|-7.0887317656759|-7.0887317656759|-7.0887317656759|-7.0887317656759|-7.0887317656759|||||||-7.1160447338159|-7.1160447338159|-7.1160447338159|-7.1181136123513|-7.1181136123513|-7.1181136123513|-7.2379040444531|-7.3015599211762|-7.4011883237194|-7.4011883237194|-7.4011883237194|-7.4011883237194|-7.4428312641063|-7.4428312641063|-7.4428312641063|-7.4428312641063|-7.4428312641063|-7.4428312641063|-7.4428312641063|-7.4428312641063|-7.4428312641063|-7.4428312641063|-7.4428312641063|6.7372053406151|6.7372053406151|6.7372053406151|6.7372053406151|6.7372053406151|6.7372053406151|6.7372053406151|6.7372053406151|6.7372053406151|6.7372053406151|6.7372053406151|6.7372053406151|6.7372053406151|6.6941169126731|6.6826135426473|6.6826135426473|6.6826135426473|6.6826135426473|6.6754278177412|6.6754278177412|6.6754278177412|6.6754278177412|6.6754278177412|6.6754278177412|6.6386145155116|6.6386145155116|6.6129190618222|6.6129190618222|6.5999099870992|6.5460898910954|6.5460898910954|6.5460898910954|6.5460898910954|6.5460898910954|6.4980244268871|6.4980244268871|6.4980244268871|6.4278049325387|6.3714495605275|6.3438330431829|6.3259256967847|6.253250745595|-6.7485896700846|-6.7485896700846|-6.7485896700846|-6.7485896700846|-6.7485896700846|-6.7485896700846|-6.7485896700846|-6.7485896700846|-6.8212109003052|6.3088359224101|6.3088359224101|6.3088359224101|6.3088359224101|6.3088359224101|6.3088359224101|6.3088359224101|6.1334718603847|6.1334718603847|6.1334718603847|6.078301762978|-6.5160157005986||-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986||||-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.5160157005986|-6.708350848379|-6.9503898082201||6.360768600724|6.360768600724|6.360768600724|6.360768600724|6.360768600724|6.360768600724|6.360768600724|6.360768600724|6.360768600724|6.360768600724|6.360768600724|6.360768600724|6.360768600724|6.3475206653518|6.2255784450022|6.163420564383|6.1610226172537|6.1231135622057|-6.7187781928554|-6.7187781928554|-6.7187781928554
07472|100330|/equities/humanwell|SHANGHAICOMP||||||18.114579442244|18.114579442244|18.114579442244|18.114579442244|18.114579442244|18.020088146242|17.931765077415|17.599740237995|17.473907456045|17.473907456045|17.473907456045|17.400214358538|17.400214358538|17.400214358538|17.400214358538|17.400214358538|17.400214358538|17.400214358538|17.400214358538|17.400214358538|17.400214358538|17.400214358538|17.400214358538|17.400214358538|17.400214358538|17.400214358538|17.400214358538|17.400214358538|17.400214358538|17.400214358538|||17.400214358538|17.400214358538|17.400214358538|17.400214358538|17.400214358538|17.400214358538|17.400214358538|17.400214358538|16.880793117119|-18.659061092308|-18.659061092308|-18.659061092308||-18.782471481407|-18.782471481407|-18.782471481407|-19.266634958149|-19.638482748536|-19.649425810208|-19.649917727963|-19.756574240278|-20.236749533096|-20.254814534618|-20.254814534618|-20.264705343631|-20.264705343631|-20.264705343631|-20.264705343631|-20.540784062707|-20.848649649447|-20.977387804263|-21.222653806732|-21.539203514304|-21.539203514304|-21.539203514304|-21.539203514304|-21.539203514304|-21.539203514304|-21.539203514304|-21.539203514304|-21.539203514304|-21.812777223605|-21.812777223605|-21.812777223605|-21.812777223605|-21.812777223605|-21.812777223605|-21.812777223605|-21.812777223605|-21.812777223605|-21.939725334284|-21.939725334284|-21.955806024468|-22.233118648437|-22.38977703036|-22.38977703036|-22.469195619569|-22.48021757972|-22.509767834066|-22.509767834066|||||||-22.509767834066|-22.509767834066|20.981616511483|20.981616511483|20.981616511483|20.981616511483|20.981616511483|20.981616511483|20.981616511483|20.981616511483|20.981616511483|20.981616511483|20.981616511483|20.981616511483|20.981616511483|20.981616511483|20.377351035166|20.132964780655|20.132964780655|19.930516007572|-21.710473680902|-21.710473680902|-21.791324698396|-21.791324698396|-21.96721317012|-21.96721317012|-21.96721317012|-22.008782712997|-22.008782712997|-22.09198055486|-22.372757172365|20.974010736401|20.974010736401|20.974010736401|20.974010736401|20.974010736401|20.974010736401|20.974010736401|20.974010736401|20.974010736401|20.974010736401|20.974010736401|20.974010736401|20.974010736401|20.974010736401|20.974010736401|20.974010736401|20.974010736401|20.974010736401|20.868476667714|20.868476667714|20.868476667714|20.868476667714|20.810530334393|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.07424914019|-22.163054642597|-22.207282156325|-22.243090199736|-22.313990645174|-22.678321260615|20.746203147992|20.746203147992|20.746203147992|20.746203147992|20.746203147992|20.746203147992|20.746203147992|20.746203147992|20.746203147992|20.658584291091||20.658584291091|20.458427621646|19.899919299862|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481||||19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481|19.841455546481||19.841455546481|19.841455546481|19.550200574986|-21.39169335579|-21.39169335579|-21.39169335579|-21.39169335579|-21.39169335579|-21.418547791631|-21.534791749144|-21.534791749144|-21.534791749144|-21.534791749144|-21.534791749144|-21.534791749144|-21.534791749144|-21.534791749144|-21.534791749144|-21.534791749144|-21.534791749144|-21.611678842922
07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP||||||17.304437981672|17.304437981672|17.304437981672|17.304437981672|17.304437981672|17.304437981672|17.304437981672|17.304437981672|17.304437981672|17.304437981672|17.304437981672|17.304437981672|17.304437981672|17.304437981672|17.304437981672|17.304437981672|16.885486667495|16.639430329911|16.507143865815|16.419604498801|16.213449167606|16.073659865037|16.073659865037|16.073659865037|16.073659865037|16.073659865037|15.872604130687|15.872604130687|15.813206482055|-17.08664038655|||-17.08664038655|-17.08664038655|-17.08664038655|-17.08664038655|-17.08664038655|-17.08664038655|-17.08664038655|-17.08664038655|-17.08664038655|-17.08664038655|-17.08664038655|-17.121822918752|-17.430359404726|-17.47539800344|-17.626553574515|-17.736536374983|-17.736536374983|-17.736536374983|-17.736536374983|-17.736536374983|-17.82287432914|-17.82287432914|-17.82287432914|-17.82287432914|-17.82287432914|-17.82287432914|-17.82287432914|-17.82287432914|-17.957638075672|-18.409597611783|-18.443442053661|-18.527889693059|-18.527889693059|-18.64710072707|-18.738705166461|-18.738705166461|-18.746911292666|-18.746911292666|-18.746911292666|-18.746911292666|-18.746911292666|-18.746911292666|-18.828790829572|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|||||||17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|17.060497978208|16.836107601587|16.274564811327|16.159516728298|16.074582976263|16.074582976263|16.074582976263|16.03139877192|16.03139877192|15.885998406585|15.642220778129|15.545245588777|15.467319086252|15.467319086252|15.467319086252|15.430911041033|15.414899038617|15.414899038617|15.414899038617|15.414899038617|15.414899038617|15.353220700494|15.254958717602|15.254958717602|15.254958717602|15.254958717602|15.254958717602|15.254958717602|15.018287279626|14.943652314632|14.917946836119|14.871202656115|14.871202656115|14.871202656115|14.861335962442|14.742595956753|14.650661678259|14.646846368517|14.623718291086|14.622183259085|14.622183259085|14.495203159203|14.468518322388|14.468518322388|14.468518322388|14.468518322388|14.468518322388|14.468518322388|14.468518322388|14.468518322388|14.468518322388|14.468518322388|14.468518322388|14.468518322388|14.468518322388|14.468518322388|14.468518322388|14.39668683838|14.310207841916|14.303435333285|14.303435333285||14.303435333285|14.303435333285|14.303435333285|14.303435333285|14.303435333285|14.303435333285|14.303435333285|14.303435333285|14.303435333285|14.303435333285|14.303435333285|14.303435333285|14.303435333285|14.303435333285|14.138816947974|14.025555351763|14.025555351763|14.025555351763|14.025555351763||||13.748950246737|-14.965870311262|-14.965870311262|-14.965870311262|-14.965870311262|-14.965870311262|-14.965870311262|-14.965870311262|-14.965870311262|-14.965870311262|-14.965870311262|-14.965870311262|-14.965870311262|-14.965870311262|-14.965870311262|-14.965870311262|-15.304300973153|-15.812000536627||-16.725000619564|-16.802456420355|-16.802456420355|-16.802456420355|-16.946617702304|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869|15.602965860869
07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP||||||-7.138887416662|6.1677060921153|6.1677060921153|6.1677060921153|6.0146734801885|5.5421741472028|-6.2528142169416|-6.2528142169416|-6.2528142169416|-6.2528142169416|-6.2528142169416|-6.2528142169416|-6.2528142169416|-6.2528142169416|-6.2528142169416|-6.2528142169416|-6.2528142169416|-6.2528142169416|-6.2528142169416|-6.2528142169416|-6.2528142169416|-6.3609046886696|-6.3926298597604|-6.3926298597604|-6.3926298597604|-6.3926298597604|-6.3926298597604|-6.3926298597604|-6.3926298597604|-6.3926298597604|||-6.3926298597604|-6.3926298597604|-6.3926298597604|-6.3926298597604|-6.3926298597604|-6.3926298597604|-6.3926298597604|-6.3926298597604|-6.3926298597604|-6.4000370565204|-6.4000370565204|-6.5405968099996|-6.7525196849134|-6.7525196849134|-6.7525196849134|-6.9100217619236|-6.9122465229361|-6.9811683113595|-6.9811683113595|-7.0379648402025|-7.2382945434572|-7.4003270087774|-7.5610213409892|-7.5610213409892|-7.6639127346135|-7.7455712243187|-7.7455712243187|-7.8467459595057|-7.9532911192589|6.8022403182624|6.8022403182624|6.8022403182624|6.8022403182624|6.5969337823256|6.5203377864592|6.5203377864592|6.5203377864592|6.5203377864592|6.5203377864592|6.5203377864592|6.5203377864592|6.5203377864592|6.5203377864592|6.5203377864592|6.5203377864592|6.5203377864592|6.5203377864592|6.5203377864592|6.5203377864592|6.5203377864592|6.5203377864592|6.5203377864592|6.5203377864592|6.5203377864592|6.5203377864592|6.0020418058758|-7.1874285506063|-7.1874285506063|-7.1874285506063|-7.1874285506063|||||||-7.1874285506063|-7.1874285506063|-7.1874285506063|-7.1874285506063|-7.1874285506063|-7.331031830979|-7.3455906795932|6.3004447596945|6.3004447596945|6.3004447596945|6.1399388200351|5.1999320593485|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.894588739217|-5.9619032580622|-5.9619032580622|-5.9619032580622|-5.9619032580622|-5.9743370169808|-6.0548187488107|-6.0642429715823|-6.1213809523793|5.4007338158604|5.4007338158604|5.4007338158604|5.4007338158604|5.4007338158604|5.4007338158604||5.4007338158604|5.4007338158604|5.4007338158604|5.4007338158604|5.4007338158604|5.4007338158604|5.4007338158604|5.4007338158604|5.4007338158604|5.4007338158604|5.4007338158604|5.2045658762734|5.2045658762734|5.2045658762734|5.2045658762734|5.2045658762734|5.2045658762734|5.2045658762734|5.0705131787186|5.0705131787186|4.866127699261|4.866127699261|4.7101416782594|4.4411627986372|4.4411627986372|4.1947226069674|4.1947226069674|4.1947226069674|3.9141364652035||3.6373736944593|3.6306860556362|3.6306860556362|3.6306860556362|3.6306860556362|3.6306860556362|3.6306860556362|3.6306860556362|3.6306860556362|3.6306860556362|3.6306860556362|3.6306860556362|3.4267662524524|3.4267662524524|3.4267662524524|3.4267662524524|3.4267662524524|3.4267662524524|3.4267662524524||||3.4267662524524|3.4267662524524|3.4267662524524|3.2914069227977|-3.6696452869466|-3.6696452869466|-3.6696452869466|-3.6696452869466|-3.6696452869466|-3.6696452869466|-3.6696452869466|-3.6696452869466|-3.6696452869466|-3.6696452869466|-3.6696452869466|-3.6696452869466|-3.8162725648937|-3.9736361196369||-4.1212624234988|-4.1452915980897|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604|-4.1607611511604
07475|100997|/equities/hunan-chendian|SHANGHAICOMP||||||-11.203665345948|-11.359628246935|-12.20736450477|10.799459083366|10.799459083366|10.799459083366|10.799459083366|10.799459083366|10.799459083366|10.799459083366|10.799459083366|10.799459083366|10.799459083366|10.799459083366|10.799459083366|10.799459083366|10.736621123208|10.365690846855|10.302433909768|10.279370614548|10.113745341323|10.083086483466|10.083086483466|10.083086483466|9.7573181178694|9.4985848235339|9.4985848235339|9.4985848235339|9.3789832644164|9.1705366298556|||8.9939294573333|8.8866946715645|8.8866946715645|8.8866946715645|8.8866946715645|8.8866946715645|8.8866946715645|8.8866946715645|8.8866946715645|8.7489224380415|8.7489224380415|8.7489224380415|8.7489224380415|8.6754358032496|8.6754358032496|8.6754358032496|8.4677061746685|8.426867979967|8.426867979967|8.426867979967|8.426867979967|8.426867979967|8.426867979967|8.426867979967|8.426867979967|8.426867979967|8.426867979967|8.426867979967|8.426867979967|8.426867979967|8.426867979967|8.426867979967|8.3937418926683|8.2647131271856|8.2435706796135|8.0211891269115|7.840210395326|7.7657893556906|7.6930109947494|7.6930109947494|7.5561233592885|7.5406927613039|7.4324366811932|7.3171517853407|7.2546128701797|7.2506331219633|7.2506331219633|7.2301482640328|7.1313556018952|7.1313556018952|7.1265065210267|7.0344518044706|-7.4070662251083|-7.4070662251083|-7.4070662251083|-7.4070662251083|-7.4070662251083|-7.4070662251083|-7.4070662251083|-7.4070662251083|||||||-7.4070662251083|-7.4070662251083|-7.4070662251083|-7.4070662251083|-7.4070662251083|-7.4070662251083|-7.5056293265651|-7.5451434471685|-7.6357470221737|-7.6357470221737|-7.6357470221737|-7.6357470221737|-7.6357470221737|-7.6357470221737|-7.6357470221737|-7.6357470221737|-7.6357470221737|-7.6357470221737|-7.6357470221737|-7.6357470221737|-7.6824963564585|-7.687773703967|-7.6886375473985|-7.6984860419178|-7.763124946725|-7.763124946725|-7.763124946725|-7.763124946725|-7.763124946725|-7.763124946725|-7.763124946725|-7.763124946725|-7.763124946725|-7.8812499090165|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.3910066368093|7.1061182289113|6.9595759741453|6.8589731710915|6.7838589369991|-7.370847671058|-7.370847671058|-7.370847671058|-7.370847671058|-7.370847671058|-7.370847671058|-7.370847671058|-7.4831640641184|-7.6296266096931|-7.7251406795561|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274||7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274||||7.1523588133274|7.1523588133274|7.1523588133274|7.1523588133274|6.572572060455|6.572572060455|6.572572060455|6.572572060455|6.3261912090128|6.1473965593995|6.1473965593995|6.0676626837719|-7.098259048239|-7.098259048239|-7.098259048239|-7.098259048239|-7.098259048239|-7.1591770434552||6.414157245848|6.414157245848|6.414157245848|6.414157245848|6.414157245848|6.414157245848|6.414157245848|6.414157245848|6.414157245848|6.414157245848|6.3718412698346|6.3142683043566|6.2597424470149|6.2491583253237|6.1546203720671|6.154511636824|6.154511636824|6.154511636824|6.154511636824|6.154511636824|6.154511636824
07476|100646|/equities/copote-tech|SHANGHAICOMP||||||-15.544275709868|-15.805306431188|-16.02700766392|-16.02700766392|-16.02700766392|-16.02700766392|-16.02700766392|-16.02700766392|-16.227786475502|-17.26754022316|15.967636316895|15.967636316895|15.967636316895|15.967636316895|15.967636316895|15.967636316895|15.967636316895|15.967636316895|15.967636316895|15.967636316895|15.967636316895|15.967636316895|15.967636316895|15.880706382989|15.678007524542|15.34445308903|-16.380205035365|-16.380205035365|-16.380205035365|-16.380205035365|||-16.380205035365|-16.380205035365|-16.380205035365|-16.380205035365|-16.380205035365|-16.380205035365|-16.380205035365|-16.380205035365|-16.380205035365|-16.380205035365|-16.380205035365|-16.535783953309|-16.538648546669|-16.618498366115|-16.808331693805|-17.123702170227|-17.213404321014|-17.213404321014|-17.213404321014|-17.43378215293|-17.643090888967|-17.848435054344|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|||||||-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.025161276993|-18.359625192414|-18.470694166566|-18.660094291021|-18.660094291021|-18.660094291021|-18.660094291021|-18.660094291021|-18.660094291021|-18.660094291021|-18.660094291021|-18.660094291021|-18.660094291021|-18.660094291021|-18.822882473523|-19.263758778633|-19.520997806906|-19.520997806906|-19.615552792416|-19.739958152236|-19.739958152236|-19.739958152236|-19.739958152236|-19.739958152236|-19.739958152236|-19.739958152236|-19.739958152236|-19.739958152236|-19.739958152236|-19.739958152236|-19.739958152236|-19.739958152236|-19.739958152236|-19.739958152236|-19.739958152236|-19.739958152236|-19.739958152236|-19.778842247263|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|-19.884536758419|17.168049667419|17.168049667419|17.168049667419|17.168049667419|17.168049667419|17.168049667419|17.168049667419|17.168049667419|17.168049667419|17.168049667419|17.168049667419|17.168049667419|17.168049667419||17.168049667419|16.580835150185|16.580835150185|16.580835150185|15.76986020287|15.76986020287|15.76986020287|15.76986020287|15.299845517566|15.040939769138|14.754907302152|14.754907302152|14.754907302152|14.754907302152|14.684897612743|14.510996923637|14.380552514605|14.353946774329|14.092718116801||||-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-15.569685092479|-16.252427647412||-17.131239115383|-17.131239115383|-17.131239115383|-17.131239115383|-17.511376896595|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816|15.709909370816
07477|100634|/equities/corun-new-ener|SHANGHAICOMP||||||-7.6641191865573|-7.6641191865573|-7.6641191865573|-7.6641191865573|-7.6641191865573|-7.6641191865573|-7.6641191865573|-7.6641191865573|-7.6641191865573|-7.7401326393164|6.9797060320415|6.9797060320415|6.9797060320415|6.9797060320415|6.9797060320415|6.9141177148331|6.7556864388242|6.7553668380002|6.7553668380002|6.7553668380002|6.7553668380002|6.7553668380002|6.7553668380002|6.7553668380002|6.7553668380002|6.6403177432372|6.6403177432372|6.6403177432372|-7.1357706009624|-7.1357706009624|||-7.1357706009624|-7.1357706009624|-7.1357706009624|-7.1357706009624|-7.1357706009624|-7.1357706009624|-7.1357706009624|-7.1357706009624|-7.1357706009624|-7.1357706009624|-7.1357706009624|-7.1541896064279|-7.2347401256911|-7.2347401256911|-7.2548029476174|-7.2548029476174|-7.3553366190601|-7.4720207092704|-7.4720207092704|-7.538911911905|-7.6854574647879|-7.8127304941786|-7.8176988130354|-7.8176988130354|-7.8176988130354|-7.8176988130354|-7.884665304372|-7.9346278574172|6.8617511138657|6.8617511138657|6.8617511138657|6.8617511138657|6.8617511138657|6.8617511138657|6.8617511138657|6.8617511138657|6.8617511138657|6.8617511138657|6.8617511138657|6.8617511138657|6.7346027456931|6.7346027456931|6.7346027456931|6.7346027456931|6.7346027456931|6.1484473903104|-6.7364303541221|-6.7364303541221|-6.7364303541221|-6.7364303541221|-6.7364303541221|-6.8038115183554|-6.8320128564527|-6.9939030678725|6.0564972795174|6.0564972795174|6.0564972795174|6.0564972795174|6.0564972795174|6.0564972795174|||||||6.0564972795174|6.0564972795174|6.0564972795174|6.0564972795174|6.0564972795174|6.0564972795174|6.0564972795174|6.0564972795174|6.0564972795174|6.0564972795174|6.0564972795174|6.0564972795174|5.8631378354536|5.8631378354536|5.8631378354536|5.8631378354536|5.8345976606461|5.7265909813853|5.7265909813853|5.7265909813853|5.7265909813853|5.7265909813853|5.7265909813853|5.7265909813853|5.7265909813853|5.7265909813853|5.7265909813853|5.7265909813853|5.7265909813853|5.7265909813853|5.645656548497|5.6223962158593|5.5782178078131|5.5735753017483|5.4484172350629|5.4004633433801|5.3982925687876|5.369108743647|5.369108743647|5.369108743647|5.369108743647|5.369108743647|5.369108743647|5.369108743647|5.369108743647|5.369108743647|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3666678755077|5.3090752593447|5.1417502023301|5.1386114599|5.0934571691895|5.0361619998268|5.0361619998268|5.0361619998268|4.9529577945396|4.7616199889365|4.6732511949069|4.6732511949069|4.6732511949069|4.6541678322163|4.579441112775|4.579441112775|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834||-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834||||-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.008702827834|-5.0602255677105|-5.3202506541015||-5.6130562622019|-5.6508247361028|-5.6508247361028|-5.6508247361028|5.0108645382913|5.0108645382913|5.0108645382913|5.0108645382913|5.0108645382913|5.0108645382913|5.0108645382913|5.0108645382913|5.0108645382913|5.0108645382913|5.0108645382913|4.7626271980109|4.6701411689985|4.6031992246178|4.6031992246178|4.5063323234482|4.4954353404366
07478|942836|/equities/fangsheng-phara|SHANGHAICOMP||||||11.570528116175|11.570528116175|11.570528116175|11.570528116175|11.570528116175|-12.551168359427|-12.551168359427|-12.551168359427|-12.551168359427|-12.662408949168|11.673981663105|11.673981663105|11.673981663105|11.673981663105|11.673981663105|11.527756952044|11.503063227067|11.360625983752|11.296806919881|11.135934541021|11.135934541021|11.135934541021|11.081666754703|11.081666754703|11.081666754703|11.081666754703|-11.880945731686|-11.880945731686|-11.880945731686|-11.880945731686|||-11.880945731686|-11.880945731686|-11.914384260759|-11.930015555953|-11.930015555953|-11.930015555953|-11.930015555953|-11.930015555953|-11.930015555953|-11.930015555953|-11.930015555953|-12.071128253511|-12.213646079685|-12.213646079685|-12.213646079685|-12.260162673157|-12.279587215147|-12.279587215147|-12.279587215147|-12.279587215147|-12.288430154281|-12.317144274665|-12.442938354228|-12.462709297311|-12.534677043636|-12.675819000861|-12.675819000861|-12.675819000861|-12.95146585533|11.652596481569|11.652596481569|11.652596481569|11.652596481569|11.652596481569|11.436106509053|11.436106509053|11.289503137728|11.289503137728|11.289503137728|11.289503137728|11.289503137728|11.289503137728|11.289503137728|11.289503137728|11.289503137728|11.289503137728|11.240003312584|11.18714165634|11.18714165634|11.18714165634|11.18714165634|11.18714165634|11.173926196391|11.173926196391|11.173926196391|11.091029204587|10.900032243972|10.853492485359|10.853492485359|10.853492485359|||||||10.853492485359|10.730547678553|10.596164239869|-11.993972178876|-11.993972178876|-11.993972178876|-11.993972178876|-11.993972178876|-12.246624956605|11.094070619168|11.094070619168|11.094070619168|11.094070619168|11.094070619168|11.094070619168|11.094070619168|11.094070619168|11.094070619168|11.094070619168|11.094070619168|11.094070619168|11.094070619168|11.094070619168|11.094070619168|11.094070619168|11.094070619168|11.094070619168|11.094070619168|11.094070619168|10.755634142096|10.446557291398|10.446557291398|10.446557291398|10.446557291398|10.446557291398|10.446557291398|10.446557291398|10.446557291398|10.446557291398|10.446557291398|10.446557291398|10.446557291398|10.446557291398|10.403952607457|10.355502562328|10.096669837947|10.044468982126|10.044468982126|10.007906012283|10.007906012283|10.007906012283|9.9076735758624|9.7411400682938|-10.648536867031|-10.648536867031|-10.648536867031|-10.648536867031|-10.648536867031|-10.648536867031|-10.648536867031|-10.648536867031|-10.648536867031|-10.648536867031|-10.648536867031|-10.648536867031|-10.648536867031|-10.648536867031|-10.712263100819|-10.798625462007|-10.876372880177|-10.876372880177|-10.876372880177|-11.060414228656|9.7996524775287|9.7996524775287|9.7996524775287|9.7996524775287|9.7996524775287|9.7996524775287|9.7996524775287|9.7996524775287|9.7996524775287|9.7996524775287|9.7996524775287|9.7996524775287|9.7385031342794||9.3444483148047|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411||||-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.311082124411|-10.44953563445|-10.76407669721||9.564047775887|9.564047775887|9.564047775887|9.564047775887|9.564047775887|9.564047775887|9.564047775887|9.564047775887|9.564047775887|9.564047775887|9.4278307073895|9.3926923149388|9.3926923149388|9.3074366112065|8.9515958913512|-9.7225422332565|-9.7225422332565|-9.7225422332565|-9.7225422332565|-9.7225422332565|-9.7225422332565
07479|100844|/equities/hunan-haili|SHANGHAICOMP||||||7.0972874305726|7.0972874305726|7.0972874305726|7.0972874305726|7.0972874305726|7.0972874305726|7.0972874305726|7.0972874305726|7.0972874305726|7.0972874305726|7.0972874305726|7.0972874305726|7.0972874305726|7.0972874305726|7.0972874305726|7.0430972732968|7.0284414465634|7.0116015204023|6.8617794787697|6.7575329714144|-7.0642597753768|-7.0642597753768|-7.0642597753768|-7.0642597753768|-7.0642597753768|-7.0642597753768|-7.0642597753768|-7.0642597753768|-7.0642597753768|-7.0642597753768|||-7.0642597753768|-7.0642597753768|-7.0642597753768|-7.0642597753768|-7.0642597753768|-7.0642597753768|-7.0642597753768|-7.0642597753768|-7.0642597753768|-7.0642597753768|-7.0642597753768|-7.0841776352198|-7.1224198055567|-7.1304664824077|-7.1699628800892|-7.2232921091211|-7.3008799517036|-7.3831997142765|-7.3841109790773|-7.4384565660656|-7.4743961304758|-7.5154400898719|-7.5238151228605|-7.5238151228605|-7.570905490736|-7.5948949875874|-7.6543275584162|-7.6614749684798|-7.8360832813567|-7.9545367694768|-8.0527002517387|7.3908722590805|7.3908722590805|7.3908722590805|7.3908722590805|7.3908722590805|7.3908722590805|7.3908722590805|7.3908722590805|7.3908722590805|7.3908722590805|7.3908722590805|7.3908722590805|7.3908722590805|7.3908722590805|7.3908722590805|7.3908722590805|7.2926357798445|7.2234843100295|7.1025732168428|7.1025732168428|7.0578590111458|7.0476212983357|7.0051349274568|-7.4749083228115|-7.4749083228115|-7.4749083228115|-7.4749083228115|-7.4749083228115|-7.4749083228115|||||||-7.4749083228115|-7.4749083228115|-7.4749083228115|-7.4749083228115|-7.4749083228115|-7.4749083228115|-7.5204538181098|-7.5832819226352|-7.6830908990533|-7.7412121535044|-7.7823541965276|-7.7823541965276|-7.7823541965276|-7.7823541965276|-7.885730253748|-7.885730253748|-7.885730253748|-7.885730253748|-7.9080335951424|-8.0022595830071|-8.1363998460888|-8.25155513023|-8.3167278207525|7.4941517416332|7.4941517416332|7.4941517416332|7.4941517416332|7.4941517416332|7.4941517416332|7.4941517416332|7.4941517416332|7.4941517416332|7.4941517416332|7.4941517416332|7.4941517416332|7.4941517416332|7.4941517416332|7.4941517416332|7.4941517416332|7.4941517416332|7.4941517416332|7.4941517416332|7.4941517416332|7.4941517416332|7.4941517416332|7.4941517416332|7.4941517416332|7.4551683602171|7.251853671056|6.77650408213|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.6138700777114|6.436114165497|6.436114165497|6.436114165497|6.436114165497|6.436114165497|6.436114165497|6.436114165497|6.3561410571326|6.3561410571326|6.3561410571326|6.3561410571326|6.3561410571326|6.3561410571326|6.3561410571326|6.278490188518|6.2016075241443|6.2016075241443|6.2016075241443||6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443||||6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.2016075241443|6.0584528035452|-6.7733102604974|-6.7733102604974|-6.7733102604974|-6.7733102604974|-6.7733102604974|-6.7733102604974|-6.7733102604974|-6.7733102604974|-6.7733102604974|-6.7733102604974|-6.8579419002435|-6.8579419002435||6.0788171990856|6.0788171990856|6.0788171990856|6.0788171990856|6.0788171990856|6.0788171990856|6.0788171990856|6.035620121437|6.035620121437|6.035620121437|5.9445779900614|5.8711455698444|5.8711455698444|5.8173840703383|5.7385958165065|5.7385958165065|5.7385958165065|5.7385958165065|5.7385958165065|5.7385958165065|5.7385958165065
07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP||||||31.478731879584|30.820813029995|30.184337549728|30.184337549728|30.084898516118|30.084898516118|30.084898516118|30.084898516118|30.084898516118|30.084898516118|30.084898516118|30.084898516118|30.030442075133|28.169937376843|26.950427892422|26.950427892422|26.950427892422|26.161330432332|26.161330432332|25.828897123523|25.828897123523|25.828897123523|23.74599661318|23.533883989824|23.127942837036|23.127942837036|23.091048440179|22.998941855122|-28.833124086152|-28.833124086152|||-28.833124086152|-28.833124086152|-28.833124086152|-28.833124086152|-29.342915875923|-30.126572775854|-30.468414915947|-31.586016802156|-31.894463172846|-32.261069950454|-32.422299898325|-33.703110735348|-35.415678281179|29.019404381856|29.019404381856|29.019404381856|29.019404381856|29.019404381856|29.019404381856|29.019404381856|27.218227989524|-34.655516645909|-34.655516645909|-34.655516645909|-34.655516645909|-34.655516645909|-35.732240488795|28.692797574776|28.692797574776|28.692797574776|28.328662776702|28.245736227823|26.785263178958|22.010848175832|21.152961044337|21.152961044337|20.851068475539|20.248725264523|20.248725264523|19.69691842712|18.808170455927|18.808170455927|18.355744938315|18.302493841848|18.061660218461|17.071289301165|16.142543210197|16.060695478384|16.060695478384|16.060695478384|16.060695478384|15.943636543299|15.943636543299|15.824040552803|-17.481522420177|-17.481522420177|-17.481522420177|-17.481522420177|-17.481522420177|-17.481522420177|||||||-17.481522420177|-17.481522420177|-17.481522420177|-17.481522420177|-17.481522420177|-17.481522420177|-17.481522420177|-17.481522420177|-17.481522420177|-17.481522420177|-17.481522420177|-17.481522420177|-17.481522420177|-17.481522420177|-17.481522420177|-17.481522420177|-17.481522420177|-17.481522420177|-17.507802966711|-17.660335809519|-17.764263239757|16.52128873049|16.52128873049|16.52128873049|16.52128873049|16.52128873049|16.52128873049|16.52128873049|16.52128873049|16.300320892188|16.210356479059|-17.304716606126|-17.304716606126|-17.304716606126|-17.304716606126|-17.304716606126|-17.304716606126|-17.304716606126|-17.304716606126|-17.304716606126|-17.304716606126|-17.304716606126|-17.376908111556|-17.432939403772|-17.432939403772|-17.432939403772|-17.432939403772|-17.432939403772|-17.432939403772|-17.44826726728|-17.527518270339|-17.586131941307|-17.606026327448|-17.606026327448|-17.628917654176|-17.736020573664|-17.88496317575|-17.88496317575|-18.083292693006|-18.236285438409|-18.236285438409|-18.236285438409|-18.485873476521|-18.839303722929|-19.033114264355|-19.296238923454|-19.435264508354|-19.437516760414|-19.753353536356|-19.753353536356|-20.647059798493|17.078961017297|17.078961017297|17.078961017297|17.078961017297|17.078961017297|17.078961017297|15.497733675292|-16.595105030281|-16.595105030281|-16.595105030281|-16.595105030281|-16.595105030281|-16.595105030281|-16.595105030281|-16.595105030281||-16.595105030281|-16.654136190339|-16.654136190339|-16.654136190339|-16.672373729198|-16.756794428252|-16.756794428252|-16.756794428252|-16.756794428252|-16.756794428252|-16.800248982178|-16.800248982178|-16.800248982178|-16.800248982178|-16.800248982178|-16.800248982178|-16.800248982178|-16.800248982178|-16.800248982178||||-16.800248982178|-16.800248982178|-16.800248982178|-16.821550969669|-16.821550969669|-16.821550969669|-16.821550969669|-16.821550969669|-16.821550969669|-16.821550969669|-16.821550969669|-16.821550969669|-16.821550969669|-16.821550969669|-16.821550969669|-16.821550969669|-17.386723390761|-18.521915294002||-20.253794406597|-22.77754955683|19.048279228102|16.918088107518|14.621589213747|14.621589213747|14.110417042604|-15.392013709226|-15.392013709226|-15.392013709226|-15.392013709226|-15.392013709226|-15.392013709226|-15.392013709226|-15.392013709226|-15.392013709226|-15.392013709226|-15.392013709226|-15.392013709226|-15.392013709226|-15.392013709226
07481|100392|/equities/huasheng|SHANGHAICOMP||||||7.6088366017788|7.6088366017788|7.6088366017788|7.6088366017788|7.6088366017788|7.6088366017788|7.6088366017788|-8.7028838429932|-8.7028838429932|-8.7028838429932|-8.7028838429932|-8.7028838429932|-8.7028838429932|-8.7028838429932|-8.7028838429932|-8.7028838429932|-8.7028838429932|-8.7028838429932|-8.7028838429932|-8.7028838429932|-8.7028838429932|-8.7028838429932|-8.8076486890055|-8.9129432908404|-9.0148676991596|-9.0148676991596|-9.0926308234681|-9.1849713472036|-9.1849713472036|-9.1849713472036|||-9.1849713472036|-9.1849713472036|-9.1849713472036|-9.1849713472036|-9.1849713472036|-9.1849713472036|-9.1849713472036|-9.1849713472036|-9.1849713472036|-9.1849713472036|-9.1849713472036|-9.5144128697346|-9.6944149763215|-9.6944149763215|-9.6944149763215|-9.6944149763215|-9.6944149763215|-9.6944149763215|-9.6944149763215|-9.9087949098071|-10.1507662334|-10.1507662334|-10.1507662334|-10.1507662334|-10.1507662334|-10.228073813071|-10.347860046614|-10.387622246465|8.8729886135671|8.8729886135671|8.8729886135671|8.8729886135671|8.5516546127104|-9.4286011201816|-9.4286011201816|-9.4286011201816|-9.4286011201816|-9.4286011201816|-9.4286011201816|-9.4286011201816|-9.4286011201816|-9.4286011201816|-9.4286011201816|-9.4286011201816|-9.4286011201816|-9.4286011201816|-9.4286011201816|-9.4286011201816|-9.4286011201816|-9.4286011201816|-9.4286011201816|-9.4286011201816|-9.4286011201816|-9.4962237656864|8.293640614772|8.293640614772|8.293640614772|8.293640614772|8.293640614772|8.293640614772|||||||8.293640614772|8.293640614772|8.293640614772|8.293640614772|8.293640614772|8.293640614772|8.293640614772|8.293640614772|8.293640614772|8.293640614772|8.293640614772|8.293640614772|8.293640614772|8.293640614772|8.293640614772|8.293640614772|8.293640614772|8.293640614772|8.293640614772|8.293640614772|8.293640614772|8.293640614772|8.293640614772|7.9614988569196|7.9614988569196|7.9614988569196|7.9614988569196|7.9614988569196|7.9614988569196|6.8394434191316|6.7449372054834|6.6889701423069|6.6889701423069|6.6889701423069|6.6889701423069|6.6566335952967|6.5079260707663|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|6.5009694038086|||||||||||6.5009694038086|6.3910770348104|6.1458356737835|6.1458356737835|5.979817403659||5.8531303552619|5.7768116160489|5.5764573331516|5.4868615591301|5.4868615591301|5.4868615591301|5.4868615591301|5.4868615591301|5.4868615591301|5.4868615591301|5.4868615591301|5.4868615591301|5.4868615591301|5.4868615591301|5.4868615591301|5.2092907388755|5.1431007870644|5.0867785887155|4.8797542735639||||-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.5129850714313|-5.7472055321388|-6.0430062220552||5.1024976956098|5.1024976956098|5.1024976956098|5.1024976956098|5.1024976956098|5.1024976956098|4.7850656076671|4.7850656076671|4.7850656076671|4.7645173916553|4.7159909215736|4.7159909215736|4.7159909215736|4.7159909215736|4.7159909215736|4.7159909215736|4.7159909215736|4.7159909215736|4.7159909215736|4.7159909215736|4.7159909215736
07482|101001|/equities/new-wellful|SHANGHAICOMP||||||-5.9259455576175|-5.9374997506727|-5.9374997506727|-5.9374997506727|-5.9374997506727|-5.9374997506727|-5.9374997506727|-5.9374997506727|-5.9374997506727|-5.9374997506727|-5.9374997506727|-5.9374997506727|-5.9374997506727|-5.9374997506727|-5.9374997506727|-5.9374997506727|-5.9374997506727|-6.0038885684134|-6.0837641344499|-6.0837641344499|-6.0837641344499|-6.0837641344499|-6.0837641344499|-6.0837641344499|-6.0837641344499|-6.0837641344499|-6.0837641344499|-6.0837641344499|-6.0837641344499|-6.0837641344499|||-6.0837641344499|-6.0837641344499|-6.0837641344499|-6.0837641344499|-6.0837641344499|-6.0837641344499|-6.123695701049|-6.123695701049|-6.123695701049|-6.123695701049|-6.1441305312676|-6.1441305312676|-6.1671202532116|-6.1671202532116|-6.1671202532116|-6.1884668261545|-6.2063604260692|-6.2063604260692|-6.2063604260692|-6.2381785076204|-6.3118650826418|-6.3776280253688|-6.3857752503632|-6.3857752503632|-6.3919724823897|-6.4110805593006|-6.4178673251991|-6.4398526068666|-6.5065031179828|-6.5464153998929|-6.5464153998929|-6.5464153998929|-6.5464153998929|-6.5464153998929|-6.5464153998929|-6.5464153998929|-6.5464153998929|-6.5464153998929|-6.5464153998929|-6.5464153998929|-6.5526835381806|-6.5607593522932|-6.5660610329548|-6.5660610329548|-6.5961788375554|-6.6040875337055|-6.6450973243107|-6.6615626590268|-6.6615626590268|-6.6615626590268|-6.6615626590268|-6.6615626590268|-6.6615626590268|-6.687847324744|-6.7105528481685|-6.7105528481685|-6.7105528481685|-6.7105528481685|-6.7105528481685|-6.7105528481685|||||||-6.7908677799568|-6.7908677799568|-6.8726307532374|6.3666082357741|6.3666082357741|6.3666082357741|6.3666082357741|6.3666082357741|6.3666082357741|6.3666082357741|6.3666082357741|6.3666082357741|6.3234533971522|6.1810594869955|-6.6289229299094|-6.6289229299094|-6.6289229299094|-6.6289229299094|-6.6521363948744|-6.6820217016995|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.2073117072793|6.1709017814764|6.0637799172014|6.0308825961178|6.0308825961178|6.0308825961178|6.0308825961178|6.0308825961178|6.0308825961178|6.0082027372856|5.9841139776993|5.9340316154077|5.9340316154077|5.9340316154077|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.9310231470247|5.8889147731087|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438||5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438||||5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.8410233584438|5.5933591621225|-6.3658377338905||-6.3658377338905|-6.3658377338905|-6.3864864430448|-6.4016485012862|5.9613946595031|5.9613946595031|5.9613946595031|5.9613946595031|5.9613946595031|5.9613946595031|5.9613946595031|5.9613946595031|5.9613946595031|5.9613946595031|5.8720637489355|5.8720637489355|5.8720637489355|5.8022931603365|5.7892145081552|5.6699061418969|5.6699061418969
07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP||||||33.961278807635|33.961278807635|33.961278807635|33.961278807635|33.961278807635|33.961278807635|33.961278807635|33.961278807635|33.961278807635|33.961278807635|33.961278807635|33.961278807635|33.961278807635|33.865749165229|33.865749165229|33.865749165229|33.865749165229|33.865749165229|33.865749165229|33.865749165229|33.641733483156|33.641733483156|33.641733483156|33.641733483156|33.641733483156|33.641733483156|33.641733483156|33.641733483156|33.641733483156|33.641733483156|||33.641733483156|33.641733483156|33.641733483156|33.641733483156|33.641733483156|33.641733483156|33.641733483156|33.641733483156|33.641733483156|33.641733483156|33.641733483156|33.641733483156|33.641733483156|33.641733483156|33.641733483156|33.641733483156|33.641733483156|33.207414651714|-38.84497845102|-38.84497845102|-38.84497845102|-38.84497845102|-38.84497845102|-38.84497845102|-38.84497845102|-38.84497845102|-38.84497845102|-38.84497845102|-38.84497845102|-38.84497845102|-38.84497845102|-38.84497845102|-38.84497845102|-38.84497845102|-38.84497845102|-38.84497845102|-39.396086294659|-40.497319096998|-41.457164724443|-41.457164724443|-41.457164724443|-41.971373943687|-41.971373943687|-41.971373943687|-41.971373943687|-41.971373943687|-41.971373943687|-41.971373943687|-41.971373943687|-41.971373943687|-43.599860513874|-44.057749828286|-44.057749828286|-44.057749828286|-44.39277727097|-44.39277727097|-45.795861582952|36.707323470699|36.707323470699|36.707323470699|||||||36.707323470699|36.707323470699|36.643485141024|36.643485141024|36.643485141024|36.643485141024|36.643485141024|36.643485141024|36.643485141024|35.756095542097|33.847328863302|33.26425458078|33.132503945346|32.119455554046|32.119455554046|32.119455554046|32.119455554046|32.119455554046|32.119455554046|32.119455554046|32.119455554046|32.119455554046|32.119455554046|32.119455554046|32.119455554046|31.958585770971|31.958585770971|30.526180274604|30.526180274604|30.526180274604|30.526180274604|30.526180274604|29.720759934138|29.720759934138|29.720759934138|29.720759934138|28.676399621644|26.506555673456|25.660061435541|25.110550265129|25.110550265129|25.110550265129|25.110550265129|25.110550265129|25.110550265129|25.110550265129|25.110550265129|25.110550265129|25.110550265129|25.110550265129|25.110550265129|24.043945052685|23.666474339478|23.666474339478|22.954416589729|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675||22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.900122988675|22.863975589837|22.863975589837|22.863975589837|22.863975589837||||22.011955227416|20.694235128343|20.140418682032|19.661184287283|-24.364294898148|-24.364294898148|-24.364294898148|-24.364294898148|-24.364294898148|-24.364294898148|-24.364294898148|-24.364294898148|-24.364294898148|-24.364294898148|-24.364294898148|-24.364294898148|-25.775405870142|-27.108386342462||-29.019418549548|-29.019418549548|-29.019418549548|-29.213240861904|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601|23.309389871601
07484|100715|/equities/hundsun-tech|SHANGHAICOMP||||||-32.604960222395|-32.604960222395|-32.604960222395|-32.604960222395|-32.604960222395|-32.604960222395|-33.046622456612|-33.231247360509|-33.486942219515|-33.969380193043|-34.807644743708|31.157537265331|31.157537265331|31.157537265331|31.157537265331|31.157537265331|31.157537265331|31.157537265331|31.157537265331|31.157537265331|31.157537265331|31.157537265331|30.966706377169|30.906896491735|30.217662170959|29.085579292565|29.085579292565|29.085579292565|29.085579292565|28.377865147358|||-30.445638115921|-30.445638115921|-30.445638115921|-30.445638115921|-30.445638115921|-30.445638115921|-30.445638115921|-30.445638115921|-30.445638115921|-30.445638115921|-30.445638115921|-30.445638115921|-30.445638115921|-30.445638115921|-30.445638115921|-30.445638115921|-30.445638115921|-30.445638115921|-30.445638115921|-30.445638115921|-30.796820887502|-30.925394832127|-30.925394832127|-30.925394832127|-30.925394832127|-30.925394832127|-30.925394832127|-30.925394832127|-30.925394832127|-31.023984209889|-31.023984209889|-31.023984209889|-31.023984209889|-31.143551622226|-31.143551622226|-31.143551622226|-31.781724173045|-31.979693101751|-32.232437318019|-32.478132204573|-32.478132204573|-33.34848017644|-33.760533491231|-34.075036118933|-34.772026632731|-34.772026632731|-34.772026632731|-34.772026632731|-34.772026632731|-34.772026632731|-34.869474515324|-35.085029989856|-35.085029989856|-35.507254289673|-36.30583940511|-36.70315494543|-36.710970038749|-36.710970038749|-36.710970038749|-36.710970038749|||||||-36.710970038749|-36.710970038749|-36.710970038749|-36.710970038749|-36.710970038749|-36.818301221372|-37.308112273218|-37.686233663561|-38.192535978615|-38.192535978615|-38.192535978615|-38.726705981691|-39.025315380636|-39.025315380636|-39.078032703579|-39.078032703579|-39.078032703579|-39.078032703579|-39.463370662465|34.602287076857|34.602287076857|34.602287076857|34.602287076857|34.602287076857|34.602287076857|34.602287076857|34.602287076857|33.599490617708|33.599490617708|32.968679119306|32.968679119306|32.968679119306|32.775999485037|32.775999485037|32.775999485037|32.775999485037|32.775999485037|32.775999485037|32.775999485037|32.775999485037|32.775999485037|32.775999485037|32.775999485037|32.775999485037|32.775999485037|31.327776841082|30.314752715338|30.215281744255|29.765279399863|29.765279399863|29.765279399863|29.765279399863|29.765279399863|29.427645719499|29.427645719499|29.427645719499|29.427645719499|29.427645719499|29.129378728477|29.129378728477|29.093724116954|29.093724116954|29.093724116954|29.093724116954|29.093724116954|29.093724116954|29.093724116954|29.093724116954|29.093724116954|27.719273521276|27.719273521276|27.719273521276|27.719273521276|27.719273521276|27.719273521276|27.719273521276|26.192525494729|25.556694574527|25.169937175685|25.169937175685|25.169937175685|25.169937175685|25.169937175685|25.169937175685|-27.035886981991|-27.035886981991||-27.035886981991|-27.035886981991|-27.035886981991|-27.182651867367|-27.320169305246|-27.496123803762|-27.496123803762|-27.496123803762|-27.496123803762|-27.496123803762|-27.496123803762|-27.496123803762|-27.496123803762|-27.496123803762|-27.496123803762|-27.496123803762|-27.496123803762|-27.496123803762|-27.496123803762||||-27.496123803762|-27.496123803762|-27.536138092293|-27.536138092293|-27.536138092293|-27.536138092293|-27.536138092293|-27.536138092293|-27.536138092293|-27.536138092293|-27.536138092293|-27.536138092293|-27.536138092293|-27.536138092293|-27.536138092293|-27.536138092293|-27.536138092293|-28.638486688682||-30.279985447006|-30.367206170908|-30.61411865856|-30.666797941545|-31.633663938685|-31.836848786853|-31.869832307522|-32.221459237666|-32.221459237666|-33.00773317718|-33.888590944072|-34.156212634798|-34.204194701706|-34.204194701706|-34.204194701706|-34.204194701706|30.463695942236|30.463695942236|30.463695942236|30.463695942236|30.463695942236
07485|100582|/equities/zj-haiyue|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.1385214454205|-1.1385214454205|-1.1494682967962|-1.1671853202308|-1.1671853202308|-1.1671853202308|-1.1671853202308|-1.1985392457605|-1.2294880556134|-1.234986730976|-1.2516519290022|-1.3040577020702|-1.3961752020052|-1.4207502396825|-1.4358335834877||||||||||||||||||||||||||||||||||-1.7703706999771|-1.8154118414446|-1.9132354056089|-1.9319282080563|-1.9876980147795|-2.0863311513746|-2.1859235216605|-2.3082483332938|-2.461387069312|-2.4887633404106|-2.5324941949548|-2.5324941949548|-2.5324941949548|-2.6976470393533|-2.6976470393533|-2.81738569147|-2.9437617925208||-3.0764020711626|-3.2082244323852|-3.3458050011663|3.1113058301901|3.1113058301901|3.1113058301901|3.1113058301901|3.1113058301901|3.1113058301901|3.1113058301901|3.1113058301901|3.1113058301901|3.1113058301901|3.0686732368442|3.0425707930908|3.0425707930908|3.0425707930908|3.0425707930908|3.0425707930908|3.0425707930908|3.0425707930908
07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP||||||9.2167461363285|9.2167461363285|9.2167461363285|9.2167461363285|9.2167461363285|9.2167461363285|9.2167461363285|9.2167461363285|9.2167461363285|9.2167461363285|9.2167461363285|9.2167461363285|9.2167461363285|9.2167461363285|9.2167461363285|9.2167461363285|9.2167461363285|9.2167461363285|9.2167461363285|9.2167461363285|9.2167461363285|9.2167461363285|9.1374642309104|9.1374642309104|8.8355156510577|8.5722397797091|8.5158216680403|8.4920236496258|8.4334601594733|8.4334601594733|||8.4334601594733|8.4334601594733|8.4325412958714|8.4325412958714|-9.083532353844|-9.083532353844|-9.083532353844|-9.083532353844|-9.083532353844|-9.083532353844|-9.083532353844|-9.2555913622796|-9.421212692572|-9.6374583989528|-9.6827318701642|-9.7691461282193|-9.8973847183055|-9.9089780977323|-9.9089780977323|-9.9089780977323|-9.9905312514917|-10.008743523309|-10.008743523309|-10.008743523309|-10.008743523309|-10.008743523309|-10.008743523309|-10.008743523309|-10.008743523309|9.2627253014349|9.2627253014349|9.2627253014349|9.2627253014349|9.2627253014349|9.2258054899399|9.144783992152|9.1180931402363|9.1026668302445|9.1026668302445|9.1026668302445|9.1026668302445|9.0685191410812|8.91946610014|-9.7153419808329|-9.7153419808329|-9.7153419808329|-9.7766879827641|-9.7766879827641|-9.7766879827641|-9.7766879827641|-9.7766879827641|-9.7766879827641|-9.7996528712536|-9.8785037031466|-9.936486019359|-9.936486019359|-9.9738712890476|-9.9738712890476|-10.273745866123|-10.430828884248|||||||-10.567032578923|-10.581498246137|-10.581498246137|-10.581498246137|-10.581498246137|-10.581498246137|-10.731620121554|-10.731620121554|-10.731620121554|-10.731620121554|-10.731620121554|-10.731620121554|-10.731620121554|-10.731620121554|-10.731620121554|-10.731620121554|-10.731620121554|-10.731620121554|-10.731620121554|-10.731620121554|-10.731620121554|-10.731620121554|-11.105133693037|-11.390148552057|-11.869054061171|-12.360059983197||-12.538596509127|-12.538596509127|-12.538596509127|-12.538596509127|-12.538596509127|-12.538596509127|-12.538596509127|-12.538596509127|-12.538596509127|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.863171969172|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.796050734117|11.717261756108|11.717261756108|11.717261756108|11.717261756108|11.717261756108|11.717261756108|11.717261756108||11.717261756108|11.717261756108|11.56584661608|11.060940457771|11.027554708685|11.027554708685|11.027554708685|11.027554708685|10.928949786519|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645||||-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.181393810645|-12.388215590997|-12.888017285183||-13.741685774938|-14.004651178934|-14.077389679593|-14.194322544383|-14.494247125306|-14.506292159075|-14.506292159075|-14.69421419249|-15.065793398862|-15.173409909059|-15.173409909059|-15.173409909059|-15.173409909059|-15.173409909059|-15.173409909059|-15.344899462383|-15.399938522937|-15.399938522937|-15.557708779046|-15.596385940326|-15.596385940326
07487|1056000|/equities/ikd-a|SHANGHAICOMP||||||-20.392496903346|-20.392496903346|-20.525553102411|-20.66710446859|-20.66710446859|-20.66710446859|-20.66710446859|-20.66710446859|-20.66710446859|-20.940116389864|18.860419282858|18.860419282858|18.860419282858|18.860419282858|18.860419282858|18.860419282858|18.860419282858|18.860419282858|18.860419282858|18.860419282858|18.860419282858|18.860419282858|18.860419282858|18.860419282858|18.860419282858|18.860419282858|18.621021705142|18.595397790851|18.595397790851|18.481552901734|||18.4645038345|-19.993763234946|-19.993763234946|-19.993763234946|-19.993763234946|-19.993763234946|-19.993763234946|-19.993763234946|-20.185509584977|-20.185509584977|-20.200011357812|-20.438901487487|-20.539335109015|-20.555928072686|-20.697924182581|-20.697924182581|-20.697924182581|-20.697924182581|-20.697924182581|-20.697924182581|-20.697924182581|-20.945471920092|-21.117191276638|-21.220767402746|-21.26083270749|-21.26083270749|-21.26083270749|-21.26083270749|-21.427036409472|-21.726708020209|-21.851896698208|-22.005441805755|-22.428823626742|-22.99313700277|-23.196819650668|-23.372020469261|-23.586821120469|-23.586821120469|-23.586821120469|-23.586821120469|-23.586821120469|-23.586821120469|-23.586821120469|-23.586821120469|-23.586821120469|-23.586821120469|-23.586821120469|-23.586821120469|-23.586821120469|-23.586821120469|-23.586821120469|-23.586821120469|-23.586821120469|-23.586821120469|-23.586821120469|-23.586821120469|-23.977023170489|20.389351669197|20.389351669197|20.389351669197|||||||20.389351669197|20.389351669197|20.389351669197|20.389351669197|20.027304621536|20.027304621536|20.027304621536|20.027304621536|20.027304621536|20.027304621536|18.813115936737|17.829191734633|17.829191734633|17.829191734633|17.829191734633|17.829191734633|17.829191734633|17.829191734633|17.829191734633|17.829191734633|17.829191734633|17.829191734633|17.829191734633|17.829191734633|17.829191734633|17.829191734633|17.796325527121|17.672583088268|17.53109009397|17.53109009397|17.425655816793|17.070729333824|17.010940834283|17.010940834283|17.010940834283|17.010940834283|17.010940834283|17.010940834283|17.010940834283|17.010940834283|16.54604529937|16.235241967463|16.235241967463|15.808602313227|15.807891187874|15.343213092185|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.435228733613|-16.469688859917|-16.469688859917|-16.469688859917|-16.469688859917|-16.594099114711|-16.802332372991|-16.882941287643|-16.882941287643|-16.97715689726||-17.364063443821|15.481664495775|15.481664495775|15.481664495775|15.481664495775|15.481664495775|15.481664495775|15.481664495775|15.481664495775|15.481664495775|15.481664495775|15.481664495775|15.481664495775|15.481664495775|15.470876987182|15.470876987182|15.470876987182|15.277641834377|14.964046122364||||14.158384616432|-15.863145262932|-15.863145262932|-15.863145262932|-15.863145262932|-15.863145262932|-15.863145262932|-15.863145262932|-15.863145262932|-15.863145262932|-15.863145262932|-15.863145262932|-15.863145262932|-15.863145262932|-15.863145262932|-15.863145262932|-16.509050694809|-17.621722742039||-19.105247864147|-19.210275421562|-19.290306049389|-19.575341072129|-20.247600915748|-20.794556912138|-20.93228563595|-21.13976197031|18.37481562412|18.37481562412|18.37481562412|18.37481562412|18.37481562412|18.37481562412|18.37481562412|18.37481562412|18.37481562412|18.37481562412|18.37481562412|18.37481562412|18.37481562412
07488|101082|/equities/industrial-sec|SHANGHAICOMP||||||-7.3206186404827|-7.3206186404827|-7.3206186404827|-7.3206186404827|-7.3206186404827|-7.3206186404827|-7.3206186404827|-7.3206186404827|-7.3206186404827|-7.3702676914963|-7.3702676914963|-7.3702676914963|-7.3702676914963|-7.3702676914963|-7.3702676914963|-7.3702676914963|-7.3908528909455|-7.3953921911198|-7.4748799400283|-7.5059778775057|-7.6338641737657|6.9028400449571|6.9028400449571|6.9028400449571|6.9028400449571|6.9028400449571|6.9028400449571|6.9028400449571|6.9028400449571|6.9028400449571|||6.9028400449571|6.9028400449571|6.9028400449571|6.9028400449571|6.9028400449571|6.9028400449571|6.9028400449571|6.9028400449571|6.9028400449571|6.9028400449571|6.9028400449571|6.9028400449571|6.9028400449571|6.9028400449571|6.9028400449571|6.9028400449571|6.9028400449571|6.9028400449571|6.500984743027|6.500984743027|6.500984743027|6.500984743027|6.500984743027|6.500984743027|6.500984743027|6.500984743027|6.500984743027|6.500984743027|6.500984743027|6.500984743027|6.500984743027|6.500984743027|6.500984743027|6.500984743027|6.4833880800662|6.4833880800662|6.4833880800662|6.4804310951694|6.4560879781674|6.4560879781674|6.4560879781674|6.4560879781674|6.4560879781674|6.4560879781674|6.4560879781674|6.3428754094387|6.3126391573244|6.2662659401688|-6.7003305953339|-6.7003305953339|-6.7003305953339|-6.7003305953339|-6.7003305953339|-6.7003305953339|-6.7003305953339|-6.7003305953339|-6.7003305953339|-6.7003305953339|-6.7003305953339|-6.7003305953339|||||||-6.7003305953339|-6.7003305953339|-6.7003305953339|-6.7003305953339|-6.7003305953339|-6.7003305953339|-6.7492560591516|-6.7686179971493|-6.8529090457268|-6.868344366441|-6.868344366441|-6.8861857734031|-6.8861857734031|-6.8861857734031|-6.8861857734031|-6.9335397439871|-6.9994885874759|-7.0066537540235|-7.0129487162473|-7.1182762655552|6.6153265812657|6.6153265812657|6.6153265812657|6.6153265812657|6.6153265812657|6.6153265812657|6.6153265812657|6.4536960498781|6.4335510086452|6.433245387674|6.433245387674|6.433245387674|6.4050562094767|6.4050562094767|6.3478401977838|6.3387368661149|6.3387368661149|6.3387368661149|6.3387368661149|6.3387368661149|6.3387368661149|6.3387368661149|6.3387368661149|6.3387368661149|6.3387368661149|6.3387368661149|6.3387368661149|6.3387368661149|6.2335964024049|6.1878849731532|6.0993165160381|6.0786849288105|6.0248459159885|6.0248459159885|6.0248459159885|6.0248459159885|6.0248459159885|6.0203842387767|5.9337602706057|5.9169559579538|5.8993955565212|5.8581629178857|5.8581629178857|5.8581629178857|5.8581629178857|5.8581629178857|5.8581629178857|5.8581629178857|5.8581629178857|5.8324501053412|5.8324501053412|5.8324501053412|5.8324501053412|5.8324501053412|5.8324501053412|5.8324501053412|5.8324501053412|5.8324501053412|5.8324501053412|5.8324501053412|5.7130249566894|5.7130249566894|5.6666944100969|5.6646603030753|5.6429908026268|5.6429908026268||5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.6429908026268|5.5616261064218||||5.5616261064218|5.5616261064218|5.5616261064218|5.5616261064218|5.5611430052384|5.5611430052384|5.5434922248638|-5.8755709054557|-5.8755709054557|-5.8755709054557|-5.8755709054557|-5.8755709054557|-5.8755709054557|-5.8755709054557|-5.8755709054557|-5.8755709054557|-5.8755709054557|-5.9795234073629||5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811|5.8600004284811
07489|100742|/equities/inesa-electron|SHANGHAICOMP||||||-23.029102436787|-23.029102436787|-23.029102436787|-23.029102436787|-23.029102436787|-23.029102436787|-23.029102436787|-23.7434471096|20.204090689385|20.204090689385|20.204090689385|20.204090689385|20.204090689385|19.106572409265|19.106572409265|19.106572409265|19.106572409265|19.106572409265|19.106572409265|19.106572409265|19.106572409265|19.106572409265|19.106572409265|19.106572409265|19.047303698452|18.205336806941|17.937041227209|17.838378314825|17.688753636515|17.450837488347|||17.252597989168|17.214552761808|17.116170116812|-18.789436185395|-18.789436185395|-18.789436185395|-18.789436185395|-18.789436185395|-18.789436185395|-18.789436185395|-18.789436185395|-19.009928319228|-19.402230906263|-19.402230906263|-19.402230906263|-19.402230906263|-19.402230906263|-19.402230906263|-19.402230906263|-19.44525768997|-19.816952840506|-20.040165841672|-20.040165841672|-20.040165841672|-20.040165841672|-20.040165841672|-20.040165841672|-20.040165841672|-20.040165841672|-20.344237608434|-20.344237608434|-20.344237608434|-20.344237608434|-20.344237608434|-20.344237608434|-20.344237608434|-20.668041647277|-20.672522002841|-20.672522002841|-20.672522002841|-20.672522002841|-20.672522002841|-20.672522002841|-20.672522002841|-20.672522002841|-20.672522002841|-20.672522002841|-20.672522002841|-20.672522002841|-20.672522002841|-20.841135482418|-21.025705739776|-21.190228803201|-21.591921549422|-21.818854473969|-21.818854473969|-21.995252490216|-21.995252490216|-22.637048556308|-22.637048556308|||||||-22.637048556308|-22.637048556308|-22.745876717825|-22.745876717825|-22.745876717825|-22.745876717825|-22.745876717825|-22.745876717825|-22.745876717825|-22.745876717825|-22.745876717825|-22.745876717825|-22.745876717825|-22.745876717825|-22.745876717825|-22.845406524792|-22.845406524792|-22.845406524792|-23.289340328789|-24.183710972044|21.795034967775|21.795034967775|21.795034967775|21.795034967775|21.795034967775|21.795034967775|21.795034967775|21.528927788596|21.384364641884|21.138227708519|21.138227708519|20.874506336119|20.874506336119|20.874506336119|20.874506336119|20.874506336119|20.874506336119|20.874506336119|20.874506336119|20.874506336119|20.874506336119|20.874506336119|20.874506336119|20.874506336119|20.874506336119|20.874506336119|20.874506336119|20.874506336119|20.25370830818|20.25370830818|20.25370830818|20.25370830818|20.25370830818|20.095628647696|20.095628647696|19.695142433258|19.656269679702|18.765854979264|-20.222332427763|-20.222332427763|-20.222332427763|-20.222332427763|-20.222332427763|-20.222332427763|-20.222332427763|-20.222332427763|-20.222332427763|-20.222332427763|-20.222332427763|-20.222332427763|-20.222332427763|-20.222332427763|-20.544258380227|-20.940842602311|-21.02760343823|-21.186781568363|-21.2914238716|-21.51936115433|-21.827950705865|-21.827950705865|-21.827950705865|-21.827950705865|-21.827950705865|-21.827950705865|-21.827950705865|-21.827950705865||-22.092723888136|-22.276359286547|-22.322066217264|-22.646740389754|-22.85248899558|-23.051097870964|-23.434553783358|-23.723949186471|-24.034942883548|-24.133269489139|-24.300299737553|-24.880332732311|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082||||-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.070019668082|-25.196134401405|-26.7534821045||22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|22.099942195967|21.639381502023|20.665978853295|19.557197721346|-27.063060478114
07490|101759|/equities/inesa-electron-b|SHANGHAICOMP||||||0.67709842967842|0.67709842967842|0.67709842967842|0.67709842967842|0.67709842967842|0.67709842967842|0.67709842967842|0.67709842967842|0.67709842967842|0.67709842967842|0.67709842967842|0.67709842967842|0.67709842967842|0.66171934108469|0.66171934108469|0.66171934108469|0.66171934108469|0.66171934108469|0.66171934108469|0.66171934108469|0.66171934108469|0.66171934108469|0.66171934108469|0.66171934108469|0.65135481733451|0.62944980548896|0.62227754812522|0.62227754812522|0.61997504610798|0.61158338607441|||0.60353712374514|0.59970791731218|0.59278658136106|0.58820729238431|0.57667474595088|0.56202754540993|-0.61961742210207|-0.61961742210207|-0.61961742210207|-0.61961742210207|-0.61961742210207|-0.62390824344222|-0.6361758685384|-0.64330648451754|-0.65100721153626|-0.65217465860987|-0.66919409349389|-0.67008170186828|-0.67008170186828|-0.67008170186828|-0.67870190076642|-0.68644652027347|-0.68825496958188|-0.68825496958188|-0.69606449554296|-0.69606449554296|-0.69606449554296|-0.69606449554296|-0.69606449554296|-0.70984942327971|-0.72033269881137|-0.72331040782888|-0.72331040782888|-0.72331040782888|-0.72331040782888|-0.72331040782888|-0.72331040782888|-0.72390044379189|-0.73127827763508|-0.73308697475272|-0.73781887175063|-0.75059858769101|-0.75059858769101|-0.75059858769101|-0.75059858769101|-0.75059858769101|-0.75059858769101|-0.75059858769101|-0.75059858769101|-0.75059858769101|-0.75059858769101|-0.75059858769101|-0.75449844101979|-0.77160939022251|-0.78756596693671|-0.78962885615203|-0.79803209367696|-0.80059121122298|-0.81670323882119|-0.81670323882119|||||||-0.81670323882119|-0.81670323882119|-0.81670323882119|-0.81670323882119|-0.81670323882119|-0.81670323882119|-0.82555913896048|-0.83095461760058|-0.83941360758192|-0.83941360758192|-0.83941360758192|-0.83941360758192|-0.83941360758192|-0.83941360758192|-0.83941360758192|-0.83941360758192|-0.83941360758192|-0.83941360758192|-0.83941360758192|-0.85125605301775|0.78292984846465|0.78292984846465|0.78292984846465|0.78292984846465|0.78292984846465|0.78292984846465|0.78292984846465|0.77097762495536|0.76941955056741|0.76588217266492|0.76588217266492|0.75970242032399|0.74906776824644|0.74906776824644|0.74906776824644|0.74906776824644|0.74906776824644|0.74906776824644|0.74906776824644|0.74906776824644|0.7459086276762|0.73945401859198|0.73578226182102|0.73417846618345|0.73417846618345|0.73417846618345|0.73417846618345|0.73343292663034|0.73343292663034|0.73343292663034|0.73343292663034|0.73343292663034|0.73343292663034|0.72390489494281|0.72390489494281|0.71856096624751|0.71734554833194|0.70182835135218|0.69694861111519|0.69694861111519|0.6958873364382|0.69464072793331|0.69464072793331|0.69464072793331|0.69464072793331|0.69464072793331|0.69110078513188|-0.73672635598973|-0.73672635598973|-0.73672635598973|-0.73672635598973|-0.73672635598973|-0.74080708671495|-0.74791612986777|-0.74791612986777|-0.75107348367079|-0.75597054543875|-0.7637450516531|-0.77360562818019|-0.77651918360964|-0.77651918360964|-0.77651918360964|-0.77651918360964|-0.77651918360964|-0.77651918360964|-0.77651918360964||-0.77651918360964|-0.77651918360964|-0.77651918360964|-0.7835768442394|-0.78564094956734|-0.78854551973186|0.73053798589017|0.73053798589017|0.73053798589017|0.73053798589017|0.73053798589017|0.73053798589017|0.73053798589017|0.73053798589017|0.7285422010875|0.72450372509345|0.72450372509345|0.72450372509345|0.71894855888005||||-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.7977363262802|-0.83137368540297||-0.85931462756299|-0.85931462756299|-0.85931462756299|-0.85931462756299|-0.85931462756299|-0.85931462756299|-0.85931462756299|-0.86546068844423|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636|0.76196945348636
07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP||||||22.934638895351|22.934638895351|22.934638895351|22.934638895351|-30.596842055115|-30.596842055115|-30.596842055115|-30.596842055115|-30.596842055115|-30.596842055115|-30.596842055115|-30.596842055115|-30.596842055115|-30.596842055115|-30.596842055115|-30.596842055115|-30.596842055115|-30.596842055115|-30.596842055115|-31.253159051242|28.020838654659|28.020838654659|28.020838654659|27.734821439475|24.916469283336|20.98107708321|18.931195877503|18.796884588081|17.149870717613|15.777078880301|||-17.792401992094|-17.792401992094|-17.792401992094|-18.046002399934|-18.297224269987|-18.336359910038|-18.669290043543|-18.952543763794|-19.188599474851|-19.188599474851|-19.188599474851|-19.6245540862|17.019348591392|17.019348591392|17.019348591392|17.019348591392|17.019348591392|17.019348591392|17.019348591392|17.019348591392|17.019348591392|17.019348591392|17.019348591392|17.019348591392|17.019348591392|16.690987502872|16.690987502872|16.366652395261|16.160188842393|16.160188842393|16.160188842393|16.017431445229|15.661185080318|15.661185080318|15.661185080318|15.661185080318|15.661185080318|15.661185080318|15.661185080318|15.661185080318|15.661185080318|15.464093639352|15.376216307722|-16.971423923775|-16.971423923775|-16.971423923775|-16.971423923775|-16.971423923775|-16.971423923775|-16.971423923775|-16.971423923775|-16.971423923775|-16.971423923775|-16.971423923775|-17.236027253783|-17.288363471204|-17.47686764656|-17.47686764656|-17.942075273047|-17.966750517576|||||||-17.966750517576|-17.966750517576|-17.966750517576|-17.966750517576|-17.966750517576|-17.966750517576|-18.348611715866|-18.415173976828|-18.415173976828|-18.415173976828|-18.415173976828|-18.415173976828|-18.478625915195|-18.478625915195|-18.478625915195|-18.478625915195|-18.478625915195|-18.478625915195|-18.478625915195|-18.745694740773|-19.05132824421|17.369754827474|17.369754827474|17.369754827474|17.369754827474|17.369754827474|17.369754827474|17.369754827474|17.369754827474|17.369754827474|17.369754827474|17.369754827474|17.369754827474|17.369754827474|17.369754827474|17.369754827474|17.369754827474|17.369754827474|17.369754827474|17.369754827474|17.369754827474|17.369754827474|17.369754827474|17.369754827474|16.978061080481|16.762359060507|16.762359060507|16.635399091752|16.604941143454|16.604941143454|16.604941143454|16.604941143454|16.604941143454|16.419935082794|16.373260126512|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|16.289671720383|15.88796797209|15.388852653823|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979||-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979|-17.283192365979||||-17.283192365979|-17.283192365979|-17.283192365979|-17.666340186829|-17.666340186829|-17.666340186829|-17.666340186829|-17.666340186829|-17.666340186829|-17.666340186829|-17.666340186829|-17.666340186829|-17.666340186829|-17.666340186829|-17.666340186829|-17.666340186829|-18.156488871833|-19.23776581581||-19.29886968635|-19.29886968635|-19.29886968635|-19.29886968635|-19.29886968635|-19.29886968635|-19.29886968635|-19.29886968635|-19.559854804393|-19.956504833827|-20.153894225899|-20.33043860522|-20.721597873802|-20.880108316336|-20.952343366316|-21.157048116979|-21.388331844553|-21.388331844553|-21.527508257051|-21.527508257051|-21.527508257051
07492|942801|/equities/beisheng-pharm|SHANGHAICOMP||||||7.1627194485521|7.1627194485521|7.1627194485521|7.1627194485521|7.1627194485521|7.1627194485521|7.1627194485521|7.1627194485521|7.1627194485521|7.1627194485521|7.1627194485521|7.1627194485521|7.1627194485521|7.1627194485521|7.1627194485521|7.1627194485521|7.1627194485521|7.1627194485521|7.1627194485521|7.1627194485521|7.1627194485521|7.1627194485521|7.1627194485521|7.1424934816772|7.1424934816772|6.3538816187574|6.1055944080944|6.1055944080944|6.0773272642157|5.6259189588782|||-6.3343496574791|-6.3343496574791|-6.3343496574791|-6.4264997126694|-6.4833329388428|-6.4864809456719|-6.4894732112296|-6.4894732112296|-6.4894732112296|-6.4894732112296|-6.4894732112296|-6.4894732112296|-6.6083037979744|-6.6858931258147|-6.9365478571725|-7.1600530209885|-7.1873086663576|-7.1873086663576|-7.1873086663576|-7.3292318949536|-7.546030650879|-7.546030650879|-7.546030650879|-7.546030650879|-7.546030650879|-7.546030650879|-7.546030650879|-7.546030650879|-7.546030650879|-7.546030650879|6.2330858843629|6.2330858843629|6.0839843371515|5.9749826699501|5.9433137873815|5.7445303413296|5.7445303413296|5.7445303413296|5.7445303413296|5.7445303413296|5.7445303413296|5.6844778825866|5.5883087107458|5.2875652256849|5.1735484440803|5.1735484440803|5.1735484440803|5.1735484440803|5.1735484440803|5.1735484440803|5.1735484440803|5.1735484440803|5.1735484440803|5.1735484440803|5.1735484440803|5.1735484440803|5.1735484440803|5.1735484440803|5.1735484440803|5.1735484440803|||||||5.1735484440803|5.1735484440803|5.1735484440803|4.9797356850327|4.9797356850327|4.9797356850327|4.9797356850327|4.9797356850327|4.9797356850327|4.9797356850327|4.9797356850327|-5.4816770583944|-5.4816770583944|-5.4816770583944|-5.4816770583944|-5.4816770583944|-5.4816770583944|-5.4816770583944|-5.4816770583944|-5.5801965959157|5.1421875277175|5.1421875277175|5.1421875277175|5.1421875277175|5.1421875277175|5.1421875277175|5.1379861079999|5.0205402333812|4.9661557894366|4.9255631329858|4.9255631329858|4.8481178610568|4.8481178610568|4.8481178610568|4.8481178610568|4.8481178610568|4.8481178610568|4.8481178610568|4.8481178610568|4.8351476983358|4.8351476983358|4.8351476983358|4.8351476983358|4.8351476983358|4.8351476983358|4.8351476983358|4.8351476983358|4.8290530129859|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7797001856326|4.7243828648107|4.7243828648107|4.6687588287478|4.62695432516|4.5832825326485|4.5497582382143|4.5122325236636|4.5122325236636|4.4474806846333|4.4407421532524||4.4407421532524|4.4407421532524|4.4407421532524|4.4407421532524|4.4407421532524|4.4407421532524|4.4407421532524|4.4407421532524|4.4343815613918|4.4343815613918|4.4343815613918|4.4343815613918|4.4343815613918|4.4343815613918|4.4343815613918|4.4343815613918|4.4343815613918|4.4193128269174|4.3703478355384||||-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.8734723099132|-4.9355247294527|-5.2066944479524||-5.4615359394123|-5.4615359394123|-5.4839289021017|-5.4965877082085|-5.5773633320766|-5.5773633320766|-5.5773633320766|-5.5870701559867|-5.6439669671418|-5.773296760493|-5.8786631413892|-5.9418479677256|-5.9525934001287|-5.9525934001287|-5.9525934001287|-5.9525934001287|-5.9525934001287|-5.9525934001287|-5.9525934001287|-5.9525934001287|-5.9525934001287
07493|100283|/equities/baotou-steel|SHANGHAICOMP||||||2.3306119621713|2.3306119621713|2.3065510206797|2.3065510206797|2.3065510206797|2.3065510206797|2.3065510206797|2.3065510206797|2.3065510206797|2.3065510206797|2.3065510206797|2.3065510206797|-2.6040689594508|-2.6040689594508|-2.6040689594508|-2.6040689594508|-2.6040689594508|-2.6040689594508|-2.6040689594508|-2.6040689594508|2.4989588038035|2.4989588038035|2.4989588038035|2.4989588038035|2.4989588038035|2.4069528519627|2.4069528519627|2.4069528519627|2.3271699017415|-2.4973776496327|||-2.4973776496327|-2.4973776496327|-2.4973776496327|-2.4973776496327|-2.4973776496327|-2.4973776496327|-2.4973776496327|-2.4973776496327|-2.4973776496327|-2.4973776496327|-2.4973776496327|-2.5159752939449|-2.5419446463333|-2.5419446463333|-2.5566050868284|-2.5601168187737|-2.5984631017711|-2.6085019455088|-2.6085019455088|-2.6085019455088|-2.6085019455088|-2.6085019455088|-2.6085019455088|-2.6085019455088|-2.6255577124636|-2.6478418947901|-2.6633233452095|-2.6633233452095|-2.7081370248015|-2.7802308726231|-2.7802308726231|-2.8408121718212|-2.8686273257175|-2.8686273257175|-2.8686273257175|-2.8686273257175|-2.8686273257175|-2.8686273257175|-2.8686273257175|-2.8686273257175|-2.8686273257175|-2.8686273257175|-2.8686273257175|-2.8686273257175|-2.8857127344951|-2.8857127344951|-2.9385698146671|-2.9669406673831|-2.9669406673831|-2.9669406673831|-2.9838229044193|2.6596347649065|2.6596347649065|2.6596347649065|2.6596347649065|2.6596347649065|2.6596347649065|2.4579274344409|2.2360304249618|2.2239226779776|||||||-2.5673176244653|-2.5673176244653|-2.5764640520851|-2.5871823044663|-2.5935359235213|-2.6200400453591|-2.651155522773|-2.7185061411828|-2.753895701829|2.4264744670203|2.4264744670203|2.4264744670203|2.4264744670203|2.4264744670203|2.4264744670203|2.4264744670203|2.4264744670203|2.4264744670203|2.4264744670203|2.4264744670203|2.4264744670203|2.4264744670203|2.4264744670203|2.4264744670203|2.4264744670203|2.4264744670203|2.4264744670203|2.3382817393214|2.3382817393214|2.3382817393214|2.3382817393214|2.3382817393214|2.3382817393214|2.3382817393214|2.3382817393214|2.3382817393214|2.3382817393214|2.3382817393214|2.3382817393214|2.3382817393214|2.3382817393214|2.3382817393214|2.3382817393214|2.3382817393214|2.3382817393214|2.179757423497|2.1442067182809|2.1442067182809|2.0057851646509|1.99044712898|1.99044712898|1.99044712898|1.99044712898|1.99044712898|1.99044712898|1.99044712898|1.99044712898|1.8660524301712|1.7478360724653|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|1.7187396487207|-1.8332350445508|-1.8332350445508|-1.8332350445508|-1.8332350445508|-1.8332350445508|-1.8332350445508|-1.8332350445508||-1.8419278278085|-1.8426975954608|-1.8435528928523|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539||||-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8492865287539|-1.8686516575545||-1.9168351681729|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412|-1.9253334992412
07494|100996|/equities/beifang-chuang|SHANGHAICOMP||||||-18.127071513723|-18.127071513723|-18.306746842674|-18.359748865585|-18.359748865585|-18.359748865585|-18.540276979319|-18.604785535208|-18.604785535208|-18.713649746965|-18.986278318907|-19.313641309236|-19.828491581253|17.690270907516|17.690270907516|17.690270907516|17.690270907516|17.690270907516|17.690270907516|17.690270907516|17.690270907516|17.690270907516|17.690270907516|17.690270907516|17.690270907516|17.408078413136|16.016753970392|15.951425000483|15.951425000483|15.814916421367|||-17.043659990969|-17.043659990969|-17.043659990969|-17.043659990969|-17.043659990969|-17.043659990969|-17.043659990969|-17.043659990969|-17.043659990969|-17.043659990969|-17.043659990969|-17.043659990969|-17.454518563883|-17.454518563883|-17.546131618968|-17.631812210603|-17.907014020862|-17.96655874363|-17.96655874363|-18.210066584651|-18.546740085884|17.088969625899|17.088969625899|17.088969625899|17.088969625899|17.088969625899|17.088969625899|17.088969625899|17.088969625899|17.088969625899|17.088969625899|17.088969625899|17.088969625899|-18.973309182006|-18.973309182006|-19.210898663024|17.880073837678|17.880073837678|17.880073837678|17.880073837678|17.880073837678|17.880073837678|17.880073837678|17.880073837678|17.880073837678|17.880073837678|17.880073837678|17.880073837678|17.880073837678|17.880073837678|17.880073837678|17.880073837678|17.880073837678|17.880073837678|17.880073837678|17.880073837678|17.880073837678|17.236193131782|-20.85321454801|-20.85321454801|||||||-20.85321454801|-20.85321454801|-21.302460456312|-21.506623348064|-21.779582642258|-22.146757707266|-22.730718295635|-22.730718295635|-22.730718295635|-22.95357520587|-23.129528019238|-23.564518195023|-23.564518195023|-23.564518195023|-23.612797134044|-24.4286637493|-24.660182443816|-24.922980484652|-26.114978985971|-28.204868091324|22.925580756801|22.925580756801|22.925580756801|22.925580756801|22.925580756801|22.925580756801|22.925580756801|22.925580756801|22.925580756801|22.925580756801|22.925580756801|22.925580756801|22.925580756801|22.925580756801|21.940645819392|21.071829192601|19.45147722823|18.958863243599|18.609292119895|17.975325048141|17.702584200625|17.558881170462|17.558881170462|17.558881170462|17.558881170462|17.558881170462|16.774059473647|16.774059473647|16.774059473647|16.774059473647|16.774059473647|16.190067171139|15.786115450335|15.786115450335|15.786115450335|15.786115450335|15.786115450335|15.786115450335|15.786115450335|15.786115450335|15.786115450335|15.786115450335|15.786115450335|15.786115450335|15.786115450335|15.786115450335|15.012906492499|13.517477763468|13.517477763468|12.988864276999|11.84801747403|11.84801747403|11.84801747403|11.84801747403|11.84801747403|11.355574735905|11.244527747129|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391||11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|11.181454701391|10.863838667304|10.297598726916||||-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-11.711656594464|-12.105174356245||-12.497416131522|-12.525975130584|-12.525975130584|-12.525975130584|-12.82412212085|-12.82412212085|-12.82412212085|-12.88291361808|-13.034348784544|11.1557513853|11.1557513853|11.1557513853|11.1557513853|11.1557513853|11.1557513853|11.1557513853|10.296946170163|9.3170589286522|9.3170589286522|9.3170589286522|9.3170589286522
07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP||||||1.9232369122714|1.9127075802187|1.8988933636243|1.8988933636243|1.8988933636243|1.8988933636243|1.8930482150774|1.8890442995439|1.8890442995439|1.8890442995439|1.8890442995439|1.8803826005602|1.866091738293|1.8413241551424|1.8308602092558|1.8182566929953|1.8182566929953|1.8182566929953|1.8182566929953|1.8182566929953|1.8182566929953|1.8182566929953|1.8182566929953|1.8182566929953|1.8182566929953|1.8182566929953|1.8182566929953|1.8182566929953|1.8182566929953|1.8182566929953|||1.8182566929953|1.8102852358969|1.7976502196162|1.7832780630687|1.7827533782962|1.7635037304564|1.725893067166|-1.8467060135657|-1.8467060135657|-1.8668955748671|-1.9048283702128|-1.9209245923226|-1.9209245923226|-1.9209245923226|-1.9209245923226|-1.9209245923226|-1.9325272841657|-1.9466414499509|-1.9512682610339|-1.9549091981061|-1.9607324253858|-1.961647193889|-1.9672191002415|-1.9689656803394|-1.9758890787961|-1.9758890787961|-1.9758890787961|-1.9758890787961|-1.9758890787961|-1.9758890787961|-1.9758890787961|-1.9758890787961|-1.9795434718002|-1.9858260623469|-1.9903508180522|-1.9903508180522|-1.9903508180522|-1.9903508180522|-1.9903508180522|-1.9903508180522|-1.9903508180522|-1.9903508180522|-1.9903508180522|-1.9903508180522|-1.9903508180522|-1.9903508180522|-1.9903508180522|-1.9903508180522|-1.9903508180522|-1.9903508180522|-1.9903508180522|-1.9903508180522|-1.9903508180522|-1.9903508180522|-1.9903508180522|-1.9903508180522|-1.9903508180522|-1.9903508180522|-1.9903508180522|-1.9903508180522|||||||-2.0152423239029|-2.0152423239029|-2.0152423239029|-2.0152423239029|-2.0189358896984|-2.0313176255506|-2.042797411049|-2.0461782532235|-2.0461782532235|-2.0461782532235|-2.0461782532235|-2.0461782532235|-2.0533091842356|-2.056232445684|-2.0677233963447|-2.0677233963447|-2.0677233963447|-2.0677233963447|-2.0677233963447|-2.0677233963447|-2.0677233963447|-2.0677233963447|-2.0677233963447|-2.0677233963447|-2.0677233963447|-2.0677233963447|-2.1071926255179|2.0292478760351|2.0292478760351|2.0292478760351|2.0292478760351|2.0292478760351|2.0246851736152|2.0246851736152|2.0246851736152|2.0246851736152|2.0246851736152|2.0246851736152|2.0246851736152|2.0246851736152|2.0245082947957|2.0245082947957|2.0245082947957|2.0245082947957|2.0245082947957|2.0227617291577|2.0227617291577|2.0227617291577|2.01790183429|1.9911688262012|-2.0559949172163|-2.0559949172163|-2.0559949172163|-2.0559949172163|-2.0559949172163|-2.0598058478286|-2.0598058478286|-2.0598058478286|-2.0598058478286|-2.0598058478286|-2.0598058478286|-2.0598058478286|-2.0598058478286|-2.0598058478286|-2.0598058478286|-2.0598058478286|-2.0713958962954|-2.0713958962954|-2.0713958962954|-2.0713958962954|-2.0713958962954|-2.0713958962954|-2.0713958962954|-2.0713958962954|-2.0898287874898|-2.1125875228468|-2.1189783399271|-2.1189783399271|-2.1339759501006|-2.1478065751422|-2.1618407062279|-2.1761181071936|-2.1761181071936|-2.1860165664606|-2.1860165664606|-2.1860165664606||-2.2182796718962|2.0612927296042|2.0612927296042|2.0612927296042|2.0612927296042|2.0612927296042|2.0238806780046|1.9885340328422|-2.1160917554429|-2.1160917554429|-2.1160917554429|-2.1160917554429|-2.1160917554429|-2.1160917554429|-2.1160917554429|-2.1160917554429|-2.1160917554429|-2.1160917554429|-2.1160917554429||||-2.1160917554429|-2.1235823776166|-2.1235823776166|-2.1487581294819|-2.1606202039503|-2.1625201333799|-2.1625201333799|-2.1625201333799|-2.1625201333799|-2.1625201333799|-2.1625201333799|-2.1625201333799|-2.1625201333799|-2.1625201333799|-2.1669198563117|-2.1669198563117|-2.1792442523128|-2.1900337861773||2.0627288546353|2.0627288546353|2.0627288546353|2.0627288546353|2.0627288546353|2.0627288546353|2.0627288546353|2.0299207861985|1.9974676167265|1.9820195740346|1.9709662271742|1.9504625215799|1.9265693972145|1.9261881587278|1.8877090808828|1.8606211539859|1.8414680358166|1.830464415682|-1.952155236455|-1.952155236455|-1.952155236455
07496|100901|/equities/insigma|SHANGHAICOMP||||||-11.498698019179|-11.498698019179|-11.498698019179|-11.498698019179|-11.498698019179|-11.498698019179|-11.498698019179|-11.836331128183|-11.837013908746|-11.837013908746|10.480410027424|10.480410027424|10.480410027424|10.480410027424|10.480410027424|10.480410027424|10.480410027424|10.480410027424|10.480410027424|10.480410027424|10.480410027424|10.480410027424|10.372234261967|10.372234261967|10.16526027624|9.7130670647289|-10.434879224587|-10.434879224587|-10.434879224587|-10.434879224587|||-10.434879224587|-10.434879224587|-10.434879224587|-10.434879224587|-10.434879224587|-10.434879224587|-10.52986597252|-10.556641006994|-10.556641006994|-10.556641006994|-10.563489914523|-10.773322265001|-11.072024363778|-11.277804660027|-11.404783565937|10.221264131769|10.221264131769|10.221264131769|10.221264131769|10.221264131769|10.221264131769|10.221264131769|10.221264131769|10.221264131769|10.221264131769|10.221264131769|10.221264131769|9.9291823792287|-11.1088645707|-11.1088645707|-11.1088645707|-11.1088645707|-11.1088645707|-11.1088645707|-11.1088645707|-11.1088645707|-11.347627508466|-11.390141182283|-11.435713236494|-11.435713236494|-11.435713236494|-11.435713236494|-11.435713236494|-11.435713236494|-11.435713236494|-11.435713236494|-11.435713236494|-11.435713236494|-11.435713236494|-11.435713236494|-11.587458920659|-11.700937059413|-11.700937059413|-11.909374743579|10.463834636698|10.463834636698|10.463834636698|10.463834636698|10.463834636698|10.463834636698|||||||10.463834636698|10.463834636698|10.463834636698|10.463834636698|10.463834636698|10.463834636698|-12.038970201974|-12.038970201974|-12.27407422871|-12.27407422871|-12.27407422871|-12.275749573441|-12.275749573441|-12.275749573441|-12.275749573441|-12.275749573441|-12.417777102342|-12.417777102342|-12.550863470359|-12.954293372149|11.010622583937|11.010622583937|11.010622583937|11.010622583937|11.010622583937|11.010622583937|11.010622583937|9.9440249194824|9.8766396493365|9.8766396493365|9.8766396493365|9.7857106494296|9.489122846324|9.2534701323054|9.1493099565455|9.1493099565455|9.1493099565455|9.1493099565455|9.106455524227|9.0704396530066|9.0704396530066|9.0704396530066|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.8526867206849|-9.978540877055|-10.237267895485|-10.318630982268|-10.383063240832|-10.383063240832|-10.428958596991|-10.461953458772|-10.461953458772|-10.461953458772|-10.461953458772|-10.461953458772|-10.461953458772|-10.461953458772|-10.495504177926||-10.691115950344|-10.730389764277|-10.730389764277|-10.883211059005|-11.017456816998|-11.160507519342|-11.486119463816|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026||||-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.50365167026|-11.564612922451|-12.192347430941||-13.165941873917|-13.484478631715|-13.484478631715|-13.484478631715|-13.484478631715|-13.789976242626|-14.214417646819|11.348198856763|11.348198856763|11.348198856763|10.387443504789|10.202159892694|10.15351052988|9.2189009532709|8.9884207427536|8.9884207427536|8.9884207427536|8.9884207427536|8.9884207427536|8.9884207427536|8.9884207427536
07497|100868|/equities/inspur-soft|SHANGHAICOMP||||||-18.832572803395|-18.832572803395|-18.832572803395|-18.832572803395|-18.832572803395|-18.832572803395|-19.046191914762|-19.310212488401|-19.491347493318|-19.61205301195|-19.96783616708|-20.135929188974|-20.25707354988|-20.25707354988|-20.660637807464|18.133059016962|18.133059016962|18.133059016962|18.133059016962|18.133059016962|18.133059016962|18.133059016962|18.133059016962|18.133059016962|18.133059016962|17.405621519905|-19.56669304598|-19.56669304598|-19.56669304598|-19.56669304598|||-19.56669304598|-19.56669304598|-19.56669304598|-19.56669304598|-19.56669304598|-19.56669304598|-19.720770441036|-19.950300625674|-20.009779218956|-20.219753534842|-20.288615950003|-20.747906746748|-21.263783947497|-21.80309297406|-22.463992774081|-22.894992284854|-23.569990083995|-23.940852532934|-23.940852532934|-24.647058789543|-26.457629917988|21.202369929424|21.202369929424|21.202369929424|21.202369929424|21.202369929424|21.202369929424|21.202369929424|21.202369929424|21.202369929424|21.202369929424|18.740410964876|16.050518173734|16.050518173734|16.050518173734|16.050518173734|16.050518173734|16.050518173734|16.050518173734|16.050518173734|15.640018828224|15.165021772198|14.930024221001|14.694470593729|14.521515709271|14.521515709271|14.521515709271|14.48131676234|14.48131676234|14.363898463773|14.363898463773|14.363898463773|14.363898463773|14.363898463773|14.363898463773|-15.998000509323|-15.998000509323|-15.998000509323|-15.998000509323|-15.998000509323|||||||-15.998000509323|-15.998000509323|-15.998000509323|-15.998000509323|-15.998000509323|-15.998000509323|-16.254444527164|-16.423827250285|-16.516474864531|-16.523829135719|-16.523829135719|-16.523829135719|-16.523829135719|-16.523829135719|-16.523829135719|-16.585849479806|-16.585849479806|-16.585849479806|-16.597611219764|-16.916234103706|15.225286294765|15.225286294765|15.225286294765|15.225286294765|15.225286294765|15.225286294765|15.225286294765|15.225286294765|15.225286294765|15.225286294765|14.999762325096|14.778625148984|14.713033463392|14.713033463392|14.713033463392|14.713033463392|14.713033463392|14.713033463392|14.713033463392|14.496147873041|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.609696614293|-15.732971902759|-15.732971902759|-15.732971902759|-15.732971902759|-15.732971902759|-15.732971902759|-15.732971902759|-15.732971902759|-15.732971902759|-15.732971902759|-15.732971902759|14.180913381222|14.180913381222|14.180913381222|14.180913381222|14.180913381222|14.180913381222|14.180913381222|14.180913381222|14.180913381222|14.180913381222|14.180913381222|14.180913381222|14.180913381222||14.180913381222|13.829769693338|13.829769693338|13.649743489118|13.296642131724|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857||||-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-15.364847018857|-16.177052262248||-17.27839189417|-17.312882761989|-17.312882761989|-17.312882761989|-17.450425047382|-17.466583881891|-17.632870632317|-17.924037387227|-17.924037387227|-18.49393137545|16.577370834428|16.577370834428|16.577370834428|16.577370834428|16.577370834428|16.577370834428|16.577370834428|16.577370834428|16.577370834428|16.577370834428|16.577370834428
07498|100953|/equities/silver-plaza|SHANGHAICOMP||||||6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|6.1932516301765|||6.1932516301765|6.1932516301765|6.1932516301765|5.8714480949834|5.8714480949834|5.8714480949834|5.8714480949834|5.8714480949834|5.7332754745964|5.6477099191673|5.6477099191673|5.6477099191673|5.5672144162341|5.5672144162341|5.5672144162341|5.5672144162341|5.4776517941068|5.4776517941068|5.4776517941068|5.4776517941068|5.4776517941068|5.4418353055925|-6.0414667798105|-6.0414667798105|-6.0414667798105|-6.0414667798105|-6.0414667798105|-6.0414667798105|-6.1038522668484|5.5887613329168|5.5887613329168|5.5887613329168|5.5887613329168|5.5887613329168|5.5361247426781|-5.914232960866|-5.914232960866|-5.914232960866|-5.914232960866|-5.914232960866|-5.914232960866|-5.914232960866|-5.914232960866|-5.914232960866|-5.949588598709|-5.949588598709|-5.949588598709|-5.949588598709|-5.949588598709|-5.949588598709|-5.949588598709|-5.949588598709|-5.949588598709|-5.949588598709|-5.949588598709|-5.949588598709|-5.949588598709|-5.949588598709|-5.9786895021744|-5.9786895021744|||||||-6.0502341304968|-6.0502341304968|-6.1191488675221|-6.1507211186206|-6.1741345698873|-6.2273718841915|5.6152545081072|5.6152545081072|5.6152545081072|5.6152545081072|5.6152545081072|5.6152545081072|5.6152545081072|5.6152545081072|5.5266673729386|5.5266673729386|5.5266673729386|5.5266673729386|5.5266673729386|5.5266673729386|5.5266673729386|5.5266673729386|5.5266673729386|5.5266673729386|5.5266673729386|5.5266673729386|5.521937454216|5.521937454216|5.521937454216|5.521937454216|5.521937454216|5.521937454216|5.521937454216|5.521937454216|5.521937454216|5.4493750603909|5.3876386518737|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3759287095238|5.3471431705874|5.0090478232085|4.8944975325994|4.7899973336781|-5.6411138437495|-5.7484601495779|5.1619413454627|5.1619413454627|5.1619413454627|5.1619413454627|5.1619413454627|5.1619413454627|5.1619413454627|5.1619413454627|5.1619413454627|5.1619413454627|5.1038235910839|5.0145351955559||5.0145351955559|4.9424966611147|4.9424966611147|4.9424966611147|4.9424966611147|4.9424966611147|4.9424966611147|4.9424966611147|4.9424966611147|4.869996578349|4.8580977407813|4.8580977407813|4.8580977407813|4.8580977407813|4.8330836668573|4.8330836668573|4.7423873790207|4.7423873790207|4.7105530701242||||4.7105530701242|4.7105530701242|4.7105530701242|4.7105530701242|4.7105530701242|4.7105530701242|4.7105530701242|4.6278367795505|4.5859297953223|4.5771439828448|4.5479893095117|4.5479893095117|4.5479893095117|-5.1123596399692|-5.1123596399692|-5.1123596399692|-5.1123596399692|-5.1453998055356||-5.2607156734198|-5.2607156734198|-5.2607156734198|-5.2607156734198|-5.4157951651381|-5.421104607209|-5.421104607209|-5.421104607209|-5.4723382892702|-5.5414869721834|-5.5998678534762|-5.5998678534762|-5.5998678534762|-5.5998678534762|-5.5998678534762|-5.5998678534762|-5.5998678534762|-5.5998678534762|-5.5998678534762|-5.5998678534762|-5.5998678534762
07499|1052666|/equities/ireader-tech|SHANGHAICOMP||||||34.052745213551|31.676384570911|28.285982161445|25.144424683168|-27.226388723377|-27.226388723377|-27.760432542169|-27.766592357781|23.847477087932|23.847477087932|23.847477087932|23.847477087932|23.847477087932|23.847477087932|23.847477087932|23.847477087932|23.847477087932|23.847477087932|23.847477087932|23.847477087932|23.847477087932|23.847477087932|23.847477087932|23.847477087932|23.847477087932|22.413306591198|21.616452081651|21.304946960841|20.277719459968|20.133577198936|||18.796752129609|-21.028563710034|-21.028563710034|-21.028563710034|-21.028563710034|-21.028563710034|-21.028563710034|-21.028563710034|-21.028563710034|-21.028563710034|-21.028563710034|-21.355627293918|-21.824029652645|-22.360033053348|-22.487747903972|-22.487747903972|-22.487747903972|-22.761942912372|-22.813269457588|-23.587521695836|20.676532002006|20.676532002006|20.676532002006|20.676532002006|20.676532002006|20.676532002006|20.676532002006|19.917658214697|19.917658214697|19.917658214697|19.917658214697|19.917658214697|19.917658214697|19.917658214697|19.917658214697|19.917658214697|19.917658214697|19.917658214697|19.580122797445|19.580122797445|19.580122797445|19.580122797445|19.323469736792|18.446069724347|18.446069724347|18.446069724347|18.446069724347|18.446069724347|18.159521852363|17.693357558635|-19.672727220633|-19.672727220633|-19.672727220633|-19.846918867008|-20.079909110484|-20.195454253552|-20.345746145569|-20.345746145569|-20.838430971251|-20.838430971251|||||||-20.838430971251|-20.838430971251|-20.838430971251|-20.838430971251|-20.838430971251|-20.838430971251|-21.141035073715|-21.273371371647|-21.582635412635|-21.761599300578|-21.761599300578|-21.761599300578|-21.857653050602|-21.857653050602|-22.001114403982|-22.001114403982|-22.115080123795|-22.115080123795|-22.244533174184|-22.7911483104|-23.276275137505|20.718159473305|20.718159473305|20.718159473305|20.718159473305|20.718159473305|20.292955279753|19.814395772534|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.740914515475|19.715460755008|19.500157917768|19.500157917768|19.500157917768|19.500157917768|19.500157917768|19.500157917768|18.992953394553|18.844139593204|18.844139593204|18.844139593204|18.844139593204|18.844139593204|18.844139593204|18.703345247392|18.703345247392|18.703345247392|18.703345247392|18.703345247392|18.703345247392|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107||18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.680367594107|18.338186508134|17.465762091693||||17.018601505308|17.018601505308|17.018601505308|17.018601505308|17.018601505308|17.018601505308|16.854557770655|16.166174113933|-18.941995958972|-18.941995958972|-18.941995958972|-18.941995958972|-18.941995958972|-18.941995958972|-18.941995958972|-18.941995958972|-18.941995958972|-19.827773258077||-20.856969803557|-20.981193871799|-20.981193871799|-20.981193871799|-21.384659603241|-21.466287430793|-21.549324492395|-21.549324492395|-21.549324492395|-21.549324492395|-22.005361428725|-22.183178759137|-22.5113098892|-22.596740661878|-22.596740661878|-22.619711808384|-22.830615238752|-22.830615238752|-22.830615238752|-22.830615238752|-22.830615238752
07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP||||||-48.567591044845|-48.657395336292|-48.657395336292|-48.839886106012|-49.164038394756|-49.164038394756|-49.164038394756|-49.164038394756|-49.195041999625|-49.198937055587|43.775619346968|43.775619346968|43.775619346968|43.775619346968|43.775619346968|43.775619346968|43.775619346968|43.775619346968|43.775619346968|43.775619346968|43.775619346968|43.775619346968|43.775619346968|43.775619346968|43.4112441088|40.102624543506|40.102624543506|40.102624543506|40.102624543506|38.676251552721|||37.883055314113|36.750064223662|-41.390965068069|-41.390965068069|-41.390965068069|-41.390965068069|-41.390965068069|-41.390965068069|-41.390965068069|-41.390965068069|-41.390965068069|-41.390965068069|-41.390965068069|-41.390965068069|-41.390965068069|-41.390965068069|-41.390965068069|-41.390965068069|-41.390965068069|-41.390965068069|-41.390965068069|-41.390965068069|-41.390965068069|-41.390965068069|-41.390965068069|-41.390965068069|-41.390965068069|-41.390965068069|-41.446071611209|-42.246745624325|-42.825830607703|-43.058142932577|-43.704047821543|-44.233021357645|-44.233021357645|-44.858911093726|-45.707125090509|-46.497916962206|-47.147687039441|-47.474083887459|-47.474083887459|-47.474083887459|-47.896319866048|-47.896319866048|-47.896319866048|-47.896319866048|-47.896319866048|-47.896319866048|-47.896319866048|-47.896319866048|-48.540022131674|-48.540022131674|-48.81335878027|-49.175954073143|-50.261528834358|-50.261528834358|-50.261528834358|-50.261528834358|-52.866142971267|45.518045082023|||||||45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.518045082023|45.402828894644|43.785919095178|42.393242625284|39.776381364451|39.423202372245|38.237445249217|38.214940801878|37.232633124043|37.232633124043|37.232633124043|37.232633124043|37.232633124043|37.232633124043|37.232633124043|37.232633124043|37.16237079904|36.50930142188|35.394777348571|34.462560387476|34.462560387476|34.462560387476|34.462560387476|33.457292049045|-37.862810349929|-37.862810349929|-37.862810349929|-37.975344155086|-38.403714151132|-38.595794645667|-39.023105585708|-39.538449353789|-40.078277873568|-40.259998446537|-40.259998446537|-40.259998446537|-40.459996468306|-40.548329943287|-40.915399705245|-40.915399705245|-40.915399705245|-40.915399705245|-40.915399705245|-40.915399705245|-40.915399705245|-41.640938580684|36.328577531671|36.328577531671|36.328577531671|36.328577531671|36.328577531671|36.328577531671|36.328577531671|36.328577531671|36.328577531671||36.328577531671|36.328577531671|36.328577531671|36.328577531671|36.328577531671|36.328577531671|36.328577531671|35.583420132371|34.890825917657|34.890825917657|33.872584319044|32.633254215498|32.633254215498|32.633254215498|32.633254215498|31.001949492846|30.558278392591|30.48530994393|29.142563671289||||28.533962084648|27.820512588154|27.521065779834|27.521065779834|27.14284946776|25.990387729545|-29.773439333994|-29.773439333994|-29.773439333994|-29.773439333994|-29.773439333994|-29.773439333994|-29.773439333994|-29.773439333994|-29.773439333994|-29.773439333994|-29.864931554881|-31.331034946538||-33.444143334118|30.399649561068|30.141724737364|30.141724737364|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864|29.87375757864
07501|101126|/equities/jangho-curtain|SHANGHAICOMP||||||8.8830621973455|8.8830621973455|8.8830621973455|8.8830621973455|8.8830621973455|8.8830621973455|8.8830621973455|8.8830621973455|8.8830621973455|8.8830621973455|8.8830621973455|8.827484503668|8.827484503668|8.6952902369066|8.6952902369066|8.644766866318|8.5080743488907|8.3361935281356|8.275214687939|8.2163417194676|8.2163417194676|8.2163417194676|8.2163417194676|8.2163417194676|8.2163417194676|8.2163417194676|8.2163417194676|8.2163417194676|7.7209351166963|7.4927059660222|||7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4915732569947|7.4285716163788|7.4285716163788|7.4285716163788|7.3552118127328|7.3552118127328|7.3474576809651|7.2377951881368|7.2377951881368|7.2377951881368|7.2376483895993|7.2376483895993|7.1197505648019|7.1197505648019|7.0918529483862|7.0918529483862|7.0781699521881|7.0415816510697|7.0415816510697|7.0415816510697|7.0415816510697|7.0415816510697|7.0415816510697|7.0415816510697|7.0415816510697|6.9339796398502|-7.8319879394074|-7.8319879394074|-7.8319879394074|-7.8319879394074|||||||-7.8319879394074|-7.8319879394074|-7.8319879394074|-7.8319879394074|-7.8319879394074|-7.8319879394074|7.3081239036303|7.3081239036303|7.3081239036303|7.3081239036303|7.3081239036303|7.3081239036303|7.3081239036303|7.3081239036303|7.3081239036303|7.3081239036303|7.3081239036303|7.3081239036303|7.3081239036303|7.3081239036303|7.3081239036303|7.3081239036303|7.3081239036303|7.3081239036303|7.3081239036303|7.3081239036303|7.1012486673706|7.0119119545698|7.0119119545698|6.927124436352|6.8803297011001|6.8803297011001|6.8803297011001|6.8803297011001|6.8803297011001|6.875366260381|6.7876292619126|6.7779976669473|6.7779976669473|6.7779976669473|6.7779976669473|6.7779976669473|6.7779976669473|6.7779976669473|6.7779976669473|6.7779976669473|6.7779976669473|6.7779976669473|6.4827752183458|6.4169913808582|6.4169913808582|6.4169913808582|6.4169913808582|6.4169913808582|6.4169913808582|6.4169913808582|6.2788790641094|6.213754779527|6.1291715639933|5.9529685994104|5.7888540449094|5.7350049654582|5.7350049654582|5.6222276864161|5.6197871290742|5.6197871290742|5.3608745295802|5.203857031256|5.203857031256|5.159841368364|-5.4920476069585|-5.4920476069585|-5.5217194414288|-5.5502439975904|-5.6047153208175|-5.6613504592488|-5.7076115281394|-5.7767906355649|-5.7997674332492|-5.8247417196557|-5.8441572702511|-5.8585082200483|-5.8648852726945|-5.8648852726945|-5.8648852726945|-5.8648852726945||-5.8648852726945|-5.8648852726945|-5.8648852726945|-5.8648852726945|-5.8648852726945|-5.8954280903085|-5.9318084968586|-5.9318084968586|-5.9318084968586|-5.9318084968586|-5.9318084968586|-5.9318084968586|-5.9318084968586|-5.9318084968586|-5.9318084968586|-5.9318084968586|-5.9318084968586|-5.9318084968586|-5.9318084968586||||-5.9318084968586|-6.0420094345961|-6.0800105040774|5.6949883627114|5.68165378297|5.5951707067824|-6.0006491695739|-6.0006491695739|-6.0006491695739|-6.0006491695739|-6.0006491695739|-6.0006491695739|-6.0006491695739|-6.0006491695739|-6.0006491695739|-6.0006491695739|-6.0984988780923|-6.3666655854061||5.9377736764196|5.9377736764196|5.9377736764196|5.9377736764196|5.9377736764196|5.9377736764196|5.9377736764196|5.9377736764196|5.9377736764196|5.9377736764196|5.7747486649888|5.5024121427592|5.5024121427592|5.5024121427592|5.4472871108061|5.4472871108061|5.4472871108061|5.3969594337329|5.3969594337329|5.3355107150458|5.2900117858673
07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH||||||32.495219711093|32.495219711093|32.412466794945|31.723296252331|31.447674379078|31.447674379078|31.447674379078|31.447674379078|31.447674379078|31.447674379078|31.447674379078|31.447674379078|31.447674379078|31.447674379078|31.447674379078|31.447674379078|31.447674379078|30.824636469646|29.93126435894|29.852491356829|29.852491356829|29.852491356829|29.852491356829|29.852491356829|29.852491356829|29.852491356829|29.852491356829|29.852491356829|29.692211868475|-31.926329302123|||-31.926329302123|-31.926329302123|-31.926329302123|-31.926329302123|-31.926329302123|-31.926329302123|-31.926329302123|-31.926329302123|-31.926329302123|-31.926329302123|-31.926329302123|-31.926329302123|-31.926329302123|-31.926329302123|-32.145591646715|-32.145591646715|29.749177407743|29.749177407743|29.749177407743|29.749177407743|29.749177407743|29.749177407743|29.634641381902|28.88793597928|28.652151698441|28.467390186886|28.286002887992|28.286002887992|28.286002887992|28.286002887992|28.286002887992|28.286002887992|28.286002887992|28.286002887992|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|||||||28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.258176669245|28.021307478089|27.483122774349|27.483122774349|27.483122774349|27.483122774349|27.483122774349|27.483122774349|27.483122774349|27.483122774349|27.483122774349|27.483122774349|26.785137225507|26.679429232483|26.679429232483|25.690476615567|25.58441819895|25.56602032702|25.530578751485|25.355642790177|25.270714647878|25.029127950259|24.601623383364|24.601623383364|24.601623383364|24.601623383364|24.601623383364|24.601623383364|24.601623383364|24.601623383364|24.601623383364|24.601623383364|24.601623383364|24.601623383364|-26.283210883855|-26.283210883855|-26.283210883855|-26.283210883855|-26.451335564075|-26.451335564075|-26.451335564075|-26.451335564075|-26.451335564075|-26.451335564075|-26.451335564075|-26.451335564075|-26.451335564075|-26.543151262532|-26.615167594763|24.500368885628|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757||24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|24.177090777757|23.851212331324|23.839897697193|23.839897697193|23.839897697193|23.839897697193|23.839897697193|23.358775846409|-25.486268667682|-25.486268667682|-25.486268667682|-25.486268667682||||-25.486268667682|-25.486268667682|-25.486268667682|-25.486268667682|-25.486268667682|-25.486268667682|-25.486268667682|-25.648076433058|-25.649345148468|-25.649345148468|-25.649345148468|-25.649345148468|-25.649345148468|-25.649345148468|-25.649345148468|-25.649345148468|-25.649345148468|-25.832606038411||-27.367895666051|-27.888771656805|-27.905302290181|-28.595335911888|-29.122040588743|-29.213816268805|-29.213816268805|-29.377018513021|-29.553919591765|-29.553919591765|-29.553919591765|-29.553919591765|-29.553919591765|-29.553919591765|-29.553919591765|-29.553919591765|-29.553919591765|-29.669909678411|-29.96643194852|-29.96643194852|-30.009368734202
07503|100726|/equities/changjiang-ele|SHANGHAICOMP||||||-50.570029568519|-50.570029568519|-50.570029568519|-50.570029568519|-50.570029568519|-50.570029568519|-51.286698791546|44.766496173289|44.766496173289|44.766496173289|44.766496173289|44.766496173289|44.766496173289|44.766496173289|44.766496173289|44.766496173289|44.766496173289|44.766496173289|44.046534539921|44.046534539921|41.624483322283|40.068588167801|40.068588167801|40.068588167801|40.068588167801|37.512877259403|36.712084860437|36.653983322374|36.081648102063|35.561829927517|||-38.12685013103|-38.12685013103|-38.12685013103|-38.12685013103|-38.12685013103|-38.12685013103|-38.12685013103|-38.12685013103|-38.12685013103|-38.12685013103|-38.12685013103|-38.12685013103|-38.12685013103|-38.12685013103|-38.12685013103|-38.12685013103|-38.12685013103|-38.12685013103|-38.12685013103|-38.12685013103|-38.12685013103|-38.12685013103|-38.12685013103|-38.12685013103|-38.12685013103|-38.12685013103|-38.12685013103|-38.12685013103|-38.636500467719|-39.862224912048|-40.101914881999|-40.56935024188|-40.595945145532|-41.17327073089|-41.781965817254|-41.795518227463|-43.097241423798|-43.278049069723|-43.289496719926|-43.536847965327|-43.536847965327|-43.813824891562|-43.813824891562|-44.845747086608|-44.845747086608|-44.845747086608|-44.845747086608|-44.845747086608|-44.845747086608|-44.845747086608|-45.779719349635|-46.09024280629|-46.406936264937|-47.272708893821|40.314677623232|40.314677623232|40.314677623232|40.314677623232|40.314677623232|40.314677623232|||||||37.424107887865|37.424107887865|37.424107887865|37.424107887865|-41.229595869168|-41.229595869168|-41.229595869168|-41.229595869168|-41.229595869168|-41.229595869168|-41.229595869168|-41.229595869168|-41.229595869168|-41.229595869168|-41.229595869168|-41.642884485572|-41.72590456167|-41.72590456167|-42.264895017049|37.224995319542|37.224995319542|37.224995319542|36.078326852782|35.899780985361|35.899780985361|35.899780985361|35.899780985361|34.712675968812|34.712675968812|34.712675968812|34.712675968812|34.712675968812|33.787841062345|33.787841062345|33.787841062345|33.787841062345|33.787841062345|33.787841062345|33.787841062345|33.787841062345|33.787841062345|33.787841062345|33.787841062345|33.787841062345|33.787841062345|33.494266965431|33.361409587377|33.019343078924|32.749272122198|32.602618752946|32.602618752946|32.37568575699|32.294650044252|32.115247755641|32.115247755641|31.835738959865|31.835738959865|31.82209277751|31.82209277751|31.82209277751|31.82209277751|31.82209277751|31.82209277751|31.82209277751|31.82209277751|31.82209277751|31.82209277751|31.502326495139|-33.595756404937|-33.595756404937|-33.595756404937|-33.595756404937|-33.595756404937|-33.706812553855|-33.706812553855|-33.706812553855|-33.715902201834|-33.932008339722|-33.932008339722|-33.932008339722|-33.932008339722|-33.932008339722|-33.932008339722|-33.932008339722|-33.932008339722|-33.932008339722||-34.076169581515|-34.076169581515|-34.076169581515|32.123289204173|32.123289204173|32.123289204173|32.123289204173|32.123289204173|32.123289204173|32.123289204173|32.123289204173|32.123289204173|32.123289204173|32.123289204173|31.973219946023|31.973219946023|31.973219946023|31.973219946023|31.630799906117||||-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-33.719733245387|-34.855814835776||-37.083682057315|-37.380203031891|-37.405782036642|-37.786423900237|-38.313805503438|-38.354227828527|-38.422475178533|-38.651633313033|-38.651633313033|-39.069593485564|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615|36.51088493615
07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP||||||71.285802537201|71.285802537201|71.285802537201|71.285802537201|71.285802537201|71.285802537201|71.285802537201|71.285802537201|71.285802537201|71.285802537201|71.285802537201|71.285802537201|70.604555845913|70.604555845913|70.604555845913|70.011291457011|70.011291457011|70.011291457011|70.011291457011|70.011291457011|70.011291457011|70.011291457011|70.011291457011|70.011291457011|70.011291457011|70.011291457011|70.011291457011|70.011291457011|70.011291457011|70.011291457011|||70.011291457011|70.011291457011|70.011291457011|70.011291457011|66.983603875935|66.983603875935|66.983603875935|66.983603875935|65.026777710186|64.434200778788|62.819112264653|62.412235756886|62.412235756886|61.929707549426|61.911311111655|61.911311111655|61.911311111655|61.911311111655|61.911311111655|61.911311111655|-67.737067654663|-67.737067654663|-67.737067654663|-67.737067654663|-67.737067654663|-67.737067654663|-67.737067654663|-67.737067654663|-67.881744229058|-69.447831161792|-69.447831161792|-69.458699976928|-71.343581027316|-71.343581027316|-71.343581027316|-71.343581027316|-71.343581027316|-71.343581027316|-71.343581027316|-71.343581027316|-71.343581027316|-72.828616153221|-72.828616153221|-72.853204084725|-72.853204084725|-72.853204084725|-72.853204084725|-72.853204084725|-72.853204084725|-72.853204084725|-72.853204084725|-72.853204084725|-72.853204084725|-73.993560289112|-76.505622306099|65.166931411528|65.166931411528|65.166931411528|65.166931411528|65.166931411528|||||||60.910484601947|59.743307506068|59.743307506068|59.743307506068|58.912950980805|58.912950980805|58.912950980805|58.912950980805|58.912950980805|58.912950980805|58.912950980805|58.912950980805|58.912950980805|58.912950980805|58.912950980805|58.912950980805|58.912950980805|58.912950980805|58.912950980805|58.912950980805|58.912950980805|58.912950980805|55.902721709833|54.055706777231|54.055706777231|53.809672662567|51.083527164273|49.276696713558|48.708944320445|48.708944320445|48.708944320445|48.708944320445|48.708944320445|48.708944320445|47.678826437797|46.149250571822|45.528612526363|45.298824007119|45.298824007119|45.298824007119|45.298824007119|45.298824007119|45.298824007119|45.298824007119|45.298824007119|45.179617467193|45.179617467193|45.179617467193|44.990207419312|44.990207419312|44.534120066868|43.325132246268|42.5277236916|42.5277236916|42.5277236916|42.5277236916|42.5277236916|42.5277236916|42.5277236916|42.5277236916|42.5277236916|42.5277236916|42.5277236916|42.5277236916|42.5277236916|41.821225475896|41.821225475896|41.821225475896|39.651362021354|39.305012694586|39.305012694586|39.173344595072|39.173344595072|39.173344595072|39.173344595072|39.173344595072|39.173344595072|39.150940770173|38.86382152666|37.808135266981|37.251636126879|37.251636126879|37.251636126879|37.251636126879|37.251636126879|37.251636126879||37.251636126879|37.251636126879|37.251636126879|37.251636126879|37.251636126879|36.371896959679|36.371896959679|35.954885510754|34.910984494236|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586||||-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-38.881729637586|-40.343032981514|-41.863925246794||-45.517140154925|-46.240916438019|-46.240916438019|-46.240916438019|-47.401021104296|-49.038911719278|42.73231149444|42.73231149444|42.73231149444|42.73231149444|42.73231149444|41.723678649896|40.502976379387|40.017254605696|40.017254605696|39.58195004508|38.037720627753|37.385185713914|37.385185713914|37.385185713914|-41.137178568013
07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP||||||11.504342889951|11.107603444177|10.652484178448|10.652484178448|10.652484178448|10.652484178448|10.652484178448|10.652484178448|10.652484178448|10.652484178448|10.652484178448|10.652484178448|10.652484178448|10.652484178448|10.652484178448|10.652484178448|10.597760412322|10.419733706698|10.324977893385|10.324977893385|10.324977893385|10.324977893385|10.324977893385|10.324977893385|10.324977893385|9.9294197501441|9.8615770275615|9.6784194239006|9.586214857278|9.586214857278|||9.586214857278|9.586214857278|9.586214857278|9.586214857278|9.586214857278|-10.66216670502|-10.66216670502|-10.66216670502|-10.66216670502|-10.66216670502|-10.66216670502|-10.66216670502|-10.904629352234|-10.950132829944|-10.950132829944|-10.950132829944|-10.950132829944|-10.950132829944|-10.950132829944|-10.950132829944|-11.091814658156|-11.249793738249|-11.415363016103|-11.415363016103|-11.549291653075|-11.628102031723|-11.736978108225|-11.736978108225|-12.212197575898|10.375509214209|10.375509214209|10.375509214209|10.375509214209|10.375509214209|10.375509214209|10.375509214209|10.375509214209|10.375509214209|10.245566526836|10.216810310556|10.216810310556|10.12201117219|10.07853280396|10.07853280396|10.001521585541|10.001521585541|-12.086577965206|-12.086577965206|-12.268975020985|10.263807245136|10.263807245136|10.263807245136|10.263807245136|10.263807245136|10.263807245136|10.263807245136|10.263807245136|10.263807245136|10.263807245136|10.263807245136|||||||10.263807245136|10.263807245136|10.263807245136|10.263807245136|10.186452172466|10.03887795253|10.03887795253|10.03887795253|10.03887795253|9.9843081770493|9.8886759875166|-11.073194484145|-11.073194484145|-11.073194484145|-11.073194484145|-11.073194484145|-11.073194484145|-11.073194484145|-11.073194484145|-11.073194484145|9.895990489326|9.895990489326|9.895990489326|9.895990489326|9.895990489326|9.895990489326|9.895990489326|9.682395732945|9.682395732945|9.40766211411|9.038513458003|8.8033486342313|8.6941816149264|8.6941816149264|8.6941816149264|8.6690904098649|8.662322887436|8.6420654768015|8.6420654768015|8.5934060938121|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.5207691614459|8.3419660930975|-9.0748936088775|-9.0748936088775|-9.0748936088775|-9.0748936088775|-9.0748936088775|-9.1821035181917|-9.2690040044694|-9.4777820300955|-9.5858688566308|-9.6581876248365|-9.7796530160909|-9.8116356940874|-9.8116356940874|-9.8116356940874|-9.8116356940874|-9.8116356940874|-9.8116356940874|-9.8116356940874|-9.8116356940874||-10.017928080626|-10.124920320585|-10.151022593263|-10.185580801173|-10.247867291949|-10.443186064321|-10.668539651851|-10.676710588645|-10.72960859057|-10.72960859057|-10.72960859057|-10.72960859057|-10.72960859057|-10.72960859057|-10.72960859057|-10.72960859057|-10.72960859057|-10.72960859057|-10.72960859057||||-10.72960859057|-10.72960859057|-10.919565155734|-11.106739312001|-11.339059236865|-11.339059236865|-11.339059236865|-11.399640322739|-11.399640322739|-11.494044993778|-11.775605756331|-12.092010753211|-12.092010753211|-12.092010753211|-12.215444950479|-12.215444950479|-12.632161568953|10.377000509746||10.377000509746|10.377000509746|10.377000509746|10.377000509746|10.377000509746|10.377000509746|10.377000509746|10.377000509746|10.377000509746|10.377000509746|10.377000509746|10.377000509746|10.142569321931|10.142569321931|10.142569321931|10.142569321931|10.142569321931|10.077618993769|10.077618993769|10.077618993769|9.4873545053381
07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP||||||12.042225520799|12.042225520799|12.042225520799|12.042225520799|12.042225520799|12.042225520799|12.042225520799|12.042225520799|12.042225520799|12.042225520799|12.042225520799|12.042225520799|12.042225520799|12.042225520799|12.042225520799|12.042225520799|12.042225520799|11.885700271627|11.885700271627|11.885700271627|11.885700271627|11.885700271627|11.885700271627|11.885700271627|11.755400752526|11.755400752526|11.755400752526|11.755400752526|11.755400752526|11.755400752526|||11.755400752526|11.755400752526|11.755400752526|11.755400752526|11.755400752526|11.755400752526|11.755400752526|11.755400752526|11.755400752526|11.755400752526|11.755400752526|10.691556824028|-12.579000632554|-12.579000632554|11.38346074151|11.38346074151|11.38346074151|11.38346074151|11.38346074151|11.38346074151|11.38346074151|11.38346074151|11.38346074151|11.38346074151|11.38346074151|11.38346074151|11.38346074151|11.38346074151|11.38346074151|11.38346074151|11.38346074151|11.38346074151|11.38346074151|11.38346074151|10.934766581606|10.934766581606|10.905296011049|10.589773252362|10.461970358816|10.308856043249|10.243729203972|10.1358101567|-10.940409016436|-10.940409016436|-10.940409016436|-10.940409016436|-10.940409016436|-10.940409016436|-10.940409016436|-10.940409016436|-10.940409016436|-10.940409016436|-10.940409016436|-10.940409016436|-10.940409016436|-10.940409016436|-10.940409016436|-10.940409016436|-10.940409016436|-10.940409016436|||||||-11.050752039095|-11.050752039095|-11.12083537859|-11.276484201156|-11.341649106037|-11.399609727873|10.645917790439|10.645917790439|10.645917790439|10.645917790439|10.645917790439|10.645917790439|10.645917790439|10.607130785017|10.599623671651|10.599623671651|10.599623671651|10.570792784217|10.570792784217|10.570792784217|10.570792784217|10.570495651042|10.570495651042|10.570495651042|10.570495651042|10.562773119382|10.426005846096|10.426005846096|10.426005846096|10.371426222741|10.371426222741|10.371426222741|10.371426222741|10.371426222741|10.371426222741|10.371426222741|10.336637559275|10.336637559275|10.207809044548|10.207809044548|10.207809044548|10.207809044548|10.207809044548|10.207809044548|10.200311419181|10.200311419181|10.200311419181|10.200311419181|10.082012278959|10.021124900629|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233||10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|10.001532935233|9.9095426534792|9.9095426534792|9.9095426534792|9.9095426534792|9.9095426534792|9.9095426534792|9.9095426534792|9.9095426534792|9.9095426534792|9.9095426534792||||9.9095426534792|9.9095426534792|9.9095426534792|9.9095426534792|9.9095426534792|9.9095426534792|9.8606031178523|9.7189773235091|9.7189773235091|9.7189773235091|9.7189773235091|9.7189773235091|9.668308433931|9.4903425475414|9.2926025148294|8.9717804851423|-10.545622817978|-10.545622817978||-10.545622817978|-10.545622817978|-10.545622817978|-10.576248107469|-10.753053437908|-10.757211026734|-10.757211026734|-10.757211026734|-10.757211026734|-10.775681104802|-10.775681104802|-10.775681104802|-10.775681104802|-10.775681104802|-10.775681104802|-10.775681104802|-10.854051142739|-10.854051142739|-10.871167586696|-10.881367517122|-10.881367517122
07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP||||||8.2343150317475|8.2343150317475|8.2343150317475|8.2343150317475|8.2343150317475|8.2343150317475|8.2343150317475|8.2343150317475|8.2343150317475|8.2343150317475|8.2343150317475|8.2343150317475|8.2343150317475|8.2343150317475|8.0570169223463|-9.0834061378429|-9.0834061378429|-9.0834061378429|-9.2387842860696|-9.3647608985368|-9.4408451969826|-9.4701874190099|-9.4701874190099|-9.4701874190099|-9.4701874190099|-9.4701874190099|-9.4701874190099|-9.4701874190099|-9.5940977394059|-10.305108209393|||-10.634009303806|-10.964243922639|-10.964243922639|-10.964243922639|-10.964243922639|-10.964243922639|-10.964243922639|-10.964243922639|-10.964243922639|-10.964243922639|-10.964243922639|-10.964243922639|9.5764096503577|9.5764096503577|9.5764096503577|9.5764096503577|9.5764096503577|9.5764096503577|9.5764096503577|9.4454556311856|9.3927027684358|9.3927027684358|9.3927027684358|-10.722326104922|-10.722326104922|-10.722326104922|-10.722326104922|-10.722326104922|-10.972584796264|9.454950550215|9.454950550215|9.454950550215|9.454950550215|9.454950550215|9.454950550215|9.454950550215|9.454950550215|9.454950550215|9.454950550215|9.454950550215|9.454950550215|9.454950550215|9.454950550215|9.454950550215|9.454950550215|9.454950550215|9.454950550215|9.454950550215|9.454950550215|9.454950550215|9.454950550215|9.454950550215|9.454950550215|9.454950550215|9.454950550215|9.454950550215|9.454950550215|8.5721679032032|8.3529849832666|8.3529849832666|||||||8.1583168049005|7.7307618953744|7.7307618953744|7.1158463533233|6.7648294033287|6.5603662399979|6.4862544041764|6.4862544041764|6.2192647022832|6.2192647022832|6.142610861297|6.142610861297|6.1367897473392|6.1158775182364|5.7531972297692|5.5402189502742|5.4558763781801|5.4558763781801|5.4558763781801|5.4558763781801|5.4558763781801|5.4558763781801|5.4558763781801|5.4558763781801|5.4558763781801|5.4558763781801|5.4558763781801|5.4558763781801|5.4558763781801|5.4558763781801|5.4558763781801|5.4558763781801|5.4558763781801|5.4558763781801|5.4558763781801|5.4558763781801|5.4558763781801|5.4528829026043|5.4528829026043|5.4528829026043|5.4528829026043|5.4528829026043|5.4528829026043|5.4528829026043|5.4528829026043|5.3773522427868|5.3773522427868|5.3773522427868|5.3773522427868|5.3773522427868|5.2903913713375|5.2284021038419|5.2284021038419|5.2284021038419|5.2284021038419|5.2284021038419|5.2284021038419|5.2284021038419|5.2284021038419|5.2284021038419|5.2284021038419|5.2284021038419|5.2284021038419|5.2284021038419|5.2284021038419|5.1118542228959|5.1118542228959|5.1009493707311|-5.4008292026061|-5.4008292026061|-5.4008292026061|-5.4008292026061|-5.4008292026061|-5.5114771068911|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799||-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799|-5.5207895156799||||-5.5207895156799|-5.5453217423688|-5.5520240638798|-5.6666933799392|-5.6731310157665|-5.6731310157665|-5.6731310157665|-5.6731310157665|-5.6779231526993|-5.6838036884359|-5.6886708592366|-5.7030289410093|-5.7030289410093|-5.7030289410093|-5.7030289410093|-5.7030289410093|-5.7333657739933|-5.8720728819432||-6.020713497246|-6.020713497246|-6.020713497246|-6.020713497246|5.5691059856279|5.5691059856279|5.5691059856279|5.5691059856279|5.5691059856279|5.467340022178|5.3903777928832|5.3643086852501|5.3466161050265|5.3466161050265|5.3022852208149|5.3022852208149|5.3022852208149|5.2792057754742|5.2280064161339|-5.6373614375686|-5.6373614375686
07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP||||||14.546577388375|14.546577388375|14.546577388375|14.546577388375|14.546577388375|14.546577388375|14.546577388375|14.546577388375|14.546577388375|14.546577388375|14.546577388375|14.546577388375|14.546577388375|14.546577388375|14.546577388375|14.546577388375|14.546577388375|14.546577388375|14.546577388375|14.546577388375|14.546577388375|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|||14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.429357473141|14.377064007395|-15.294495492184|-15.294495492184|-15.294495492184|-15.294495492184|-15.294495492184|-15.294495492184|-15.294495492184|-15.294495492184|-15.294495492184|-15.294495492184|-15.294495492184|-15.330550199309|-15.470611472438|-15.574568372645|-15.658964852137|-15.752738718239|-15.866932131678|-15.999924158421|-16.009360710081|-16.094844464126|-16.363716632859|14.447238853728|14.447238853728|14.447238853728|14.447238853728|14.447238853728|-15.80350486142|||||||-15.80350486142|-15.80350486142|-15.80350486142|-15.80350486142|-15.80350486142|-15.80350486142|-15.80350486142|-15.80350486142|-15.80350486142|-15.80350486142|-15.80350486142|-15.80350486142|-15.80350486142|-15.80350486142|-15.80350486142|-15.80350486142|-15.80350486142|-15.80350486142|-15.80350486142|-15.950005492707|14.838098879343|14.838098879343|14.838098879343|14.838098879343|14.838098879343|14.838098879343|14.838098879343|-15.503193091564|-15.503193091564|-15.503193091564|-15.503193091564|-15.503193091564|-15.503193091564|-15.640214071465|-15.761904303445|-15.824893863349|-15.827831854237|-15.827831854237|-15.940924288843|-15.942234327238|-15.942234327238|-15.942234327238|-15.98248238237|-16.153869148441|-16.334299613312|-16.388110745036|-16.557344714892|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.692009322179|-16.82833709583|-16.82833709583|-16.82833709583|-16.82833709583|-16.82833709583|-16.82833709583|-16.82833709583|-16.82833709583|-16.82833709583|-16.82833709583|-17.17926332537|15.072140963205|15.072140963205|15.072140963205|15.072140963205|15.072140963205|15.072140963205|14.954045383277|14.795051036215|14.721482506917|14.721482506917|14.313313951676|-15.45207768613||-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613||||-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.45207768613|-15.983975317014||-16.288018024525|-16.288018024525|-16.288018024525|-16.457798521343|-16.81533192774|-16.937590960886|-17.146767541464|-17.168630251946|-17.696256356837|-17.706941560133|-17.706941560133|-17.706941560133|-17.706941560133|-17.706941560133|-17.706941560133|-17.706941560133|-17.719407794206|-17.719407794206|-17.719407794206|-17.719407794206|-17.719407794206
07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP||||||7.007503720368|7.007503720368|7.007503720368|7.007503720368|7.007503720368|7.007503720368|7.007503720368|7.007503720368|7.007503720368|7.007503720368|7.007503720368|7.007503720368|6.9394484054657|6.9141268382963|6.9141268382963|6.9141268382963|6.9084741948375|6.9021936123381|6.9018818476476|-7.1521208871689|-7.1521208871689|-7.1584678081767|-7.1949642662755|6.9650114227681|6.9650114227681|6.9650114227681|6.9650114227681|6.9650114227681|6.9650114227681|6.9650114227681|||6.9650114227681|6.9650114227681|6.9650114227681|6.9650114227681|6.9650114227681|6.9650114227681|6.9650114227681|6.9650114227681|6.9650114227681|6.9650114227681|6.9650114227681|6.9650114227681|6.9650114227681|6.9650114227681|6.9650114227681|6.9650114227681|6.9650114227681|6.9650114227681|6.9650114227681|6.9650114227681|6.9650114227681|6.9244573568138|6.9156739489022|6.9156739489022|6.9156739489022|6.9156739489022|6.9156739489022|6.9156739489022|6.9156739489022|6.9156739489022|6.9156739489022|6.9156739489022|6.9156739489022|6.9156739489022|6.9156739489022|6.9156739489022|6.8568602420426|6.8350125979907|6.8350125979907|6.79279333568|-7.2302997348939|-7.2302997348939|-7.2302997348939|-7.2302997348939|-7.2302997348939|-7.2302997348939|-7.2302997348939|-7.2302997348939|-7.2302997348939|-7.2302997348939|-7.2302997348939|-7.2302997348939|-7.2302997348939|-7.2302997348939|-7.2302997348939|-7.2302997348939|-7.2302997348939|-7.2302997348939|-7.2302997348939|-7.2302997348939|||||||-7.3114439114635|-7.3624618152415|-7.3624618152415|-7.4192754671292|-7.4192754671292|-7.4192754671292|-7.4441949444034|-7.5035497962344|-7.6117220254859|-7.7702465423965|-7.8919406874338|7.4328597584426|7.4328597584426|7.4328597584426|7.4328597584426|7.4328597584426|7.4328597584426|7.4328597584426|7.4328597584426|7.4328597584426|7.4328597584426|7.4328597584426|7.4328597584426|7.4328597584426|7.4328597584426|7.4328597584426|7.4328597584426|7.4328597584426|7.4328597584426|7.4328597584426|7.4328597584426|7.4328597584426|7.4328597584426|7.4328597584426|7.4328597584426|7.4328597584426|7.3603998863101|7.3271109222703|7.3056787781509|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.2053656523763|7.1159616251056|7.1127734302091|7.1127734302091|7.1127734302091|7.0983289804839|7.0983289804839|7.0983289804839|7.0983289804839|7.0983289804839|7.0983289804839|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.6478406241131|-7.766389322567|-7.7814563795961||-7.7814563795961|-7.7920219683026|7.4836075569614|7.4836075569614|7.4836075569614|7.4836075569614|7.4478971456405|7.3798855382995|7.3479022961318|7.3479022961318|7.3479022961318|7.3479022961318|7.3321137937638|7.209015558465|7.16446163732|7.1149575454017|7.0409707956162|7.0409707956162|7.0409707956162||||7.0409707956162|7.0409707956162|6.9849676481714|6.8927417189799|6.8697410059928|6.8697410059928|6.8697410059928|6.8697410059928|6.8697410059928|6.8258236197365|6.7875814998296|-7.224069098511|-7.224069098511|-7.224069098511|-7.224069098511|-7.224069098511|-7.224069098511|-7.224069098511||-7.3491094127864|-7.3491094127864|-7.3491094127864|-7.3491094127864|-7.3491094127864|6.972902176152|6.972902176152|6.972902176152|6.9411278480833|6.9411278480833|6.9411278480833|6.8456978262072|-7.1870157682285|-7.1870157682285|-7.1870157682285|-7.1870157682285|-7.1870157682285|-7.1870157682285|-7.1870157682285|-7.1870157682285|-7.1870157682285
07510|100949|/equities/js-chunlan|SHANGHAICOMP||||||5.1195885326731|5.1195885326731|5.1195885326731|5.1055415621348|5.1055415621348|5.0948042004869|5.0948042004869|5.0231156183134|5.0080745658036|5.0080745658036|5.0080745658036|5.0080745658036|5.0080745658036|5.0080745658036|5.0080745658036|5.0080745658036|4.980638287769|-5.2471822706618|-5.2471822706618|-5.2471822706618|-5.2471822706618|-5.2471822706618|-5.2471822706618|-5.2471822706618|-5.2471822706618|-5.2471822706618|-5.2471822706618|-5.2471822706618|-5.2471822706618|-5.2471822706618|||-5.2471822706618|-5.254123984286|-5.254123984286|-5.254123984286|-5.254123984286|-5.254123984286|-5.254123984286|-5.254123984286|-5.254123984286|-5.254123984286|-5.254123984286|-5.2940267307988|-5.3355850625294|-5.3962058676898|-5.5080062960716|-5.6022294202483|-5.6713659938878|-5.6902049098862|-5.6902049098862|-5.7046719959988|-5.704728518797|-5.704728518797|-5.704728518797|-5.704728518797|-5.704728518797|-5.7341426598508|-5.7371516565578|-5.7371516565578|-5.8101685157636|5.3424663266593|5.3424663266593|5.3424663266593|5.3424663266593|5.3424663266593|5.3121846738848|5.255760968106|5.230845253089|5.1870501752462|5.1783893898423|5.1370992743633|5.1139992965219|5.0733324965898|5.0652411195517|5.0652411195517|5.0652411195517|5.0652411195517|5.0652411195517|5.0652411195517|5.0652411195517|5.0491569807|-5.441372332685|-5.441372332685|-5.441372332685|-5.441372332685|-5.441372332685|-5.441372332685|-5.441372332685|-5.441372332685|-5.441372332685|-5.441372332685|||||||-5.441372332685|-5.441372332685|-5.441372332685|-5.441372332685|-5.441372332685|-5.441372332685|-5.5654136711942|-5.5943484631497|-5.6006503286386|-5.6006503286386|-5.6006503286386|-5.6006503286386|-5.6006503286386|-5.6006503286386|-5.6006503286386|-5.6006503286386|-5.6006503286386|-5.6006503286386|-5.6006503286386|-5.6006503286386|-5.6006503286386|-5.6006503286386|-5.6006503286386|-5.6006503286386|5.2437361998997|5.2437361998997|5.2437361998997|5.2437361998997|5.2437361998997|5.2437361998997|5.2437361998997|5.2437361998997|5.2437361998997|5.2437361998997|5.2437361998997|5.2437361998997|5.2074844090631|5.1511535399846|5.1511535399846|5.1379485653167|5.0960538438431|5.0095044033916|4.9930924208049|4.9930924208049|4.9930924208049|4.9930924208049|4.9930924208049|4.9817692473072|4.9795748785556|4.9795748785556|4.9795748785556|4.9795748785556|4.9795748785556|4.9795748785556|4.9795748785556|4.9795748785556|4.9795748785556|4.9795748785556|4.9795748785556|4.9795748785556|4.9795748785556|4.9795748785556|4.911388724358|4.911388724358|4.8293207942459|4.7970230909423|4.7763572633973|4.7763572633973|4.7763572633973|4.7763572633973|4.6708343241108|4.6708343241108|4.6708343241108|4.6708343241108|4.6708343241108|4.6708343241108|4.6708343241108|4.6708343241108|4.6708343241108|4.6708343241108|4.6708343241108|4.6708343241108|4.6557831172459|4.6557831172459|4.5808701122593|4.5611064979761||4.5611064979761|4.5611064979761|4.5611064979761|4.5611064979761|4.5611064979761|4.5611064979761|4.5611064979761|4.5611064979761|4.5611064979761|4.5340206708105|4.5340206708105|4.5061338837049|4.4057043321819|4.4052272381486|4.3785856633386|4.3273173602644|4.2675748966605|4.250083117846|4.184083049827||||4.184083049827|4.184083049827|4.184083049827|4.184083049827|-4.5671145909448|-4.5671145909448|-4.5671145909448|-4.5671145909448|-4.5671145909448|-4.5671145909448|-4.5671145909448|-4.5671145909448|-4.5671145909448|-4.5671145909448|-4.5671145909448|-4.5671145909448|-4.617905284897|-4.8593391863676||-5.0764879880318|-5.0802320533782|-5.0802320533782|-5.0930360217657|4.6456008165836|4.6456008165836|4.6456008165836|4.6456008165836|4.6456008165836|4.6456008165836|4.6456008165836|4.5941231915979|4.5941231915979|4.5941231915979|4.4701367693509|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967|-4.87903984967
07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP||||||17.036135479911|16.742373569259|16.402080438147|15.783979307292|15.669976113768|14.683763993108|14.683763993108|14.683763993108|14.683763993108|14.683763993108|14.683763993108|14.683763993108|14.372663609321|14.372663609321|14.372663609321|14.372663609321|14.280342844516|14.280342844516|14.280342844516|14.280342844516|14.280342844516|14.280342844516|14.280342844516|14.280342844516|14.127048045828|13.742830522009|13.629812937256|13.535902956323|13.383781145233|13.357852311045|||13.357852311045|13.357852311045|13.357852311045|12.219279972613|12.038184980184|12.038184980184|11.704650088185|-13.991648290696|-13.991648290696|-13.991648290696|-13.991648290696|-13.991648290696|12.479398793345|12.479398793345|12.479398793345|12.479398793345|12.479398793345|12.479398793345|12.479398793345|12.479398793345|12.479398793345|12.479398793345|12.479398793345|12.479398793345|12.479398793345|12.479398793345|12.479398793345|12.479398793345|12.479398793345|12.479398793345|12.479398793345|12.479398793345|12.476508736658|12.476508736658|12.476508736658|12.476508736658|12.476508736658|12.476508736658|12.192356910294|12.192356910294|11.932045724149|11.932045724149|11.765050757986|11.163389962096|-11.896547865162|-11.896547865162|-11.896547865162|-11.896547865162|-11.896547865162|-11.896547865162|-12.047831243155|-12.073300344305|-12.073300344305|-12.073300344305|-12.073300344305|-12.073300344305|-12.073300344305|-12.073300344305|-12.073300344305|-12.073300344305|||||||-12.073300344305|-12.073300344305|-12.073300344305|-12.073300344305|-12.073300344305|-12.073300344305|10.610654423993|10.610654423993|10.610654423993|10.610654423993|10.610654423993|10.610654423993|10.610654423993|10.610654423993|10.610654423993|10.610654423993|10.009615763869|9.6584617394497|9.5682911098323|9.5481014450746|9.4778903546551|9.3656068258439|9.3656068258439|9.3656068258439|9.3656068258439|9.2421071829809|9.2421071829809|9.1006748745191|9.0951941354791|9.0397936644432|9.0397936644432|9.0397936644432|8.9769099829937|8.9769099829937|8.9769099829937|8.9769099829937|8.9769099829937|8.9769099829937|8.9769099829937|8.9769099829937|8.9769099829937|8.9769099829937|8.9769099829937|8.9769099829937|8.9769099829937|8.9769099829937|8.9769099829937|8.9769099829937|8.888592970021|8.888592970021|8.8717701298743|8.8634204519567|8.8634204519567|8.8167280059652|8.8167280059652|8.8167280059652|8.8167280059652|8.7324754774125|8.6244169406926|8.6243525271985|8.6204045101371|8.6204045101371|8.6204045101371|8.6204045101371|8.5890124828876|8.5890124828876|8.5890124828876|8.5890124828876|8.5802012058027|8.5802012058027|8.4080012211013|8.3880002763427|8.3880002763427|8.3880002763427|8.3880002763427|8.3880002763427|8.3880002763427|8.3880002763427|8.3880002763427|8.3805557121344|8.3353152762602|8.3353152762602|8.3221891787227|8.3221891787227|8.3221891787227|8.3221891787227||8.3221891787227|8.3221891787227|8.3221891787227|8.3221891787227|8.3221891787227|8.3221891787227|8.3221891787227|8.3221891787227|8.2352103554073|8.1591229795154|8.1577668173553|8.1577668173553|8.1577668173553|8.1577668173553|8.0852962051764|8.074302567558|8.074302567558|8.074302567558|8.0192247910814||||7.7324719477049|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.5625637326501|-8.7889598512938|-9.096621741221||-9.575135802081|-9.7357060101857|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875|8.9845526542875
07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP||||||-7.5182724117651|-7.5182724117651|-7.5182724117651|-7.5182724117651|-7.5182724117651|-7.5182724117651|-7.5182724117651|-7.5182724117651|-7.5241918165832|-7.5479905163082|-7.6405450806389|-7.7367166926872|-7.9152409953553|-8.0113788890264|-8.2387541717314|-8.3241711397992|-8.32852350562|-8.4339150994926|-8.5987945496935|-8.6364385220628|-9.0410425500981|-9.3539364687725|-9.6332628585811|-9.9847360295185|8.1727524207846|8.1727524207846|8.1727524207846|8.1727524207846|8.1727524207846|8.1727524207846|||8.1727524207846|7.8569469900943|7.7769444487377|7.7769444487377|7.7769444487377|7.7769444487377|7.7769444487377|7.7769444487377|7.7769444487377|7.7769444487377|7.7769444487377|7.7769444487377|7.7769444487377|7.7769444487377|7.7769444487377|7.7769444487377|7.7769444487377|7.6254938997476|7.3555492204261|7.2513223896072|-8.5890582415682|-8.5890582415682|-8.5890582415682|-8.5890582415682|-8.5890582415682|-8.5890582415682|-8.5890582415682|-8.5890582415682|-8.6667311824276|-8.8424789813838|-9.0110880167045|-9.140097647989|-9.2501538300133|-9.2501538300133|-9.2501538300133|-9.2501538300133|-9.2501538300133|-9.2501538300133|-9.2501538300133|-9.3746156188753|-9.4884614914553|-9.6794016063099|-9.7326687905397|-9.7557429310575|-9.959714677256|-10.028836583158|-10.028836583158|-10.028836583158|-10.028836583158|-10.028836583158|-10.082073645364|-10.082073645364|-10.082073645364|-10.163415542985|-10.289350315096|-10.412065074279|-10.412065074279|-10.412065074279|-10.654493244373|-10.654493244373|||||||-10.654493244373|-10.654493244373|-10.824436673282|-10.936403444224|-10.936403444224|-11.20378126349|-11.258679835241|-11.258679835241|-11.258679835241|-11.258679835241|-12.096311057322|10.243195800731|10.243195800731|9.1324405457684|8.1004893808573|||||||||||6.9460990725855|6.731401917643|6.731401917643|6.731401917643|6.731401917643|6.731401917643|6.731401917643|6.731401917643|6.731401917643|6.731401917643|6.5948910948377|6.2665459311385|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403||6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|6.0840373877403|5.9646278117149|5.9646278117149|5.9646278117149|5.9646278117149|5.9646278117149|5.9646278117149|5.9646278117149|5.9646278117149|5.9646278117149|5.9646278117149|5.9646278117149||||5.7345864744152|5.2595404752057|4.9539341802908|4.7788156795847|4.5881283601509|4.4740768185347|-5.749180411868|-5.749180411868|-5.749180411868|-5.749180411868|-5.749180411868|-5.749180411868|-5.749180411868|-5.749180411868|-5.749180411868|-5.749180411868|-5.762978155936|-6.0860868113187||-6.5078741595642|-6.7109714664239|-6.8010792905775|-6.8706435290406|-6.9734926320259|-7.4983252526593|-8.100120809463|6.6558912276143|6.6558912276143|6.2598788472143|5.2276433543063|-6.3080944657207|-6.3080944657207|-6.3284384806819|5.4021748633214|5.4021748633214|5.0090831486194|4.809536744909|4.7757860193485|4.7757860193485|4.6508733707262
07513|100354|/equities/jiang-su-etern|SHANGHAICOMP||||||24.557170271922|24.557170271922|24.557170271922|24.557170271922|24.557170271922|24.557170271922|24.557170271922|24.557170271922|24.557170271922|24.557170271922|24.557170271922|24.557170271922|24.557170271922|24.557170271922|24.557170271922|24.557170271922|24.557170271922|24.557170271922|24.557170271922|24.557170271922|24.557170271922|24.557170271922|24.557170271922|24.557170271922|24.557170271922|22.775189797138|22.029098740391|21.296153127708|21.296153127708|21.296153127708|||21.296153127708|21.296153127708|20.902391393492|19.838768596461|19.526965268243|17.75575973736|17.75575973736|17.482129250091|17.482129250091|17.482129250091|17.482129250091|17.482129250091|17.482129250091|17.482129250091|16.949034013264|15.453925333545|15.336028957947|15.166698668382|13.742751549613|13.742751549613|13.742751549613|13.742751549613|13.742751549613|13.742751549613|13.742751549613|13.258613426301|13.03205336067|13.03205336067|13.03205336067|13.03205336067|13.03205336067|13.027862512248|13.027862512248|13.027862512248|13.027862512248|13.027862512248|13.027862512248|13.027862512248|13.027862512248|13.027862512248|13.027862512248|13.027862512248|13.027862512248|13.027862512248|13.027862512248|13.027862512248|12.877069485604|12.766954196029|12.766954196029|12.766954196029|12.766954196029|12.766954196029|12.766954196029|12.766954196029|12.766954196029|12.766954196029|12.766954196029|12.717165509042|12.717165509042|11.878517247104|||||||10.644021985167|10.644021985167|10.644021985167|10.426135907829|10.315150934524|9.8579451839863|-11.660589934133|-11.660589934133|-11.660589934133|-11.660589934133|-11.660589934133|-11.660589934133|-11.660589934133|-11.660589934133|-11.660589934133|-11.660589934133|-11.660589934133|-11.660589934133|-11.976766640105|10.137754575163|10.137754575163|10.137754575163|9.8063938261735|9.6576597030149|9.3801774244823|9.0779750326517|8.9116384695241|8.6494628362618|8.6494628362618|8.6494628362618|8.6494628362618|8.5455143112565|8.4683492601607|8.4487207135331|8.3274190586672|8.3274190586672|8.3274190586672|8.3274190586672|8.3274190586672|8.3274190586672|8.3274190586672|8.3274190586672|8.3274190586672|8.3274190586672|8.3274190586672|8.3274190586672|8.3274190586672|8.256576873844|8.1847243451104|8.1847243451104|8.0823139260122|8.0823139260122|7.9534121528462|7.9534121528462|7.9311693424851|7.9311693424851|7.9311693424851|7.9311693424851|7.9311693424851|7.9311693424851|7.7944684140072|7.7944684140072|7.6938533906789|7.5515040959088|7.5207456351759|7.5207456351759|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968|7.5076530526968||7.5076530526968|7.5076530526968|7.2146145580976|6.9834607175952|6.7382893619676|6.6482876398265|6.6482876398265|6.6482876398265|6.6482876398265|6.4897639594806|6.4619602188284|6.3369781734528|6.3369781734528|6.3369781734528|6.3369781734528|6.3369781734528|6.3369781734528|6.1749758457676|5.7188618685951||||-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.4587513481711|-6.7213905426236|-7.1659894091522||6.0251069433406|6.0251069433406|6.0251069433406|6.0251069433406|6.0251069433406|6.0251069433406|6.0251069433406|5.8440078504565|5.4419436384442|5.4419436384442|5.4419436384442|5.4419436384442|5.4419436384442|5.3249369914005|5.2900713346227|5.2900713346227|5.2900713346227|5.2388392541646|5.2388392541646|5.2388392541646|5.2388392541646
07514|100575|/equities/jiangsu-exp|SHANGHAICOMP||||||11.68413547935|11.68413547935|11.68413547935|11.622140096072|11.622140096072|11.622140096072|11.622140096072|11.622140096072|11.622140096072|11.622140096072|11.622140096072|11.622140096072|11.516266953551|-12.036855198941|-12.036855198941|-12.036855198941|-12.036855198941|-12.036855198941|-12.036855198941|-12.036855198941|-12.051505647326|-12.151208756305|-12.151208756305|-12.151208756305|-12.151208756305|-12.151208756305|-12.261343079516|-12.387047376576|-12.475608497132|-12.543453328333|||-12.555800622517|-12.555800622517|-12.555800622517|-12.555800622517|-12.555800622517|-12.555800622517|-12.631445401039|-12.704428169489|-12.704428169489|-12.704428169489|-12.704428169489|-12.704428169489|-12.704428169489|-12.704428169489|-12.830466420268|-12.830466420268|-12.961629769113|-13.083477281758|-13.21830815654|-13.38867610672|-13.38978542196|-13.38978542196|-13.541983910261|-13.78664893117|-13.798949270661|-13.798949270661|-13.898831929559|-13.977035458215|-14.009673851664|13.324757654779|13.324757654779|13.324757654779|13.324757654779|13.324757654779|13.324757654779|13.324757654779|13.181539429712|13.181539429712|13.181539429712|13.153376620663|13.104863106822|13.025492965401|13.025492965401|13.025492965401|13.025492965401|12.973325847719|12.900362252233|12.777047443779|12.777047443779|12.777047443779|12.668160529251|12.668160529251|12.668160529251|12.668160529251|12.56828484726|12.56828484726|12.382538532681|-13.062490295801|-13.062490295801|-13.062490295801|||||||-13.062490295801|-13.062490295801|-13.062490295801|-13.062490295801|-13.062490295801|-13.062490295801|-13.062490295801|-13.062490295801|-13.156655867269|-13.305729052944|-13.430254085773|-13.483060580618|-13.622790261707|-13.622790261707|-13.725323222965|-13.777025618918|-13.851694971066|-13.891536407683|-13.891536407683|-13.951707819009|-13.979577533139|-13.979577533139|-14.002863980811|-14.082070882101|-14.265194205242|-14.265194205242|-14.265194205242|-14.265194205242|-14.265194205242|-14.265194205242|-14.319104649179|-14.357339039503|-14.368153827122|-14.525726813665|-14.585807290994|-14.630341228868|-14.765934927624|-14.828500085605|-14.828500085605|-14.865301274486|-14.865301274486|-14.865301274486|-14.934779325269|-15.023088154022|-15.146209329173|-15.463010304288|-15.628434986368|-15.628434986368|-15.628434986368|-15.628434986368|-15.628434986368|-15.628434986368|-15.667150014523|-15.73349962619|-15.743888806271|-15.87654346776|-15.963914686178|-15.963914686178|-15.963914686178|-15.963914686178|-16.052186074006|-16.052186074006|-16.052186074006|-16.052186074006|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812|15.304518966812||15.304518966812|15.088355043351|15.014772106481|15.014772106481|15.014772106481|15.014772106481|14.960301268181|14.861446340968|14.836606617426|14.713027103486|14.713027103486|14.713027103486|14.713027103486|14.713027103486|14.713027103486|14.713027103486|14.713027103486|14.713027103486|14.713027103486||||14.713027103486|14.713027103486|14.713027103486|14.712208258694|14.712208258694|14.712208258694|14.712208258694|14.529120272602|14.501222780373|14.501222780373|14.501222780373|14.501222780373|14.501222780373|14.501222780373|14.501222780373|14.501222780373|14.501222780373|14.501222780373||14.501222780373|14.501222780373|14.244136416278|14.116818096199|-15.128553495828|-15.128553495828|-15.128553495828|-15.128553495828|-15.164571962758|-15.164571962758|-15.17221199491|-15.17221199491|-15.17221199491|14.201106572639|14.201106572639|14.201106572639|14.201106572639|14.201106572639|14.201106572639|14.201106572639|14.201106572639
07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP||||||-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|||-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-16.993547599218|-17.18060834397|-17.182898070957|-17.378775784865|-17.720305969865|-17.95922878335|-18.288031769572|-18.423515944781|-18.423515944781|-18.423515944781|-18.423515944781|-18.423515944781|-18.423515944781|-18.423515944781|-18.423515944781|-18.423515944781|-18.423515944781|-18.423515944781|-18.763350916242|16.27422508856|16.27422508856|16.27422508856|16.27422508856|16.27422508856|16.27422508856|16.27422508856|16.27422508856|16.075804865585|15.686450177018|15.39772317761|15.298574286745|15.298574286745|15.298574286745|15.298574286745|15.298574286745|15.298574286745|15.298574286745|15.298574286745|15.298574286745|15.298574286745|15.298574286745|15.298574286745|15.298574286745|15.298574286745|15.298574286745|15.298574286745|15.298574286745|15.298574286745|15.298574286745|15.298574286745|||||||15.298574286745|-16.053858714282|-16.053858714282|-16.114287699792|-16.135765224038|-16.135765224038|-16.135765224038|-16.135765224038|-16.135765224038|-16.350849793287|-16.441499628327|-16.463332721152|-16.603913978372|-16.603913978372|-16.603913978372|-16.603913978372|-16.603913978372|-16.603913978372|-16.603913978372|-16.603913978372|-16.603913978372|-16.818572152018|-16.818572152018|-16.818572152018|-17.197858506175|-17.214523501625|-17.214523501625|-17.214523501625|-17.214523501625|-17.214523501625|-17.214523501625|-17.214523501625|-17.403359408103|15.86620844043|15.86620844043|15.86620844043|15.86620844043|15.784393477302|15.784393477302|15.653214322042|15.479126465003|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|15.205927923233|14.985368631874|14.985368631874|14.985368631874|14.983742288521|14.895824807409|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.884449371864|14.722165939068|14.246851202354|14.048508060695|14.048508060695||14.048508060695|14.048508060695|14.048508060695|14.048508060695|14.048508060695|14.048508060695|14.048508060695|14.048508060695|13.715008723207|13.467787463872|13.041986632577|12.983424357742|12.983424357742|12.983424357742|12.807694201303|12.737993139506|12.729895212033|12.729895212033|12.729895212033||||12.648772082703|11.919746542393|11.610551446086|11.610551446086|11.53376672666|11.53376672666|11.479741233374|-13.118316081772|-13.118316081772|-13.118316081772|-13.118316081772|-13.118316081772|-13.118316081772|-13.118316081772|-13.118316081772|-13.118316081772|-13.359239900123|-13.529155823932||12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339|12.014093810339
07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP||||||5.9992930665703|5.9992930665703|5.9992930665703|5.9992930665703|5.9992930665703|5.9992930665703|5.9789183554458|5.9789183554458|5.9789183554458|5.9789183554458|5.9789183554458|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|||-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.369451407892|-6.4805012856396|6.0794136497496|6.0794136497496|6.0794136497496|6.0794136497496|6.0794136497496|6.0794136497496|6.0794136497496|6.0794136497496|6.0794136497496|6.0794136497496|6.0794136497496|6.0794136497496|6.0606339209755|6.0606339209755|6.0332299351824|6.0332299351824|6.0332299351824|6.0332299351824|6.0332299351824|6.0302220774448|6.0302220774448|5.9741355790867|5.8690395503324|5.8350438176572|5.8139376440512|5.789930904228|5.7662868708807|5.7662868708807|5.7662868708807|5.7662868708807|5.7662868708807|5.7662868708807|5.7092076639818|5.6766760943464|5.6766760943464|5.6168624690431|5.5259581728398|5.4976026005729|5.4976026005729|5.4245586072057|5.4178429350422|5.3345161805829|-5.7774154824725|-5.7774154824725|-5.7774154824725|||||||-5.7774154824725|-5.7774154824725|-5.7774154824725|-5.7774154824725|-5.7774154824725|-5.7774154824725|-5.7774154824725|-5.7774154824725|-5.7774154824725|-5.7774154824725|-5.7774154824725|-5.7774154824725|-5.8576837030507|-5.8578872363573|-5.8578872363573|-5.8578872363573|-5.8578872363573|-5.8943193931056|-5.9009100881631|-5.9404558304741|-5.9425194791028|-5.9425194791028|-5.9425194791028|-5.9425194791028|-6.0338541058625|-6.0338541058625|-6.0338541058625|-6.0338541058625|-6.0338541058625|-6.0338541058625|-6.0338541058625|-6.1192823811731|-6.1414249389659|-6.1507425840426|-6.1507425840426|-6.1507425840426|-6.1507425840426|-6.1507425840426|-6.1507425840426|-6.1507425840426|-6.1507425840426|-6.1507425840426|-6.1507425840426|-6.1924916699781|-6.2255462226221|-6.2594958474182|5.8652648731907|5.8652648731907|5.8652648731907|5.8652648731907|5.8652648731907|5.8652648731907|5.8652648731907|5.8652648731907|5.8652648731907|5.8652648731907|5.8652648731907|5.8519612202865|5.8507681297368|5.8507681297368|5.8507681297368|5.8507681297368|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.8309946861889|5.7922163105702|5.7024625249147|5.6056331081449|5.6056331081449|5.5568146091102|5.5476054524687|5.5476054524687||5.5476054524687|5.4801173315343|5.4523526149653|5.4065027720026|5.4027806130043|5.3947563267406|5.3436179797579|5.3295757153221|5.2734173512667|5.2597770730449|5.2597770730449|5.2597770730449|5.1158634459687|5.1158634459687|5.1158634459687|5.1158634459687|5.1158634459687|5.1158634459687|5.0811785406574||||5.0811785406574|5.0811785406574|5.0811785406574|-5.3640076367608|-5.3640076367608|-5.3640076367608|-5.3640076367608|-5.3640076367608|-5.3640076367608|-5.3640076367608|-5.3640076367608|-5.3640076367608|-5.3640076367608|-5.3640076367608|-5.3640076367608|-5.3640076367608|-5.407786047961|-5.409204695983||5.068350449872|5.0648338437875|5.0394242664423|5.0394242664423|5.0193604518138|4.9992895445518|4.9767157307|4.9767157307|4.9307949797677|4.8558834941704|-5.0989767111084|-5.0989767111084|-5.0989767111084|-5.0989767111084|-5.0989767111084|-5.0989767111084|-5.0989767111084|-5.0989767111084|-5.0989767111084|-5.1304822404064|-5.1304822404064
07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP||||||-4.8232782527705|4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.531237722611|||4.531237722611|4.531237722611|4.531237722611|4.531237722611|4.4330079293139|4.4330079293139|4.4330079293139|4.4330079293139|4.413130294076|4.413130294076|4.413130294076|4.413130294076|4.413130294076|4.413130294076|4.413130294076|4.413130294076|4.413130294076|4.3946963416439|4.3946963416439|4.3946963416439|4.3946963416439|4.1574404887471|-4.4335548935808|-4.4335548935808|-4.4335548935808|-4.4335548935808|-4.4404999192454|-4.4404999192454|-4.5483333728819|-4.6298148523998|4.4233825388262|4.4233825388262|4.4233825388262|4.4233825388262|4.4233825388262|4.4233825388262|4.4233825388262|-4.5778064444428|-4.5778064444428|-4.5778064444428|-4.5778064444428|-4.5778064444428|-4.5778064444428|-4.5778064444428|-4.5778064444428|-4.5778064444428|-4.5929813264361|-4.5929813264361|-4.5929813264361|-4.5929813264361|-4.5929813264361|-4.5929813264361|-4.5929813264361|-4.6149793331878|-4.6270056748774|-4.6270056748774|-4.6270056748774|-4.6270056748774|-4.6510434419403|-4.6510434419403|||||||-4.6510434419403|-4.671714945026|-4.7285721780942|-4.7438458694618|-4.7438458694618|-4.7438458694618|-4.7438458694618|-4.7438458694618|-4.7438458694618|-4.7438458694618|-4.7438458694618|-4.7438458694618|-4.7438458694618|-4.7438458694618|-4.7481622181116|-4.7651883732288|-4.7651883732288|-4.7651883732288|-4.7651883732288|-4.7896538720097|4.5896160359124|4.5896160359124|4.5896160359124|4.5896160359124|4.5896160359124|4.5896160359124|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7977459476015|-4.7986068246122|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749|-4.8007780326749||-4.834197893556|-4.854664315577|-4.859626785247|-4.8634743594775|-4.8921936511607|-4.9818816979297|-5.0199900327753|-5.0199900327753|-5.0199900327753|-5.0199900327753|-5.0220249654127|-5.0220249654127|-5.0286468934618|-5.0286468934618|-5.0286468934618|-5.0286468934618|-5.0286468934618|-5.0286468934618|-5.0286468934618||||-5.0286468934618|-5.1009148445425|-5.1009148445425|-5.1009148445425|-5.1391552863607|-5.1391552863607|-5.1391552863607|-5.1391552863607|-5.1391552863607|-5.1391552863607|-5.1391552863607|-5.1391552863607|-5.1391552863607|-5.1391552863607|-5.1391552863607|-5.1391552863607|-5.2957279084003|-5.4974754251679||-5.685380543301|5.3265737352007|||||5.151192936327|5.1463253597705|5.1413859833045|5.1413859833045|5.1413859833045|5.0952916160978|5.0952916160978|5.0547684580924|5.0424622526192|5.0424622526192|5.0424622526192|5.0424622526192|5.0424622526192|5.0424622526192|5.0424622526192
07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP||||||-18.717642724044|-18.717642724044|-18.717642724044|-18.717642724044|-18.717642724044|-18.717642724044|-18.840714599828|-18.903575193306|-18.903575193306|-18.903575193306|-18.903575193306|-19.051647882714|17.005619142591|17.005619142591|17.005619142591|17.005619142591|16.961799619528|16.93383305213|16.93383305213|16.93383305213|16.93383305213|16.93383305213|16.93383305213|16.93383305213|16.93383305213|16.93383305213|16.93383305213|16.93383305213|16.93383305213|16.93383305213|||16.93383305213|16.863148505391|16.81460826364|16.621232747665|15.956369664527|15.781992840067|15.781992840067|15.781992840067|15.781992840067|15.781992840067|15.781992840067|15.781992840067|15.781992840067|15.781992840067|15.781992840067|15.76443770119|-17.392240402804|-17.392240402804|-17.392240402804|-17.392240402804|-17.392240402804|-17.392240402804|-17.392240402804|-17.392240402804|-17.392240402804|-17.392240402804|-17.392240402804|-17.392240402804|-17.392240402804|-17.588044667361|-17.963939004605|-18.152154928517|16.402968588217|16.402968588217|16.402968588217|16.402968588217|16.402968588217|16.402968588217|16.402968588217|16.402968588217|15.638854334469|-17.474675681333|-17.474675681333|-17.474675681333|-17.474675681333|-17.474675681333|-17.474675681333|-17.474675681333|-17.474675681333|-17.474675681333|-17.841861912652|-17.868179900828|-18.009088259475|-18.046209208984|15.820771279043|15.820771279043|15.820771279043|15.820771279043|15.820771279043|15.820771279043|||||||15.820771279043|15.820771279043|15.820771279043|15.820771279043|15.820771279043|15.820771279043|15.820771279043|15.820771279043|15.820771279043|15.729746675167|15.127652862405|15.127652862405|15.127652862405|15.127652862405|15.127652862405|15.127652862405|15.127652862405|15.127652862405|15.127652862405|15.127652862405|15.127652862405|15.127652862405|15.127652862405|15.127652862405|15.127652862405|15.127652862405|15.127652862405|14.883562605861|14.883562605861|14.883562605861|14.723958961702|14.720510262623|14.484853350336|14.484853350336|14.484853350336|14.484853350336|14.484853350336|14.484853350336|14.484853350336|14.484853350336|14.484853350336|14.484853350336|14.484853350336|14.484853350336|14.484853350336|14.484853350336|14.484853350336|14.484853350336|14.484853350336|14.484853350336|14.484853350336|14.46872614403|14.219140778862|14.090156302278|13.835173272893|13.722414652292|-15.085618024413|-15.085618024413|-15.085618024413|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.107746185845|-15.6624957345|-16.014994968095|-16.32221700209|-16.436907996267|-16.585841887755|-16.585841887755|-16.585841887755|-16.585841887755|-16.585841887755||-16.910379773559|-17.203755518001|-17.24083915927|15.008666472051|15.008666472051|15.008666472051|15.008666472051|15.008666472051|15.008666472051|15.008666472051|14.702566134827|14.702566134827|14.702566134827|14.702566134827|14.702566134827|14.702566134827|14.702566134827|-16.950122784272|-16.950122784272||||-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-16.950122784272|-17.30624712694|-18.368051992393||-19.768947056639|-20.078274333596|-20.471414976782|17.036104881322|17.036104881322|17.036104881322|17.036104881322|17.036104881322|17.036104881322|17.036104881322|17.036104881322|-20.87027738191|-20.87027738191|-20.87027738191|-20.87027738191|-21.249752866971|17.282193432466|17.282193432466|17.282193432466|17.282193432466|17.282193432466
07519|101043|/equities/hengli-cylinde|SHANGHAICOMP||||||107.64606661165|107.64606661165|107.58285304533|107.54761517298|105.38179029637|105.07028649618|105.07028649618|105.07028649618|105.07028649618|105.07028649618|105.07028649618|105.07028649618|105.07028649618|105.07028649618|105.07028649618|105.07028649618|105.07028649618|105.07028649618|105.07028649618|105.07028649618|105.07028649618|105.07028649618|105.07028649618|105.07028649618|100.33208372919|100.33208372919|99.584541562839|98.955992265973|98.955992265973|98.955992265973|||98.955992265973|98.955992265973|97.335056564079|97.335056564079|97.335056564079|97.335056564079|97.335056564079|97.335056564079|97.335056564079|97.335056564079|97.335056564079|97.335056564079|97.335056564079|97.335056564079|97.335056564079|95.586239416494|95.586239416494|94.639712209055|93.551345050941|93.379274991497|90.989751872469|90.319876846768|90.319876846768|85.840418057417|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|85.764735986139|||||||83.159435508681|83.159435508681|83.159435508681|83.159435508681|83.159435508681|83.159435508681|83.159435508681|83.159435508681|83.159435508681|83.159435508681|82.657778229313|82.657778229313|82.657778229313|82.657778229313|82.657778229313|82.657778229313|82.657778229313|82.657778229313|82.657778229313|82.657778229313|80.641975047408|80.468865741423|78.432627109611|76.735317910601|76.735317910601|76.735317910601|74.88257250619|74.65118996117|74.200976718765|74.200976718765|72.696641459842|-80.162848436515|-80.162848436515|-80.162848436515|-80.162848436515|-80.162848436515|-80.162848436515|-80.162848436515|-80.162848436515|-80.162848436515|-80.162848436515|-80.162848436515|-80.162848436515|73.203577585938|73.203577585938|73.203577585938|73.203577585938|73.203577585938|73.203577585938|73.203577585938|73.203577585938|70.382310412462|69.205902865789|69.203783674662|67.513093599152|65.848987615188|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-72.92501971951|-73.56668755998||-74.420210281896|-74.543713577352|-74.543713577352|-75.467459581253|68.365518977746|68.365518977746|68.365518977746|68.365518977746|68.365518977746|68.365518977746|68.365518977746|68.365518977746|68.365518977746|68.365518977746|68.365518977746|68.365518977746|68.365518977746|68.365518977746|-79.139955675634||||-79.139955675634|-79.139955675634|-79.139955675634|-79.139955675634|-79.139955675634|-79.139955675634|-79.139955675634|-79.139955675634|-79.139955675634|-79.16606284516|-80.177291355055|-81.665215516391|-81.665215516391|-81.665215516391|-81.665215516391|-81.665215516391|-81.848018461137|-82.916687653759||-88.270208860215|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|79.064733287317|75.916924976224|73.01047592573
07520|100519|/equities/hengshun-vineg|SHANGHAICOMP||||||7.8162642163682|7.8162642163682|7.8162642163682|7.8162642163682|7.8162642163682|7.8162642163682|7.8081005111952|7.8081005111952|7.8081005111952|7.8081005111952|7.8081005111952|7.8081005111952|7.8081005111952|7.8081005111952|7.8081005111952|7.8081005111952|7.7976550344603|7.7976550344603|7.7976550344603|-8.1440650306295|-8.1440650306295|-8.1440650306295|-8.1440650306295|-8.1440650306295|-8.1440650306295|-8.1440650306295|-8.1440650306295|-8.1440650306295|-8.1440650306295|-8.1440650306295|||-8.1440650306295|-8.1440650306295|-8.1661215448423|-8.1661215448423|-8.1661215448423|-8.1661215448423|-8.1661215448423|-8.1661215448423|-8.1661215448423|-8.1661215448423|-8.1661215448423|-8.1661215448423|-8.1661215448423|-8.1661215448423|-8.2047551083854|-8.2047551083854|-8.2047551083854|-8.2203765681117|-8.2203765681117|-8.2222707507779|-8.2222707507779|-8.2222707507779|-8.2222707507779|-8.2222707507779|-8.2222707507779|-8.2769674987451|-8.3132974804392|-8.331441660827|-8.4043797079122|8.0731113656987|8.0731113656987|8.0731113656987|8.0731113656987|8.0731113656987|8.0731113656987|8.0731113656987|8.0251234620401|7.9451369808325|7.8659359696376|7.8659359696376|7.8659359696376|7.8659359696376|7.8543728990541|7.7743036662192|7.7647284232314|7.7647284232314|7.7647284232314|7.7647284232314|7.7647284232314|7.7647284232314|-8.1465558964351|-8.1465558964351|-8.1465558964351|-8.1465558964351|-8.1465558964351|-8.1465558964351|-8.1465558964351|-8.1465558964351|-8.1465558964351|-8.1465558964351|||||||-8.1465558964351|-8.1465558964351|-8.1778398043954|-8.2081479283632|-8.2081479283632|-8.2081479283632|-8.2968309954869|-8.3275902620143|-8.4017671601845|-8.4708524298749|-8.5094659187515|-8.5094659187515|-8.5094659187515|-8.5094659187515|-8.5094659187515|-8.5094659187515|-8.5094659187515|-8.5094659187515|-8.5094659187515|-8.5094659187515|8.1728827471458|8.1728827471458|8.1728827471458|8.1728827471458|8.1728827471458|8.1728827471458|7.8959807284367|7.8911489537337|7.8911489537337|7.7818319853785|7.7392577127883|7.7002864100612|7.6649835642077|7.6649835642077|7.6515228551967|7.6515228551967|7.6407574722531|7.6407574722531|7.6407574722531|7.6407574722531|7.6407574722531|7.6407574722531|7.6407574722531|7.6407574722531|7.6407574722531|7.6407574722531|7.6407574722531|7.6407574722531|7.6008416093459|-7.8715599629956|-7.8715599629956|-7.8715599629956|-7.8715599629956|-7.8715599629956|-7.8715599629956|-7.8715599629956|-7.8715599629956|-7.8715599629956|-7.8715599629956|-7.8715599629956|-7.8715599629956|-7.8772889081722|-7.8825090714172|-7.8825090714172|-7.8825090714172|-7.8825090714172|-7.8825090714172|-7.8825090714172|-7.8825090714172|-7.8825090714172|-7.8825090714172|-7.8825090714172|-7.9033436055399|-7.912603987082|-7.9867823000574|-8.0076326582932|-8.0076326582932|-8.1379249597151|7.669678596167|7.669678596167|7.669678596167|7.669678596167|7.669678596167|7.669678596167|7.669678596167|7.669678596167||7.669678596167|7.669678596167|7.6685317396105|7.5264942272485|7.5264942272485|7.5264942272485|7.5264942272485|7.5264942272485|7.5261048590674|7.413660769033|7.413660769033|7.413660769033|7.413660769033|7.413660769033|7.413660769033|7.413660769033|7.413660769033|7.413660769033|7.413660769033||||7.413660769033|7.413660769033|7.413660769033|7.413660769033|7.3434698223179|7.3434698223179|7.2832997241622|7.2028802936632|7.2028802936632|7.2028802936632|7.1498669855416|7.0348525304066|6.9959470451393|6.9511072945348|6.9511072945348|-7.6163594822663|-7.6163594822663|-7.6163594822663||-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663|-7.6163594822663
07521|101009|/equities/high-hope|SHANGHAICOMP||||||-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|-3.5307013738043|||-3.5591125739821|-3.605125124058|-3.7129167393412|-3.7835391411033|-3.7835391411033|-3.7955990907049|-3.800110154295|-3.8253020864455|-3.8253020864455|-3.8253020864455|-3.8286690426898|-4.0140767178085|3.3031208363777|3.3031208363777|3.3031208363777|3.3031208363777|3.3031208363777|3.3031208363777|3.3031208363777|3.3031208363777|3.3031208363777|3.2245787743733|2.8261986975323|2.6235540580364|-3.0554953866963|-3.0637660629634|-3.0637660629634|-3.0637660629634|-3.0927613960776|-3.0927613960776|-3.0927613960776|-3.0927613960776|-3.0927613960776|-3.0927613960776|-3.0927613960776|-3.0927613960776|-3.0927613960776|-3.0927613960776|-3.0927613960776|-3.0927613960776|-3.0927613960776|-3.0927613960776|-3.0927613960776|-3.0927613960776|-3.1264445516874|-3.1264445516874|-3.1264445516874|-3.1264445516874|-3.1264445516874|-3.1264445516874|-3.1264445516874|-3.1264445516874|-3.1264445516874|-3.1410494351177|-3.1471623142185|-3.1471623142185|-3.1471623142185|-3.1471623142185|-3.1625800232051|-3.1625800232051|||||||-3.1625800232051|-3.1625800232051|-3.1695335154134|-3.1983704969174|-3.2437449080951|-3.2497165184559|2.9433483572128|2.9433483572128|2.9433483572128|2.9433483572128|2.9433483572128|2.9433483572128|2.9433483572128|2.9433483572128|2.9433483572128|2.9433483572128|2.9433483572128|2.9433483572128|2.9433483572128|2.9433483572128|2.9433483572128|2.9433483572128|2.9433483572128|2.9433483572128|2.9433483572128|2.9433483572128|2.9420536989771|2.9356835161711|2.9356835161711|2.926870548622|2.8837449417028|2.8371713986979|2.8371713986979|2.8371713986979|2.8371713986979|2.8371713986979|2.7846349202909|2.7755233376291|2.7755233376291|2.7755233376291|2.7755233376291|2.7755233376291|2.7755233376291|2.7755233376291|2.7755233376291|2.7755233376291|2.7755233376291|2.7755233376291|2.7700259121553|2.7633621066032|2.7331801221567|2.7057556891659|2.703463750148|2.703463750148|2.6994041392805|2.6877211829764|2.6877211829764|2.6874679482362|2.6749643657363|2.6494047215423|2.6287830991702|2.6019813002432|2.6013350458897|2.6013350458897|2.545927932081|2.5339850082041|2.5339850082041|2.5299834425848|2.5027594495263|2.4983927830611|2.4983927830611|2.4983927830611|2.4983927830611|2.4983927830611|2.4983927830611|2.4983927830611|2.4983927830611|2.4983927830611|2.4983927830611|2.4748808658293|2.4655936088301|2.4655936088301|2.4371525669953|2.4371525669953|2.4322062925708|2.4322062925708||2.4322062925708|2.4322062925708|2.4322062925708|2.4322062925708|2.4322062925708|2.4322062925708|2.4322062925708|2.4322062925708|2.4322062925708|2.4097004710217|2.4097004710217|2.4097004710217|2.4097004710217|2.4097004710217|2.3823301018267|2.3823301018267|2.3823301018267|2.3823301018267|2.3823301018267||||2.3823301018267|2.3823301018267|2.3823301018267|2.3823301018267|2.3823301018267|2.3823301018267|2.3823301018267|2.3823301018267|2.3823301018267|2.3823301018267|2.3823301018267|2.1850988983849|2.1850988983849|-2.4938698699963|-2.4938698699963|-2.4938698699963|-2.4998554842221|-2.6092839126837||2.3920864294764|2.3920864294764|2.3920864294764|2.3920864294764|2.3920864294764|2.3920864294764|2.3920864294764|2.3920864294764|2.3920864294764|2.3920864294764|2.3920864294764|2.3920864294764|2.3920864294764|2.388429424365|2.3790100985688|2.3790100985688|2.3790100985688|2.3790100985688|2.3790100985688|2.3790100985688|2.3790100985688
07522|100376|/equities/jiangsu-holly|SHANGHAICOMP||||||10.911695837146|10.911695837146|10.911695837146|10.911695837146|10.911695837146|10.911695837146|10.911695837146|10.911695837146|10.911695837146|10.911695837146|10.911695837146|10.911695837146|10.911695837146|10.911695837146|10.911695837146|10.911695837146|10.881884176605|10.765350833196|10.765350833196|10.563634181175|10.563634181175|10.563634181175|10.563634181175|10.563634181175|10.558482196765|10.478313475667|10.310202540952|10.310202540952|10.224113506298|10.218652395016|||10.218652395016|10.218652395016|10.218652395016|10.203503188829|10.198836853452|10.198836853452|10.198836853452|10.198836853452|10.198836853452|10.198836853452|10.198836853452|10.198836853452|10.198836853452|10.198836853452|10.198836853452|10.198836853452|10.198836853452|10.198836853452|10.198836853452|10.198836853452|10.198836853452|10.176485488092|-11.195245896954|-11.195245896954|-11.195245896954|-11.212992118899|-11.212992118899|-11.212992118899|-11.442212872046|10.72839018305|10.72839018305|10.72839018305|10.72839018305|10.72839018305|10.72839018305|10.72839018305|10.72839018305|10.661544126492|10.593383040937|10.504869742429|10.484855487651|10.463727927546|-11.095939204892|-11.095939204892|-11.095939204892|-11.095939204892|-11.095939204892|-11.095939204892|-11.095939204892|-11.095939204892|-11.095939204892|-11.095939204892|-11.095939204892|-11.095939204892|-11.095939204892|-11.095939204892|-11.095939204892|-11.095939204892|-11.095939204892|-11.095939204892|||||||-11.095939204892|-11.095939204892|-11.095939204892|-11.095939204892|-11.095939204892|-11.095939204892|10.343481939483|10.343481939483|10.343481939483|10.343481939483|10.343481939483|10.343481939483|10.343481939483|10.343481939483|10.343481939483|10.343481939483|10.343481939483|10.343481939483|10.343481939483|10.343481939483|10.343481939483|10.343481939483|10.343481939483|10.343481939483|10.343481939483|10.260534941541|10.252816716153|10.251563520734|10.251563520734|10.208959389069|10.187177393545|10.11935406892|10.11935406892|10.11935406892|10.11935406892|10.11935406892|10.022615869492|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.9927208326553|9.7677416210674|9.7677416210674|9.6099086710478|9.6099086710478|9.6099086710478|9.6099086710478|9.6099086710478|9.6099086710478|9.6099086710478|9.6099086710478|9.5426757014091|9.4398037680004|9.4398037680004|9.4398037680004|9.4398037680004|9.4398037680004|9.4398037680004|9.4398037680004|9.4398037680004|9.4398037680004|9.4398037680004|9.2458928170043|9.2198810116271|9.1626457655672|9.0209929103446|9.0209929103446|9.0209929103446|9.0209929103446||9.0209929103446|9.0209929103446|9.0209929103446|9.0209929103446|9.0209929103446|9.0209929103446|9.0209929103446|9.0209929103446|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105||||8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|8.860337566105|-10.296184757058|-10.296184757058|-10.296184757058|-10.296184757058|-10.296184757058|-10.691872308326|9.4276056662593||9.4276056662593|9.4276056662593|9.4276056662593|9.4276056662593|9.3315525997278|9.3315525997278|9.3315525997278|-10.297302619433|-10.522558203247|-10.525692226215|-10.525692226215|-10.525692226215|-10.525692226215|-10.525692226215|-10.525692226215|-10.525692226215|-10.525692226215|-10.525692226215|-10.525692226215|-10.560658069721|-10.560658069721
07523|100594|/equities/hongdou-ind|SHANGHAICOMP||||||-2.4888819506583|-2.5030430766038|-2.5030430766038|-2.5030430766038|-2.5030430766038|-2.5030430766038|-2.5030430766038|-2.5030430766038|-2.5030430766038|-2.5206035477246|-2.5280703695829|-2.5280703695829|-2.5280703695829|-2.5450783208802|-2.5634982123064|-2.5634982123064|-2.5634982123064|-2.5634982123064|-2.5781960804092|-2.5781960804092|-2.5781960804092|-2.5781960804092|-2.5781960804092|-2.5781960804092|-2.5781960804092|-2.5781960804092|-2.5781960804092|-2.5781960804092|-2.5781960804092|-2.5781960804092|||-2.5781960804092|-2.6118845629281|-2.6382050566746|-2.6387381234878|-2.6387381234878|-2.6387381234878|-2.6659306541439|-2.6659306541439|-2.6659306541439|-2.6659306541439|-2.6659306541439|-2.7115896427362|-2.7117662919593|-2.7502958656497|-2.8586619961203|-2.8638922767707|-2.8638922767707|-2.8638922767707|-2.8638922767707|-2.8638922767707|-2.8638922767707|-2.8638922767707|-2.8638922767707|-2.8638922767707|-2.8638922767707|-2.8638922767707|-2.8638922767707|-2.8638922767707|-2.9382149837416|-2.9382149837416|-2.9382149837416|-2.9382149837416|-2.9382149837416|-2.9382149837416|-2.9382149837416|-2.9382149837416|-2.9382149837416|-2.9382149837416|-2.9382149837416|-2.9885364610747|-2.9885364610747|-2.9885364610747|-2.9885364610747|-2.9885364610747|-2.9994849053572|-3.0583164656107|-3.1197960999216|-3.1675512157773|-3.237279106389|-3.2814212388579|-3.3649124643078|-3.3737916836993|-3.4249364923337|-3.4249364923337|-3.4249364923337|-3.4249364923337|-3.4249364923337|-3.4249364923337|-3.5949294645366|-3.653810456812|||||||-3.7670115137758|-3.9183462355603|3.07578317335|3.07578317335|3.07578317335|3.07578317335|3.07578317335|2.6414257068407|2.3978679194552|2.3978679194552|2.3978679194552|2.2833037936197|2.2833037936197|2.2833037936197|2.2833037936197|2.2833037936197|2.2833037936197|2.2833037936197|2.2833037936197|2.2833037936197|2.1964487856743|-2.6403719532493|-2.6403719532493|-2.6570798807677|-2.71175532135|2.4288607034724|2.4288607034724|2.4288607034724|2.4288607034724|2.4288607034724|2.3209564458045|2.1327293725712|2.1162906317892|2.1162906317892|2.1162906317892|2.1162906317892|2.1162906317892|2.1162906317892|2.1162906317892|2.1162906317892|2.1162906317892|2.1162906317892|2.1162906317892|2.1162906317892|2.1162906317892|2.1162906317892|2.1162906317892|2.1162906317892|2.0975451501412|2.0933834879711|2.0915626473418|2.0915626473418|2.0915626473418|2.0915626473418|2.0915626473418|2.0915626473418|2.0915626473418|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813||2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0864949677813|2.0832037496994|2.0832037496994|-2.2940502710493|-2.2940502710493|-2.2940502710493|-2.2940502710493|-2.2940502710493|-2.2940502710493|-2.2940502710493|-2.2940502710493||||-2.2940502710493|-2.2940502710493|-2.325057318274|-2.325057318274|-2.325057318274|-2.325057318274|-2.325057318274|-2.325057318274|-2.325057318274|-2.325057318274|-2.325057318274|-2.325057318274|-2.325057318274|-2.325057318274|-2.325057318274|-2.325057318274|-2.3361746364874|-2.4201941152461||-2.5152371698476|-2.5152371698476|-2.5152371698476|-2.5152371698476|-2.5919302628942|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415|2.338343074415
07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP||||||3.9743331170771|3.9743331170771|3.9743331170771|3.9743331170771|3.9441655265211|3.9441655265211|3.9441655265211|3.9441655265211|3.9441655265211|3.9441655265211|3.9441655265211|3.7007395676904|3.66410769184|3.66410769184|3.66410769184|3.6018636343125|3.6018636343125|3.6018636343125|3.6018636343125|3.6018636343125|3.6018636343125|3.6018636343125|3.6018636343125|3.5965152048671|3.5289057784173|3.421561935753|3.3678465852145|3.3676073031297|3.3445636780914|-3.5150605463725|||-3.5150605463725|-3.5150605463725|-3.5150605463725|-3.5150605463725|-3.5150605463725|-3.5150605463725|-3.5150605463725|-3.5150605463725|-3.5150605463725|-3.5150605463725|-3.5150605463725|-3.5428451723237|-3.5703834368541|-3.6043149579183|-3.6336832696217|-3.6391480274906|-3.6391480274906|-3.6391480274906|-3.6391480274906|-3.6391480274906|-3.6712755702061|-3.6791846487969|-3.6791846487969|-3.6791846487969|-3.7090940446821|-3.7565899392333|-3.7565899392333|-3.7565899392333|-3.7862110425329|3.5266471375103|3.5266471375103|3.5266471375103|3.5266471375103|3.5266471375103|3.5136341586578|3.5136341586578|3.5136341586578|3.5136341586578|3.5136341586578|3.5136341586578|3.5136341586578|3.4784824069858|3.4697781362962|3.4697781362962|3.4697781362962|3.4697781362962|3.4697781362962|3.4697781362962|3.4697781362962|3.4697781362962|3.4697781362962|3.4697781362962|3.4697781362962|3.4697781362962|3.4697781362962|3.4697781362962|3.4697781362962|3.4697781362962|3.4697781362962|3.4697781362962|||||||3.4697781362962|3.4697781362962|3.4697781362962|3.4697781362962|3.4697781362962|3.4697781362962|3.4697781362962|3.4697781362962|3.4697781362962|3.4697781362962|3.4697781362962|3.4619756847434|3.4444174137174|-3.7966864684621|-3.7966864684621|-3.7966864684621|-3.7966864684621|-3.7966864684621|-3.7966864684621|-3.8774294830472|3.5656942886582|3.5656942886582|3.5656942886582|3.5656942886582|3.5656942886582|3.5656942886582|3.5656942886582|3.5229936752575|3.4672152238706|3.465994454983|3.465994454983|3.465994454983|3.465994454983|3.465994454983|3.465994454983|3.4508510351725|3.4508510351725|3.4508510351725|3.4508510351725|3.4508510351725|3.4508510351725|3.4508510351725|3.4508510351725|3.4508510351725|3.4508510351725|3.4356804831784|3.4356804831784|3.4356804831784|3.4070746246141|3.4070746246141|3.3950829178273|3.3595365981459|3.3501130043702|3.3501130043702|3.3501130043702|3.3501130043702|3.3501130043702|3.3501130043702|3.3351255588219|3.3190283965717|3.3144759813559|3.2944177565322|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2857324974057|3.2618302185738|3.2618302185738|3.2484940564441|3.2484940564441|3.202215516546|3.1874617602854||3.1638463632298|3.160657846485|3.160657846485|3.160657846485|3.160657846485|3.160657846485|3.1485087866633|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927||||-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.3393309365927|-3.444812206341||3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749|3.2645154704749
07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP||||||2.1549183737556|2.1549183737556|2.1549183737556|2.1402076477763|2.1402076477763|2.1402076477763|2.1402076477763|2.1402076477763|2.1402076477763|2.1402076477763|2.1402076477763|2.1402076477763|2.1402076477763|2.1402076477763|2.1402076477763|2.1307862726579|2.1075403124899|2.0826423529748|2.0826423529748|-2.2648508363731|-2.2648508363731|-2.2648508363731|-2.2648508363731|-2.2648508363731|-2.2648508363731|-2.2648508363731|-2.2648508363731|-2.2648508363731|-2.2648508363731|-2.2648508363731|||-2.2648508363731|-2.2648508363731|-2.2648508363731|-2.2648508363731|-2.2648508363731|-2.2648508363731|-2.2648508363731|-2.2648508363731|-2.2648508363731|-2.2648508363731|-2.2648508363731|-2.3192788024487|-2.3275319359636|-2.3372576393392|-2.3808418421509|-2.4037131499982|-2.4101034830833|-2.4101034830833|-2.4101034830833|-2.4101034830833|-2.4101034830833|-2.4101034830833|-2.4101034830833|-2.4101034830833|-2.4101034830833|-2.4101034830833|-2.4101034830833|-2.4112261082094|-2.4819178476776|-2.4892228065539|-2.4892228065539|-2.4892228065539|-2.4892228065539|-2.4892228065539|-2.4892228065539|-2.4892228065539|-2.4892228065539|-2.4892228065539|-2.4892228065539|-2.4892228065539|-2.4892228065539|-2.4892228065539|-2.4892228065539|-2.4892228065539|-2.4924698073122|-2.4999664711128|-2.5107752547591|-2.5107752547591|-2.5107752547591|-2.5107752547591|-2.5107752547591|-2.5107752547591|-2.5107752547591|-2.5107752547591|-2.5107752547591|-2.5107752547591|-2.5107752547591|-2.5107752547591|-2.5107752547591|-2.5107752547591|||||||-2.5469724984002|-2.564969456972|-2.6099660537655|-2.6144067603145|2.2996740644019|2.2996740644019|2.2996740644019|2.2996740644019|2.216304402091|2.1714253628424|2.1714253628424|2.1343614883082|2.1076238891435|2.0645821250094|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.0606114325947|2.053457134082|2.0466190235638|2.02430501522|2.02430501522|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1568597523239|-2.1603997380499|-2.1887774766555|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933||2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0230127899933|2.0105697544734|1.9617441928299|1.9457334824442|1.9457334824442|1.9247945704135|-2.1093635717446|-2.1093635717446||||-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1093635717446|-2.1459596001898|-2.2499550541015||-2.3266167198918|-2.3351296225413|-2.347919848632|-2.347919848632|-2.347919848632|-2.347919848632|-2.347919848632|-2.347919848632|-2.347919848632|-2.347919848632|-2.347919848632|-2.347919848632|-2.347919848632|-2.347919848632|-2.347919848632|-2.347919848632|-2.3587898877804|-2.3587898877804|-2.3719888161228|-2.3845104392956|-2.3845104392956
07526|101055|/equities/jiangnan-water|SHANGHAICOMP||||||5.7213644565707|5.7213644565707|5.7213644565707|5.7213644565707|5.7213644565707|5.7213644565707|5.7213644565707|5.7213644565707|5.7213644565707|5.7213644565707|5.7213644565707|5.7213644565707|5.7213644565707|5.7213644565707|5.7213644565707|5.7081826595868|5.654091745439|5.5967686770391|5.5897427000416|-5.7702046251571|-5.7702046251571|-5.7702046251571|-5.7702046251571|-5.7702046251571|-5.7702046251571|-5.7702046251571|-5.7702046251571|-5.7702046251571|-5.7702046251571|-5.7702046251571|||-5.7702046251571|-5.8013384978281|-5.8171609517578|-5.8171609517578|-5.8171609517578|-5.8171609517578|-5.8171609517578|-5.8171609517578|-5.8171609517578|-5.8171609517578|-5.8171609517578|-5.8396231991984|-5.8529144771604|-5.8793495504622|-5.9209438527695|-5.9488263091634|-5.9625849416069|-5.996833233457|-5.996833233457|-5.9989813698225|-5.9989813698225|-5.9989813698225|-5.9989813698225|-5.9989813698225|-6.0260903452164|-6.0607000245323|-6.0607000245323|-6.0607000245323|-6.1868889479362|5.7164570208531|5.7164570208531|5.7164570208531|5.7164570208531|5.7164570208531|5.7164570208531|5.7164570208531|5.7121745078808|5.7053387244844|5.7053387244844|5.6487097828811|5.6016783558814|5.6016783558814|5.6013095735939|-5.8919845926322|-5.8919845926322|-5.8919845926322|-5.8919845926322|-5.8919845926322|-5.8919845926322|-5.8919845926322|-5.8919845926322|-5.8919845926322|-5.8919845926322|-5.8919845926322|-5.8919845926322|-5.8919845926322|-5.8919845926322|-5.8919845926322|-5.8919845926322|-5.8919845926322|||||||-5.8919845926322|-5.9066495484288|-5.954610461016|-5.9679006139653|-5.9698156388474|-5.9698156388474|-6.0131284431034|-6.1095874790145|-6.1930090384956|-6.1930090384956|-6.2100100205205|-6.2311225120515|-6.3049041185225|-6.3049041185225|-6.3443381160989|-6.3848201268795|-6.4636888762186|-6.4724880959858|-6.4724880959858|-6.4724880959858|-6.5077645012923|-6.5686272724015|-6.6040303291592|5.9849954781354|5.9849954781354|5.9849954781354|5.9849954781354|5.9849954781354|5.9849954781354|5.9849954781354|5.9849954781354|5.8844391700758|5.7792459649232|5.7792459649232|5.6791622023215|5.5024027405437|5.414891885194|5.3948275386145|5.3948275386145|5.3948275386145|5.3948275386145|5.3948275386145|5.3948275386145|5.3948275386145|5.3948275386145|5.3948275386145|5.3948275386145|5.3948275386145|5.3753639657023|5.3704043713679|5.3354491754229|5.3110547114142|5.2529254541493|5.2529254541493|5.2529254541493|5.2529254541493|5.2529254541493|5.240967779559|5.240967779559|5.240967779559|5.240967779559|5.240967779559|5.240967779559|5.2049642196431|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.191786710125|5.1661560698568||5.1661560698568|5.157069414413|5.157069414413|5.157069414413|5.157069414413|5.157069414413|5.157069414413|5.157069414413|5.1445215736892|5.1243918417201|5.1243918417201|5.1243918417201|5.1243918417201|5.1243918417201|5.0993245175928|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473||||-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.3898983912473|-5.5271094062599||5.1983456924045|5.1983456924045|5.1983456924045|5.1983456924045|5.1983456924045|5.1983456924045|5.1983456924045|5.1753794226245|5.1753794226245|5.1753794226245|5.1753794226245|5.1676439215955|5.1612710875733|-5.3729507724138|-5.3729507724138|-5.3729507724138|-5.3729507724138|-5.3729507724138|-5.3729507724138|-5.3729507724138|-5.373278675222
07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP||||||10.795408634219|10.795408634219|10.795408634219|10.795408634219|10.795408634219|10.795408634219|10.795408634219|10.795408634219|10.795408634219|10.795408634219|10.795408634219|10.795408634219|10.615453989278|10.491060132198|10.47173327253|10.449148377288|10.348564425762|10.348564425762|10.348564425762|10.326461049323|10.326461049323|10.326461049323|10.326461049323|10.326461049323|10.326461049323|10.326461049323|10.172734971847|10.104149125247|10.001276888481|-10.480763665677|||-10.480763665677|-10.480763665677|-10.480763665677|-10.480763665677|-10.480763665677|-10.480763665677|-10.480763665677|-10.480763665677|-10.480763665677|-10.480763665677|-10.480763665677|-10.480763665677|-10.480763665677|-10.480763665677|-10.539736685754|-10.625818660525|-10.776465233462|-10.892559143928|-10.892559143928|-10.892559143928|-10.968097494742|-10.968097494742|-10.975799688465|-10.975799688465|-11.051444354727|-11.155054605392|-11.155054605392|-11.222282873687|-11.393092618052|-11.55851952218|-11.55851952218|-11.55851952218|-11.55851952218|-11.55851952218|-11.55851952218|-11.55851952218|-11.55851952218|-11.55851952218|-11.55851952218|-11.55851952218|-11.55851952218|-11.608354797881|-11.741505453897|-11.874450760763|-11.921611659705|-12.101790446903|-12.220878568916|10.908490060673|10.908490060673|10.908490060673|10.908490060673|10.908490060673|-11.239809375826|-11.239809375826|-11.239809375826|-11.239809375826|-11.239809375826|-11.239809375826|-11.239809375826|-11.239809375826|||||||-11.239809375826|-11.239809375826|-11.239809375826|-11.239809375826|-11.239809375826|-11.239809375826|-11.239809375826|-11.290899071233|-11.388776656805|-11.426418380405|-11.468798033027|-11.516998043356|-11.718886894978|-11.833207548765|-11.839972739366|-11.839972739366|-11.839972739366|-11.839972739366|-11.839972739366|-11.839972739366|10.944535654173|10.944535654173|10.944535654173|10.944535654173|10.944535654173|10.944535654173|10.944535654173|10.944535654173|10.944535654173|10.653372942724|10.460414077748|10.363237912907|10.331375607135|10.32597256621|10.228858428093|10.105953486862|10.054573039584|10.054573039584|10.035636456336|9.9529291077075|9.8454773076836|9.8398478916079|9.8398478916079|9.8398478916079|9.8398478916079|9.8398478916079|9.8398478916079|9.8398478916079|9.7259421801998|9.7138247463917|9.6192496058914|9.5224994285871|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.7856278710825|-9.9437308116322|-9.9437308116322|-9.9437308116322|-9.9437308116322|-9.9437308116322|-9.9437308116322|-9.98118889579|-9.98118889579|-9.98118889579|-9.98118889579|-9.98118889579|-9.98118889579|-9.98118889579|-9.9985431857553|-10.022825844602||-10.037685915664|-10.037685915664|-10.087945981324|-10.087945981324|-10.095495377978|-10.157895266519|-10.157895266519|-10.206434557285|-10.206434557285|-10.206434557285|-10.256038424534|-10.28319516246|-10.28319516246|-10.29641329291|-10.29641329291|-10.389904038139|-10.411439102466|-10.411439102466|-10.411439102466||||-10.497154679094|-10.733504787854|-11.120437138674|-11.120437138674|-11.120437138674|-11.120437138674|-11.120437138674|-11.120437138674|-11.120437138674|-11.120437138674|-11.120437138674|-11.120437138674|-11.120437138674|-11.120437138674|-11.120437138674|-11.120437138674|-11.183996875341|-11.183996875341||10.947505677345|10.947505677345|10.947505677345|10.947505677345|10.947505677345|10.947505677345|10.897784617878|10.788093729523|10.697882303162|-11.142913713228|-11.142913713228|-11.142913713228|-11.142913713228|-11.142913713228|-11.142913713228|-11.142913713228|-11.142913713228|-11.142913713228|-11.142913713228|-11.142913713228|-11.142913713228
07528|100703|/equities/kanion|SHANGHAICOMP||||||-15.176564002483|-15.176564002483|-15.176564002483|-15.176564002483|-15.176564002483|-15.176564002483|-15.176564002483|-15.176564002483|-15.240626150203|-15.364029307975|14.359714387518|14.359714387518|14.359714387518|14.359714387518|14.359714387518|14.295058452264|14.295058452264|14.295058452264|14.295058452264|14.295058452264|14.295058452264|14.295058452264|14.295058452264|14.295058452264|14.107842563672|-14.814437131353|-14.814437131353|-14.814437131353|-14.814437131353|-14.814437131353|||-14.814437131353|-14.856596342135|-14.89121814945|-15.053575952613|-15.090463971605|-15.090463971605|-15.160515519767|-15.269224807312|-15.269224807312|-15.269224807312|-15.269224807312|-15.60691645045|-15.926573301895|-16.051192682698|-16.147100770973|-16.147100770973|-16.147100770973|-16.147100770973|-16.147100770973|-16.147100770973|-16.165112535714|-16.285124452642|-16.382916035179|-16.413927946683|-16.413927946683|-16.413927946683|-16.413927946683|-16.413927946683|-16.413927946683|14.948227313145|14.948227313145|14.948227313145|14.948227313145|14.889697237129|14.564663855362|14.554626482646|14.544585194764|14.448983579408|-15.635734823944|-15.635734823944|-15.635734823944|-15.635734823944|-15.635734823944|-15.635734823944|-15.635734823944|-15.714150088366|-16.030166565639|-16.121295808931|-16.241995572139|-16.277609186068|-16.277609186068|-16.277609186068|-16.277609186068|-16.277609186068|-16.277609186068|-16.277609186068|-16.277609186068|-16.277609186068|-16.33254980994|-16.33254980994|||||||-16.33254980994|-16.364499462453|-16.440555242264|-16.575061325193|-16.584512714942|-16.802236243972|-17.181928869628|-17.456032166374|-17.758369058914|-17.776520776028|-17.997245310937|-18.264716465379|-18.45144033126|-18.45144033126|-19.093267331432|-19.148755450731|-19.148755450731|-19.148755450731|-19.279172256793|-19.582829275693|-19.582829275693|-19.582829275693|-19.627588368086|-19.738431083525|17.220226520151|17.220226520151|17.220226520151|17.220226520151|17.220226520151|17.220226520151|17.108584874041|15.666700312666|15.666700312666|15.666700312666|15.666700312666|15.666700312666|15.666700312666|15.666700312666|15.666700312666|15.666700312666|15.666700312666|15.614382398928|15.614382398928|15.170979964297|14.825534277007|14.396288254769|14.396288254769|14.396288254769|14.396288254769|14.396288254769|14.396288254769|14.396288254769|14.316988259456|14.27609780751|-16.337132268413|-16.337132268413|-16.337132268413|-16.337132268413|-16.337132268413|-16.337132268413|-16.337132268413|-16.337132268413|-16.337132268413|-16.337132268413|-16.337132268413|-16.337132268413|-16.337132268413|-16.337132268413|-16.337132268413|-16.702369483824|-16.818298700082|-16.818298700082|-16.818298700082|-17.088109416683|15.285416483368|15.285416483368|15.285416483368|15.285416483368|15.285416483368|14.915462360874|13.534403388252|13.288584806942|13.288584806942|13.288584806942|12.866204529363|12.620783520361||-13.513109257327|-13.513109257327|-13.513109257327|-13.519613510951|-13.519613510951|-13.519613510951|-13.519613510951|-13.519613510951|-13.519613510951|-13.519613510951|-13.540757316847|-13.540757316847|-13.582508451959|-13.640694876633|-13.640694876633|-13.640694876633|-13.640694876633|-13.640694876633|-13.640694876633||||-13.749105846575|-13.831784208274|-13.880315365236|-13.989013629451|-13.989013629451|-13.989013629451|-13.989013629451|-13.989013629451|-13.989013629451|-13.989013629451|-13.989013629451|-13.989013629451|-13.989013629451|-13.989013629451|-13.989013629451|-13.989013629451|-14.20834870393|-14.507053799706||-15.087950472228|13.901650328541|13.901650328541|13.901650328541|13.901650328541|13.901650328541|13.901650328541|13.901650328541|13.901650328541|13.901650328541|13.856833558506|13.758703820381|13.653004187648|13.570560263599|13.479500024195|13.479500024195|13.479500024195|13.455184951088|13.455184951088|13.425761133059|13.368948719483
07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH||||||31.494052258037|31.494052258037|31.494052258037|31.494052258037|31.494052258037|31.494052258037|31.494052258037|31.494052258037|31.494052258037|31.494052258037|31.494052258037|31.050057454134|-33.91215828257|-34.364063139284|-34.881738525325|-35.338597886754|-35.688999618637|-36.088118279895|-36.088118279895|-36.088118279895|-36.355890005581|-36.355890005581|-36.355890005581|-36.355890005581|-36.355890005581|-36.355890005581|-36.355890005581|-36.355890005581|-36.355890005581|-36.355890005581|||-36.379323872981|-36.534248468012|-36.602222799308|-36.602222799308|-36.602222799308|-36.602222799308|-36.602222799308|-36.602222799308|-36.602222799308|-36.602222799308|-36.602222799308|-36.835791437979|-36.835791437979|-36.835791437979|-36.835791437979|-36.963655517228|-37.420172847783|-37.922972323139|-38.027745169224|-38.254716574949|-38.832461979435|-39.341625693161|-39.347500109769|-39.347500109769|-39.561669747141|-39.676852985783|-39.870948575783|-39.886060455433|-39.886060455433|-39.886060455433|-39.886060455433|-39.886060455433|-39.886060455433|-39.886060455433|-39.886060455433|-39.886060455433|-39.886060455433|-39.886060455433|-39.886060455433|-39.9883471455|-39.9883471455|-40.006203022245|-40.006203022245|-40.006203022245|-40.006203022245|-40.100226233009|-40.576918519872|-40.608242367525|-40.930823589717|-40.954711744202|-40.954711744202|-40.954711744202|-40.954711744202|-40.954711744202|-40.954711744202|-40.954711744202|-40.954711744202|-40.954711744202|-41.546901090292|-41.615447105465|||||||-41.884908252371|-41.884908252371|-41.884908252371|-42.346566047285|-42.547294446731|-42.675327747955|-43.462029211934|-43.661143560338|-44.219050163614|41.073601670953|41.073601670953|41.073601670953|41.073601670953|41.073601670953|41.073601670953|41.073601670953|41.073601670953|41.073601670953|41.073601670953|41.073601670953|41.073601670953|41.073601670953|41.073601670953|41.073601670953|41.073601670953|41.073601670953|40.530115281976|39.859398950074|39.859398950074|39.524333438314|38.844816482771|38.569610456607|38.569610456607|38.569610456607|38.569610456607|38.569610456607|38.569610456607|38.569610456607|38.569610456607|38.569610456607|38.569610456607|38.569610456607|38.569610456607|38.569610456607|38.569610456607|38.569610456607|38.569610456607|38.569610456607|38.569610456607|38.569610456607|38.129013542755|-40.888225004481|-40.888225004481|-40.888225004481|-40.888225004481|-40.888225004481|-40.888225004481|-40.888225004481|-40.888225004481|-40.888225004481|-40.888225004481|-40.888225004481|-41.075351299473|-41.075351299473|-41.075351299473|-41.278166627032|-41.597962325527|-41.629401676869|-41.675231560722|-41.675231560722|-41.675231560722|-41.675231560722|-41.675231560722|-41.675231560722|-41.675231560722|-41.675231560722|-41.675231560722|-42.963035381122|-44.160039676873|-44.668932558926|-44.897702563506|-45.368557785067|-45.626175189585|-46.235749642684|-46.312286161878|-46.312286161878||-46.939760393013|-47.245845788175|-47.541494998065|-47.745550006327|-47.883388989167|-48.982653610129|-49.158506384843|-49.543340885367|-49.636839680866|-49.636839680866|-50.960377380799|-51.244844888041|-51.244844888041|-51.244844888041|-51.244844888041|-51.244844888041|-51.244844888041|-51.244844888041|-51.244844888041||||-51.244844888041|-51.244844888041|-52.505385582523|-52.992093396272|-53.359550184768|-53.763943030615|-54.287158253214|-55.212397736997|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215||49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.788211006215|49.604025127332|49.604025127332|48.272804527195|47.964379058493|47.964379058493|47.964379058493
07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP||||||48.907603972179|48.907603972179|43.994559333305|41.090623482047|38.022358373336|34.450918147453|34.450918147453|34.450918147453|34.450918147453|33.131574574984|29.748975056053|29.736541426722|29.736541426722|29.736541426722|29.274310033194|29.274310033194|29.151454837975|27.455504743984|26.68117870805|26.68117870805|26.39853164352|26.27589278102|26.27589278102|26.27589278102|26.27589278102|26.223214624989|25.700793582717|25.50199215337|25.273773106745|25.273773106745|||25.273773106745|25.273773106745|25.273773106745|25.273773106745|25.273773106745|25.273773106745|25.273773106745|25.273773106745|25.273773106745|25.273773106745|25.273773106745|25.273773106745|25.273773106745|25.273773106745|25.273773106745|25.273773106745|-27.788906428978|-27.788906428978|-27.788906428978|-27.788906428978|-27.788906428978|-27.788906428978|-27.788906428978|-27.788906428978|-27.788906428978|-27.788906428978|-27.788906428978|-27.788906428978|-28.323785196593|-29.390316312898|-29.678128473614|26.798754987294|26.798754987294|26.798754987294|26.798754987294|26.798754987294|26.798754987294|26.798754987294|26.798754987294|26.798754987294|26.798754987294|26.449172559904|26.048525138616|24.777249967521|-25.24520445911|-25.24520445911|-25.24520445911|-25.24520445911|-25.24520445911|-25.24520445911|-25.531338915206|-25.763154066246|-25.777949373635|-25.941610381242|-26.588748365902|23.610942206827|23.610942206827|23.610942206827|23.610942206827|23.610942206827|||||||23.610942206827|23.610942206827|23.610942206827|23.610942206827|-26.132309422354|-26.132309422354|-26.132309422354|-26.132309422354|-26.132309422354|-26.132309422354|-26.132309422354|-26.132309422354|-26.132309422354|-26.132309422354|-26.132309422354|-26.343676656993|-26.68898414598|-26.68898414598|-26.774427244245|23.941774938579|23.941774938579|23.941774938579|23.713566016098|23.713566016098|23.713566016098|23.568961142324|23.432179449689|23.115755185697|23.038153989341|23.038153989341|23.010726671778|22.482473299859|22.363363198732|22.363363198732|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|22.279962412696|21.722736005629|21.437081737093|21.437081737093|20.821201663075|-22.829172632778|-22.829172632778|-22.829172632778|-22.829172632778|-22.829172632778|-22.829172632778|-22.829172632778|-22.829172632778|-23.242414392458|-23.785459533253|-23.815511402067|-24.001248081742|-24.001248081742|-24.360275595517|-24.693453683979|-24.693453683979|-24.693453683979|-24.693453683979|-24.693453683979|-24.693453683979|-24.693453683979|-24.693453683979||-25.239392799942|-25.654372679854|-25.654372679854|-25.694303604921|-25.867296412791|-25.867296412791|-25.867296412791|-25.867296412791|-25.867296412791|-25.867296412791|-25.867296412791|-25.867296412791|-25.867296412791|-25.867296412791|-25.867296412791|-25.867296412791|-25.867296412791|-25.867296412791|-25.867296412791||||-25.867296412791|-25.867296412791|-25.867296412791|-26.152551018756|-26.421723087144|-26.643927490204|-26.643927490204|-26.643927490204|-26.683253618843|-27.137394194911|-27.137394194911|-27.137394194911|-27.137394194911|-27.137394194911|-27.137394194911|-27.137394194911|-29.067659860529|-30.841288572856||-33.078653978317|-33.736282003157|-33.909758713767|-34.012509190291|-34.344589637513|-34.344589637513|-34.344589637513|-34.344589637513|-35.508432837322|28.695853820963|28.695853820963|28.695853820963|28.695853820963|28.695853820963|28.179835866473|26.827595364807|24.206157190157|24.206157190157|24.206157190157|24.206157190157|24.206157190157
07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP||||||-21.35678977167|-21.35678977167|-21.35678977167|-21.35678977167|-21.35678977167|-21.35678977167|-21.35678977167|-21.35678977167|-21.35678977167|-21.35678977167|-21.35678977167|-21.3825446146|-21.542177796852|18.75103474865|18.75103474865|18.75103474865|18.75103474865|18.75103474865|18.75103474865|18.75103474865|18.75103474865|18.75103474865|18.75103474865|18.75103474865|18.687816845152|17.700681311708|-19.548897692286|-19.548897692286|-19.548897692286|-19.548897692286|||-19.548897692286|-19.548897692286|-19.548897692286|-19.548897692286|-19.548897692286|-19.548897692286|-19.548897692286|-19.602319679887|-19.602319679887|-19.602319679887|-19.602319679887|-19.86868758801|-20.151319775354|-20.173133622023|-20.541673084423|-20.541673084423|-20.541673084423|-20.541673084423|-20.541673084423|-20.541673084423|-20.909081772881|-21.159535756726|-21.660594797817|-21.759550572201|-22.166722510439|-22.511596736079|-22.511596736079|-22.511596736079|-23.317884613812|19.926981173684|19.926981173684|19.926981173684|19.926981173684|19.926981173684|19.747586763563|19.747586763563|19.747586763563|19.747586763563|19.747586763563|19.747586763563|19.747586763563|19.747586763563|19.747586763563|18.419033373774|-21.572217475511|-21.572217475511|-21.572217475511|-21.572217475511|-21.572217475511|-21.572217475511|-21.572217475511|-21.572217475511|-21.572217475511|-21.572217475511|-21.572217475511|-21.572217475511|-21.572217475511|-21.572217475511|-21.572217475511|-21.727561027884|||||||-21.727561027884|-21.727561027884|-22.281734606822|-22.87454842589|-22.87454842589|-23.218943373602|-23.85438142026|-24.235978393694|-24.79942139535|-25.517134336949|-25.636677585764|-25.636677585764|-25.636677585764|-25.636677585764|-25.636677585764|-25.636677585764|-25.636677585764|-25.636677585764|-26.341863882457|-27.243181400734|-28.396868896968|-28.783742375381|-28.830177042229|-28.830177042229|-29.776650866577|23.22079369846|23.22079369846|23.22079369846|23.22079369846|23.22079369846|22.239770754873|21.130300372507|19.988951180779|19.988951180779|19.511612651969|19.039014231524|18.303349057129|16.977461988776|16.977461988776|16.977461988776|16.387180415622|14.73464360925|14.600930716875|14.600930716875|14.600930716875|14.600930716875|14.077555525292|14.077555525292|14.077555525292|14.077555525292|14.077555525292|14.077555525292|14.077555525292|14.077555525292|13.547922042811|13.547922042811|13.547922042811|12.579357363343|11.372910566241|11.372910566241|11.286011346083|10.264457049084|9.586618862894|9.405394078217|9.405394078217|9.2226601186969|9.0956969317461|9.0956969317461|9.0956969317461|9.0956969317461|8.639662960797|-10.100929706594|-10.172699788434|-10.37396063557|9.4719129586628|9.4719129586628|9.4719129586628|9.4719129586628|9.4719129586628|9.4719129586628|9.29879215298|9.113258818163|9.113258818163|9.113258818163|9.113258818163|9.0066781261987||-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217|-9.5895982514217||||-9.6616031753667|-9.6616031753667|-9.7245591600347|-9.8783989967691|-9.9632869590019|-9.9632869590019|-9.9632869590019|-9.9632869590019|-10.102782881967|-10.102782881967|-10.102782881967|-10.102782881967|-10.102782881967|-10.102782881967|-10.102782881967|-10.102782881967|-10.418092370819|-10.767630338429||9.5642995307199|9.5642995307199|9.5642995307199|9.5642995307199|9.5642995307199|9.4960740231503|-10.178118801997|-10.178118801997|-10.178118801997|-10.178118801997|-10.178118801997|-10.178118801997|-10.178118801997|-10.178118801997|-10.178118801997|-10.178118801997|-10.178118801997|-10.178118801997|-10.178118801997|-10.178118801997|-10.188849803456
07532|101028|/equities/lianyungang-po|SHANGHAICOMP||||||-5.4843385885746|5.1457906209383|5.1457906209383|5.1457906209383|5.1457906209383|5.1457906209383|5.1457906209383|5.1457906209383|5.1457906209383|5.1457906209383|5.1457906209383|5.1457906209383|5.1419892535114|5.1366549581845|5.1301720242323|5.1143604132491|5.1143604132491|5.1143604132491|5.1143604132491|5.1143604132491|5.1143604132491|5.1143604132491|5.1143604132491|5.1143604132491|5.1143604132491|5.1143604132491|5.1143604132491|5.1143604132491|5.1143604132491|-5.3336284487384|||-5.3336284487384|-5.3336284487384|-5.3336284487384|-5.3336284487384|-5.3336284487384|-5.3336284487384|-5.3336284487384|-5.3336284487384|-5.3336284487384|-5.3336284487384|-5.3336284487384|-5.4112536475545|-5.4308373183549|-5.4353748659889|-5.4718515438654|-5.4718515438654|-5.4718515438654|-5.4718515438654|-5.4718515438654|-5.5126131422893|-5.5384588382394|-5.5502661062898|-5.5502661062898|-5.5502661062898|-5.5558510437742|-5.585508582133|-5.585508582133|-5.585508582133|-5.6605651082131|-5.8100722831192|-5.8689692331357|5.5411440044348|5.5411440044348|5.5411440044348|5.5411440044348|5.5411440044348|5.5411440044348|5.5411440044348|5.5411440044348|5.5411440044348|5.5411440044348|5.5411440044348|5.5411440044348|5.5411440044348|5.5411440044348|5.5411440044348|5.5411440044348|5.5411440044348|5.5411440044348|5.5411440044348|5.5411440044348|5.5411440044348|5.5411440044348|5.5411440044348|5.5411440044348|5.5411440044348|5.5411440044348|5.466141406877|5.466141406877|5.466141406877|||||||5.466141406877|5.466141406877|5.466141406877|5.466141406877|5.466141406877|5.466141406877|-6.0194723820736|-6.0194723820736|-6.0194723820736|-6.0194723820736|-6.0194723820736|-6.0194723820736|-6.0194723820736|-6.0194723820736|-6.0194723820736|-6.0194723820736|-6.0194723820736|-6.0194723820736|-6.0599696874674|-6.1662887866354|5.8380141463216|5.8380141463216|5.8380141463216|5.8380141463216|5.8380141463216|5.8380141463216|5.8380141463216|5.8380141463216|5.8380141463216|5.8380141463216|5.8380141463216|5.8380141463216|5.8380141463216|5.8380141463216|5.8380141463216|5.8380141463216|-6.3139045986102|-6.3139045986102|-6.3139045986102|-6.3139045986102|-6.3139045986102|-6.3139045986102|-6.3660049739332|-6.4494502613778|-6.5460558279615|-6.5522842787218|-6.6386490290377|-6.6705678268352|-6.6705678268352|-6.6705678268352|-6.7295198489206|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609||6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|6.2581240196609|5.4334709665934|5.3977456116853|-6.3765422607567|-6.3765422607567|-6.3765422607567|-6.5914960698761|-6.5914960698761|-6.5914960698761|-6.5914960698761||||-6.5914960698761|-6.5914960698761|-6.5914960698761|-6.5914960698761|-6.5914960698761|-6.5914960698761|-6.5914960698761|-6.5914960698761|-7.0222178119728|-7.0651452387199|-7.0651452387199|-7.1016533277797|6.1983468629552|6.1983468629552|5.878162871647|5.2679590768816|4.5682878833348|4.0886529663464||3.7118366801365|3.7091082870589|3.7091082870589|3.7091082870589|3.7091082870589|3.7091082870589|3.7091082870589|3.694186213567|3.694186213567|3.694186213567|3.694186213567|3.694186213567|3.694186213567|-3.8237990681887|-3.8237990681887|-3.8237990681887|-3.8237990681887|-3.8237990681887|-3.8237990681887|-3.8237990681887|-3.8237990681887
07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP||||||12.95272565268|12.95272565268|12.95272565268|12.839139730649|12.718197760411|12.718197760411|12.560775528824|12.55586056159|12.55586056159|12.55586056159|12.55586056159|12.55586056159|12.479289366647|12.405356945134|12.405356945134|12.360131468715|12.360131468715|12.160701926485|12.103002212594|11.885557808423|11.836175245206|11.719280111992|11.719280111992|11.719280111992|-12.38455064435|-12.38455064435|-12.38455064435|-12.38455064435|-12.38455064435|-12.38455064435|||-12.38455064435|-12.38455064435|-12.38455064435|-12.38455064435|-12.38455064435|-12.38455064435|-12.38455064435|-12.38455064435|-12.38455064435|-12.38455064435|-12.38455064435|-12.601723275131|-12.706359264527|-12.819843474664|-12.892048137759|-13.030061550289|-13.030061550289|-13.030061550289|-13.030061550289|-13.030061550289|-13.030061550289|-13.030061550289|-13.030061550289|-13.030061550289|-13.030061550289|-13.030061550289|-13.030061550289|-13.030061550289|-13.188957765532|12.514390801653|12.514390801653|12.514390801653|12.514390801653|12.514390801653|12.492211411598|12.492211411598|12.45023486151|12.369149759231|12.242943952281|-13.002954289039|-13.002954289039|-13.002954289039|-13.002954289039|-13.002954289039|-13.002954289039|-13.002954289039|-13.002954289039|-13.002954289039|-13.002954289039|-13.002954289039|-13.002954289039|-13.002954289039|-13.002954289039|-13.037171466174|-13.215746198564|-13.293051598766|-13.328088122507|-13.328088122507|-13.395933968542|-13.395933968542|||||||-13.395933968542|-13.395933968542|-13.395933968542|-13.395933968542|-13.395933968542|-13.395933968542|-13.395933968542|-13.395933968542|-13.395933968542|-13.470720823309|-13.470720823309|-13.624690329257|-13.653335992072|-13.653335992072|-13.653335992072|-13.653335992072|-13.653335992072|-13.653335992072|-13.653335992072|-13.818377672858|12.593737107199|12.593737107199|12.593737107199|12.593737107199|12.593737107199|12.593737107199|12.593737107199|12.593737107199|12.536897454342|12.536897454342|12.44393610618|12.44393610618|12.44393610618|12.44393610618|12.44393610618|12.44393610618|12.232151398631|12.096278757488|-12.796348536816|-12.796348536816|-12.796348536816|-12.796348536816|-12.796348536816|-12.844276124467|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-12.894946669294|-13.088274106663|-13.316971312278|-13.325523387848|-13.355581614109|-13.491201715041|-13.625224303724|13.158550151188|13.158550151188|13.133389137408|13.040431815408|12.890479862715|12.768310984004|12.625345133|12.53558012662||12.53558012662|12.53558012662|12.53558012662|12.53558012662|12.53558012662|12.53558012662|12.53558012662|12.53558012662|12.53558012662|12.53558012662|12.187475538131|12.187475538131|12.187475538131|12.187475538131|12.014417065378|11.837130269735|11.679033289716|11.583925682489|11.313806593621||||11.198674215437|11.096884716523|11.096884716523|11.096884716523|10.997094036222|10.920104796224|10.647894336706|10.56351170364|-11.736770047447|-11.736770047447|-11.736770047447|-11.736770047447|-11.736770047447|-11.736770047447|-11.736770047447|-11.736770047447|-12.01307820137|-12.658420338185||11.768468102598|11.768468102598|11.768468102598|11.768468102598|11.768468102598|11.768468102598|11.768468102598|11.768468102598|11.768468102598|11.768468102598|11.768468102598|11.768468102598|11.768468102598|11.709409246603|11.700358619118|11.700358619118|11.700358619118|11.700358619118|11.700358619118|11.700358619118|11.700358619118
07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP||||||11.870274082172|11.870274082172|11.870274082172|11.745304124608|11.737004934697|11.730588489053|11.730588489053|11.730588489053|11.730588489053|11.730588489053|11.730588489053|11.730588489053|11.730588489053|11.730588489053|11.730588489053|11.730588489053|11.53009876198|-12.735974577116|-12.735974577116|-12.735974577116|-12.735974577116|-12.735974577116|-12.735974577116|-12.735974577116|-12.735974577116|-12.735974577116|-12.735974577116|-12.735974577116|-12.735974577116|-12.735974577116|||-12.735974577116|-12.735974577116|-12.735974577116|-12.735974577116|-12.735974577116|-12.735974577116|-12.735974577116|-12.735974577116|-12.735974577116|-12.735974577116|-12.735974577116|-12.770526439004|-12.830585195016|-13.120650028069|-13.441278112022|-13.72808645841|-13.733475674302|-13.733475674302|-13.733475674302|-13.733475674302|-13.733475674302|-13.733475674302|-13.733475674302|-13.733475674302|-13.733475674302|-13.733475674302|-13.733475674302|-13.733475674302|-13.891084447073|12.146604839997|12.146604839997|12.146604839997|12.146604839997|12.146604839997|12.040672372929|11.80130251155|11.644780776078|11.633089592252|11.472877345918|11.448196820019|11.305702207835|11.305702207835|11.305702207835|11.140780288148|10.926492770159|10.926492770159|10.926492770159|10.926492770159|10.926492770159|10.926492770159|10.926492770159|10.926492770159|10.926492770159|10.926492770159|10.926492770159|10.926492770159|10.926492770159|10.926492770159|10.926492770159|10.926492770159|||||||10.926492770159|10.926492770159|10.828880980769|10.773926873896|10.773926873896|10.773926873896|10.773926873896|10.773926873896|10.773926873896|10.773926873896|10.745033382749|10.745033382749|10.699481936931|10.640434395955|10.640434395955|10.640434395955|10.587243763144|10.587243763144|10.587243763144|10.587243763144|10.587243763144|10.587243763144|10.587243763144|10.587243763144|10.587243763144|10.587243763144|10.587243763144|10.587243763144|10.587243763144|10.587243763144|10.587243763144|10.587243763144|10.587243763144|10.587243763144|10.153048373521|10.139133537332|10.139133537332|9.9200541746966|9.9200541746966|9.9200541746966|9.9200541746966|9.9200541746966|9.9200541746966|9.9200541746966|9.9200541746966|9.9200541746966|9.9200541746966|9.9200541746966|9.9200541746966|9.9200541746966|9.7528377917467|9.679819573634|9.5575775986172|9.4778636169938|9.4763492498579|9.4763492498579|9.4763492498579|-10.161756960976|-10.161756960976|-10.161756960976|-10.161756960976|-10.161756960976|-10.161756960976|-10.161756960976|-10.161756960976|-10.161756960976|-10.161756960976|-10.161756960976|-10.161756960976|-10.161756960976|-10.161756960976|-10.161756960976|-10.234174269689|-10.354638225782|-10.439597746783|-10.532331463422|-10.65647856033|-10.751643671329|9.6653388279382|9.6653388279382|9.6653388279382|9.6653388279382|9.1541983129054|9.1541983129054|9.1541983129054|9.1541983129054||9.1541983129054|9.1541983129054|9.1541983129054|9.1541983129054|9.1541983129054|9.1541983129054|9.1541983129054|9.1541983129054|9.1541983129054|8.9535536237856|8.7950596752321|8.6678441302153|8.6214936327242|8.5811039155615|8.4490045116889|8.4033383844679|8.3348205882516|8.2531342327822|8.0351492895273||||-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-8.8528020506657|-9.0153353087942|-9.3353727518232||-9.5529920209467|-9.5529920209467|-9.5529920209467|-9.5529920209467|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909|-9.6004584044909
07535|101057|/equities/linyang-electr|SHANGHAICOMP||||||5.7997428722599|5.7997428722599|5.7997428722599|5.7997428722599|5.7997428722599|5.6541689332795|5.6541689332795|5.6541689332795|5.6541689332795|5.6541689332795|5.6541689332795|5.6541689332795|5.6541689332795|5.6541689332795|5.6541689332795|5.6541689332795|5.6402382181931|5.6402382181931|5.6402382181931|5.5935042521159|5.5935042521159|5.5484005194142|5.5484005194142|5.5093336614453|-5.6755251297809|-5.6755251297809|-5.6755251297809|-5.6755251297809|-5.6755251297809|-5.6755251297809|||-5.6755251297809|-5.7050277005144|-5.7430319614716|-5.7430319614716|-5.7430319614716|-5.7430319614716|-5.7430319614716|-5.7430319614716|-5.7430319614716|-5.7430319614716|-5.7430319614716|-5.7944797749329|-5.8054688559404|-5.8054688559404|-5.9182985211335|-5.9497762681072|-5.9751231722443|-5.9751231722443|-5.9751231722443|-5.9751231722443|-6.0108308944693|-6.0108308944693|-6.0109640651268|-6.0109640651268|-6.060515542088|-6.0922395865763|-6.1313773703404|-6.13486378191|-6.2059596114477|-6.3266217767222|-6.3956912158841|-6.4596566755368|6.0033399311821|6.0033399311821|6.0033399311821|6.0033399311821|6.0033399311821|5.8309330640148|5.7862138436546|-6.1596804299287|-6.1596804299287|-6.1596804299287|-6.1596804299287|-6.1596804299287|-6.2195823264455|-6.2195823264455|-6.2195823264455|-6.2562023878467|-6.2612376242965|5.9384447509295|5.9384447509295|5.9384447509295|5.9384447509295|5.9384447509295|5.9384447509295|5.9384447509295|5.9384447509295|5.9384447509295|5.9384447509295|5.9384447509295|||||||5.9384447509295|5.9384447509295|5.9384447509295|5.9384447509295|5.9384447509295|5.9384447509295|5.9384447509295|5.9384447509295|5.9384447509295|5.9384447509295|5.9384447509295|5.9384447509295|5.9384447509295|5.9384447509295|5.9384447509295|5.9384447509295|5.8826323163137|5.8826323163137|5.8826323163137|5.8826323163137|5.8826323163137|5.8826323163137|5.8826323163137|5.8826323163137|5.8826323163137|5.8545915431033|5.7828796512827|5.7243109154419|5.713678775862|5.6813096322783|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6778669053585|5.6764407518802|5.6764407518802|5.615489575962|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311||-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7367588394311|-5.7447322334876|-5.7902579270061|-5.8258419260113|-5.8742690334418|-5.8802986950453|-5.8831098179879|-5.9195663775407|-5.9578514458297|-5.9821213216119|-5.9821213216119|-5.9821213216119|-5.9983971177876|-5.9983971177876|-5.9983971177876|-5.9983971177876||||-6.0409967699911|-6.1155521383182|-6.346724376667|-6.489756992898|-6.489756992898|-6.489756992898|-6.489756992898|-6.489756992898|-6.489756992898|-6.489756992898|-6.489756992898|-6.489756992898|-6.489756992898|-6.489756992898|-6.489756992898|-6.489756992898|-6.5752855179945|-6.7014285324061||-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9213983815673|-6.9515535612639|-6.9633929221427
07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP||||||-19.668244842467|-19.731383327839|-19.785692805853|-19.785692805853|-19.785692805853|-19.785692805853|-19.785692805853|-19.91171843869|-19.91171843869|-20.030242891913|-20.18693666525|-20.491596116703|-20.786218738204|-21.113020578629|-21.53428688266|-21.53428688266|-21.53428688266|-21.568097116971|-21.848575933135|-21.848575933135|-21.848575933135|-21.848575933135|-21.848575933135|-21.848575933135|-21.848575933135|-21.848575933135|-21.848575933135|-21.848575933135|-21.848575933135|-21.848575933135|||-21.848575933135|-21.848575933135|-21.848575933135|-21.848575933135|-21.848575933135|-21.848575933135|-21.848575933135|-21.848575933135|-21.848575933135|-22.120085141567|-22.194795829165|-22.194795829165|-22.727550857716|-23.130056029617|19.441590917329|19.441590917329|19.441590917329|19.441590917329|19.441590917329|19.441590917329|19.441590917329|17.089095988125|17.089095988125|17.089095988125|-20.369656765779|-20.369656765779|-20.369656765779|-20.369656765779|-21.324063314685|17.331925030848|17.331925030848|17.331925030848|17.331925030848|17.331925030848|17.062137520204|16.831170425343|16.831170425343|16.831170425343|16.577411821074|16.084346853568|15.130941526163|15.130941526163|15.130941526163|14.936046326678|-17.618919145415|-17.618919145415|-17.618919145415|-17.618919145415|-17.618919145415|-17.618919145415|-17.878243829751|-18.113789741026|-18.113789741026|-18.113789741026|15.721196557761|15.721196557761|15.721196557761|15.721196557761|15.721196557761|15.721196557761|||||||15.721196557761|15.721196557761|15.721196557761|15.721196557761|15.721196557761|15.721196557761|15.721196557761|15.721196557761|15.721196557761|15.721196557761|15.036884203753|13.726537694755|13.650561760796|13.650561760796|13.650561760796|13.650561760796|13.62928953129|13.62928953129|13.62928953129|13.62928953129|13.62928953129|13.62928953129|13.62928953129|13.62928953129|13.62928953129|13.62928953129|13.62928953129|13.62928953129|13.62928953129|13.62928953129|13.62928953129|13.591432782875|13.503831668137|13.503831668137|13.503831668137|13.477035305498|13.39837251504|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|13.139256622442|12.648693837347|12.648693837347|12.648693837347|12.648693837347|12.648693837347|12.648693837347|12.648693837347|12.648693837347|12.648693837347|12.648693837347|12.648693837347|11.957437821695|11.674374814904|11.641574183703|11.641574183703|11.41286001338|10.912183413631||10.912183413631|10.912183413631|10.912183413631|10.912183413631|10.912183413631|10.912183413631|10.912183413631|10.912183413631|10.912183413631|10.912183413631|10.912183413631|10.912183413631|10.912183413631|10.912183413631|10.355759022111|9.2860608011042|9.2860608011042|-10.256063901505|-10.256063901505||||-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.256063901505|-10.471182040728|-11.051869211768||-11.754854372447|-11.931505127422|-11.960561138251|-12.017290227787|-12.359211251886|-12.5791238654|-12.7222070665|-12.7222070665|-12.7222070665|11.298221424466|11.298221424466|11.298221424466|11.298221424466|11.298221424466|11.298221424466|11.298221424466|11.298221424466|11.298221424466|11.298221424466|11.298221424466|11.298221424466
07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP||||||22.707925753123|22.707925753123|22.707925753123|22.707925753123|22.707925753123|22.707925753123|22.707925753123|22.707925753123|22.707925753123|22.707925753123|22.707925753123|22.707925753123|22.707925753123|22.707925753123|22.707925753123|22.707925753123|22.707925753123|22.707925753123|22.707925753123|22.707925753123|22.476584704195|21.890092937454|21.424899559189|-26.316937351162|-26.316937351162|-26.316937351162|-26.316937351162|-26.316937351162|-26.316937351162|-26.723819414703|||-27.235910910067|-27.923790739308|-28.69643391319|-29.326593809082|-29.932881175096|-32.472090308992|-33.300754964487|-33.300754964487|27.555787614119|27.555787614119|27.555787614119|27.555787614119|27.555787614119|27.555787614119|27.555787614119|27.293099247893|25.092888341436|23.794320303079|23.519244730337|23.307494759409|22.346661699975|21.525178738396|21.321309429584|21.102372565502|21.102372565502|21.102372565502|21.102372565502|21.102372565502|21.102372565502|21.102372565502|21.102372565502|20.105413029188|-22.083001008877|-22.083001008877|-22.083001008877|-22.083001008877|-22.657595005472|-22.657595005472|-22.657595005472|-22.657595005472|-22.657595005472|-22.657595005472|-22.657595005472|-22.657595005472|-22.657595005472|-22.657595005472|-22.657595005472|-22.657595005472|-22.657595005472|-22.657595005472|-22.657595005472|-22.657595005472|-22.707882924035|-23.03375916476|-23.730257964367|-23.730257964367|-24.4975097182|20.102362702623|20.102362702623|20.102362702623|||||||20.102362702623|20.102362702623|20.102362702623|20.102362702623|20.102362702623|20.102362702623|20.102362702623|20.102362702623|20.102362702623|20.102362702623|19.981514372577|18.367794052484|17.280326118869|17.032216121034|17.032216121034|17.032216121034|15.916907364877|-19.553446160052|-19.553446160052|-19.553446160052|-19.624385368266|17.360167492296|17.360167492296|17.360167492296|17.360167492296|17.360167492296|17.360167492296|17.360167492296|17.360167492296|17.360167492296|17.360167492296|17.360167492296|17.360167492296|17.360167492296|17.360167492296|17.360167492296|17.360167492296|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|17.060971296641|-18.350724041909|-18.350724041909|-18.350724041909|-18.350724041909|-18.350724041909|-18.350724041909|-18.383685256101|-18.383685256101|-18.383685256101|-18.383685256101|-18.383685256101|-18.383685256101|-18.383685256101|-18.383685256101|-18.383685256101|-18.711873108653|-19.101524837048|-19.373362231289|-19.599290185543|-19.701989603674|-20.328321298665|17.609071914625|17.609071914625|17.609071914625|17.482303716818|15.573114397437|14.830402336724|14.830402336724|14.830402336724||14.830402336724|14.830402336724|14.830402336724|14.584891118614|14.535708484456|14.535708484456|14.535708484456|14.481897947308|14.429331272969|14.404812620889|14.341458584215|14.286230377484|14.286230377484|14.286230377484|14.286230377484|14.085811036746|14.021496808306|14.021496808306|14.021496808306||||13.489441222367|-14.805683855493|-14.805683855493|-14.805683855493|-14.805683855493|-14.805683855493|-14.805683855493|-14.805683855493|-14.805683855493|-14.805683855493|-14.805683855493|-14.805683855493|-14.805683855493|-14.805683855493|-14.805683855493|-14.805683855493|-15.097982305375|-15.685535742273||13.977855989627|13.977855989627|13.977855989627|13.977855989627|13.977855989627|13.977855989627|13.977855989627|13.977855989627|13.977855989627|13.977855989627|13.977855989627|13.977855989627|13.840951148329|13.718279352517|13.625310357777|13.441988413677|13.441988413677|13.264398107455|13.264398107455|13.264398107455|13.264398107455
07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP||||||12.665608769669|12.665608769669|12.665608769669|12.616232216373|12.52136925858|12.36596530457|12.316073137077|12.266303283617|12.266303283617|12.266303283617|12.266303283617|12.266303283617|12.266303283617|12.266303283617|12.266303283617|12.225337433202|12.189818990874|11.998132163339|11.952369246277|11.711521609395|11.667122044966|11.667122044966|11.667122044966|11.620135429618|-12.430864435369|-12.430864435369|-12.430864435369|-12.430864435369|-12.430864435369|-12.430864435369|||-12.430864435369|-12.430864435369|-12.430864435369|-12.430864435369|-12.430864435369|-12.430864435369|-12.430864435369|-12.430864435369|-12.430864435369|-12.430864435369|-12.430864435369|-12.554848942419|-12.589277039259|-12.719752005173|-12.935835709652|-13.196669214081|-13.196669214081|-13.196669214081|-13.196669214081|-13.196669214081|-13.196669214081|-13.196669214081|-13.196669214081|-13.196669214081|-13.196669214081|-13.196669214081|-13.196669214081|-13.196669214081|-13.471854334751|12.658762813744|12.658762813744|12.658762813744|12.658762813744|12.658762813744|12.658762813744|12.658762813744|12.658762813744|12.658762813744|12.44973635799|12.315262160106|12.153286839468|12.153286839468|-12.854534446809|-12.854534446809|-12.854534446809|-12.854534446809|-12.854534446809|-12.854534446809|-12.854534446809|-12.854534446809|-12.854534446809|-12.854534446809|-12.854534446809|-12.854534446809|-12.854534446809|-12.854534446809|-12.854534446809|-12.854534446809|-12.854534446809|-12.854534446809|||||||-12.854534446809|-12.854534446809|-12.854534446809|-12.854534446809|-12.854534446809|-12.854534446809|-13.067816111349|-13.083128607829|-13.289587034737|-13.385652504535|-13.391280291447|-13.501422164582|-13.586323864841|-13.586323864841|-13.725359686639|-13.818689545522|-13.818689545522|-13.818689545522|-13.826322035138|-13.99424638146|-14.155274066592|-14.331970913835|-14.628300648738|-14.647556443798|-14.844486390984|13.016462187079|13.016462187079|13.016462187079|13.016462187079|12.405513609016|12.183348378168|11.987446140697|11.987446140697|11.987446140697|11.987446140697|11.987446140697|11.924940135137|11.83665500116|11.83665500116|11.7523948929|11.715993698139|11.633912330717|11.633912330717|11.633912330717|11.633912330717|11.633912330717|11.633912330717|11.633912330717|11.633912330717|11.633912330717|11.633912330717|11.633912330717|11.633912330717|11.519826138399|11.519826138399|11.519826138399|11.519826138399|11.519826138399|11.501473864341|11.354415690925|11.296016944809|11.230654066868|11.230654066868|11.230654066868|11.225171109114|10.980190034348|10.97807038914|10.97807038914|10.97807038914|10.97807038914|10.97807038914|10.97807038914|10.97807038914|10.97807038914|10.97807038914|10.97807038914|10.97807038914|10.97807038914|10.97807038914|10.886198304451|10.886198304451|10.786886928652|10.72717050505|10.72717050505|10.72717050505|10.72717050505||10.72717050505|10.72717050505|10.72717050505|10.72717050505|10.612817616243|10.612817616243|10.612817616243|10.612817616243|10.579242011992|10.489767764333|10.489767764333|10.489767764333|10.489767764333|10.489767764333|10.489767764333|10.489767764333|10.489767764333|10.489767764333|10.489767764333||||10.489767764333|10.489767764333|10.489767764333|10.489767764333|10.489767764333|10.327519388467|-11.572398640758|-11.572398640758|-11.572398640758|-11.572398640758|-11.572398640758|-11.572398640758|-11.572398640758|-11.572398640758|-11.572398640758|-11.572398640758|-11.809887067086|-12.220871981493||10.851330999838|10.851330999838|10.851330999838|10.851330999838|10.851330999838|10.851330999838|10.851330999838|10.851330999838|10.851330999838|10.851330999838|10.851330999838|10.850922801215|10.741580991965|10.711707483666|10.711707483666|10.711707483666|10.711707483666|10.711707483666|10.711707483666|10.711707483666|10.711707483666
07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP||||||6.1415249244965|6.1415249244965|6.1415249244965|6.1305834073266|6.0400928146796|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|||-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.7364510294405|-6.8282787001362|-6.8708653887367|-6.9737394606908|-7.1519326673437|-7.1909157793295|-7.1909157793295|-7.1909157793295|-7.1909157793295|-7.1909157793295|-7.1909157793295|-7.1909157793295|-7.1909157793295|-7.1909157793295|-7.1909157793295|-7.1909157793295|-7.1909157793295|-7.1909157793295|-7.3676841038876|6.6487952959091|6.6487952959091|6.6487952959091|6.6487952959091|6.5781059277887|6.535673195878|6.4946367550331|6.4557078203048|6.4346751460859|6.4101949013415|6.3351788507498|6.3351788507498|6.2818652509094|6.1531836322547|5.9718708519142|5.9327031605423|5.9327031605423|5.9327031605423|5.9327031605423|5.9327031605423|-6.5094341987578|-6.5094341987578|-6.5094341987578|-6.5094341987578|-6.5094341987578|-6.5094341987578|-6.5094341987578|-6.5094341987578|-6.5094341987578|-6.5094341987578|-6.5094341987578|||||||-6.5094341987578|-6.5094341987578|-6.5094341987578|-6.5094341987578|-6.5094341987578|-6.5094341987578|-6.6193714665271|-6.7031904643219|-6.8407672715895|-6.9233637841467|-6.9233637841467|-6.9233637841467|-7.0121814579974|-7.0121814579974|-7.0121814579974|-7.0121814579974|-7.0121814579974|-7.0121814579974|-7.0129791996226|-7.0688658578909|-7.0815174164283|-7.1290956561344|-7.1290956561344|6.3246726674873|6.3246726674873|6.3246726674873|6.3246726674873|6.3246726674873|6.3246726674873|6.3246726674873|6.3246726674873|6.3246726674873|6.3246726674873|6.3246726674873|6.3246726674873|6.3246726674873|6.3246726674873|6.3246726674873|6.3246726674873|6.1891792282358|6.1891792282358|6.1891792282358|6.1891792282358|6.1891792282358|6.1891792282358|6.1891792282358|6.1713103171737|6.0947894119058|6.0442105954261|5.9735670824151|5.8628525225433|5.769280483117|5.6886450734296|5.6168276961819|5.5039272686765|5.5039272686765|5.5039272686765|5.5039272686765|5.5039272686765|5.5039272686765|5.5039272686765|5.5039272686765|5.5039272686765|5.5039272686765|5.5039272686765|-6.3733745114514|-6.3733745114514|-6.3733745114514|-6.3733745114514|-6.3733745114514|-6.3733745114514|-6.3733745114514|-6.3733745114514|-6.5915269075178|5.4742702929868|5.4742702929868|5.4742702929868|5.2031737461704|5.2031737461704|5.2031737461704|5.2031737461704|5.2031737461704|5.0524155182991|5.0310172287793|5.0177968307966|4.8569964617087||4.8346358738705|4.8346358738705|4.8346358738705|4.8346358738705|4.8346358738705|4.8346358738705|4.8346358738705|4.8346358738705|4.8346358738705|4.8346358738705|4.8346358738705|4.8346358738705|4.8346358738705|4.8346358738705|4.7873731942491|4.7026365434148|4.686818457866|4.6686873184578|4.4335412434887||||-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3171990665579|-5.3979992637793|-5.7111101426195||4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.8231962012332|4.7891070364892|4.7217855982183
07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP||||||12.188041916167|12.188041916167|12.188041916167|12.188041916167|12.188041916167|12.188041916167|12.188041916167|12.188041916167|12.188041916167|12.188041916167|12.188041916167|12.188041916167|12.188041916167|12.188041916167|12.188041916167|12.111157618932|12.049166534734|12.049166534734|12.049166534734|12.019619770593|12.019619770593|12.019619770593|12.019619770593|11.927355258274|11.871506338437|-12.319422039392|-12.319422039392|-12.319422039392|-12.319422039392|-12.319422039392|||-12.319422039392|-12.319422039392|-12.3367155043|-12.3367155043|-12.3367155043|-12.3367155043|-12.3367155043|-12.3367155043|-12.3367155043|-12.3367155043|-12.3752396336|-12.455042994106|-12.455042994106|-12.455042994106|-12.455042994106|-12.455042994106|-12.556159403682|-12.593468157303|-12.593468157303|-12.613298062761|-12.616724902122|-12.616724902122|-12.616724902122|-12.616724902122|-12.636916882163|-12.64379602711|-12.654748549195|-12.654748549195|-12.829720459748|-13.041911189609|-13.128790715065|-13.275322705205|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|||||||-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.325714746757|-13.457460950529|-13.544956709186|-13.679396816138|-13.787662766646|-13.862402622645|-13.886758862951|-13.886758862951|-13.886758862951|-13.886758862951|-13.886758862951|-13.886758862951|-13.886758862951|-13.886758862951|-13.886758862951|-14.073065505004|-14.078406318002|-14.094340094784|-14.248178550342|-14.248178550342|-14.248178550342|-14.248178550342|-14.248178550342|-14.248178550342|-14.248178550342|-14.248178550342|-14.248178550342|-14.248178550342|-14.288146130297|-14.288146130297|-14.288146130297|-14.288146130297|-14.288146130297|-14.288146130297|-14.288146130297|-14.288146130297|-14.288146130297|-14.367940125701|-14.45993321233|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|13.494686398516|12.940762345007|-14.46144535724|-14.46144535724|-14.46144535724|-14.46144535724|-14.46144535724|-14.593471238953|-14.593471238953|-14.593471238953|-14.593471238953|-14.740522965173|-15.182248124789|-15.625830713589|-15.918700659362|-15.92911218282|-16.371374713918|-16.371374713918|-16.371374713918|-16.371374713918|-16.371374713918|-16.712083193484|14.48256992304|14.48256992304|14.48256992304||14.48256992304|14.48256992304|13.583967038919|11.873311152588|11.873311152588|11.873311152588|11.873311152588|11.873311152588|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004||||11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.691212305004|11.506902942586||11.039336373991|-13.883044780899|-13.883044780899|-13.883044780899|-13.883044780899|11.865871012445|11.865871012445|10.956522955095|10.469470039115|10.103855520604|10.044283396798|9.7869815901448|9.7233130750314|9.6697922081038|9.6308804452733|9.5359783636548|9.4733096744195|9.4680691928498|9.4680691928498|9.4680691928498|9.4680691928498
07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP||||||39.895897372327|39.397107318333|37.6656740013|37.220748034145|37.206918922914|37.206918922914|37.206918922914|37.206918922914|37.206918922914|37.206918922914|37.206918922914|37.206918922914|37.206918922914|37.206918922914|37.206918922914|37.206918922914|36.581031665464|36.581031665464|36.581031665464|36.581031665464|36.569479475706|36.545084016642|36.545084016642|36.545084016642|36.545084016642|36.545084016642|36.545084016642|36.300648390276|35.820165090012|-38.094946299503|||-38.094946299503|-38.094946299503|-38.094946299503|-38.094946299503|-38.094946299503|-38.094946299503|-38.094946299503|-38.094946299503|-38.094946299503|-38.094946299503|-38.094946299503|-38.61938435337|-38.986285136448|-38.986285136448|-38.986285136448|-38.986285136448|-38.986285136448|-38.986285136448|-38.986285136448|-38.986285136448|-39.372539438922|-39.590574532323|-39.590574532323|-39.590574532323|-39.932314273229|-39.932314273229|-39.975879706118|-39.975879706118|-40.814310962595|-41.853347321397|37.921860531655|37.921860531655|37.921860531655|37.921860531655|37.921860531655|37.921860531655|37.921860531655|37.921860531655|37.921860531655|37.921860531655|37.921860531655|37.921860531655|37.921860531655|37.921860531655|37.921860531655|37.491512541073|37.197448029574|37.197448029574|37.197448029574|37.197448029574|37.197448029574|37.197448029574|37.197448029574|37.197448029574|37.197448029574|37.197448029574|37.197448029574|37.197448029574|37.197448029574|37.197448029574|||||||-42.797235477968|-42.797235477968|-42.797235477968|-42.797235477968|-42.797235477968|-42.797235477968|-42.797235477968|-42.797235477968|-42.797235477968|-42.797235477968|-42.861303658496|-42.861303658496|-42.861303658496|-42.861303658496|-42.861303658496|-43.85978396205|37.574370588803|37.574370588803|37.574370588803|37.574370588803|37.574370588803|37.574370588803|37.574370588803|37.574370588803|37.574370588803|37.574370588803|37.574370588803|37.574370588803|36.597078338755|36.278184839105|36.278184839105|36.126317072815|33.234238784519|33.064711006711|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.270534230196|32.197849005452|32.197849005452|32.197849005452|31.999275757197|31.994749891894|31.449168165676|31.391816310259|31.391816310259|31.391816310259|31.391816310259|31.391816310259|31.159238581494|31.109155183187|30.660340893076|30.660340893076|30.660340893076|29.859214290531|29.859214290531|29.859214290531|29.859214290531|29.859214290531|29.859214290531|29.859214290531|-33.322363508427|-33.322363508427|-33.322363508427||-33.322363508427|-33.322363508427|-33.322363508427|-33.66262683679|-34.341252642752|-34.950279586714|-35.874199515362|-36.451332125156|-36.897036059133|-37.205040701486|-37.727517255855|-37.727517255855|-38.102005373893|-38.102005373893|-38.102005373893|-38.691116743019|-39.320843897807|-39.320843897807|-39.320843897807||||-39.320843897807|-39.795383888866|-41.037650062404|-42.98405472632|35.969394721488|35.969394721488|35.969394721488|35.969394721488|35.969394721488|35.969394721488|35.969394721488|35.969394721488|35.969394721488|34.628216891266|30.209684536167|29.529611186848|29.529611186848|29.529611186848||29.529611186848|29.529611186848|29.529611186848|29.529611186848|29.529611186848|29.529611186848|29.529611186848|29.17568119882|26.702643984951|26.702643984951|26.702643984951|26.702643984951|26.341827730776|26.19152471313|26.19152471313|26.19152471313|25.754470949803|25.684968239107|25.04932928803|-27.841254097342|-27.841254097342
07542|100837|/equities/phoenix-proper|SHANGHAICOMP||||||4.0674020500722|4.0127491917651|4.0127491917651|4.0127491917651|4.0127491917651|4.0019126191602|4.0019126191602|3.9160139577108|3.90859603945|3.90859603945|3.90859603945|3.90859603945|3.90859603945|3.90859603945|3.90859603945|3.90859603945|3.8815632604311|3.8815632604311|3.8815632604311|3.8815632604311|3.8606722223775|3.8606722223775|3.8606722223775|3.8606722223775|3.8606722223775|3.8606722223775|3.7468582378511|-3.9437519145709|-3.9437519145709|-3.9437519145709|||-3.9437519145709|-3.9437519145709|-3.9437519145709|-3.9437519145709|-3.9437519145709|-3.9437519145709|-3.9437519145709|-3.9437519145709|-3.9437519145709|-3.9437519145709|-3.9437519145709|-3.9713909441344|-3.9793232209277|-4.0220258375883|-4.0928064475324|-4.1353404930197|-4.1931562082594|-4.2227236685715|-4.2227236685715|-4.245219056015|-4.245219056015|-4.245219056015|-4.245219056015|-4.245219056015|-4.245219056015|-4.2976597796153|-4.2976597796153|-4.2976597796153|-4.3712886583221|3.9296751552684|3.9296751552684|3.9296751552684|3.9296751552684|3.9296392394286|3.8616562101653|3.8616562101653|3.8616562101653|3.8616562101653|3.8616562101653|3.8616562101653|3.8616562101653|3.8616562101653|3.8616562101653|3.8616562101653|3.8616562101653|3.8574237302191|3.8574237302191|3.8574237302191|3.8574237302191|3.8574237302191|3.8082485414487|3.6536094719548|-4.0815912468214|-4.0815912468214|-4.0815912468214|-4.0815912468214|-4.0815912468214|-4.0815912468214|-4.0815912468214|-4.0815912468214|||||||-4.0815912468214|-4.0815912468214|-4.0823236949995|-4.0879922849841|-4.0879922849841|-4.088324677382|3.8081052138547|3.8081052138547|3.8081052138547|3.8081052138547|3.8067837373129|3.7849179569722|3.7849179569722|3.7768861508673|3.7768861508673|3.7768861508673|3.7768861508673|3.7768861508673|3.7768861508673|3.7768861508673|3.7768861508673|3.7768861508673|3.7768861508673|3.7768861508673|3.7768861508673|3.7768861508673|3.7768861508673|3.737095737491|3.7228841384627|3.7046761220142|3.7046761220142|3.7046761220142|3.7046761220142|3.7046761220142|3.7046761220142|3.7046761220142|3.687973400558|3.6684271575833|3.6684271575833|3.6684271575833|3.6566188637819|3.6566188637819|3.6566188637819|3.6566188637819|3.6566188637819|3.6566188637819|3.6506760278232|3.6506760278232|3.6506760278232|3.6506760278232|3.6364405798009|3.6364405798009|3.6364405798009|3.6364405798009|3.6364405798009|3.6364405798009|3.6364405798009|3.6364405798009|3.5849340808712|3.5415933940502|3.5095482240884|3.4639424892232|3.4416027567967|3.4378919228562|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.432474935841|3.4127499138772|3.4119443137844|3.3821602220226|3.3546225489167|3.3456917803583|3.3061010269836||3.3061010269836|3.2799800808725|3.2799800808725|3.2799800808725|3.2799800808725|3.2799800808725|3.2799800808725|3.2799800808725|3.2544223131401|3.2115803627684|3.176827576979|3.176827576979|3.1303639844877|3.1204043975387|3.1200670728607|3.1200670728607|3.0934161592319|3.0934161592319|3.0358205587289||||3.0358205587289|3.0358205587289|3.0358205587289|3.0358205587289|3.009037844269|3.009037844269|2.9844865577403|-3.3892106986666|-3.3892106986666|-3.3892106986666|-3.3892106986666|-3.3892106986666|-3.3892106986666|-3.3892106986666|-3.3892106986666|-3.3892106986666|-3.4130119589329|-3.5455688798163||3.22243543148|3.22243543148|3.22243543148|3.22243543148|3.22243543148|3.22243543148|3.22243543148|3.22243543148|3.22243543148|3.22243543148|3.2043726364767|-3.5196472150948|-3.5196472150948|-3.5196472150948|-3.5196472150948|-3.5196472150948|-3.5360459892428|-3.5360459892428|-3.5633844367306|-3.5887604942632|-3.5986549975342
07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP||||||9.944346722504|9.944346722504|9.944346722504|9.944346722504|9.944346722504|9.944346722504|9.944346722504|9.944346722504|9.944346722504|9.944346722504|9.944346722504|9.944346722504|9.944346722504|9.944346722504|9.944346722504|9.944346722504|9.944346722504|9.944346722504|9.944346722504|9.944346722504|9.944346722504|9.944346722504|9.944346722504|9.944346722504|9.8742745811635|-10.300155347402|-10.300155347402|-10.336002156496|-10.336002156496|-10.336002156496|||-10.336002156496|-10.336002156496|-10.40500232617|-10.412962239162|-10.412962239162|-10.412962239162|-10.412962239162|-10.418423314613|-10.418423314613|-10.418423314613|-10.418423314613|-10.428803757078|-10.602559702537|10.004617540752|10.004617540752|9.9523530985632|9.9507687226339|9.9507687226339|9.9507687226339|9.9507687226339|9.9230136500413|9.9230136500413|-10.296957533739|-10.296957533739|-10.334952982689|-10.387169794269|-10.427966334232|-10.434407156715|-10.444340778732|-10.484803431004|-10.484803431004|-10.526447976927|-10.535603929949|-10.535603929949|-10.535603929949|-10.535603929949|-10.535603929949|-10.535603929949|-10.535603929949|-10.587337415961|-10.599939549561|-10.599939549561|-10.599939549561|-10.599939549561|-10.73993276291|-10.800180214764|-10.800180214764|-10.800180214764|-10.800180214764|-10.800180214764|-10.800180214764|-10.800180214764|-10.800180214764|-10.800180214764|-10.800180214764|-10.800180214764|-10.800180214764|-10.800180214764|-10.800180214764|-10.800180214764|||||||-10.800180214764|-10.800180214764|-10.800180214764|-10.800180214764|-10.800180214764|-10.800180214764|-10.864296705784|-10.864296705784|-10.94032979813|-10.965922417539|-11.00935762712|-11.042619687414|-11.136991315382|-11.136991315382|-11.136991315382|-11.136991315382|-11.136991315382|-11.136991315382|-11.23887883877|-11.426539070855|-11.426539070855|-11.426539070855|-11.426539070855|-11.426539070855|-11.426539070855|-11.426539070855|-11.426539070855|-11.426539070855|-11.426539070855|-11.426539070855|-11.426539070855|-11.426539070855|-11.426539070855|-11.47636395774|-11.47636395774|-11.47636395774|-11.47636395774|-11.47636395774|-11.47636395774|-11.47636395774|-11.47636395774|-11.47636395774|-11.47636395774|-11.545404607297|-11.578153947549|-11.578153947549|-11.722393410688|11.181849118224|11.181849118224|11.181849118224|11.181849118224|11.181849118224|11.181849118224|11.181849118224|11.181849118224|11.181849118224|11.181849118224|11.181849118224|11.181849118224|11.181849118224|11.181849118224|10.936499352975|-11.83317990739|-11.83317990739|-11.83317990739|-11.83317990739|-11.83317990739|-11.861782513621|-11.861782513621|-11.861782513621|-11.913647663332|-12.041275302278|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274||11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.254374268274|11.225416133383|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375||||11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|11.095181042375|10.954645958677|10.714051024931|10.710598143063|10.710598143063||10.710598143063|10.668442311245|10.578269656453|-10.986053759694|-10.986053759694|-10.986053759694|-10.986053759694|-10.986053759694|-10.986053759694|-10.986053759694|-10.986053759694|-11.062281563149|-11.074537993627|-11.074537993627|-11.074537993627|-11.074537993627|-11.074537993627|-11.074537993627|-11.115835149346|-11.115835149346|-11.115835149346
07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP||||||-9.7180738915461|-9.7878593857043|-9.8587323222947|-9.936369475876|-9.9859658448284|-10.091628892376|-10.114587367855|9.3909037980805|9.3909037980805|9.3909037980805|9.3909037980805|9.3848928249953|9.2026590547162|9.1633444079153|9.1633444079153|9.1370492785499|9.0778323113173|9.0375915566253|9.0351015240138|-9.3781314536656|-9.3781314536656|-9.3781314536656|-9.3781314536656|-9.3781314536656|-9.3781314536656|-9.3781314536656|-9.3781314536656|-9.3781314536656|-9.3781314536656|-9.3781314536656|||-9.3781314536656|-9.3781314536656|-9.3781314536656|-9.3781314536656|-9.3781314536656|-9.3781314536656|-9.3781314536656|-9.3781314536656|-9.3781314536656|-9.3781314536656|-9.4129344180258|-9.4129344180258|-9.4129344180258|-9.4129344180258|-9.4129344180258|-9.4129344180258|-9.4129344180258|-9.4194253112838|-9.4194253112838|-9.443188426371|-9.443188426371|-9.443188426371|-9.443188426371|-9.443188426371|-9.4435434843385|-9.5317146541105|-9.5463643107287|-9.5463643107287|-9.5463643107287|-9.5463643107287|-9.5463643107287|-9.5463643107287|-9.5463643107287|-9.5463643107287|-9.5463643107287|-9.5463643107287|-9.5463643107287|-9.5463643107287|-9.5463643107287|-9.5463643107287|-9.5463643107287|-9.5463643107287|-9.5463643107287|-9.5548494164007|-9.6042772734449|-9.6247529414281|-9.6501444562825|-9.6501444562825|-9.6501444562825|-9.6501444562825|-9.6501444562825|-9.6501444562825|-9.6501444562825|-9.6636143704628|-9.6636143704628|-9.6636143704628|-9.6636143704628|-9.6636143704628|-9.6636143704628|-9.6636143704628|||||||-9.6636143704628|-9.6636143704628|-9.7045711963679|-9.7078568636605|-9.7346381772237|-9.7346381772237|-9.8207091345475|-9.857454036572|-9.9069858019669|-9.9069858019669|-9.9069858019669|-9.9069858019669|-9.9069858019669|-9.9069858019669|-9.9069858019669|-9.9069858019669|-9.9069858019669|-9.9069858019669|-9.9069858019669|-9.9738731853519|-9.9950415963729|-9.9950415963729|-9.9950415963729|-9.9950415963729|-9.9950415963729|-9.9950415963729|-9.9950415963729|-9.9950415963729|-9.9950415963729|-9.9950415963729|-9.9950415963729|-9.9950415963729|-9.9950415963729|-10.055046332633|-10.105051955421|-10.155057545988|-10.166791362297|-10.166791362297|-10.166791362297|-10.166791362297|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|9.6729300957801|-10.199930437369|-10.199930437369|-10.199930437369|-10.199930437369|-10.199930437369|-10.199930437369|-10.201820154218|-10.201820154218|-10.201820154218|-10.201820154218|-10.201820154218|-10.201820154218|-10.201820154218|-10.201820154218||-10.201820154218|-10.201820154218|-10.201820154218|-10.201820154218|-10.201820154218|-10.289244831963|-10.348049628916|-10.360095370248|-10.360095370248|-10.360095370248|-10.360095370248|-10.360095370248|-10.360095370248|-10.391217351439|-10.438574712015|-10.53147344465|-10.53147344465|-10.53147344465|-10.53147344465||||-10.596081467414|-10.619535309236|-10.867816772903|-10.97757423238|-11.097304374157|-11.257560975219|-11.427845273708|-11.463717127613|-11.57635217328|10.234073869762|10.234073869762|10.234073869762|10.234073869762|10.234073869762|10.234073869762|10.234073869762|9.6699674771861|9.6699674771861||9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503|9.346783557503
07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP||||||-79.432157248386|-79.432157248386|-79.432157248386|-79.432157248386|-79.432157248386|-79.432157248386|-79.432157248386|-80.161842472165|-80.577048971487|-81.69227653326|67.494361002883|67.494361002883|67.494361002883|67.494361002883|67.494361002883|67.494361002883|67.494361002883|67.494361002883|67.33317807829|64.063530960741|62.383345238796|62.383345238796|62.383345238796|62.383345238796|60.467052689781|58.818689418758|58.818689418758|58.818689418758|58.818689418758|57.217766886539|||57.217766886539|54.140847662628|51.803166366883|49.994073630778|49.278114873942|49.278114873942|49.207907127866|48.681005291948|47.701672665289|47.574239025924|47.574239025924|47.574239025924|47.574239025924|47.574239025924|47.574239025924|47.574239025924|47.574239025924|47.574239025924|47.574239025924|47.574239025924|46.4369310388|42.956028127012|42.956028127012|41.366143278874|41.114606067645|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|39.86532676227|36.703141821834|||||||36.671825662159|36.225662610199|36.225662610199|36.225662610199|36.196745127398|36.196745127398|35.329656457975|35.329656457975|35.329656457975|33.780729770742|30.907478438574|30.514417766154|30.159031601845|30.159031601845|-35.712731824573|-35.712731824573|-35.712731824573|-35.712731824573|-36.030814155668|-37.100904659794|-37.211003414311|-37.64605499334|31.989649529033|31.989649529033|31.989649529033|31.989649529033|31.989649529033|30.787942615674|30.504937401001|30.205484432848|29.864395960155|29.864395960155|29.864395960155|29.864395960155|29.864395960155|29.864395960155|29.864395960155|29.864395960155|29.864395960155|29.864395960155|29.864395960155|28.048215821918|26.602202550523|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-30.362272368574|-31.302596913966|-31.302596913966|-31.302596913966|-31.456393224072|-31.456393224072|-31.456393224072|-31.456393224072|-31.456393224072|-31.456393224072|-31.456393224072|-31.456393224072|-31.456393224072|-31.456393224072|-32.158214655267|-32.445326652481|-32.445326652481|-32.589251878476|-32.799724237362|-33.223582630068|-33.820647324357|-34.37016369373|-34.977404133815|30.028956143972|30.028956143972|30.028956143972|30.028956143972|30.028956143972||30.028956143972|30.028956143972|30.028956143972|30.028956143972|30.028956143972|30.028956143972|30.028956143972|30.028956143972|30.028956143972|30.028956143972|30.028956143972|30.028956143972|30.028956143972|30.028956143972|29.570004703208|29.570004703208|29.570004703208|29.570004703208|29.195558602726||||26.565621648801|23.971801848956|-31.042327436361|-31.042327436361|-31.042327436361|-31.042327436361|-31.042327436361|-31.042327436361|-31.042327436361|-31.042327436361|-31.042327436361|-31.042327436361|-31.042327436361|-31.042327436361|-31.042327436361|-31.042327436361|-32.954253126685|-34.865836701464||28.384523127823|28.384523127823|28.384523127823|28.384523127823|28.384523127823|28.384523127823|28.384523127823|28.384523127823|28.384523127823|28.384523127823|28.384523127823|28.271772060731|28.271772060731|28.271772060731|28.271772060731|28.271772060731|28.271772060731|28.271772060731|28.271772060731|28.271772060731|25.650275395711
07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP||||||-22.239533333382|-22.621704000456|-22.696517761018|-22.696517761018|-22.696517761018|-22.696517761018|-22.819368023061|-22.819368023061|-22.819368023061|-22.819368023061|20.539298867043|20.539298867043|20.539298867043|20.539298867043|20.539298867043|20.539298867043|20.539298867043|20.539298867043|20.539298867043|20.539298867043|20.539298867043|20.218109712398|19.942356745152|19.942356745152|19.765952498547|19.359391325968|19.150990506297|19.134258780631|19.134258780631|19.134258780631|||18.536953327559|-21.350220475143|-21.350220475143|-21.350220475143|-21.350220475143|-21.350220475143|-21.43054320481|-21.43054320481|-21.43054320481|-21.809929201958|-21.809929201958|-22.002144413919|19.600397019991|19.600397019991|19.600397019991|19.600397019991|19.600397019991|19.600397019991|19.600397019991|19.355983649584|19.355983649584|19.355983649584|19.355983649584|19.137759538593|18.128066429498|-21.331682929682|-21.331682929682|-21.331682929682|-21.331682929682|-22.206870566129|19.992178968914|19.992178968914|19.992178968914|19.992178968914|19.992178968914|19.992178968914|19.992178968914|19.992178968914|19.992178968914|19.992178968914|19.992178968914|19.992178968914|19.992178968914|19.992178968914|19.992178968914|19.992178968914|19.840772518252|19.840772518252|19.840772518252|19.794747017859|19.704718641703|19.595243299741|19.34706421617|19.34706421617|19.34706421617|19.34706421617|19.34706421617|19.34706421617|19.34706421617|19.34706421617|||||||19.34706421617|19.34706421617|19.34706421617|19.34706421617|19.34706421617|19.34706421617|19.34706421617|19.34706421617|19.34706421617|19.34706421617|19.34706421617|19.34706421617|19.34706421617|19.34706421617|19.34706421617|19.34706421617|19.34706421617|19.34706421617|19.34706421617|19.34706421617|19.34706421617|19.34706421617|18.901182182666|18.239090398546|18.135656943582|18.109062740828|17.690988170187|17.690988170187|17.690988170187|17.690988170187|17.690988170187|17.690988170187|17.61276437075|17.136960784938|16.817734391982|16.537483700442|16.399981295983|16.24609161739|16.025100669645|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.805829773675|15.663863465534|15.663863465534|15.65611485851|15.65611485851|15.65611485851|14.987350245451|14.840389962699|14.682655223769|14.5635060034|14.502041491721|14.502041491721|14.502041491721||14.502041491721|14.502041491721|14.502041491721|14.502041491721|14.502041491721|14.502041491721|14.502041491721|14.502041491721|14.392824023801|13.98277686363|13.98277686363|13.98277686363|13.98277686363|13.978085340455|13.836205603232|13.828006613641|13.707229574951|13.643032772047|13.51336985904||||13.260966579981|13.087185163042|13.04899347508|13.04899347508|12.906659955052|12.776288688478|-14.172947000391|-14.172947000391|-14.172947000391|-14.172947000391|-14.172947000391|-14.172947000391|-14.172947000391|-14.172947000391|-14.172947000391|-14.172947000391|-14.327163509668|-15.284070496362||-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155|-15.741769130155
07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP||||||9.0401455861249|9.0401455861249|9.0401455861249|8.9456116159656|8.9456116159656|8.8173208576665|8.8173208576665|8.8173208576665|8.8173208576665|8.8173208576665|8.8173208576665|8.8173208576665|8.8173208576665|8.7281339281384|8.4760913399492|8.4760913399492|8.3445456853215|8.2869633801634|8.2869633801634|8.2869633801634|8.2869633801634|8.2869633801634|8.2869633801634|8.1710277018951|8.1710277018951|8.1710277018951|8.1710277018951|7.7366974550273|7.6448121490039|7.6448121490039|||7.6372961658639|7.6372961658639|7.6372961658639|7.6372961658639|7.3077666875244|-8.2896550959292|-8.2896550959292|-8.2896550959292|-8.2896550959292|-8.2896550959292|-8.2896550959292|-8.2896550959292|-8.3179500705603|-8.472722146975|-8.4952270385353|-8.4952270385353|-8.4952270385353|-8.4952270385353|-8.4952270385353|-8.4952270385353|-8.4952270385353|-8.4952270385353|-8.4952270385353|-8.4952270385353|-8.4952270385353|-8.4952270385353|-8.4952270385353|-8.4952270385353|-8.6863634450268|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|||||||-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7179167140531|-8.7932411155224|7.8533711544652|7.8533711544652|7.8533711544652|7.8533711544652|7.8533711544652|7.8533711544652|7.7898570290296|7.7061205193693|7.7061205193693|7.5768002719012|7.4962583148074|7.4962583148074|7.4962583148074|7.4962583148074|7.4962583148074|7.4962583148074|7.4763981593529|7.3685465498383|7.3685465498383|7.3685465498383|7.3685465498383|7.3685465498383|7.3685465498383|7.3685465498383|7.3685465498383|7.3685465498383|7.3685465498383|7.1050516944919|7.1031504744112|7.1031504744112|7.0757226274874|6.9935808497962|6.8978673173649|6.8705533025548|6.8705533025548|6.8705533025548|6.8705533025548|6.8705533025548|6.8705533025548|6.8705533025548|6.8705533025548|6.8705533025548|6.8705533025548|6.8705533025548|6.8705533025548|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628||6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.6793500572628|6.3745749289697|6.3745749289697|6.3745749289697|6.3567498055769|6.1663887067716|6.1011984516293|6.1011984516293|6.1011984516293|5.8485539675984||||5.6513775106365|5.6513775106365|-6.4884678866293|-6.4884678866293|-6.4884678866293|-6.4884678866293|-6.4884678866293|-6.4884678866293|-6.4884678866293|-6.4884678866293|-6.4884678866293|-6.4884678866293|-6.4884678866293|-6.4884678866293|-6.4884678866293|-6.4884678866293|-6.5516309236847|-6.8557009669766||-7.1724456650929|-7.3166063475296|-7.4695626284993|-7.5711808498608|-7.8685342797424|-8.1650379773407|-8.7467088562944|7.7434460019503|7.7434460019503|7.4871628389793|6.3107361645651|6.2086862305006|6.2086862305006|6.1629850841452|5.930788687839|5.930788687839|5.930788687839|5.8828554063296|5.8828554063296|5.8828554063296|5.8828554063296
07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP||||||5.7306896262406|5.7306896262406|5.7306896262406|5.7296551392077|5.7118387669985|5.6353565109444|5.6353565109444|5.6065659245936|5.6065659245936|5.6065659245936|5.5861794585708|5.5861794585708|5.5861794585708|5.5861794585708|5.5861794585708|-5.958517610498|-5.958517610498|-5.958517610498|-5.958517610498|-5.958517610498|-5.958517610498|-5.958517610498|-5.958517610498|-5.958517610498|-5.958517610498|-5.958517610498|-5.958517610498|-5.958517610498|-5.958517610498|-5.958517610498|||-5.9661305077294|-6.0345894371381|5.5069578294945|5.5069578294945|5.5069578294945|5.5069578294945|5.5069578294945|5.5069578294945|5.5069578294945|5.5069578294945|5.5069578294945|5.5069578294945|5.5069578294945|5.5069578294945|5.5069578294945|5.5069578294945|5.5069578294945|5.5069578294945|5.5069578294945|5.5069578294945|5.5069578294945|5.494397548061|-6.0563807260498|-6.0563807260498|-6.0563807260498|-6.0563807260498|-6.0563807260498|-6.0563807260498|-6.0937563855896|5.6268487780421|5.6268487780421|5.6268487780421|5.6268487780421|5.5981651775406|5.5627964563779|5.5627964563779|5.5119960912524|-5.9114342478459|-5.9114342478459|-5.9114342478459|-5.9114342478459|-5.9114342478459|-5.9114342478459|-5.9114342478459|-5.9114342478459|-5.9114342478459|-5.9114342478459|-5.9114342478459|-5.9114342478459|-5.9114342478459|-5.9114342478459|-5.9114342478459|-5.9114342478459|-5.9114342478459|-5.9114342478459|-5.9114342478459|-5.9114342478459|-5.9114342478459|-6.0432837243399|-6.0432837243399|||||||-6.0432837243399|-6.0432837243399|-6.0432837243399|-6.0698267445916|-6.0698267445916|-6.0698267445916|-6.1655886715276|-6.1655886715276|-6.2739873534687|5.7979325046628|5.7979325046628|5.7979325046628|5.7979325046628|5.7979325046628|5.7979325046628|5.7979325046628|5.7979325046628|5.7979325046628|5.7979325046628|5.7979325046628|5.7979325046628|5.7979325046628|5.7979325046628|5.7196697529561|5.7196697529561|5.6773317198704|5.6773317198704|5.6773317198704|5.6570351764836|-6.12603102116|-6.12603102116|-6.12603102116|-6.12603102116|-6.12603102116|-6.12603102116|-6.12603102116|-6.12603102116|-6.12603102116|-6.12603102116|-6.12603102116|-6.12603102116|-6.12603102116|-6.12603102116|-6.1883679273858|-6.207075715411|-6.2384884420593|-6.2384884420593|-6.2433204985945|-6.3053557715248|-6.3653952370563|-6.436550432938|-6.5288894521083|-6.5288894521083|-6.6570240699319|5.9095699199591||5.9095699199591|5.9095699199591|5.9095699199591|5.9095699199591|5.9095699199591|5.9095699199591|5.9095699199591|5.9095699199591|5.9095699199591|5.731744224115|5.6624936332126|5.6149931207652|5.5517446989578|5.5517446989578|5.5517446989578|5.5517446989578|5.5517446989578|5.5517446989578|5.5517446989578|5.4697160979953|5.2954520380603|5.2954520380603|5.2091382771494|5.2091382771494|5.1238128439588|5.1238128439588|4.9775698732449|4.9143453467424|4.9143453467424|4.8087171833311||4.6749027765095|4.6749027765095|4.6749027765095|4.6749027765095|4.6749027765095|4.6749027765095|4.6749027765095|4.6749027765095|4.6726695471671|4.5835218621257|4.4029282612274|4.4029282612274|4.3583686227502|4.3583686227502|4.3481872738403|4.3302080566135|4.2835294636606|4.2835294636606|4.2835294636606||||4.2835294636606|4.2835294636606|4.2835294636606|4.2835294636606|4.1983661025232|4.1531844237851|4.0630095895769|4.0630095895769|4.0630095895769|4.0630095895769|4.0155664215089|3.9761846605938|-4.4395170820221|-4.4395170820221|-4.4395170820221|-4.4395170820221|-4.555019075392|-4.7444654909751||4.4978661999097|4.4978661999097|4.4978661999097|4.4978661999097|4.4978661999097|4.4978661999097|4.4978661999097|4.4978661999097|4.4978661999097|4.4978661999097|4.4978661999097|4.4978661999097|4.4978661999097|4.4209624909682|4.3488472460954|4.3003857134943|4.2820949023702|4.2438749715748|4.2438749715748|4.2438749715748|4.2438749715748
07549|100570|/equities/sanfangxiang|SHANGHAICOMP||||||2.296724363495|2.296724363495|2.296724363495|2.296724363495|2.296724363495|2.296724363495|2.296724363495|2.296724363495|2.296724363495|2.296724363495|2.296724363495|2.296724363495|2.296724363495|2.296724363495|2.296724363495|2.296724363495|2.2791380974199|2.2151088772472|2.2151088772472|2.2151088772472|2.2151088772472|2.2151088772472|2.2151088772472|2.2151088772472|2.2151088772472|2.2151088772472|2.2151088772472|2.2151088772472|2.2034543552064|2.0738604916989|||2.0738604916989|2.0738604916989|2.0647661482183|2.0647661482183|2.0108513738146|-2.3593572927167|-2.3593572927167|-2.3593572927167|-2.3593572927167|-2.3593572927167|-2.3593572927167|-2.4003968981295|-2.4287742539014|-2.4308603520488|-2.4987336789342|-2.5235929792427|-2.5701032949049|-2.623090508612|-2.623090508612|-2.6512116889512|-2.7146797555856|-2.7446441008175|-2.7601159547981|-2.7601159547981|-2.8001288545591|-2.8075047952724|-2.8075047952724|-2.8411164662124|-2.9534628149405|2.3824335885437|2.3824335885437|2.3824335885437|2.3824335885437|2.3824335885437|2.3521484348941|2.2169226300515|2.2169226300515|2.2169226300515|2.2169226300515|2.088247287251|1.9909693492117|1.9909693492117|1.9909693492117|1.9909693492117|1.9909693492117|1.9909693492117|1.9909693492117|1.9909693492117|1.9909693492117|1.9909693492117|1.9863741188279|1.9863741188279|1.9863741188279|1.9863741188279|1.9863741188279|1.9863741188279|1.9863741188279|1.9863741188279|1.9863741188279|1.9863741188279|||||||1.9863741188279|1.9863741188279|1.9863741188279|1.9863741188279|1.9863741188279|1.9863741188279|1.9863741188279|1.9863741188279|1.9863741188279|1.9689187023659|1.9689187023659|1.9199095670404|1.9004550315739|1.8984341699045|1.8984341699045|1.8984341699045|1.8984341699045|1.8984341699045|1.8984341699045|1.8984341699045|1.8984341699045|1.8984341699045|1.8984341699045|1.8984341699045|1.8984341699045|1.8741779290798|-2.0217992316013|-2.0217992316013|-2.0217992316013|-2.0217992316013|-2.0217992316013|-2.0217992316013|-2.0217992316013|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0396346583164|-2.0540385394401|-2.0933761363898|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867||1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.86440417867|1.6910046813786|1.6288941632708|1.5976602182344|1.5961817951419|1.5961817951419|1.5961817951419|1.5961817951419||||1.5961817951419|1.5961817951419|1.5961817951419|1.5961817951419|1.5961817951419|1.5961817951419|1.5235353411809|-1.9973019985045|-1.9973019985045|-2.0075577594268|-2.0233974895463|-2.0278422181245|-2.0278422181245|-2.0278422181245|-2.0278422181245|-2.0278422181245|-2.1276024982263|-2.2892460803327||1.8131785589334|1.8131785589334|1.8131785589334|1.8131785589334|1.8131785589334|1.7407540102664|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654|1.6451924587654
07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP||||||12.087636075119|12.087636075119|12.087636075119|12.087636075119|12.087636075119|12.087636075119|12.087636075119|12.087636075119|12.087636075119|12.087636075119|12.087636075119|12.087636075119|12.087636075119|12.087636075119|12.087636075119|12.087636075119|12.087636075119|12.087636075119|12.087636075119|12.087636075119|12.087636075119|12.087636075119|12.087636075119|12.087636075119|12.087636075119|12.087636075119|12.087636075119|11.783537101493|11.783537101493|11.783537101493|||11.783537101493|11.783537101493|11.783537101493|11.783537101493|11.783537101493|11.783537101493|11.783537101493|11.783537101493|11.783537101493|11.783537101493|11.783537101493|11.783537101493|11.783537101493|11.783537101493|11.783537101493|-12.949461916873|-12.949461916873|-12.949461916873|-12.949461916873|-12.949461916873|-12.949461916873|-12.949461916873|-12.949461916873|-12.949461916873|-12.949461916873|-12.949461916873|-12.949461916873|-12.949461916873|-12.949461916873|-13.228291383264|-13.482546345919|11.915212201677|11.915212201677|11.915212201677|11.915212201677|11.915212201677|11.915212201677|11.915212201677|11.915212201677|11.915212201677|11.915212201677|11.915212201677|11.915212201677|11.915212201677|11.915212201677|11.915212201677|11.70467985957|11.624725255641|11.624725255641|11.624725255641|11.624725255641|11.624725255641|11.624725255641|11.624725255641|11.624725255641|11.624725255641|11.624725255641|11.624725255641|11.624725255641|11.624725255641|||||||11.624725255641|11.624725255641|11.624725255641|11.624725255641|11.624725255641|11.624725255641|11.177311714339|11.177311714339|11.177311714339|10.651428902816|10.651428902816|10.651428902816|10.651428902816|10.651428902816|10.651428902816|10.651428902816|10.651428902816|10.651428902816|10.651428902816|10.651428902816|10.651428902816|10.651428902816|10.651428902816|10.651428902816|10.651428902816|10.651428902816|10.651428902816|10.651428902816|10.651428902816|10.651428902816|10.651428902816|10.651428902816|10.017698831769|10.013085006456|10.013085006456|9.8956498821359|9.8368327573252|9.7281476607271|9.4929416036548|9.4771574179267|9.4101748113207|9.2074168130615|9.1143513172708|9.069450607818|9.069450607818|9.069450607818|9.069450607818|9.069450607818|9.069450607818|9.0049450032375|8.8454939118648|8.8188200575364|8.8188200575364|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.6216270923973|-9.7634749412935|-9.9910828272944|-10.136203783579|-10.283003826745|-10.317782476884|-10.330869122062|-10.427863080455|-10.427863080455|-10.445958675226|-10.486510474382|-10.486510474382|-10.486510474382|-10.486510474382|-10.661998226574||-11.025235602514|-11.257404377346|-11.48521116297|11.665164968255|11.275183488796|11.249092845861|11.219241488408|11.219241488408|11.219241488408|11.219241488408|11.219241488408|11.219241488408|11.219241488408|11.113602016183|10.976223996184|10.888425171255|10.888425171255|10.788250724341|10.643055747908||||-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.610196059418|-11.714662438711|-12.049624211348||-12.74441244651|-12.74441244651|-12.74441244651|-12.74441244651|-12.96712475407|-13.19958311306|-13.208707948587|-13.208707948587|-13.208707948587|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032|-13.237689044032
07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP||||||43.583303873858|42.322004999409|41.477915957072|41.477915957072|41.477915957072|41.477915957072|41.477915957072|41.477915957072|40.860101981872|40.860101981872|40.860101981872|40.860101981872|40.860101981872|40.860101981872|40.860101981872|40.860101981872|40.860101981872|40.860101981872|40.860101981872|40.860101981872|40.860101981872|39.996853458433|39.996853458433|-45.784186644885|-45.784186644885|-45.784186644885|-45.784186644885|-45.784186644885|-45.784186644885|-45.784186644885|||-45.784186644885|-46.387431351711|-46.429828838525|-46.429828838525|-46.429828838525|-46.429828838525|-46.429828838525|-46.429828838525|-46.429828838525|-46.429828838525|-46.429828838525|-46.429828838525|-46.429828838525|-46.429828838525|-46.429828838525|-46.429828838525|-46.540654258433|-46.540654258433|-46.540654258433|-46.540654258433|-46.981829890961|-46.981829890961|-46.981829890961|-46.981829890961|-46.981829890961|-46.981829890961|-46.981829890961|-46.981829890961|-48.103143119541|-49.024047639334|-49.596162348283|-51.367957995217|42.738024866218|42.738024866218|42.738024866218|42.738024866218|42.738024866218|42.738024866218|42.738024866218|42.738024866218|39.4339177472|34.664908235007|34.661556400572|34.661556400572|34.661556400572|34.661556400572|34.661556400572|34.661556400572|34.661556400572|34.661556400572|34.661556400572|34.661556400572|34.661556400572|34.661556400572|34.661556400572|34.661556400572|34.661556400572|34.661556400572|31.089508230725|30.022787711398|||||||29.264206618486|28.947908883255|28.947908883255|28.729487888312|28.729487888312|28.729487888312|28.729487888312|28.729487888312|28.729487888312|28.729487888312|28.729487888312|28.729487888312|28.729487888312|28.650541720893|28.270047543342|28.053941168052|27.871046081364|27.668689429618|27.668689429618|27.668689429618|27.668689429618|27.668689429618|27.668689429618|27.668689429618|27.668689429618|27.668689429618|27.608493923196|27.608493923196|27.608493923196|27.608493923196|27.608493923196|27.608493923196|27.608493923196|27.608493923196|27.608493923196|27.608493923196|27.608493923196|27.466660313087|27.211844554959|27.031494263608|26.518027917049|26.518027917049|26.518027917049|26.518027917049|25.881697380434|25.56276548815|25.56276548815|25.56276548815|25.56276548815|25.56276548815|25.56276548815|25.034185075232|24.649915016026|24.649915016026|24.649915016026|24.649915016026|24.649915016026|24.649915016026|24.649915016026|24.649915016026|24.649915016026|24.649915016026|24.509904954534|24.148783893167|23.834053922066|23.834053922066|23.625060320307|23.585066954747|-25.749899552642|-25.749899552642|-25.749899552642|-25.749899552642|-25.982110525037|-26.379567279711|24.172582505845|24.172582505845|24.172582505845|24.172582505845|24.172582505845|24.172582505845|24.172582505845|24.172582505845|24.172582505845|24.172582505845|24.172582505845|24.172582505845||24.172582505845|23.976202618969|23.828672766703|23.828672766703|23.828672766703|23.57408150039|23.446887393519|23.446887393519|23.446887393519|-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949||||-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949|-26.024101613949|-26.055668273447|-26.397410515147|-26.491669670804|-26.491669670804|-26.491669670804|-26.491669670804|-26.491669670804|-27.02241062242|-27.972678121794||25.782558843225|25.782558843225|25.782558843225|25.782558843225|25.782558843225|25.782558843225|25.782558843225|25.782558843225|25.504441981268|25.504441981268|25.504441981268|25.504441981268|25.504441981268|25.504441981268|25.504441981268|25.504441981268|25.504441981268|25.427453133012|25.427453133012|25.427453133012|25.427453133012
07552|101056|/equities/jixin-energy-t|SHANGHAICOMP||||||5.2715592431854|5.2715592431854|5.2715592431854|5.2715592431854|5.2715592431854|5.2715592431854|5.2715592431854|5.2715592431854|5.2715592431854|5.2715592431854|5.2715592431854|5.2715592431854|5.2715592431854|5.2183991590949|5.1304432992374|5.1066035301857|5.0106708508258|4.9695719396154|4.9695719396154|4.9695719396154|-5.3696537947191|-5.3696537947191|-5.3696537947191|-5.3696537947191|-5.3696537947191|-5.3696537947191|-5.3696537947191|-5.3696537947191|-5.3696537947191|-5.3696537947191|||-5.3696537947191|-5.3696537947191|-5.3696537947191|-5.3696537947191|-5.3696537947191|-5.3696537947191|-5.3696537947191|-5.3696537947191|-5.3696537947191|-5.3696537947191|-5.3696537947191|-5.4424947045067|-5.4424947045067|-5.4424947045067|-5.4424947045067|-5.4424947045067|-5.477145673448|-5.477145673448|-5.477145673448|-5.477145673448|-5.477145673448|-5.5112732534212|-5.5755841178416|-5.5755841178416|-5.5912045552464|-5.6674495884811|-5.7121663302222|-5.7335182527744|-5.8061314004487|-6.047923553633|-6.133248661014|5.195870275966|5.195870275966|5.195870275966|5.195870275966|5.195870275966|5.195870275966|5.195870275966|5.195870275966|5.195870275966|5.195870275966|5.195870275966|5.195870275966|5.195870275966|5.195870275966|5.195870275966|5.195870275966|5.195870275966|5.195870275966|5.195870275966|5.195870275966|5.195870275966|5.195870275966|5.195870275966|5.195870275966|5.195870275966|5.195870275966|5.195870275966|5.195870275966|5.195870275966|||||||5.195870275966|5.195870275966|4.5409672477418|4.4239501694671|4.4239501694671|4.4239501694671|4.4239501694671|4.4239501694671|4.4239501694671|4.4239501694671|4.4239501694671|4.4239501694671|4.4239501694671|4.4239501694671|4.4239501694671|4.4239501694671|4.4239501694671|4.1599723312568|4.1599723312568|4.1599723312568|4.1599723312568|4.1599723312568|4.1599723312568|4.1599723312568|4.1599723312568|4.1599723312568|4.1599723312568|4.1599723312568|4.1599723312568|4.1260802451451|-4.4315608665485|-4.4315608665485|-4.4315608665485|-4.4315608665485|-4.4315608665485|-4.4315608665485|-4.4315608665485|-4.4315608665485|-4.4315608665485|-4.4315608665485|-4.4315608665485|-4.4315608665485|-4.4315608665485|-4.4628453701888|-4.5242728624249|-4.5425254143504|-4.5783615683215|-4.5909574401265|-4.6138415217273|-4.6392682790616|-4.674186891964|-4.6790963749653|-4.6873294623435|-4.7448102933102|-4.7886890158504|-4.7886890158504|-4.7886890158504|-4.7886890158504|-4.8657652256058|-4.9952946898193|-5.0169943170251|-5.2444378089575|-5.6638199434974|5.0935331863057|4.5517035636517|3.8602264626393|3.5635849086851|3.4188409033869|3.4188409033869|3.4188409033869|3.4188409033869|3.4188409033869|3.4188409033869|3.4188409033869|3.4188409033869|3.4188409033869|3.4188409033869|3.4188409033869|3.4188409033869|3.4188409033869|3.4188409033869|3.4188409033869|3.4072188940911|3.4072188940911|3.4072188940911|3.4072188940911||3.4072188940911|3.4072188940911|3.4072188940911|3.4072188940911|3.4072188940911|3.4072188940911|3.4072188940911|3.4072188940911|3.3913543055752|3.3548381141268|3.3109311187094|3.2821457610998|3.2791211652544|3.2791211652544|3.2791211652544|3.2791211652544|3.2492855080591|3.2492855080591|3.1217649593108||||3.1217649593108|3.1217649593108|3.1217649593108|2.9986279026395|-3.248463304613|-3.248463304613|-3.248463304613|-3.248463304613|-3.248463304613|-3.248463304613|-3.248463304613|-3.248463304613|-3.248463304613|-3.248463304613|-3.248463304613|-3.248463304613|-3.3405147081988|-3.4883497430635||-3.6542774122901|-3.6686758943481|-3.6686758943481|-3.6818621366204|3.2998250967201|3.2998250967201|3.2998250967201|3.2998250967201|3.2998250967201|3.2998250967201|3.1431388993987|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191|-3.3163316042191
07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP||||||7.2021998254535|7.2021998254535|7.2021998254535|7.2021998254535|7.2021998254535|7.2021998254535|7.2021998254535|7.2021998254535|7.2021998254535|7.2021998254535|7.2021998254535|7.2021998254535|7.1746435023789|7.1746435023789|7.1746435023789|7.0912704045513|6.9275227713296|6.8744698285736|6.7999664147338|6.708444963981|6.708444963981|6.708444963981|6.7036358975203|6.7036358975203|6.6812619525891|6.6284593802559|6.6284593802559|6.6284593802559|6.5915541176818|-7.136358609145|||-7.136358609145|-7.136358609145|-7.136358609145|-7.136358609145|-7.136358609145|-7.136358609145|-7.136358609145|-7.136358609145|-7.136358609145|-7.136358609145|-7.136358609145|-7.1364522924709|-7.1364522924709|-7.1364522924709|-7.2055024295701|-7.2455581724261|-7.3417314489257|-7.3709030719907|-7.3709030719907|-7.4054477051795|-7.5116084235576|-7.5299948666163|-7.5299948666163|-7.5299948666163|-7.5299948666163|-7.5427720782567|-7.6030798750242|-7.6462000031295|-7.8463335190684|7.2670037598811|7.2670037598811|7.2670037598811|7.2670037598811|7.2670037598811|7.2670037598811|7.2422265842449|7.211918282828|7.1576869491309|7.1496522960365|7.0535026454594|-7.4565375680941|-7.4565375680941|-7.4565375680941|-7.4565375680941|-7.4565375680941|-7.4565375680941|-7.4565375680941|-7.4565375680941|-7.4565375680941|-7.4565375680941|-7.4565375680941|-7.4565375680941|-7.4565375680941|-7.4565375680941|-7.4565375680941|-7.4565375680941|-7.4565375680941|-7.4565375680941|-7.4565375680941|-7.4565375680941|||||||-7.4565375680941|-7.4565375680941|-7.4565375680941|-7.4565375680941|-7.4565375680941|-7.4565375680941|-7.5744862418724|-7.6360960118586|-7.7367731324626|-7.8076829429263|-7.8076829429263|-7.8640921905962|-7.8956047876286|-7.8956047876286|-7.8956047876286|-7.8956047876286|-7.8956047876286|-7.8956047876286|-7.8956047876286|-7.9640053492572|-8.0305614451331|-8.0861791747325|-8.109264624328|-8.109264624328|-8.109264624328|-8.109264624328|-8.109264624328|-8.109264624328|-8.109264624328|-8.109264624328|-8.149738616646|-8.199121987011|-8.199121987011|-8.284024489352|-8.3883604345817|7.8731047625861|7.8731047625861|7.8731047625861|7.8731047625861|7.8731047625861|7.8731047625861|7.8731047625861|7.8731047625861|7.8731047625861|7.8731047625861|7.8731047625861|7.8731047625861|7.8731047625861|7.8012403553309|7.8012403553309|7.7630446824302|7.7522713776948|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.1841621960366|-8.2657355031662|-8.429150841997|-8.5751676806321|-8.635741261256|-8.739712745627|-8.7935697046477|-8.8118572198483|-8.8118572198483|-8.8118572198483|-8.8118572198483|-8.8118572198483|-8.8118572198483|-8.8118572198483||-8.862618866136|-8.9501316708219|-9.0291733312073|-9.0291733312073|-9.0291733312073|-9.0291733312073|-9.1996369679176|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627||||8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|8.1186462994627|7.6662742425128|7.5208603860188|7.4416172947472|7.4416172947472|-9.4521756637944|-9.4521756637944|-9.4521756637944|-9.4521756637944|-9.4521756637944|-9.4521756637944||-9.4521756637944|-9.4521756637944|-9.4521756637944|-9.5179728919547|8.0700304845659|7.5155891157618|7.2639880155447|7.1112816360272|7.1112816360272|7.1112816360272|7.1112816360272|7.1112816360272|7.1112816360272|7.0992017881381|7.0722040311773|7.0722040311773|7.0722040311773|7.0059311851405|7.0059311851405|6.9277011006566|6.8946680061786
07554|100448|/equities/js-sunshine|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP||||||11.574225239632|11.574225239632|11.574225239632|11.574225239632|-12.465486145389|-12.465486145389|-12.465486145389|-12.465486145389|-12.465486145389|-12.465486145389|-12.465486145389|-12.465486145389|-12.465486145389|-12.465486145389|-12.465486145389|-12.465486145389|-12.465486145389|-12.465486145389|-12.465486145389|-12.465486145389|-12.465486145389|-12.465486145389|-12.465486145389|-12.465486145389|-12.465486145389|-12.465486145389|-12.482206874834|-12.50891193014|-12.50891193014|-12.50891193014|||11.739203308274|11.739203308274|11.739203308274|11.739203308274|11.739203308274|11.739203308274|11.739203308274|11.739203308274|11.739203308274|11.739203308274|11.599670355242|11.455744629349|11.252493837637|11.048882408454|-11.800368142434|-11.800368142434|-11.800368142434|-11.800368142434|-11.800368142434|-11.962630722597|-11.963540085647|-11.963540085647|-11.963540085647|-11.963540085647|-11.963540085647|-11.963540085647|-11.963540085647|-11.963540085647|-11.963540085647|-11.963540085647|-11.963540085647|-11.963540085647|-11.963540085647|-11.963540085647|-11.963540085647|-11.963540085647|-11.963540085647|-11.963540085647|-11.963540085647|-11.963540085647|-11.963540085647|-11.963540085647|-11.963540085647|-11.963540085647|-11.963540085647|-12.072822739121|-12.132050832392|-12.132050832392|-12.132050832392|-12.132050832392|-12.132050832392|-12.132050832392|-12.132050832392|-12.132050832392|-12.281167330875|-12.34685247754|-12.371546666992|-12.371546666992|-12.553941003892|-12.763267667662|||||||-12.987519484505|-13.115576882875|-13.312307776915|-13.409230803899|-13.452478779083|-13.797754222293|12.59689207121|12.59689207121|12.59689207121|12.59689207121|12.59689207121|12.59689207121|12.59689207121|12.59689207121|12.59689207121|12.59689207121|12.59689207121|12.509805026421|12.509805026421|12.390993630897|12.390993630897|12.353488898687|12.353488898687|12.353488898687|12.353488898687|12.353488898687|12.30359259349|12.30359259349|12.30359259349|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|12.247019650502|11.762755943718|11.762755943718|11.762755943718|11.762755943718|11.762755943718|11.762755943718|11.762755943718|11.762755943718|11.762755943718|11.762755943718|11.762755943718|11.608526037287|11.608526037287|11.595278814192|11.595278814192|11.473087658214|11.216115444815|11.216115444815||11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815||||11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.216115444815|11.090683427029|10.954648563788|-12.506272581768|-12.506272581768|-12.506272581768|-12.506272581768|-12.506272581768||11.292354153795|11.292354153795|11.292354153795|11.292354153795|11.292354153795|11.292354153795|11.292354153795|11.292354153795|11.292354153795|11.137626278607|11.137626278607|11.137626278607|11.099661441752|11.099661441752|-11.853206772883|-11.853206772883|-11.853206772883|-11.853206772883|-11.853206772883|-11.853206772883|-11.853206772883
07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP||||||5.0414317022684|5.0414317022684|5.0414317022684|5.0414317022684|4.9899238889883|4.919987493338|4.919987493338|4.919987493338|4.919987493338|4.6316929893799|-5.0505279086515|-5.0505279086515|-5.0505279086515|-5.0505279086515|-5.0505279086515|-5.0505279086515|-5.0505279086515|-5.0505279086515|-5.0505279086515|-5.0505279086515|-5.0505279086515|-5.0505279086515|-5.0505279086515|-5.0505279086515|-5.0505279086515|-5.0505279086515|-5.0505279086515|-5.0505279086515|-5.0505279086515|-5.0505279086515|||-5.0505279086515|-5.0578086930828|-5.0735216883853|-5.0735216883853|-5.0735216883853|-5.0735216883853|-5.0735216883853|-5.0735216883853|-5.0735216883853|-5.0735216883853|-5.0735216883853|-5.0735216883853|-5.1511353152808|-5.2440393652979|-5.4111547697985|-5.5179497654133|-5.5358023047846|-5.5358023047846|-5.5358023047846|-5.5690908239596|-5.5690908239596|-5.5690908239596|5.125461181679|5.125461181679|5.125461181679|5.125461181679|5.125461181679|5.125461181679|5.125461181679|5.125461181679|-5.5481502208739|-5.5481502208739|-5.5481502208739|-5.5481502208739|-5.5481502208739|-5.5481502208739|-5.5481502208739|-5.5481502208739|-5.5481502208739|-5.5481502208739|-5.5481502208739|-5.5481502208739|-5.5481502208739|-5.5481502208739|-5.5481502208739|-5.5585795900999|-5.5585795900999|-5.5585795900999|-5.5585795900999|-5.5585795900999|-5.5585795900999|-5.5585795900999|-5.5585795900999|-5.5585795900999|-5.5842807507971|-5.5842807507971|-5.5842807507971|-5.5842807507971|-5.7567045630324|5.3434708975019|||||||5.3434708975019|5.3434708975019|5.3434708975019|5.3434708975019|5.3434708975019|5.3434708975019|5.3434708975019|5.3434708975019|5.3434708975019|5.3434708975019|5.3434708975019|5.3434708975019|5.3434708975019|5.3434708975019|5.3434708975019|5.3434708975019|5.3434708975019|5.3434708975019|5.3434708975019|5.3434708975019|5.3094753222129|-5.7970969338904|-5.7970969338904|-5.7970969338904|-5.7970969338904|-5.7970969338904|-5.7970969338904|-5.7970969338904|-5.7970969338904|-5.7970969338904|-5.7970969338904|-5.7970969338904|-5.8412188578193|-5.9624653181042|-6.0982950352525|-6.1239444854935|-6.1239444854935|-6.1388948330936|-6.1388948330936|-6.1388948330936|-6.1483889197196|-6.1483889197196|-6.1857887873048|-6.1857887873048|-6.2414047153193|-6.2414047153193|-6.2414047153193|-6.2414047153193|-6.2414047153193|-6.2414047153193|-6.2414047153193|-6.2414047153193|-6.2414047153193|-6.2414047153193|-6.2414047153193|-6.2414047153193|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001||5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.8917856132001|5.6244265870069|5.6244265870069|5.5949187627341|5.4899020176073|5.4899020176073|5.4899020176073|5.4148911349134|5.2992068073779|5.2992068073779||||5.2992068073779|5.2992068073779|5.2992068073779|5.2992068073779|5.2992068073779|5.2992068073779|5.2667764643785|5.2667764643785|5.2667764643785|5.2667764643785|5.2667764643785|5.1720207175156|5.1720207175156|5.1720207175156|5.1720207175156|5.1720207175156|5.1720207175156|5.1720207175156||5.1720207175156|-5.9665419906391|-5.9665419906391|-5.9665419906391|-6.0878244075525|-6.1453606456903|-6.1837783883122|-6.1837783883122|-6.2164207112025|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033|5.7704815120033
07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP||||||4.9566490610182|4.9566490610182|4.9566490610182|4.9334990933802|4.8955544846219|4.8733937891504|-5.1111605231672|-5.1111605231672|-5.1111605231672|-5.1111605231672|-5.1111605231672|-5.1111605231672|-5.1111605231672|-5.1111605231672|-5.1111605231672|-5.1111605231672|-5.1111605231672|-5.1111605231672|-5.1111605231672|-5.1111605231672|-5.1296226784818|-5.165136342273|-5.1966192193741|-5.1966192193741|-5.1966192193741|-5.1966192193741|-5.219576935847|-5.2280065134656|-5.2280065134656|-5.2280065134656|||-5.2455630385756|-5.2489588088327|-5.2849541313707|-5.2899216395681|-5.2899216395681|-5.2899216395681|-5.2899216395681|-5.2899216395681|-5.2899216395681|-5.2899216395681|-5.2899216395681|-5.3065795613731|-5.3350884068239|-5.3600984798789|-5.363821032519|-5.363821032519|-5.363821032519|-5.363821032519|-5.363821032519|-5.363821032519|-5.363821032519|-5.363821032519|-5.363821032519|-5.363821032519|-5.363821032519|-5.363821032519|-5.363821032519|-5.363821032519|-5.4213598361353|5.1695989887919|5.1695989887919|5.1695989887919|5.1695989887919|5.1695989887919|5.1695989887919|5.1695989887919|5.1101098900598|5.0725430595484|5.0725430595484|5.0522701329221|5.0476702955092|5.0476702955092|5.0476702955092|5.0476702955092|5.0476702955092|5.0476702955092|5.0476702955092|5.0476702955092|5.0476702955092|5.0476702955092|5.004959788573|5.004959788573|5.004959788573|5.004959788573|4.9671776721347|-5.2363053390634|-5.2363053390634|-5.2363053390634|-5.2363053390634|-5.2363053390634|||||||-5.2381171196977|-5.2476098868478|-5.2476098868478|-5.2476098868478|-5.2476098868478|-5.2476098868478|-5.2717885544155|-5.2792092484737|-5.4068990462913|-5.4443322810744|-5.4653693474239|-5.4804104474855|-5.5048599052301|-5.5048599052301|-5.5048599052301|-5.5048599052301|-5.5048599052301|-5.5048599052301|-5.5048599052301|-5.5573538034355|-5.5573538034355|-5.5573538034355|-5.5573538034355|-5.5573538034355|-5.5573538034355|-5.5573538034355|-5.5573538034355|-5.5573538034355|-5.5573538034355|-5.5573538034355|-5.5573538034355|-5.5573538034355|-5.5573538034355|-5.6381706892556|-5.6764454649193|-5.6764454649193|-5.6860503406771|-5.6980037428594|-5.6980037428594|-5.6980037428594|-5.6980037428594|-5.6980037428594|-5.6980037428594|-5.7383373553727|-5.7975969640385|-5.8156634798724|5.4839789469505|5.4839789469505|5.4839789469505|5.4839789469505|5.4839789469505|5.4839789469505|5.4839789469505|5.4839789469505|5.4839789469505|5.4839789469505|5.4839789469505|5.4839789469505|5.4839789469505|5.4839789469505|5.4839789469505|5.4839789469505|5.4839789469505|5.4839789469505|5.4839789469505|5.4839789469505|5.4839789469505|5.4839789469505|5.4839789469505|5.4839789469505|5.4839789469505|5.4839789469505|5.4839789469505|5.4839789469505|5.4399763565885|5.3921959644807|5.3171229658668|5.3171229658668|5.3171229658668|5.3171229658668|5.2887480214111|5.2887480214111|5.2887480214111|5.2887480214111|5.2887480214111|5.2162859125129||5.1130451011648|5.0624742031087|5.0249718295192|4.9838064364432|4.9506592137135|4.9506592137135|4.8593184001487|4.7884321607881|4.7884321607881|4.7884321607881|4.7884321607881|4.7884321607881|4.7684605825536|4.6871780012043|4.6741370993622|4.6116674562039|4.5597401622177|-4.8111764946326|-4.8111764946326||||-4.8111764946326|-4.8111764946326|-4.8111764946326|-4.8111764946326|-4.8111764946326|-4.8111764946326|-4.8111764946326|-4.8111764946326|-4.8111764946326|-4.8111764946326|-4.8111764946326|-4.8111764946326|-4.8111764946326|-4.8111764946326|-4.8111764946326|-4.8111764946326|-4.8851451386726|-4.903696880265||4.6355149194645|4.6355149194645|4.6355149194645|4.6355149194645|4.6355149194645|4.6355149194645|4.6355149194645|4.6355149194645|4.6355149194645|4.6355149194645|4.6355149194645|4.5950168156014|4.5858771296989|4.5721866789406|4.5517839319958|4.5517839319958|4.5517839319958|4.5517839319958|4.5517839319958|4.5517839319958|4.5517839319958
07558|100434|/equities/wuzhong|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||-0.46931854151829|-0.48757617797172|-0.50123616423757|-0.50123616423757|-0.50123616423757|-0.54804019427467|-0.56782243589746|-0.58035826230697|-0.5915091682877|-0.62278797608899|-0.67476441608852|-0.73862711805973|-0.76787299235261|-0.76787299235261|-0.85541444541786||||||||||1.1228728545841|1.0298586833407|0.93873188759762|0.92247991722909|0.89799413928952|0.89799413928952|0.89799413928952|0.89799413928952|0.89799413928952|0.89799413928952|0.89799413928952|0.89799413928952|0.89799413928952|0.89799413928952|0.89799413928952|0.89799413928952|0.89799413928952|0.89799413928952|0.89799413928952|0.89799413928952|0.89799413928952|0.89799413928952|0.89799413928952|-1.0531835958223|-1.0531835958223|-1.0531835958223|-1.0531835958223|-1.0531835958223|-1.0531835958223|-1.0531835958223|-1.0531835958223|-1.0531835958223|-1.0531835958223|-1.0531835958223|||||||-1.0531835958223|-1.0531835958223|-1.0531835958223|-1.0531835958223|-1.0531835958223|-1.0531835958223|-1.0629817594931|-1.0777575229986|-1.081409490932|-1.081409490932|-1.081409490932|-1.1376772167826|-1.145650893026|-1.145650893026|-1.1468343233327|-1.1487048009214|0.96376023575208|0.96376023575208|0.96376023575208|0.96376023575208|0.96376023575208|0.96376023575208|0.96376023575208|0.96376023575208|0.95464227872303|-1.1240119608106|-1.1240119608106|-1.1240119608106|-1.1240119608106|-1.1240119608106|-1.1554468717916|-1.1554468717916|-1.1560520625494|-1.227280064466|-1.2742001105706|-1.323765584147|-1.323765584147|-1.3342167057079|-1.3342167057079|-1.3374630519066|-1.4094034045177|-1.4304481313446|-1.4982757486479|-1.5029330741203|-1.5029330741203|-1.5777034506572|-1.6530037837308|-1.7288931295917|-1.812103422223|-1.8956705019854|-1.9796339191753|-2.0707042921206|-2.1618936844027|-2.2598818879829|-2.3576464765057|-2.4618295158264|-2.565366052402|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.6226520378854|-2.7207245517071|-2.7315734198427|-2.7315734198427|-2.7789703796016|-2.7921892613952|-2.8590991994611|-2.9222025656139|-2.9222025656139|-2.9222025656139|-2.9222025656139|-2.9407456569828|-2.9407456569828|-2.9407456569828|-2.9407456569828||-2.9407456569828|-2.9407456569828|-2.9407456569828|-2.9407456569828|-2.9407456569828|-2.9407456569828|-2.9407456569828|-2.9407456569828|-2.9407456569828|-2.9407456569828|-2.9407456569828|-3.0297174114825|-3.2185747776695|-3.4256386794722|-3.4551094846563|-3.4551094846563|-3.6134549596394|-3.7360611997804|-3.9300678927326|||||-4.1356310533841|-4.4795899840814|-4.8417667252732|-5.1657225947911|-5.1657225947911|-5.1657225947911|-5.2840140103863|-5.2840140103863|-5.2840140103863|-5.2840140103863|-5.2840140103863|-5.2840140103863|-5.2840140103863|-5.2840140103863|-5.2840140103863|-5.4216824107221|-5.7302026277175||-6.066710269208|-6.066710269208|-6.066710269208|-6.066710269208|-6.2300744642388|-6.2300744642388|-6.328980868438|-6.328980868438|-6.5144233365623|-6.7271369982393|-6.7548512590788|-6.7548512590788|-6.7548512590788|-6.7548512590788|-6.7548512590788|-6.8676125620098|-7.0956806445884|-7.2657563713709|-7.3948225096322|-7.3948225096322|-7.4836916212082
07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP||||||-96.711113817977|-97.468414215746|-97.468414215746|-98.98212507533|-99.286846845061|-99.286846845061|-99.286846845061|-100.9237208021|-101.11524313162|-102.43406519711|85.577759988118|85.577759988118|85.577759988118|85.577759988118|85.577759988118|85.577759988118|85.577759988118|85.577759988118|85.577759988118|85.577759988118|79.516398172697|77.663219378083|76.092464788853|71.166744324527|71.166744324527|66.384689445066|66.384689445066|65.029184929588|65.029184929588|62.66695759235|||62.66695759235|60.755504739926|-72.247837168729|-72.247837168729|-72.247837168729|-72.247837168729|-72.767039730323|-73.930147292343|-73.930147292343|-73.930147292343|-73.930147292343|-73.930147292343|-73.930147292343|-73.930147292343|-73.930147292343|-73.930147292343|-73.930147292343|-73.930147292343|-73.930147292343|-73.930147292343|-73.930147292343|-73.930147292343|-73.930147292343|-73.930147292343|-73.930147292343|-73.930147292343|-73.930147292343|-73.930147292343|-73.930147292343|-74.2773860584|-75.313207587743|-77.356339941582|-79.124130456482|-79.124130456482|-79.124130456482|-81.378476691284|-82.181197321752|-82.181197321752|-82.181197321752|-82.181197321752|-82.181197321752|-82.181197321752|-82.181197321752|-82.181197321752|-82.181197321752|-82.181197321752|-82.181197321752|-82.181197321752|-82.181197321752|-82.181197321752|-84.145778659739|-84.145778659739|-84.145778659739|-84.463083907142|68.357592880252|68.357592880252|68.357592880252|68.357592880252|68.357592880252|68.276209208173|||||||66.506900730843|65.682228884735|65.682228884735|65.682228884735|64.800470143418|64.800470143418|64.800470143418|64.800470143418|64.800470143418|64.800470143418|61.576634492985|57.33181708666|55.412021460493|54.097323883326|54.097323883326|54.097323883326|53.744248801636|49.578052977906|48.639941367821|48.639941367821|44.256093570086|44.256093570086|44.256093570086|44.256093570086|44.256093570086|43.677521730761|43.677521730761|43.324387602754|43.324387602754|43.324387602754|43.324387602754|43.324387602754|43.324387602754|43.324387602754|43.324387602754|43.324387602754|43.324387602754|43.324387602754|43.324387602754|43.324387602754|43.324387602754|-43.991928200727|-43.991928200727|-44.083807738628|-44.534232651753|-44.909704353591|-46.150225270877|43.11019401698|43.11019401698|43.11019401698|43.11019401698|43.11019401698|43.11019401698|43.11019401698|43.11019401698|43.11019401698|43.11019401698|43.11019401698|43.11019401698|43.11019401698|43.11019401698|43.11019401698|43.11019401698|42.81077109607|42.748659611729|42.748659611729|42.748659611729|42.748659611729|42.748659611729|42.748659611729|42.748659611729|42.508303137727|42.508303137727|42.508303137727|42.508303137727|42.508303137727|42.508303137727|42.508303137727|42.508303137727|42.508303137727|42.508303137727|42.508303137727|42.508303137727|42.508303137727|42.508303137727|41.51422592899||40.899440745178|40.899440745178|40.899440745178|40.899440745178|40.899440745178|40.899440745178|40.899440745178|40.899440745178|40.899440745178|40.899440745178|40.59159975986|39.890113523055|39.673459029251|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627||||-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-44.487001155627|-45.222224048787|-47.362469995479||-51.001636439407|-51.72404048823|-51.894487464679|-52.564329686416|-52.564329686416|-52.564329686416|-52.564329686416|-52.564329686416|-52.564329686416|-52.564329686416|-52.855453958033|-52.855453958033|-52.855453958033|-52.855453958033|-52.855453958033|-53.839394134414|-54.239327901084|-55.357030543441|-55.500007832321|-55.500007832321|-55.500007832321
07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP||||||-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|-14.146625673497|||-14.146625673497|-14.146625673497|-14.146625673497|-14.238713688357|-14.238713688357|-14.238713688357|-14.238713688357|-14.238713688357|-14.238713688357|-14.238713688357|-14.238713688357|-14.521904091816|-14.699894009675|-14.974326622316|-15.026912270908|-15.026912270908|-15.026912270908|-15.026912270908|-15.076652628571|-15.076652628571|-15.076652628571|-15.076652628571|-15.076652628571|-15.076652628571|-15.076652628571|-15.076652628571|-15.076652628571|-15.076652628571|-15.091027467727|13.550656806975|13.550656806975|13.550656806975|13.550656806975|13.265173977778|13.226511082735|13.226511082735|13.120567835797|12.955525485145|12.955525485145|12.955525485145|12.955525485145|12.955525485145|12.955525485145|12.955525485145|12.955525485145|12.955525485145|12.955525485145|12.771139029515|-12.957132908116|-12.957132908116|-12.957132908116|-12.957132908116|-12.957132908116|-12.957132908116|-12.957132908116|-12.957132908116|-12.957132908116|-12.957132908116|-13.054053001946|-13.054053001946|||||||-13.223810660504|-13.223810660504|-13.223810660504|-13.223810660504|-13.223810660504|-13.223810660504|-13.428677757209|-13.505197904315|-13.695133974804|-13.695133974804|-13.695133974804|-13.748734039037|-13.748734039037|-13.748734039037|-13.748734039037|-13.748734039037|-13.748734039037|-13.748734039037|-13.791370862025|-13.867579351318|12.75185883953|12.75185883953|12.75185883953|12.75185883953|12.75185883953|12.75185883953|12.75185883953|12.75185883953|12.75185883953|12.562065002144|12.517627567077|12.517627567077|12.517627567077|12.517627567077|12.517627567077|12.517627567077|12.435141715766|-13.172585542943|-13.172585542943|-13.172585542943|-13.172585542943|-13.172585542943|-13.172585542943|-13.172585542943|-13.172585542943|-13.172585542943|-13.172585542943|-13.172585542943|-13.172585542943|-13.241761799152|-13.388623894912|-13.392128142876|-13.392128142876|-13.505964767752|-13.505964767752|-13.505964767752|-13.505964767752|-13.505964767752|-13.530679822632|-13.530679822632|-13.530679822632|-13.530679822632|-13.530679822632|-13.530679822632|-13.530679822632|-13.530679822632|-13.530679822632|-13.530679822632|-13.530679822632|-13.530679822632|-13.530679822632|-13.530679822632|-13.689643993056|-14.005715836062|-14.153018197499|-14.517242229737|-15.211380257383|13.266629813906|13.266629813906|13.079588491383|11.046764778498|10.831961551643|10.800266737626|10.800266737626|10.800266737626|10.800266737626||10.800266737626|10.800266737626|10.753629254948|10.749064443802|10.749064443802|10.749064443802|10.749064443802|10.749064443802|10.730071754693|10.557857058047|10.424111417928|10.424111417928|10.424111417928|10.424111417928|10.424111417928|10.416235186434|10.329149963432|10.239055317832|10.053395291383||||9.7748838753773|9.5697945070945|9.5697945070945|-10.224265698202|-10.224265698202|-10.224265698202|-10.224265698202|-10.224265698202|-10.224265698202|-10.224265698202|-10.224265698202|-10.224265698202|-10.224265698202|-10.224265698202|-10.224265698202|-10.224265698202|-10.580850896578|-11.120390001647||10.589296710775|10.589296710775|10.589296710775|10.589296710775|10.589296710775|10.589296710775|10.589296710775|10.589296710775|10.589296710775|10.589296710775|10.589296710775|10.589296710775|10.589296710775|10.589296710775|10.388884541779|10.388884541779|10.323205309211|10.146894275148|9.9686969668274|9.9686969668274|-10.882313377666
07561|100641|/equities/yangnong-chem|SHANGHAICOMP||||||-81.449011889514|-81.449011889514|-81.449011889514|-81.449011889514|-81.449011889514|-81.449011889514|-81.747238467597|71.450710488889|71.450710488889|71.450710488889|71.450710488889|71.450710488889|68.930054024319|68.930054024319|68.930054024319|68.930054024319|68.184506234704|66.548892561129|65.627656265024|64.928074906752|64.928074906752|64.928074906752|64.928074906752|64.928074906752|64.928074906752|64.928074906752|64.928074906752|64.928074906752|64.335084569107|62.833986109771|||62.810418186705|62.810418186705|61.333834231433|61.333834231433|61.333834231433|61.333834231433|61.333834231433|61.333834231433|61.120929043091|61.022544349699|-67.301810150943|-67.301810150943|-67.301810150943|-67.301810150943|-67.301810150943|-67.301810150943|-67.301810150943|-67.301810150943|-67.301810150943|-67.301810150943|-67.539790133196|-68.13809668086|-69.061776124349|-69.810456723821|-69.810456723821|-69.810456723821|-69.998840617749|-70.388709067871|-70.658445957075|-70.658445957075|-70.658445957075|-70.658445957075|-70.658445957075|-70.658445957075|-70.658445957075|-70.658445957075|-70.658445957075|-70.658445957075|-70.658445957075|-70.658445957075|-70.658445957075|-70.964800769959|-70.964800769959|-70.964800769959|-70.964800769959|-70.964800769959|-70.964800769959|-72.250889812216|-74.016654068434|-74.016654068434|-74.602944116022|-75.43549424214|-75.717772600859|-76.332069776934|-76.332069776934|-76.435629101242|-76.600669552423|-76.600669552423|-76.600669552423|-76.600669552423|||||||-76.600669552423|-76.600669552423|-76.600669552423|-76.600669552423|-76.600669552423|-76.794075941088|69.165971581944|69.165971581944|69.165971581944|69.165971581944|69.165971581944|69.165971581944|69.165971581944|69.165971581944|69.165971581944|69.165971581944|66.177187832206|66.155726333302|66.155726333302|66.155726333302|66.155726333302|66.155726333302|66.148856193247|66.148856193247|65.909284625254|65.304762135835|63.008065818517|62.157260019433|62.157260019433|62.157260019433|62.157260019433|62.157260019433|62.157260019433|62.157260019433|62.157260019433|62.157260019433|62.157260019433|62.157260019433|62.157260019433|62.157260019433|62.157260019433|62.157260019433|62.157260019433|62.157260019433|62.157260019433|62.157260019433|62.157260019433|60.250843347059|58.72315927451|58.151844299559|57.344828593205|57.278697317917|56.37521692788|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|56.199321339129|55.034246203633|54.721539564745|54.721539564745|54.211710474907|53.491901104117|52.842110837461|52.032900506656|50.925803857577||50.925803857577|50.273030346721|50.273030346721|48.6294774679|48.54707169872|48.54707169872|48.379724640132|48.379724640132|48.379724640132|48.379724640132|48.379724640132|48.379724640132|48.379724640132|48.379724640132|48.379724640132|48.379724640132|48.379724640132|48.281359931364|-52.71062565888||||-52.71062565888|-52.71062565888|-52.71062565888|-52.71062565888|-52.71062565888|-52.71062565888|-52.71062565888|-52.71062565888|-52.71062565888|-52.87958421801|-53.365647317022|-54.235720317728|-54.899194127455|-54.899194127455|-54.899194127455|-54.899194127455|-54.899194127455|-54.899194127455||51.730313204721|51.730313204721|51.730313204721|51.730313204721|51.730313204721|51.730313204721|51.730313204721|51.730313204721|51.730313204721|51.730313204721|51.730313204721|51.730313204721|51.730313204721|51.730313204721|51.202016935299|51.172241327443|50.469156818565|-54.349139490964|-54.349139490964|-54.349139490964|-54.349139490964
07562|100908|/equities/yueda-invest|SHANGHAICOMP||||||-5.9412009742152|-5.9412009742152|-5.9487104200461|-5.9487104200461|-5.9487104200461|-5.9487104200461|-5.9487104200461|-5.9487104200461|-5.9487104200461|-5.9913447723497|5.5519862293199|5.5519862293199|5.5519862293199|5.5519862293199|5.5519862293199|5.5519862293199|5.5033182964276|5.4759091917619|5.46101009227|5.4137086565941|5.4137086565941|5.4137086565941|5.4137086565941|5.4137086565941|5.3657876844373|5.3025417190091|5.2594343974875|5.2594343974875|-5.6661749513412|-5.6661749513412|||-5.6661749513412|-5.6661749513412|-5.6661749513412|-5.6661749513412|-5.6661749513412|-5.6661749513412|-5.6661749513412|-5.6661749513412|-5.6661749513412|-5.6661749513412|-5.6661749513412|-5.6661749513412|-5.6661749513412|-5.6740833820529|-5.7628704509942|-5.7814447038223|-5.7814447038223|-5.7912281787015|-5.7912281787015|-5.7941425415782|-5.8273809323607|-5.8376454125839|-5.8478398409996|-5.8478398409996|-5.8478398409996|-5.8628254412506|-5.8628254412506|-5.8628254412506|-5.8986716477907|5.418823148646|5.418823148646|5.418823148646|5.418823148646|5.418823148646|5.418823148646|5.418823148646|5.418823148646|5.3436925431512|5.30465820326|5.2401758884234|5.1551953129021|5.1413283140623|5.0842539768709|-5.4651919598604|-5.4651919598604|-5.4651919598604|-5.4651919598604|-5.4651919598604|-5.4651919598604|-5.4651919598604|-5.4651919598604|-5.4651919598604|-5.4651919598604|-5.4651919598604|-5.4651919598604|-5.4651919598604|-5.4651919598604|-5.4651919598604|-5.4651919598604|-5.4651919598604|||||||-5.4651919598604|-5.4651919598604|-5.4651919598604|-5.4651919598604|-5.4651919598604|-5.4979908725977|-5.5744342032804|-5.6177048091241|-5.7341164355089|-5.8179071219552|-5.8887125954937|-5.8887125954937|-5.94421285586|-5.94421285586|-5.9630144591292|-6.0466827546181|-6.0777335021152|-6.0777335021152|-6.0777335021152|-6.2091486027124|5.506205248028|5.506205248028|5.506205248028|5.506205248028|5.506205248028|5.506205248028|5.506205248028|5.506205248028|5.506205248028|5.368005963597|5.2597898614904|5.2597898614904|5.2597898614904|5.2597898614904|5.2597898614904|5.2597898614904|5.2342109296609|5.2234729711702|5.2234729711702|5.2234729711702|5.2234729711702|5.2234729711702|5.2234729711702|5.2234729711702|5.2234729711702|5.2234729711702|5.2234729711702|5.2234729711702|5.2234729711702|5.1721920640922|5.140213585745|5.0246782620048|5.0246782620048|5.0246782620048|5.0246782620048|5.0246782620048|5.0246782620048|4.9540870807011|4.8645411488567|-5.329696644024|-5.329696644024|-5.329696644024|-5.329696644024|-5.329696644024|-5.329696644024|-5.329696644024|-5.329696644024|-5.329696644024|-5.329696644024|-5.329696644024|-5.329696644024|-5.329696644024|-5.329696644024|-5.3996629589972|4.8535500573793|4.8535500573793|4.8535500573793|4.8535500573793|4.8535500573793|4.8535500573793|4.8535500573793|4.8535500573793|4.8535500573793|4.8535500573793|4.8535500573793|4.8535500573793||4.8535500573793|4.8535500573793|-5.4213088675491|-5.4213088675491|4.8908221908672|4.8908221908672|4.5741013769582|4.5741013769582|4.5373347340111|4.4442609480226|4.3552900609268|4.3153223524373|4.2323116061474|4.2323116061474|4.1968329268611|4.1968329268611|4.1968329268611|4.1968329268611|-4.568784359015||||-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.568784359015|-4.6525381173436|-4.8789312404332||4.4297893057658|4.4297893057658|4.4297893057658|4.4297893057658|4.4297893057658|4.4297893057658|4.4297893057658|4.4297893057658|4.4297893057658|4.4297893057658|4.39754382884|4.3856041090962|4.3645601953927|4.3511780595187|4.3034131418208|4.3034131418208|4.3034131418208|4.2728133382133|4.2728133382133|-4.6114076961039|-4.6114076961039
07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP||||||27.551937595759|27.551937595759|27.551937595759|27.499490333381|27.499490333381|27.41943293234|26.951037731659|26.309486220161|26.276177743301|26.276177743301|26.276177743301|26.276177743301|26.276177743301|26.276177743301|26.161207663118|26.161207663118|26.161207663118|26.161207663118|26.161207663118|26.161207663118|26.161207663118|26.161207663118|26.161207663118|26.161207663118|26.161207663118|26.161207663118|26.020943098188|26.020943098188|26.020943098188|24.63993743274|||23.726040981581|23.130602357973|22.901224134354|22.829138435686|22.712898250292|22.712898250292|22.712898250292|22.712898250292|22.712898250292|22.712898250292|22.712898250292|22.712898250292|22.712898250292|22.293763179189|-24.48309694823|-24.48309694823|-24.48309694823|-24.48309694823|-24.48309694823|-24.48309694823|-24.48309694823|-24.48309694823|-24.48309694823|-24.48309694823|-24.48309694823|-24.48309694823|-24.792341191783|-24.792341191783|-25.125380153142|23.339798777588|23.339798777588|23.339798777588|23.339798777588|23.339798777588|23.339798777588|23.339798777588|23.339798777588|23.339798777588|23.339798777588|23.295331364746|-26.274897247022|-26.274897247022|-26.274897247022|-26.274897247022|-26.274897247022|-26.534329897237|-26.752588702653|-26.964923295429|-26.964923295429|-26.964923295429|-27.413803428467|-27.525893045858|-27.724325631941|-28.003695142362|-28.966882321673|-29.10264767258|-29.560546096704|-29.560546096704|-29.560546096704|-29.560546096704|||||||-29.560546096704|-29.560546096704|-29.560546096704|-29.560546096704|-29.560546096704|-29.560546096704|-29.560546096704|-29.560546096704|-29.560546096704|-29.560546096704|-29.560546096704|-29.560546096704|-29.560546096704|-29.560546096704|-29.74727353403|-30.053027595067|-30.053027595067|-30.053027595067|-30.053027595067|-30.381696556436|26.482438872308|26.482438872308|26.482438872308|26.482438872308|26.482438872308|26.482438872308|25.898821749124|25.51747537225|25.51747537225|25.51747537225|25.51747537225|25.51747537225|25.51747537225|25.51747537225|25.51747537225|25.253796525569|25.253796525569|25.032550754118|24.662833149752|24.492037913888|24.292264458967|23.217514988927|-25.355712337221|-25.355712337221|-25.355712337221|-25.431902588435|-25.691559567526|-25.850621504337|-25.896801412934|-26.063111875713|-26.502347944246|-26.600024828792|-26.600024828792|-26.600024828792|-26.600024828792|-26.600024828792|-26.600024828792|-26.600024828792|-26.670517380413|-26.670517380413|-26.670517380413|-26.670517380413|-26.670517380413|-26.670517380413|-26.670517380413|-26.670517380413|-26.670517380413|-26.670517380413|-26.670517380413|-26.670517380413|-26.670517380413|-26.670517380413|-27.203909060885|-27.967676318938|-28.127382160453|-28.127382160453|-28.127382160453|-28.434868469534|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544||24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.710173111544|24.199781418566|24.199781418566|24.198645486571|23.51905090515||||21.627278245204|-26.367946414598|-26.367946414598|-26.367946414598|-26.367946414598|-26.367946414598|-26.367946414598|-26.367946414598|-26.763274277192|-26.831165941705|-26.831165941705|-26.831165941705|-26.831165941705|-26.831165941705|-26.860759874613|-26.860759874613|-27.91862291366|24.751083244142||24.751083244142|-26.698355587842|-26.698355587842|-27.01150598407|24.167507021217|24.167507021217|24.167507021217|24.167507021217|24.167507021217|24.167507021217|24.167507021217|24.167507021217|24.167507021217|24.167507021217|24.167507021217|24.167507021217|24.167507021217|24.064144831857|24.064144831857|23.790716416263|23.656242866113
07564|100683|/equities/zhongtian-tech|SHANGHAICOMP||||||21.040700852559|21.040700852559|20.67466771568|20.099075396471|19.462080069319|19.462080069319|19.462080069319|19.462080069319|19.348508507687|19.348508507687|19.348508507687|19.348508507687|19.348508507687|18.540008923167|18.35111988557|17.723758435324|17.723758435324|17.723758435324|17.723758435324|17.723758435324|17.198105227709|17.198105227709|17.198105227709|17.198105227709|17.198105227709|17.198105227709|17.198105227709|17.198105227709|17.198105227709|17.198105227709|||17.198105227709|17.198105227709|17.198105227709|17.198105227709|17.198105227709|17.198105227709|17.198105227709|17.137338412868|16.647042765736|16.329633251737|16.329633251737|16.329633251737|16.329633251737|16.049592671472|15.970659558065|15.662912447373|-17.110952080266|-17.110952080266|-17.110952080266|-17.110952080266|-17.110952080266|-17.110952080266|-17.110952080266|-17.110952080266|-17.131664034349|-17.131664034349|-17.131664034349|-17.131664034349|-17.201848556181|-17.737053819917|-17.773393680015|-17.973770725902|-18.148634076313|-18.327885263191|-18.327885263191|-18.327885263191|-18.327885263191|-18.327885263191|-18.327885263191|-18.327885263191|-18.327885263191|-18.509871925498|-18.759858093421|-19.178730922453|-19.319700300155|-19.323888863381|-19.323888863381|-19.632166151888|-19.632166151888|-19.632166151888|-19.842406331043|-20.043464143753|-20.043464143753|-20.252182386186|17.2208874048|17.2208874048|17.2208874048|17.2208874048|17.2208874048|17.2208874048|||||||16.680986437666|16.351651016725|16.210723258668|15.883025224136|15.455584163055|15.365093039788|15.031214607333|14.988572108055|14.919986954858|14.919986954858|14.919986954858|14.919986954858|14.919986954858|14.919986954858|14.919986954858|14.919986954858|14.919986954858|14.919986954858|14.919986954858|14.919986954858|14.919986954858|14.919986954858|14.919986954858|14.758995905249|14.758995905249|14.657217545343|14.425796821197|14.240153215489|14.240153215489|14.240153215489|14.240153215489|14.197392302709|13.840888343499|13.840888343499|13.840888343499|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.804354158426|13.690949192074|13.504388215837|13.33043143782|13.314923896094|13.183804235745|13.102312411993|-13.870146682308|-13.870146682308|-13.870146682308|-13.870146682308|-13.870146682308|-13.870146682308|-13.870146682308|-13.870146682308|-13.870146682308|-13.870146682308|-13.870146682308|-13.870146682308|-13.870146682308|-13.870146682308|-13.88182955588||-13.96566935104|-13.96566935104|-13.96566935104|-13.96566935104|-14.0107438357|-14.124714563436|-14.291349885802|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893||||-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.355346405893|-14.360940152174|-14.657710955944||-15.46190153052|-15.764890786559|-15.943767570291|-15.944741645162|-16.165823899712|14.634340715435|14.634340715435|14.634340715435|14.634340715435|14.634340715435|14.634340715435|14.634340715435|14.634340715435|14.634340715435|13.90537850065|13.416531368571|13.228442324343|13.228442324343|13.228442324343|13.228442324343|13.228442324343
07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP||||||2.7237805118064|2.7237805118064|2.7237805118064|2.7237805118064|2.7237805118064|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|||-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8277885367351|-2.8392094826121|-2.8457883171923|-2.8608759037529|-2.8848621041549|-2.8918167033515|-2.8918167033515|-2.8918167033515|-2.8918167033515|-2.8918167033515|-2.8918167033515|-2.8918167033515|-2.9059074497578|-2.9177811821625|-2.9177811821625|-2.9177811821625|-2.9594390593337|2.8233423324659|2.8233423324659|2.8233423324659|2.8233423324659|2.8233423324659|2.8233423324659|2.8233423324659|2.8233423324659|2.8233423324659|2.8233423324659|2.8233423324659|2.8233423324659|2.8233423324659|2.8233423324659|2.8233423324659|2.8233423324659|2.8233423324659|2.8233423324659|2.8233423324659|2.8233423324659|2.8233423324659|2.8164914683318|-2.9497474059559|-2.9497474059559|-2.9497474059559|-2.9497474059559|-2.9497474059559|-2.9497474059559|-2.9497474059559|-2.9497474059559|-2.9497474059559|||||||-2.9547153005844|-2.9547153005844|-2.9547153005844|-2.9824614403254|-2.9968659345023|-2.9968659345023|-3.0198511617837|-3.028167885482|-3.0629538120868|-3.0629538120868|-3.0629538120868|-3.0629538120868|-3.0629538120868|-3.0629538120868|-3.0629538120868|-3.0629538120868|-3.0629538120868|-3.0629538120868|-3.0629538120868|-3.0629538120868|-3.0629538120868|-3.0629538120868|-3.0629538120868|-3.0629538120868|-3.0638870784908|-3.0638870784908|-3.0638870784908|-3.0638870784908|-3.0638870784908|-3.0638870784908|-3.0638870784908|-3.0638870784908|-3.0638870784908|-3.101541169183|-3.1261568419322|-3.139063158762|-3.153959065821|-3.1695547797663|-3.1695547797663|-3.1695547797663|-3.1695547797663|-3.1695547797663|-3.1695547797663|-3.1883941997404|-3.2236965513665|-3.2236965513665|-3.260218379281|3.0590351773372|3.0590351773372|3.0590351773372|3.0590351773372|3.0590351773372|3.0590351773372|3.0590351773372|3.0590351773372|3.0590351773372|3.0590351773372|3.0590351773372|3.0590351773372|3.0028168970866|2.952018796793|2.9366874158288|2.8840972383712|2.8821993599078|2.8821993599078|2.8821993599078|2.8821993599078|2.8821993599078|2.8821993599078|2.8818881654895|2.86376463309|2.8408495997397|2.8181662267014|2.8127741038507|2.8127741038507|2.8127741038507|2.8127741038507|2.8127741038507|2.8127741038507|2.8127741038507|2.8127741038507|2.8127741038507|2.8127741038507|2.8127741038507|2.8127741038507|2.7697490254713||2.7241654837212|2.7149406212241|2.7149406212241|2.7149406212241|2.7149406212241|2.7149406212241|2.7149406212241|2.7149406212241|2.7149406212241|2.7149406212241|2.7149406212241|2.7149406212241|2.6927118850716|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997||||-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8162989808997|-2.8431098940064|-2.8656775821237||2.7003581138686|2.6934887157203|2.6934887157203|2.6934887157203|2.6934887157203|2.6934887157203|2.6934887157203|2.6934887157203|2.6934887157203|2.6934887157203|2.6934887157203|2.6766717596802|2.6766717596802|2.6766717596802|-2.7871296860522|-2.7871296860522|-2.7871296860522|-2.7871296860522|-2.788477431596|-2.8099749075711|-2.8134875502778
07566|100885|/equities/zongyi|SHANGHAICOMP||||||6.0452461471001|6.0452461471001|6.0452461471001|6.0452461471001|6.0452461471001|6.0452461471001|6.0452461471001|6.0452461471001|6.0452461471001|6.0452461471001|6.0452461471001|6.0452461471001|6.0452461471001|6.0452461471001|6.0452461471001|6.0452461471001|6.0452461471001|5.2969402196054|5.25066033078|5.25066033078|5.25066033078|5.25066033078|5.2251781167009|5.217380201549|5.217380201549|5.1015337967549|5.0155931869782|-5.3486249527442|-5.3486249527442|-5.3486249527442|||-5.3486249527442|-5.3486249527442|-5.3486249527442|-5.3486249527442|-5.3486249527442|-5.3486249527442|-5.3486249527442|-5.3486249527442|-5.3486249527442|-5.3486249527442|-5.3486249527442|-5.4594039819585|-5.4594039819585|-5.4594039819585|-5.4594039819585|-5.4665356869358|-5.4665356869358|-5.4665356869358|-5.4665356869358|-5.4700398174544|-5.5611555010765|-5.6046172149412|-5.6318110545761|-5.6318110545761|-5.6642345676032|-5.707379240341|-5.707379240341|-5.707379240341|-5.7909768097345|-5.9510697685147|-5.9510697685147|-5.9510697685147|-5.9510697685147|-5.9510697685147|-5.9510697685147|-5.9510697685147|-5.9510697685147|-5.9510697685147|-5.9510697685147|-5.9896416968804|-5.9896416968804|-5.9896416968804|-5.9896416968804|-5.9896416968804|-5.9973797606872|-6.0393106989779|-6.0830640493221|-6.0830640493221|-6.0830640493221|-6.0830640493221|-6.0830640493221|-6.0830640493221|-6.0830640493221|-6.1495157279777|-6.2793643967767|-6.2793643967767|-6.2793643967767|-6.2793643967767|-6.3425804972951|-6.3425804972951|||||||-6.3425804972951|-6.3425804972951|-6.3565754810231|-6.3565754810231|-6.3565754810231|-6.3565754810231|5.6299029662234|5.6299029662234|5.6299029662234|5.6299029662234|5.6299029662234|5.6299029662234|5.6299029662234|5.6299029662234|5.6299029662234|5.6299029662234|5.6299029662234|5.6299029662234|5.6299029662234|5.6299029662234|5.6299029662234|5.6299029662234|5.6299029662234|5.6299029662234|5.6299029662234|5.5987811964996|5.5608681222076|5.3648532254028|5.3115036600748|5.2874436131573|5.2874436131573|5.2874436131573|5.2874436131573|5.2874436131573|5.2874436131573|5.2874436131573|5.2646977651323|5.2646977651323|5.2646977651323|5.2646977651323|5.2646977651323|5.2646977651323|5.2646977651323|5.2646977651323|5.2646977651323|5.2646977651323|5.2646977651323|5.2646977651323|5.1143699619998|5.1143699619998|5.1143699619998|5.1143699619998|5.0693345335107|5.0693345335107|5.0693345335107|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.6476410072789|-5.7073786967049|-5.7454209320027|-5.8382454174843|-5.877895613522|-5.877895613522|-5.8959948442718|-6.0377097922516|-6.0377097922516|-6.1420644822533|-6.1420644822533|-6.1420644822533|-6.2028491036555|-6.2130237911538|-6.2130237911538||-6.4150264367346|-6.5272517320055|-6.5986129571485|-6.7495697658909|-7.0006329926796|-7.4490368270153|7.2132925829099|6.5925475580611|5.9428302428367|5.3398117115368|4.9081241345261|4.675693376843|4.1941039385441|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211||||-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.215385717211|-4.2332063185482|-4.4096738615863||4.1789960342526|4.1789960342526|4.1789960342526|4.1789960342526|4.1789960342526|4.1789960342526|4.1789960342526|4.1789960342526|4.1789960342526|4.1789960342526|4.1789960342526|4.1789960342526|4.1789960342526|4.1349954028791|4.1136288127053|4.1136288127053|4.1136288127053|4.1100958111834|4.1100958111834|4.1100958111834|4.1100958111834
07567|100707|/equities/changyun|SHANGHAICOMP||||||6.7220912973472|6.7220912973472|6.7220912973472|6.7220912973472|6.6301011818856|6.5736436836771|6.5736436836771|6.4928329083665|6.4928329083665|6.4928329083665|6.4928329083665|6.4928329083665|6.4928329083665|6.4928329083665|6.4928329083665|6.4928329083665|6.3759253922815|-6.9655839088475|-6.9655839088475|-6.9655839088475|-6.9655839088475|-6.9655839088475|-6.9655839088475|-6.9655839088475|-6.9655839088475|-6.9655839088475|-6.9655839088475|-6.9655839088475|-7.0684267285703|-7.0903414683134|||-7.0903414683134|-7.1300185611947|-7.1300185611947|-7.1300185611947|-7.1300185611947|-7.1300185611947|-7.1300185611947|-7.1300185611947|-7.1300185611947|-7.1300185611947|-7.1300185611947|-7.1300185611947|-7.1300185611947|-7.1300185611947|-7.2422426465599|-7.4041583806772|-7.4110130703524|-7.4110130703524|-7.4110130703524|-7.4955700675729|-7.5465678864648|-7.5465678864648|-7.5619040760225|-7.5619040760225|-7.5619040760225|-7.6388808888425|-7.6388808888425|-7.6388808888425|-7.741833983189|7.0394062281791|7.0394062281791|7.0394062281791|7.0394062281791|6.9510070749061|6.9100077889514|6.8366754874203|6.8340838070946|6.7762042544768|6.7457824307996|6.7047318389776|6.7047318389776|6.5958130018316|6.5179153198312|6.5179153198312|6.5179153198312|6.5179153198312|6.5179153198312|6.5179153198312|6.5179153198312|6.4454611930925|6.3713188959921|6.3713188959921|-7.132324880005|-7.132324880005|-7.132324880005|-7.132324880005|-7.132324880005|-7.132324880005|-7.132324880005|-7.132324880005|||||||-7.132324880005|-7.132324880005|-7.132324880005|-7.132324880005|-7.132324880005|-7.132324880005|-7.2531386146293|-7.3229319529782|-7.5288129335256|-7.5336187590095|-7.5336187590095|-7.5336187590095|-7.564714763014|-7.564714763014|-7.5908429084145|-7.5908429084145|-7.5908429084145|-7.5908429084145|-7.5908429084145|-7.610325366834|6.7545810114002|6.7545810114002|6.7545810114002|6.7545810114002|6.7545810114002|6.7545810114002|6.7545810114002|6.7545810114002|6.7545810114002|6.7545810114002|6.7545810114002|6.7545810114002|6.7545810114002|6.7545810114002|6.7545810114002|6.7273126587443|6.5303471866772|6.4644408097882|6.4644408097882|6.4583836208914|6.4583836208914|6.2868059270037|6.2868059270037|6.2868059270037|6.2868059270037|6.2868059270037|6.2868059270037|6.2868059270037|6.2868059270037|6.26033972286|6.2187111221288|6.166345393496|6.1321128359512|6.1321128359512|6.1321128359512|6.1321128359512|6.1321128359512|6.1321128359512|6.1321128359512|6.1321128359512|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853|6.1023800125853||5.9976443174963|5.8352389991208|5.8352389991208|5.8352389991208|5.7924347582171|5.7924347582171|5.7924347582171|5.7924347582171|5.7854831155483|5.6694259573292|5.6126955007261|5.5124393541224|5.4694114643316|5.4694114643316|5.4694114643316|5.4694114643316|5.3749016079616|5.3671128786616|5.2628449200118||||5.2628449200118|5.2628449200118|5.2628449200118|5.2628449200118|5.2226478404131|5.2226478404131|5.1107198735438|4.9057998679702|-5.6981980874035|-5.6981980874035|-5.6981980874035|-5.6981980874035|-5.6981980874035|-5.6981980874035|-5.6981980874035|-5.6981980874035|-5.720220044133|-5.9863557847308||-6.1925801020461|-6.1925801020461|-6.1925801020461|-6.1925801020461|-6.3084187038978|5.6947298481337|5.6947298481337|5.6947298481337|5.6947298481337|5.6947298481337|5.6946998651681|5.6538132029385|5.6538132029385|5.6538132029385|5.5664593994187|5.5410655935128|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707|-6.0015843357707
07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP||||||53.466324883491|53.466324883491|53.466324883491|53.466324883491|53.466324883491|53.466324883491|53.466324883491|53.466324883491|53.466324883491|53.466324883491|53.466324883491|53.466324883491|53.466324883491|53.466324883491|53.466324883491|53.466324883491|53.466324883491|53.466324883491|53.466324883491|53.466324883491|53.466324883491|51.463695188132|51.127435732513|48.852708022495|48.688562570567|48.509956429917|48.509956429917|48.509956429917|48.509956429917|46.522173429549|||45.23352721115|44.391391152463|44.391391152463|40.855434808821|38.671972005767|38.671972005767|38.671972005767|38.671972005767|38.671972005767|38.671972005767|38.671972005767|38.671972005767|38.671972005767|38.671972005767|38.671972005767|38.671972005767|38.671972005767|38.671972005767|37.816636528353|37.723485379064|36.38720406939|36.335438450783|36.335438450783|-40.481270835615|-40.481270835615|-40.481270835615|-40.481270835615|-40.481270835615|-40.832523820375|36.877193070033|36.877193070033|36.877193070033|36.877193070033|36.877193070033|36.877193070033|36.877193070033|36.877193070033|36.877193070033|36.877193070033|36.877193070033|36.877193070033|36.877193070033|36.877193070033|36.877193070033|36.877193070033|36.522754428403|36.522754428403|36.522754428403|36.522754428403|36.522754428403|36.522754428403|36.522754428403|36.522754428403|36.522754428403|36.522754428403|36.522754428403|36.522754428403|36.522754428403|36.522754428403|34.533617387896|||||||29.741242923875|27.796382310809|27.78764701201|27.121520929358|27.121520929358|27.121520929358|27.121520929358|27.121520929358|27.121520929358|27.121520929358|27.121520929358|27.121520929358|27.000022919997|26.989294265654|26.989294265654|26.989294265654|26.989294265654|26.989294265654|26.989294265654|26.989294265654|26.376993416577|25.629992748664|24.896103092218|24.795408184834|24.795408184834|24.795408184834|24.029898784235|23.310081069541|23.310081069541|23.310081069541|23.310081069541|23.310081069541|23.310081069541|23.296756392135|23.042507945844|-24.147101095105|-24.147101095105|-24.147101095105|-24.147101095105|-24.147101095105|-24.147101095105|-24.147101095105|-24.177890330316|-24.410989794203|22.583118006309|22.583118006309|22.583118006309|22.583118006309|22.583118006309|22.583118006309|22.583118006309|22.583118006309|22.311746178996|22.311746178996|22.311746178996|22.311746178996|22.311746178996|22.311746178996|22.311746178996|22.311746178996|22.311746178996|22.311746178996|22.311746178996|22.311746178996|22.311746178996|22.205181806337|22.205181806337|21.985757528689|21.382085848992|21.382085848992|21.382085848992|21.382085848992|21.382085848992|21.382085848992|21.382085848992|21.382085848992|21.382085848992|21.382085848992|21.243428496459|21.223809432033|21.142688744685|21.142688744685|21.142688744685|20.921319636394|20.857853785387|20.857853785387||20.857853785387|20.857853785387|20.857853785387|20.857853785387|20.857853785387|20.832164469349|20.832164469349|20.832164469349|20.832164469349|20.832164469349|20.832164469349|20.832164469349|20.832164469349|20.655183676203|20.480759703803|20.374799355787|20.374799355787|20.374799355787|20.146310745688||||20.146310745688|20.146310745688|20.146310745688|20.146310745688|20.146310745688|20.146310745688|20.101456045014|-21.935109580178|-21.935109580178|-21.935109580178|-21.935109580178|-21.935109580178|-21.935109580178|-21.935109580178|-21.935109580178|-21.935109580178|-21.999565297386|-22.627294626524||-24.327549182365|22.699825914459|22.699825914459|22.699825914459|22.699825914459|22.699825914459|22.699825914459|22.078139578586|21.361199857447|21.361199857447|21.361199857447|21.200753430622|21.200753430622|21.200753430622|21.200753430622|20.929169579896|20.832966509298|-21.887366946142|-21.887366946142|-21.887366946142|-21.887366946142
07569|100487|/equities/ganyue-express|SHANGHAICOMP||||||-5.0793285375289|-5.0793285375289|-5.0793285375289|-5.0793285375289|-5.0793285375289|-5.0793285375289|-5.0793285375289|-5.0793285375289|-5.0793285375289|-5.1152019858594|-5.1152019858594|-5.1152019858594|-5.1152019858594|-5.1152019858594|-5.1391132805343|-5.1462371320189|-5.1635968652766|-5.1764775165562|-5.1764775165562|-5.2044193886655|-5.3215671702836|-5.3215671702836|-5.3667411985899|-5.3767491723934|-5.3767491723934|-5.3767491723934|-5.3767491723934|-5.3767491723934|-5.3767491723934|-5.389165629484|||-5.4024063100834|-5.4154513401477|-5.4368956574457|-5.4368956574457|-5.4368956574457|-5.4368956574457|-5.4471064418176|-5.470143164333|-5.470143164333|-5.470143164333|-5.470143164333|-5.4858313011738|-5.4858313011738|-5.4858313011738|-5.4858313011738|-5.4858313011738|-5.4858313011738|-5.4858313011738|-5.4858313011738|-5.4858313011738|-5.4858313011738|-5.4858313011738|-5.4858313011738|-5.4858313011738|-5.4858313011738|-5.506828858481|-5.506828858481|-5.5525875643737|-5.5978747292632|5.290367960682|5.290367960682|5.290367960682|5.290367960682|5.290367960682|5.290367960682|5.290367960682|5.2565200326073|5.2105185687821|5.2105185687821|5.1922429601662|5.1736951806801|5.1736951806801|5.1458953867489|5.1458953867489|5.1458953867489|5.1458953867489|5.1458953867489|4.9537384353784|4.9537384353784|4.9537384353784|4.9258203597761|4.8992447689614|4.8619385643625|4.8271540451738|4.7812822448648|-4.9888293151268|-4.9888293151268|-4.9888293151268|-4.9888293151268|-4.9888293151268|||||||-4.9888293151268|-4.9888293151268|-4.9888293151268|-4.9888293151268|-4.9888293151268|-4.9888293151268|-5.0042547521998|-5.0319498444056|-5.0871663782834|-5.1068514953983|-5.1087239198036|-5.1208046202469|-5.1290179894059|-5.1290179894059|-5.140575506697|-5.1517503553075|-5.1625312470412|-5.1625312470412|-5.1722570683135|-5.1991745394218|-5.2146383570022|-5.2240423677571|-5.2459784199435|-5.2459784199435|-5.2625587838429|-5.2625587838429|-5.2625587838429|-5.2625587838429|-5.2625587838429|-5.2625587838429|-5.2733985204981|-5.2735371090004|-5.2735371090004|-5.2735371090004|-5.2735371090004|-5.2735371090004|-5.2735371090004|-5.2735371090004|-5.2735371090004|-5.2735371090004|-5.2735371090004|-5.2735371090004|-5.2750409948637|-5.2933791332565|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.2964336568685|-5.3460374071169|-5.3464090484433|-5.3464090484433|-5.3464090484433|-5.3464090484433|5.1072369794954|5.1072369794954|5.1072369794954|5.1072369794954|5.1072369794954|5.1072369794954|5.0974853812444|5.0922060342616|5.0768955385229|5.0626427248965|5.0626427248965|5.0626427248965|5.0626427248965|5.0626427248965||5.0626427248965|5.0626427248965|5.0617949537713|5.0617949537713|5.0617949537713|5.0617949537713|5.0617949537713|5.04199412711|5.0331751388574|5.0331751388574|5.0331751388574|5.0331751388574|4.996080309553|4.996080309553|4.9817557935395|4.9501542604725|4.9501542604725|4.9501542604725|4.9501542604725||||4.9501542604725|4.9501542604725|4.8562829005233|-5.1574719079994|-5.1574719079994|-5.1574719079994|-5.1574719079994|-5.1574719079994|-5.1574719079994|-5.1574719079994|-5.1574719079994|-5.1574719079994|-5.1574719079994|-5.1574719079994|-5.1574719079994|-5.1574719079994|-5.1844129174575|-5.2921255793423||5.0352636732957|5.0352636732957|5.0352636732957|5.0352636732957|5.0352636732957|5.0352636732957|5.0352636732957|5.0352636732957|5.0352636732957|5.0352636732957|-5.2371380972971|-5.2371380972971|-5.2371380972971|-5.2371380972971|-5.2371380972971|-5.2371380972971|-5.2371380972971|-5.2445979038995|-5.3128865206817|-5.3220961584625|-5.3373292037709
07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP||||||14.009523475913|14.009523475913|14.009523475913|14.009523475913|14.009523475913|14.009523475913|14.009523475913|14.009523475913|14.009523475913|14.009523475913|14.009523475913|14.009523475913|14.009523475913|14.009523475913|14.009523475913|14.009523475913|13.963359131579|-15.706866287362|-15.706866287362|-15.706866287362|-15.706866287362|-15.706866287362|-15.706866287362|-15.706866287362|-15.706866287362|-15.706866287362|-15.706866287362|-15.706866287362|-15.706866287362|-15.706866287362|||-15.839295677754|-16.291701666902|14.311554035789|14.311554035789|14.311554035789|14.311554035789|14.311554035789|14.311554035789|12.420060141491|-13.063529282637|-13.063529282637|-13.063529282637|-13.063529282637|-13.063529282637|-13.063529282637|-13.063529282637|-13.238920827517|-13.365828308805|-13.365828308805|-13.38592050842|-13.523245316651|-13.662494639452|-13.745054967972|-13.745054967972|-13.937283683455|-14.222537544741|-14.243696628647|-14.243696628647|-14.243696628647|12.212587567647|12.212587567647|12.212587567647|12.212587567647|12.212587567647|12.212587567647|12.212587567647|12.212587567647|12.192150762651|12.192150762651|12.192150762651|12.156003537747|12.156003537747|12.156003537747|12.156003537747|12.156003537747|12.156003537747|12.156003537747|12.156003537747|12.156003537747|12.156003537747|12.156003537747|12.156003537747|12.156003537747|12.156003537747|12.156003537747|12.156003537747|12.156003537747|12.141362126193|12.141362126193|12.109291164435|||||||11.850878919007|-12.798851001989|-12.798851001989|-12.798851001989|-12.798851001989|-12.798851001989|-12.838642742324|-12.838642742324|-12.891270321925|-12.970299899931|-13.055333919388|-13.128148099958|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|12.341630713455|11.894033926849|11.296513919641|11.296513919641|11.296513919641|11.296513919641|11.296513919641|11.296513919641|11.296513919641|11.296513919641|11.296513919641|11.296513919641|11.296513919641|11.296513919641|11.296513919641|11.075015205597|10.981070766036|10.981070766036|10.981070766036|-11.982022636624|-11.982022636624|-11.982022636624|-12.051691604424|-12.343546047|-12.471717611714|-12.648631533374|-12.648631533374|-12.648631533374|-12.854035068871|-12.983993331831|-12.983993331831|-12.983993331831|-12.983993331831|-12.983993331831|-12.983993331831|-12.983993331831||-12.983993331831|-13.053325962404|-13.113191389224|-13.113191389224|-13.113191389224|-13.270767873284|-13.418630593085|-13.474651016521|-13.474651016521|-13.474651016521|-13.65183429114|-13.880371510894|-14.027156447924|-14.027156447924|-14.027156447924|-14.027156447924|-14.133880642632|-14.133880642632|-14.133880642632||||-14.133880642632|-14.133880642632|-14.133880642632|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801||12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|12.138146339801|11.967094841007|11.967094841007|11.021687037339|11.021687037339|11.021687037339|10.953541021204
07571|100625|/equities/hongcheng-ww|SHANGHAICOMP||||||9.2707361145043|9.2707361145043|9.2707361145043|9.2707361145043|9.2707361145043|9.2707361145043|9.2707361145043|9.2638522786185|9.2638522786185|9.2638522786185|9.2638522786185|9.2638522786185|9.2638522786185|9.2638522786185|9.2461559643695|-9.7398838105166|-9.7398838105166|-9.7398838105166|-9.7398838105166|-9.7398838105166|-9.7398838105166|-9.7398838105166|-9.7398838105166|-9.7402885419307|-9.7402885419307|-9.7460836232572|-9.7460836232572|-9.7460836232572|-9.7460836232572|-9.7460836232572|||-9.7460836232572|-9.8184268011946|-9.9404740879159|9.5036203356452|9.5036203356452|9.5036203356452|9.5036203356452|9.5036203356452|9.5036203356452|9.5036203356452|9.5036203356452|9.5036203356452|9.5036203356452|9.5036203356452|9.5036203356452|9.5036203356452|9.5036203356452|9.5036203356452|9.5036203356452|9.5036203356452|9.4701336193821|9.3490373082449|9.2339309528459|-9.6156649114516|-9.6156649114516|-9.6156649114516|-9.6312938268346|-9.6347709293015|-9.694190249934|9.2148970498791|9.2148970498791|9.2148970498791|9.2148970498791|9.2148970498791|9.1715522755241|9.1283909467697|9.0376571712494|8.9923136034783|8.9923136034783|8.9923136034783|8.9370151404073|8.9266834660294|8.882059666755|8.882059666755|8.882059666755|8.882059666755|8.8550663493763|8.8229367584046|8.8229367584046|8.8229367584046|8.8010415335558|8.7900460848171|8.7742538845782|8.7742538845782|8.7430598908271|8.7328440539931|8.6564930669571|-9.113217619832|-9.113217619832|-9.113217619832|||||||-9.113217619832|-9.113217619832|-9.113217619832|-9.1791310616948|-9.1923198132818|-9.1923198132818|-9.1923198132818|-9.2081326278388|-9.2801477414965|-9.310719276203|-9.3324662057705|-9.3405619779696|-9.3405619779696|-9.3405619779696|-9.3405619779696|-9.3405619779696|-9.3405619779696|-9.3405619779696|-9.3405619779696|-9.3405619779696|-9.3417354335907|-9.354706206865|-9.3896988475113|-9.3896988475113|-9.4653655144261|-9.4653655144261|-9.4653655144261|-9.4653655144261|-9.4653655144261|-9.4653655144261|-9.5109616487872|-9.5418049280599|-9.5418049280599|-9.575931389238|-9.575931389238|-9.5815908457455|-9.6167673563093|-9.6519632841845|-9.6916260217848|-9.7829179736444|-9.7856399478821|-9.7856399478821|-9.7862666914096|-9.7886295659929|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8473107644092|-9.8620299954307|-9.8620299954307|-9.8620299954307|-9.8620299954307|9.3321887498551|9.3193489100532|9.3193489100532|9.3193489100532|9.3193489100532|9.3193489100532|-9.6810502149936|-9.6810502149936|-9.7628333941959|-9.766349911207|-9.766349911207|-9.766349911207|-9.766349911207|-9.766349911207|-9.7796331383284|-9.7796331383284|-9.7796331383284|-9.7796331383284|-9.7796331383284|-9.7796331383284|-9.8190375409188|9.4567205345086|9.4567205345086||9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086||||9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.4567205345086|9.3269118639553|9.1227307374492|9.1227307374492|9.0672312544603|9.0672312544603|9.0672312544603|9.0672312544603||9.0672312544603|8.9174789639335|8.8127519490813|8.8127519490813|8.790990020328|8.790990020328|8.7572119517384|-9.2270424231828|-9.2270424231828|-9.2270424231828|-9.2530204529432|-9.2530204529432|-9.2530204529432|-9.2530204529432|-9.2530204529432|-9.2530204529432|-9.2530204529432|-9.2605784993334|-9.2800874821525|-9.2867637864066|-9.3602930960074
07572|100527|/equities/hongdu-avia|SHANGHAICOMP||||||38.979709792989|38.979709792989|38.979709792989|38.979709792989|38.979709792989|38.979709792989|38.979709792989|37.121343799054|35.650381719204|35.50708946821|35.088135454021|35.088135454021|35.088135454021|34.520872525751|34.520872525751|34.520872525751|34.520872525751|34.493545755412|34.493545755412|33.946162365836|33.846942440479|33.846942440479|33.846942440479|33.846942440479|33.846942440479|33.713268403443|31.990853340794|31.479942430893|31.479942430893|31.127275625177|||31.127275625177|30.204748965312|29.979165767087|29.924073244084|29.529050060648|-32.3230969547|-32.3230969547|-32.3230969547|-32.3230969547|-32.3230969547|-32.3230969547|-32.374552739855|-32.919502802685|-32.971669484063|-33.116854880567|-33.450951388937|-33.715865722057|-33.715865722057|-33.715865722057|-34.007074372367|-34.57341429083|-34.980460975882|-35.361624027089|-35.395688803787|-35.395688803787|-35.395688803787|-35.395688803787|-35.395688803787|-35.395688803787|33.276199436956|33.276199436956|33.276199436956|33.276199436956|33.276199436956|33.276199436956|33.276199436956|33.276199436956|33.276199436956|33.276199436956|33.276199436956|33.276199436956|33.276199436956|33.276199436956|33.276199436956|33.276199436956|33.276199436956|33.276199436956|33.276199436956|33.276199436956|33.276199436956|33.276199436956|33.276199436956|33.276199436956|33.276199436956|33.276199436956|33.276199436956|33.276199436956|33.16407272057|33.16407272057|32.720090650681|||||||32.720090650681|-37.753560103953|-37.753560103953|-37.753560103953|-37.753560103953|-37.753560103953|-37.753560103953|-37.753560103953|-37.753560103953|-37.753560103953|-37.994512599905|-38.741125577247|-39.258471269912|-39.712746906618|-40.26971870036|-40.316909531433|-40.504344017063|-40.902604666854|-42.149560071258|-44.891177814567|39.413352048807|39.413352048807|39.413352048807|39.413352048807|39.413352048807|39.413352048807|39.413352048807|39.413352048807|39.413352048807|39.413352048807|39.413352048807|39.413352048807|39.413352048807|39.413352048807|39.413352048807|39.413352048807|39.413352048807|39.413352048807|39.413352048807|39.413352048807|39.413352048807|38.99425969532|38.99425969532|38.99425969532|38.99425969532|38.99425969532|38.99425969532|38.569761693821|38.569761693821|38.569761693821|38.569761693821|36.569182118162|34.376313218789|33.341552190004|33.341552190004|33.341552190004|33.341552190004|33.341552190004|33.341552190004|33.341552190004|33.341552190004|33.341552190004|33.341552190004|33.341552190004|33.341552190004|33.341552190004|33.336722298925|32.59580434303|32.553361361575|32.553361361575|32.553361361575|32.553361361575|32.553361361575|32.553361361575|32.553361361575|32.553361361575|32.553361361575|32.553361361575|32.553361361575|32.553361361575|32.553361361575|32.553361361575|32.443588805624|32.443588805624|32.443588805624|32.443588805624||32.443588805624|32.443588805624|32.443588805624|32.443588805624|32.443588805624|32.443588805624|32.443588805624|32.443588805624|32.443588805624|32.443588805624|32.443588805624|32.443588805624|32.443588805624|32.443588805624|32.341766543332|32.177517143822|32.062795020846|-37.782229904534|-37.782229904534||||-37.782229904534|-37.782229904534|-38.118989527559|-38.118989527559|-38.118989527559|-38.118989527559|-38.118989527559|-38.118989527559|-38.118989527559|-38.118989527559|-38.118989527559|-38.118989527559|-38.118989527559|-38.118989527559|-38.118989527559|-38.118989527559|-38.118989527559|-38.664989220142||33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.612330549034|33.341949954779|33.341949954779|32.449389686354|32.264926627546
07573|100564|/equities/lianchuang|SHANGHAICOMP||||||-71.722216238681|-71.722216238681|-71.722216238681|-71.722216238681|-71.722216238681|-71.722216238681|-71.722216238681|-72.032921160817|-72.032921160817|-72.432133080296|-73.306818831555|64.299109109686|64.299109109686|64.299109109686|64.299109109686|64.299109109686|64.299109109686|64.299109109686|64.299109109686|64.299109109686|64.299109109686|64.299109109686|64.299109109686|64.299109109686|64.299109109686|62.701230190911|62.386925113111|61.205474416315|59.142748029032|58.962497030142|||54.111515371484|54.111515371484|54.111515371484|54.111515371484|54.111515371484|54.111515371484|54.111515371484|54.111515371484|54.111515371484|54.111515371484|54.111515371484|54.111515371484|54.111515371484|52.284613686162|52.284613686162|52.284613686162|52.284613686162|-57.075839066759|-57.075839066759|-57.075839066759|-57.642597437186|-58.247330400991|-58.545903715145|-58.545903715145|-59.202953197065|-59.202953197065|-59.202953197065|-59.202953197065|-59.443836690654|-61.67537403291|-62.879304464057|-63.97089593432|-65.086588008317|-65.086588008317|-65.086588008317|-65.086588008317|-65.086588008317|-65.086588008317|-65.491209355894|58.792064308956|58.792064308956|58.792064308956|58.792064308956|58.792064308956|58.792064308956|58.792064308956|58.792064308956|58.792064308956|58.792064308956|58.792064308956|58.792064308956|58.792064308956|58.792064308956|58.792064308956|58.792064308956|58.792064308956|58.792064308956|57.746117154695|-67.155418864058|-67.155418864058|||||||-67.155418864058|-67.155418864058|-67.155418864058|-67.155418864058|-67.155418864058|-67.155418864058|-67.155418864058|-67.155418864058|-67.41767639678|-67.41767639678|-68.31964116142|-69.240710841791|-69.779483530674|-69.779483530674|-69.779483530674|-69.779483530674|-69.779483530674|-69.779483530674|-69.779483530674|59.870253545252|59.870253545252|59.870253545252|59.870253545252|58.534634650744|58.534634650744|58.124041094821|57.718378612776|57.704308162552|57.50145364958|57.412166880457|57.412166880457|57.354628773628|56.669419960841|56.669419960841|55.081575928644|55.052307299459|-59.531779985265|-59.531779985265|-59.581448062764|-59.581448062764|-59.581448062764|-59.581448062764|-59.581448062764|-59.581448062764|-60.122721866884|-61.154812112541|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072|55.790339696072||55.790339696072|55.790339696072|55.191486821861|54.482206223509|53.967453504162|53.223835972235|52.660652901636|52.660652901636|52.660652901636|51.879515766038|51.879515766038|51.879515766038|51.879515766038|51.879515766038|51.41452662608|-60.99668426469|-60.99668426469|-60.99668426469|-60.99668426469||||-60.99668426469|-60.99668426469|-62.164650386738|-62.852284353662|-62.852284353662|-62.889889978923|-62.889889978923|-62.889889978923|-62.889889978923|-64.15710118033|-64.453743930441|-64.453743930441|-64.453743930441|-64.453743930441|-64.453743930441|-64.453743930441|-65.489158837643|-69.109064968258||57.755453054135|57.755453054135|57.755453054135|57.755453054135|57.755453054135|57.755453054135|57.755453054135|57.755453054135|57.755453054135|57.755453054135|57.755453054135|57.755453054135|57.755453054135|54.065505495805|50.861934160525|50.861934160525|50.861934160525|49.207150432064|48.899697466579|48.899697466579|48.899697466579
07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP||||||15.488190765655|15.37632266181|15.07424620674|14.785829745905|-16.929931861524|-16.929931861524|-16.929931861524|15.528361328802|15.528361328802|15.528361328802|15.528361328802|15.528361328802|15.528361328802|15.528361328802|15.528361328802|15.528361328802|15.308179970539|15.128247697604|15.128247697604|14.911941271637|14.8775815368|14.8775815368|14.8775815368|14.8775815368|14.8775815368|14.516757210129|14.344730333083|14.283033480902|14.274481683593|14.039042019361|||14.039042019361|14.039042019361|14.02171328279|13.975793178574|13.841436182675|-14.923014669794|-14.923014669794|-14.923014669794|-14.923014669794|-14.923014669794|-14.923014669794|-14.923014669794|-14.923014669794|-14.923014669794|-14.923014669794|-14.923014669794|-14.923014669794|-14.923014669794|-14.923014669794|-14.923014669794|-15.090572124475|-15.248413304216|-15.378288032251|-15.378288032251|-15.401430979523|-15.695478429566|-15.718865224796|-15.732072641538|-15.897858145156|-16.311509240908|-16.52278785048|-16.83254193529|-16.843075035156|-16.843075035156|-16.843075035156|-17.106194759013|-17.127339511008|-17.127339511008|-17.167044062184|-17.309190478795|-17.309190478795|-17.489100790546|-17.660685966109|-17.660685966109|-17.660685966109|-17.660685966109|-17.660685966109|-17.946874139148|-17.946943327035|-17.946943327035|-18.232159451473|-18.389065773209|-18.439517479163|-18.915019650175|16.15390641303|16.15390641303|16.15390641303|16.15390641303|16.15390641303|16.15390641303|||||||16.15390641303|16.15390641303|16.15390641303|16.15390641303|16.15390641303|15.085452790736|-17.500552571262|-17.500552571262|-17.51203006539|-17.51203006539|-17.51203006539|-17.51203006539|-17.51203006539|-17.51203006539|-17.51203006539|-17.741699894637|-18.010222020381|-18.145802408052|-18.184780391932|-18.480312648614|-18.934791369792|16.997581961313|16.997581961313|16.997581961313|16.997581961313|16.997581961313|16.997581961313|16.706203251591|16.618082653171|16.618082653171|16.618082653171|16.426201540769|16.225112398057|16.225112398057|16.225112398057|16.09012535721|15.835694722665|15.782524402657|15.782524402657|15.508360553361|15.474844058991|15.459685388458|15.459685388458|15.459685388458|15.459685388458|15.459685388458|15.459685388458|15.281872501255|14.961523522139|14.924227642425|14.924227642425|14.886575739335|14.886575739335|14.645083578374|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.426217416017|-16.524686075017|-17.036873208996|-17.184303349385|-17.287597401801|-17.287597401801|-17.39733005438|-17.536135357688|-17.536135357688|-17.536135357688|-17.536135357688|-17.536135357688|-17.536135357688|-17.536135357688|-17.536135357688||-17.969039407119|-18.290043741183|-18.399493170796|-18.560916881091|-18.560916881091|-18.560916881091|16.117021900462|16.117021900462|16.117021900462|16.117021900462|16.117021900462|16.117021900462|16.117021900462|16.117021900462|15.671691636296|15.541991748704|15.541991748704|15.541991748704|15.541991748704||||15.081656816153|14.557396547163|14.049031058859|14.049031058859|14.049031058859|14.049031058859|14.049031058859|14.049031058859|14.049031058859|13.570590540117|-16.942658324244|-16.942658324244|-16.942658324244|-16.942658324244|-16.942658324244|-16.942658324244|-16.942658324244|13.980977031589||13.980977031589|13.980977031589|-15.646005965553|-15.646005965553|-15.646005965553|13.10636929485|13.10636929485|13.10636929485|13.10636929485|13.10636929485|13.10636929485|13.10636929485|13.10636929485|12.757632827459|12.591258737443|12.578242971232|12.578242971232|12.578242971232|12.578242971232|12.578242971232|12.578242971232
07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP||||||-26.991878894711|-26.991878894711|-27.365975066186|-27.594171161679|-27.594171161679|-27.594171161679|-27.722967698869|-28.047742078367|-28.184157580869|-28.563509220036|-29.221676343185|-29.959084821522|-31.660167312402|29.018684152004|29.018684152004|29.018684152004|27.241870830718|24.510967411668|21.994407616357||||||18.970453538608|18.04833744155|18.04833744155|17.879263751889|-18.830043499979|-18.830043499979|||-18.830043499979|-18.830043499979|-18.846207677939|-18.846207677939|-18.846207677939|-18.846207677939|-18.846207677939|-18.846207677939|-18.846207677939|-18.846207677939|-18.846207677939|-18.846207677939|-18.846207677939|-18.846207677939|-18.846207677939|-18.846207677939|-18.846207677939|-18.846207677939|-18.846207677939|-18.846207677939|-18.846207677939|-18.846207677939|-18.846207677939|-18.846207677939|-19.017454319109|-19.051060231648|-19.078439413639|-19.078439413639|-19.078439413639|-19.078439413639|-19.078439413639|-19.078439413639|-19.156598606741|-19.231776916358|-19.436974008186|-19.552748317303|-19.830831972296|-19.98203623685|-20.027817862925|-20.066565023157|-20.066565023157|-20.336739101115|-20.681377452947|-20.835272488946|-20.835272488946|-20.835272488946|-20.835272488946|-20.835272488946|-20.835272488946|-20.835272488946|-21.158080721293|-21.316755666108|-21.435284709236|-21.952538065669|18.71222116916|18.71222116916|18.71222116916|18.71222116916|18.71222116916|18.71222116916|||||||18.516911850689|18.504346594014|18.439830604304|18.373935844676|18.373935844676|18.373935844676|18.373935844676|18.373935844676|18.373935844676|18.373935844676|18.373935844676|18.373935844676|18.267132975424|18.267132975424|18.267132975424|18.267132975424|18.267132975424|18.267132975424|18.267132975424|18.267132975424|18.267132975424|18.267132975424|18.267132975424|18.267132975424|18.267132975424|18.267132975424|18.267132975424|18.267132975424|18.266401006254|18.266401006254|18.266401006254|18.266401006254|18.266401006254|18.266401006254|18.266401006254|17.954940328581|17.954940328581|17.954940328581|17.954940328581|17.954940328581|17.954940328581|17.954940328581|17.954940328581|17.954940328581|17.954940328581|17.954940328581|17.954940328581|17.796043936392|17.638938232683|17.486597269137|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.47198508665|17.04942759855|-18.533130152475|-18.533130152475|-18.533130152475|-18.533130152475|-18.533130152475|-18.533130152475|-18.533130152475|-18.569738572205|-18.569738572205|-18.569738572205|-18.673598811985|-19.023443590668|-19.231603184306|-19.275526366661|-19.275526366661|-19.275526366661|-19.275526366661|-19.363918024114|-19.615465382526||-19.910516451675|-19.977240879092|-20.008045442406|-20.222273040153|-20.285858869925|-20.446510368337|18.009930006875|18.009930006875|18.009930006875|18.009930006875|18.009930006875|18.009930006875|18.009930006875|18.009930006875|18.009930006875|18.009930006875|18.009930006875|18.009930006875|17.257699083635||||16.869110186176|16.64234466826|16.347153974645|16.347153974645|16.347153974645|16.347153974645|16.227948428385|16.037165484155|15.896850410793|15.655389697126|15.415913095655|15.415913095655|15.178237586752|-19.20866615224|-19.20866615224|-19.20866615224|-20.089629564552|17.185082321547||17.185082321547|17.185082321547|17.185082321547|17.185082321547|17.185082321547|16.678450535905|16.678450535905|16.678450535905|16.678450535905|16.678450535905|16.678450535905|16.636053996176|16.636053996176|16.636053996176|16.636053996176|16.636053996176|16.636053996176|16.413708497548|16.413708497548|16.413708497548|16.413708497548
07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP||||||23.889523247011|23.889523247011|23.889523247011|23.889523247011|23.889523247011|23.889523247011|23.72058076674|23.616756861013|23.360840312422|23.329267280831|23.186408539098|23.038367468037|23.038367468037|23.038367468037|22.964296029583|-23.717473131915|-23.717473131915|-23.758025753076|-23.758025753076|-23.758025753076|-23.758025753076|-23.842192770001|-23.842192770001|-24.031965486499|-24.031965486499|-24.15162779699|-24.235774592243|-24.235774592243|-24.370860925076|-24.50762300001|||-24.79069264185|23.323372694917|23.323372694917|23.323372694917|23.323372694917|23.323372694917|23.323372694917|23.167622058571|23.167622058571|23.167622058571|22.974579353002|22.92564298805|22.920794453842|22.920794453842|22.837548854861|22.430055436065|22.256727545979|22.120339571861|22.120339571861|22.120339571861|21.9103773826|21.885973797202|21.694971466462|21.282094546074|21.282094546074|21.282094546074|21.282094546074|21.282094546074|21.282094546074|21.282094546074|21.282094546074|21.282094546074|21.282094546074|21.282094546074|21.100795311096|21.100795311096|-21.740517585416|-21.740517585416|-21.740517585416|-21.740517585416|-21.844464267778|-21.988292867925|-22.016436981919|-22.041041400435|-22.05671366321|-22.081347980621|-22.160386339958|-22.234403778598|-22.234403778598|-22.234403778598|-22.234403778598|-22.234403778598|-22.234403778598|-22.234403778598|-22.234403778598|-22.234403778598|-22.234403778598|-22.234403778598|-22.234403778598|-22.234403778598|||||||-22.234403778598|-22.234403778598|-22.234403778598|-22.234403778598|-22.234403778598|-22.234403778598|-22.234403778598|-22.234403778598|-22.417115716454|-22.419648652603|-22.419648652603|-22.426934100843|-22.426934100843|-22.426934100843|-22.426934100843|-22.426934100843|-22.426934100843|-22.426934100843|-22.426934100843|-22.498815485345|-22.603597843273|-22.603597843273|-22.603597843273|-22.603597843273|-22.603597843273|-22.603597843273|-22.603597843273|-22.603597843273|-22.603597843273|-22.603597843273|-22.603597843273|-22.603597843273|-22.603597843273|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.6413939449|-22.674165001502|-22.674165001502|-22.674165001502|-22.674165001502|-22.725739416138|-22.780822048204|-22.788874993643|-22.788874993643|-22.788874993643|-22.788874993643|-22.905972783125|-23.009278690084|-23.009278690084|-23.009278690084|-23.009278690084|-23.107531454016|-23.265034783603|22.399292679616|22.399292679616|22.399292679616|22.399292679616|22.399292679616|22.399292679616|22.399292679616|22.399292679616|22.399292679616|22.399292679616|22.399292679616|22.399292679616|22.275732007476||22.275732007476|22.275732007476|22.275732007476|22.275732007476|22.275732007476|22.275732007476|22.275732007476|22.275732007476|22.080258014966|22.022509181023|21.911185425889|21.911185425889|21.703913324529|21.703913324529|21.703913324529|21.703913324529|21.703913324529|21.703913324529|21.703913324529||||21.703913324529|21.703913324529|21.703913324529|21.703913324529|21.703913324529|21.703913324529|21.703913324529|21.703913324529|21.703913324529|21.703913324529|21.703913324529|21.612788930491|21.612788930491|21.612788930491|21.612788930491|21.612788930491|21.612788930491|21.612788930491||21.612788930491|21.521988408383|21.513051792424|21.513051792424|21.513051792424|21.513051792424|21.513051792424|21.513051792424|21.513051792424|21.513051792424|21.513051792424|21.513051792424|21.513051792424|21.513051792424|21.513051792424|21.386724150226|21.171360188111|20.977067079129|20.92007381605|-22.34525931209|-22.34525931209
07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP||||||-35.047594485212|-35.498440673537|-35.762800531948|-35.762800531948|-35.762800531948|-35.762800531948|-35.762800531948|-35.762800531948|-35.762800531948|-36.065378323292|34.031434949077|34.031434949077|34.031434949077|34.031434949077|34.031434949077|-35.365769823361|-35.365769823361|-35.365769823361|-35.365769823361|-35.365769823361|-35.365769823361|-35.365769823361|-35.365769823361|-35.365769823361|-35.365769823361|-35.365769823361|-35.365769823361|-35.365769823361|-35.365769823361|-35.365769823361|||-35.365769823361|-35.896411745602|-36.497124822994|-36.60242835951|-36.60242835951|-36.60242835951|-36.60242835951|-36.60242835951|-36.60242835951|-36.60242835951|-36.60242835951|-36.60242835951|-36.60242835951|-36.991030925646|-37.341146515624|-37.386829639824|-37.98814336608|-38.241823427657|-38.346472467294|-38.455880197629|-38.455880197629|-38.455880197629|-38.568755715803|-38.753615690289|-39.114018467861|-39.294036875779|-39.294036875779|-39.340598012137|-39.857886103709|-40.026539462495|-40.230601038853|-40.263519229181|-40.263519229181|-40.263519229181|-40.263519229181|-40.263519229181|-40.263519229181|-40.263519229181|-40.263519229181|-40.61002258646|-40.811133748817|-40.86681830279|-40.877574781488|-40.952931903408|-40.952931903408|-40.962702140329|-41.156334516205|-41.252038554789|-41.364489003952|-41.49720766471|-41.893819916771|-41.893819916771|-41.893819916771|-41.893819916771|-41.893819916771|-41.893819916771|-41.893819916771|-41.975355268105|-42.52372860973|-42.540807989625|||||||-42.714832521145|-42.714832521145|-42.714832521145|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|40.250445782239|39.818272735338|39.474191826428|39.392989655165|39.287981492049|39.287981492049|39.287981492049|38.899978299678|38.879419798918|38.864911074183|-40.533317710587|-40.533317710587|-40.533317710587|-40.533317710587|-40.533317710587|-40.533317710587|-40.533317710587|-40.533317710587|-40.533317710587|-40.533317710587|-40.533317710587|-40.697018466204|-40.829463572204|-40.860552443765|-40.860552443765|-40.860552443765|-40.860552443765|-40.860552443765|-40.860552443765|-40.860552443765|-40.860552443765|-41.30506032231|-41.590619545541|-42.086245940086|-42.090472449616|-42.090472449616|-42.090472449616|-42.090472449616|-42.090472449616|-42.090472449616|-42.090472449616|-42.090472449616|-42.090472449616|-42.090472449616|-42.090472449616||-42.090472449616|-42.090472449616|-42.090472449616|-42.211880930357|-42.211880930357|-42.60542282362|-42.641580203057|-43.113421761195|-43.274357834569|-43.426510324204|-43.958899275157|-44.250444588499|-44.388825294526|-45.210918502843|-45.634908337102|-45.746010085726|-45.953346328365|-46.229931159798|-46.229931159798||||-46.496036207217|42.086149801787|42.086149801787|42.086149801787|42.086149801787|42.086149801787|42.086149801787|42.086149801787|42.086149801787|42.086149801787|42.086149801787|42.086149801787|42.086149801787|42.086149801787|42.086149801787|42.005310905581|42.005310905581|42.005310905581||42.005310905581|42.005310905581|42.005310905581|42.005310905581|42.005310905581|42.005310905581|42.005310905581|41.163677308963|40.814387699474|40.814387699474|40.814387699474|40.814387699474|40.814387699474|40.814387699474|39.284875865898|-42.238480986347|-42.238480986347|-42.238480986347|-42.238480986347|-42.238480986347|-42.238480986347
07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP||||||13.092000193963|13.092000193963|13.092000193963|13.092000193963|13.092000193963|13.092000193963|13.092000193963|13.092000193963|13.092000193963|13.092000193963|13.092000193963|13.092000193963|13.092000193963|13.092000193963|13.092000193963|13.092000193963|13.092000193963|13.092000193963|13.092000193963|13.063888862806|13.035850764151|13.035850764151|12.897966139416|12.897966139416|12.897966139416|12.897966139416|12.897966139416|12.897966139416|12.897966139416|12.897966139416|||12.897966139416|12.897966139416|12.897966139416|12.897966139416|12.897966139416|12.897966139416|12.897966139416|12.897966139416|12.897966139416|12.897966139416|12.897966139416|12.897966139416|12.531073827325|-13.57225458762|-13.57225458762|-13.73861596475|-13.886239818842|-13.997029188444|-13.997029188444|-13.997029188444|-14.081699348345|-14.496332248996|13.003011165539|13.003011165539|13.003011165539|13.003011165539|13.003011165539|13.003011165539|13.003011165539|13.003011165539|13.003011165539|13.003011165539|13.003011165539|13.003011165539|13.003011165539|13.003011165539|13.003011165539|13.003011165539|13.003011165539|12.920012088263|12.845237249249|12.845237249249|12.845237249249|12.845237249249|12.845237249249|12.845237249249|12.845237249249|12.845237249249|12.845237249249|12.845237249249|12.845237249249|12.845237249249|12.845237249249|12.845237249249|12.845237249249|12.845237249249|12.845237249249|12.845237249249|12.845237249249|12.695263167348|||||||12.603160260622|12.603160260622|12.603160260622|12.603160260622|12.446844496665|12.024252402853|12.024252402853|11.831946783674|11.546607950675|11.481291954332|11.481291954332|11.481291954332|11.481291954332|11.481291954332|11.481291954332|11.481291954332|11.197546314987|10.983290683965|10.983290683965|10.983290683965|10.983290683965|10.983290683965|10.983290683965|10.912647670465|10.912647670465|10.912647670465|10.912647670465|10.912647670465|10.912647670465|10.912647670465|10.912647670465|10.912647670465|10.912647670465|10.912647670465|10.912647670465|10.912647670465|10.912647670465|10.912647670465|10.912647670465|10.912647670465|10.912647670465|10.912647670465|10.912647670465|10.912647670465|10.912647670465|10.912647670465|10.912647670465|10.912647670465|10.912647670465|10.912647670465|10.519608437967|10.192898419115|9.9993044325811|9.9993044325811|9.9993044325811|9.9993044325811|9.9993044325811|9.9993044325811|9.9993044325811|9.9993044325811|9.9993044325811|9.9993044325811|9.9993044325811|9.9993044325811|9.989782327756|9.979202582157|9.8468919084209|9.7148445811284|9.7148445811284|9.7148445811284|9.7148445811284|9.7148445811284|9.7148445811284|9.7148445811284|9.7148445811284|9.7148445811284|9.7148445811284|9.7148445811284|9.7148445811284|-10.391624150733|-10.391624150733|-10.391624150733|-10.429978143352|-10.496800646934|-10.508349773788|-10.547372523837||-10.726047930776|-10.767122804455|-10.767122804455|-10.770611192707|-10.793906468599|-10.793906468599|-10.793906468599|-10.793906468599|-10.793906468599|-10.793906468599|-10.793906468599|-10.793906468599|-10.793906468599|-10.793906468599|-10.793906468599|-10.793906468599|-10.793906468599|-10.793906468599|-10.793906468599||||-10.793906468599|-10.793906468599|-10.793906468599|-10.793906468599|-10.793906468599|-10.793906468599|-10.793906468599|-10.793906468599|-10.79561044822|-10.866718902371|-10.866718902371|-10.866718902371|-10.866718902371|-10.866718902371|-10.866718902371|-10.866718902371|-10.866718902371|-10.888020716533||-11.558515136357|-11.60054595102|-11.60054595102|-11.82917809077|11.147095263301|11.147095263301|11.147095263301|11.147095263301|11.147095263301|11.147095263301|11.147095263301|11.147095263301|11.147095263301|-12.003633076845|-12.003633076845|-12.003633076845|-12.102518175444|-12.102518175444|-12.102518175444|-12.135336344332|-12.147413305009
07579|101111|/equities/jihua-group|SHANGHAICOMP||||||-3.4971937767674|-3.5385486276072|-3.5839429068479|-3.5860619204566|-3.5860619204566|-3.5860619204566|-3.5860619204566|-3.5860619204566|-3.5860619204566|-3.5978466026568|3.3049846765163|3.3049846765163|3.3049846765163|3.3049846765163|3.3049846765163|3.3049846765163|3.3049846765163|3.3049846765163|3.3049846765163|3.3049846765163|3.3049846765163|3.3049846765163|3.3049846765163|3.3049846765163|3.3049846765163|3.2691390565251|3.2691390565251|-3.5327853067923|-3.5327853067923|-3.5327853067923|||-3.5327853067923|-3.5327853067923|-3.5327853067923|-3.5327853067923|-3.5327853067923|-3.5327853067923|-3.5327853067923|-3.5327853067923|-3.5327853067923|-3.5327853067923|-3.5327853067923|-3.5327853067923|-3.5327853067923|-3.5475392456638|-3.6178214677823|-3.6520238859402|-3.6883598547232|-3.6912467736094|-3.6912467736094|-3.6936075442466|-3.7456750200228|-3.7557957153365|-3.7557957153365|-3.7557957153365|-3.8065922443493|-3.8065922443493|-3.8065922443493|-3.8151025180931|-3.8590027894041|3.5094430578684|3.5094430578684|3.5094430578684|3.5094430578684|3.4766034034595|3.4584482144101|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|||||||3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.4473033720306|3.3281149526494|-3.891281222317|-3.891281222317|-3.891281222317|-3.891281222317|-3.8986458899946|-4.003495375577|-4.0349948850643|-4.1266610718845|-4.22017885326|-4.3046433117506|-4.3829370236526|-4.4254855818363|-4.4316505664821|-4.5218339754735|-4.5475933368112|-4.5913488382372|-4.5913488382372|-4.5913488382372|-4.6276097821166|-4.766233078525|-4.7992383097984|-4.7992383097984|-4.9580425526673|-5.1372695527667|4.3065232264987|4.3065232264987|4.3065232264987|3.7332624228065|3.7332624228065|3.7332624228065|3.7186249396607|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|-4.4000497216327|3.8779552619747|3.8779552619747|3.4399504309552|2.9122879511549|2.9122879511549|2.9122879511549|2.9122879511549|2.9122879511549|2.9122879511549|2.9122879511549|2.9122879511549|2.7103200230813|2.6603556378921|2.6220619131282|2.6025768582973|2.6025768582973|2.6025768582973|2.6025768582973|2.6025768582973|2.6025768582973|2.5995298298369|2.5739220416292||2.5649133695215|2.5624689383296|2.5624689383296|2.5624689383296|2.5624689383296|2.5624689383296|2.5624689383296|2.5624689383296|2.5610765796003|2.5573072942426|2.5334657749926|2.5334657749926|2.5269093249178|2.5269093249178|2.5269093249178|2.5269093249178|2.497677031925|2.4790854628115|-2.671028597127||||-2.671028597127|-2.671028597127|-2.671028597127|-2.671028597127|-2.671028597127|-2.6809443945856|-2.6809443945856|-2.6809443945856|-2.6809443945856|-2.6809443945856|-2.6809443945856|-2.6809443945856|-2.6809443945856|-2.6809443945856|-2.6809443945856|-2.6809443945856|-2.6809443945856|-2.7366048489645||2.5913241631463|2.5913241631463|2.5913241631463|2.5913241631463|2.5913241631463|2.5913241631463|2.5913241631463|2.5913241631463|2.5913241631463|2.5913241631463|2.5642490791695|2.5627147218513|2.5627147218513|2.5627147218513|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342|2.5444458443342
07580|101086|/equities/jlec|SHANGHAICOMP||||||2.7947609146689|2.7947609146689|2.7947609146689|2.7930676628323|2.7895196068256|2.7698659339472|2.7698659339472|2.7698659339472|2.7698659339472|2.7698659339472|2.7698659339472|2.7680864718249|2.7680864718249|2.7680864718249|2.7680864718249|2.7680864718249|2.7680864718249|-2.8899743939689|-2.8899743939689|-2.8899743939689|-2.8899743939689|-2.9055271044099|-2.9300301091233|-2.9334939988503|-2.9334939988503|-2.9360420125071|-2.9360420125071|-2.9378148962365|-2.9378148962365|-2.9378148962365|||-2.9525721127574|-2.9628579147198|-2.9717117458091|-2.9717117458091|-2.9717117458091|-2.9717117458091|-2.9717117458091|-2.9717117458091|-2.9717117458091|-2.9717117458091|-2.9717117458091|-2.9974574942839|-3.0121750058346|-3.0418612362734|-3.0892902747119|-3.1012362960812|-3.1012362960812|-3.1012362960812|-3.1012362960812|-3.1012362960812|-3.1012362960812|-3.1012362960812|-3.1012362960812|-3.1012362960812|-3.1012362960812|-3.1391514146589|-3.1451682475168|-3.1539730499505|-3.1539730499505|2.914360233271|2.914360233271|2.914360233271|2.914360233271|2.914360233271|2.9123583557722|2.9123583557722|2.8924189111165|2.8924189111165|2.8924189111165|2.8910210685125|2.8694678099278|2.8649642237163|2.815515836978|2.7828590478721|2.7828590478721|2.7411113404537|2.7411113404537|2.7411113404537|2.7411113404537|2.7411113404537|2.7367904476881|2.7008782550759|-2.8573012185303|-2.8573012185303|-2.8573012185303|-2.8573012185303|-2.8573012185303|-2.8573012185303|-2.8573012185303|-2.8573012185303|||||||-2.8602297696836|-2.8602297696836|-2.8602297696836|-2.8602297696836|2.711010212435|2.711010212435|2.711010212435|2.711010212435|2.711010212435|2.711010212435|2.6955668603201|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6927271166945|2.6765557963592|-2.8123803504237|-2.8123803504237|-2.8123803504237|-2.8123803504237|-2.8123803504237|-2.8123803504237|-2.8123803504237|-2.8123803504237|-2.8123803504237|-2.8123803504237|-2.8123803504237|-2.8123803504237|-2.8123803504237|-2.8136065374136|-2.8136065374136|-2.8136065374136|-2.8136065374136|-2.8136065374136|-2.8136065374136|-2.8136065374136|-2.8136065374136|-2.8136065374136|-2.8317850309743|-2.8503166920756|-2.8531296658091|-2.8536879370324|-2.8536879370324|-2.8536879370324|-2.8536879370324|-2.8536879370324|-2.8536879370324|-2.8536879370324|-2.8536879370324|-2.8536879370324|-2.8536879370324||-2.8536879370324|-2.8536879370324|-2.8536879370324|-2.8557643834874|-2.8702937567814|-2.8829617633786|-2.8829617633786|-2.8829617633786|-2.8829617633786|-2.8829617633786|-2.8829617633786|-2.8829617633786|-2.8829617633786|-2.8905130773084|-2.8916812107846|-2.8935547265346|-2.8935547265346|-2.8935547265346|-2.8935547265346||||-2.9072830316022|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062|-2.9185399408062||2.6871635148375|2.6871635148375|2.6871635148375|2.6871635148375|2.6871635148375|2.6871635148375|2.6871635148375|2.6597373356175|2.6597373356175|2.6597373356175|2.6430414903773|-2.7560843382922|-2.7560843382922|-2.7560843382922|-2.7560843382922|-2.7560843382922|-2.7560843382922|-2.7560843382922|-2.7560843382922|-2.7560843382922|-2.7560843382922
07581|100424|/equities/jilin-forest|SHANGHAICOMP||||||7.8350348858641|7.8350348858641|7.8350348858641|7.8350348858641|7.8350348858641|7.8350348858641|7.8350348858641|7.8350348858641|7.8350348858641|7.8350348858641|7.8350348858641|7.8350348858641|7.8350348858641|7.8350348858641|7.8350348858641|7.6178168089971|7.5381296775721|7.4823662596701|7.4792959511014|7.3192175825141|6.9963798238052|6.9963798238052|6.8876438883955|-7.2991774666239|-7.2991774666239|-7.2991774666239|-7.2991774666239|-7.2991774666239|-7.2991774666239|-7.2991774666239|||-7.2991774666239|-7.3863081786289|-7.4803424249373|-7.5409359810841|-7.5932619966944|-7.6097539638501|-7.6097539638501|-7.6097539638501|-7.6097539638501|-7.6097539638501|-7.6097539638501|-7.6097539638501|-7.6097539638501|-7.6097539638501|-7.6097539638501|-7.6097539638501|-7.6097539638501|-7.6097539638501|-7.6097539638501|-7.6097539638501|-7.6097539638501|-7.6097539638501|-7.6097539638501|-7.6097539638501|-7.612504585476|-7.6322274295172|-7.6380303267727|-7.6467004224206|-7.7735560916689|7.1697625143995|7.1697625143995|7.1697625143995|7.1697625143995|7.1697625143995|7.1697625143995|7.1697625143995|7.1062008417115|7.1062008417115|7.1062008417115|7.1062008417115|7.1062008417115|7.0663345959966|-7.3842399622072|-7.3842399622072|-7.3842399622072|-7.3842399622072|-7.4147687607293|-7.4147687607293|-7.4147687607293|-7.4147687607293|-7.4147687607293|-7.4147687607293|-7.4147687607293|-7.4458541531568|-7.5125561077462|-7.5125561077462|-7.5125561077462|-7.5125561077462|-7.5125561077462|-7.5125561077462|||||||-7.5125561077462|-7.5125561077462|-7.546054132443|-7.546054132443|-7.546054132443|-7.546054132443|-7.6500603442516|7.2169766079702|7.2169766079702|7.2169766079702|7.2169766079702|7.2169766079702|7.2169766079702|7.2169766079702|7.2169766079702|7.2169766079702|7.2169766079702|7.2169766079702|7.2169766079702|7.2169766079702|7.2169766079702|7.2169766079702|7.2169766079702|7.2169766079702|7.2169766079702|7.2169766079702|7.2169766079702|7.2169766079702|7.2169766079702|7.2169766079702|-7.6172365679357|-7.6172365679357|-7.6172365679357|-7.6172365679357|-7.6172365679357|-7.6172365679357|-7.6172365679357|-7.6172365679357|-7.623596219444|-7.6339958290521|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6845878911648|-7.6939863708984|-7.707206994005|-7.7085633075987|-7.7089114681217|-7.7089114681217|-7.7089114681217|-7.7089114681217|-7.7089114681217|-7.7089114681217|-7.7887903601299|-7.8925451868519|-8.0328277077658|-8.122194733441|-8.122194733441|-8.2935496593185|7.3839195055583|7.3839195055583|7.3839195055583|7.3839195055583|7.3839195055583|7.3839195055583|7.3839195055583|7.3839195055583||7.3839195055583|7.3839195055583|7.3839195055583|7.2110216929757|6.8337582921693|6.8337582921693|6.8337582921693|6.8337582921693|6.7747317260846|6.6802573409725|6.614730195541|6.5430335781517|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445||||-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445|-6.9897065676445||-7.2213407133678|-7.2259339596011|-7.2575731838163|-7.2575731838163|-7.3244167523505|-7.3244167523505|-7.3244167523505|-7.3244167523505|-7.3449077823562|-7.4034828741398|-7.4034828741398|-7.4034828741398|-7.4034828741398|-7.4034828741398|-7.4034828741398|-7.4034828741398|-7.4034828741398|-7.4034828741398|-7.4034828741398|-7.4034828741398|-7.4034828741398
07582|100561|/equities/microelect|SHANGHAICOMP||||||8.4782658161835|8.4580729871013|8.3811923032577|8.351573496144|8.351573496144|8.351573496144|8.351573496144|8.351573496144|8.351573496144|8.351573496144|8.351573496144|8.351573496144|8.351573496144|8.2156461201099|8.2156461201099|8.0323851331502|7.9884388763727|7.9884388763727|7.9884388763727|7.9884388763727|7.8726508535063|7.8726508535063|7.8726508535063|7.8726508535063|7.8726508535063|7.8726508535063|7.8490560228202|-8.2622631052148|-8.2622631052148|-8.2622631052148|||-8.2622631052148|-8.2622631052148|-8.2622631052148|-8.2622631052148|-8.2622631052148|-8.2622631052148|-8.2622631052148|-8.2622631052148|-8.2622631052148|-8.2622631052148|-8.2622631052148|-8.2764885426672|-8.2764885426672|-8.2764885426672|-8.2764885426672|-8.2764885426672|-8.2764885426672|-8.2764885426672|-8.2764885426672|-8.2764885426672|-8.2764885426672|-8.2764885426672|-8.2764885426672|-8.2764885426672|-8.2764885426672|-8.2764885426672|-8.2764885426672|-8.2764885426672|-8.2994317479831|-8.4943687593387|-8.5165207822507|-8.5800233902076|8.1207348429115|8.1207348429115|8.1207348429115|8.1207348429115|8.1207348429115|8.1207348429115|8.1207348429115|8.1207348429115|8.1207348429115|8.1207348429115|8.1207348429115|8.1207348429115|8.1207348429115|8.1207348429115|8.1207348429115|8.0280380340584|-8.8051297866485|-8.8051297866485|-8.8051297866485|-8.8051297866485|-8.8051297866485|-8.8051297866485|-8.8051297866485|-8.8051297866485|-8.8051297866485|-8.8051297866485|-8.8051297866485|-8.8051297866485|||||||-8.8051297866485|-8.8051297866485|-8.8051297866485|-8.8051297866485|-8.8051297866485|-8.8051297866485|-8.8051297866485|-8.8479216323055|-9.1671353165482|-9.3573727413653|-9.3633502368026|-9.3633502368026|-9.3633502368026|-9.3633502368026|-9.4331671268734|-9.5713840569192|-9.5713840569192|-9.5713840569192|-9.5713840569192|-9.723760243382|-9.9058448695761|-10.046845424276|-10.046845424276|-10.250939885887|9.1387899387715|9.1387899387715|9.1387899387715|9.1387899387715|9.1387899387715|9.1387899387715|8.5819885453513|||||7.8715052214086|7.8715052214086|7.8715052214086|7.8715052214086|7.8715052214086|7.8715052214086|7.8715052214086|-8.7082777503506|-8.7082777503506|-8.7082777503506|-8.7082777503506|-8.7082777503506|-8.7082777503506|-9.0858644118326|8.0461903052406|8.0461903052406|8.0461903052406|8.0461903052406|8.0461903052406|8.0461903052406|8.0461903052406|8.0461903052406|8.0461903052406|7.9613225147544|7.8031366318926|7.7107073433382|7.4646549369914|7.4646549369914|7.4646549369914|7.4646549369914|7.4646549369914|7.4646549369914|7.4646549369914|7.4646549369914||||||7.0030667239671|7.0030667239671|7.0030667239671|7.0030667239671|7.0030667239671|7.0030667239671|7.0030667239671|7.0030667239671|7.0030667239671|6.7200743019851|6.558415763938|-7.1343359965438||-7.1343359965438|-7.1343359965438|-7.1343359965438|-7.1343359965438|-7.1343359965438|-7.1343359965438|-7.1343359965438|-7.1343359965438|-7.1442621834139|-7.1523604225058|-7.1523604225058|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|||||-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539||-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.1769593386539|-7.238288127569|6.1423278558457|6.1423278558457|6.1423278558457|6.1423278558457|6.1423278558457|5.9279359137821|5.9279359137821|5.6299286458016|5.3965874350866|5.2171452973605|5.2171452973605
07583|100974|/equities/jilin-yatai|SHANGHAICOMP||||||-1.8946850778283|-1.8992401437343|-1.8992401437343|-1.8992401437343|-1.8992401437343|-1.8992401437343|-1.8992401437343|-1.8992401437343|-1.8992401437343|-1.9169335515831|-1.9449261726643|-1.9466702035064|-1.9466702035064|-1.9466702035064|-1.9466702035064|-1.9466702035064|-1.9466702035064|-1.9466702035064|-1.9618557747861|-1.9742841915577|-1.9903157636291|-1.9970175209715|-1.9995952373912|-1.9995952373912|-1.9995952373912|-1.9995952373912|-1.9995952373912|-1.9995952373912|-1.9995952373912|-1.9995952373912|||-2.0056613822966|-2.0174015385342|-2.0415572570907|-2.0561747338096|-2.0653392093318|-2.0653392093318|-2.0653428042987|-2.0653428042987|-2.0653428042987|-2.0653428042987|-2.0653428042987|-2.0870475598021|-2.1028306294198|-2.1364784691858|-2.1844205629084|1.923758490673|1.923758490673|1.923758490673|1.923758490673|1.923758490673|1.923758490673|1.923758490673|1.923758490673|1.923758490673|1.923758490673|1.923758490673|1.923758490673|1.923758490673|1.923758490673|1.923758490673|1.923758490673|1.923758490673|1.923758490673|1.9002870804637|1.8678853137221|-2.0732520914416|-2.0732520914416|-2.0732520914416|-2.0732520914416|-2.0732520914416|-2.0732520914416|-2.0732520914416|-2.0732520914416|-2.0732520914416|-2.0739895626422|-2.0739895626422|-2.0739895626422|-2.0739895626422|-2.0739895626422|-2.0739895626422|-2.0739895626422|-2.0739895626422|-2.0739895626422|-2.0872106336351|-2.1374562341632|-2.1721735882165|-2.1847204940557|-2.1847204940557|-2.2023710084844|-2.2023710084844|||||||-2.2354121884691|-2.2371246440529|-2.2506940280198|-2.2761654285736|-2.2761654285736|-2.3357393044175|1.9542799794605|1.9542799794605|1.9542799794605|1.9542799794605|1.9537280821501|1.9537280821501|1.9537280821501|1.9537280821501|1.9537280821501|1.9537280821501|1.9537280821501|1.9537280821501|1.9537280821501|1.9537280821501|1.9537280821501|1.9537280821501|1.9537280821501|1.9537280821501|1.9537280821501|1.9537280821501|1.9537280821501|1.9537280821501|1.9537280821501|1.9537280821501|1.9537280821501|1.7924756500124|1.7753401998383|1.7753401998383|1.7659335869001|1.749742281888|-1.9323950040658|-1.9323950040658|-1.9323950040658|-1.9323950040658|-1.9323950040658|-1.9323950040658|-1.9387722399852|-1.9658580982047|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.9688113606726|-1.976469700822|-1.976469700822|-1.976469700822||-2.0016330009133|-2.0145922375421|-2.0201025089401|-2.0412250184106|-2.0480278226056|-2.1133642762147|1.7663404118324|1.7663404118324|1.6687116304266|1.5085684038122|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172||||-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7000660458172|-1.7456289771491||1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402|1.6599248202402
07584|100910|/equities/tyan-home|SHANGHAICOMP||||||3.1492722712061|3.1492722712061|3.1492722712061|3.1492722712061|3.1492722712061|3.1492722712061|3.1492722712061|3.1492722712061|3.1492722712061|3.1492722712061|3.1492722712061|3.1492722712061|3.1405085701356|3.1405085701356|3.1405085701356|3.1405085701356|3.1405085701356|3.1405085701356|3.1405085701356|3.1405085701356|3.1405085701356|3.1405085701356|3.1405085701356|3.1405085701356|3.0411206371927|-3.5213943578403|-3.5213943578403|-3.5271047991294|-3.5734625929396|-3.5734625929396|||-3.5799839749455|-3.5799839749455|-3.5799839749455|-3.5799839749455|-3.5799839749455|-3.5799839749455|-3.5799839749455|-3.5799839749455|-3.5799839749455|-3.5799839749455|-3.6038710292312|-3.6909367931982|-3.6909367931982|-3.6909367931982|-3.6909367931982|-3.6909367931982|-3.7415964352975|-3.7536318745632|-3.7536318745632|-3.7536318745632|-3.7536318745632|-3.7536318745632|-3.7536318745632|-3.7536318745632|-3.7536318745632|-3.7536318745632|-3.7536318745632|-3.7536318745632|-3.8773688040861|3.4817594110899|3.4817594110899|3.4817594110899|3.4817594110899|3.4817594110899|3.3241771923096|3.1763081270888|3.1653422866083|3.1637390304132|3.1637390304132|3.1637390304132|3.1637390304132|3.0908212185484|3.018690241772|-3.3395451676819|-3.3395451676819|-3.3395451676819|-3.3395451676819|-3.3395451676819|-3.3395451676819|-3.3395451676819|-3.3395451676819|-3.3395451676819|-3.3395451676819|-3.3661613080208|-3.3691843835948|-3.3691843835948|-3.3691843835948|-3.3691843835948|-3.3715009519248|-3.3715009519248|||||||-3.3715009519248|-3.3715009519248|-3.3715009519248|-3.3715009519248|-3.3774086600946|-3.3774086600946|-3.4665652520575|-3.468128005838|3.1569019705158|3.1569019705158|3.1569019705158|3.1162370421393|3.1162370421393|3.0585966085839|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|3.0420840248773|2.9839822302604|2.9727580161386|2.9686199925005|2.8795777053369|-3.2068195004473|-3.2068195004473|-3.2068195004473|-3.2068195004473|-3.2068195004473|-3.2068195004473|-3.2068195004473|-3.2068195004473|-3.2068195004473|-3.2068195004473|-3.2314661630006|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653||2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.9213026897653|2.7436696176777|2.6451884778616|2.5263203683029|2.4964670806604|2.4638523160835|2.4609469903199|2.4200579870739|2.4200579870739|2.4128422989888|2.387602489794|-2.696957052056||||-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.696957052056|-2.8471744328781||-2.9579716821561|-2.9760796516084|-2.9811477637761|-2.9811477637761|-3.0623863512138|-3.0893181754328|-3.1068743498209|-3.1068743498209|-3.1654160454409|2.7911927246041|2.7911927246041|2.7911927246041|2.7911927246041|2.7911927246041|2.7911927246041|2.7911927246041|2.7911927246041|2.7911927246041|2.7911927246041|2.7911927246041|2.7911927246041
07585|101138|/equities/jinduicheng|SHANGHAICOMP||||||-23.049848964187|-23.049848964187|-23.049848964187|-23.049848964187|-23.049848964187|-23.049848964187|-23.049848964187|-23.049848964187|-23.049848964187|-23.316498361663|19.317593508497|19.317593508497|19.018993410287|18.718326180972|18.231473174136|17.030978168316|17.030978168316|17.030978168316|17.030978168316|17.030978168316|17.030978168316|16.621087989617|16.328582983188|16.328582983188|16.328582983188|15.682869519317|15.436133925223|15.436133925223|15.008482473983|14.490536550563|||14.241707329266|14.189330141624|14.189330141624|14.067033918787|13.880658660024|13.880658660024|13.820176585615|-15.057671984286|-15.057671984286|-15.057671984286|-15.057671984286|-15.057671984286|-15.057671984286|-15.057671984286|-15.057671984286|-15.057671984286|-15.057671984286|-15.057671984286|-15.057671984286|-15.057671984286|-15.057671984286|-15.057671984286|-15.057671984286|-15.057671984286|-15.057671984286|-15.057671984286|-15.057671984286|-15.057671984286|-15.410190856293|-15.776331461773|-15.776331461773|-15.776331461773|-15.776331461773|-15.776331461773|-15.776331461773|-15.776331461773|-15.776331461773|-15.776331461773|-15.776331461773|-15.776331461773|-15.776331461773|-15.92250758627|-15.92250758627|-15.92250758627|-15.92250758627|-15.92250758627|-15.92250758627|-15.92250758627|-15.92250758627|-15.92250758627|-16.090564213626|-16.371549359279|-16.371549359279|-16.371549359279|-16.371549359279|-16.371549359279|-16.371549359279|-16.371549359279|-16.371549359279|-16.371549359279|||||||-16.371549359279|-16.371549359279|-16.371549359279|-16.371549359279|-16.371549359279|-16.536721749789|-16.59135754427|-16.783175445493|-16.884083086579|-17.170647681123|-17.47627519277|15.414549711778|15.414549711778|15.414549711778|15.414549711778|15.414549711778|15.414549711778|15.414549711778|15.414549711778|15.414549711778|15.414549711778|14.537832714269|13.403147354335|13.325044192037|13.325044192037|13.325044192037|13.112271032025|12.728634102797|12.5718154197|12.446002446774|12.446002446774|12.446002446774|12.242643282085|12.242643282085|12.242643282085|12.242643282085|12.242643282085|12.242643282085|12.242643282085|12.242643282085|12.242643282085|12.242643282085|12.242643282085|12.242643282085|12.242643282085|12.203708491902|12.203708491902|12.203708491902|11.645786958911|11.053097148712|10.931218354764|10.71019386157|10.71019386157|10.71019386157|10.71019386157|10.71019386157|10.71019386157|10.71019386157|10.60796420278|10.60796420278|10.60796420278|10.60796420278|10.60796420278|10.60796420278|10.525516056372|10.462315896098|10.462315896098|10.462315896098|10.462315896098|10.462315896098|10.462315896098|10.462315896098|10.462315896098|10.462315896098|10.462315896098|10.424774691979|10.424774691979|10.424774691979|10.390019719262|10.390019719262|10.390019719262|10.390019719262|10.390019719262|10.346132932393|10.24959186524|10.109546968339||9.9761628806569|9.9351817435664|9.8224241277291|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174||||-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.334956654174|-10.562729367793||10.332383193925|10.332383193925|10.332383193925|10.332383193925|10.332383193925|10.332383193925|10.332383193925|10.332383193925|10.332383193925|10.332383193925|10.332383193925|10.332383193925|10.332383193925|10.332383193925|10.332383193925|10.276768925694|10.276768925694|10.099743528397|10.015270519291|-10.496335264958|-10.496335264958
07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP||||||-20.148607950944|-20.148607950944|-20.148607950944|-20.148607950944|-20.364008194361|-20.427231424555|18.084635929205|18.084635929205|18.084635929205|18.084635929205|18.084635929205|18.084635929205|16.936817597391|16.26035388205|15.957614932828|15.890127537838|15.825848045959|15.825848045959|15.825848045959|15.825848045959|15.825848045959|15.825848045959|15.825848045959|15.825848045959|15.825848045959|15.825848045959|15.748719152492|15.650210102745|15.650210102745|15.424121336085|||15.301802692526|15.301483613612|15.301483613612|14.688315425054|14.620906125324|-15.865381465547|-15.865381465547|-15.865381465547|-15.865381465547|-15.865381465547|-15.865381465547|-16.122646210583|-16.401273645728|-16.509748050205|-16.686170620968|-16.686170620968|-16.85296768088|-17.213853188564|16.055278999274|16.055278999274|16.055278999274|16.055278999274|16.055278999274|16.055278999274|16.055278999274|16.055278999274|16.055278999274|16.055278999274|16.055278999274|16.055278999274|16.055278999274|16.055278999274|16.055278999274|16.055278999274|15.769600605203|15.769600605203|15.769600605203|15.540666923736|15.409074211358|-16.014283977406|-16.014283977406|-16.014283977406|-16.014283977406|-16.014283977406|-16.089204190459|15.363956080026|15.363956080026|15.363956080026|15.363956080026|15.363956080026|15.363956080026|15.363956080026|15.363956080026|15.363956080026|15.363956080026|15.363956080026|15.363956080026|15.363956080026|15.363956080026|15.363956080026|||||||15.363956080026|15.363956080026|15.363956080026|15.363956080026|15.363956080026|15.363956080026|15.363956080026|15.363956080026|15.363956080026|15.363956080026|15.363956080026|15.363956080026|15.363956080026|15.363956080026|15.363956080026|-16.258883953792|-16.258883953792|-16.258883953792|-16.258883953792|-16.383760082173|-16.475288615676|-16.499011078942|-16.499011078942|-16.499011078942|-16.621849488425|-16.621849488425|-16.621849488425|-16.621849488425|-16.621849488425|-16.621849488425|-16.621849488425|-16.621849488425|-16.621849488425|-16.621849488425|-16.621849488425|-16.621849488425|-16.621849488425|-16.621849488425|-16.621849488425|-16.621849488425|-16.621849488425|-16.621849488425|-16.685388564189|-16.88820918304|15.760702031175|15.760702031175|15.760702031175|15.760702031175|15.760702031175|15.760702031175|14.733558117593|-15.651495705664|-15.651495705664|-15.651495705664|-15.651495705664|-15.651495705664|-15.651495705664|-15.651495705664|-15.651495705664|-15.651495705664|-15.651495705664|-15.651495705664|-15.672198025254|-15.672198025254|-15.672198025254|-15.672198025254|-15.672198025254|-15.672198025254|-15.672198025254|-15.672198025254|-15.672198025254|-15.672198025254|-15.952997543048|-16.072701310768|-16.072701310768|-16.072701310768|-16.072701310768|-16.176889631102|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424||15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424||||15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.66369408424|15.529380649604|-17.070441031954|-17.070441031954|-17.070441031954|-17.070441031954|-17.070441031954|-17.070441031954|-17.070441031954|-17.070441031954|-17.070441031954|-17.070441031954|-17.305489938018|-17.50665544642||17.021855774115|17.021855774115|17.021855774115|17.021855774115|17.021855774115|17.021855774115|17.021855774115|17.021855774115|17.021855774115|17.021855774115|17.021855774115|17.021855774115|17.021855774115|17.021855774115|17.021855774115|16.919839583713|16.703155211694|16.558504400526|-17.539576425835|-17.539576425835|-17.539576425835
07587|942833|/equities/vgrass-fashion|SHANGHAICOMP||||||9.60839280773|9.60839280773|9.60839280773|9.60839280773|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|||9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.577560529942|9.4506390886062|9.4506390886062|9.4506390886062|9.4506390886062|9.4506390886062|9.4506390886062|9.4506390886062|9.4506390886062|9.4506390886062|9.4506390886062|9.4506390886062|9.4506390886062|9.4506390886062|9.4506390886062|9.4506390886062|9.176266069385|-9.832217592016|-9.832217592016|-9.832217592016|-9.832217592016|-9.832217592016|-9.832217592016|-9.832217592016|-9.8841310011183|-9.9240343821088|-9.9617046528436|-9.9618938425489|-9.9632155607484|-10.008572758386|-10.122858565327|-10.387065456175|-10.473961297961|-10.638845806091|-10.675319853291|-10.675319853291|-10.675319853291|-10.675319853291|-10.675319853291|-10.675319853291|-10.675319853291|-10.675319853291|-10.675319853291|-10.802577750401|-10.806197290638|||||||-10.907441648089|-11.049248740804|-11.049248740804|-11.070060050208|-11.070060050208|-11.08228957622|-11.325285311372|-11.325285311372|-11.325285311372|-11.325285311372|-11.325285311372|-11.325285311372|-11.325285311372|-11.325285311372|-11.325285311372|-11.325285311372|-11.325285311372|-11.325285311372|-11.325285311372|-11.325285311372|-11.325285311372|-11.536779247322|10.015461110558|10.015461110558|10.015461110558|10.015461110558|10.015461110558|10.015461110558|10.015461110558|10.015461110558|10.015461110558|10.015461110558|10.015461110558|10.015461110558|10.015461110558|10.015461110558|9.9105117050434|9.7950137685432|9.4183481612353|-10.282250103956|-10.282250103956|-10.282250103956|-10.282250103956|-10.282250103956|-10.282250103956|-10.373950422553|-10.373950422553|-10.37462991347|-10.37462991347|-10.389588606248|-10.403987579753|-10.455541960851|-10.530046746086|-10.546718064228|-10.596909142511|-10.658788417199|-10.796986710604|-10.808874275481|-10.832637895252|-10.94015356027|-11.006836795397|-11.021486069966|-11.169428483434|-11.364920819013|-11.439356234568|-11.458278677221|-11.458278677221|-11.568643487555|-11.70960364194|-11.850115615475|-12.08457309046|-12.14063661671|-12.484595861438|-12.925106249919|10.518522724291|10.518522724291|10.518522724291|10.518522724291|10.518522724291|10.518522724291|10.518522724291|10.518522724291|10.518522724291|10.518522724291|9.8705808683463|9.4447908985551||9.4447908985551|9.3875454386004|8.8244946753458|7.8238830870474|-8.9766031626098|-8.9766031626098|-8.9766031626098|-8.9766031626098|-8.9766031626098|-9.0484482848239|-9.1060538384199|-9.1127574387492|-9.1127574387492|-9.1127574387492|-9.1127574387492|-9.1127574387492|-9.1602859964306|-9.1855991669564|-9.1855991669564||||-9.2381479499845|-9.2381479499845|-9.2698186329542|-9.2698186329542|-9.2698186329542|-9.2698186329542|-9.2698186329542|-9.2698186329542|-9.2698186329542|-9.2698186329542|-9.2698186329542|-9.2698186329542|-9.2698186329542|-9.2698186329542|-9.2698186329542|-9.2698186329542|-9.3725760967133|-9.7315950589872||8.8350118132883|8.8350118132883|8.8350118132883|8.8350118132883|8.8350118132883|8.8350118132883|8.7616802291134|8.637422464077|8.5639529733204|8.5639529733204|8.5639529733204|8.5639529733204|8.5366087230074|8.5366087230074|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102|8.5188819835102
07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP||||||-31.244206069847|-31.284285686177|-31.284285686177|-31.284285686177|-31.284285686177|-31.284285686177|-31.284285686177|-31.325352312805|-31.325352312805|-31.34494058203|-31.34494058203|-31.952712817449|-32.890792311848|-33.040880350737|-33.160638587346|-33.160638587346|-33.160638587346|-33.160638587346|-33.160638587346|-33.160638587346|-33.160638587346|-33.160638587346|-33.160638587346|-33.160638587346|-33.160638587346|-33.160638587346|-33.160638587346|-33.381264440075|-33.800294178344|-34.200882348327|||-34.822090900505|-35.343988723848|-35.411335275561|-35.411335275561|-35.411335275561|-35.411335275561|-35.411335275561|-35.411335275561|-35.411335275561|-35.94926176909|-36.655847134893|-36.668163368773|-38.250181698878|31.577291046531|31.577291046531|31.577291046531|31.577291046531|31.577291046531|31.577291046531|31.577291046531|31.577291046531|31.577291046531|31.577291046531|29.080877660547|27.77049377367|-32.940712143217|-32.940712143217|-32.940712143217|-32.940712143217|-32.940712143217|-32.940712143217|-32.940712143217|-32.940712143217|-32.940712143217|-32.940712143217|-32.990790765854|-33.700879751943|-34.265976573915|-35.382753003406|-35.906947044055|-36.289386011406|-37.381540326326|-37.481155850324|-38.108506178229|-39.0927343865|-39.0927343865|-39.0927343865|-39.0927343865|-39.0927343865|-39.0927343865|-40.149705518149|-40.903004554535|-41.477783101163|-41.666427710941|-41.929983236466|-41.929983236466|-41.929983236466|-41.929983236466|-42.884559079813|-42.884559079813|||||||-42.884559079813|-42.884559079813|-43.898397468645|-44.552107942456|-45.003595827003|-45.003595827003|-45.003595827003|-45.003595827003|-46.446217322769|-46.931863254118|-46.931863254118|-46.931863254118|-46.931863254118|-46.931863254118|-46.931863254118|-46.931863254118|-46.931863254118|-46.931863254118|-46.931863254118|-46.931863254118|-47.280958433734|39.194938449144|39.194938449144|39.194938449144|39.194938449144|39.194938449144|39.137709913518|36.765232203036|36.473591616451|35.491768310135|31.562521878951|29.975580153723|28.832866494147|-33.085911407567|-33.085911407567|-33.085911407567|-33.085911407567|-33.085911407567|-33.198899590583|-33.198899590583|-33.198899590583|-33.198899590583|-33.198899590583|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|29.276255442412|27.97472808285|27.025764274921|27.025764274921|27.025764274921|27.025764274921|26.806930895604|26.806930895604|26.154924679639|25.4588034957|24.587560478113|22.653955264513|21.777728393811|21.463031798753|19.888369381597|-25.200549199353|-25.200549199353||-25.200549199353|-25.338387889079|-26.014319652111|-26.092617074391|-26.092617074391|-26.514019374209|-27.173603633987|-27.173603633987|22.065961971374|22.065961971374|22.065961971374|22.065961971374|22.065961971374|22.065961971374|21.039957936706|19.556619997491|19.032355065334|16.727616145863|14.950685318591||||-17.518689851354|-17.518689851354|-17.518689851354|-17.518689851354|-17.518689851354|-17.518689851354|-17.518689851354|-17.518689851354|-17.518689851354|-17.80196354074|-17.80196354074|-18.128848310783|-18.193727708089|-18.193727708089|-18.193727708089|-18.193727708089|-18.424245264985|15.144862923533||15.144862923533|15.144862923533|15.144862923533|15.144862923533|15.144862923533|15.144862923533|15.144862923533|15.144862923533|15.144862923533|15.144862923533|15.144862923533|15.002070410947|14.358411029423|14.355730719738|14.355730719738|14.355730719738|14.355730719738|14.355730719738|14.355730719738|14.355730719738|14.355730719738
07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP||||||21.079763072996|21.079763072996|21.079763072996|21.079763072996|21.079763072996|21.079763072996|21.079763072996|21.079763072996|21.079763072996|20.472423405153|20.472423405153|19.377070523828|-20.898426815925|-21.039918048579|-21.148242428787|-21.198716792404|-21.198716792404|-21.198716792404|-21.198716792404|-21.198716792404|-21.198716792404|-21.198716792404|-21.198716792404|-21.198716792404|-21.198716792404|-21.198716792404|-21.198716792404|-21.198716792404|-21.198716792404|-21.198716792404|||-21.198716792404|-21.198716792404|-21.198716792404|-21.198716792404|-21.198716792404|-21.198716792404|-21.246810886989|-21.246810886989|-21.246810886989|-21.246810886989|-21.246810886989|-21.246810886989|-21.246810886989|-21.246810886989|-21.246810886989|-21.246810886989|-21.246810886989|-21.246810886989|-21.246810886989|-21.246810886989|19.819526133545|19.819526133545|19.819526133545|19.819526133545|19.819526133545|19.819526133545|19.819526133545|19.819526133545|19.819526133545|19.819526133545|19.819526133545|19.819526133545|19.819526133545|19.819526133545|19.453362502001|19.423180727321|19.222422233508|18.747136556756|-20.989687171534|-20.989687171534|-20.989687171534|-20.989687171534|-20.989687171534|-20.989687171534|-20.989687171534|-21.139653328343|-21.342698827547|-21.342698827547|-21.342698827547|-21.342698827547|-21.342698827547|-21.342698827547|-21.342698827547|-21.342698827547|-21.342698827547|-21.342698827547|-21.342698827547|-21.342698827547|-21.737998078445|-21.777775947893|||||||19.890988055866|19.890988055866|19.890988055866|19.890988055866|19.890988055866|19.890988055866|19.890988055866|19.890988055866|19.890988055866|19.890988055866|19.890988055866|19.890988055866|19.890988055866|19.890988055866|19.890988055866|19.889937683957|19.889937683957|19.889937683957|19.889937683957|19.889937683957|19.889937683957|19.469375395131|19.410193651919|19.410193651919|19.410193651919|19.410193651919|18.943548328352|18.635053774463|18.629504253187|18.50278277057|18.354203061457|18.194462002217|18.194462002217|18.194462002217|18.103781062511|18.103781062511|17.996207990307|17.996207990307|17.996207990307|17.996207990307|17.996207990307|17.996207990307|17.996207990307|17.996207990307|17.996207990307|17.996207990307|17.996207990307|17.996207990307|17.996207990307|17.996207990307|17.878564399766|-18.718811898448|-18.718811898448|-18.718811898448|-18.718811898448|-18.718811898448|-18.718811898448|-18.718811898448|-18.718811898448|-18.718811898448|-18.718811898448|-18.78145737672|-18.900507556335|-19.036101097586|-19.036101097586|-19.036101097586|-19.036101097586|-19.036101097586|-19.062799998965|-19.062799998965|-19.062799998965|-19.062799998965|-19.110238232119|-19.110238232119|-19.110238232119|-19.110238232119|-19.110238232119|-19.439967042345|-19.439967042345|-19.439967042345|-19.439967042345|-19.439967042345|-19.439967042345|-19.439967042345|-19.439967042345|-19.439967042345||-19.439967042345|-19.524181755363|-19.524181755363|-19.524181755363|-19.524181755363|18.269881555492|18.269881555492|18.269881555492|18.255593637571|18.255593637571|18.255593637571|18.255593637571|18.248009184731|18.248009184731|18.248009184731|18.222971175254|18.222971175254|18.222971175254|18.222971175254||||18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254||18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.222971175254|18.083858090574|17.997725393957|17.997725393957|17.774138983296|-19.382414371906|-19.382414371906|-19.382414371906
07590|100375|/equities/jinjian-cereal|SHANGHAICOMP||||||-7.0244352014445|-7.0771502556164|-7.1229446002465|-7.1577160434172|-7.2219069618037|-7.2348965426342|-7.3487739320217|6.7673764401886|6.7673764401886|6.7673764401886|6.7673764401886|6.7370850172544|6.6413650304071|-7.063767466644|-7.063767466644|-7.063767466644|-7.063767466644|-7.063767466644|-7.063767466644|-7.063767466644|-7.0664083270006|-7.0950101868817|-7.0950101868817|-7.1355666602661|-7.1411850943621|-7.144487715363|-7.144487715363|-7.1666532099241|-7.1812381759095|-7.1812381759095|||-7.2374870263655|-7.2894298194867|-7.2998571930892|-7.2998571930892|-7.2998571930892|-7.2998571930892|-7.2998571930892|-7.2998571930892|-7.2998571930892|-7.2998571930892|-7.2998571930892|6.784829245108|6.784829245108|6.784829245108|6.784829245108|6.784829245108|6.784829245108|6.784829245108|6.784829245108|6.784829245108|6.784829245108|6.784829245108|6.784829245108|6.784829245108|6.784829245108|6.784829245108|6.784829245108|6.784829245108|6.784829245108|6.784829245108|6.784829245108|6.784829245108|6.784829245108|6.7186991485155|6.7000605922908|6.7000605922908|6.6661785291268|-6.8815054655154|-6.8815054655154|-6.8815054655154|-6.8815054655154|-6.8815054655154|-6.8815054655154|-6.8815054655154|-6.8815054655154|-6.8815054655154|-6.8815054655154|-6.8815054655154|-6.8815054655154|-6.8815054655154|-6.8815054655154|-6.8815054655154|-6.8815054655154|-6.8815054655154|-6.8815054655154|-6.8815054655154|-6.8815054655154|-6.8815054655154|-6.8815054655154|-6.8815054655154|||||||-6.8815054655154|-6.8815054655154|-6.9288950761247|-6.9398833999025|-6.9548705958644|-6.9559676805381|-7.042186039382|-7.0757622649203|-7.1319580530602|-7.1348646744909|-7.1348646744909|-7.1348646744909|-7.1348646744909|-7.1348646744909|-7.1348646744909|-7.1572358466555|-7.1572358466555|-7.1572358466555|-7.1585952813283|-7.2089948184904|6.8580849442608|6.8580849442608|6.8580849442608|6.8580849442608|6.8580849442608|6.8580849442608|6.8078721401567|6.7669411085116|6.7669411085116|6.7343689971982|6.7343689971982|6.7343689971982|6.7343689971982|6.7343689971982|6.7343689971982|6.7343689971982|6.7343689971982|6.7343689971982|6.7343689971982|6.7343689971982|6.7343689971982|6.7343689971982|6.7343689971982|6.7343689971982|6.7343689971982|6.7343689971982|6.7343689971982|6.7343689971982|6.7343689971982|6.7063699723848|6.7063699723848|6.7063699723848|6.7063699723848|6.7063699723848|6.7063699723848|6.7063699723848|6.7063699723848|6.6626330218456|6.6506696987084|6.6506696987084|6.6506696987084|6.6318554136413|6.6281725271164|6.5796362408465|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937||6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937||||6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.5204456150937|6.3749944649125|6.3749944649125||-6.7352960559364|-6.7352960559364|-6.7352960559364|-6.7352960559364|-6.7352960559364|-6.7352960559364|-6.7352960559364|-6.7352960559364|-6.7352960559364|-6.8003287550074|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704|-6.8116433959704
07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP||||||3.8469458915579|3.8469458915579|3.8469458915579|3.8469458915579|3.8469458915579|3.8469458915579|3.8469458915579|3.8469458915579|3.8330892897071|3.8330892897071|3.8330892897071|3.8330892897071|3.8330892897071|3.8330892897071|3.8330892897071|3.8330892897071|3.8330892897071|3.8330892897071|3.8330892897071|3.8330892897071|3.7712105486593|3.7200748299622|3.7200748299622|3.683416509525|3.6767919598511|3.6767919598511|3.6767919598511|3.6514354081607|3.5971505345742|3.4648174466813|||3.4648174466813|3.4648174466813|3.4648174466813|3.4648174466813|3.4648174466813|3.4648174466813|3.4648174466813|3.4648174466813|3.4648174466813|3.4648174466813|3.4586860937238|3.4357623835802|3.2369581880835|-3.5124031051487|-3.5124031051487|-3.5124031051487|-3.5328184399249|-3.5328184399249|-3.5328184399249|-3.5328184399249|-3.5847982469799|-3.6008869612219|-3.6065271062618|-3.6065271062618|-3.6316967985106|-3.6691076778783|-3.6761822096377|-3.6761822096377|-3.7474245618746|-3.7574297118601|-3.7574297118601|-3.7574297118601|-3.7574297118601|-3.7574297118601|-3.7574297118601|-3.7574297118601|-3.7574297118601|-3.7574297118601|-3.7574297118601|-3.7574297118601|-3.7574297118601|-3.7574297118601|-3.7574297118601|-3.7574297118601|-3.7574297118601|-3.7574297118601|-3.7574297118601|-3.8460330089393|-3.8761477956576|-3.8784975883479|-3.9383306367656|-3.9564785144352|-3.9905316986003|-4.0578131054683|-4.1592367727274|-4.1941519797637|-4.2048789970171|-4.2048789970171|-4.251397644852|-4.251397644852|||||||-4.251397644852|-4.251397644852|-4.338775130747|-4.3601511401216|-4.3601511401216|-4.3601511401216|-4.4801679366474|-4.5896311329079|-4.7357013541539|-4.767445784816|-4.8316064477065|-4.8567189131578|4.0637483874909|4.0637483874909|4.0637483874909|4.0637483874909|4.0637483874909|4.0637483874909|4.0637483874909|4.0637483874909|4.0637483874909|3.9891647012093|3.829071935797|3.7628577382302|3.760953019166|3.7003123589798|3.7003123589798|3.5042359639588|3.4574843832059|3.372204986789|3.3635611308704|3.2617344738256|3.1002606022371|3.0569561044389|-3.3918439610712|-3.3918439610712|-3.3918439610712|-3.3918439610712|-3.3918439610712|-3.3918439610712|-3.405937762604|-3.4588198480185|3.1233760071043|3.1233760071043|3.1233760071043|3.1233760071043|3.1233760071043|3.1233760071043|3.1233760071043|3.1233760071043|3.1233760071043|3.1233760071043|3.1233760071043|3.1233760071043|3.1233760071043|3.1233760071043|3.1233760071043|3.0898621029593|2.977624595931|2.8640272890758|2.7650303482161|2.7500337096438|2.7478152085658|2.7387154146592|2.7387154146592|2.7387154146592|2.7387154146592|2.7387154146592|2.7152393443232|2.6252658745586|2.6079431320741|2.6079431320741|2.6079431320741|-2.7382569735501|-2.7382569735501|-2.7382569735501|-2.7382569735501|-2.7382569735501|-2.7382569735501|-2.7382569735501|-2.7382569735501|-2.7382569735501|-2.7382569735501|-2.7382569735501|-2.7382569735501|-2.7382569735501||-2.747741121047|-2.747741121047|-2.747741121047|-2.747741121047|-2.7547122836039|-2.7752357853701|-2.7987885863407|-2.7987885863407|-2.7987885863407|-2.7987885863407|-2.7987885863407|-2.7987885863407|-2.7987885863407|-2.7987885863407|-2.7987885863407|-2.7987885863407|-2.7987885863407|-2.7987885863407|-2.7987885863407||||-2.7987885863407|-2.8114316894857|-2.8216313121582|-2.8216313121582|-2.8216313121582|-2.8216313121582|-2.8216313121582|-2.8216313121582|-2.8216313121582|-2.8216313121582|-2.8216313121582|-2.8216313121582|-2.8216313121582|-2.8216313121582|-2.8216313121582|-2.8216313121582|-2.86903489937|-2.9048930018711||2.6971434997696|2.6971434997696|2.6971434997696|2.6971434997696|2.6971434997696|2.6971434997696|2.6971434997696|2.6971434997696|2.6971434997696|2.6971434997696|2.6941896366949|2.6941896366949|2.6502108096938|2.6480119493119|2.6220194032762|2.6220194032762|2.6220194032762|2.6220194032762|2.6220194032762|2.6220194032762|2.6220194032762
07592|101027|/equities/jinling-hotel|SHANGHAICOMP||||||7.9224498047492|7.9224498047492|7.9224498047492|7.9224498047492|7.9224498047492|7.9224498047492|7.9224498047492|7.795499670733|7.760246362496|7.760246362496|7.7024961999264|7.6653053412509|7.6653053412509|7.6653053412509|7.6653053412509|7.6653053412509|7.4770063702345|7.4645137747717|7.4645137747717|7.389751341307|7.389751341307|7.389751341307|7.3771552548184|7.3771552548184|7.3771552548184|7.3771552548184|7.3771552548184|7.3771552548184|7.3771552548184|7.3771552548184|||7.3771552548184|7.3771552548184|7.3771552548184|7.3771552548184|7.3771552548184|7.3771552548184|7.3771552548184|7.3771552548184|7.3771552548184|7.3162857661641|7.3162857661641|7.3162857661641|7.3162857661641|7.3162857661641|7.3162857661641|7.3162857661641|-7.9992667589319|-7.9992667589319|-7.9992667589319|-7.9992667589319|-7.9992667589319|-7.9992667589319|-7.9992667589319|-7.9992667589319|-7.9992667589319|-7.9992667589319|-7.9992667589319|-7.9992667589319|-7.9992667589319|7.4640258377591|7.4640258377591|7.4640258377591|7.4640258377591|7.4640258377591|7.4162047990799|7.4162047990799|7.3752274390327|7.2946974034958|-7.7389608941001|-7.7389608941001|-7.7389608941001|-7.7389608941001|-7.7389608941001|-7.7389608941001|-7.7389608941001|-7.7389608941001|-7.7389608941001|-7.7389608941001|-7.7389608941001|-7.7389608941001|-7.7389608941001|-7.7389608941001|-7.7389608941001|-7.7389608941001|-7.7474780686535|-7.7474780686535|-7.7474780686535|-7.7474780686535|-7.8533090096753|-7.9281211674259|||||||-8.0573569205123|-8.0681742194315|-8.1540825900126|-8.2139807604737|-8.2383121012524|-8.3525690236439|7.6440611005524|7.6440611005524|7.6440611005524|7.6440611005524|7.6440611005524|7.6440611005524|7.6440611005524|7.6440611005524|7.6440611005524|7.6440611005524|7.6440611005524|7.6440611005524|7.6440611005524|7.6440611005524|7.5317347447849|7.5237141267746|-8.0507722199209|-8.0507722199209|-8.0507722199209|-8.0507722199209|-8.0507722199209|-8.0507722199209|-8.0507722199209|-8.0507722199209|-8.0507722199209|-8.0507722199209|-8.0507722199209|-8.0675315989421|-8.0675315989421|-8.0675315989421|-8.0675315989421|-8.0675315989421|-8.0927850471144|-8.0927850471144|-8.0927850471144|-8.0927850471144|-8.0927850471144|-8.0927850471144|-8.0927850471144|-8.0927850471144|-8.0927850471144|-8.0927850471144|-8.0927850471144|-8.0927850471144|-8.0927850471144|-8.0927850471144|-8.0927850471144|-8.1030680615967|-8.1030680615967|-8.1667422938419|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.3025068894762|-8.4116743290577|7.2856777691109|7.2856777691109|7.2856777691109|7.2856777691109|7.2856777691109|7.2856777691109|7.2856777691109|7.2856777691109|7.1419722993655|7.1419722993655|7.1419722993655|-7.7322299309759|-7.7322299309759||-7.7322299309759|-7.7322299309759|-7.7322299309759|-7.7322299309759|-7.7322299309759|-7.7980335098934|-7.8784456892398|-7.8784456892398|-7.8784456892398|-7.8784456892398|-7.8784456892398|-7.8784456892398|-7.8784456892398|-7.8784456892398|-7.8784456892398|-7.9754951710598|-8.0211057127732|-8.053525573091|-8.053525573091||||-8.0811392798206|-8.2157103501184|-8.5413447709463|-8.6756723216019|-8.6756723216019|-8.9601917587874|7.4462051938921|7.4462051938921|7.4462051938921|7.1468947541879|6.374327329813|-7.1947942318564|-7.1947942318564|-7.1947942318564|-7.1947942318564|-7.1947942318564|-7.1947942318564|-7.270882560373||6.6893302148088|6.6893302148088|6.6893302148088|6.6893302148088|6.6893302148088|6.6893302148088|6.6893302148088|6.6893302148088|6.6893302148088|6.6893302148088|6.6893302148088|6.6893302148088|6.6893302148088|6.6893302148088|6.5709226071287|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716|-7.0745869974716
07593|101022|/equities/datong-coal|SHANGHAICOMP||||||14.520480442998|14.309977373544|13.926641712656|13.873746840843|13.873746840843|13.873746840843|13.873746840843|13.873746840843|13.873746840843|13.873746840843|13.873746840843|13.873746840843|13.534718849801|13.517677121868|13.517677121868|13.441863595899|13.397626465621|13.369128567585|13.369128567585|13.369128567585|13.369128567585|13.369128567585|13.369128567585|13.369128567585|13.369128567585|13.351331353934|13.351331353934|12.883145942457|-14.35750196499|-14.35750196499|||-14.35750196499|-14.457512676885|-14.457512676885|-14.457512676885|-14.476125624632|-14.616251047955|-14.993612139872|-15.044013175093|-15.243348661091|-15.303639930739|-15.303639930739|-15.525546492738|-15.525546492738|-15.525546492738|-15.525546492738|-15.525546492738|-15.525546492738|-15.525546492738|-15.626547661612|-15.626547661612|-15.626547661612|-15.626547661612|-15.626547661612|-15.626547661612|-15.626547661612|-15.626547661612|-15.791164229523|-16.036293054301|-16.53032596981|14.435919869183|14.435919869183|14.435919869183|14.435919869183|14.435919869183|14.435919869183|14.435919869183|14.435919869183|14.435919869183|14.419354876146|14.074282708284|13.775411064385|13.775411064385|13.689900644354|13.593437720728|13.593437720728|13.593437720728|13.593437720728|13.593437720728|13.593437720728|13.593437720728|13.593437720728|13.593437720728|13.465497789331|13.465497789331|13.465497789331|13.36999772384|13.300553516041|12.916726010255|12.88247351427|12.763561496027|||||||12.763561496027|12.763561496027|12.763561496027|12.763561496027|12.763561496027|12.627853522193|12.627853522193|12.395948447002|12.263701331484|12.263701331484|-13.909605713248|-13.909605713248|-13.909605713248|-13.909605713248|-13.935907057596|-13.935907057596|-13.935907057596|-13.935907057596|-13.935907057596|-14.171563549917|-14.41895990469|-14.574039348058|-14.574039348058|-14.574039348058|-14.867879277514|-14.867879277514|-14.867879277514|-14.867879277514|-14.867879277514|-14.867879277514|-15.038754549343|-15.15714190457|-15.15714190457|-15.15714190457|-15.15714190457|-15.15714190457|-15.15714190457|-15.15714190457|-15.15714190457|-15.15714190457|-15.15714190457|-15.15714190457|-15.267582645801|-15.267582645801|13.653109398721|13.653109398721|13.653109398721|13.653109398721|13.597172838227|13.597172838227|12.387413878988|11.929904562181|11.836020137866|11.836020137866|11.836020137866|11.836020137866|11.836020137866|11.803355431115|11.684272143901|11.684272143901|11.684272143901|11.684272143901|11.632496495381|11.632496495381|11.442774184693|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478||11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.385481820478|11.353868469016|11.287631918342|-11.924508404987|-11.924508404987|-11.924508404987|-11.924508404987|-11.924508404987|-11.924508404987|-11.924508404987|-11.924508404987|-11.924508404987|-11.924508404987|-11.924508404987||||-11.924508404987|-11.998897844174|-12.127108686079|-12.344742956125|-12.344742956125|-12.344742956125|-12.344742956125|-12.344742956125|-12.344742956125|-12.344742956125|-12.344742956125|-12.344742956125|-12.344742956125|-12.344742956125|-12.344742956125|-12.344742956125|-12.408510478881|-12.408510478881||11.617572840231|11.617572840231|11.617572840231|11.617572840231|11.617572840231|11.617572840231|11.617572840231|11.558970460381|11.537627059199|11.537627059199|11.537627059199|11.39929258232|11.39929258232|11.360880553774|11.308755914428|11.221950840131|-11.957903245757|-11.957903245757|-11.957903245757|-11.957903245757|-11.957903245757
07594|1031312|/equities/jinneng-science|SHANGHAICOMP||||||6.4458658417913|6.4458658417913|6.4458658417913|6.4454064590901|6.4321180960833|6.4266100755773|6.4266100755773|6.4266100755773|6.4266100755773|6.4266100755773|6.4266100755773|6.4266100755773|6.3015637438432|6.3015637438432|6.3015637438432|6.20284880984|6.1048319272219|6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|||6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|6.0283795407693|6.0263327437762|6.0263327437762|5.7814809567535|5.6677566111976|5.6586186158319|5.6095764623373|-6.40467539825|-6.40467539825|-6.40467539825|-6.5635282838561|-6.6374648885991|-6.6374648885991|-6.6374648885991|-6.6374648885991|-6.6374648885991|-6.6374648885991|-6.6374648885991|-6.6374648885991|-6.6374648885991|-6.6374648885991|-6.6374648885991|-6.6374648885991|-6.6894054232997|-6.7392660054359|-6.7392660054359|-6.9747399127917|-7.0130445997402|-7.0472716535115|-7.08118861762|-7.08118861762|-7.08118861762|-7.08118861762|-7.08118861762|-7.08118861762|-7.1429873158238|-7.2305413539434|-7.3290441605013|-7.3290441605013|-7.3290441605013|-7.3290441605013|-7.3290441605013|||||||-7.3290441605013|-7.3290441605013|-7.3972711930188|-7.4536344618171|-7.4804039130603|-7.4804039130603|-7.4804039130603|-7.4804039130603|-7.5443376048842|-7.730374890835|7.39969683207|7.39969683207|7.39969683207|7.39969683207|7.39969683207|7.39969683207|7.39969683207|7.39969683207|7.39969683207|7.39969683207|7.39969683207|7.39969683207|7.39969683207|7.39969683207|7.39969683207|7.39969683207|7.39969683207|7.39969683207|7.39969683207|7.39969683207|7.2915985754157|7.2915985754157|7.2915985754157|7.2915985754157|7.2915985754157|7.2906650361115|7.2407389279532|6.90970994326|6.8746779637483|6.8716548459767|6.8716548459767|6.8716548459767|6.8716548459767|6.8716548459767|6.8716548459767|6.8716548459767|6.8716548459767|6.8716548459767|6.7959937275485|6.7959937275485|6.6711041862254|-7.3878110585964|-7.3878110585964|-7.3878110585964|-7.3878110585964|-7.5047901403415|-7.6314335941725|6.8889627589724|6.8405142508107|6.7972382397737|6.6947089401976|6.691060436127|6.691060436127|6.6784007685686|6.5926674888427|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.4750136574333|6.3655709911525|6.2817454789678|6.1241615055446|6.0795822406555||6.0795822406555|6.0623136918573|6.0156725033632|6.0156725033632|6.0156725033632|6.0156725033632|6.0156725033632|5.9440807881743|5.9039785136548|5.893492064575|5.893492064575|5.8799914626056|5.8777681752238|5.8319647758309|5.7171831626697|5.6679810703909|5.6257174178302|5.6257174178302|5.5412562477662||||5.5412562477662|5.5091735641243|5.2824149705836|-5.6203242411266|-5.6203242411266|-5.6203242411266|-5.6203242411266|-5.6203242411266|-5.6203242411266|-5.6203242411266|-5.6203242411266|-5.6203242411266|-5.6203242411266|-5.6203242411266|-5.6203242411266|-5.6203242411266|-5.7798047981936|-6.020894337835||5.6681379396963|5.6681379396963|5.6681379396963|5.6681379396963|5.6681379396963|5.6681379396963|5.6681379396963|5.6681379396963|5.6681379396963|5.6681379396963|5.6681379396963|5.6681379396963|5.6681379396963|5.6345977075948|5.5573305827659|5.515367452997|5.4931859624584|5.4249209519031|5.4249209519031|5.3654212892558|5.3654212892558
07595|100651|/equities/jinxi-axle|SHANGHAICOMP||||||-4.9690954039959|4.7679793640293|4.7679793640293|4.7679793640293|4.7679793640293|4.7679793640293|4.7679793640293|4.7679793640293|4.7679793640293|4.7679793640293|4.7679793640293|4.7679793640293|4.7679793640293|4.7679793640293|4.7679793640293|-5.0075205115861|-5.0075205115861|-5.0075205115861|-5.0075205115861|-5.0075205115861|-5.0075205115861|-5.0075205115861|-5.0075205115861|-5.0075205115861|-5.0075205115861|-5.0075205115861|-5.0075205115861|-5.0075205115861|-5.0075205115861|-5.0075205115861|||-5.0075205115861|-5.0339117611323|-5.0510130552091|-5.0905699098152|-5.0952712503532|-5.0952712503532|-5.1086348656658|-5.1115733933989|-5.1115733933989|-5.1115733933989|4.7963365804339|4.7963365804339|4.7963365804339|4.7963365804339|4.7963365804339|4.7963365804339|4.7963365804339|4.7303742580044|-5.0947234036467|-5.0947234036467|-5.1413591837376|-5.1915102242861|-5.2072963625602|-5.2072963625602|-5.229218208173|-5.2752148161038|-5.2752148161038|-5.2752148161038|-5.2752148161038|-5.3528186775899|-5.3528186775899|-5.3528186775899|-5.3528186775899|-5.3528186775899|-5.3528186775899|-5.3528186775899|-5.3528186775899|-5.3528186775899|-5.3528186775899|-5.3528186775899|-5.3528186775899|-5.3528186775899|-5.3528186775899|-5.3528186775899|-5.3528186775899|-5.3528186775899|-5.3528186775899|-5.3528186775899|-5.3528186775899|-5.3528186775899|-5.3528186775899|-5.3528186775899|-5.3528186775899|-5.3625300095771|-5.3625300095771|-5.3625300095771|-5.3625300095771|-5.3625300095771|-5.3625300095771|-5.3625300095771|||||||-5.3625300095771|-5.3625300095771|-5.3625300095771|-5.3728109914168|-5.3820122434148|-5.3885954811555|-5.3885954811555|-5.4562169660442|-5.5152411846445|-5.578045702436|-5.5818467911114|-5.5818467911114|-5.6731631022945|-5.6746255537156|-5.6968063138462|-5.7709823355886|-5.7709823355886|-5.7709823355886|-5.802202461584|-5.8907806061193|-5.9869783346835|5.4663171727593|5.4663171727593|5.4663171727593|5.4663171727593|5.4663171727593|5.4663171727593|5.4663171727593|5.4663171727593|5.4663171727593|5.4663171727593|5.4663171727593|5.4663171727593|5.4663171727593|5.4663171727593|5.4663171727593|5.1442413284972|4.839712402842|4.7716204207885|4.7716204207885|4.7457591974407|4.7457591974407|4.7457591974407|4.7457591974407|4.7457591974407|4.7457591974407|4.6861046239448|4.6861046239448|4.6861046239448|4.6861046239448|4.6861046239448|4.6284495111651|4.5690579476297|4.5690579476297|4.5690579476297|4.5690579476297|4.5690579476297|4.5348185393954|4.5348185393954|4.5348185393954|4.4715680010518|4.4715680010518|4.4715680010518|4.4715680010518|4.4715680010518|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884||4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.4418474974884|4.095386247133|4.0193177376575|3.9014643998485|3.8971458986253|3.8971458986253|3.8971458986253|3.8971458986253|3.8971458986253|3.8971458986253|3.8568287243281|3.8392539940315|3.7980599626388|3.7095112518565||||-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.0741843762958|-4.1902047200296||-4.3780053239501|-4.4094503700112|3.9433330541915|3.9433330541915|3.9433330541915|3.9433330541915|3.9433330541915|3.9433330541915|3.9433330541915|3.9433330541915|3.9387032197655|3.7834422530578|3.7834422530578|3.7834422530578|3.7834422530578|3.7834422530578|3.7834422530578|3.7150584278504|3.7150584278504|3.7150584278504|3.7150584278504
07596|100435|/equities/jinyu-group|SHANGHAICOMP||||||-18.030063889976|-18.030063889976|-18.22986867038|-18.22986867038|-18.22986867038|-18.557632044593|-18.598479566353|-18.996644242359|15.881011603259|15.881011603259|15.881011603259|15.881011603259|15.881011603259|15.881011603259|15.481971070361|15.481971070361|15.481971070361|15.481971070361|15.481971070361|15.481971070361|14.944967266798|14.9163271609|14.9163271609|14.9163271609|14.710363461248|14.512625775593|13.946055014429|13.946055014429|13.946055014429|13.946055014429|||13.946055014429|13.946055014429|13.946055014429|13.946055014429|13.946055014429|13.946055014429|13.946055014429|13.946055014429|13.946055014429|13.946055014429|13.946055014429|13.946055014429|13.737283476522|13.269759028411|12.88362073154|12.637001069616|12.637001069616|12.163334776109|11.579260906848|11.422512038188|11.143347033347|11.02845297194|11.02845297194|10.970547227488|10.970547227488|10.970547227488|10.970547227488|10.970547227488|10.970547227488|10.970547227488|10.699441467816|10.699441467816|10.575490354492|10.506655294579|9.6646175195575|9.5931818264583|9.5931818264583|9.5931818264583|9.5931818264583|9.5931818264583|9.5931818264583|9.5931818264583|9.5931818264583|9.5931818264583|9.5931818264583|9.5931818264583|9.5931818264583|9.5931818264583|9.5594789522082|9.5594789522082|9.5594789522082|9.5594789522082|9.5594789522082|9.5538651697272|9.5070728452596|9.3923030596743|9.2264477126874|8.8188303701389|8.7987002523197|8.5118891565285|||||||8.4520989356529|8.2362212006793|8.196398073404|8.196398073404|8.196398073404|8.196398073404|8.196398073404|8.1776650812549|8.0507386951891|-8.8676085929248|-8.8676085929248|-8.8676085929248|-8.8676085929248|-8.8676085929248|-8.8676085929248|-8.9076111816211|-8.9076111816211|-8.9076111816211|-8.986790606583|-9.1353230445526|8.2830261700281|8.2830261700281|8.2830261700281|8.2830261700281|8.2830261700281|8.2830261700281|8.2830261700281|8.2830261700281|8.2830261700281|8.2830261700281|8.1839181574327|8.0904644498276|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.9801448287769|7.4356804734036|7.4356804734036|7.4356804734036|7.4356804734036|7.4356804734036|7.4356804734036|7.4356804734036|7.4356804734036|7.4314044489809|7.4314044489809|7.4314044489809|7.4314044489809|7.4314044489809|7.4314044489809|7.4314044489809|7.4314044489809|7.3554497045883|7.1217008533171|7.1217008533171|7.1217008533171|7.1217008533171|7.1217008533171|7.1217008533171|7.1217008533171|7.0646674304198|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121||-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121||||-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.5888549155121|-7.7431723614672||7.0132631570477|7.0132631570477|7.0132631570477|7.0132631570477|7.0132631570477|7.0132631570477|7.0132631570477|7.0132631570477|7.0132631570477|7.0132631570477|6.978164594161|6.978164594161|6.950738475044|6.7919316792041|6.6677016708089|6.5090761357414|6.5090761357414|6.4939383520003|6.4939383520003|6.4939383520003|6.4161637481997
07597|101160|/equities/dragon-molybde|SHANGHAICOMP||||||-11.916409428885|-11.916409428885|-11.916409428885|-11.916409428885|-11.916409428885|-11.916409428885|-11.916409428885|-12.192121223135|-12.266246110778|-12.487495668046|10.686652930921|10.686652930921|10.686652930921|10.686652930921|10.686652930921|10.377392062816|-11.674423090741|-11.674423090741|-11.674423090741|-11.674423090741|-11.674423090741|-11.674423090741|-11.674423090741|-11.674423090741|-11.674423090741|-11.674423090741|-11.674423090741|-11.674423090741|-11.674423090741|-11.674423090741|||-11.674423090741|-11.674423090741|-11.674423090741|-11.674423090741|-11.674423090741|-11.674423090741|-11.674423090741|-11.674423090741|-11.674423090741|-11.674423090741|-11.674423090741|-11.674423090741|-11.850469924924|-12.487743803657|10.511784192808|10.511784192808|10.511784192808|10.511784192808|10.511784192808|10.511784192808|10.511784192808|10.511784192808|10.511784192808|10.511784192808|10.511784192808|10.511784192808|10.511784192808|10.511784192808|10.511784192808|10.511784192808|10.511784192808|10.414425004273|10.414425004273|10.23038553513|10.23038553513|10.23038553513|10.23038553513|10.23038553513|9.8570949690975|9.4878836359621|9.3977044815336|9.3977044815336|9.3977044815336|9.3977044815336|9.3030033075461|9.3030033075461|9.3030033075461|9.3030033075461|9.3030033075461|9.3030033075461|9.3030033075461|9.3030033075461|9.3030033075461|9.3030033075461|9.3030033075461|9.3030033075461|9.3030033075461|9.3030033075461|9.3030033075461|9.3030033075461|||||||-10.375836101759|-10.375836101759|-10.375836101759|-10.375836101759|-10.375836101759|-10.386484428234|-10.662204314147|-10.732449585503|-10.74661038353|-10.884011829716|-10.984248808325|-10.984248808325|-10.984248808325|-10.984248808325|-10.984248808325|-10.984248808325|-10.984248808325|-10.984248808325|-10.984248808325|-10.991314762249|9.81748367215|9.81748367215|9.81748367215|9.81748367215|9.81748367215|9.81748367215|9.81748367215|9.81748367215|9.81748367215|9.81748367215|9.81748367215|9.81748367215|9.81748367215|9.81748367215|9.81748367215|9.81748367215|9.81748367215|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.425299427182|9.1331104407383|8.6201231357867|8.5051362114278|8.4923736339506|8.4258506556338|8.4258506556338|8.4258506556338|8.4258506556338|8.4126110893693|8.3753654922759|8.3753654922759|8.3753654922759|8.3198507589008|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053||8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.3136390970053|8.1507104023631|8.0191031732875|8.0191031732875|8.0191031732875|8.0191031732875|8.0191031732875|8.0191031732875|8.0191031732875|8.0191031732875|8.0191031732875|8.0191031732875|8.0191031732875||||8.0191031732875|8.0191031732875|8.0191031732875|8.0191031732875|7.7856705231488|-8.7261006550095|-8.7261006550095|-8.7261006550095|-8.7261006550095|-8.7261006550095|-8.7261006550095|-8.7261006550095|-8.7261006550095|-8.7261006550095|-8.7261006550095|-8.7261006550095|-8.8851118569133|-9.3462355406812||-9.8197057812005|-9.8924357570288|-9.8924357570288|-9.8924357570288|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916|9.1178216219916
07598|100425|/equities/jinzhou-port|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.70504178335239|-0.70504178335239|-0.70504178335239|-0.70504178335239|-0.70504178335239|-0.70504178335239|-0.70504178335239|-0.70504178335239|-0.70504178335239|-0.70504178335239|-0.70504178335239|-0.70504178335239|-0.70504178335239|-0.70504178335239|-0.74671309446813||||||||||||||||||||||-0.98551860283433|-0.98551860283433|-0.98551860283433|0.86368296294202|0.86368296294202|0.86368296294202|0.86368296294202|0.80409219362989|-0.94338030790028|-0.94338030790028|-0.94338030790028|-0.94338030790028|-0.98597809313333|-1.0285982213038|-1.0285982213038|-1.0285982213038|-1.077331366541|-1.1259237488133|||||-1.1743596880549|-1.2226219275388|-1.2773576554096|-1.3615085213755|-1.380009462367|-1.3820042896274|-1.3820042896274|-1.3820042896274|-1.3820042896274|-1.3820042896274|-1.3820042896274|-1.3820042896274|-1.3820042896274|-1.3820042896274|-1.3820042896274|-1.3933381027649|-1.4448201398794||1.3609955836801|1.3609955836801|1.3609955836801|1.3609955836801|1.3609955836801|1.3609955836801|1.3609955836801|1.3609955836801|1.3609955836801|1.3609955836801|1.3609955836801|1.3609955836801|1.3609955836801|1.3609955836801|1.3546858806998|1.3546858806998|1.3529842981134|1.3479657945553|1.3479657945553|-1.4792824763907|-1.4792824763907
07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.037153451607565|-0.037153451607565|-0.037153451607565|-0.037153451607565|-0.037153451607565|-0.037153451607565|-0.037153451607565|-0.037153451607565|-0.037153451607565|-0.037153451607565|-0.037153451607565|-0.037153451607565|-0.037153451607565|-0.037153451607565|-0.038892724962082||||||||||||||||||||||-0.050149139999442|-0.050149139999442|-0.050149139999442|-0.052387933614176|-0.053205483923412|-0.053205483923412|-0.053205483923412|-0.053205483923412|-0.053205483923412|-0.053205483923412|-0.055172760613598|-0.055636398304211|-0.057929331846491|-0.06092148154141|-0.063412757084451|-0.064903063758304|-0.06789229195879|-0.070880323444979|||||-0.073867025248623|-0.076852254594278|-0.08050250016419|-0.08561389289264|-0.087182103257092|-0.089202337972229|-0.089447040813834|-0.090228682658284|-0.090228682658284|-0.090228682658284|-0.090228682658284|-0.090228682658284|-0.090228682658284|-0.090228682658284|-0.090228682658284|-0.090228682658284|-0.092420762088801||-0.093578623463604|-0.094365133019386|-0.095333500972504|-0.095333500972504|-0.095481668518777|-0.095965024766729|-0.095965024766729|-0.09640558429604|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193|-0.097160143584193
07600|101136|/equities/jishi-media|SHANGHAICOMP||||||3.4942586366969|3.4942586366969|3.4942586366969|3.4942586366969|-4.2075202209178|-4.2075202209178|-4.2772447248767|-4.2819386345888|-4.3254873866003|-4.3448610813727|-4.3448610813727|-4.4160629696451|-4.4160629696451|3.7319242647292|3.7319242647292|3.7319242647292|3.7319242647292|3.7319242647292|3.7319242647292|3.7319242647292|3.7319242647292|3.7319242647292|3.7319242647292|3.6483631755836|3.6483631755836|3.256514684572|-3.685546730778|-3.685546730778|-3.685546730778|-3.685546730778|||-3.685546730778|-3.685546730778|-3.685546730778|-3.685546730778|-3.685546730778|-3.685546730778|-3.685546730778|-3.685546730778|-3.685546730778|-3.685546730778|-3.685546730778|-3.8028297543762|-3.8798108498518|-3.9203453903137|-4.0442727014686|-4.089563308106|-4.089563308106|-4.089563308106|-4.089563308106|-4.1784037726303|-4.3204484799592|-4.4510539747045|-4.4690170774692|-4.4690170774692|-4.518148083015|-4.518148083015|-4.518148083015|-4.518148083015|-4.518148083015|-4.518148083015|3.7321152464857|3.7321152464857|3.7321152464857|3.7321152464857|3.7321152464857|3.7321152464857|3.7321152464857|3.7321152464857|3.7321152464857|3.7321152464857|3.7217947130192|3.4931050809212|-4.1703497010075|-4.1703497010075|-4.1703497010075|-4.2081662767025|-4.2790568169937|-4.2790568169937|-4.2790568169937|-4.2790568169937|-4.3695144811512|-4.3695144811512|-4.3733493000535|-4.4753882256114|-4.6293201145159|-4.682922174605|-4.682922174605|-4.682922174605|-4.8345334731898|-4.8345334731898|||||||-4.938189477018|-4.938189477018|-4.9740994443402|-5.2084439054579|-5.3238265134063|-5.5792515120205|-6.0447239965528|4.6287921963988|4.6287921963988|4.6287921963988|4.6287921963988|4.6287921963988|4.6287921963988|4.3769914109241|4.3699902647878|4.1761003726219|4.1140003991895|4.1088757587957|4.1088757587957|4.1088757587957|4.0054171431382|3.8393525931923|3.4584895493574|3.4584895493574|3.4584895493574|3.4584895493574|3.4584895493574|3.4584895493574|3.4584895493574|3.4584895493574|3.4584895493574|3.4584895493574|3.2622709762397|3.2622709762397|3.0358567250374|2.700951829288|2.4060576654514|2.2261751467475|1.9930797515104|1.9930797515104|1.9930797515104|1.87008846444|1.8381120152123|1.8381120152123|1.8381120152123|1.7987184201797|1.7987184201797|1.7552427555808|1.7414673077573|1.7414673077573|1.7414673077573|1.7414673077573|1.7414673077573|1.7414673077573|1.7414673077573|1.7414673077573|1.7414673077573|1.7414673077573|1.7294081170812|1.7271201168448|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778||1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.7262900906778|1.6964334203111|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149||||-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.883645694149|-1.8846063334549|-1.9462291817759||-2.0568233615706|-2.0568233615706|-2.0568233615706|-2.0853592826867|-2.1237325220134|-2.1402583683891|-2.1580649244965|-2.1606276154717|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348|1.9028158597348
07601|101090|/equities/joeone|SHANGHAICOMP||||||-12.709724241766|-12.893026676744|-13.170585198502|-13.417872900543|-13.449597716455|-13.449597716455|-13.449597716455|-13.449597716455|-13.449597716455|-13.489215180549|-13.489215180549|-13.489215180549|-13.570794844267|-13.650327761567|-13.955364209189|-13.990573377979|-13.990573377979|-14.023970731511|-14.263856128867|-14.448173262472|-14.560748181735|-14.93749802421|12.689211045952|12.689211045952|12.689211045952|12.689211045952|12.689211045952|12.689211045952|12.689211045952|12.689211045952|||12.689211045952|12.689211045952|12.689211045952|12.689211045952|12.689211045952|12.689211045952|12.689211045952|12.689211045952|12.215789754359|-16.005404674272|-16.005404674272|-16.005404674272|-16.005404674272|-16.005404674272|-16.005404674272|-16.005404674272|-16.005404674272|-16.005404674272|-16.005404674272|-16.005404674272|-16.005404674272|-16.005404674272|-16.005404674272|-16.005404674272|-16.005404674272|-16.792116018645|14.049665508659|14.049665508659|14.049665508659|14.049665508659|13.912303677792|13.912303677792|11.947003885104|10.518893290443|10.205436495589|9.0104846199872|8.7244282519952|8.6935870565393|8.6935870565393|8.6935870565393|8.6935870565393|8.6935870565393|8.6935870565393|8.6935870565393|8.6935870565393|8.6935870565393|8.4613353136603|8.4613353136603|8.4613353136603|8.4613353136603|8.3848175873827|8.3495114475327|-8.9637785451676|-8.9637785451676|-8.9637785451676|-8.9637785451676|-8.9637785451676|-8.9637785451676|-8.9637785451676|-8.9637785451676|||||||-8.9637785451676|-8.9637785451676|-8.9637785451676|-8.9637785451676|-8.9637785451676|-8.9637785451676|-9.0602820499769|-9.0602820499769|-9.1592020043655|-9.2665458148551|-9.2665458148551|-9.2939397964027|-9.3616540001678|-9.3616540001678|-9.4112821206834|-9.4297491337686|-9.4297491337686|-9.4297491337686|-9.4297491337686|-9.4448760264485|8.8476914574022|8.8476914574022|8.8476914574022|8.8476914574022|8.8476914574022|8.8476914574022|8.8476914574022|8.8476914574022|8.8476914574022|8.7335455339611|8.7120241424505|8.7120241424505|8.7120241424505|8.7120241424505|8.7120241424505|8.7120241424505|8.7120241424505|8.7120241424505|8.6481159259586|8.6481159259586|8.5912401466136|8.5639955672581|8.5639955672581|8.5639955672581|8.5639955672581|8.5639955672581|8.5639955672581|8.5639955672581|8.5065950805117|8.5065950805117|8.5065950805117|8.5065950805117|8.5065950805117|8.5065950805117|8.5065950805117|8.5065950805117|8.5065950805117|8.5065950805117|8.4473282423472|-9.02368773635|-9.02368773635|-9.02368773635|-9.02368773635|-9.02368773635|-9.02368773635|-9.02368773635|-9.02368773635|-9.02368773635|-9.02368773635|-9.02368773635|-9.02368773635|-9.02368773635|-9.1157641324265|-9.2402928574066|-9.4464362708707|-9.5762184568858|-9.5762184568858|-9.6443723546741|8.7269538904402|8.7269538904402|8.7269538904402|8.7269538904402|8.7269538904402|8.7269538904402|8.654393516776|8.396824193678||8.396824193678|8.396824193678|8.396824193678|8.396824193678|8.396824193678|8.396824193678|8.396824193678|8.3725824098694|8.30993133755|8.30993133755|8.30993133755|8.30993133755|8.2866919889958|8.2866919889958|8.2866919889958|8.2866919889958|8.107257751665|8.107257751665|8.107257751665||||8.107257751665|8.107257751665|8.107257751665|8.0741749914062|-8.4717369014951|-8.4717369014951|-8.4717369014951|-8.4717369014951|-8.4717369014951|-8.4717369014951|-8.4717369014951|-8.4717369014951|-8.4717369014951|-8.4717369014951|-8.4717369014951|-8.4717369014951|-8.6780410800745|-9.0011270687437||8.1403701696511|8.1403701696511|8.1403701696511|8.1403701696511|8.1403701696511|8.1403701696511|8.1403701696511|8.1403701696511|8.1403701696511|8.1403701696511|8.1403701696511|8.1403701696511|8.1403701696511|8.1403701696511|8.0376336214406|7.9268254624861|7.9268254624861|7.9268254624861|7.9268254624861|7.9268254624861|7.9268254624861
07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH||||||-12.110731097424|-12.110731097424|-12.110731097424|-12.110731097424|-12.110731097424|-12.110731097424|-12.110731097424|-12.110731097424|-12.110731097424|-12.270812533921|11.627257943177|11.627257943177|11.627257943177|11.627257943177|11.627257943177|11.627257943177|11.627257943177|11.627257943177|11.627257943177|11.627257943177|11.627257943177|11.627257943177|11.627257943177|11.627257943177|-12.150247234311|-12.150247234311|-12.150247234311|-12.150247234311|-12.150247234311|-12.150247234311|||-12.150247234311|-12.150247234311|-12.293608076271|-12.413913061175|-12.413913061175|-12.413913061175|-12.443289706127|-12.443289706127|-12.443289706127|-12.443289706127|-12.443289706127|-12.659210890549|-12.82529758706|-12.82529758706|-12.82529758706|-12.82529758706|-12.82529758706|-12.82529758706|-12.82529758706|-12.82529758706|-12.82529758706|-12.82529758706|-12.82529758706|-12.82529758706|-12.82529758706|-12.82529758706|-12.82529758706|-12.82529758706|-12.915168193337|12.050832928949|12.050832928949|12.050832928949|12.050832928949|12.050832928949|11.944813717|-12.609115713875|-12.609115713875|-12.609115713875|-12.609115713875|-12.609115713875|-12.609115713875|-12.609115713875|-12.609115713875|-12.609115713875|-12.609115713875|-12.609115713875|-12.622351083535|-12.810390164872|-12.953868090402|-12.953868090402|-12.953868090402|-12.953868090402|-12.953868090402|-13.12818695361|-13.177224657753|-13.177224657753|-13.177224657753|-13.229694231592|-13.354041440408|-13.354041440408|||||||-13.354041440408|-13.354041440408|-13.354041440408|-13.5829445049|-13.5829445049|-13.5829445049|-13.973826744472|12.548724453144|12.548724453144|12.548724453144|12.548724453144|12.548724453144|12.548724453144|12.548724453144|12.548724453144|12.548724453144|12.548724453144|12.548724453144|12.548724453144|12.548724453144|12.548724453144|12.00871753948|12.00871753948|12.00871753948|12.00871753948|12.00871753948|12.00871753948|12.00871753948|12.00871753948|12.00871753948|12.00871753948|12.00871753948|11.746408444937|11.746408444937|11.746408444937|11.746408444937|11.746408444937|11.746408444937|11.746408444937|11.746408444937|11.746408444937|11.746408444937|11.746408444937|11.746408444937|11.746009171336|11.602788038087|11.563505352146|11.563505352146|11.563505352146|11.563505352146|11.563505352146|11.557716879343|11.557716879343|11.557716879343|11.337463309473|11.068847738047|11.02927540225|11.023638973437|10.915398621498|10.915398621498|10.915398621498|10.915398621498|10.783220370543|-11.519392873519|-11.519392873519|-11.519392873519|-11.519392873519|-11.519392873519|-11.519392873519|-11.519392873519|-11.519392873519|-11.519392873519|-11.646547690225|-11.742830690623|-11.922034246922|11.214844407186|11.214844407186|11.214844407186|11.214844407186|11.214844407186|11.214844407186|11.069271552944|10.95030179331|10.896445542677|10.875495837909|10.633883872277||-11.175388248056|-11.175388248056|-11.175388248056|-11.175388248056|-11.175388248056|-11.175388248056|-11.175388248056|-11.175388248056|-11.175388248056|-11.175388248056|-11.177608881887|-11.177608881887|-11.177608881887|-11.177608881887|-11.177608881887|-11.177608881887|-11.177608881887|-11.177608881887|-11.177608881887||||-11.177608881887|-11.177608881887|-11.177608881887|-11.177608881887|-11.177608881887|-11.177608881887|-11.177608881887|-11.177608881887|-11.210133948071|-11.210133948071|-11.270149034641|-11.377939270744|-11.377939270744|-11.377939270744|-11.377939270744|-11.377939270744|-11.762710252084|-12.039122756628||11.131391467984|11.131391467984|11.097657457916|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029|11.053689845029
07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP||||||-42.021300281128|-42.802555469496|-43.072539016326|-43.072539016326|-43.388933893397|-43.664417371118|-43.664417371118|-43.664417371118|-43.664417371118|-43.664417371118|36.575354447875|36.575354447875|36.575354447875|36.575354447875|36.575354447875|36.575354447875|36.575354447875|36.575354447875|36.575354447875|36.575354447875|36.575354447875|36.575354447875|36.515393008693|35.618214649076|35.525382574196|35.525382574196|35.525382574196|33.942648525366|33.09849847172|32.46583531006|||32.46583531006|32.46583531006|32.46583531006|32.012596052044|31.832883959737|31.120625740131|31.120625740131|31.120625740131|31.120625740131|31.120625740131|30.752361780891|30.342621598519|30.288468663203|28.466630529814|27.347368637117|-30.707292482147|-30.707292482147|-30.707292482147|-30.707292482147|-30.918103453063|-31.234558578491|-31.338954603406|-31.621609678647|-31.621609678647|-31.874975630063|-31.874975630063|-31.874975630063|-31.874975630063|-32.242751488441|-33.759723647163|-34.913025732091|-35.811694749253|-36.626327444069|-37.230463486672|-37.230463486672|-37.230463486672|-37.230463486672|-37.230463486672|-37.230463486672|-37.230463486672|-37.230463486672|-37.230463486672|-37.230463486672|-37.230463486672|-37.230463486672|-37.230463486672|-37.230463486672|-37.230463486672|-37.230463486672|-37.230463486672|-38.526622679204|-38.526622679204|-38.567358761331|-38.929286724219|-39.083469846172|-39.083469846172|-39.083469846172|-39.083469846172|33.680131736993|33.680131736993|||||||33.680131736993|33.680131736993|33.680131736993|33.680131736993|33.680131736993|33.680131736993|33.680131736993|33.680131736993|33.680131736993|33.680131736993|33.680131736993|32.458479368685|28.398311045433|28.314804184967|28.314804184967|28.314804184967|28.314804184967|27.947985988572|27.947985988572|27.947985988572|27.947985988572|27.947985988572|27.947985988572|27.947985988572|27.947985988572|27.947985988572|27.947985988572|27.947985988572|27.947985988572|27.947985988572|27.947985988572|27.947985988572|27.947985988572|27.947985988572|27.947985988572|27.947985988572|27.947985988572|27.947985988572|27.947985988572|27.947985988572|27.947985988572|27.947985988572|27.947985988572|27.947985988572|27.947985988572|27.194430304583|25.876589193406|24.615654299063|23.440170947493|22.90131226327|22.90131226327|22.90131226327|22.90131226327|22.663408297477|22.663408297477|22.663408297477|22.663408297477|22.663408297477|22.430454380179|21.837172118452|20.406302230918|19.269224239017|19.178304669169|19.178304669169|19.178304669169|18.942004836166|18.224824946342|18.224824946342|18.224824946342|18.224824946342|18.224824946342|18.224824946342|18.224824946342|18.224824946342|18.224824946342|18.224824946342|17.634413958109|17.634413958109|17.53545999584|17.314951296909|17.314951296909|16.882167467656|16.706131281163|16.706131281163|16.657369416848|16.544854263349||16.318726331971|15.551239954463|-17.357560518093|-17.357560518093|-17.357560518093|-17.357560518093|-17.357560518093|-17.357560518093|-17.357560518093|-17.357560518093|-17.357560518093|-17.592844992553|-17.620225267332|-17.620225267332|-17.620225267332|-17.620225267332|-17.620225267332|-17.620225267332|-17.620225267332||||-17.620225267332|-17.620225267332|-17.620225267332|-18.010250388164|-18.251389197264|-18.339127906766|-18.339127906766|-18.339127906766|-18.662874520814|-18.662874520814|-19.122083095484|-19.954536124261|-20.085596159864|-20.277883401368|-20.6976953618|-20.6976953618|-21.329661699608|-22.151291048609||19.734925499171|19.734925499171|19.734925499171|19.734925499171|19.734925499171|19.734925499171|19.734925499171|19.734925499171|19.734925499171|19.734925499171|19.734925499171|19.693249745071|19.683054971364|19.359622144463|19.359622144463|19.359622144463|19.359622144463|19.347628715559|19.347628715559|19.347628715559|19.347628715559
07604|101005|/equities/jointown-pharm|SHANGHAICOMP||||||-5.54686275213|-5.5515141298267|-5.5878569228528|-5.5878569228528|-5.6215078679586|-5.6426353990623|-5.6426353990623|-5.6426353990623|-5.6426353990623|-5.6873728764928|5.2455017360163|5.2455017360163|5.2455017360163|5.2455017360163|5.2455017360163|5.2455017360163|5.0776269390131|5.0776269390131|5.0776269390131|5.0776269390131|5.0776269390131|5.0776269390131|5.0776269390131|5.0776269390131|5.0776269390131|5.0776269390131|5.0776269390131|5.0776269390131|5.0776269390131|4.9679187617859|||4.888499929126|4.888499929126|4.888499929126|4.888499929126|4.888499929126|4.888499929126|4.888499929126|4.888499929126|4.888499929126|4.888499929126|4.888499929126|4.888499929126|4.888499929126|4.888499929126|4.888499929126|4.888499929126|4.888499929126|4.888499929126|-5.1203937428194|-5.1203937428194|-5.1203937428194|-5.1203937428194|-5.1203937428194|-5.1203937428194|-5.1429040845085|-5.1429040845085|-5.1429040845085|-5.1429040845085|-5.1726712844823|-5.2385237373747|5.013305474096|5.013305474096|5.013305474096|5.013305474096|5.0003153963509|5.0003153963509|4.9559060648219|4.9232289609132|4.9077869127917|4.9077869127917|4.9077869127917|4.9077869127917|4.9077869127917|4.8692075622002|-5.0961690281824|-5.0961690281824|-5.0961690281824|-5.0961690281824|-5.0961690281824|-5.0961690281824|-5.0961690281824|-5.0961690281824|-5.0961690281824|-5.0961690281824|-5.0961690281824|-5.0961690281824|-5.0961690281824|-5.0961690281824|-5.0961690281824|-5.0961690281824|||||||-5.0961690281824|-5.0961690281824|-5.0961690281824|-5.1585209739425|-5.1670629375042|-5.1670629375042|-5.2261811222039|-5.2402010455619|-5.256029590495|-5.256029590495|-5.256029590495|-5.256029590495|-5.256029590495|-5.256029590495|-5.256029590495|-5.256029590495|-5.256029590495|-5.256029590495|-5.3083662815973|-5.367073675889|-5.4050818250116|-5.4400909527073|-5.5278899443897|5.1778947995316|5.1778947995316|5.1778947995316|5.1778947995316|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|5.1540599372268|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3512195123868|-5.3546882220591|-5.4168757408289|5.096801937776|5.096801937776|5.096801937776|5.096801937776|5.0886685993464|5.0879652131698|5.0327390685237|5.0296077555149|5.0296077555149|5.0296077555149|5.0217861671944|4.9929791136495||4.9929791136495|4.9929791136495|4.9929791136495|4.9929791136495|4.9929791136495|4.9929791136495|4.9929791136495|4.9929791136495|4.9205320062363|4.906702024547|4.906702024547|4.906702024547|4.906702024547|4.906702024547|4.906702024547|4.906702024547|4.906702024547|4.906702024547|4.906702024547||||4.906702024547|4.7896689384157|-5.0897663139259|-5.0897663139259|-5.0897663139259|-5.0897663139259|-5.0897663139259|-5.0897663139259|-5.0995967177418|-5.0995967177418|-5.0995967177418|-5.1667739051213|-5.1945597563725|-5.1945597563725|-5.1945597563725|-5.1945597563725|-5.1945597563725|-5.2117331463475||4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762|4.9002269613762
07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH||||||17.756495257298|17.57610508698|17.500657400376|17.500657400376|17.500657400376|17.500657400376|17.500657400376|17.315969865679|17.315969865679|17.315969865679|17.315969865679|17.315969865679|17.315969865679|17.315969865679|17.315969865679|17.315969865679|17.315969865679|17.315969865679|17.315969865679|17.288298943704|17.263240709026|17.263240709026|17.263240709026|17.263240709026|17.263240709026|17.233758978336|17.233758978336|17.233758978336|17.022509526643|16.949765958208|||-17.750894908659|-17.750894908659|-17.750894908659|-17.750894908659|-17.750894908659|-17.750894908659|-17.750894908659|-17.750894908659|-17.750894908659|-17.750894908659|-17.750894908659|-17.750894908659|-17.750894908659|-17.750894908659|-17.750894908659|-17.898913991345|-17.898913991345|-17.898913991345|-17.898913991345|-17.898913991345|-18.097127742119|-18.24569767774|-18.255776180833|-18.285306575132|-18.399784752873|-18.433650649419|-18.569056578069|-18.585617245998|-18.734575366274|18.036194421023|18.036194421023|18.036194421023|18.036194421023|18.036194421023|17.898389346769|17.898389346769|17.854320958113|17.752579957088|-18.600528973629|-18.600528973629|-18.600528973629|-18.600528973629|-18.600528973629|-18.600528973629|-18.600528973629|-18.610587723045|-18.712875400416|-18.825973018929|-19.013609702847|-19.013609702847|-19.073499129441|-19.073499129441|-19.073499129441|-19.073499129441|-19.073499129441|-19.073499129441|-19.073499129441|-19.073499129441|-19.073499129441|-19.073499129441|||||||-19.10110974116|-19.156233944307|-19.200814845176|-19.292017117707|-19.366008253706|-19.366008253706|-19.494454246773|-19.494949082549|-19.610498671196|-19.753332831751|-19.779258863011|-19.890236736596|-19.890236736596|-19.890236736596|-19.890236736596|-19.890236736596|-19.890236736596|-19.890236736596|-19.890236736596|-20.06150762698|18.948880641291|18.948880641291|18.948880641291|18.948880641291|18.948880641291|18.948880641291|18.687089249635|18.589483786369|18.589483786369|18.589483786369|18.589483786369|18.589483786369|18.589483786369|18.589483786369|18.589483786369|18.589483786369|18.589483786369|18.589483786369|18.589483786369|18.589483786369|18.589483786369|18.589483786369|18.589483786369|18.589483786369|18.589483786369|18.589483786369|18.589483786369|18.589483786369|18.520536476533|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|18.519836690313|-19.548425076746|-19.548425076746|-19.599918231195|-19.636575808005|-19.636575808005|-19.636575808005|-19.636575808005||-19.803418068838|-19.917438595972|-19.917438595972|-19.917438595972|-19.957153631009|-20.321282096215|-20.482114606572|-20.482114606572|-20.482114606572|-20.482114606572|-20.513461436909|-20.622313163198|-20.622313163198|-20.622313163198|-20.622313163198|-20.734236979393|-20.827048432391|-20.827048432391|-20.827048432391||||-20.866164352674|19.588441122826|19.588441122826|19.588441122826|19.588441122826|19.588441122826|19.588441122826|19.588441122826|19.588441122826|19.562156294514|19.279062057787|19.268403557996|19.203225696595|19.123584204814|18.931204087096|-21.311955632718|-21.311955632718|-21.311955632718||20.576268896103|20.576268896103|20.576268896103|20.576268896103|20.576268896103|20.576268896103|20.576268896103|20.576268896103|20.576268896103|20.576268896103|20.576268896103|20.576268896103|20.576268896103|20.576268896103|20.07196419398|-21.3350000344|-21.3350000344|-21.3350000344|-21.3350000344|-21.3350000344|-21.3350000344
07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH||||||-13.205428968713|-13.228763077354|-13.228763077354|-13.228763077354|-13.228763077354|-13.228763077354|-13.228763077354|-13.228763077354|-13.228763077354|-13.414737036598|12.617892661126|12.617892661126|12.617892661126|12.617892661126|12.617892661126|12.617892661126|12.617892661126|12.55100510467|12.55100510467|12.55100510467|12.55100510467|12.55100510467|12.55100510467|12.55100510467|12.55100510467|12.55100510467|12.55100510467|12.55100510467|12.55100510467|12.55100510467|||12.55100510467|12.55100510467|12.55100510467|12.55100510467|12.55100510467|12.55100510467|12.55100510467|12.55100510467|12.55100510467|12.391563694179|-13.226483934905|-13.226483934905|-13.226483934905|-13.329981929489|-13.564980328556|-13.585533526734|-13.65559228614|-13.768436153233|-13.7849289659|-13.906587627567|-14.072549203298|-14.072549203298|-14.072549203298|-14.072549203298|-14.184499214382|-14.295273742518|-14.295273742518|-14.295273742518|-14.433081531349|-14.464745389058|-14.464745389058|-14.464745389058|-14.464745389058|-14.464745389058|-14.464745389058|-14.464745389058|-14.464745389058|-14.464745389058|-14.464745389058|-14.5023473251|-14.5023473251|-14.5023473251|-14.5023473251|-14.5023473251|-14.5023473251|-14.562608240725|-14.596121415535|-14.596121415535|-14.655712962851|-14.655712962851|-14.655712962851|-14.655712962851|-14.655712962851|-14.655712962851|-14.655712962851|-14.655712962851|-14.655712962851|-14.655712962851|-14.655712962851|-14.655712962851|||||||-14.655712962851|-14.655712962851|-14.944681035926|-15.01331026987|-15.01331026987|-15.631455346785||-16.289950658703|-16.602722752784|-16.889941438854|-16.889941438854|-16.889941438854|-17.087157762514|-17.092953722197|-17.139411887833|-17.139411887833|-17.139411887833|-17.139411887833|-17.142678959843|-17.453258108277|15.75695499323|15.75695499323|15.75695499323|15.75695499323|15.75695499323|15.75695499323|15.75695499323|15.321061175644|15.233401556346|15.154727326704|15.154727326704|15.154727326704|15.154727326704|15.154727326704|15.154727326704|15.154727326704|15.154727326704|15.154727326704|15.147949106792|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.871669458264|-15.984632888231|-16.090703397761|-16.216336839476|-16.245539591978|-16.245539591978|-16.353377101896|-16.42313270128|-16.42313270128|-16.42313270128|-16.42313270128|-16.669036436481|-16.725040171326|15.301421804424|15.301421804424|15.301421804424|15.301421804424|15.301421804424|15.301421804424|15.301421804424|15.301421804424|15.301421804424|15.301421804424|15.301421804424|15.301421804424||15.301421804424|15.301421804424|15.301421804424|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269||||15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|15.254708248269|14.295230819|-16.610481890235|-16.610481890235|-16.610481890235|-16.610481890235|-16.610481890235||14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754|14.870597468754
07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP||||||-15.73422996197|14.088759595221|14.088759595221|14.088759595221|14.088759595221|14.088759595221|14.088759595221|14.088759595221|14.088759595221|14.088759595221|14.088759595221|14.088759595221|14.088759595221|14.088759595221|14.088759595221|14.047543144601|14.047543144601|13.848936346259|13.788818442254|13.685168249182|13.685168249182|13.685168249182|13.685168249182|13.685168249182|13.685168249182|13.64544253363|13.64544253363|13.64544253363|13.298269907785|13.137522026513|||12.89780213724|12.885125588616|12.885125588616|-14.136626097461|-14.136626097461|-14.136626097461|-14.136626097461|-14.136626097461|-14.136626097461|-14.136626097461|-14.136626097461|-14.136626097461|-14.136626097461|-14.136626097461|-14.136626097461|-14.136626097461|-14.136626097461|-14.136626097461|-14.136626097461|-14.136626097461|-14.136626097461|-14.136626097461|-14.136626097461|-14.136626097461|-14.136626097461|-14.1552795796|-14.1552795796|-14.601421452054|-14.964912627018|13.298335144417|13.298335144417|13.298335144417|13.298335144417|13.298335144417|13.232038680598|13.030598260611|12.862740133464|12.862740133464|12.862740133464|12.862740133464|12.862740133464|12.862740133464|12.862740133464|12.862740133464|12.862740133464|12.862740133464|12.862740133464|12.862740133464|12.862740133464|12.862740133464|12.862740133464|12.862740133464|12.862740133464|12.686555014927|12.686555014927|12.686555014927|12.686555014927|12.686555014927|12.686555014927|12.65698150509|||||||12.65698150509|12.572757497026|12.527107621654|12.527107621654|12.52211662497|12.52211662497|12.52211662497|12.52211662497|12.52211662497|12.52211662497|12.317351830953|12.295391361972|12.279815875757|12.279815875757|12.279815875757|12.279815875757|-12.96182428925|-12.96182428925|-12.96182428925|-12.96182428925|-12.96182428925|-12.96182428925|-12.96182428925|-12.96182428925|-12.96182428925|-12.96182428925|-12.96182428925|-12.96182428925|-12.96182428925|-12.96182428925|-12.96182428925|-12.96182428925|-12.96182428925|-12.96182428925|-12.96182428925|-12.96182428925|-12.96182428925|-12.96182428925|-12.96182428925|-12.96182428925|-12.96182428925|-12.96182428925|-12.96182428925|-13.135915826082|-13.242780836183|-13.242780836183|-13.242780836183|-13.242780836183|-13.242780836183|-13.242780836183|-13.242780836183|-13.242780836183|-13.242780836183|-13.278644941205|-13.324605886532|-13.489561549373|-13.567290720617|-13.581346587972|-13.581346587972|-13.70538529272|-13.750984020974|-13.848315631842|-13.895350415945|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.933691726499|12.924657170831|12.806646052995|12.806646052995|12.806646052995|12.806646052995|12.806646052995||12.806646052995|12.806646052995|12.806646052995|12.770161884801|12.447958065157|12.415379749262|12.415379749262|12.260298540691|12.260298540691|12.260298540691|12.260298540691|12.260298540691|12.260298540691|12.260298540691|-13.409324572369|-13.409324572369|-13.409324572369|-13.409324572369|-13.409324572369||||-13.409324572369|-13.445360419799|-13.608178401048|-13.696865161321|-13.801888493174|-13.801888493174|-13.801888493174|-13.801888493174|-13.801888493174|-13.801888493174|-13.801888493174|-13.801888493174|-13.801888493174|-13.801888493174|-13.801888493174|-13.801888493174|-13.801888493174|-13.866047775122||12.432528320968|12.432528320968|12.432528320968|12.432528320968|12.432528320968|12.432528320968|12.384475937618|12.111288379993|12.111288379993|12.111288379993|12.111288379993|12.111288379993|12.111288379993|12.111288379993|12.111288379993|12.111288379993|12.111288379993|12.111288379993|12.111288379993|12.111288379993|-13.587605676856
07608|1024782|/equities/junhe-pumps|SHANGHAICOMP||||||7.4543777928724|7.4543777928724|7.4543777928724|7.4543777928724|7.4543777928724|7.4543777928724|7.4543777928724|7.4543777928724|7.4543777928724|7.4543777928724|7.4543777928724|7.4543777928724|7.4543777928724|7.4543777928724|7.4543777928724|7.4543777928724|7.4543777928724|7.4543777928724|7.4543777928724|7.2393090709463|7.1542319439534|7.1263691211943|7.1123692990826|7.1123692990826|7.0734421910432|7.0734421910432|7.0734421910432|7.0734421910432|7.0734421910432|6.9356407519595|||6.9356407519595|6.9356407519595|-7.5323560562292|-7.5323560562292|-7.5323560562292|-7.5323560562292|-7.5323560562292|-7.5323560562292|-7.5323560562292|-7.5323560562292|-7.5323560562292|-7.5742844836093|-7.6236492280803|-7.6934992609909|-7.7499993441823|-7.8638877734346|-7.9346470862825|-7.9346470862825|-7.9346470862825|-7.9346470862825|-7.9346470862825|-7.9346470862825|-7.9346470862825|-7.9346470862825|-7.9346470862825|-7.9346470862825|-7.9346470862825|-7.9346470862825|-8.1090521315953|-8.2817249011354|-8.2905149757371|-8.2905149757371|-8.2905149757371|-8.2905149757371|-8.2905149757371|-8.2905149757371|-8.2905149757371|-8.2905149757371|-8.2905149757371|-8.2905149757371|-8.2905149757371|-8.2905149757371|-8.2905149757371|-8.2905149757371|-8.3089057140334|-8.4475506116222|-8.4475506116222|-8.4475506116222|-8.4475506116222|-8.4475506116222|-8.4475506116222|-8.4475506116222|-8.4475506116222|-8.5000561662593|-8.647840441165|-8.6719553548253|-8.6719553548253|-8.6719553548253|-8.9221726874683|-8.969636252652|||||||-9.1062626873237|-9.1797362471932|-9.403040239691|8.3448557093606|8.3448557093606|8.3448557093606|8.3448557093606|8.3448557093606|8.3448557093606|8.3448557093606|8.3448557093606|8.3448557093606|8.3448557093606|8.3448557093606|8.3448557093606|8.3448557093606|8.3448557093606|8.3448557093606|8.3448557093606|8.3448557093606|8.3448557093606|8.3448557093606|8.3448557093606|8.3448557093606|8.3448557093606|8.3448557093606|8.3448557093606|8.1815758204919|8.1815758204919|8.1815758204919|8.1815758204919|8.1815758204919|8.1815758204919|8.1606396013345|7.9323769999705|7.8715305806489|7.5628115337526|-8.5606434388594|-8.5606434388594|-8.5606434388594|-8.5606434388594|-8.5606434388594|-8.5606434388594|-8.6901592726659|7.714995603159|7.714995603159|7.714995603159|7.714995603159|7.714995603159|7.714995603159|7.714995603159|7.714995603159|7.714995603159|7.4016620896425|6.9718468743525|6.8809173847789|6.8809173847789|6.8809173847789|6.8809173847789|6.8809173847789|6.8693526614103|6.840002835581|6.840002835581|6.7677809273637|6.7230899373069|6.7139889177762|-7.1827067581671|-7.1827067581671|-7.1827067581671|-7.1827067581671|-7.1827067581671|-7.1827067581671|-7.1827067581671|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529||6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6406144838529|6.6307286090703|6.6307286090703|6.6307286090703|6.6307286090703|6.6307286090703|6.6258095709319|6.5829746212776|6.5829746212776|6.5210830598204|6.3850922219322||||6.2439912549175|6.1561176228045|6.1561176228045|6.1561176228045|6.1561176228045|6.1045753081109|5.9356391782524|5.7667464159935|5.7667464159935|5.7667464159935|5.7667464159935|5.7667464159935|5.7495642821449|-6.9440030626882|-6.9440030626882|-6.9440030626882|-7.1838923883028|-7.6404360611778||-8.1571508866264|-8.2618346723929|-8.2959271308465|-8.3438078956121|-8.5466884620974|-8.5466884620974|-8.5466884620974|-8.5466884620974|-8.5466884620974|-8.5466884620974|-8.5466884620974|-8.5466884620974|-8.5466884620974|-8.5466884620974|-8.5466884620974|-8.5497577112984|-8.5497577112984|-8.5497577112984|-8.5584579197669|-8.5584579197669|-8.5584579197669
07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP||||||5.3827005518797|5.3827005518797|5.3827005518797|5.3827005518797|5.3827005518797|5.3827005518797|5.3827005518797|5.3827005518797|5.3827005518797|5.3827005518797|5.3827005518797|5.3827005518797|5.2891120263076|5.2662355975019|5.2308171143915|5.2236855417253|5.1781693382684|5.1781693382684|5.1781693382684|5.0007191591225|5.0007191591225|5.0007191591225|4.9456838699332|4.9456838699332|4.9456838699332|4.9456838699332|4.9456838699332|4.9456838699332|4.7540932863014|-4.9287365459857|||-4.9287365459857|-4.9287365459857|-4.9287365459857|-4.9287365459857|-4.9287365459857|-4.9287365459857|-4.9287365459857|-4.9287365459857|-4.9287365459857|-4.9287365459857|-4.9287365459857|-4.9287365459857|-4.9287365459857|-4.9287365459857|-4.9324852121603|-4.9394282381547|-5.0182535428485|-5.0304982891152|-5.0304982891152|-5.0316648207847|-5.0807386463157|-5.1196003294437|-5.1196003294437|-5.1196003294437|-5.1423335711657|-5.1842595913343|-5.2148267048293|-5.2148267048293|-5.2820298426343|-5.4027799900927|-5.4027799900927|-5.4027799900927|-5.4027799900927|-5.4027799900927|-5.4027799900927|-5.4027799900927|-5.4027799900927|-5.4027799900927|-5.4027799900927|-5.4027799900927|-5.4027799900927|-5.4027799900927|-5.4027799900927|-5.4027799900927|-5.4067651912211|-5.4067651912211|-5.4175171504019|-5.4349204496426|-5.4349204496426|-5.4349204496426|-5.4610227430179|-5.4711364203376|-5.476818527743|-5.5242427874105|-5.573603079109|-5.5882415588726|-5.5882415588726|-5.5882415588726|-5.6353440463498|-5.6353440463498|||||||-5.6353440463498|-5.6353440463498|-5.6353440463498|-5.6353440463498|-5.6353440463498|-5.6353440463498|-5.7170487443556|-5.7744985200685|-5.8022410469675|-5.8022410469675|-5.8022410469675|-5.8503459139074|-5.8503459139074|-5.8503459139074|-5.8503459139074|-5.8503459139074|-5.8503459139074|-5.8503459139074|-5.8503459139074|-5.9687178050373|5.3692647487155|5.3692647487155|5.3692647487155|5.3692647487155|5.3692647487155|5.3692647487155|5.3225994910192|5.3225994910192|5.3225994910192|5.3225994910192|5.3225994910192|5.3225994910192|5.3225994910192|5.3225994910192|5.3225994910192|5.3225994910192|5.3225994910192|5.3225994910192|5.3225994910192|5.3225994910192|5.3225994910192|5.3225994910192|5.3225994910192|5.3225994910192|5.3225994910192|5.3225994910192|5.3225994910192|5.3225994910192|5.2859252957885|5.2859252957885|5.2676945028906|5.2424384552246|5.1913102094503|5.1913102094503|5.1913102094503|5.1913102094503|5.1913102094503|5.180900090731|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|5.1422712703959|-5.6151165117035|-5.6151165117035|-5.6151165117035|-5.6151165117035|-5.6151165117035|-5.6151165117035|-5.6151165117035|-5.6151165117035|-5.6151165117035||-5.6151165117035|-5.6151165117035|-5.6151165117035|5.2843911458538|5.2843911458538|5.2843911458538|5.2843911458538|5.2843911458538|5.2843911458538|5.2843911458538|5.2843911458538|5.2843911458538|5.2843911458538|5.2843911458538|5.2843911458538|5.2843911458538|5.2843911458538|5.2843911458538|5.2098789534619||||-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.4597459791597|-5.6519401071796||5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684|5.3080738160684
07610|101020|/equities/kailuan|SHANGHAICOMP||||||5.668621545978|5.668621545978|5.6645795040082|5.6390522104412|5.6390522104412|5.6390522104412|5.6390522104412|5.6289467924071|-6.4889480412853|-6.6616087821736|5.9237681596794|5.8047424918323|5.7428399401136|5.7428399401136|5.7428399401136|5.7428399401136|5.7064489529984|5.7064489529984|5.7064489529984|5.7064489529984|5.7064489529984|5.7064489529984|5.7064489529984|5.7064489529984|5.7064489529984|5.6982087027459|5.6982087027459|5.6535653948153|-6.0177589640985|-6.0177589640985|||-6.0275097672553|-6.054913431338|-6.054913431338|-6.054913431338|-6.054913431338|-6.054913431338|-6.054913431338|-6.054913431338|-6.054913431338|-6.054913431338|-6.054913431338|-6.054913431338|-6.1176818277345|-6.1318686434413|-6.2165206746685|-6.3039120652529|-6.409902225849|-6.4833977738979|-6.4833977738979|-6.508219802817|-6.5419998704164|-6.5419998704164|-6.5733329519926|-6.5792588906486|-6.5908433813738|-6.5998259803639|-6.6014734927136|-6.6449703577843|-6.7283007440398|-6.832556360014|-6.8878402633222|-7.0370445696019|-7.1167163813007|-7.1612795853326|-7.1612795853326|-7.1612795853326|-7.1612795853326|-7.1612795853326|-7.1612795853326|-7.1612795853326|-7.1612795853326|-7.1612795853326|-7.2114216247874|-7.321023958665|-7.535821567416|6.8229600761123|6.8229600761123|6.8229600761123|6.8229600761123|6.8229600761123|6.7227337463904|6.6823873618267|6.6823873618267|6.6750461823438|6.6750461823438|6.6533846067824|6.5987607028129|6.5840871748662|6.5840871748662|6.4554589832161|||||||6.4554589832161|6.4554589832161|6.4554589832161|6.4554589832161|6.4554589832161|6.4554589832161|6.4554589832161|6.4554589832161|6.4554589832161|6.4554589832161|6.4554589832161|6.3816209197413|6.3806898726767|6.3552109548058|6.3257899360089|6.2642112127309|6.2485068074423|6.2485068074423|6.2485068074423|6.2485068074423|6.2220137926314|6.2220137926314|6.2220137926314|6.2220137926314|6.137177658225|6.137177658225|6.1035307250032|6.02986930473|6.02986930473|6.02986930473|6.02986930473|6.02986930473|6.02986930473|6.02986930473|6.02986930473|6.0224652983811|6.0224652983811|6.0224652983811|6.0224652983811|6.0224652983811|6.0224652983811|6.0224652983811|6.0224652983811|6.0224652983811|6.0224652983811|6.0224652983811|6.0224652983811|6.0224652983811|6.0224652983811|6.0224652983811|5.9077391600241|5.8670887285397|5.8670887285397|5.8670887285397|5.8670887285397|5.8670887285397|5.8670887285397|5.8345432341017|5.7983813616874|-6.0301534326578|-6.0301534326578|-6.0301534326578|-6.0301534326578|-6.0301534326578|-6.0301534326578|-6.0301534326578|-6.0301534326578|-6.0301534326578|-6.0301534326578|-6.0301534326578|-6.0301534326578|-6.0301534326578|-6.0301534326578|-6.0570660447629|-6.0570660447629|-6.0570660447629|-6.0570660447629|-6.0570660447629|-6.0570660447629|-6.0570660447629|-6.0570660447629|-6.0570660447629|-6.0570660447629|-6.0570660447629|-6.0570660447629|-6.0570660447629||-6.1639625866713|-6.1887810033415|-6.1887810033415|-6.1919788830649|-6.2816432839379|-6.3762700696505|-6.4179188267971|-6.4179188267971|-6.4179188267971|-6.4179188267971|-6.4179188267971|-6.4179188267971|-6.4179188267971|-6.4179188267971|-6.4179188267971|-6.4179188267971|-6.4179188267971|-6.4179188267971|-6.4179188267971||||-6.4179188267971|-6.4179188267971|-6.6693543611395|-6.8152921233614|-6.8152921233614|-6.8152921233614|-6.8152921233614|-6.8152921233614|-6.8152921233614|-6.8152921233614|-6.8152921233614|-6.8152921233614|-6.8152921233614|-6.8152921233614|-6.8152921233614|-6.8152921233614|-6.9819911093667|-7.0406215368315||6.6427345294783|6.6427345294783|6.6427345294783|6.6427345294783|6.6427345294783|6.6427345294783|6.6235937298481|6.5589931476054|6.4744368380902|6.4565963553717|6.4534404594954|6.4197264705415|6.4197264705415|6.4197264705415|6.3635852639671|6.3195391302634|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371|-6.7048706162371
07611|101204|/equities/kama-b|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07612|100327|/equities/beida-jade-bir|SHANGHAICOMP||||||-4.5027723537541|-4.5027723537541|-4.5027723537541|-4.5027723537541|-4.5027723537541|-4.5027723537541|-4.5027723537541|-4.5027723537541|-4.5027723537541|-4.5027723537541|-4.5769692247285|3.7392536948918|3.7392536948918|3.7392536948918|3.7392536948918|3.7392536948918|3.7392536948918|3.7392536948918|3.7392536948918|3.6397994115681|3.6397994115681|3.6397994115681|3.3236658920547|3.2101843345718|3.1907831063187|3.1907831063187|3.1831888625549|3.1831888625549|3.1446543611339|3.0979493632638|||2.9480089270061|2.9480089270061|2.9480089270061|2.9480089270061|2.9480089270061|2.9480089270061|2.9172322046962|2.863591301464|2.664223735422|-3.0642025540736|-3.0642025540736|-3.0768917479412|-3.1037686178305|-3.1334131136839|-3.1334131136839|-3.1334131136839|-3.1334131136839|-3.1334131136839|-3.1334131136839|-3.1334131136839|-3.1334131136839|-3.1334131136839|-3.1334131136839|-3.1334131136839|-3.1334131136839|-3.1334131136839|-3.1334131136839|-3.1334131136839|-3.2082368814619|2.8667325538669|2.8667325538669|2.8667325538669|2.8667325538669|2.8597026845122|2.7818918780381|2.7743242930366|2.7436936642277|2.6909034769378|2.6909034769378|2.6909034769378|2.6787816198493|2.6453127896151|2.6046277961513|2.6046277961513|2.6046277961513|2.6046277961513|2.6046277961513|2.6046277961513|2.6046277961513|2.6046277961513|2.6046277961513|2.6046277961513|2.6046277961513|2.6046277961513|2.6046277961513|2.6046277961513|2.6046277961513|2.6046277961513|2.6046277961513|2.6046277961513|||||||2.6046277961513|2.6046277961513|2.6046277961513|2.6046277961513|2.6046277961513|2.6046277961513|2.6046277961513|2.6046277961513|2.6046277961513|2.6046277961513|2.6046277961513|2.6046277961513|2.5785029193081|2.5785029193081|2.5785029193081|2.5785029193081|2.5785029193081|2.5785029193081|2.5785029193081|2.5785029193081|2.5785029193081|2.5785029193081|2.5785029193081|2.5785029193081|2.5785029193081|2.5785029193081|2.5785029193081|2.5785029193081|2.5785029193081|2.5785029193081|2.4475963640994|2.4475963640994|2.3856624816067|2.3457361828627|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.3102527161247|2.2863919094543|2.2382132560391|2.2313480410729|2.2003865941535|2.1776518539335|2.1748789582902|2.1748789582902|2.1454211511274|2.1449124457725|2.1434678158807|2.1434678158807|2.1434678158807|2.1434678158807|2.1434678158807|2.1434678158807|2.1434678158807|2.1434678158807|2.1434678158807|2.1434678158807|2.1434678158807|2.1094048594309|2.1094048594309|2.0680124784267|2.0680124784267|2.0680124784267|2.0680124784267||2.0680124784267|2.0680124784267|2.0680124784267|2.0680124784267|2.0680124784267|2.0680124784267|2.0680124784267|2.0680124784267|2.0598079847228|2.0598079847228|2.0598079847228|2.0598079847228|2.0181199496468|1.972355518681|1.9381726825041|1.9218586113499|1.9198429613695|1.890381154019|1.8451196574581||||1.8451196574581|1.8451196574581|1.8451196574581|1.8451196574581|-2.0821090803026|-2.0821090803026|-2.0821090803026|-2.0821090803026|-2.0821090803026|-2.0821090803026|-2.0821090803026|-2.0821090803026|-2.0821090803026|-2.0821090803026|-2.0821090803026|-2.0821090803026|-2.1162323538328|-2.2124803865248||-2.3205338279731|-2.3389263992317|-2.3513287561921|-2.3513287561921|-2.3999029213769|-2.3999029213769|-2.3999029213769|-2.3999029213769|-2.4354475531956|-2.4543580511653|-2.4543580511653|-2.4543580511653|-2.4543580511653|-2.4543580511653|-2.4543580511653|-2.4543580511653|-2.4543580511653|-2.4543580511653|-2.4543580511653|-2.4543580511653|-2.4543580511653
07613|1162085|/equities/keboda-tech|SHANGHAICOMP||||||-77.409930739682|-77.409930739682|-77.409930739682|-78.358814594791|-79.111457795617|-80.618290762898|-80.678590955353|-80.678590955353|-80.678590955353|-80.678590955353|-81.352318434822|-85.169798803448|71.743206691643|71.743206691643|71.743206691643|71.743206691643|71.743206691643|71.743206691643|71.743206691643|71.743206691643|71.743206691643|71.743206691643|71.743206691643|71.743206691643|71.743206691643|71.743206691643|71.743206691643|71.743206691643|69.536894798169|67.230858979266|||67.230858979266|66.756511248528|-78.82589910343|-78.82589910343|-78.82589910343|-78.82589910343|-78.82589910343|-78.82589910343|-78.82589910343|-78.82589910343|-78.82589910343|-78.82589910343|-78.82589910343|-78.82589910343|-78.82589910343|-78.82589910343|-78.82589910343|-78.82589910343|-78.82589910343|-78.82589910343|-78.82589910343|-78.82589910343|-78.82589910343|-78.82589910343|-78.82589910343|-78.82589910343|-78.82589910343|-78.82589910343|-78.82589910343|-78.82589910343|-79.70988885909|-81.052102004485|-82.873998971997|-83.390741967638|-83.390741967638|-83.530856437987|-83.530856437987|-85.14539222751|-85.915442656887|-85.915442656887|-85.915442656887|-87.53604634538|-90.299499652283|-92.326662007853|-93.410182890942|-94.810203059569|-95.634672253281|-98.311857533621|-99.635950644996|-99.801056950386|-106.19284046259|-106.3787806749|-106.3787806749|-106.3787806749|-109.26824711571|-109.26824711571|-109.44740503524|89.319781757046|89.319781757046|89.319781757046|||||||89.319781757046|87.828096893816|85.761216617722|83.813015276744|82.46390820273|79.503785247363|73.380874124675|73.245334514753|73.245334514753|68.527038451451|58.503929001775|56.878222584448|56.878222584448|56.878222584448|56.878222584448|56.878222584448|56.878222584448|53.730548360551|53.730548360551|53.730548360551|53.730548360551|53.730548360551|53.730548360551|53.730548360551|53.730548360551|51.988941910757|51.742308671601|51.742308671601|51.742308671601|51.462008431363|50.451675365157|-54.688610577034|-54.688610577034|-54.688610577034|-54.889013210322|-55.363730418331|-55.363730418331|-55.363730418331|-55.363730418331|-55.363730418331|-55.363730418331|-55.363730418331|-55.363730418331|-55.641368640404|52.335868982394|52.335868982394|52.335868982394|52.335868982394|52.335868982394|52.335868982394|52.335868982394|52.335868982394|52.335868982394|52.210518253094|52.210518253094|51.928785757084|51.928785757084|51.677446307538|51.677446307538|51.677446307538|51.677446307538|51.677446307538|51.421642399453|51.421642399453|51.421642399453|51.292380121707|51.095978820058|49.276643209692|-54.168495074663|-54.168495074663|-54.168495074663|-54.168495074663|-54.719437802008|-55.252949293958|-55.252949293958|-55.787720530681|-56.712469146707|-57.601077660431|-58.328420012648|-58.478902498128|-58.478902498128|-58.478902498128|-58.478902498128|-58.773537713436|-58.773537713436|-58.773537713436||-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436||||-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-58.773537713436|-61.551708943477||-65.701898953242|-65.84709821724|-65.84709821724|-66.705108918339|-67.414188977826|-67.414188977826|-67.414188977826|-67.583753116764|-67.583753116764|-67.766394411897|-68.692658304479|-69.216843577785|-69.685668605544|-69.685668605544|-70.246300637698|-70.27369169211|-70.27369169211|-70.27369169211|-70.396372131517|-70.396372131517|-70.396372131517
07614|100657|/equities/keda-indu|SHANGHAICOMP||||||15.666248799478|15.666248799478|15.666248799478|15.666248799478|15.666248799478|15.666248799478|15.666248799478|15.666248799478|15.163214063659|15.163214063659|15.163214063659|14.313572300822|||||||||||13.298968833188|13.265520989343|13.239727648156|13.239727648156|13.239727648156|13.239727648156|13.096364030194|12.657071441359|||12.531785569956|12.531785569956|12.531785569956|12.531785569956|12.3983154895|12.3983154895|12.275351113975|12.032056935297|12.007444995742|12.007444995742|12.007444995742|12.007444995742|12.007444995742|12.007444995742|12.007444995742|12.007444995742|12.007444995742|12.007444995742|12.007444995742|12.007444995742|12.007444995742|12.007444995742|12.007444995742|12.007444995742|12.007444995742|12.007444995742|12.007444995742|12.007444995742|12.007444995742|12.007444995742|12.007444995742|12.007444995742|11.816605190547|-13.807966700609|-13.807966700609|-13.807966700609|-13.807966700609|-13.807966700609|-13.807966700609|-13.807966700609|-13.807966700609|-13.807966700609|12.01307705491|12.01307705491|12.01307705491|11.798418506972|11.760464969599|11.723294751869|11.318660278041|-12.625029269913|-12.625029269913|-12.625029269913|-12.625029269913|-12.679912227735|11.410430798784|11.410430798784|11.410430798784|11.410430798784|11.410430798784|11.410430798784|||||||11.092118922562|11.092118922562|11.092118922562|11.092118922562|11.092118922562|11.092118922562|11.092118922562|11.092118922562|11.092118922562|11.092118922562|11.092118922562|11.092118922562|11.092118922562|11.092118922562|11.092118922562|11.092118922562|11.092118922562|11.092118922562|11.092118922562|11.092118922562|11.092118922562|11.092118922562|11.092118922562|11.092118922562|11.092118922562|11.092118922562|11.092118922562|11.092118922562|11.054576281806|10.894045222567|10.894045222567|10.891716547328|10.869004085076|10.869004085076|10.869004085076|10.869004085076|10.826115637369|10.414573277971|10.380707852071|10.380707852071|10.230785917381|10.14377391868|10.14377391868|10.14377391868|10.14377391868|10.14377391868|10.14377391868|10.14377391868|10.14377391868|10.14377391868|10.14377391868|9.9847169262696|9.9847169262696|9.9847169262696|9.9847169262696|9.9847169262696|9.7430190358481|9.6739102242082|9.5582329297165|9.5057195587045|9.5057195587045|9.4849627247424|9.4849627247424|9.4745218418963|9.4745218418963|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.4181052688877|9.3547906979429|9.3547906979429|9.3547906979429|9.3547906979429||9.3547906979429|9.3547906979429|9.3547906979429|9.3547906979429|9.3547906979429|9.3547906979429|9.3547906979429|9.3547906979429|9.3547906979429|9.090780390163|9.090780390163|9.090780390163|9.090780390163|9.090780390163|9.0308402537071|9.0308402537071|8.732044272816|8.4094936640129|8.3027709624354||||8.284189716664|7.9802107454307|7.7144580094617|7.7144580094617|7.6560643214431|7.5395159741735|7.495572781176|7.3178589869546|-8.2327169778602|-8.2327169778602|-8.2327169778602|-8.2327169778602|-8.2327169778602|-8.2327169778602|-8.2327169778602|-8.2327169778602|-8.433019254236|-8.897243682575||8.0713660903039|8.0713660903039|8.059956809921|8.059956809921|8.059956809921|8.059956809921|7.7743962838064|7.7259960256031|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132|7.7048696848132
07615|1162064|/equities/keeson-tech|SHANGHAICOMP||||||-19.188588170505|-19.188588170505|-19.188588170505|-19.188588170505|-19.188588170505|-19.188588170505|-19.188588170505|-19.188588170505|-19.188588170505|-19.188588170505|-19.188588170505|-19.360097174618|-19.571786250565|-19.571786250565|-19.868652279612|-20.401279802054|-20.466580202219|-20.466580202219|-20.585529924089|-20.585529924089|-20.585529924089|-20.587810543571|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|||18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.324005755744|18.282228532722|17.832380996431|17.832380996431|17.449867922161|17.075964510545|16.661071843687|16.231075888316|16.231075888316|16.231075888316|16.231075888316|16.231075888316|16.231075888316|16.231075888316|16.231075888316|16.231075888316|16.231075888316|16.231075888316|16.231075888316|16.231075888316|16.231075888316|16.231075888316|16.231075888316|16.231075888316|16.231075888316|16.231075888316|||||||16.178972382722|14.958302757672|14.795451648237|14.795451648237|14.795451648237|14.795451648237|14.795451648237|14.795451648237|14.795451648237|14.795451648237|14.40069743552|14.40069743552|14.40069743552|14.40069743552|14.40069743552|14.40069743552|14.40069743552|14.40069743552|14.40069743552|14.40069743552|14.40069743552|14.40069743552|14.40069743552|13.145286227386|13.145286227386|13.145286227386|13.145286227386|13.145286227386|13.145286227386|13.145286227386|13.145286227386|13.145286227386|12.869761998037|12.78306940593|12.708410194601|12.278788808414|12.225726779386|12.225726779386|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.008872350811|-13.111524724032|11.742969528602|11.742969528602|11.742969528602|-13.127255793228|-13.171951050907|-13.400433075464|-13.400433075464|-13.439370179507|-13.439370179507|-13.439370179507|-13.439370179507|-13.439370179507|-13.439370179507||-13.663745271203|-13.744716497524|-13.789129094132|-13.895698895993|-14.027998834785|-14.449998650215|-14.544998841442|-14.917776219224|-14.973640088875|-14.979988192137|-14.979988192137|-15.301653595563|12.381508061381|12.381508061381|12.381508061381|12.381508061381|12.381508061381|10.623342510828|9.4542691936858||||-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-10.885161985329|-11.328513425115|-11.996681894995||-12.9724243638|-13.012900281437|-13.012900281437|-13.012900281437|11.591492860424|11.591492860424|11.591492860424|11.591492860424|11.591492860424|11.591492860424|11.591492860424|11.571658471014|11.314763384574|11.314763384574|11.080894486352|11.080894486352|11.080894486352|11.080894486352|11.080894486352|11.080894486352|11.080894486352
07616|1062257|/equities/kehua-a|SHANGHAICOMP||||||14.585779098959|14.585779098959|14.585779098959|14.585779098959|14.585779098959|14.585779098959|14.585779098959|14.585779098959|14.585779098959|14.585779098959|14.585779098959|14.585779098959|14.585779098959|14.585779098959|14.585779098959|14.585779098959|14.585779098959|14.585779098959|14.585779098959|14.223677946574|14.223677946574|13.260197667553|13.120231609742|13.120231609742|13.120231609742|13.120231609742|13.022190322166|13.022190322166|13.022190322166|-13.886074701852|||-13.886074701852|-13.886074701852|-13.886074701852|-13.886074701852|-13.886074701852|-13.886074701852|-13.886074701852|-13.886074701852|-13.886074701852|-13.886074701852|-13.886074701852|-14.009527647834|-14.020030724054|-14.111145376105|-14.300161016141|-14.425735089685|-14.556755723157|-14.556755723157|-14.556755723157|-14.615453076139|-14.615453076139|-14.615453076139|-14.615453076139|-14.615453076139|-14.615453076139|-14.615453076139|-14.615453076139|-14.615453076139|-14.615453076139|13.606108641897|13.606108641897|13.606108641897|13.606108641897|13.52956525515|13.437294501181|13.373450142508|13.373450142508|13.267722136848|13.176358177786|12.972064762783|-14.155495140128|-14.155495140128|-14.155495140128|-14.155495140128|-14.155495140128|-14.155495140128|-14.155495140128|-14.155495140128|-14.155495140128|-14.155495140128|-14.155495140128|-14.155495140128|-14.155495140128|-14.155495140128|-14.155495140128|-14.155495140128|-14.155495140128|-14.155495140128|-14.522713806701|-14.522713806701|||||||-14.522713806701|-14.522713806701|-14.561904380136|-14.59061630378|-14.59061630378|-14.59061630378|-14.694574230356|-14.770081804243|-14.806052840266|-14.806052840266|-14.806052840266|-14.806052840266|-14.806052840266|-14.806052840266|-14.932836334477|-15.078707156988|-15.202046083339|-15.202046083339|-15.267273504346|-15.643081857991|13.174039218291|13.174039218291|13.174039218291|13.174039218291|13.174039218291|13.174039218291|13.174039218291||||||13.174039218291|12.584465218955|12.584465218955|12.584465218955|12.584465218955|12.252426608322|12.252426608322|12.115474418267|12.007748872554|11.874928977945|11.874928977945|11.874928977945|11.874928977945|11.874928977945|11.874928977945|11.713809731778|11.666988415723|11.666988415723|11.666988415723|11.549432060459|11.46273998821|11.46273998821|11.46273998821|11.46273998821|11.46273998821|11.46273998821|11.408828481717|11.408828481717|11.408828481717|11.408828481717|11.408828481717|11.408828481717|11.408828481717|11.408828481717|11.342415236843|11.342415236843|11.342415236843|11.342415236843|11.342415236843|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733||11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.235548168733|11.232275969799|11.131418076948|11.002686650439|10.962429319139|10.852699211698|10.830980325897|10.830980325897|10.830980325897|10.727200482907|10.677444218068|10.651604809661|10.501227871465||||10.379697446346|10.359108320342|10.348405309501|10.348405309501|10.096561321487|9.8350681031963|-11.12454948749|-11.12454948749|-11.12454948749|-11.12454948749|-11.12454948749|-11.12454948749|-11.12454948749|-11.12454948749|-11.12454948749|-11.12454948749|-11.506166143835|-12.33518475473||-12.97687200904|11.645349336698|11.645349336698|11.645349336698|11.645349336698|11.645349336698|11.645349336698|11.645349336698|11.645349336698|11.645349336698|11.523721828542|11.311357434681|11.148175063058|11.076863642122|11.076863642122|11.076863642122|11.076863642122|10.776515134601|10.668905876774|10.626562276039|10.553402598869
07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP||||||-72.235519190976|-72.235519190976|-72.235519190976|-72.235519190976|-72.235519190976|-72.235519190976|-72.357240222503|-73.294156311408|-73.47350401178|-73.73031689521|65.57520492863|65.57520492863|65.57520492863|65.57520492863|65.57520492863|65.57520492863|65.57520492863|65.553534445276|65.553534445276|65.553534445276|64.565124750437|64.565124750437|64.565124750437|64.565124750437|64.565124750437|64.565124750437|64.565124750437|64.565124750437|64.565124750437|64.565124750437|||64.565124750437|62.756803565888|61.603113445604|61.034573326469|60.668980200031|60.668980200031|60.668980200031|60.668980200031|60.668980200031|60.668980200031|60.668980200031|60.668980200031|60.668980200031|60.668980200031|60.668980200031|60.668980200031|-65.491506087205|-65.491506087205|-65.491506087205|-65.491506087205|-65.491506087205|-65.491506087205|-65.491506087205|-65.491506087205|-65.491506087205|-65.491506087205|-65.491506087205|-65.491506087205|-65.596672574041|-66.606858084994|-67.233732672088|-67.758036158209|-67.875041243903|-68.682823231344|-69.332023888301|-70.188360511673|-71.286763710493|-71.286763710493|-71.286763710493|-71.286763710493|-71.286763710493|-73.275298165739|-74.29854699397|-74.29854699397|-74.29854699397|-74.29854699397|-74.29854699397|-74.29854699397|-74.29854699397|-74.29854699397|-74.29854699397|-74.29854699397|-74.712272657553|-75.298635497799|-77.007928653018|-78.412139675635|-80.033135746754|70.072110625272|70.072110625272|70.072110625272|||||||70.072110625272|70.072110625272|70.072110625272|70.072110625272|70.072110625272|70.072110625272|70.072110625272|70.072110625272|70.072110625272|70.072110625272|67.003453859759|64.927168140889|-73.653892984787|-73.653892984787|-73.653892984787|-73.653892984787|-73.653892984787|-73.653892984787|-73.653892984787|66.435844924814|66.435844924814|66.435844924814|66.435844924814|66.435844924814|66.435844924814|66.435844924814|66.435844924814|64.639636464743|64.639636464743|64.639636464743|63.850720259177|63.850720259177|62.838916344221|62.838916344221|62.838916344221|62.838916344221|62.838916344221|62.838916344221|62.838916344221|62.207127830249|62.052039580038|62.052039580038|62.052039580038|62.052039580038|62.052039580038|62.052039580038|62.052039580038|62.052039580038|62.052039580038|62.052039580038|62.052039580038|62.052039580038|60.515598566986|60.211773218553|-65.727232342988|-65.727232342988|-65.727232342988|-65.727232342988|-65.727232342988|-65.838040208333|-65.838040208333|-65.838040208333|-66.049356989675|-66.049356989675|-66.049356989675|-66.049356989675|-66.049356989675|-66.049356989675|-66.049356989675|-66.049356989675|-66.049356989675|-66.049356989675|-66.303118814107|-66.303118814107|-66.303118814107|-66.303118814107|-66.303118814107|-66.303118814107|-66.303118814107|-66.303118814107|-66.303118814107|-66.303118814107|-66.303118814107|-66.303118814107|-66.303118814107|-66.303118814107||-67.296241668724|-68.248321914701|-68.248321914701|62.02757106799|62.02757106799|62.02757106799|62.02757106799|62.02757106799|62.02757106799|62.02757106799|62.02757106799|62.02757106799|62.02757106799|62.02757106799|61.141745207245|60.16332779688|60.16332779688|60.050958901795|60.050958901795||||58.284399542712|56.333220306925|55.602593212041|55.602593212041|55.602593212041|55.043992127216|53.75054665543|52.574740089035|-63.764216542778|-63.764216542778|-63.764216542778|-63.764216542778|-63.764216542778|-63.764216542778|-63.764216542778|-63.764216542778|-63.764216542778|-67.724684954283||-72.259647634953|-73.601835757858|-74.264258630151|-74.37695594085|-77.258283988775|-78.439756596686|-79.72751131389|-80.023900035724|-80.776002040291|70.365486447406|70.365486447406|70.365486447406|70.365486447406|70.365486447406|70.365486447406|70.365486447406|70.365486447406|70.365486447406|70.365486447406|70.365486447406|70.365486447406
07618|953122|/equities/kingclean-electric|SHANGHAICOMP||||||-34.486353086656|-34.7559467678|-35.449385365372|-36.207651571571|32.21273116469|32.21273116469|32.21273116469|32.21273116469|32.21273116469|32.21273116469|32.21273116469|32.21273116469|32.21273116469|32.21273116469|32.21273116469|32.21273116469|32.21273116469|32.21273116469|32.21273116469|32.21273116469|31.511923889314|30.605955976512|30.605955976512|28.354396707775|-34.315823942469|-34.315823942469|-34.315823942469|-34.315823942469|-34.315823942469|-34.315823942469|||-34.315823942469|-34.315823942469|-34.315823942469|-34.315823942469|-34.315823942469|-34.315823942469|-34.335458570119|-34.335458570119|-34.335458570119|30.174312850607|30.174312850607|30.174312850607|30.174312850607|30.174312850607|30.174312850607|30.174312850607|29.944220831493|29.944220831493|29.944220831493|29.944220831493|29.789689066785|28.320209294312|27.539120653992|27.290690399679|26.168545804059|26.08460379101|26.08460379101|26.08460379101|26.08460379101|26.08460379101|26.08460379101|25.937336502883|25.793131664473|25.793131664473|25.400147044083|25.227940969357|24.892712306854|24.361776596709|24.361776596709|24.361776596709|24.361776596709|24.361776596709|24.361776596709|24.361776596709|24.361776596709|24.361776596709|24.361776596709|23.340862864039|22.839292651836|22.234213544731|21.3387957323|-23.239242586819|-23.256380647783|-23.455423772737|-23.467968382904|-23.467968382904|-23.467968382904|-23.467968382904|-23.467968382904|-23.467968382904|||||||-23.467968382904|-23.467968382904|-23.467968382904|-23.467968382904|-23.467968382904|-23.467968382904|-23.467968382904|-23.467968382904|-23.467968382904|-23.467968382904|-23.467968382904|-23.467968382904|-23.669964912279|-23.678849249795|-23.851790570195|-23.851790570195|-23.851790570195|-23.851790570195|-23.851790570195|-24.169211757376|-24.300234993514|-24.465260302817|-24.977512346148|23.543554190601|23.543554190601|23.543554190601|23.543554190601|23.543554190601|23.543554190601|23.218703047518|23.218703047518|23.218703047518|22.739139953371|22.739139953371|22.6834880148|22.577885209818|22.577885209818|22.577885209818|22.577885209818|22.577885209818|22.577885209818|22.577885209818|22.577885209818|22.577885209818|22.577885209818|22.577885209818|22.577885209818|22.577885209818|22.424316789595|22.156463201276|21.912736847921|21.869707269717|21.861798604389|21.861798604389|21.855331668214|21.703701717937|21.673728046712|-22.884473625835|-22.884473625835|-22.884473625835|-22.884473625835|-22.884473625835|-22.884473625835|-22.884473625835|-22.884473625835|-22.884473625835|-22.884473625835|-22.884473625835|-22.884473625835|-22.884473625835|-22.884473625835|-22.884473625835|-23.131044114707|-23.131044114707|-23.131044114707|-23.131044114707|-23.131044114707|-23.131044114707|-23.131044114707|-23.131044114707|-23.131044114707|-23.131044114707|-23.131044114707|-23.131044114707|-23.131044114707|-23.131044114707||-23.545048940047|-23.593284509288|-23.593284509288|-23.593284509288|-23.75587134638|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154||||-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-23.907597732154|-24.760109265212|-25.929009896256||-28.573345058205|-29.336495047413|-29.70499381048|-30.684992249613|27.087691601097|27.087691601097|27.087691601097|27.087691601097|27.087691601097|27.087691601097|26.459657677874|24.546842478895|24.514220008878|24.514220008878|24.514220008878|24.514220008878|24.514220008878|24.105244488218|23.805271407739|23.677974179793|23.677974179793
07619|100387|/equities/kingfa|SHANGHAICOMP||||||-20.720955206926|-20.720955206926|-20.720955206926|-20.720955206926|-20.720955206926|-20.720955206926|-20.720955206926|-20.997728694341|-21.086365449055|-21.304295261286|-21.465883369338|-22.002647950794|19.468098966181|19.468098966181|19.468098966181|19.468098966181|19.468098966181|19.468098966181|19.468098966181|19.468098966181|19.468098966181|19.468098966181|19.468098966181|19.468098966181|19.468098966181|18.067332523729|17.780588037361|17.780588037361|17.780588037361|17.780588037361|||17.780588037361|17.627320270394|-19.042722830567|-19.042722830567|-19.042722830567|-19.042722830567|-19.042722830567|-19.042722830567|-19.042722830567|-19.042722830567|-19.042722830567|-19.105247746345|-19.297589326637|-19.297589326637|-19.642322037769|-19.714800594198|-19.775429127933|-19.775429127933|-19.775429127933|-19.775429127933|-19.775429127933|-19.919717303685|-19.919717303685|-19.919717303685|-20.107925014338|-20.107925014338|-20.107925014338|-20.107925014338|-20.33213984154|-20.444773208411|-20.444773208411|-20.444773208411|-20.444773208411|-20.444773208411|-20.70974849254|-20.882498672606|-21.407221400077|-21.487308343916|-21.487308343916|-21.487308343916|-21.487308343916|-22.000897655519|-22.500845601429|-22.500845601429|-22.500845601429|-22.500845601429|-22.500845601429|-22.500845601429|-22.500845601429|-22.500845601429|-22.922525991468|-22.922525991468|-23.031694003242|-23.179660978469|19.09549534631|19.09549534631|19.09549534631|19.09549534631|19.09549534631|19.09549534631|||||||19.09549534631|19.09549534631|19.09549534631|19.09549534631|19.09549534631|19.09549534631|19.09549534631|19.09549534631|19.09549534631|17.24943926944|16.734932614848|16.494926136384|15.813078499167|15.813078499167|15.813078499167|15.813078499167|15.265088187687|14.474220007265|14.474220007265|14.474220007265|14.474220007265|14.474220007265|14.474220007265|14.474220007265|14.474220007265|14.474220007265|14.474220007265|14.474220007265|14.474220007265|14.474220007265|14.474220007265|14.474220007265|13.801355063479|13.411505049645|13.067227966453|13.02747581498|12.469973225242|12.372868225464|12.372868225464|12.037156241853|12.037156241853|12.037156241853|12.037156241853|12.037156241853|12.037156241853|12.037156241853|11.919618228761|11.659669069365|11.659669069365|11.659669069365|11.659669069365|11.30185419091|10.333171378334|10.28852400378|10.210708048064|10.210708048064|10.026088678852|10.026088678852|10.026088678852|10.026088678852|9.8745429383548|-10.477955055432|-10.477955055432|-10.477955055432|-10.477955055432|-10.477955055432|-10.477955055432|-10.477955055432|-10.477955055432|-10.477955055432|-10.477955055432|-10.477955055432|-10.597324845173|-10.597324845173|-10.597324845173|-10.727583193092|-10.770092301136|-10.861769522302|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375||10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.189308085375|10.16215140068|10.16215140068|10.16215140068|10.122945644717|9.978272652472||||9.8364142575142|9.8048070637937|9.8048070637937|9.8048070637937|9.6386744411517|9.5096382467535|-10.6611371466|-10.6611371466|-10.6611371466|-10.6611371466|-10.6611371466|-10.6611371466|-10.6611371466|-10.6611371466|-10.6611371466|-10.6611371466|-10.6611371466|-11.17459699274||-11.887330072466|-12.001477525569|-12.056515697021|-12.056515697021|-12.31779469757|-12.415883215586|-12.543203627974|-12.614115489755|-12.662350510264|-12.923167492178|-13.267305410971|-13.267305410971|-13.307956689166|-13.307956689166|-13.307956689166|-13.446063193532|-13.791867808614|-13.791867808614|-13.948154827582|-13.948154827582|-13.948154827582
07620|100668|/equities/korla-pear|SHANGHAICOMP||||||23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|23.862514431333|||23.862514431333|23.862514431333|22.140014894644|-26.183837402808|-26.183837402808|-26.183837402808|-26.183837402808|-26.183837402808|-26.183837402808|-26.183837402808|-26.183837402808|-26.999263751228|-27.417514893434|-27.795016179506|-27.962796513708|-28.531995685532|-29.226107075959|-29.444007506138|-29.712785948389|-30.166984916918|-31.298872074808|-31.515413056177|-31.568236521396|-31.70692960809|-31.963810306902|-33.010343293476|-33.864826551331|-33.90091850057|-35.26824243085|26.316605510559|26.316605510559|26.316605510559|26.316605510559|25.339998513563|25.339998513563|25.339998513563|25.339998513563|25.339998513563|25.339998513563|21.892651206309|21.892651206309|21.324307069694|21.324307069694|21.324307069694|21.324307069694|21.324307069694|19.933118512801|19.425687766265|19.179653141444|18.787564351116|18.787564351116|-20.937640430034|-20.937640430034|-20.937640430034|-20.937640430034|-20.937640430034|-20.937640430034|-20.937640430034|-20.937640430034|-20.937640430034|||||||-21.045343185798|-21.045343185798|-21.045343185798|-21.045343185798|-21.045343185798|-21.045343185798|-21.464825711135|-21.754805866749|-21.998118841947|-22.179020100502|-22.42168890731|-22.427431920021|-22.766520562547|-22.766520562547|-23.091689179095|-23.279098587734|-23.626047712175|-23.626047712175|-24.326164251796|20.688830503634|20.688830503634|20.688830503634|20.688830503634|20.688830503634|20.688830503634|20.688830503634|20.253144936221|20.129430405294|20.129430405294|20.129430405294|20.129430405294|20.129430405294|19.445020307565|19.445020307565|19.445020307565|19.445020307565|19.091689442556|19.012827518742|19.012827518742|18.643697238808|18.473992851199|18.473992851199|18.473992851199|18.473992851199|18.47242257023|18.47242257023|18.47242257023|18.47242257023|18.47242257023|18.47242257023|18.426581455868|18.425609081862|18.425609081862|18.425609081862|18.425609081862|18.425609081862|18.425609081862|18.425609081862|18.425609081862|18.425609081862|18.122343453961|18.041943281174|18.041943281174|18.041943281174|18.041943281174|18.041943281174|18.041943281174|18.041943281174|18.041943281174|18.041943281174|18.041943281174|18.041943281174|-20.164761135912|-20.164761135912|-20.164761135912|-20.164761135912|-20.164761135912|-20.164761135912|-20.164761135912|-20.164761135912|-20.164761135912|-20.259323186639|-20.259323186639|-20.259323186639|-20.380358663934|-20.397064703192||-20.498597920046|-20.498597920046|-20.620663868173|-20.703227686274|-20.703227686274|-21.021364714689|-21.376009309133|-21.376009309133|-21.376009309133|-21.376009309133|-21.376009309133|-21.376009309133|-21.376009309133|-21.376009309133|-21.376009309133|-21.376009309133|-21.376009309133|-21.376009309133|-21.376009309133||||-21.376009309133|-21.376009309133|-21.637805358318|-21.637805358318|-21.637805358318|-21.981803005844|-21.981803005844|-21.981803005844|-21.981803005844|-21.981803005844|-21.981803005844|-21.981803005844|-21.981803005844|-21.981803005844|-21.981803005844|-21.981803005844|-21.981803005844|-22.184260344244||-22.184260344244|-22.184260344244|-22.184260344244|-22.184260344244|19.075680894125|19.075680894125|19.075680894125|19.075680894125|19.075680894125|19.075680894125|19.075680894125|19.075680894125|19.075680894125|19.075680894125|19.075680894125|19.075680894125|19.075680894125|18.532479712347|18.532479712347|18.532479712347|18.532479712347
07621|100607|/equities/kunming-pharm|SHANGHAICOMP||||||-12.890373207295|-12.890373207295|-12.890373207295|-12.890373207295|-12.890373207295|-12.890373207295|-12.890373207295|-12.890373207295|-12.909303375045|-13.024225548417|-13.050525716684|-13.050525716684|-13.114473294044|-13.253302996715|12.476582509852|12.476582509852|12.476582509852|12.476582509852|12.476582509852|12.476582509852|12.476582509852|12.476582509852|12.476582509852|12.445646955544|12.388495924267|12.383885068135|12.34098288134|-12.839282179095|-12.839282179095|-12.839282179095|||-12.839282179095|-12.839282179095|-12.839282179095|-12.839282179095|-12.839282179095|-12.839282179095|-12.839282179095|-12.839282179095|-12.839282179095|-12.839282179095|-12.839282179095|-12.839282179095|-12.984757900479|-13.141397847337|-13.253775691106|-13.365306217487|-13.465895475078|-13.50548818809|-13.50548818809|-13.543875834481|-13.565844886157|-13.565844886157|-13.565844886157|-13.565844886157|-13.639828382436|-13.702935967553|-13.702935967553|-13.801595301218|-13.947883759149|13.363515869541|13.363515869541|13.363515869541|13.363515869541|13.363515869541|13.363515869541|13.363515869541|13.272795111783|-13.923160667926|-13.923160667926|-13.923160667926|-13.989067417283|-14.078408247784|-14.134022726634|-14.134022726634|-14.159469302074|-14.20441053485|-14.304900520103|-14.30711149403|-14.49219867231|-14.49219867231|-14.49219867231|-14.49219867231|-14.49219867231|-14.49219867231|-14.49219867231|-14.49219867231|-14.49219867231|-14.49219867231|-14.49219867231|-14.49219867231|||||||-14.49219867231|-14.49219867231|-14.504110352216|-14.637344642941|-14.660938523946|-14.756598550675|-14.769257688961|-14.769257688961|-14.824624907748|-14.824624907748|-14.824624907748|-14.824624907748|-14.824624907748|-14.824624907748|-14.824624907748|-14.824624907748|-14.824624907748|-14.824624907748|-14.874027715542|-14.898364475941|-14.974293951166|14.206936768829|14.206936768829|14.206936768829|14.206936768829|14.206936768829|14.206936768829|14.206936768829|14.206936768829|14.206936768829|14.206936768829|14.206936768829|14.206936768829|14.206936768829|14.206936768829|14.206936768829|14.206936768829|14.206936768829|14.206936768829|14.206936768829|14.206936768829|14.206936768829|-14.895051503626|-14.895051503626|-14.895051503626|-14.895051503626|-14.895051503626|-14.895051503626|-14.895051503626|-14.895051503626|-14.895051503626|-14.895051503626|-14.895051503626|-14.895051503626|-14.895051503626|-14.898870530812|-14.898870530812|-14.898870530812|-14.898870530812|-14.989408458564|-14.989408458564|-14.989898007549|-15.076866034488|-15.076866034488|-15.076866034488|-15.076866034488|-15.076866034488|-15.17873936651|-15.221932951585|-15.261151557077|-15.261151557077|-15.481835582641|-15.705372945895|-15.854303033739|-15.999781034158|-16.038433325347|-16.038433325347|-16.381036983658|-16.513696574657|-16.513696574657|-16.513696574657|-16.513696574657|-16.513696574657|-16.640218734177|-16.843170489098|-16.843170489098||-17.049469539664|-17.049469539664|-17.049469539664|-17.049469539664|-17.049469539664|-17.049469539664|-17.049469539664|-17.049469539664|-17.049469539664|-17.049469539664|-17.105697299024|-17.105697299024|-17.105697299024|-17.105697299024|-17.105697299024|-17.105697299024|-17.105697299024|-17.105697299024|-17.105697299024||||-17.105697299024|-17.302441651049|16.513922310176|16.513922310176|16.513922310176|16.513922310176|16.513922310176|16.513922310176|16.513922310176|16.451023843887|16.364471412371|15.904411714022|-18.025688344348|-18.025688344348|-18.025688344348|-18.025688344348|-18.025688344348|-18.06632172411||16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153|16.607776338153
07622|102093|/equities/tianhua-chemis|SHANGHAICOMP||||||8.5768506057683|8.5768506057683|8.5768506057683|8.5768506057683|8.5768506057683|8.5768506057683|8.5768506057683|8.5768506057683|8.5768506057683|8.5768506057683|8.5768506057683|8.5768506057683|8.5768506057683|8.5768506057683|8.5768506057683|8.5768506057683|8.5768506057683|8.5768506057683|8.5768506057683|8.5768506057683|8.5768506057683|8.5768506057683|8.5768506057683|8.5768506057683|8.5768506057683|-8.6778570766754|-8.6778570766754|-8.6778570766754|-8.6778570766754|-8.6778570766754|||-8.6778570766754|-8.6778570766754|-8.6778570766754|-8.6778570766754|-8.6778570766754|-8.6778570766754|-8.7998411782921|-8.9060806062615|-8.9060806062615|-8.9060806062615|-8.9060806062615|-9.0850900308728|-9.1950998986694|-9.2328885622525|-9.2459869459496|-9.42568475641|-9.42568475641|-9.42568475641|-9.42568475641|-9.4568715828126|-9.6043020108745|-9.6753357096299|-9.6834717098556|-9.6834717098556|-9.6834717098556|-9.9149684711388|-9.9864581950478|-9.9864581950478|-9.9864581950478|8.8980306945577|8.8980306945577|8.8980306945577|8.8980306945577|8.7594783397003|8.6249764331495|8.6066994235735|8.6066994235735|8.5863325381523|8.4604101622847|8.4604101622847|8.4226780428652|8.3690862141455|8.2646733854331|8.2646733854331|8.2646733854331|8.2646733854331|8.2646733854331|8.2646733854331|8.2646733854331|-9.0729001584903|-9.0729001584903|-9.0729001584903|-9.0729001584903|-9.0729001584903|-9.0729001584903|-9.0729001584903|-9.0729001584903|-9.0729001584903|-9.0901653235564|-9.0901653235564|||||||-9.0901653235564|-9.0901653235564|-9.1375649257921|-9.1375649257921|-9.1375649257921|-9.1375649257921|-9.3156279771883|-9.4495864675396|-9.4649627979755|-9.4649627979755|-9.4649627979755|-9.4649627979755|-9.4649627979755|-9.4649627979755|-9.4649627979755|-9.4649627979755|-9.4649627979755|-9.4649627979755|-9.4649627979755|-9.4649627979755|-9.4649627979755|-9.4649627979755|-9.4649627979755|-9.4649627979755|-9.4649627979755|-9.4649627979755|-9.4649627979755|-9.4649627979755|-9.4649627979755|-9.4649627979755|-9.4649627979755|-9.4649627979755|-9.4649627979755|-9.6121805835829|-9.7546525555489|-9.7546525555489|-9.7546525555489|-9.7546525555489|-9.8357249981428|-10.043583314316|-10.211759373762|-10.469732811294|-11.338591895989|10.083787032309|9.5619856211247|8.5799839598936|||||||||||7.651093176449|7.6072763026063|7.6072763026063|7.5875291890905|7.4661432975978|7.3851592799525|7.3678662033048|7.3678662033048|7.3678662033048|7.3098512723674|7.263168051798|7.1918532616108|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451||7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.1628978015451|7.0759974852169|-7.782394793713|-7.782394793713|-7.782394793713|-7.782394793713|-7.782394793713|-7.782394793713|-7.782394793713|-7.782394793713|-7.782394793713|-7.782394793713||||-7.782394793713|-7.782394793713|-7.782394793713|-7.9171055456928|-8.0138651552193|-8.0138651552193|-8.0138651552193|-8.0138651552193|-8.0148502392231|-8.1134455936901|-8.1134455936901|-8.1134455936901|-8.1134455936901|-8.1134455936901|-8.1134455936901|-8.1134455936901|-8.1566061728257|-8.6723400479178||-9.2287112480645|-9.5835682293049|-9.7561867391922|-10.002430005853|7.9420074947604|7.9420074947604|7.9420074947604|7.9420074947604|-9.2198041341258|-9.2198041341258|-9.2198041341258|-9.2198041341258|-9.3086718344636|-9.3521872714649|-9.3521872714649|-9.5102082044428|-9.6894544768414|-9.6894544768414|-9.7861116470858|-9.7861116470858|-9.7861116470858
07623|1072211|/equities/ktk-a|SHANGHAICOMP||||||14.329389481559|14.329389481559|14.329389481559|14.329389481559|14.329389481559|14.329389481559|14.329389481559|14.329389481559|14.329389481559|14.329389481559|14.329389481559|14.329389481559|14.329389481559|14.329389481559|14.329389481559|14.329389481559|14.329389481559|14.329389481559|14.329389481559|14.329389481559|14.329389481559|14.329389481559|14.329389481559|14.329389481559|14.329389481559|14.084431159662|14.084431159662|13.887723045221|13.887723045221|13.887723045221|||13.887723045221|13.887723045221|13.887723045221|12.761359564321|12.449843848035|12.384128367809|12.384128367809|12.291391056086|12.291391056086|12.291391056086|12.291391056086|12.291391056086|12.291391056086|12.115435036582|11.807149525662|11.119055134477|10.647839182419|10.201320343862|-11.125530306633|-11.125530306633|-11.125530306633|-11.125530306633|-11.125530306633|-11.125530306633|-11.125530306633|-11.125530306633|-11.125530306633|-11.125530306633|-11.195589613181|-11.382321436385|-11.479245909033|-11.560828906494|-11.625365502523|-11.751869797782|-11.751869797782|-11.751869797782|-11.751869797782|-11.751869797782|-11.783484767107|-11.783484767107|-11.783484767107|-11.832760888369|-11.947511600158|-12.115013200598|-12.267236584377|-12.637485682911|-12.984243384505|-12.984243384505|-12.984243384505|-12.984243384505|-13.057466707964|-13.057466707964|-13.057466707964|-13.077185695192|-13.348327369784|-13.348327369784|-13.348327369784|-13.348327369784|-13.348327369784|-13.348327369784|||||||-13.348327369784|-13.348327369784|-13.367362390728|-13.367362390728|-13.367362390728|-13.367362390728|-13.473595891434|-13.473595891434|-13.694550710738|12.596566909046|12.596566909046|12.596566909046|12.596566909046|12.596566909046|12.596566909046|12.596566909046|12.596566909046|12.596566909046|12.596566909046|12.596566909046|12.596566909046|12.596566909046|12.596566909046|12.596566909046|12.596566909046|12.596566909046|12.596566909046|12.596566909046|12.596566909046|12.596566909046|12.596566909046|12.596566909046|12.596566909046|12.596566909046|12.596566909046|12.596566909046|12.596566909046|12.34451907817|12.080021049617|11.916690033937|11.875268211677|11.875268211677|11.875268211677|11.875268211677|11.875268211677|11.875268211677|11.875268211677|11.875268211677|11.875268211677|11.875268211677|11.875268211677|11.875268211677|11.875268211677|11.875268211677|11.875268211677|11.583075672073|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.596195437759|10.508550672895|10.059901708211|10.059901708211|10.059901708211|10.059901708211||10.059901708211|10.059901708211|9.3187798326162|8.9953114528289|8.9431085010438|8.9431085010438|8.9431085010438|8.9280350232896|8.9280350232896|8.8439279689586|8.836586331239|8.6735682132513|8.6735682132513|8.6735682132513|8.6400594767271|8.6400594767271|8.6400594767271|8.3917326459551|8.3037438168526||||8.3037438168526|8.1391600783667|7.2844640381399|7.2844640381399|7.2844640381399|7.2844640381399|7.2844640381399|7.2844640381399|7.2844640381399|7.2844640381399|7.2844640381399|7.2844640381399|7.2844640381399|6.7405158554253|-7.9854740465206|-7.9854740465206|-8.237749056079|-8.6008321488986||8.129210865481|8.129210865481|8.129210865481|8.129210865481|8.129210865481|8.129210865481|8.129210865481|8.129210865481|8.129210865481|8.129210865481|8.129210865481|8.0952344073005|8.0430385418675|8.0417379588024|8.0417379588024|8.0417379588024|8.0417379588024|8.0417379588024|8.0417379588024|8.0417379588024|8.0417379588024
07624|942821|/equities/kuaijishan|SHANGHAICOMP||||||19.774859403395|19.774859403395|19.774859403395|19.774859403395|19.774859403395|19.774859403395|19.774859403395|19.774859403395|19.774859403395|19.774859403395|19.774859403395|19.753414015637|-22.014311736158|-22.014311736158|-22.014311736158|-22.014311736158|-22.014311736158|-22.014311736158|-22.014311736158|-22.014311736158|-22.014311736158|-22.014311736158|-22.014311736158|-22.014311736158|-22.014311736158|-22.014311736158|-22.014311736158|-22.014311736158|-22.014311736158|-22.044791161277|||-22.26587966996|-22.59819956971|-22.759641761628|-22.759641761628|-22.759641761628|-22.759641761628|-22.759641761628|-22.759641761628|-22.759641761628|-22.759641761628|-22.759641761628|-22.759641761628|-22.759641761628|-22.759641761628|-22.759641761628|-22.759641761628|-22.759641761628|-22.759641761628|-22.759641761628|-23.156824980673|-23.515916306108|-23.86490711275|-23.890132233725|-23.890132233725|-23.971400650911|-23.971400650911|-23.971400650911|-24.184334128624|20.718521099114|20.718521099114|20.718521099114|20.718521099114|20.718521099114|20.718521099114|20.718521099114|20.718521099114|20.718521099114|20.718521099114|20.718521099114|20.718521099114|20.718521099114|20.718521099114|20.718521099114|20.718521099114|20.718521099114|20.718521099114|20.718521099114|20.718521099114|20.718521099114|20.718521099114|20.718521099114|20.718521099114|20.718521099114|20.718521099114|20.718521099114|20.718521099114|18.756134223964|-22.848635108346|-22.848635108346|-22.848635108346|||||||-23.475705366526|-23.524672540464|-24.024079994403|-24.521756176642|-24.806395535658|-25.16488489066|21.776908849249|21.776908849249|21.776908849249|21.776908849249|21.776908849249|21.776908849249|21.776908849249|21.776908849249|21.776908849249|21.776908849249|21.776908849249|21.776908849249|21.776908849249|21.776908849249|21.096010074096|20.502233038431|20.085864034381|20.085864034381|20.085864034381|20.085864034381|19.053463554795|19.053463554795|19.053463554795|17.943848504419|-20.10753288692|-20.10753288692|-20.10753288692|-20.10753288692|-20.10753288692|-20.10753288692|-20.10753288692|-20.10753288692|-20.10753288692|-20.10753288692|-20.10753288692|-20.10753288692|-20.172259229485|-20.501953436339|-20.699264098347|-20.699264098347|-20.735149928001|-20.735149928001|-20.735149928001|-21.097306482064|-21.097306482064|-21.097306482064|-21.097306482064|-21.144821392738|-21.144821392738|-21.197024384299|-21.372249646495|-21.417499166407|-21.537776635397|-21.958889310108|-21.958889310108|-21.958889310108|-21.958889310108|-22.071897921017|-22.071897921017|-22.071897921017|-22.071897921017|-22.071897921017|-22.378219323082|-22.767466126463|-23.012184843511|-23.130205402872|-23.380227470951|-23.783030828454|-24.660589677999|-24.708876753674|-24.708876753674|-25.563184217315|-25.563184217315|-25.563184217315|-25.700759944763|21.891772914206|21.891772914206|21.891772914206|21.891772914206|21.891772914206||21.891772914206|21.891772914206|21.653637118113|19.431262434602|16.631403540108|16.406004162335|15.840560299052|14.737288322596|13.879765235216|13.041961363985|12.829401418053|12.762353912578|12.762353912578|12.762353912578|12.678549967513|12.678549967513|12.678549967513|12.678549967513|12.678549967513||||12.678549967513|12.081722217914|12.055802087118|11.77200272804|11.263268233402|11.263268233402|11.263268233402|11.226224386419|11.226224386419|11.226224386419|11.226224386419|11.226224386419|11.226224386419|11.226224386419|11.226224386419|11.226224386419|11.226224386419|11.226224386419||11.226224386419|11.10136043995|10.346511284173|10.085569371486|10.085569371486|10.039521258964|-10.532462589103|-10.532462589103|-10.532462589103|-10.532462589103|-10.532462589103|-10.532462589103|-10.532462589103|-10.532462589103|-10.532462589103|-10.532462589103|-10.532462589103|-10.532462589103|-10.532462589103|-10.532462589103|-10.532462589103
07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP||||||22.776612557178|21.854133086283|21.854133086283|21.854133086283|20.41403649127|19.664657731502|19.664657731502|19.664657731502|19.664657731502|19.664657731502|19.664657731502|19.664657731502|19.664657731502|19.664657731502|19.664657731502|19.664657731502|19.664657731502|19.467396784324|18.927662796995|18.571292183157|17.069214579525|16.910253615249|16.910253615249|16.910253615249|16.910253615249|16.882674960808|16.882674960808|16.882674960808|16.882674960808|16.882674960808|||16.882674960808|15.001861550759|14.333902815181|14.333902815181|12.935448093766|12.809386857741|12.43016900986|12.43016900986|11.829076554704|11.629529823118|11.590845962505|11.590845962505|11.590845962505|11.590845962505|11.590845962505|11.590845962505|11.590845962505|11.590845962505|11.590845962505|11.590845962505|11.590845962505|11.590845962505|11.590845962505|11.293162129698|10.728513530424|-13.055530384992|-13.055530384992|-13.055530384992|-13.312256313932|-13.760284399072|-13.923649283559|-14.341832872133|-14.4513367791|-14.4513367791|-14.487356411582|-14.487356411582|-14.487356411582|-14.487356411582|-14.487356411582|-14.487356411582|-14.487356411582|-14.487356411582|-14.487356411582|-14.487356411582|-14.487356411582|-14.645440415549|-14.645440415549|-14.751407475147|-14.751407475147|-14.82156387399|-15.248959817604|-15.698288747685|-15.784210228277|-16.019677505838|-16.121939278014|-16.121939278014|-16.121939278014|-16.121939278014|-17.151043574421|-17.554987412101|||||||-17.554987412101|-17.554987412101|-17.554987412101|13.792854720782|13.792854720782|13.792854720782|13.792854720782|13.792854720782|13.792854720782|-17.103669638564|-17.103669638564|-17.103669638564|-17.561299000768|-17.746999434396|14.256370406543|14.256370406543|14.256370406543|14.256370406543|14.256370406543|14.256370406543|14.256370406543|14.256370406543|14.256370406543|14.256370406543|13.772468937651|13.772468937651|13.772468937651|13.391076764813|12.726196087457|11.845772943074|10.380859226181|9.6298436524621|8.4197071814055|8.4197071814055|8.4197071814055|8.4197071814055|8.4197071814055|8.4197071814055|8.4197071814055|8.1880074897866|8.1311196132347|8.0423548799803|7.9418451029755|7.9418451029755|7.9418451029755|7.9418451029755|7.9418451029755|7.8540574030005|7.8540574030005|7.8540574030005|7.8540574030005|7.7295974991493|7.7295974991493|7.7295974991493|7.7295974991493|7.7295974991493|7.7295974991493|7.7295974991493|7.7295974991493|7.7295974991493|7.7295974991493|7.7295974991493|7.7295974991493|7.7295974991493|7.6928983232333|7.6928983232333|7.6854428738304|7.631603078704|7.6312257765189|7.5785838231395|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385||7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.3638946231385|7.2309814775162|7.2309814775162|7.024979362242|6.9044392489928|6.9044392489928|6.9044392489928|6.9044392489928||||6.9044392489928|6.9044392489928|6.9044392489928|6.9044392489928|6.5622522989309|6.5622522989309|6.5622522989309|6.5622522989309|6.5622522989309|-7.8763016092172|-7.8763016092172|-7.8763016092172|-7.8763016092172|-7.8763016092172|-7.8763016092172|-7.8763016092172|-8.0458905815406|-8.4054340918112||-8.9854821716468|-9.1833132941105|-9.2838437388682|-9.2838437388682|-9.5776041691329|-9.7056714367895|-9.8513014396064|-9.9792243198148|-10.307471667792|-10.796635269087|9.2589522438431|9.2589522438431|9.2589522438431|9.2589522438431|9.2589522438431|9.2589522438431|9.2589522438431|9.2589522438431|9.2589522438431|9.2589522438431|9.2589522438431
07626|100323|/equities/zj-real-estate|SHANGHAICOMP||||||-22.916190027566|-23.323545004892|-24.401159844981|-25.261289475346|-26.548603132376|21.149843031922|21.149843031922|21.149843031922|19.820826958333|19.820826958333|19.820826958333|19.820826958333|19.820826958333|19.820826958333|19.820826958333|19.820826958333|19.820826958333|19.820826958333|19.820826958333|19.820826958333|18.523868891593|18.523868891593|18.523868891593|18.523868891593|18.523868891593|18.523868891593|18.523868891593|18.523868891593|18.523868891593|18.523868891593|||18.523868891593|18.523868891593|18.523868891593|18.239854862288|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|18.053885436045|17.631539318282|17.313377138993|17.227086222857|16.795955049934|16.795955049934|16.795955049934|16.786616391541|-18.209765740628|-18.209765740628|-18.209765740628|-18.209765740628|-18.209765740628|-18.209765740628|-18.209765740628|-18.227516620683|-18.400018552197|-18.411493698283|-18.411493698283|-18.411493698283|-18.706842877154|-18.706842877154|||||||-19.114126872727|-19.114126872727|-19.127918560978|-19.22800219717|-19.22800219717|-19.22800219717|-19.22800219717|-19.22800219717|-19.22800219717|-19.22800219717|-19.22800219717|-19.22800219717|-19.22800219717|-19.22800219717|-19.22800219717|-19.289238825965|-19.289238825965|-19.289238825965|-19.289238825965|-19.700820489645|-20.070287153354|-20.070287153354|-20.070287153354|-20.070287153354|-20.535873966339|-20.827005245218|-20.827005245218|-20.897782592784|-21.038188722411|-21.038188722411|-21.063443534511|-21.063443534511|-21.621047303563|19.092718245211|19.092718245211|17.933020620018|15.145022635625|14.667247724716|14.525274594828|14.380729053023|14.380729053023|14.380729053023|14.380729053023|14.368736190299|14.368736190299|14.368736190299|14.368736190299|14.368736190299|14.220168642914|14.220168642914|14.186422598714|14.186422598714|14.186422598714|14.186422598714|14.186422598714|14.186422598714|14.186422598714|14.186422598714|-15.853577840149|-15.853577840149|-15.853577840149|-15.853577840149|-15.853577840149|-15.853577840149|-15.853577840149|-15.853577840149|-15.853577840149|-15.853577840149|-15.853577840149|-15.853577840149|-15.853577840149|-15.853577840149|-15.853577840149|-16.425944685324|-16.425944685324|-16.425944685324|-16.425944685324|-16.425944685324|-16.425944685324|-16.425944685324|-16.425944685324|-16.425944685324|-16.425944685324|-16.425944685324|-16.425944685324|-16.425944685324||-16.425944685324|-16.425944685324|-16.602161062408|-16.741289762047|-16.798655460706|-17.331839506748|-17.945932486458|15.6544655895|15.6544655895|14.221628517549|12.957752191775|12.957752191775|12.868148735334|12.868148735334|12.868148735334|12.868148735334|12.868148735334|12.868148735334|12.564139805905||||12.564139805905|12.564139805905|12.564139805905|12.564139805905|12.564139805905|12.564139805905|12.564139805905|12.564139805905|12.564139805905|12.564139805905|12.564139805905|12.564139805905|11.137933107076|-13.255029523055|-13.255029523055|-13.255029523055|-13.255029523055|-13.88447738983||12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719|12.658954264719
07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP||||||124.33592322306|124.33592322306|124.33592322306|124.33592322306|124.33592322306|124.33592322306|124.33592322306|124.33592322306|124.33592322306|124.33592322306|124.33592322306|124.33592322306|124.33592322306|124.33592322306|124.33592322306|124.33592322306|124.33592322306|124.33592322306|124.33592322306|124.33592322306|123.93103136438|116.90891980482|105.62435308378|103.89205726961|101.73451258716|96.948903264568|94.725446478046|94.344937394634|89.725141495529|89.725141495529|||89.725141495529|89.725141495529|89.725141495529|89.725141495529|89.725141495529|89.725141495529|84.885156810353|73.662538348978|73.662538348978|73.429488512483|72.758132259304|72.758132259304|72.559034233021|68.590594694269|61.717526662351|61.717526662351|61.717526662351|58.77225371202|58.081065075008|58.081065075008|58.081065075008|53.362851558358|49.91539111207|48.890990946802|47.651697123634|47.651697123634|47.651697123634|47.651697123634|47.651697123634|47.651697123634|47.651697123634|47.651697123634|47.651697123634|46.298984981322|46.298984981322|46.298984981322|46.298984981322|46.298984981322|46.298984981322|46.298984981322|44.003872209946|43.218192319251|40.224101203655|-44.140865038974|-44.140865038974|-44.210708466263|-44.210708466263|-44.210708466263|-44.210708466263|-44.210708466263|-44.400230238936|-44.909700206144|-45.006343372984|-45.006343372984|38.139384887395|38.139384887395|38.139384887395|38.139384887395|38.139384887395|38.139384887395|||||||38.139384887395|38.139384887395|38.139384887395|38.139384887395|38.139384887395|38.139384887395|38.139384887395|38.139384887395|38.139384887395|38.139384887395|38.139384887395|38.139384887395|38.139384887395|38.139384887395|38.139384887395|38.139384887395|38.139384887395|38.139384887395|38.139384887395|38.139384887395|38.139384887395|38.139384887395|38.139384887395|38.139384887395|38.139384887395|37.872096853982|33.651217811119|-38.149037240121|-38.149037240121|-38.149037240121|34.770832858738|34.770832858738|34.770832858738|34.770832858738|34.770832858738|34.577592251761|34.303838729073|34.303838729073|34.303838729073|34.303838729073|34.303838729073|34.303838729073|34.303838729073|34.303838729073|34.303838729073|34.303838729073|34.303838729073|34.303838729073|34.303838729073|34.303838729073|34.303838729073|34.303838729073|33.87704298144|33.087521173788|33.087521173788|33.087521173788|33.087521173788|33.087521173788|33.087521173788|33.087521173788|33.087521173788|31.1728019739|30.984781479924|30.832051371473|30.832051371473|30.832051371473|30.37839137066|29.881546984653|29.667828889401|28.417587540449|28.142318802742|27.094260082804|27.094260082804|27.094260082804|27.094260082804|27.094260082804|27.094260082804|27.094260082804|26.586107791093|-28.628722522935|-28.628722522935|-28.628722522935|-28.628722522935|-28.628722522935|-28.628722522935|-28.628722522935||-28.890247184127|-29.136385844913|-29.193761956655|-29.681402458044|-30.146002095377|-30.949518874536|-30.949518874536|-30.949518874536|-30.949518874536|-30.949518874536|-30.949518874536|-30.949518874536|-31.301132629591|-31.384608537422|-31.384608537422|-31.469565266223|-31.840038382261|-31.840038382261|-31.840038382261||||-31.840038382261|-32.086709750194|-32.339121567429|-32.657914306522|-33.018062977621|-33.018062977621|-33.018062977621|-33.018062977621|-33.018062977621|-33.018062977621|-33.018062977621|-33.018062977621|-33.018062977621|-33.018062977621|-33.018062977621|-33.018062977621|-33.420070653303|-35.036189932672||-35.723360818884|-35.723360818884|-35.723360818884|-35.829290171752|-36.480879859008|-36.707643804592|-36.728493701133|-36.994992373953|-37.314991552046|-37.938880053285|33.961556665315|33.961556665315|33.961556665315|33.961556665315|33.961556665315|33.961556665315|33.961556665315|33.961556665315|33.961556665315|33.761174352316|33.19408136755
07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP||||||-22.422093620495|-22.422093620495|-22.422093620495|-22.422093620495|-22.422093620495|-22.422093620495|-22.422093620495|-22.422093620495|-22.49121426498|-22.610238169687|-23.295264031111|-23.807514907716|-24.799461419713|21.162034034953|21.162034034953|21.162034034953|21.162034034953|21.162034034953|21.162034034953|21.162034034953|21.162034034953|21.162034034953|20.246150440888|19.886833026362|19.259814397441|-21.096845362907|-21.096845362907|-21.096845362907|-21.096845362907|-21.096845362907|||-21.096845362907|-21.278716111984|-21.530794594913|-21.833105694618|-21.937414224459|-21.937414224459|-22.101740355853|-22.101740355853|-22.101740355853|-22.101740355853|-22.101740355853|-22.407271980214|-22.407271980214|-22.446601950782|-22.446601950782|-22.446601950782|-22.446601950782|-22.446601950782|-22.446601950782|-22.867889602601|-23.162100376486|-23.472889332638|-23.786221380423|-23.786221380423|-24.137002285849|-24.137002285849|-24.436668087521|-24.48907627163|-25.068916710592|-25.068916710592|-25.068916710592|-25.068916710592|-25.068916710592|-25.068916710592|-25.068916710592|-25.068916710592|-25.068916710592|-25.068916710592|-25.068916710592|-25.068916710592|-25.068916710592|-25.068916710592|-25.068916710592|-25.068916710592|-25.068916710592|-25.322130212493|-25.87458971839|-26.20121000984|-26.461900061796|-26.559333079866|-26.725926445382|-26.859379236754|-26.859379236754|-26.859379236754|-26.859379236754|-26.859379236754|-26.859379236754|-26.859379236754|-26.859379236754|-26.859379236754|||||||-27.444866649372|-27.674851514745|23.833480863246|23.833480863246|23.833480863246|23.833480863246|23.833480863246|23.833480863246|23.833480863246|23.833480863246|23.833480863246|23.833480863246|23.833480863246|23.833480863246|23.833480863246|23.833480863246|23.833480863246|23.833480863246|23.833480863246|23.833480863246|22.947755845026|21.700035320504|21.700035320504|21.700035320504|21.700035320504|21.700035320504|21.700035320504|21.700035320504|21.700035320504|21.700035320504|21.700035320504|21.700035320504|21.700035320504|21.700035320504|21.700035320504|21.557262035193|21.20362482687|20.830138531219|20.594906824191|20.594906824191|20.594906824191|20.594906824191|20.594906824191|20.594906824191|20.594906824191|20.594906824191|20.594906824191|20.594906824191|19.2893420517|-22.167345942815|-22.167345942815|-22.167345942815|-22.167345942815|-22.275797207366|-22.275797207366|-22.475884577974|-23.054316994597|-23.288685053642|-23.654095669648|-23.930106079204|-24.213451716219|-24.3205010592|-25.207778844464|-25.933341075048|-25.933341075048|-25.933341075048|-25.933341075048|-25.933341075048|-25.933341075048|-26.687046211147|-26.790050578541|-27.028945155085|-27.617161639466|-27.826027297291|-27.826027297291|-27.826027297291|-27.826027297291|-27.826027297291|-27.826027297291|-27.826027297291|-28.057251823515|-28.12416838338|-28.605187613986|23.605191943073|23.605191943073|23.605191943073||23.605191943073|23.605191943073|23.605191943073|23.605191943073|23.605191943073|23.605191943073|23.605191943073|21.946324610074|21.417026704505|18.426452181902|18.426452181902|16.636058196057|16.056494246877|16.056494246877|16.056494246877|16.056494246877|16.056494246877|16.056494246877|16.056494246877||||16.056494246877|16.056494246877|16.056494246877|16.056494246877|16.056494246877|16.056494246877|16.056494246877|16.056494246877|16.056494246877|16.056494246877|15.488881864986|15.235980129729|14.955063112145|14.955063112145|14.955063112145|14.955063112145|14.955063112145|14.955063112145||14.955063112145|13.575070071624|13.299115815563|13.299115815563|13.299115815563|13.299115815563|13.299115815563|13.299115815563|13.299115815563|13.299115815563|13.299115815563|13.171239869245|13.146901197944|13.146901197944|12.772112656207|12.766792139047|12.565324130582|12.412582678846|12.310647906255|12.254052839225|12.228097541431
07629|100986|/equities/china-haisheng|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07630|101117|/equities/lanpec-tech|SHANGHAICOMP||||||9.2242175144472|9.2242175144472|9.2242175144472|9.2242175144472|9.2242175144472|9.2242175144472|9.2242175144472|9.2242175144472|9.2242175144472|9.2242175144472|9.2242175144472|9.2242175144472|9.2242175144472|9.2242175144472|9.2242175144472|9.2242175144472|9.1452413711856|8.9933845920707|8.9933845920707|8.8720944108064|8.8406602212119|8.8385112361033|-9.4245526060988|-9.4245526060988|-9.4245526060988|-9.4245526060988|-9.4245526060988|-9.4245526060988|-9.4245526060988|-9.4245526060988|||-9.4245526060988|-9.4364587043459|-9.4364587043459|-9.4364587043459|-9.4364587043459|-9.4364587043459|-9.4364587043459|-9.4364587043459|-9.4364587043459|-9.4364587043459|-9.4364587043459|-9.5295507443828|-9.5295507443828|-9.5295507443828|-9.5295507443828|-9.5295507443828|-9.5295507443828|-9.5295507443828|-9.5295507443828|-9.5295507443828|-9.5778347665384|-9.5807365794208|-9.5807365794208|-9.5807365794208|-9.5807365794208|-9.6285546391788|-9.6285546391788|-9.6285546391788|-9.7750603456832|-9.9428445784622|-10.09538326974|-10.253759603978|-10.42695488453|-10.452084735476|-10.452084735476|-10.452084735476|-10.452084735476|-10.452084735476|-10.452084735476|-10.452084735476|-10.452084735476|-10.452084735476|-10.452084735476|-10.452084735476|-10.452084735476|-10.452084735476|-10.452084735476|-10.452084735476|-10.452084735476|-10.452084735476|-10.452084735476|-10.452084735476|-10.452084735476|-10.452084735476|-10.452084735476|-10.452084735476|-10.452084735476|-10.452084735476|-10.452084735476|-10.452084735476|||||||-10.452084735476|-10.452084735476|-10.452084735476|-10.452084735476|-10.473983556521|-10.546092861772|-10.685658315685|-10.777398537559|-10.844331210369|-10.930923136864|-10.95688049194|-10.95688049194|-11.061395914427|-11.061395914427|-11.077662343307|-11.085901857011|-11.085901857011|-11.085901857011|-11.085901857011|-11.085901857011|9.4964246119672|9.4964246119672|9.4964246119672|9.4964246119672|9.4964246119672|9.4964246119672|9.4964246119672|9.4964246119672|9.4964246119672|9.4964246119672|9.4964246119672|8.7876935894416|8.565457205899|8.565457205899|8.565457205899|8.565457205899|8.565457205899|8.3032860810309|8.147143046889|8.147143046889|8.0629363775621|7.8538189199644|7.7247986558497|7.7113697759163|7.7113697759163|7.7113697759163|7.6904104276776|7.6709501916106|7.6709501916106|7.6709501916106|7.6709501916106|7.6393893751762|7.5617760308078|7.5617760308078|7.5617760308078|7.5617760308078|7.5617760308078|7.5617760308078|7.5617760308078|7.5617760308078|7.5617760308078|7.5617760308078|7.5617760308078|7.5617760308078|7.5617760308078|7.3269732404077|7.2037376321412|7.2037376321412|7.2037376321412|7.2037376321412|7.2037376321412|7.2037376321412|7.2037376321412|7.2037376321412|7.2037376321412|7.0984415994574|7.0984415994574|6.9454906236783|6.9116690364863|6.9116690364863|6.9116690364863|6.9116690364863|6.9116690364863|6.9116690364863|6.9116690364863|6.9116690364863||6.9116690364863|6.9116690364863|6.9116690364863|6.9116690364863|6.9116690364863|6.9116690364863|6.9116690364863|6.9116690364863|6.9116690364863|6.7835209068751|6.466815937828|6.466815937828|6.4405750596364|6.4405750596364|6.3830117191347|6.3830117191347|6.3830117191347|6.3830117191347|6.3830117191347||||6.3830117191347|6.3830117191347|6.3830117191347|6.3830117191347|6.3830117191347|6.3830117191347|6.3830117191347|6.3830117191347|6.3789019016725|-6.808983052246|-6.808983052246|-6.808983052246|-6.808983052246|-6.808983052246|-6.808983052246|-6.808983052246|-6.808983052246|-7.183314337192||-7.5409048816209|-7.7004497603845|-7.8028394798526|-7.8028394798526|-8.1175993658976|-8.3862214858748|-8.7308017473991|7.4178989279938|7.4178989279938|6.8643319991642|6.8065049757592|6.8065049757592|6.8065049757592|6.4938942977712|-6.9103707831442|-6.9103707831442|-6.9103707831442|-6.9103707831442|-6.9135466069003|-6.9135466069003|-6.9135466069003
07631|100538|/equities/lantai-ind|SHANGHAICOMP||||||8.4718663827779|8.4718663827779|8.4718663827779|8.4718663827779|8.4718663827779|8.4718663827779|8.4718663827779|8.4718663827779|8.4718663827779|8.4718663827779|8.4718663827779|8.4718663827779|8.4718663827779|8.4718663827779|8.4718663827779|8.3259622936119|8.2288473849682|8.2137192890808|8.075799112603|8.0348298098504|8.0348298098504|8.0348298098504|8.0348298098504|8.0348298098504|8.0348298098504|8.0348298098504|8.0348298098504|8.0348298098504|7.7759217184847|-8.4472069962528|||-8.4472069962528|-8.4472069962528|-8.4472069962528|-8.4472069962528|-8.4472069962528|-8.4472069962528|-8.4472069962528|-8.4472069962528|-8.4472069962528|-8.4472069962528|-8.4472069962528|-8.4489461283988|-8.4489461283988|-8.4489461283988|-8.5471625174755|-8.5601806735191|-8.7135339947976|-8.9050380623382|-8.9661535064425|-9.0073927022843|8.1680855843688|8.1680855843688|8.1680855843688|8.1680855843688|8.1680855843688|8.1680855843688|8.1680855843688|8.1680855843688|8.1680855843688|8.1680855843688|8.1460806696105|8.1460806696105|8.1460806696105|8.1460806696105|8.1289784476148|7.9992160858423|7.9992160858423|7.9992160858423|7.6585734753377|-8.1266472232524|-8.1266472232524|-8.1266472232524|-8.1266472232524|-8.1266472232524|-8.1266472232524|-8.1266472232524|-8.1266472232524|-8.1266472232524|-8.1266472232524|-8.1266472232524|-8.1266472232524|-8.1266472232524|-8.1266472232524|-8.1266472232524|-8.1266472232524|-8.1266472232524|-8.1266472232524|-8.1266472232524|-8.1266472232524|-8.1266472232524|||||||-8.1266472232524|-8.1266472232524|-8.1266472232524|-8.1266472232524|-8.1266472232524|-8.1266472232524|-8.2551636047036|-8.3010553101448|-8.3010553101448|-8.3010553101448|-8.3010553101448|-8.3010553101448|-8.3010553101448|-8.3010553101448|-8.3010553101448|-8.3010553101448|-8.3010553101448|-8.3010553101448|-8.3010553101448|-8.4445056628019|7.8054375604423|7.8054375604423|7.8054375604423|7.8054375604423|7.8054375604423|7.8054375604423|7.7960496719458|7.7960496719458|7.7960496719458|7.7960496719458|7.7960496719458|7.7960496719458|7.7960496719458|7.7960496719458|7.7960496719458|7.7960496719458|7.7960496719458|7.7960496719458|7.7960496719458|7.7960496719458|7.7960496719458|7.7960496719458|7.7960496719458|7.7960496719458|7.7960496719458|7.7960496719458|7.7960496719458|7.7960496719458|7.6235330156214|7.6235330156214|7.6235330156214|7.6235330156214|7.5671788849333|7.5671788849333|7.5671788849333|7.5671788849333|7.5671788849333|7.452420755437|7.3943562995626|7.3020626981207|7.2593976321385|7.2593976321385|7.2593976321385|7.2593976321385|7.2593976321385|7.2593976321385|7.2593976321385|7.2593976321385|7.2593976321385|7.2593976321385|7.2593976321385|7.2593976321385|7.2593976321385|7.051937726649|7.051937726649|7.051937726649|6.9932641227073|-7.3032247191849|-7.3032247191849|-7.3032247191849|-7.3032247191849|-7.3032247191849|-7.3032247191849|-7.3032247191849|-7.3032247191849|-7.3032247191849||-7.3032247191849|-7.3032247191849|-7.3032247191849|-7.3032247191849|-7.3032247191849|-7.3374717639754|-7.3598069394345|-7.3598069394345|-7.3598069394345|-7.3598069394345|-7.3598069394345|-7.3598069394345|-7.3598069394345|-7.3598069394345|-7.3881615391161|-7.3881615391161|-7.3881615391161|-7.3881615391161|-7.3881615391161||||-7.3985129187268|-7.4094587773926|-7.4541638091159|-7.4541638091159|-7.4541638091159|-7.4541638091159|-7.4541638091159|-7.4541638091159|-7.4790709233893|-7.5185252619495|-7.5185252619495|-7.5185252619495|-7.5185252619495|-7.5185252619495|-7.5185252619495|-7.5185252619495|-7.5185252619495|-7.5739170128229||-7.7960189508203|-7.8277988882863|-7.8319985570735|-7.8522208997746|-8.0713567015352|7.5103003953192|7.5103003953192|7.3964450860789|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968|-7.7035003812968
07632|100427|/equities/greatwall-ele|SHANGHAICOMP||||||-10.544426830755|-10.677696607892|-10.715218436259|-10.818576110224|-10.888418105819|-10.922130800594|-11.072923211377|-11.328485335|-11.328485335|-11.37806879283|-11.37806879283|9.4175761653379|9.4175761653379|9.4175761653379|9.4175761653379|9.4175761653379|9.2341999869662|9.2341999869662|9.2341999869662|9.2341999869662|9.2341999869662|9.2341999869662|9.2341999869662|9.2341999869662|9.1846665652943|9.1768106453155|9.1768106453155|8.9683714781967|8.9683714781967|8.9683714781967|||8.9683714781967|8.9683714781967|-10.39267720134|-10.39267720134|-10.39267720134|-10.39267720134|-10.427419015113|-10.5262536037|-10.5262536037|-10.5262536037|-10.628615483977|10.154796200356|10.154796200356|9.107550812387|-9.6401837953526|-9.6401837953526|-9.6792818679013|-9.6792818679013|-9.6792818679013|-9.6792818679013|-9.8458690790775|-9.9192985592554|-9.9971995433103|-9.9971995433103|-9.9971995433103|-10.108555007856|-10.310685111762|-10.310685111762|-10.351872446008|-10.657636220662|9.4617284905862|9.4617284905862|9.4617284905862|9.4617284905862|9.4617284905862|9.4617284905862|9.4617284905862|9.4617284905862|9.4617284905862|9.4617284905862|9.4617284905862|9.2530315862708|9.0889243005175|9.0125575501758|9.0125575501758|9.0125575501758|8.8441733415421|8.8441733415421|8.8441733415421|8.8441733415421|8.8441733415421|8.8441733415421|-10.036053033187|-10.036053033187|-10.036053033187|-10.036053033187|-10.036053033187|-10.036053033187|-10.036053033187|-10.036053033187|||||||-10.036053033187|-10.036053033187|-10.133947261521|-10.19827454217|-10.210305029901|-10.230338686872|-10.354821066248|-10.474245340943|-10.708049702776|-10.914499945257|-10.933889330332|-10.946507595128|-10.946507595128|-10.946507595128|-11.099452917384|-11.357725400182|-11.36787088326|-11.36787088326|-11.514300536352|-11.592000430644|9.8651065759785|9.8651065759785|9.8651065759785|9.8651065759785|9.8651065759785|9.8651065759785|9.8651065759785|9.8651065759785|9.8651065759785|9.8651065759785|9.8651065759785|9.8651065759785|9.8651065759785|9.8651065759785|9.5685883911381|9.5685883911381|9.5685883911381|9.5685883911381|9.5685883911381|9.5685883911381|9.5685883911381|-10.970977198099|-10.970977198099|-10.970977198099|-10.970977198099|-10.970977198099|-10.970977198099|-10.970977198099|-11.137196844391|-11.174163259912|-11.174163259912|-11.174163259912|-11.174163259912|-11.252403327545|-11.41767053772|-11.748523237186|9.7301707311684|9.7301707311684|9.7301707311684|9.7301707311684|9.7301707311684|9.1668051706657|9.1668051706657|9.1668051706657|8.8892283425182|7.9646980481512|6.9557753621612|-8.211265001544|-8.211265001544|-8.211265001544|-8.211265001544|-8.211265001544|-8.211265001544|-8.3869613385296|-8.6182902097808|-8.7603226237945|-8.7736917395782|-8.7913239685905|-8.9359153871417|-8.9893503856527|-9.0137041350778|-9.0137041350778|-9.2007825397315|-9.3692029342456|-9.7691144264852|7.9378884837904||7.9378884837904|7.9378884837904|7.4576533421188|7.1151705433163|6.3552453662228|6.3552453662228|6.3552453662228|6.3552453662228|6.3341615095482|6.2135130448194|6.1989200395514|6.1989200395514|6.1989200395514|6.1989200395514|6.1682444989868|6.117523757051|6.117523757051|6.0761376657206|6.0357083786547||||5.8250415609788|5.8250415609788|5.8250415609788|5.8250415609788|5.7456014737499|5.676779440709|5.6136438887075|5.5533874349775|5.5533874349775|5.5115893334742|5.5115893334742|5.4998632442063|5.4998632442063|5.043181632526|-6.341257606309|-6.341257606309|-6.515286112672|-6.8953180322447||6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156|6.0740675173156
07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP||||||-11.549293756274|-11.607548289594|-11.894498194916|-11.95207757086|-11.95207757086|-11.95207757086|-11.95207757086|-11.95207757086|-11.95207757086|-11.95207757086|-12.027863863778|-12.212070283704|-12.635634008837|-12.776815060986|-12.957981882019|-12.957981882019|-12.957981882019|-12.957981882019|-13.331090566763|-13.605656117475|-14.003507316417|11.672176722772|11.672176722772|11.672176722772|11.672176722772|11.390196195451|10.411329127249|9.9648095246787|9.70643215668|9.70643215668|||-10.831268100217|-10.831268100217|-10.831268100217|-10.831268100217|-10.831268100217|-10.831268100217|-10.831268100217|-10.831268100217|-10.831268100217|-10.831268100217|-10.831268100217|-10.831268100217|-10.831268100217|-10.831268100217|-10.831268100217|-10.831268100217|-10.831268100217|-10.831268100217|-10.831268100217|-10.831268100217|-10.949742825247|-11.273602997172|9.6188252407886|9.6188252407886|9.6188252407886|9.6188252407886|9.6188252407886|9.6188252407886|9.6188252407886|9.6188252407886|9.6188252407886|9.6188252407886|9.6188252407886|9.6188252407886|9.6188252407886|9.6188252407886|9.6188252407886|9.6188252407886|9.5685123856799|9.5685123856799|9.5685123856799|9.2294581660447|8.5777317957544|8.4597922495442|8.4597922495442|-8.9757699457276|-8.9757699457276|-8.9757699457276|-8.9757699457276|-8.9757699457276|-9.0055697031129|-9.0055697031129|-9.0055697031129|-9.2734100892929|8.0526052891108|8.0526052891108|8.0526052891108|7.8905617850911|7.8905617850911|7.7995130903072|||||||-8.127551194646|-8.127551194646|-8.127551194646|-8.127551194646|-8.127551194646|-8.127551194646|-8.127551194646|-8.127551194646|-8.127551194646|-8.127551194646|-8.127551194646|-8.127551194646|-8.127551194646|-8.127551194646|-8.127551194646|-8.127551194646|-8.127551194646|-8.127551194646|-8.127551194646|-8.3250569995002|7.6917212825015|7.6917212825015|7.6917212825015|7.6917212825015|7.6917212825015|7.6917212825015|7.6917212825015|7.5459275810399|7.5459275810399|7.5459275810399|7.5459275810399|7.5459275810399|7.5459275810399|7.5459275810399|7.5459275810399|7.5459275810399|7.5459275810399|7.5459275810399|7.5459275810399|7.5459275810399|7.5459275810399|7.5459275810399|7.5459275810399|7.5459275810399|7.5459275810399|7.5459275810399|7.5459275810399|7.5459275810399|7.5459275810399|7.5459275810399|7.2404753729677|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.2356049039956|7.146783243616|7.1419819582387|7.037924282406|7.037924282406|7.037924282406|7.037924282406|7.037924282406|7.037924282406|7.037924282406|7.037924282406|7.037924282406||7.037924282406|7.037924282406|7.037924282406|7.037924282406|7.037924282406|7.037924282406|7.037924282406|7.037924282406|7.037924282406|6.8174371334925|-8.1608084429466|-8.1608084429466|-8.1608084429466|-8.1608084429466|-8.1608084429466|-8.1608084429466|-8.1608084429466|-8.1608084429466|-8.1608084429466||||-8.1608084429466|-8.3197869977646|-8.7572678854059|-8.7572678854059|-9.0208530746115|-9.1626145135708|-9.2756830598852|-9.9181372484782|7.6701364088903|7.6701364088903|7.6701364088903|7.6701364088903|7.6701364088903|7.6701364088903|7.6701364088903|7.6088083566639|7.6088083566639|7.6088083566639||7.4586763714655|7.3818629422567|6.7709587855231|5.9118001284257|5.9118001284257|5.9118001284257|5.9118001284257|5.6065504272473|5.6065504272473|5.6065504272473|5.4606113919166|5.4229015518722|5.4104462651739|5.3866068553405|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621|-5.7333924824621
07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP||||||5.1696333995924|5.1696333995924|5.1696333995924|5.1696333995924|5.1696333995924|5.1251481762049|5.1234979354141|5.0513639489438|5.0513639489438|5.0513639489438|5.0513639489438|5.0513639489438|5.0513639489438|5.0513639489438|5.0513639489438|5.0513639489438|5.0126265993412|4.960696219371|4.9424403232184|4.9308634271818|4.9308634271818|4.9308634271818|4.9308634271818|4.9308634271818|4.9308634271818|4.9308634271818|4.9308634271818|4.9308634271818|4.9308634271818|4.9308634271818|||4.9308634271818|4.9308634271818|4.9308634271818|4.9308634271818|4.9308634271818|4.9308634271818|4.9308634271818|4.9308634271818|4.816066216858|-5.4342164889833|-5.4342164889833|-5.4342164889833|-5.4342164889833|-5.4713516650222|-5.5536615305768|-5.5536615305768|-5.5536615305768|-5.5536615305768|-5.5536615305768|-5.5536615305768|-5.5942806825925|-5.5942806825925|-5.5942806825925|-5.5942806825925|-5.5942806825925|-5.5942806825925|-5.5942806825925|-5.6375339942827|-5.7122601621299|-5.8725112403928|5.2062529104226|5.2062529104226|5.2062529104226|5.2062529104226|5.2062529104226|5.2062529104226|5.1529795270098|5.1529795270098|5.1529795270098|5.1529795270098|5.1529795270098|5.1249773348849|4.9699751365495|-5.1851067879963|-5.1851067879963|-5.1851067879963|-5.1851067879963|-5.1851067879963|-5.1851067879963|-5.1851067879963|-5.1851067879963|-5.1851067879963|-5.1851067879963|-5.1851067879963|-5.1851067879963|-5.1851067879963|-5.1851067879963|-5.1851067879963|-5.1896382029616|-5.1896382029616|||||||-5.2207091843379|-5.2213434417262|-5.2553816856294|-5.2743131652308|-5.3092366340903|-5.3152626756327|-5.3264031678987|-5.3526702225818|-5.3953402170867|-5.3953402170867|-5.3953402170867|-5.3953402170867|-5.4285682289358|-5.4285682289358|-5.4358357155158|-5.4358357155158|-5.4358357155158|-5.4358357155158|-5.4358357155158|-5.4358357155158|-5.5092617365866|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2163533688903|5.2053927052154|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|5.0688907078057|4.8843227151532|-5.5993415429681||-5.5993415429681|-5.5993415429681|-5.5993415429681|-5.5993415429681|-5.5993415429681|-5.5993415429681|-5.5993415429681|-5.5993415429681|-5.5993415429681|-5.5993415429681|-5.5993415429681|-5.5993415429681|-5.61926869049|-5.7247429544653|-5.7647143133179|-5.8924604000532|-5.9599561229772|-5.9609949136745|-5.9609949136745||||-6.0488833084118|-6.095981400809|-6.3372016147346|5.0099844159126|5.0099844159126|5.0099844159126|4.6833160123825|4.5442398081885|4.5002663412212|4.4799701287566|4.4799701287566|4.4799701287566|4.4799701287566|4.4327444052495|4.3363108822223|-5.2482882538738|-5.2482882538738|-5.2482882538738||-5.3803201030031|-5.4036888888959|-5.4463212546909|-5.4475790987638|-5.6945322365923|5.0907019183513|5.0907019183513|5.0907019183513|5.0907019183513|5.0907019183513|5.0907019183513|5.0907019183513|5.0907019183513|5.0907019183513|5.0657797439757|4.8147554512226|4.7280615563087|4.6267350509092|4.625816777274|4.6107994379963|4.6107994379963
07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP||||||-47.287128353712|-47.643475957046|-48.032193973473|-48.385771463106|-48.891969148528|-49.072430977865|-49.072430977865|-49.414048989667|-49.414048989667|-49.837831744501|45.909774380765|45.909774380765|45.605294667265|45.605294667265|45.605294667265|44.990198673447|44.990198673447|44.990198673447|44.990198673447|44.990198673447|44.990198673447|44.990198673447|44.990198673447|44.990198673447|44.680777405854|44.299752817282|44.170835505734|-45.516463899513|-45.516463899513|-45.516463899513|||-45.516463899513|-45.516463899513|-45.516463899513|-45.516463899513|-45.516463899513|-45.516463899513|-45.516463899513|-45.516463899513|-45.516463899513|-45.516463899513|-45.516463899513|-45.516463899513|-45.516463899513|-45.516463899513|-45.516463899513|-45.516463899513|-45.750515884713|-45.765636896591|-45.765636896591|-45.91904012307|-46.142860155157|-46.142860155157|-46.142860155157|-46.142860155157|-46.457978701455|-46.457978701455|-46.457978701455|-46.457978701455|-46.843866003733|-47.214850784652|-47.271499184891|-47.478888966557|-48.109321887754|-48.608133430241|-48.701815202234|-48.850351733629|-49.061501417629|-49.163889896066|-49.191546558441|-49.33393915395|-49.606043902813|-49.991716057922|-51.051349488525|-51.202441923073|-51.202441923073|-51.202441923073|-51.202441923073|-51.469381270863|-51.574310658218|-51.735346023508|-51.854826812687|-52.658141962623|-52.862936302397|-52.957787932504|-52.957787932504|-52.957787932504|-52.957787932504|-52.957787932504|-53.700369882143|-53.700369882143|||||||-53.700369882143|-53.868744160904|-54.165824760081|-55.195361734631|51.304215823536|51.304215823536|51.304215823536|51.304215823536|51.304215823536|51.304215823536|51.304215823536|51.304215823536|51.304215823536|51.304215823536|51.304215823536|51.304215823536|49.040795232328|46.881248384774|46.881248384774|46.881248384774|46.881248384774|-48.539442454205|-48.539442454205|-48.539442454205|-48.539442454205|-48.539442454205|-48.539442454205|-48.539442454205|-48.539442454205|-48.539442454205|-48.539442454205|-48.539442454205|-48.539442454205|-48.78330468263|-48.78330468263|-48.78330468263|-48.78330468263|-48.78330468263|-48.78330468263|-48.78330468263|-48.78330468263|-48.78330468263|-48.793117831435|-49.190130788183|-49.443478458563|-49.532197600647|-49.924107902628|-50.241443589709|-50.241443589709|-50.241443589709|-50.241443589709|-50.252158009765|-50.3985106545|-50.69778856495|-50.917542502383|-51.296157038984|48.141491187085|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003|48.02817633003||48.02817633003|48.02817633003|47.246863495973|-51.076707918412|-51.076707918412|-51.076707918412|-51.076707918412|-51.076707918412|-51.076707918412|-51.076707918412|-51.493564057092|-51.643959283542|-51.996067523638|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763||||-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.166558862763|-52.24395458018|-53.291615505077||-54.554307607763|-54.554307607763|-54.554307607763|-55.045897435207|51.133165648549|51.133165648549|51.133165648549|51.133165648549|51.133165648549|51.133165648549|51.133165648549|51.133165648549|51.133165648549|51.133165648549|51.133165648549|49.272409124473|48.33200151027|48.33200151027|48.33200151027|48.33200151027|48.33200151027
07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP||||||3.4195138179131|3.4195138179131|3.4195138179131|3.4195138179131|3.4195138179131|3.4195138179131|3.4195138179131|3.4195138179131|3.4195138179131|3.4195138179131|3.4195138179131|3.4195138179131|3.4195138179131|-3.502168333006|-3.502168333006|-3.502168333006|-3.502168333006|-3.5021870130434|-3.5050411350345|-3.5053234770139|-3.5146927783048|-3.5171059454152|-3.5171059454152|-3.5171059454152|-3.5171059454152|-3.5171059454152|-3.5171059454152|-3.5171059454152|-3.5171059454152|-3.5171059454152|||-3.5171059454152|-3.5171059454152|-3.5171059454152|-3.5171059454152|-3.5171059454152|-3.5171059454152|-3.5171059454152|-3.5171059454152|-3.5265146722489|-3.5265146722489|-3.5265146722489|-3.5265146722489|-3.5265146722489|-3.5265146722489|-3.5265146722489|-3.5265146722489|-3.5265146722489|-3.5265146722489|-3.5265146722489|-3.5265146722489|-3.5265146722489|-3.5265146722489|-3.5265146722489|-3.5265146722489|-3.5265146722489|-3.5265146722489|-3.5265146722489|-3.5265146722489|-3.5436829714966|-3.5628143845876|-3.5787938368409|-3.5871042158967|-3.5998654175133|-3.5998654175133|-3.5998654175133|-3.5998654175133|-3.6027393394411|-3.6107659928998|-3.6372399984687|-3.6725925117473|-3.6725925117473|-3.6788249048636|-3.713527603618|-3.7292995922509|-3.7292995922509|-3.7292995922509|-3.7292995922509|-3.7292995922509|-3.7292995922509|-3.7292995922509|-3.7292995922509|-3.7292995922509|-3.7292995922509|-3.7292995922509|-3.7292995922509|-3.7292995922509|-3.7292995922509|-3.7292995922509|-3.7292995922509|-3.7292995922509|||||||-3.7292995922509|-3.7292995922509|-3.7292995922509|-3.7292995922509|-3.7292995922509|-3.7292995922509|-3.7292995922509|-3.7361660525471|3.6057006478661|3.6057006478661|3.6057006478661|3.6057006478661|3.6057006478661|3.6057006478661|3.6057006478661|3.6057006478661|3.5534451670508|-3.6387580375445|-3.6387580375445|-3.6387580375445|-3.6387580375445|-3.6387580375445|-3.6387580375445|-3.6387580375445|-3.6387580375445|-3.6437867725968|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6534592127593|-3.6719548013245|-3.673838525617|-3.68080114136|-3.68080114136|-3.68080114136|-3.6864458588523|3.7184927488351|3.7184927488351|3.7032695903805|3.683021864894|3.6727407272452|3.6727407272452|3.6727407272452|3.6727407272452|3.6665451455771|3.6549391932686|3.6485730330394|3.6485730330394|3.6379701208457|3.6205221890724|3.5971359146211|3.5761576091271|3.5761576091271|3.5761576091271|3.5761576091271|3.566882819684|3.566882819684|3.566882819684|3.566882819684|3.5438142162248|3.5110714812725|3.5067428370684|3.5067428370684|3.5067428370684|3.5019919497404|3.4941577097479||3.4887306713068|3.4806453279879|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697||||3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|3.4665743444697|-3.5682467087899|-3.5682467087899|-3.5682467087899|-3.5682467087899|-3.5682467087899|-3.5682467087899|-3.5682467087899|-3.5682467087899|-3.5682467087899|-3.5682467087899|-3.5682467087899||-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6442307043975|-3.6716017686018|-3.6716017686018|-3.6716017686018|-3.6716017686018
07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH||||||-15.812557364572|-15.931730059638|-16.105255634536|-16.228062187024|-16.288401853584|-16.396002623265|-16.432163699695|-16.432163699695|-16.441293063239|-16.458893980238|15.085646292191|15.085646292191|15.085646292191|15.085646292191|15.085646292191|15.085646292191|15.085646292191|15.085646292191|15.085646292191|15.085646292191|15.085646292191|15.085646292191|14.883494956208|14.871105943468|14.699562640485|-15.541186253211|-15.541186253211|-15.541186253211|-15.541186253211|-15.541186253211|||-15.624096411225|-15.763995614048|-15.868005739119|-15.868005739119|-15.868005739119|-15.868005739119|-15.868005739119|-15.868005739119|-15.868005739119|-15.868005739119|-15.868005739119|-15.948339606288|-16.105377781129|-16.23764166538|-16.420712520724|-16.568569927354|-16.703966119708|-16.705266920653|-16.705266920653|-16.860851782259|-16.947750576071|-16.947750576071|-16.947750576071|-16.947750576071|-17.042532150825|-17.042532150825|-17.042532150825|-17.042532150825|-17.340591104914|-17.695102223742|16.53391142977|16.53391142977|16.53391142977|16.53391142977|16.488904919309|16.488904919309|16.436560487397|16.192289193082|-17.291813490652|-17.291813490652|-17.291813490652|-17.291813490652|-17.291813490652|-17.291813490652|-17.291813490652|-17.291813490652|-17.291813490652|-17.291813490652|-17.291813490652|-17.291813490652|-17.291813490652|-17.291813490652|-17.291813490652|-17.291813490652|-17.291813490652|-17.291813490652|-17.291813490652|-17.291813490652|-17.405742297645|-17.405742297645|||||||-17.405742297645|-17.405742297645|-17.405742297645|-17.668602663141|-17.80455854851|-18.009509494106|-18.070473845518|-18.070473845518|-18.070473845518|-18.070473845518|-18.089970358783|-18.217502920953|-18.217502920953|-18.217502920953|-18.390003991489|-18.450349833091|-18.450349833091|-18.450349833091|-18.538166286239|-18.605184080081|-18.794093028126|-18.931771480837|-19.110396470305|-19.110396470305|-19.157610060506|-19.157610060506|-19.157610060506|-19.157610060506|-19.157610060506|-19.157610060506|-19.157610060506|-19.157610060506|-19.157610060506|-19.337900084183|-19.537667082333|-19.539711514844|-19.539711514844|-19.640235097025|-19.868594336084|-19.965105241727|-20.149111940236|-20.149111940236|-20.149111940236|-20.149111940236|-20.149111940236|-20.149111940236|-20.212327549344|-20.212327549344|-20.212327549344|-20.212327549344|-20.212327549344|-20.394807998213|-20.443157445101|-20.443157445101|-20.590175269608|-20.801306749454|-21.032563025279|-21.345624718979|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|19.411368752401|18.897077137542|17.976750857645|17.609434653132||17.609434653132|17.609434653132|17.609434653132|17.609434653132|17.609434653132|17.609434653132|17.609434653132|17.609434653132|17.609434653132|17.609434653132|17.609434653132|17.609434653132|17.609434653132|17.609434653132|17.351593071453|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768||||-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.190480218768|-20.248310603963|-20.29701237134||17.59152055096|17.59152055096|17.59152055096|17.59152055096|17.59152055096|17.59152055096|17.59152055096|17.59152055096|17.59152055096|17.59152055096|17.59152055096|17.59152055096|17.48280022223|17.247555866057|16.875616963499|16.364575633068|16.100083095784|15.607863918848|15.607863918848|15.607863918848|15.607863918848
07638|100775|/equities/leshan-elec|SHANGHAICOMP||||||10.386244446558|10.386244446558|10.386244446558|10.386244446558|10.386244446558|10.386244446558|10.386244446558|10.386244446558|10.386244446558|10.386244446558|10.386244446558|10.386244446558|10.386244446558|10.386244446558|10.386244446558|10.386244446558|10.386244446558|10.386244446558|10.386244446558|10.323573320641|10.323573320641|10.059658072042|10.059658072042|9.9446199444124|9.7762444314238|-10.407253889952|-10.407253889952|-10.407253889952|-10.407253889952|-10.407253889952|||-10.407253889952|-10.493616162311|-10.611100461038|-10.611100461038|-10.611100461038|-10.611100461038|-10.689133635286|-10.689133635286|-10.689133635286|-10.689133635286|-10.763481766122|-10.900493357497|-10.900493357497|-10.900493357497|-10.900493357497|-10.900493357497|-10.900493357497|-10.900493357497|-10.900493357497|-10.939437042693|-11.126041292062|-11.160045278195|-11.181167805787|-11.181167805787|-11.239075356718|-11.278491051267|-11.278491051267|-11.278491051267|-11.568879215|-11.867643612489|-12.007382041729|-12.262091405432|10.949484521077|10.949484521077|10.949484521077|10.949484521077|10.949484521077|10.949484521077|10.949484521077|10.949484521077|10.475032480886|10.475032480886|10.475032480886|10.475032480886|10.475032480886|10.475032480886|10.475032480886|10.475032480886|10.475032480886|10.475032480886|10.475032480886|10.475032480886|10.475032480886|10.475032480886|10.475032480886|10.475032480886|-11.649404722216|-11.649404722216|-11.649404722216|-11.649404722216|||||||-11.649404722216|-11.769894076456|-11.939326923279|-12.008141059774|-12.01690203454|-12.01690203454|-12.051002627235|-12.186114502859|-12.395682441871|-12.456398377792|-12.456398377792|-12.480998129729|-12.572281401692|-12.572281401692|-12.650868249534|-12.841546722071|-12.841546722071|-12.841546722071|-13.028940831971|-13.17715609002|-13.512230536672|-13.512230536672|-13.740811027126|-14.038678925386|-14.062289738839|-14.062289738839|-14.062289738839|-14.216432651089|-14.228065359502|-14.228065359502|-14.753961735201|-14.808845976141|-14.82705108672|-15.075612036714|-15.226574022664|-15.226574022664|-15.226574022664|-15.226574022664|-15.226574022664|-15.226574022664|-15.318084670865|-15.318084670865|-15.318084670865|-15.684538684248|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.886546126429|13.30227405873|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682|12.577862270682||12.577862270682|12.577862270682|12.577862270682|12.421130795854|12.421130795854|12.421130795854|12.421130795854|11.384589349316|10.812765899966|10.812765899966|10.812765899966|10.812765899966|10.812765899966|10.812765899966|10.812765899966|10.812765899966|10.812765899966|10.812765899966|10.812765899966||||10.812765899966|10.812765899966|10.812765899966|10.431406091396|10.334864487133|10.334864487133|10.334864487133|9.1670718876101|8.4245241182356|8.2905824468432|8.2073141519558|6.9164599516139|6.3736239275187|6.3736239275187|6.3736239275187|6.3736239275187|6.3736239275187|6.3736239275187||6.3736239275187|6.3736239275187|6.3736239275187|6.3736239275187|6.3736239275187|6.3736239275187|6.3736239275187|6.3736239275187|6.3736239275187|6.3736239275187|6.3256930599444|6.266881016651|6.1584598972177|6.1584598972177|6.1584598972177|6.1584598972177|6.0210664751105|5.9975672278797|5.9975672278797|5.9975672278797|5.9975672278797
07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP||||||17.046670886529|17.046670886529|17.046670886529|17.046670886529|17.046670886529|17.046670886529|17.046670886529|17.046670886529|17.046670886529|17.046670886529|17.046670886529|17.046670886529|17.046670886529|17.046670886529|17.046670886529|17.046670886529|17.046670886529|17.046670886529|17.046670886529|17.046670886529|17.046670886529|17.046670886529|16.723511450751|-17.769944736923|-17.769944736923|-17.769944736923|-17.769944736923|-17.769944736923|-17.769944736923|-17.769944736923|||-17.769944736923|-17.769944736923|-17.769944736923|-17.769944736923|-17.769944736923|-17.769944736923|-17.769944736923|-17.769944736923|-17.769944736923|-17.769944736923|-17.769944736923|-17.769944736923|-17.769944736923|-17.769944736923|-17.769944736923|-17.769944736923|-17.769944736923|-17.769944736923|-17.769944736923|-17.963272489403|-18.246969131733|-18.541077406434|-18.674355886635|-18.674355886635|-18.854839640919|-19.067208986301|-19.067208986301|-19.104085545504|-19.104085545504|-19.289115810002|-19.289115810002|-19.289115810002|-19.289115810002|-19.289115810002|-19.289115810002|-19.289115810002|-19.289115810002|-19.289115810002|-19.289115810002|-19.376239246356|-19.470265964918|-19.575851021269|-19.580989955947|-19.580989955947|-19.631655400644|-19.764616323456|-19.82966365777|-19.82966365777|-19.82966365777|-19.82966365777|-20.051848623074|-20.112608826731|-20.168454184107|-21.100504042894|-21.432227693433|-21.52191965937|-21.541320022233|-21.541320022233|-21.562000137651|-21.562000137651|||||||-22.01777750263|-22.155863828232|-22.409832282776|-22.409832282776|-22.463701879442|-22.572445617186|20.627563826591|20.627563826591|20.627563826591|20.627563826591|20.627563826591|20.627563826591|20.560626524853|20.181252923461|-22.075002938311|-22.075002938311|-22.075002938311|-22.075002938311|-22.075002938311|-22.075002938311|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.382081643274|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|20.182084364291|19.925093538889|19.887326116174|19.518304553554|19.518304553554|19.340870557652|19.340870557652||19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211||||19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|19.112598815211|18.235575636568|18.235575636568||18.235575636568|18.235575636568|18.235575636568|18.235575636568|18.235575636568|18.235575636568|18.235575636568|17.435084405147|17.004311855466|17.004311855466|17.004311855466|17.004311855466|17.004311855466|17.004311855466|16.860287319697|16.860287319697|16.860287319697|16.860287319697|16.860287319697|16.860287319697|16.860287319697
07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH||||||-12.724033584282|11.911003036668|11.911003036668|11.911003036668|11.911003036668|11.911003036668|11.911003036668|11.911003036668|11.911003036668|11.911003036668|11.911003036668|11.911003036668|11.828892146404|11.757891356277|11.757891356277|11.675990302616|11.619088628822|11.619088628822|11.619088628822|11.619088628822|11.619088628822|11.619088628822|11.619088628822|11.619088628822|11.465764183883|11.465764183883|11.465764183883|11.465764183883|11.063627184634|-11.80225057513|||-11.80225057513|-11.87027803958|-11.996098053698|-11.996098053698|-11.996098053698|-11.996098053698|-11.996098053698|-11.996098053698|-11.996098053698|-11.996098053698|-11.996098053698|-11.996098053698|-11.996098053698|-11.996098053698|-12.02788666911|-12.084317993534|-12.276744721649|-12.276744721649|-12.276744721649|-12.276744721649|-12.340827224782|-12.413697293656|-12.527712472742|-12.527712472742|-12.678569299717|-12.750815003032|-12.750815003032|-12.750815003032|-12.91979433973|12.19692980068|12.19692980068|12.19692980068|12.19692980068|12.19692980068|12.151810444174|12.151810444174|12.151810444174|12.133122961585|12.042358761435|11.988176378282|11.877264734607|11.877264734607|11.877264734607|11.877264734607|11.632516698154|11.614522707392|11.614522707392|11.614522707392|11.614522707392|11.614522707392|11.614522707392|11.614522707392|11.614522707392|11.614522707392|11.614522707392|11.614522707392|11.614522707392|11.614522707392|11.614522707392|-12.555790459075|||||||-12.555790459075|-12.555790459075|-12.555790459075|-12.555790459075|-12.555790459075|-12.555790459075|-12.688655997822|-12.753507033|-12.947785367579|-13.031525034486|-13.031525034486|-13.120087262188|-13.120087262188|-13.120087262188|-13.120087262188|-13.21343005608|-13.266588989347|-13.274543355405|-13.29449295832|-13.362827363498|12.473935037845|12.473935037845|12.473935037845|12.473935037845|12.473935037845|12.473935037845|12.473935037845|12.04214986827|11.98738913035|11.957455340427|11.957455340427|11.837172445767|11.640090229474|11.640090229474|11.552090880499|11.552090880499|11.552090880499|11.552090880499|11.552090880499|11.552090880499|11.552090880499|11.552090880499|11.552090880499|11.552090880499|11.552090880499|11.552090880499|11.552090880499|11.523989621385|11.411100325302|11.362888743829|11.19543184434|11.151970982233|11.151970982233|11.151970982233|11.151970982233|11.151970982233|11.151970982233|10.946078432577|10.762865054362|10.67985029988|10.573722318063|10.540541073592|10.540541073592|10.540541073592|10.540541073592|10.540541073592|10.540541073592|10.540541073592|10.444490376348|10.381691172794|10.381691172794|10.381691172794|10.381691172794|10.381691172794|10.381691172794|10.381691172794|10.381691172794|10.381691172794|10.381691172794|10.381691172794|10.381691172794|10.381691172794|10.312951480258|10.312951480258|10.169390902374|10.147335615281||10.147335615281|10.147335615281|10.147335615281|10.147335615281|10.147335615281|10.147335615281|10.147335615281|10.147335615281|10.094817574955|10.029033506036|10.029033506036|9.9417042071289|9.8468935020176|9.7787703416311|9.6862550196006|9.6862550196006|9.6862550196006|9.6862550196006|-10.296007965579||||-10.296007965579|-10.296007965579|-10.328223979187|-10.328223979187|-10.328223979187|-10.328223979187|-10.328223979187|-10.328223979187|-10.328223979187|-10.328223979187|-10.328223979187|-10.328223979187|-10.328223979187|-10.328223979187|-10.328223979187|-10.328223979187|-10.328223979187|-10.66913799413||-11.116801610075|-11.116801610075|-11.116801610075|-11.116801610075|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278|10.529520928278
07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP||||||14.312475071084|14.312475071084|14.312475071084|14.312475071084|14.312475071084|14.312475071084|14.312475071084|14.312475071084|14.312475071084|14.312475071084|14.312475071084|14.312475071084|14.312475071084|14.312475071084|14.312475071084|13.907749928514|13.724722055902|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|||13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.603366443876|13.43040728278|13.281737577119|13.281737577119|13.153379624761|13.153379624761|13.049357641966|13.049357641966|12.783730706937|12.135812133956|-13.808596484673|-13.808596484673|-13.808596484673|-13.808596484673|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|||||||12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.898184325537|12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.877132496904|12.418373737893|12.418373737893|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.902283021476|-12.935164494605|-12.935164494605|-12.937960566515|-13.043288855017|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669||12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|12.141845657669|11.750357793795|11.750357793795|11.750357793795|11.609841531103|11.34982420955||||-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.447807464305|-13.823674477144|-14.54241618956||-15.63657373681|-15.863229017885|-15.863229017885|-15.863229017885|-16.12969899777|-16.567442847661|-17.182714675722|-17.996349253983|-18.890388134156|15.816889646239|15.816889646239|15.816889646239|14.017654713201|11.700285034052|-13.934675841574|-13.934675841574|-13.934675841574|-13.934675841574|-13.934675841574|-13.934675841574|-13.934675841574
07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP||||||-4.0960629102595|-4.0960629102595|-4.0960629102595|-4.0960629102595|-4.0960629102595|-4.0960629102595|-4.0960629102595|-4.0960629102595|-4.0960629102595|-4.1761810908723|3.6715051512158|3.6715051512158|-3.9231290436521|-3.9231290436521|-3.9231290436521|-3.9231290436521|-3.9231290436521|-3.9231290436521|-3.9231290436521|-3.9231290436521|-3.9231290436521|-3.9231290436521|-3.9231290436521|-3.9231290436521|-3.9231290436521|-3.9231290436521|-3.9231290436521|-3.9231290436521|-3.9231290436521|-3.9231290436521|||-3.9231290436521|-3.9629211929921|-4.0393568307695|-4.0504405859735|-4.0504405859735|-4.0782673230465|-4.1274380827449|-4.1274380827449|-4.1274380827449|-4.1274380827449|-4.1274380827449|-4.2182646089685|-4.2475088313051|-4.2475088313051|-4.2475088313051|-4.2475088313051|-4.2475088313051|-4.2475088313051|-4.2475088313051|-4.2475088313051|-4.2475088313051|-4.2475088313051|-4.2475088313051|-4.2475088313051|-4.2611209634087|-4.3023566408446|-4.3281740792913|-4.3435268013922|-4.446140974677|-4.6123789216814|3.9925531200505|3.9925531200505|3.9925531200505|3.9677854210432|3.9677854210432|3.9677854210432|3.9677854210432|3.9677854210432|3.9677854210432|3.9677854210432|3.9677854210432|3.9677854210432|3.9677854210432|3.9677854210432|3.9677854210432|3.9677854210432|3.9677854210432|3.9677854210432|3.9677854210432|3.9677854210432|3.9454803043672|3.9454803043672|3.9454803043672|3.8733117640094|3.8214572337023|3.7760638557928|3.7261819401336|3.6335354953951|3.6244837343634|-3.9817175417579|||||||-3.9817175417579|-3.9817175417579|-3.9817175417579|-3.9817175417579|-4.0137871098417|-4.0137871098417|-4.0275556955341|-4.0275556955341|-4.0275556955341|-4.0275556955341|-4.0275556955341|-4.0275556955341|-4.0275556955341|-4.0275556955341|-4.0275556955341|-4.0275556955341|-4.0275556955341|-4.0275556955341|-4.0275556955341|-4.0633403928195|-4.0633403928195|-4.0937115518158|-4.1330129535005|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.8564600001084|3.7855112299111|3.7521871561824|3.7521871561824|3.7521871561824|3.7521871561824|3.7521871561824|3.7521871561824|3.7521871561824|3.7521871561824|3.736319170508|3.657576850292|3.6417520346872|3.622502121951|3.5827802261002|3.5569781021152|3.5102842766875|3.5102842766875|3.5102842766875|3.5102842766875|3.5102842766875|3.5102842766875|3.5102842766875|3.5102842766875|3.5102842766875|3.5102842766875|3.4921410460082|3.4921410460082|3.4838010770422|3.4838010770422|3.4838010770422|3.4614456342704|3.4565728088822|3.4565728088822|3.4565728088822|3.4565728088822|3.4565728088822||3.4565728088822|3.4565728088822|3.4565728088822|3.4565728088822|3.4565728088822|3.4565728088822|3.4565728088822|3.4565728088822|-3.8368358190305|-3.8368358190305|-3.8368358190305|-3.8368358190305|-3.8368358190305|-3.8631509206303|-3.8701677213784|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522||||-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8750464899522|-3.8956072179457|-4.0628967249813||-4.2576631135877|-4.3429589875468|-4.4171766448825|-4.4329742247098|3.9278515150165|3.9278515150165|3.9278515150165|3.9278515150165|3.8009278658995|3.8009278658995|3.687697728913|3.6046641760855|3.5946472478243|3.5946472478243|3.5307191557721|3.5035768423959|3.4595298407789|3.4130613919535|3.4130613919535|3.3981229127183|3.3981229127183
07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP||||||-3.4607705672502|-3.4607705672502|-3.4607705672502|-3.4607705672502|-3.4607705672502|-3.4607705672502|-3.4607705672502|-3.4607705672502|-3.4607705672502|-3.4607705672502|-3.4607705672502|-3.4715257030264|-3.4715257030264|-3.4715257030264|-3.4715257030264|-3.4715257030264|-3.4715257030264|-3.4715257030264|-3.4715257030264|-3.4715257030264|-3.4715257030264|-3.4939174499264|-3.5133703599714|-3.5133703599714|-3.5133703599714|-3.5133703599714|-3.5133703599714|-3.5133703599714|-3.5133703599714|-3.5133703599714|||-3.5133703599714|-3.5133703599714|-3.5133703599714|-3.5133703599714|-3.5133703599714|-3.5133703599714|-3.5133703599714|-3.5133703599714|-3.5133703599714|-3.5133703599714|-3.5133703599714|-3.5520621948212|-3.5520621948212|-3.5722913402947|-3.6631015559736|-3.7201128558652|-3.7327404898076|-3.7327404898076|-3.7327404898076|-3.7480449325143|-3.8044943948916|-3.8097804287557|-3.8097804287557|-3.8097804287557|-3.8097804287557|-3.8108373404373|-3.8108373404373|-3.8108373404373|-3.9064858093118|-4.0077621290259|-4.125291222684|3.6509996247166|3.6509996247166|3.6509996247166|3.5795549960849|3.5795549960849|3.5795549960849|3.5795549960849|3.5795549960849|3.5778389343418|3.5740963195623|3.5740963195623|3.5740963195623|3.5740963195623|3.5740963195623|3.5740963195623|3.5740963195623|3.5740963195623|3.5740963195623|3.5295514635313|3.5083904853649|3.4690302449837|3.4690302449837|3.4690302449837|3.4690302449837|3.4690302449837|3.4690302449837|3.4690302449837|3.4690302449837|3.4690302449837|||||||3.4690302449837|-3.8836133211444|-3.8836133211444|-3.8836133211444|-3.8836133211444|-3.8836133211444|3.5017604503617|3.5017604503617|3.5017604503617|3.5017604503617|3.5017604503617|3.5017604503617|3.5017604503617|3.5017604503617|3.5017604503617|3.5017604503617|3.5017604503617|3.5017604503617|3.5017604503617|3.5017604503617|3.5017604503617|3.5017604503617|3.5017604503617|3.5017604503617|3.5017604503617|3.5017604503617|-3.8062662745234|-3.8062662745234|-3.8062662745234|-3.8062662745234|-3.8062662745234|-3.8062662745234|-3.8062662745234|-3.8669367462636|-3.8669367462636|-3.8669367462636|-3.8669367462636|-3.8669367462636|-3.8669367462636|-3.8669367462636|-3.8669367462636|-3.8669367462636|-3.8669367462636|-3.8682218836665|-3.8682218836665|-3.8682218836665|-3.8682218836665|-3.8682218836665|-3.8682218836665|-3.8682218836665|-3.8682218836665|-3.8682218836665|-3.8682218836665|-3.8682218836665|-3.8682218836665|-3.8902465554211|-3.9724094543565|-3.9724094543565|-3.9724094543565|-3.9865660042353|-4.0145177146668|-4.0294640749555|-4.0566266874319|-4.1051408030198|-4.1540453276818|-4.2626820877463|-4.2626820877463|-4.2626820877463|-4.2626820877463|-4.2702498724963|-4.2702498724963|-4.2702498724963|-4.29861111673|-4.4123455422044|-4.503717397862|-4.6096857380131|-4.6446911131453|-4.6446911131453|-4.6446911131453|-4.6446911131453|-4.6446911131453|-4.6446911131453|-4.6446911131453|-4.6446911131453|-4.6446911131453|-4.6446911131453||-4.6446911131453|-4.6446911131453|-4.6446911131453|-4.6446911131453|-4.7039856745966|-4.7039856745966|-4.7039856745966|-4.7039856745966|-4.7039856745966|-4.7039856745966|-4.7039856745966|-4.7039856745966|-4.7039856745966|-4.7039856745966|-4.7039856745966|-4.7039856745966|-4.7039856745966|-4.7039856745966|-4.7039856745966||||-4.7039856745966|3.9061649572072|3.9061649572072|3.9061649572072|3.9061649572072|3.7240721132157|3.6617467431887|3.6326500948398||3.6326500948398|3.5657223260103|3.396358282003|3.1837313513327|-3.4025563957203|-3.4025563957203|-3.4025563957203|-3.476173745472|-3.573461487679||-3.573461487679|-3.573461487679|-3.573461487679|-3.573461487679|-3.573461487679|-3.573461487679|-3.573461487679|-3.573461487679|-3.573461487679|3.2387574484307|3.2387574484307|3.2387574484307|3.2387574484307|3.2387574484307|3.1241748521018|3.053672835818|3.053672835818|2.9100774912843|2.9100774912843|2.9100774912843|2.9100774912843
07644|100781|/equities/sh-shenhua|SHANGHAICOMP||||||-2.0215787863997|-2.0215787863997|-2.0215787863997|-2.0215787863997|-2.0215787863997|-2.0215787863997|-2.0215787863997|-2.0215787863997|-2.0215787863997|-2.0227666450356|-2.0227666450356|-2.0227666450356|-2.0227666450356|-2.0227666450356|-2.0227666450356|-2.0227666450356|-2.0227666450356|-2.0227666450356|-2.0227666450356|-2.0227666450356|-2.0227666450356|-2.0227666450356|-2.0227666450356|-2.0227666450356|-2.0227666450356|-2.0227666450356|-2.0227666450356|-2.0227666450356|-2.0227666450356|-2.0227666450356|||-2.0286296156616|-2.0310919659185|-2.0310919659185|-2.0310919659185|-2.0310919659185|-2.0310919659185|-2.0310919659185|-2.0310919659185|-2.0310919659185|-2.0310919659185|-2.0310919659185|-2.0634355629868|-2.0743728109407|-2.0798586483584|-2.1109539994251|-2.1327266835119|-2.1441407626366|-2.1554824444363|-2.1554824444363|-2.1585622280462|-2.1585622280462|-2.1585622280462|-2.1585622280462|-2.1585622280462|-2.1585622280462|-2.1585622280462|-2.1585622280462|-2.1585622280462|-2.2050691147229|-2.2406316866205|-2.2406316866205|-2.2406316866205|-2.2406316866205|-2.2406316866205|-2.2406316866205|-2.2406316866205|-2.2406316866205|-2.2406316866205|-2.2406316866205|-2.2406316866205|-2.2406316866205|-2.2406316866205|-2.2406316866205|-2.2406316866205|-2.253479665046|-2.2638663114497|-2.2838803916521|-2.2838803916521|-2.2838803916521|-2.2838803916521|-2.2838803916521|-2.2838803916521|-2.2838803916521|-2.2976448965677|-2.3362648375907|-2.3362648375907|-2.3362648375907|-2.3362648375907|-2.3738454384174|-2.3738454384174|||||||-2.4014142185776|-2.4014142185776|-2.4043490787709|-2.4192578832265|2.0931946498709|2.0931946498709|2.0931946498709|2.0931946498709|2.0931946498709|2.0337587897372|2.0337587897372|2.0147321030378|1.9813689572811|1.9470604137137|1.9470604137137|1.9206226750165|1.9160598470064|1.9160598470064|1.9160598470064|1.9150665549539|1.8914155439816|1.8914155439816|1.8914155439816|1.8914155439816|1.8914155439816|1.8914155439816|1.8882394848358|1.8824561346327|1.8824561346327|1.8721734802762|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8503502637466|1.8303891255149|-1.9517677336408|-1.9517677336408|-1.9517677336408|-1.9517677336408|-1.9517677336408|-1.9517677336408|-1.9517677336408|-1.9517677336408|-1.9517677336408|-1.9517677336408|-1.9517677336408|-1.9517677336408|-1.9517677336408|-1.9525196783492|-1.9827995888335|-2.0136662182922|-2.0290735758802|-2.0300817663427|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309||-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309||||-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.038828237309|-2.1186980091354||-2.1985533328874|-2.2172814841649|-2.2369794310885|-2.2577549287299|-2.2867272917992|-2.2867272917992|-2.2867272917992|-2.2867272917992|-2.2867272917992|-2.2867272917992|-2.2867272917992|-2.2867272917992|-2.2867272917992|-2.2867272917992|-2.2867272917992|-2.2867272917992|-2.2867272917992|-2.2867272917992|-2.3134517896468|-2.3134517896468|-2.3134517896468
07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP||||||7.0743982826217|7.0743982826217|7.0743982826217|7.0743982826217|7.0743982826217|7.0743982826217|7.0743982826217|7.0743982826217|7.0743982826217|7.0743982826217|7.0743982826217|7.0743982826217|-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.3960717541273|||-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.3960717541273|-7.4800794767335|-7.5628661763883|-7.633184659505|-7.6927018247679|-7.6927018247679|-7.6927018247679|-7.7096690163165|-7.7890765120751|-7.8711962887718|-7.9149533635405|-7.9149533635405|-7.9149533635405|-7.9393925805916|-7.9771029309023|-8.0473365337307|-8.0499603264481|-8.0499603264481|-8.0499603264481|-8.0499603264481|-8.0499603264481|-8.0499603264481|-8.0499603264481|-8.0499603264481|-8.0499603264481|-8.0499603264481|-8.0499603264481|-8.0499603264481|-8.0499603264481|-8.0499603264481|-8.1279140716901|-8.1279140716901|-8.2876822425382|-8.3772694814698|-8.3772694814698|-8.3772694814698|-8.3772694814698|-8.3772694814698|-8.3772694814698|-8.3772694814698|-8.3772694814698|-8.4241886391128|-8.4425955367357|-8.4425955367357|-8.4425955367357|-8.4425955367357|-8.4425955367357|-8.4425955367357|||||||-8.5534395721522|-8.5765996538894|-8.5846293604542|-8.5846293604542|-8.6368105054088|-8.6442341672257|-8.8324825351851|-8.8833144578025|-9.0603488189959|-9.0693868371642|-9.0693868371642|-9.0693868371642|-9.0693868371642|-9.0693868371642|-9.0693868371642|-9.0693868371642|-9.0693868371642|-9.0693868371642|-9.0693868371642|-9.1507239308372|-9.1507239308372|-9.2374714178526|8.6075514155695|8.6075514155695|8.6075514155695|8.6075514155695|8.6075514155695|8.6075514155695|8.6075514155695|8.6075514155695|8.6075514155695|8.6075514155695|8.6075514155695|8.6075514155695|8.6075514155695|8.6075514155695|8.5195011384033|8.4388899015876|8.3870998143589|8.3314157664184|8.3314157664184|8.3314157664184|8.3314157664184|8.3314157664184|8.3314157664184|8.3314157664184|8.3314157664184|8.3314157664184|8.3314157664184|8.3314157664184|8.2287953362868|8.2186245099678|8.2186245099678|8.2186245099678|8.2186245099678|8.2186245099678|8.2186245099678|8.1662494491619|-8.6713821851316|-8.6713821851316|-8.6713821851316|-8.6713821851316|-8.6713821851316|-8.6713821851316|-8.6713821851316|-8.6713821851316|-8.6713821851316|-8.6715358057621|-8.7022620615035|-8.737854443542|-8.737854443542|-8.746505007205|-8.815005815755|-8.8172283048218|-8.9235866196493|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932||8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.3171913518932|8.1229904376165|8.0199259900625|8.0199259900625|7.8782506147552|7.8025011662563|7.7914827757804|7.7914827757804|7.7657745098783|7.7657745098783|7.7657745098783||||7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.7657745098783|7.6908601893003|7.5031779224139||7.4874199953853|7.426872408332|7.426872408332|7.426872408332|7.426872408332|7.426872408332|7.3720802597884|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842|-7.8724204420842
07646|101114|/equities/lifan-industry|SHANGHAICOMP||||||-11.480819457251|-11.480819457251|-11.494962395806|-11.494962395806|-11.598286498204|-11.598286498204|-11.690971519495|-11.690971519495|-11.81663476311|-11.997927997761|-12.235475485251|10.722383023648|10.722383023648|10.722383023648|10.722383023648|10.722383023648|10.722383023648|10.722383023648|10.722383023648|10.722383023648|10.722383023648|10.722383023648|10.722383023648|10.722383023648|10.722383023648|10.579869801632|10.544855867085|10.512617572874|9.8995748987136|-11.198742530283|||-11.198742530283|-11.198742530283|-11.198742530283|-11.198742530283|-11.198742530283|-11.198742530283|-11.198742530283|-11.198742530283|-11.198742530283|-11.198742530283|-11.198742530283|-11.198742530283|-11.198742530283|-11.198742530283|-11.198742530283|-11.198742530283|-11.198742530283|-11.198742530283|-11.198742530283|-11.198742530283|-11.401380430257|-11.537645166225|-11.625919328069|-11.625919328069|-11.625919328069|-11.72602153921|-11.939468237028|-12.087187233088|-12.241319063104|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|11.052665088255|||||||11.052665088255|11.052665088255|11.052665088255|10.959072322403|10.838600377339|10.838600377339|10.838600377339|10.838600377339|10.838600377339|10.608860451528|10.608860451528|10.608860451528|10.608860451528|10.608860451528|10.608860451528|10.608860451528|10.608860451528|10.608860451528|10.608860451528|10.608860451528|10.608860451528|10.608860451528|10.300956574357|9.835563254548|9.835563254548|9.8346769671368|9.8346769671368|9.8346769671368|9.8346769671368|9.8346769671368|9.6301965029954|9.4385519857671|9.0029036639975|9.0029036639975|8.9410039185205|8.7505599391371|8.5272887428502|8.2942092374408|8.1774549964891|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465||8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.1467043124465|8.0685606226687|7.8756229331498||||7.7829141540003|7.4771269077142|7.3104508469127|7.3104508469127|7.3104508469127|7.3104508469127|7.3104508469127|7.3104508469127|7.3104508469127|-8.5144907481782|-8.5144907481782|-8.5144907481782|-8.5144907481782|-8.5144907481782|-8.5144907481782|-8.5144907481782|-8.6716562914973|-8.9862846719032||-9.3668508091063|-9.3668508091063|-9.3668508091063|-9.3668508091063|-9.3884575855696|-9.3884575855696|-9.4193974084285|-9.457664073245|-9.5862931815963|8.2973912028473|8.2973912028473|8.2973912028473|8.2973912028473|8.2973912028473|8.2973912028473|8.2973912028473|8.2973912028473|8.2973912028473|8.2973912028473|8.2973912028473|8.2973912028473
07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP||||||-19.420452598471|-19.420452598471|-19.420452598471|-19.420452598471|-19.420452598471|-19.420452598471|-19.420452598471|-19.420452598471|-19.611614337385|-20.435126215021|17.300095500263|17.300095500263|17.300095500263|17.300095500263|17.300095500263|17.280662048429|16.70050958715|16.70050958715|16.551676051729|15.574641299372|15.327935192459|15.065925868113|15.065925868113|-16.925349420868|-16.925349420868|-16.925349420868|-16.925349420868|-16.925349420868|-16.925349420868|-16.925349420868|||-16.925349420868|-17.158165819736|-17.366780330814|-17.366780330814|-17.366780330814|-17.366780330814|-17.366780330814|-17.366780330814|-17.366780330814|-17.366780330814|-17.366780330814|-17.366780330814|-17.366780330814|-17.366780330814|-17.366780330814|-17.366780330814|-17.366780330814|-17.366780330814|-17.366780330814|-17.366780330814|-17.366780330814|-17.366780330814|-17.366780330814|-17.366780330814|-17.366780330814|-17.366780330814|-17.366780330814|-17.366780330814|-17.703644436904|-18.399605294409|-18.450672754913|-18.80907978975|-19.242416177274|-19.242416177274|-19.242416177274|-19.242416177274|16.265475030497|16.265475030497|16.265475030497|16.265475030497|16.265475030497|16.265475030497|14.481638426864|14.208048314878|14.208048314878|14.208048314878|14.208048314878|14.208048314878|14.208048314878|14.208048314878|14.208048314878|14.208048314878|14.208048314878|14.208048314878|14.208048314878|14.208048314878|14.208048314878|14.208048314878|14.208048314878|13.931720542719|||||||13.447467538835|13.031630115511|-14.673349326273|-14.673349326273|-14.673349326273|-14.673349326273|-14.924832495738|-14.932035879613|-15.10726208634|-15.400846533718|13.586595363789|13.586595363789|13.586595363789|13.586595363789|13.586595363789|13.586595363789|13.586595363789|13.586595363789|13.586595363789|13.586595363789|13.586595363789|13.508911847858|13.508911847858|13.508911847858|13.508911847858|12.775457540914|12.537047002765|12.537047002765|12.537047002765|12.479131513727|12.479131513727|12.296257767294|12.246752151701|12.246752151701|12.246752151701|12.029724899103|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.96125294175|11.9084394916|11.9084394916|11.9084394916|11.9084394916|11.018265828391|10.75579567141|10.75579567141|10.75579567141|10.75579567141|10.75579567141|10.750328542863|-13.163734395221|-13.163734395221|-13.163734395221|11.361924905458|11.361924905458|11.361924905458|11.361924905458|11.361924905458|10.784772422928|10.784772422928|10.784772422928|10.784772422928|9.5936358538144|9.4954320196051||9.4954320196051|9.4954320196051|9.4954320196051|9.4954320196051|9.4954320196051|9.4954320196051|9.4954320196051|9.4954320196051|9.4015530197942|9.4015530197942|9.4015530197942|9.4015530197942|9.4015530197942|9.4015530197942|9.4015530197942|9.4015530197942|9.3539482850856|9.3538314787355|9.2449333162746||||9.2449333162746|9.2449333162746|-10.353187141394|-10.353187141394|-10.353187141394|-10.353187141394|-10.353187141394|-10.353187141394|-10.353187141394|-10.353187141394|-10.353187141394|-10.353187141394|-10.353187141394|-10.353187141394|-10.353187141394|-10.353187141394|-10.648541037214|-10.953896804923||9.6289790965358|9.6289790965358|9.6289790965358|9.6289790965358|9.6289790965358|9.6289790965358|9.5316435338435|9.4652033373892|9.4652033373892|9.4652033373892|9.4652033373892|9.4652033373892|9.4219925817901|9.4219925817901|9.4219925817901|9.4219925817901|9.4219925817901|9.4219925817901|9.4219925817901|9.4219925817901|9.4219925817901
07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP||||||-12.255928861455|-12.255928861455|-12.255928861455|-12.255928861455|-12.255928861455|-12.255928861455|-12.395405589008|-12.395405589008|-12.469895109494|-12.579327884603|-12.84480896624|-13.025899046351|-13.080801720592|-13.080801720592|-13.314223919944|-13.362124940272|-13.362124940272|-13.362124940272|11.90666217461|11.90666217461|11.90666217461|11.90666217461|11.90666217461|11.810735062921|11.711928239756|-13.107498458662|-13.107498458662|-13.107498458662|-13.107498458662|-13.107498458662|||-13.107498458662|-13.134998166603|-13.184442771853|-13.388825219407|-13.407583123593|-13.42342607859|-13.63436235193|-13.887069424033|-13.930076978869|-14.162307578399|-14.349786049871|-15.023651183478|12.609308636261|12.609308636261|12.609308636261|12.609308636261|12.609308636261|12.609308636261|12.609308636261|12.609308636261|12.609308636261|12.609308636261|12.609308636261|12.609308636261|12.609308636261|12.609308636261|12.609308636261|11.987009485644|11.918899227162|11.8037648213|11.8037648213|11.646404850493|11.397297783543|11.397297783543|11.397297783543|11.397297783543|11.397297783543|11.397297783543|11.397297783543|11.397297783543|11.397297783543|11.397297783543|-12.483942321796|-12.483942321796|-12.483942321796|-12.483942321796|-12.483942321796|-12.483942321796|-12.483942321796|-12.483942321796|-12.483942321796|-12.483942321796|-12.483942321796|-12.483942321796|-12.483942321796|-12.483942321796|-12.483942321796|-12.483942321796|-12.526046810171|-12.576394100112|||||||-12.576394100112|-12.576394100112|-12.78988268102|-12.854670285746|-12.854670285746|-12.951856135842|-13.014698799153|-13.014698799153|-13.250220678139|-13.300245547613|-13.333050542761|-13.337833834676|-13.456029163206|-13.456029163206|-13.481143353609|-13.671825857325|-13.868695386432|-13.881413834799|-13.881413834799|-14.309904515201|12.87969270249|12.87969270249|12.87969270249|12.87969270249|12.87969270249|12.87969270249|12.669658613423|12.407953792391|12.378371070422|12.378371070422|12.378371070422|12.378371070422|12.378371070422|12.378371070422|12.378371070422|12.378371070422|12.378371070422|12.378371070422|12.378371070422|12.378371070422|12.378371070422|12.378371070422|12.378371070422|12.378371070422|12.378371070422|12.363238493652|12.363238493652|12.363238493652|12.089501280004|12.089501280004|12.089501280004|12.089501280004|12.089501280004|12.083890643842|11.830606786081|11.830606786081|11.830606786081|11.830606786081|11.830606786081|11.717341254893|11.227045826054|11.226161749204|11.207773660945|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559||-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559||||-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.6511426559|-12.82127010722|-13.598633420677||-14.442926075957|-14.607140120424|-14.636654246193|-14.636654246193|-14.892394185444|-14.926548878771|-15.057832206203|-15.295924942707|-15.534916234254|-15.939907047747|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196|14.185230343196
07649|100462|/equities/lingyuan-steel|SHANGHAICOMP||||||2.2054497288686|2.2054497288686|2.2054497288686|2.2054497288686|2.2054497288686|2.2054497288686|2.2054497288686|2.2054497288686|2.2054497288686|2.2054497288686|2.2054497288686|2.2054497288686|2.1216107393881|2.116234212626|2.1008158585638|2.0377973241093|2.0377973241093|-2.2421365840811|-2.2421365840811|-2.2421365840811|-2.2421365840811|-2.2421365840811|-2.2421365840811|-2.2421365840811|-2.2421365840811|-2.2421365840811|-2.2421365840811|-2.2421365840811|-2.2421365840811|-2.2421365840811|||-2.2421365840811|-2.2421365840811|-2.2421365840811|-2.2421365840811|-2.2421365840811|-2.2421365840811|-2.2421365840811|-2.2421365840811|-2.2421365840811|-2.2421365840811|-2.2421365840811|-2.2762628643135|-2.2782258183402|-2.2782258183402|-2.3180287977768|-2.3355874773213|-2.3712082170059|-2.4046758305816|-2.4074176033104|-2.4249084481227|-2.5065648830188|2.2434426077792|2.2434426077792|2.2434426077792|2.2434426077792|2.2434426077792|2.2434426077792|2.2434426077792|2.2434426077792|2.2434426077792|2.2434426077792|2.2434426077792|2.2434426077792|2.2416028721011|2.1928920991858|2.139880009011|2.1051641035909|2.1051641035909|2.1051641035909|2.1051641035909|2.1051641035909|2.1051641035909|2.1051641035909|2.1051641035909|2.1051641035909|2.1051641035909|2.1051641035909|2.1051641035909|2.1051641035909|2.1051641035909|2.1051641035909|2.0637829319482|2.0637829319482|2.0071291312494|2.0071291312494|2.0071291312494|2.0071291312494|1.9771206395752|1.9771206395752|1.9771206395752|||||||1.9771206395752|1.9771206395752|1.9771206395752|1.9771206395752|1.9771206395752|1.9771206395752|1.9771206395752|1.9771206395752|1.9771206395752|1.9771206395752|1.9612451413082|1.9441241072415|1.9441241072415|1.9441241072415|1.9441241072415|1.9441241072415|1.9441241072415|1.9441241072415|1.9441241072415|1.9441241072415|1.9441241072415|1.9441241072415|1.9441241072415|1.9441241072415|1.9441241072415|1.9441241072415|1.9441241072415|1.9441241072415|1.9441241072415|1.9441241072415|1.9441241072415|1.9441241072415|1.9441241072415|1.9441241072415|1.9441241072415|1.9050062224697|1.9050062224697|1.9050062224697|1.9050062224697|1.9050062224697|1.9050062224697|1.9050062224697|1.9050062224697|1.9050062224697|1.9050062224697|1.9050062224697|1.9050062224697|1.9050062224697|1.9050062224697|1.9050062224697|1.8577847928284|1.8160323910746|1.8160323910746|1.8160323910746|1.8160323910746|1.8160323910746|1.8160323910746|1.813369306462|1.7848386354125|1.7848386354125|1.7841834927386|1.7841834927386|1.7624260413189|1.7071400006104|1.6884889359263|1.6507420266533|1.6507420266533|1.6507420266533|1.6507420266533|1.6507420266533|1.6331945788167|1.6331945788167|1.6331945788167|1.6331945788167|1.6331945788167|1.6331945788167|1.6292730421611|1.6292730421611|1.6292730421611|1.6292730421611|1.6225255960434|1.6189173188705|1.6181833797179|1.6181833797179|1.6181833797179|1.6181833797179||1.6181833797179|1.6181833797179|1.6181833797179|1.6181833797179|1.6181833797179|1.6181833797179|1.6181833797179|1.6129815240129|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322||||-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.7469604850322|-1.81551156447||1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714|1.6670239666714
07650|100636|/equities/lingyun-ind|SHANGHAICOMP||||||-12.420145011142|-12.420145011142|-12.420145011142|-12.420145011142|-12.420145011142|-12.420145011142|-12.479050186161|-12.498951150169|-12.498951150169|-12.548834007305|-12.600371644808|-12.7776345124|11.759114454932|11.759114454932|11.759114454932|11.759114454932|11.759114454932|11.759114454932|11.759114454932|11.759114454932|11.759114454932|11.759114454932|11.759114454932|11.759114454932|11.759114454932|11.562349106147|11.555410187368|11.555410187368|11.555410187368|11.538716201582|||11.538716201582|11.40857371202|-12.246116521276|-12.246116521276|-12.246116521276|-12.246116521276|-12.246116521276|-12.246116521276|-12.246116521276|-12.246116521276|-12.246116521276|-12.391795823218|-12.585028331407|-12.585028331407|-12.585028331407|-12.585028331407|-12.585028331407|-12.585028331407|-12.585028331407|-12.585028331407|-12.585028331407|-12.585028331407|-12.585028331407|-12.585028331407|-12.629586702994|-12.629586702994|-12.629586702994|-12.629586702994|-12.629586702994|-12.730652233419|-12.930724722872|-13.027471549787|-13.291635680505|-13.635352923925|-13.635352923925|-13.76094757457|-13.863587859161|-13.863587859161|-13.863587859161|-13.863587859161|-13.863587859161|-13.863587859161|-13.863587859161|-13.863587859161|-13.863587859161|-13.863587859161|-13.863587859161|-13.863587859161|-13.863587859161|-13.863587859161|-13.863587859161|-13.863587859161|-13.9523199961|-14.184244465543|-14.522493600529|-14.623881975458|-14.633757873427|13.038488310563|13.038488310563|13.038488310563|||||||13.038488310563|13.038488310563|13.038488310563|13.038488310563|13.038488310563|13.038488310563|13.038488310563|13.038488310563|13.038488310563|13.009431540952|-14.930445773321|-14.930445773321|-14.930445773321|-14.930445773321|-14.930445773321|-14.930445773321|-14.930445773321|-14.930445773321|-14.930445773321|13.294884542347|13.294884542347|13.294884542347|13.294884542347|13.294884542347|13.294884542347|13.294884542347|13.294884542347|13.294884542347|13.294884542347|13.294884542347|13.2804271951|12.946029850143|11.539410233522|11.539410233522|11.539410233522|11.486080705348|11.486080705348|11.486080705348|11.486080705348|11.46064462841|11.227382979795|10.989375199375|10.989375199375|10.989375199375|10.989375199375|10.989375199375|10.989375199375|10.989375199375|10.989375199375|10.981413001464|10.981413001464|10.981413001464|10.975459225361|10.876065447799|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.186828086998|-12.304327395843|-12.304327395843|-12.304327395843|-12.304327395843|-12.304327395843|-12.521046801062|-12.638342455197|-12.74773070897|-12.85987099106|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601||11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601|11.401860992601||||10.864033001982|-13.432349370183|-13.432349370183|-13.432349370183|-13.432349370183|-13.432349370183|-13.432349370183|-13.432349370183|-13.432349370183|-13.432349370183|-13.432349370183|-13.432349370183|-13.432349370183|-13.432349370183|-13.432349370183|-13.432349370183|-13.44021624797|-14.253658922441||11.377124674223|11.377124674223|11.377124674223|11.377124674223|11.377124674223|11.29100535921|11.29100535921|11.29100535921|11.29100535921|11.29100535921|11.189150688954|11.16047518432|11.16047518432|11.16047518432|11.16047518432|11.16047518432|11.16047518432|11.16047518432|11.16047518432|11.16047518432|11.137632127026
07651|100349|/equities/linhai|SHANGHAICOMP||||||10.638249393691|10.599721162837|10.598465542791|10.598465542791|10.598465542791|10.543950806917|10.543950806917|10.543950806917|10.328279030391|10.293643011062|10.27057737947|10.27057737947|10.27057737947|10.27057737947|10.27057737947|10.27057737947|10.242308029869|10.071453820046|10.047170756455|9.91455291675|-10.691161092867|-10.691161092867|-10.691161092867|-10.691161092867|-10.691161092867|-10.691161092867|-10.691161092867|-10.691161092867|-10.691161092867|-10.691161092867|||-10.691161092867|-10.691161092867|-10.691161092867|-10.691161092867|-10.691161092867|-10.691161092867|-10.691161092867|-10.691161092867|-10.691161092867|-10.691161092867|-10.691161092867|-10.862956877936|-10.918285233432|-11.001428187616|-11.195476016211|-11.40719483606|-11.453580410119|-11.453580410119|-11.453580410119|-11.518978417843|-11.546727617738|-11.546727617738|-11.546727617738|-11.546727617738|-11.546727617738|-11.574989836235|-11.574989836235|-11.574989836235|-11.687766173172|10.607698835627|10.607698835627|10.607698835627|10.607698835627|10.547442822209|-11.27574849596|-11.27574849596|-11.27574849596|-11.27574849596|-11.27574849596|-11.27574849596|-11.27574849596|-11.27574849596|-11.27574849596|-11.27574849596|-11.27574849596|-11.27574849596|-11.27574849596|-11.27574849596|-11.27574849596|-11.27574849596|-11.27574849596|-11.27574849596|-11.27574849596|-11.27574849596|-11.27574849596|-11.27574849596|-11.27574849596|-11.27574849596|-11.430892751705|-11.430892751705|||||||-11.430892751705|-11.430892751705|-11.430892751705|-11.430892751705|-11.430892751705|-11.430892751705|-11.685436299654|-11.727151609364|-11.870178206478|-11.870178206478|-11.870178206478|-11.870178206478|-11.870178206478|-11.870178206478|-11.870178206478|-11.870178206478|-11.870178206478|-11.870178206478|-11.870178206478|-12.034642625423|-12.091650322593|-12.091650322593|-12.091650322593|-12.097010693002|11.089226865812|11.089226865812|11.089226865812|11.089226865812|11.089226865812|11.009523054015|11.009523054015|11.009523054015|11.009523054015|11.009523054015|11.009523054015|11.004102083945|11.004102083945|10.904557860453|10.880063759574|10.797848846392|10.697163194802|10.697163194802|10.697163194802|10.697163194802|10.697163194802|10.697163194802|10.697163194802|10.697163194802|10.697163194802|10.697163194802|10.697163194802|10.604070339365|10.503257973426|10.503257973426|10.503257973426|10.36877519436|10.36877519436|10.318920315874|10.318920315874|10.309356148124|10.297061848508|10.241676074633|10.241676074633|10.241676074633|10.093528569152|10.082253840687|10.000837541424|9.8603747959519|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847||9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.7666154896847|9.5151278217227|9.3998119070379|9.3998119070379|9.3998119070379|9.3998119070379|9.3997905733683|9.3886567754324|9.3123968092132|9.1893297265557||||9.0786995435851|8.9263155622107|8.9263155622107|8.9263155622107|8.9064619985799|8.7871802082305|-9.9203904214128|-9.9203904214128|-9.9203904214128|-9.9203904214128|-9.9203904214128|-9.9203904214128|-9.9203904214128|-9.9203904214128|-9.9203904214128|-9.9203904214128|-9.9943229956344|-10.462025249768||9.3730344623063|9.3730344623063|9.3730344623063|9.3730344623063|9.3730344623063|9.3730344623063|9.3730344623063|9.3730344623063|9.3730344623063|9.3730344623063|9.3730344623063|9.1636843850257|9.1636843850257|9.033537989418|9.0007517567282|9.0007517567282|9.0007517567282|8.8728835161664|8.8728835161664|8.8728835161664|8.829870495105
07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP||||||-4.8988790206598|-4.8988790206598|-4.8988790206598|-4.8988790206598|-4.8988790206598|-4.8988790206598|-4.8988790206598|-4.8988790206598|-4.8988790206598|-4.9509767086955|-4.9683073396652|-5.0042304589979|-5.0591449025198|4.6270616228739|4.6270616228739|4.6270616228739|4.6270616228739|4.6270616228739|4.6270616228739|4.6270616228739|4.6270616228739|4.6270616228739|4.6270616228739|4.6270616228739|-4.9290763229068|-4.9290763229068|-4.9290763229068|-4.9290763229068|-4.9290763229068|-4.9290763229068|||-4.9290763229068|-4.9475710638486|-4.9475710638486|-4.9475710638486|-4.9475710638486|-4.9475710638486|-4.9475710638486|-4.9475710638486|-4.9475710638486|-4.9475710638486|-4.9475710638486|-5.0278568806607|-5.1342854038828|-5.1419836962613|-5.2127598087427|-5.288066338658|-5.4106291920605|-5.4677523044233|-5.4677523044233|-5.5258355568388|-5.6048174379643|-5.6431306996143|-5.7101452790141|-5.7542026765675|-5.7542026765675|-5.7542026765675|-5.7542026765675|-5.7542026765675|-5.8207808343935|5.2392810920151|5.2392810920151|5.2392810920151|5.2392810920151|5.2392810920151|5.2392810920151|5.2392810920151|5.2392810920151|5.1886586407054|5.1886586407054|5.1886586407054|5.1886586407054|5.1886586407054|5.1886586407054|5.1886586407054|5.1886586407054|5.1886586407054|5.1886586407054|5.1886586407054|5.1886586407054|5.1886586407054|5.1886586407054|5.0840650906418|-5.8106321339479|-5.8106321339479|-5.8106321339479|-5.8106321339479|-5.8106321339479|-5.8106321339479|-5.9590357944558|-6.0155955338025|||||||-6.0973281886339|-6.1720311935478|-6.2829578907965|-6.2829578907965|-6.2829578907965|-6.287175420443|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.3566561996479|-6.5151735477469|-6.7501929526882|5.6227441269456|5.6227441269456|5.6227441269456|5.6227441269456|5.6227441269456|5.4113824056584|5.3726467740755|5.2990522530588|5.2699962415203|5.2699962415203|5.2699962415203|5.254440311801|5.2131169970829|5.2131169970829|5.2131169970829|5.2131169970829|5.2131169970829|5.0062556894717|5.0062556894717|4.8772707653876|4.8772707653876|4.8772707653876|4.7898784493942|4.7898784493942|4.7898784493942|4.7898784493942|4.7087830165054|4.7087830165054|4.7087830165054|4.7087830165054|4.7087830165054|4.7087830165054|4.7087830165054|4.7087830165054|4.7087830165054|4.7087830165054|4.7087830165054|4.7087830165054|4.7087830165054|4.6568560035339|4.6568560035339|4.6568560035339|4.5115068125848|4.5032180709755|4.5032180709755|4.4860100681296||4.4860100681296|4.394585836736|4.394585836736|4.394585836736|4.394585836736|4.394585836736|4.394585836736|4.394585836736|4.287338613858|4.287338613858|4.287338613858|4.287338613858|4.287338613858|4.287338613858|4.2076405558936|4.2076405558936|4.1146006886553|3.886778494207|3.8436425488171||||3.8436096816582|3.8436096816582|3.8436096816582|3.8436096816582|3.8436096816582|3.8436096816582|3.8436096816582|3.6229005031433|-4.3114911722508|-4.3114911722508|-4.3114911722508|-4.3114911722508|-4.3114911722508|-4.3114911722508|-4.3114911722508|-4.3114911722508|-4.4166569894516|-4.7318411343587||-4.8010209450525|-4.8010209450525|-4.8010209450525|-4.8010209450525|-4.8979270764096|-4.8979270764096|-4.9171411801161|-4.9618234423334|-5.0681370129778|-5.2090410778472|-5.2438715021482|-5.2438715021482|-5.2438715021482|-5.2438715021482|-5.2438715021482|-5.2438715021482|-5.2438715021482|-5.2438715021482|-5.3059684215509|-5.3521869379639|-5.3740966009166
07653|101024|/equities/liuzhou-steel|SHANGHAICOMP||||||-5.5725235963847|-5.5725235963847|-5.5725235963847|-5.5725235963847|-5.5725235963847|-5.5725235963847|-5.5725235963847|-5.5725235963847|-5.5725235963847|-5.6476759368085|4.9160174315477|4.9160174315477|4.9160174315477|4.9160174315477|4.9160174315477|4.8777969352961|4.8197743884458|-5.2187519119509|-5.2187519119509|-5.2187519119509|-5.2187519119509|-5.2187519119509|-5.2187519119509|-5.2187519119509|-5.2187519119509|-5.2187519119509|-5.2187519119509|-5.2187519119509|-5.2187519119509|-5.2187519119509|||-5.2187519119509|-5.2187519119509|-5.2187519119509|-5.2187519119509|-5.2187519119509|-5.2187519119509|-5.2187519119509|-5.2187519119509|-5.2187519119509|-5.2187519119509|-5.2187519119509|-5.2187519119509|-5.2187519119509|-5.2187519119509|-5.2454897226794|-5.2454897226794|-5.2454897226794|-5.2751433933691|-5.2751433933691|-5.2751433933691|-5.3346040077691|-5.3428932105705|-5.3590036099836|-5.3590036099836|-5.3977820548399|-5.4268477289252|-5.4268477289252|-5.4268477289252|-5.5114973218764|-5.6333304678428|-5.681728864069|-5.681728864069|-5.681728864069|-5.681728864069|-5.681728864069|-5.681728864069|-5.681728864069|-5.681728864069|-5.681728864069|-5.681728864069|-5.681728864069|-5.681728864069|-5.681728864069|-5.681728864069|-5.681728864069|-5.681728864069|-5.7474717183003|-5.7474717183003|-5.7474717183003|-5.7474717183003|-5.7474717183003|-5.7474717183003|-5.7474717183003|-5.7474717183003|-5.7474717183003|-5.7474717183003|-5.7474717183003|-5.7474717183003|-5.7474717183003|-5.7474717183003|||||||-5.7474717183003|-5.7474717183003|-5.7488576618708|-5.7976196836406|-5.8373549857597|-5.908728140246|-6.0513926298667|-6.0513926298667|-6.0859918363943|-6.1844353419823|-6.2001487662701|-6.2001487662701|-6.2001487662701|-6.2001487662701|-6.2001487662701|-6.2001487662701|-6.2001487662701|-6.2001487662701|-6.2184986461432|-6.3983317601715|-6.4457227720843|-6.4457227720843|-6.4457227720843|-6.4457227720843|-6.606358794595|-6.6232423911876|-6.6232423911876|-6.6232423911876|-6.694249542945|-6.694249542945|-6.7602772805353|-6.7681199264698|-6.7681199264698|-6.9217999988323|-7.0675558043327|-7.2139506023025|-7.2893837784661|-7.2893837784661|-7.3426485166432|-7.6250389910695|-7.6250389910695|-7.6250389910695|-7.9122655498713|-8.0336282901995|6.4200189531983|6.4200189531983|6.4200189531983|6.4200189531983|6.4200189531983|6.4200189531983|5.7016878857813|5.1157640897126|4.4325157760349|4.4100472211447|4.4100472211447|4.4100472211447|4.4100472211447|4.4100472211447|4.4100472211447|4.4100472211447|4.4100472211447|4.4100472211447|4.4100472211447|3.966719018045|3.6046878878971|3.3668753642395|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419||3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3268969880419|3.3088850900073|3.3088850900073|3.270983449236|3.2455371658178|3.2143924851929|3.2143924851929|3.2143924851929|3.1648805560574|3.1537561484956|3.1200221095588|3.1200221095588|3.1200221095588|3.0939135324189|3.0315707007193||||2.9982970853822|2.9982970853822|-3.0586267367744|-3.0586267367744|-3.0586267367744|-3.0586267367744|-3.0586267367744|-3.0586267367744|-3.0586267367744|-3.0586267367744|-3.0586267367744|-3.0586267367744|-3.0586267367744|-3.0586267367744|-3.0586267367744|-3.0586267367744|-3.1106964102215|-3.2729960140063||2.9310611078387|2.9310611078387|2.9310611078387|2.9310611078387|2.9310611078387|2.9310611078387|2.9310611078387|2.9310611078387|2.9310611078387|2.9310611078387|2.8823169578495|2.8823169578495|2.8823169578495|2.8823169578495|2.8695403014477|2.8695403014477|2.8695403014477|2.8695403014477|2.8695403014477|2.8695403014477|2.8695403014477
07654|100457|/equities/liangmianzhen|SHANGHAICOMP||||||-6.2486463946953|-6.2486463946953|-6.2486463946953|-6.2486463946953|-6.2486463946953|-6.2486463946953|-6.2486463946953|-6.2486463946953|-6.2486463946953|-6.2486463946953|-6.2486463946953|-6.2486463946953|-6.2486463946953|-6.2486463946953|-6.2486463946953|-6.2486463946953|-6.2486463946953|-6.2486463946953|-6.2486463946953|-6.2486463946953|-6.2486463946953|-6.2486463946953|-6.2486463946953|-6.2486463946953|-6.2486463946953|-6.2486463946953|-6.2486463946953|-6.2812737008879|-6.2968195481739|-6.2968195481739|||-6.3203549963061|-6.3948386622605|-6.4633852978657|-6.4633852978657|-6.4633852978657|-6.4633852978657|-6.4633852978657|-6.4633852978657|-6.4633852978657|-6.4633852978657|-6.4633852978657|-6.4633852978657|-6.4633852978657|-6.4633852978657|-6.6348724917251|-6.8081919170836|-6.8185462926736|-6.8362697185677|-6.8362697185677|-6.8362697185677|-6.8362697185677|-6.8362697185677|-6.8362697185677|-6.8362697185677|-6.8362697185677|-6.8362697185677|-6.8362697185677|-6.8658552502704|-7.0559505461667|6.3618687525692|6.3618687525692|6.3618687525692|6.3618687525692|6.3618687525692|6.3618687525692|6.3618687525692|6.1831872612571|6.0883793956379|6.0883793956379|6.0599308006204|6.0599308006204|6.0599308006204|5.8218206946123|5.8218206946123|5.8218206946123|5.8218206946123|5.8218206946123|5.8022476940082|5.8022476940082|5.7536085478383|5.7501204402268|5.7045784693095|-6.3689228924424|-6.3689228924424|-6.3689228924424|-6.3689228924424|-6.3689228924424|-6.3689228924424|-6.3689228924424|-6.3689228924424|||||||-6.4099140865174|-6.4187934909227|-6.4686594576706|-6.5282836631333|-6.5282836631333|-6.55809277466|6.0312929681251|6.0312929681251|6.0312929681251|6.0312929681251|6.0312929681251|6.0312929681251|6.0312929681251|6.0312929681251|6.0312929681251|5.73977017969|5.6322075597059|5.6322075597059|5.6322075597059|5.6322075597059|5.6322075597059|5.6322075597059|5.6322075597059|5.6322075597059|5.6322075597059|5.6322075597059|5.6322075597059|5.6322075597059|5.6322075597059|5.5902331261505|5.5902331261505|5.5902331261505|5.5902331261505|5.5902331261505|5.5902331261505|5.5902331261505|5.5902331261505|5.5902331261505|5.5902331261505|5.5902331261505|5.5902331261505|5.5847920599652|5.5847920599652|5.5847920599652|5.5847920599652|5.5847920599652|5.5847920599652|5.5847920599652|5.5408798260902|5.4977652332882|5.4977652332882|5.4977652332882|5.4977652332882|5.4977652332882|5.4977652332882|5.4977652332882|5.4977652332882|5.4977652332882|5.4977652332882|5.4977652332882|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.4746018263746|5.3472640493549||5.3472640493549|5.3472640493549|5.3472640493549|-6.3488258135589|-6.3488258135589|-6.3488258135589|-6.3488258135589|-6.3488258135589|-6.3488258135589|-6.3488258135589|-6.3488258135589|-6.3488258135589|-6.3488258135589|-6.3488258135589|-6.430917582277|-6.4615464831957|-6.4615464831957|-6.4615464831957|-6.4615464831957||||-6.5583852557748|-6.5604281721744|-6.6882535151015|-6.9897259265593|-7.1580289503392|-7.2639212498463|-7.3499123398238|-7.5987916328039|6.205998084976|6.205998084976|5.6177754645367|5.5003061829694|5.1497846509227|4.4258720505248|-5.4115777383603|-5.4115777383603|-5.4350863176758|-5.6362072580584||-5.6470334793708|-5.6470334793708|-5.6470334793708|-5.6470334793708|5.1373475102866|5.1373475102866|5.1373475102866|5.1373475102866|5.1373475102866|5.1373475102866|5.1373475102866|5.1373475102866|5.1373475102866|5.0660981093345|5.0660981093345|5.0660981093345|5.0660981093345|5.0660981093345|5.0660981093345|5.0660981093345|5.0660981093345
07655|101167|/equities/loncin-motor|SHANGHAICOMP||||||14.305528577686|14.305528577686|14.305528577686|14.305528577686|14.305528577686|14.305528577686|14.305528577686|14.305528577686|14.305528577686|14.305528577686|14.305528577686|14.305528577686|14.305528577686|-15.986402260158|-15.986402260158|-15.986402260158|-15.986402260158|-15.986402260158|-15.986402260158|-15.986402260158|-15.986402260158|-15.986402260158|-15.986402260158|14.452675834081|14.452675834081|14.452675834081|14.452675834081|14.452675834081|14.447683061674|14.447683061674|||14.447683061674|14.447683061674|14.447683061674|14.447683061674|14.447683061674|14.447683061674|14.447683061674|14.447683061674|14.447683061674|14.447683061674|14.39798070492|14.313957588561|14.313957588561|14.313957588561|14.313957588561|14.292873711264|14.292873711264|14.292873711264|14.292873711264|14.193748945303|13.84916511543|13.511294428589|13.177548903097|12.778387778191|12.705986174376|-14.199967696668|-14.199967696668|-14.199967696668|-14.199967696668|-14.199967696668|-14.199967696668|-14.199967696668|-14.477161456778|12.946793774543|12.946793774543|12.946793774543|12.946793774543|12.946793774543|12.946793774543|12.946793774543|12.946793774543|12.946793774543|12.520467332891|12.520467332891|12.520467332891|12.520467332891|12.520467332891|12.520467332891|12.520467332891|12.520467332891|12.520467332891|12.520467332891|12.520467332891|12.520467332891|12.520467332891|12.251074954195|12.226750078382|11.427112148122|-13.219884649623|-13.219884649623|||||||-13.219884649623|-13.273204767824|-13.410870237263|-13.410870237263|-13.422251763791|-13.422251763791|-13.422251763791|-13.422251763791|-13.422251763791|-13.422251763791|-13.422251763791|-13.422251763791|-13.422251763791|-13.422251763791|-13.422251763791|-13.422251763791|-13.422251763791|-13.422251763791|-13.422251763791|-13.640989156969|-13.640989156969|-13.669319473023|-13.669319473023|-13.669319473023|12.650795635611|12.650795635611|12.650795635611|12.650795635611|12.650795635611|12.588924301218|12.588924301218|12.588924301218|12.533804245074|12.403116459404|12.211240232824|12.108422432906|12.108422432906|12.108422432906|11.842692068955|-12.970873675057|-12.970873675057|-13.015152718928|-13.015152718928|-13.095170315004|-13.16741112415|-13.238789915421|-13.413655942654|-13.434617671675|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.477436803582|-13.781041223476|-14.014490373344|-14.362766750886|12.784437071516|12.784437071516|12.784437071516|12.784437071516|12.784437071516|12.784437071516|12.784437071516|12.784437071516|12.46992973402|12.388255480427|11.954211587139||11.954211587139|11.954211587139|11.876389304047|11.876389304047|11.876389304047|11.876389304047|11.829294324113|11.829294324113|11.829294324113|11.829294324113|11.829294324113|11.829294324113|11.829294324113|11.829294324113|11.829294324113|11.829294324113|11.706598558781|11.706598558781|11.267886893349||||11.129538919526|11.129538919526|11.129538919526|11.129538919526|11.129538919526|11.100598443435|11.006776241116|10.509196020555|10.079000820129|10.079000820129|10.079000820129|10.079000820129|9.8055559942113|-11.493004401363|-11.493004401363|-11.493004401363|-11.493004401363|-11.768338079626||10.23236087495|10.23236087495|10.15470427856|10.15470427856|10.080226838425|9.977474623074|9.7456714196588|9.7456714196588|9.7456714196588|9.7456714196588|9.7456714196588|9.6385233715271|9.5194708854065|-11.042948927394|-11.042948927394|-11.042948927394|-11.140862735102|-11.140862735102|-11.528180899432|10.095220171189|10.095220171189
07656|100656|/equities/long-yuan|SHANGHAICOMP||||||2.9225516164994|2.9225516164994|2.9225516164994|2.9225516164994|2.9225516164994|2.9225516164994|2.9225516164994|2.9000572854386|2.8050637039991|2.783350133289|2.783350133289|2.7589476605313|2.7589476605313|2.7589476605313|2.7589476605313|2.7589476605313|2.7589476605313|2.7589476605313|2.7589476605313|2.7589476605313|2.7589476605313|2.7589476605313|2.7589476605313|2.7589476605313|2.7589476605313|2.6938307174992|2.6733096554632|2.6733096554632|2.6725662499396|2.517851382464|||-2.8373874492449|-2.8565415350378|-2.8706017564602|-2.880297367474|-2.880297367474|-2.880297367474|-2.9564414606056|-2.9896055353237|-2.9896055353237|-2.9896055353237|-2.9896055353237|-2.9896055353237|-3.0140061524789|-3.0616736044796|-3.1446140060907|-3.1446140060907|-3.1446140060907|-3.1663753277585|-3.1663753277585|-3.1970836858534|-3.2223152033248|-3.2467737554236|-3.2467737554236|-3.2467737554236|-3.2467737554236|-3.2801492400517|-3.2801492400517|-3.2801492400517|-3.326277038295|-3.3730856145299|-3.420650650492|-3.4829451258875|-3.5248835377211|-3.5248835377211|-3.5248835377211|-3.5509817128175|-3.5749798091245|-3.5833108327999|-3.5947896266661|-3.6173588172511|-3.6173588172511|-3.6173588172511|-3.6309542673512|-3.6427269928636|-3.7149125167126|-3.7149125167126|-3.7149125167126|-3.7149125167126|-3.7149125167126|-3.7149125167126|-3.7149125167126|-3.7149125167126|-3.7149125167126|-3.739347240262|3.3916101864295|3.3916101864295|3.3916101864295|3.3916101864295|3.3916101864295|3.3916101864295|||||||3.3916101864295|3.3916101864295|3.3916101864295|3.3916101864295|3.3916101864295|3.3916101864295|3.3916101864295|3.3916101864295|3.3916101864295|3.3916101864295|3.3916101864295|3.3254445589272|3.3254445589272|3.201605231308|-3.6520909547747|-3.6520909547747|-3.6520909547747|-3.6520909547747|-3.6756565438311|-3.7257293977782|-3.7808104663475|3.4596090170032|3.4596090170032|3.4596090170032|3.4596090170032|3.4596090170032|3.4284543430679|3.35383828877|-3.5494332838643|-3.5494332838643|-3.5494332838643|-3.5512138208475|-3.5512138208475|-3.5846820496548|-3.6025324893442|-3.6025324893442|-3.6025324893442|-3.6025324893442|-3.6117027680573|-3.6196697465245|-3.6568552511339|-3.6573521965085|-3.6573521965085|-3.6865024294388|-3.6950395954519|-3.6950395954519|-3.6950395954519|-3.6950395954519|-3.6950395954519|-3.6950395954519|-3.6950395954519|-3.6950395954519|-3.6950395954519|-3.6989329007896|-3.7282587717675|-3.739731981876|-3.7870808682849|-3.7870808682849|-3.7870808682849|-3.7900898812004|-3.79009989873|-3.7962221346015|-3.8102468342377|-3.8469410440208|-3.8943789558147|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788||3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6601760428788|3.6265378125413|3.6265378125413|3.6265378125413|3.6175776111618|3.6175776111618|3.5656418654141|-4.005728163701|-4.005728163701||||-4.005728163701|-4.005728163701|-4.0389273596477|-4.0389273596477|-4.0389273596477|-4.0838080989731|-4.1151086549283|-4.1151086549283|-4.1151086549283|-4.1151086549283|-4.1151086549283|-4.1151086549283|-4.1151086549283|-4.1151086549283|-4.1151086549283|-4.1151086549283|-4.1151086549283|-4.1151086549283||3.675953498375|3.675953498375|3.675953498375|3.675953498375|3.675953498375|3.675953498375|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007|3.6283197841007
07657|100948|/equities/longjian|SHANGHAICOMP||||||-4.5580960193636|-4.6023289538492|-4.6323472008494|-4.6323472008494|-4.6323472008494|-4.6323472008494|-4.6506616042022|-4.6506616042022|-4.6506616042022|-4.6701796502939|-4.7068662346592|-4.7226293022092|-4.7790324615832|-4.8183694865301|-4.8959660293874|-4.931629075189|-4.9473654843918|4.5057214511335|4.5057214511335|4.3347977122617|4.3347977122617|4.3347977122617|4.3347977122617|4.3347977122617|4.3347977122617|-4.5478070430557|-4.5478070430557|-4.5478070430557|-4.5478070430557|-4.5478070430557|||-4.5478070430557|-4.5478070430557|-4.5989349449008|-4.5989349449008|-4.5989349449008|-4.5989349449008|-4.5989349449008|-4.5989349449008|-4.5989349449008|-4.5989349449008|-4.6349275999962|-4.7476974784996|4.2109560778622|4.2109560778622|4.2109560778622|4.2109560778622|4.2109560778622|4.2109560778622|-4.4475588022548|-4.4475588022548|-4.4475588022548|-4.4475588022548|-4.4475588022548|-4.4475588022548|-4.4642243321477|-4.4642243321477|-4.4642243321477|-4.4642243321477|-4.5241384965113|4.2168014036886|4.2168014036886|4.2168014036886|4.2168014036886|4.2168014036886|4.1547794592902|4.1530882266412|4.1239870551836|4.0778852720333|4.0778852720333|4.0659834830047|4.0500035291999|4.0500035291999|4.0500035291999|4.0500035291999|4.0500035291999|4.0500035291999|4.0500035291999|4.0500035291999|4.0500035291999|4.0500035291999|4.0500035291999|3.9474430890382|3.9474430890382|3.9474430890382|3.9474430890382|3.9474430890382|3.9474430890382|3.9474430890382|3.9474430890382|3.9474430890382|||||||3.9474430890382|3.9474430890382|3.9474430890382|3.9474430890382|3.9474430890382|3.9474430890382|3.9474430890382|3.9474430890382|3.9474430890382|3.9474430890382|3.9474430890382|3.9238256184592|3.9020284776703|3.8935451817399|3.8935451817399|3.8935451817399|3.8935451817399|3.8935451817399|3.8935451817399|3.8935451817399|3.8935451817399|3.8935451817399|3.8935451817399|3.8458232277714|3.8458232277714|3.8458232277714|3.8025812433917|-4.0482048877274|-4.0482048877274|-4.0482048877274|-4.0482048877274|-4.0482048877274|-4.0482048877274|-4.0482048877274|-4.0482048877274|-4.0482048877274|-4.0482048877274|-4.0482048877274|-4.0482048877274|-4.0482048877274|-4.0527838743512|-4.0527838743512|-4.0847598619796|-4.1258442873798|-4.1696535106858|-4.1696535106858|-4.1696535106858|-4.1696535106858|3.8663117626583|3.8663117626583|3.610346460704|3.5559404959988|3.4932630637162|3.4932630637162|3.4932630637162|3.4932630637162|3.4932630637162|3.4802923709014|3.4736582603564|3.4373980458699|3.4148867324682|3.3941719517071|3.3941719517071|3.3941719517071|3.3941719517071|-3.5538825996109|-3.5538825996109|-3.5538825996109|-3.5538825996109|-3.5538825996109|-3.5538825996109|-3.5538825996109|-3.5538825996109|-3.572091699462|-3.6106574676885|-3.633342555822|-3.633342555822|-3.6726028164901|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677||3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677||||3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.52447323677|3.4455258832713|-3.8336643571169|-3.8336643571169|-3.8336643571169|-3.8336643571169|-3.8336643571169|-3.8336643571169|-3.8336643571169|-3.8336643571169|-3.8336643571169|-3.8574047877292|-3.9504498854721||-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654|-3.9543268656654
07658|101153|/equities/lonyer-fuels|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-3.0924219352723|-3.0924219352723|-3.0924219352723|-3.1310147114154|-3.1310147114154|-3.151190864642|-3.151190864642|-3.1641247135126|-3.1641247135126|-3.2862496620773|-3.4574996902279|-3.6198730439213|-3.6198730439213|-3.6198730439213|-3.6198730439213||||||||||||||||||||||||||||||-4.6087477704184|-4.827497564013|-5.0549973230177|-5.2911079968141|4.6628454354132|4.6628454354132|4.6628454354132|4.6628454354132|4.4356656928563|4.4356656928563|4.4356656928563|-5.1751411190412|-5.1751411190412|-5.1751411190412|-5.1751411190412|-5.406823501629|-5.6620261245772||5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214|5.0668441745214
07659|100421|/equities/lotus-gourmet|SHANGHAICOMP||||||5.7712193125285|5.7712193125285|5.7712193125285|5.7712193125285|5.7712193125285|5.7712193125285|5.7712193125285|5.7712193125285|5.7712193125285|5.7712193125285|5.7712193125285|5.7712193125285|5.7712193125285|5.7712193125285|5.7712193125285|5.7712193125285|5.7712193125285|5.7712193125285|5.7712193125285|5.7712193125285|5.7712193125285|5.7712193125285|5.7712193125285|5.7712193125285|5.7712193125285|5.6441325207327|5.6165216375985|5.6165216375985|5.5989129730505|5.5060142884036|||5.445939098009|5.445939098009|5.445939098009|5.4430410641917|5.4430410641917|5.4430410641917|5.4430410641917|5.4430410641917|5.4430410641917|5.4430410641917|5.4430410641917|5.4289346291499|5.1947584126218|-5.6392167289222|-5.7263519983783|-5.7511312057855|-5.7511312057855|-5.7511312057855|-5.7511312057855|-5.76014580222|-5.8350918653941|-5.8350918653941|-5.8350918653941|-5.8350918653941|-5.8350918653941|-5.8350918653941|-5.8350918653941|-5.8350918653941|-5.9295465817425|-5.9668665501488|-5.9668665501488|-5.9668665501488|-5.9668665501488|-5.9668665501488|-5.9668665501488|-5.9668665501488|-5.9668665501488|-5.9668665501488|-5.9668665501488|-5.9668665501488|-5.9668665501488|-5.9668665501488|-5.9668665501488|-5.9668665501488|-5.9668665501488|-5.9787408083691|-5.9991563393026|-6.003507039431|-6.0415520960942|-6.0415520960942|-6.0545088105308|-6.0545088105308|-6.0644544024056|-6.131060509636|-6.1558153786884|-6.1558153786884|-6.1558153786884|-6.1558153786884|-6.1558153786884|-6.1581281996024|||||||-6.227812460942|-6.227812460942|-6.2677400158524|-6.2677400158524|-6.2677400158524|-6.284155612376|-6.3590616177482|-6.4139574844487|-6.4803181291666|-6.4803181291666|-6.4942422576576|-6.5374623278739|-6.5374623278739|-6.5374623278739|-6.5374623278739|-6.6016246455645|-6.6945366675147|-6.6945366675147|-6.7328183446205|-6.7477341281055|6.1815626019462|6.1815626019462|6.1815626019462|6.1815626019462|6.1815626019462|6.1815626019462|6.168958305675|6.0671760499016|6.019639988689|5.9918219998461|5.9575800051272|5.8795333824754|5.8777166431583|5.8777166431583|5.8777166431583|5.8777166431583|5.8777166431583|5.8777166431583|5.8777166431583|5.8777166431583|5.8777166431583|5.8777166431583|5.8777166431583|5.8777166431583|5.8777166431583|5.8777166431583|5.8777166431583|5.8777166431583|5.8777166431583|5.8777166431583|5.8777166431583|5.8777166431583|5.8441298080194|5.810144379482|5.7990494334535|5.7538537386945|5.7538537386945|5.7538537386945|-6.1493516445104|-6.1493516445104|-6.1493516445104|-6.1493516445104|-6.1493516445104|-6.1493516445104|-6.1493516445104|-6.1493516445104|-6.1493516445104|-6.1493516445104|-6.1493516445104|-6.1493516445104|-6.1493516445104|-6.1493516445104|-6.1937241024379|-6.2491378460333|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968||5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8906215558968|5.8729129246564||||5.84762432843|5.84762432843|5.84762432843|5.84762432843|5.84762432843|5.84762432843|5.84762432843|5.84762432843|5.84762432843|5.84762432843|5.84762432843|5.84762432843|5.84762432843|5.84762432843|5.84762432843|5.6990270379467|-6.9274929083296|-6.9274929083296||-6.9274929083296|-6.9274929083296|-6.9274929083296|-6.9274929083296|-7.1523367491412|-7.1523367491412|-7.1825967196013|-7.3056628840263|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077|6.1064346596077
07660|100382|/equities/lucky-film|SHANGHAICOMP||||||-10.852381271599|-10.852381271599|-11.153201626935|-11.269668419271|-11.403046631181|-11.403046631181|-11.403046631181|-11.403046631181|-11.403046631181|-11.454440033685|-11.454440033685|-11.716599742849|-11.845110884727|-11.911790096563|-12.353099624097|9.9532089289111|9.9532089289111|9.9532089289111|9.9532089289111|9.9532089289111|9.9532089289111|9.9532089289111|9.9532089289111|9.9532089289111|9.9532089289111|9.9532089289111|9.614121496245|8.667912707908|8.3943469636783|8.338163547289|||8.1224031233916|7.8097790711025|7.8097790711025|7.8097790711025|7.8097790711025|7.8097790711025|7.8097790711025|7.8097790711025|7.8097790711025|7.8097790711025|7.8097790711025|7.8097790711025|7.8097790711025|7.8097790711025|7.8097790711025|7.7625318625348|7.6783688442329|7.6487434590767|7.4542999953671|7.4542999953671|7.4542999953671|7.4542999953671|7.4542999953671|7.4542999953671|7.4542999953671|7.4542999953671|7.4542999953671|7.4542999953671|7.4542999953671|7.4542999953671|7.4542999953671|7.4542999953671|7.4542999953671|7.4270001749908|7.3522221888343|7.3320643211637|7.3320643211637|7.3072940006558|7.2353265169267|-7.6830100191586|-7.6830100191586|-7.6830100191586|-7.6830100191586|-7.6830100191586|-7.6830100191586|-7.6830100191586|-7.6830100191586|-7.6830100191586|-7.6830100191586|-7.6830100191586|-7.6830100191586|-7.6830100191586|-7.6830100191586|-7.6968096377396|-7.6968096377396|-7.6968096377396|-7.6968096377396|-7.6968096377396|-7.6968096377396|-7.6968096377396|||||||-7.6968096377396|-7.6968096377396|-7.6968096377396|-7.6968096377396|-7.6968096377396|-7.6968096377396|-7.8981221121708|-7.9118023097691|-7.9586690465805|-8.0690768869052|-8.0839740337409|-8.1108569101127|-8.1108569101127|-8.1108569101127|-8.1108569101127|-8.1108569101127|-8.1108569101127|-8.1108569101127|-8.1108569101127|-8.1108569101127|-8.1301694265584|-8.1301694265584|-8.1301694265584|-8.1301694265584|-8.3651882665665|7.7296061251039|7.7296061251039|7.7296061251039|7.7296061251039|7.7296061251039|7.7296061251039|7.7296061251039|7.7296061251039|7.7296061251039|7.7296061251039|7.7296061251039|7.7296061251039|7.6673024362979|7.6673024362979|7.6673024362979|7.6673024362979|7.4453361505334|7.4126194265901|7.4126194265901|7.4126194265901|7.4126194265901|7.4126194265901|7.4126194265901|7.4126194265901|7.4126194265901|7.4126194265901|7.3867994709609|7.3417672280211|7.3417672280211|7.3417672280211|7.3417672280211|7.3417672280211|7.3417672280211|7.3417672280211|7.3417672280211|7.2930743830887|7.1523049559293|7.1281163390144|7.0911336570425|7.0911336570425|7.0911336570425|6.9929264286539|6.9804735690776|6.8399703801146|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869||6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8366044483869|6.8351163557601|6.7272908091878|6.7272908091878|6.7272908091878|6.7272908091878|6.7272908091878|6.5919076585769|6.5919076585769|6.5919076585769|-7.1372882644294|-7.1372882644294||||-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.1372882644294|-7.2819298916694||6.4832893288662|6.4832893288662|6.4832893288662|6.4832893288662|6.4832893288662|6.4832893288662|6.4832893288662|6.4832893288662|6.4832893288662|6.4832893288662|6.4832893288662|6.4832893288662|6.4832893288662|6.4832893288662|6.4518307505389|6.4518307505389|6.4518307505389|6.36647858204|6.3255316105326|6.3072301611428|6.3072301611428
07661|100400|/equities/luenmei-group|SHANGHAICOMP||||||-7.2328427053776|-7.307047285116|-7.3422747336894|-7.394749716815|-7.4277777395825|-7.4277777395825|-7.4569752174595|-7.4686731387042|-7.4686731387042|-7.5613037799092|-7.5975596876378|-7.6594744343309|-7.6594744343309|-7.6594744343309|-7.6594744343309|-7.6594744343309|-7.6594744343309|-7.6594744343309|-7.6594744343309|-7.6594744343309|-7.6594744343309|-7.6594744343309|-7.6594744343309|-7.6594744343309|-7.6594744343309|-7.6594744343309|-7.6594744343309|-7.6594744343309|-7.6594744343309|-7.6594744343309|||-7.6983049863741|-7.7025609009978|-7.7517343619925|-7.8651660581997|-7.8651660581997|-7.8701843840735|-7.9207605899326|-7.9964008663487|-7.9982230237668|-8.0452479843239|-8.1024977635388|-8.272775485675|-8.5241949321611|-8.6046608291051|-8.8329566410273|-9.0282852308717|-9.1858725168933|-9.3707567170108|8.0559790959047|8.0559790959047|8.0559790959047|8.0559790959047|8.0559790959047|8.0559790959047|8.0559790959047|8.0559790959047|8.0559790959047|8.0559790959047|8.0559790959047|8.0559790959047|8.0559790959047|8.0559790959047|8.0559790959047|-9.162135743539|-9.162135743539|-9.162135743539|-9.162135743539|-9.2262621449546|-9.2602908928213|-9.3853235067061|-9.4314707717554|-9.7071898735515|-9.7335441153305|-10.022086806819|-10.022086806819|-10.022086806819|-10.022086806819|-10.022086806819|-10.022086806819|-10.022086806819|-10.022086806819|-10.022086806819|-10.022086806819|-10.022086806819|-10.022086806819|-10.022086806819|-10.022086806819|-10.022086806819|-10.022086806819|-10.022086806819|||||||-10.926763105972|9.1283299447317|9.1283299447317|9.1283299447317|8.9781444338979|8.0390484893787|7.1722766651565|6.4869741614057|6.1705266033492|6.1617756800147|6.1617756800147|6.1617756800147|6.1617756800147|6.1617756800147|6.1617756800147|6.1617756800147|6.1617756800147|6.1617756800147|6.1617756800147|6.1617756800147|6.1617756800147|6.1617756800147|6.1617756800147|6.1617756800147|6.1617756800147|6.1617756800147|6.0941951491537|6.0801395155692|6.0801395155692|6.0801395155692|6.0801395155692|6.0801395155692|6.0801395155692|6.0801395155692|6.018488431165|5.9660979643899|5.8709817949647|5.8709817949647|5.8709817949647|5.8709817949647|5.8709817949647|5.7928304537176|5.7928304537176|5.7928304537176|5.7928304537176|5.7928304537176|5.7928304537176|5.7928304537176|5.7755312782304|5.7755312782304|5.7478124412978|5.7357177313717|5.7357177313717|5.7357177313717|5.7357177313717|5.7357177313717|5.7357177313717|5.7304492178484|5.7304492178484|5.7304492178484|5.6488321294303|5.5564804066017|5.4999781172358|-5.8648905783045|-5.8648905783045|-5.8648905783045|-5.8648905783045|-5.8648905783045|-5.8648905783045|-5.8648905783045|-5.8648905783045|-5.8648905783045|-5.9132118257271|-5.9241241384862|-5.9945821419158|-6.0056469854159|5.7830080190034|5.7830080190034|5.7830080190034|5.7830080190034|5.7830080190034|5.7830080190034|5.7830080190034|5.7830080190034|5.7830080190034|5.7830080190034||5.7830080190034|5.7830080190034|5.7830080190034|5.7830080190034|5.7830080190034|5.7830080190034|5.7830080190034|5.7830080190034|5.7372312720982|5.6624790227378|5.659968752115|5.659968752115|5.659968752115|5.659968752115|5.6249651847604|5.5699612761342|5.52576977606|5.52576977606|5.52576977606||||-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-5.9526438359909|-6.0296040778351||-6.029883418238|-6.029883418238|-6.029883418238|-6.029883418238|-6.0337594722772|-6.0847326622037|-6.1305484476845|-6.1305484476845|-6.1305484476845|-6.1305484476845|-6.1305484476845|-6.1305484476845|-6.1305484476845|-6.1305484476845|-6.1305484476845|-6.1305484476845|-6.1722759872852|-6.1764177382189|-6.1865753929039|-6.225639427174|5.6423258778228
07662|100970|/equities/luoyang-glass|SHANGHAICOMP||||||10.121710861529|10.121710861529|10.121710861529|10.08106293306|10.08106293306|9.8986578707008|9.8986578707008|9.876375319197|9.876375319197|9.876375319197|9.876375319197|9.876375319197|9.876375319197|9.876375319197|9.876375319197|9.7920837685292|-10.265664356336|-10.265664356336|-10.265664356336|-10.265664356336|-10.265664356336|-10.265664356336|-10.265664356336|-10.265664356336|-10.265664356336|-10.265664356336|-10.265664356336|-10.265664356336|-10.265664356336|-10.265664356336|||-10.265664356336|-10.265664356336|-10.265664356336|-10.265664356336|-10.265664356336|-10.265664356336|-10.265664356336|-10.265664356336|-10.265664356336|-10.265664356336|-10.265664356336|-10.468516157054|-10.501684769417|-10.516316635107|-10.627018538553|-10.675020579319|-10.709808209607|-10.709808209607|-10.709808209607|-10.73923121897|-10.912479257226|-10.963310294284|-10.973903073387|-10.973903073387|-10.973903073387|-11.120447465133|-11.190552471537|-11.190552471537|-11.507280665922|10.647106122672|10.647106122672|10.647106122672|10.647106122672|10.647106122672|10.647106122672|10.647106122672|10.647106122672|10.643451319469|10.459390439737|10.447100310577|10.367889144965|-11.135868620841|-11.135868620841|-11.135868620841|-11.135868620841|-11.135868620841|-11.135868620841|-11.135868620841|-11.135868620841|-11.135868620841|-11.135868620841|-11.135868620841|-11.135868620841|-11.135868620841|-11.135868620841|-11.135868620841|-11.135868620841|-11.135868620841|-11.135868620841|-11.135868620841|||||||-11.135868620841|-11.135868620841|-11.135868620841|-11.135868620841|-11.135868620841|-11.135868620841|-11.339854001964|-11.418726603152|-11.544696825479|-11.61862744316|-11.61862744316|-11.61862744316|-11.61862744316|-11.636515485162|-11.636515485162|-11.636515485162|-11.636515485162|-11.636515485162|-11.636515485162|-11.636515485162|-11.636515485162|-11.636515485162|-11.653623119513|-11.653623119513|-11.653623119513|-11.653623119513|-11.653623119513|-11.653623119513|-11.653623119513|-11.653623119513|-11.653623119513|-11.653623119513|-11.653623119513|-11.653623119513|-11.814581411327|-11.891277709567|-11.891277709567|-11.891277709567|-11.941419882867|-11.978244299462|-11.991227337816|-11.991227337816|-12.04694783479|-12.04694783479|-12.298275177015|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|11.149505348222|10.096116934901|9.8355696389951|9.8355696389951|9.8355696389951|9.8355696389951|9.8355696389951|9.8355696389951|9.8355696389951|9.8355696389951|9.1799008461033|9.1799008461033|9.1682233382369|9.1634409543027|9.1634409543027|9.1634409543027|9.1634409543027|9.1634409543027|9.1634409543027|9.1122372802542|9.1122372802542|9.1122372802542|9.0323655185534||9.0323655185534|9.0323655185534|9.0323655185534|9.0323655185534|9.0323655185534|9.0323655185534|9.0323655185534|9.0323655185534|9.0323655185534|9.0323655185534|9.0323655185534|9.0323655185534|9.0323655185534|9.0323655185534|8.9598504765645|8.8037227241877|8.7534850370594|8.7534850370594|8.5546319241171||||8.5546319241171|8.5546319241171|8.5546319241171|8.5546319241171|8.5546319241171|8.5546319241171|8.4372921418662|-9.7871217263033|-9.7957885481917|-9.7957885481917|-9.7957885481917|-9.7957885481917|-9.7957885481917|-9.7957885481917|-9.7957885481917|-9.7957885481917|-9.8992090465849|-10.236343463508||-10.66093707995|-10.812707858134|-10.900380046339|-10.900380046339|9.6542985246588|9.6542985246588|9.6542985246588|9.6542985246588|9.6542985246588|9.6542985246588|9.1181086749953|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466|-9.6670625463466
07663|100452|/equities/lushang-proper|SHANGHAICOMP||||||-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|||-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.6978137201767|-7.7099800602671|-7.7099800602671|-7.7099800602671|-7.7099800602671|-7.7099800602671|-7.7099800602671|-7.723189050343|-7.723189050343|-7.723189050343|-7.783543673253|-7.8233817320135|-7.8370908080501|-7.846223382175|-7.846223382175|-7.8774706037178|-7.980522622812|-8.0339140253467|-8.1176822270732|-8.164091623026|-8.2517685495017|-8.2929238932366|-8.2929238932366|-8.3476932200055|7.7167240289856|7.7167240289856|7.7167240289856|7.6830268864289|7.6755855353292|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|||||||-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.0144076804877|-8.104897390975|-8.1798862209733|-8.2615399350519|-8.3307903094786|-8.3307903094786|-8.3736557743834|-8.4685062591551|-8.4782278420026|-8.4782278420026|-8.4782278420026|-8.4782278420026|-8.4782278420026|-8.4782278420026|-8.4782278420026|-8.5835865207839|-8.6173182006597|-8.6914644766648|8.0421893901741|8.0421893901741|8.0421893901741|8.0421893901741|8.0421893901741|8.0421893901741|8.0035374568327|8.0035374568327|8.0035374568327|8.0035374568327|8.0035374568327|8.0035374568327|8.0035374568327|8.0035374568327|8.0035374568327|8.0035374568327|8.0035374568327|8.0035374568327|8.0035374568327|8.0035374568327|8.0035374568327|8.0035374568327|8.0035374568327|8.0035374568327|8.0035374568327|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.9524849557249|7.7356463029953|7.7356463029953|7.7356463029953|7.7356463029953|7.7356463029953|7.7356463029953|7.7356463029953||7.7356463029953|7.7356463029953|7.7356463029953|7.7356463029953|7.7356463029953|7.7356463029953|7.7356463029953|7.7356463029953|7.7356463029953|7.7356463029953|7.7356463029953|7.0273328490698|-8.046794670235|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905||||-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.0515812694905|-8.3567567732464||7.4543017718402|7.4543017718402|7.4543017718402|7.4543017718402|7.4543017718402|7.1559700589136|7.1559700589136|7.1559700589136|7.1559700589136|7.1559700589136|7.1559700589136|7.1559700589136|7.1559700589136|7.1559700589136|7.0788555521386|7.0192840782158|-7.5453161033503|-7.5453161033503|-7.5453161033503|-7.5453161033503|-7.5453161033503
07664|100891|/equities/luxin-venture|SHANGHAICOMP||||||-26.02542000542|-26.45602227063|-27.019468104519|-27.552187376196|-27.912345666078|-27.912345666078|-27.912345666078|-27.912345666078|-27.912345666078|-27.912345666078|-28.292605791254|-28.907895946683|-29.515440199311|-30.115488076138|-30.97324211205|-30.97324211205|-30.97324211205|-31.346936671876|-32.718818524307|-33.614241656138|-35.820823943696|-38.459804839648|32.685752649479|32.685752649479|32.685752649479|29.074171458541|25.723522834048|22.599471282148|21.279443864315|21.279443864315|||21.279443864315|21.279443864315|21.279443864315|18.694938796857|16.309932437317|14.694368802592|-15.877072479968|-15.877072479968|-15.877072479968|-15.877072479968|-15.877072479968|-15.877072479968|-15.877072479968|-15.877072479968|-15.877072479968|-15.877072479968|-15.877072479968|-15.877072479968|-15.877072479968|-15.877072479968|-15.877072479968|-15.877072479968|-15.877072479968|-15.877072479968|-15.877072479968|-15.877072479968|-15.877072479968|-15.877072479968|-16.115636298661|13.708451507399|13.708451507399|13.708451507399|13.708451507399|13.708451507399|13.708451507399|13.708451507399|13.708451507399|13.708451507399|13.708451507399|13.708451507399|13.708451507399|13.708451507399|13.708451507399|13.708451507399|13.708451507399|13.708451507399|13.708451507399|13.708451507399|13.302723935257|12.931387981528|12.931387981528|12.799875560462|12.765068915924|12.765068915924|12.765068915924|12.765068915924|12.765068915924|12.67848010544|12.67848010544|12.532755857089|||||||12.491394949598|12.214328130796|-13.412798680393|-13.412798680393|-13.412798680393|-13.412798680393|12.596953789045|12.596953789045|12.596953789045|12.596953789045|12.596953789045|12.596953789045|12.596953789045|12.596953789045|12.596953789045|12.596953789045|12.596953789045|12.596953789045|12.596953789045|12.596953789045|12.596953789045|12.596953789045|12.596953789045|12.596953789045|12.596953789045|12.596953789045|12.578282108626|12.412255563684|12.412255563684|12.412255563684|12.412255563684|12.412255563684|12.412255563684|12.412255563684|12.412255563684|12.211395200036|12.130370984346|12.130370984346|12.130370984346|12.130370984346|12.130370984346|12.130370984346|12.130370984346|12.130370984346|12.130370984346|12.130370984346|12.130370984346|12.077634054058|12.020755743989|12.020755743989|12.020755743989|12.020755743989|12.020755743989|12.020755743989|12.020755743989|12.020755743989|12.020755743989|12.020755743989|11.962291429083|-12.827561626367|-12.827561626367|-12.827561626367|-12.827561626367|-12.827561626367|-12.827561626367|-12.827561626367|-12.827561626367|-12.827561626367|-12.827561626367|-12.827561626367|-12.827561626367|-12.827561626367|-12.945623408348|11.78898624395|11.78898624395|11.78898624395|11.561276431128|11.561276431128|11.561276431128|11.561276431128|11.561276431128|11.561276431128|11.490897161044|11.490897161044|11.445191101611|11.445191101611||11.445191101611|11.445191101611|11.445191101611|11.445191101611|11.445191101611|11.445191101611|11.445191101611|11.445191101611|11.445191101611|11.445191101611|11.207150129109|11.207150129109|10.992716675959|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951||||-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.17202904951|-12.730031842782||11.965713996992|11.965713996992|11.965713996992|11.965713996992|11.965713996992|11.965713996992|11.965713996992|11.965713996992|11.965713996992|11.965713996992|11.965713996992|11.965713996992|11.965713996992|11.965713996992|11.840018305846|11.840018305846|11.840018305846|11.840018305846|11.840018305846|11.840018305846|11.840018305846
07665|100892|/equities/luyin-invest|SHANGHAICOMP||||||6.8841555627568|6.8841555627568|6.8841555627568|6.8841555627568|6.8841555627568|6.8841555627568|6.8841555627568|6.8841555627568|6.8841555627568|6.8841555627568|6.8841555627568|6.8841555627568|6.8841555627568|6.8841555627568|6.8841555627568|6.8841555627568|6.8841555627568|6.8841555627568|6.8841555627568|6.8841555627568|6.8841555627568|6.8841555627568|6.8841555627568|6.8841555627568|6.8841555627568|6.7246170609509|6.5126139579628|6.5126139579628|6.4233399231822|6.4233399231822|||6.4233399231822|6.4233399231822|6.4233399231822|6.3109331748651|6.2899256703773|6.2593618761079|6.1548467886201|-6.7258926723969|-6.7258926723969|-6.7258926723969|-6.7258926723969|-6.863214238327|-6.8885715094333|-6.9100219075258|-6.9100219075258|-6.9100219075258|-6.9100219075258|-6.9100219075258|-6.9100219075258|-6.9100219075258|-6.9100219075258|-6.9100219075258|-6.9100219075258|-6.9100219075258|-6.9100219075258|-6.9100219075258|-6.9100219075258|-6.9100219075258|-6.9900243618284|6.5854643474243|6.5854643474243|6.5854643474243|6.5854643474243|6.5854643474243|6.5171828413696|6.4913142416975|6.4804494584663|6.4804494584663|6.4154994979019|6.3855548185899|6.3464877010366|6.3464877010366|6.3080253115527|6.3080253115527|6.3080253115527|6.3080253115527|6.3080253115527|6.3080253115527|6.3080253115527|6.3080253115527|6.3080253115527|6.2605835057223|6.2367597527994|-6.5911638416746|-6.5911638416746|-6.5911638416746|-6.5911638416746|-6.5911638416746|-6.5911638416746|-6.5911638416746|||||||-6.5911638416746|-6.5911638416746|-6.5911638416746|-6.5911638416746|-6.5911638416746|-6.5911638416746|-6.5911638416746|-6.5911638416746|-6.5911638416746|-6.5911638416746|-6.5911638416746|-6.621292952906|-6.6480774813362|-6.6480774813362|-6.6706418387833|-6.7138089221123|-6.7138089221123|-6.7138089221123|-6.7508988691042|-6.7904429251033|-6.7999365654342|-6.8643742498151|-6.9226377999774|-6.9945976773888|6.4317479274198|6.4317479274198|6.4317479274198|6.4317479274198|6.4317479274198|6.4317479274198|6.4317479274198|6.4317479274198|6.4317479274198|6.4317479274198|6.4317479274198|6.3997160237083|6.3997160237083|6.3997160237083|6.2691288304604|6.2562082373405|6.2562082373405|6.2443936494713|6.2443936494713|6.2443936494713|6.2443936494713|6.2443936494713|6.2443936494713|6.2443936494713|6.2198814449183|6.1959794690732|6.1734736669577|6.1734736669577|6.1734736669577|6.1734736669577|6.1734736669577|6.1734736669577|6.1734736669577|6.1459549783822|6.1459549783822|6.102228350006|6.102228350006|6.1017184244155|6.1017184244155|6.1017184244155|6.1017184244155|6.1017184244155|6.1017184244155|6.0415040370563|6.0415040370563|6.0017466064418|6.0017466064418|6.0017466064418|6.0017466064418|6.0017466064418|6.0017466064418|6.0017466064418|5.9886073532066|5.9795634418021|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558||-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558||||-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.2937820816558|-6.3197578748642|-6.3355330312942|-6.3355330312942|-6.3355330312942|-6.3355330312942|-6.3355330312942|-6.3355330312942|-6.3355330312942|-6.3639257577497|-6.6660287807868||-6.9433652505264|-6.947628244756|-6.9568248258676|-6.9568248258676|6.2357070617925|6.2357070617925|6.2357070617925|6.1148445336614|6.1148445336614|6.1148445336614|6.1148445336614|6.0903828639227|6.0278798290778|6.0278798290778|5.9457337266363|5.9457337266363|5.9457337266363|5.926371032017|5.8859677910998|5.8410750627732|5.7893994311628
07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP||||||-4.3716603185619|-4.4157336846419|-4.441524313592|-4.441524313592|-4.441524313592|-4.441524313592|-4.441524313592|-4.441524313592|-4.441524313592|-4.4488930380759|3.9648913727518|3.9648913727518|3.9648913727518|3.9648913727518|3.9648913727518|3.8632124382386|3.8230139368253|3.7993221009976|3.7993221009976|3.7993221009976|3.7993221009976|3.7993221009976|3.7993221009976|3.7993221009976|3.7993221009976|3.7993221009976|3.7993221009976|3.7993221009976|3.7993221009976|3.7993221009976|||3.7993221009976|3.7993221009976|3.7993221009976|3.7993221009976|3.779802424511|3.7675581583278|3.6939535283266|-4.0210000380588|-4.0210000380588|-4.0210000380588|-4.0210000380588|-4.0944444454061|-4.1224006002758|-4.1224006002758|-4.1404945548196|-4.1404945548196|-4.1655495228391|-4.1972773805836|-4.2003080332257|-4.2297868423967|-4.283285643573|-4.283285643573|-4.283285643573|-4.283285643573|-4.283285643573|-4.347539718411|-4.3674563614203|-4.3674563614203|-4.4132847750268|3.8154871416047|3.8154871416047|3.8154871416047|3.8154871416047|3.8122080114103|3.80078631271|3.7786516440034|3.7424163975506|3.7424163975506|3.7424163975506|3.7035271117102|3.7035271117102|3.7035271117102|3.6466968797987|3.6424410104029|3.6289127065508|3.6289127065508|3.6289127065508|3.6289127065508|3.6289127065508|3.6289127065508|3.6289127065508|3.6289127065508|3.6289127065508|3.6289127065508|3.6289127065508|3.6289127065508|3.6054584399162|3.59235622158|3.59235622158|3.5481735254918|||||||3.4351928659715|3.3600730733052|-3.9306940472535|-3.9306940472535|-3.9306940472535|-3.9306940472535|-3.9306940472535|-3.9306940472535|-3.9306940472535|-3.9306940472535|-3.9306940472535|-3.9306940472535|-3.9306940472535|-3.9306940472535|-3.9306940472535|-3.9306940472535|-3.9306940472535|-3.9306940472535|-3.9524378551831|-3.9981949802522|-3.9981949802522|3.5731333850165|3.5731333850165|3.5731333850165|3.5731333850165|3.5731333850165|3.5731333850165|3.5731333850165|3.5731333850165|3.5731333850165|3.5731333850165|3.5731333850165|3.5731333850165|3.5731333850165|3.5731333850165|3.5731333850165|3.5495926934635|3.5434361914965|3.4782623957895|3.4008470057671|3.2649842454222|3.2649842454222|3.2649842454222|3.2649842454222|3.2649842454222|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.2046648105341|3.1521327864168|3.1521327864168|3.1521327864168|3.1521327864168|3.1110582392803|3.1110582392803|3.1110582392803|3.1110582392803|3.1110582392803|3.1110582392803||3.1110582392803|3.1110582392803|3.0836521658622|3.0836521658622|3.066113668867|3.066113668867|2.8629040786381|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806||||-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1542426042806|-3.1686029757671|-3.3373366423903||3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0393891422543|3.0382291138789
07667|100928|/equities/chengshang-gro|SHANGHAICOMP||||||5.6572948951014|5.6572948951014|5.6572948951014|5.6572948951014|5.6572948951014|5.6572948951014|5.6572948951014|5.6572948951014|5.6572948951014|5.3075495581371|-7.2205560643312|-7.2205560643312|-7.4145065633055|-7.4988961846295|-7.904329157611|6.4322396495999|6.4322396495999|6.4322396495999|6.4322396495999|6.4322396495999|6.4322396495999|6.4322396495999|6.4322396495999|6.4322396495999|6.0624887655246|5.6515556905036|5.6515556905036|5.6515556905036|5.6515556905036|5.6515556905036|||5.6515556905036|5.6515556905036|5.6515556905036|5.6515556905036|5.6515556905036|5.6515556905036|5.6515556905036|5.6515556905036|5.6515556905036|5.6515556905036|5.6515556905036|5.6515556905036|5.6515556905036|5.6515556905036|5.6515556905036|5.6515556905036|5.5626861222767|5.5626861222767|5.5626861222767|5.5626861222767|5.5626861222767|5.5626861222767|5.5626861222767|5.4452069212091|5.0024524186598|4.2121691940611|4.0386685090907|4.0386685090907|4.0386685090907|4.0386685090907|4.0386685090907|4.0386685090907|4.0386685090907|4.0386685090907|4.0198993454312|4.0198993454312|3.9821104219594|-4.3280924349805|-4.3280924349805|-4.3280924349805|-4.3280924349805|-4.3280924349805|-4.3280924349805|-4.3280924349805|-4.3280924349805|-4.3734358184625|-4.4146738455974|-4.4146738455974|-4.4193010922661|-4.4193010922661|-4.4193010922661|-4.4193010922661|-4.4193010922661|-4.4220106626128|-4.4220106626128|-4.4220106626128|-4.4220106626128|-4.4220106626128|-4.4859391024788|-4.4859391024788|||||||3.9453007696271|3.9453007696271|3.9453007696271|3.9453007696271|3.9453007696271|3.9453007696271|3.9453007696271|3.9453007696271|3.9453007696271|3.9453007696271|3.9453007696271|3.9453007696271|3.9453007696271|3.9453007696271|3.9453007696271|3.9453007696271|3.9453007696271|3.9453007696271|3.9453007696271|-4.463561358784|-4.463561358784|-4.463561358784|-4.463561358784|-4.463561358784|-4.5139570928662|-4.5588411994608|-4.5676142395078|-4.5676142395078|-4.5676142395078|-4.5676142395078|-4.5676142395078|-4.5829047561286|-4.5971165631213|-4.7190181385586|4.1087361624256|4.1087361624256|4.1087361624256|4.1087361624256|4.1087361624256|4.1087361624256|4.1087361624256|4.1087361624256|4.1087361624256|3.8508177653966|3.7522331599423|-4.1076923636435|-4.1076923636435|-4.1076923636435|-4.1076923636435|-4.1076923636435|-4.1076923636435|-4.1076923636435|-4.1076923636435|-4.1076923636435|-4.1076923636435|-4.124658322758|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.1380714606744|-4.2113227873061|-4.2113227873061|-4.3059142860013|-4.3871269923932|-4.3901410215968|-4.4762678139601|-4.5380754595767|-4.585639199258|-4.6073770485997|-4.6454188782506|-4.694909673988|-4.8060108357659|-4.8063716424825|-4.8063716424825||-4.9343016957047|-4.9397795437445|-4.9658663536299|-4.9765182099065|-5.103353668288|-5.2420023026726|-5.2420023026726|-5.2420023026726|-5.2420023026726|-5.2420023026726|-5.2622247076323|-5.3221220198034|-5.3221220198034|-5.3221220198034|-5.3221220198034|4.4526813679502|4.4526813679502|4.4526813679502|4.4526813679502||||4.4526813679502|4.037878113711|4.037878113711|3.7098643313118|3.1217139399357|3.1217139399357|3.1217139399357|3.1213487029415|3.1004971563197|3.1004971563197|3.1004971563197|3.1004971563197|2.9522190556898|2.8680212349775|2.8014415975763|-3.3428741194743|-3.3428741194743|-3.3428741194743||-3.4312026194018|-3.4312026194018|-3.4783981512703|-3.4783981512703|-3.5715534897555|-3.5809513146643|-3.5809513146643|-3.5809513146643|-3.6249458982949|-3.6916066490284|-3.738100204336|-3.738100204336|-3.738100204336|-3.738100204336|-3.738100204336|-3.738100204336|-3.738100204336|-3.738100204336|-3.738100204336|-3.738100204336|-3.738100204336
07668|100546|/equities/markor-furn|SHANGHAICOMP||||||-2.9256939187385|-2.9763266924065|-3.0309184528106|-3.0916988257018|-3.0916988257018|-3.0916988257018|-3.1270189490543|-3.1270189490543|-3.1270189490543|-3.1270189490543|-3.1966878403807|-3.335208679745|-3.3980096462804|-3.4738997224788|-3.5525251425621|-3.5525251425621|-3.5525251425621|-3.5525251425621|-3.597873838039|-3.597873838039|-3.597873838039|-3.8209709539367|-4.071075270494|-4.071075270494|-4.2200835125536|-4.3079611326401|3.8848350645472|3.4520390962417|3.0544877289462|2.6816531020985|||||||||||||2.5410531796774|2.5410531796774|2.4895035997321|2.4664796232264|2.4664796232264|2.4664796232264|2.4077550834065|2.2884966359319|2.2884966359319|2.2884966359319|2.2884966359319|2.2884966359319|2.2884966359319|2.2884966359319|2.2884966359319|2.2884966359319|2.2884966359319|2.2884966359319|2.2884966359319|2.2884966359319|2.2884966359319|2.2884966359319|2.2884966359319|2.2255518023374|2.1800575724578|2.1278417630699|2.095935283293|-2.4176028493289|-2.4176028493289|-2.4176028493289|-2.4176028493289|-2.4176028493289|-2.4176028493289|-2.4176028493289|-2.4240031113497|-2.4361145088266|-2.5040161288657|-2.5750178801658|-2.599388124057|-2.599388124057|-2.599388124057|-2.599388124057|-2.599388124057|-2.6320979214469|-2.6325323877527|-2.6325323877527|-2.6325323877527|-2.6325323877527|-2.6325323877527|-2.6325323877527|||||||-2.6325323877527|-2.6325323877527|-2.7172581683479|-2.7331689333753|-2.7331689333753|-2.7331689333753|-2.7331689333753|2.2704087407702|2.2704087407702|2.0004542173405|1.9771712953801|1.9563014303043|-2.1831224091672|-2.1831224091672|-2.1831224091672|-2.1831224091672|-2.1831224091672|-2.1831224091672|-2.1831224091672|-2.1831224091672|-2.1831224091672|-2.1831224091672|-2.1888492795507|-2.1888492795507|-2.1888492795507|-2.1888492795507|-2.1888492795507|-2.1888492795507|-2.1888492795507|-2.1888492795507|-2.1888492795507|-2.1888492795507|-2.1888492795507|-2.1888492795507|-2.1888492795507|-2.1888492795507|-2.1888492795507|-2.1888492795507|-2.1888492795507|-2.1888492795507|-2.1888492795507|-2.1888492795507|-2.2076103127312|-2.215678139562|-2.2207535064161|-2.2541705542074|-2.2913007265182|-2.3075562854444|-2.308285156108|-2.308285156108|2.1065327766262|2.1065327766262|2.1065327766262|2.1065327766262|2.1065327766262|2.1065327766262|2.1065327766262|2.1065327766262|2.0983697443894|2.0881885985193|2.0663206687302|2.0373122653313|2.0373122653313|2.0373122653313|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|2.0088042544757|1.9886713875041|1.9829622636801|1.9829622636801|1.9829622636801|1.9829622636801||1.9829622636801|1.9829622636801|1.9829622636801|1.9829622636801|1.9829622636801|1.9829622636801|1.9829622636801|1.9829622636801|1.9829622636801|1.9516247390118|1.9073608317206|1.8881785646886|1.8557144231525|1.8557144231525|1.8016844334091|1.8016844334091|1.7706597795561|1.7706597795561|1.7179552769744||||-1.9734502765765|-1.9734502765765|-1.9893892046732|-2.0332102109902|-2.0413447011305|-2.0736484523762|-2.0736484523762|-2.0736484523762|-2.1107205015806|1.7901037147548|1.7901037147548|1.7901037147548|1.7901037147548|1.7901037147548|-1.8781909883885|-1.8781909883885|-1.8781909883885|-1.8918788434034||1.7335319918655|1.7335319918655|1.7335319918655|1.7335319918655|1.7335319918655|1.7335319918655|1.7335319918655|1.7335319918655|1.7335319918655|1.7335319918655|1.7335319918655|1.7335319918655|1.7335319918655|1.7335319918655|1.6640270732366|1.6640270732366|1.6640270732366|1.6640270732366|1.6640270732366|1.6640270732366|1.6640270732366
07669|101004|/equities/mayinglong|SHANGHAICOMP||||||-28.556840735638|-28.760078198107|-28.760078198107|-28.760078198107|-28.760078198107|-28.760078198107|-28.760078198107|-28.760078198107|-28.760078198107|-28.760078198107|-28.760078198107|-28.760078198107|-28.760078198107|-28.795087132621|-29.260095686569|27.973572642628|27.973572642628|27.973572642628|27.973572642628|27.973572642628|27.973572642628|27.973572642628|27.973572642628|27.973572642628|27.973572642628|27.973572642628|27.973572642628|27.973572642628|27.973572642628|27.973572642628|||27.973572642628|27.973572642628|27.973572642628|27.973572642628|27.973572642628|27.973572642628|27.973572642628|27.973572642628|27.91896916211|27.672188025717|27.385764473019|27.348072230085|27.321746494223|-29.1707942582|-29.1707942582|-29.1707942582|-29.1707942582|-29.1707942582|-29.1707942582|-29.1707942582|-29.1707942582|-29.1707942582|-29.1707942582|-29.1707942582|-29.1707942582|-29.1707942582|-29.1707942582|-29.1707942582|-29.1707942582|-29.481994056793|-29.737216207817|27.448477625755|27.448477625755|27.448477625755|27.448477625755|27.448477625755|27.07164263715|26.842936462712|26.70251337019|26.70251337019|26.668971198288|26.668971198288|26.668971198288|26.668971198288|26.668971198288|26.668971198288|26.668971198288|26.668971198288|26.668971198288|26.668971198288|26.668971198288|26.668971198288|26.668971198288|26.668971198288|26.668971198288|26.46274634808|26.155829763078|-27.87497556201|-27.87497556201|-27.87497556201|||||||-27.87497556201|-27.87497556201|-27.894416676532|-28.11427291589|-28.11427291589|-28.11427291589|-28.11427291589|-28.11427291589|-28.146817721912|-28.146817721912|-28.209797371304|-28.446441956003|-28.540736899632|-28.540736899632|-28.540736899632|-28.540736899632|-28.540736899632|-28.540736899632|-28.540736899632|-28.815263043794|-29.015670779239|27.412676340543|27.412676340543|27.412676340543|27.412676340543|27.412676340543|27.412676340543|27.412676340543|27.412676340543|27.412676340543|27.412676340543|27.412676340543|27.412676340543|27.412676340543|27.412676340543|27.412676340543|27.412676340543|27.412676340543|27.412676340543|27.412676340543|27.412676340543|27.205750790131|27.012501017796|-29.085414805799|-29.085414805799|-29.085414805799|-29.085414805799|-29.085414805799|-29.085414805799|-29.085414805799|-29.085414805799|-29.085414805799|-29.085414805799|-29.085414805799|-29.085414805799|-29.085414805799|-29.164000696069|-29.164000696069|-29.164000696069|-29.164000696069|-29.164000696069|-29.406668444614|-29.86407552399|-29.941884154618|-29.941884154618|-30.093759663172|-30.222285798652|-30.222285798652|-30.222285798652|-30.222285798652|-30.222285798652|-30.222285798652|27.989150961227|27.989150961227|27.989150961227|27.989150961227|27.989150961227|27.989150961227|27.989150961227|27.989150961227|27.989150961227|27.989150961227|27.989150961227|27.989150961227|27.989150961227|27.051834168243||26.860185043377|26.860185043377|26.860185043377|26.599823787234|26.599823787234|26.599823787234|26.599823787234|26.599823787234|26.385360429046|26.131510943569|26.116122901878|25.317359487702|25.13202245759|25.13202245759|25.13202245759|25.006692229896|24.783547201851|24.593285567162|24.593285567162||||24.593285567162|24.593285567162|24.593285567162|24.593285567162|24.593285567162|24.593285567162|24.593285567162|24.522010984876|24.522010984876|24.522010984876|24.522010984876|24.294334471052|24.294334471052|24.294334471052|24.294334471052|24.294334471052|24.294334471052|24.294334471052||24.294334471052|23.743703908197|23.707640026812|23.707640026812|23.707640026812|23.677933108811|23.642148110607|23.516206461279|23.516206461279|23.516206461279|23.516206461279|23.516206461279|23.43189547469|-24.940915642119|-24.940915642119|-24.940915642119|-24.940915642119|-24.940915642119|-24.988907614284|-24.988907614284|-25.036564393103
07670|100967|/equities/meihua-holding|SHANGHAICOMP||||||10.511824416173|10.511824416173|10.390359983458|10.386920184615|10.386920184615|10.386920184615|10.386920184615|10.386920184615|10.386920184615|10.386920184615|10.386920184615|10.386920184615|10.370210105405|10.370210105405|10.332455085633|10.313283680675|10.244203778106|10.238004759503|10.198893895362|10.043880584601|10.043880584601|10.043880584601|-10.445189179555|-10.445189179555|-10.445189179555|-10.445189179555|-10.445189179555|-10.445189179555|-10.445189179555|-10.445189179555|||-10.445189179555|-10.445189179555|-10.445189179555|-10.445189179555|-10.445189179555|-10.445189179555|-10.445189179555|-10.495272838022|-10.495272838022|-10.495272838022|-10.495272838022|-10.495272838022|-10.495272838022|-10.495272838022|-10.495272838022|-10.495272838022|-10.559747655023|-10.596386334221|-10.664317763426|-10.698158132359|-10.698158132359|-10.698158132359|-10.698158132359|-10.698158132359|-10.769064438922|-10.828751573324|-10.828751573324|-10.828751573324|-11.168057399061|-11.322286293536|-11.368095474805|-11.466772323809|10.882914560859|10.882914560859|10.882914560859|10.882914560859|10.882914560859|10.882914560859|10.877682652545|10.806664121593|10.806664121593|10.806664121593|10.616293629501|10.479770616794|-11.110122879653|-11.110122879653|-11.110122879653|-11.110122879653|-11.110122879653|-11.110122879653|-11.110122879653|-11.110122879653|-11.110122879653|-11.110122879653|-11.110122879653|-11.110122879653|-11.110122879653|-11.110122879653|-11.110122879653|-11.110122879653|||||||-11.110122879653|-11.110122879653|-11.110122879653|-11.110122879653|-11.110122879653|-11.110122879653|-11.20624755081|-11.288052592636|-11.351034838587|-11.351034838587|-11.351034838587|-11.351034838587|-11.351034838587|-11.351034838587|-11.351034838587|-11.351034838587|-11.351034838587|-11.351034838587|-11.357260817322|-11.470362444994|10.895545591493|10.895545591493|10.895545591493|10.895545591493|10.895545591493|10.895545591493|10.895545591493|10.895545591493|10.895545591493|10.895545591493|10.895545591493|10.895545591493|10.895545591493|10.895545591493|10.895545591493|10.895545591493|10.895545591493|10.895545591493|10.895545591493|10.895545591493|10.895545591493|10.895545591493|10.895545591493|10.895545591493|10.895545591493|10.808855246642|10.808855246642|10.808855246642|10.67928345903|10.660314965074|10.504335060755|10.504335060755|10.504335060755|10.504335060755|10.504335060755|10.504335060755|10.504335060755|10.504335060755|10.504335060755|10.504335060755|10.504335060755|10.504335060755|10.504335060755|10.49259465606|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932|-11.031249066932||-11.117498367741|10.533996279242|10.533996279242|10.533996279242|10.533996279242|10.533996279242|10.533996279242|10.533996279242|10.533996279242|10.533996279242|10.374253788115|10.374253788115|10.266390370064|10.266390370064|10.266390370064|10.266390370064|10.266390370064|10.266390370064|10.252456898961||||10.252456898961|10.208285591639|10.195215904033|10.195215904033|10.195215904033|10.195215904033|10.195215904033|9.9713507353333|9.9281675218506|9.9262965386624|9.8844217376783|9.8844217376783|9.8844217376783|9.8844217376783|9.8844217376783|9.8032459237922|9.7605708205784|9.7605708205784||9.7605708205784|9.7605708205784|9.7605708205784|9.7605708205784|9.7605708205784|9.7605708205784|9.7605708205784|9.7605708205784|9.6850790010651|9.6229986833889|9.6229986833889|9.5605539930483|9.3928371681793|9.2775975613708|9.2578854990132|9.2165401193971|9.0655995710552|-9.7715104835658|-9.7715104835658|-9.7715104835658|-9.7715104835658
07671|100957|/equities/mengdian|SHANGHAICOMP||||||4.5912673053733|4.5912673053733|4.5912673053733|4.5912673053733|4.5912673053733|4.5912673053733|4.5912673053733|4.5912673053733|4.5912673053733|4.5912673053733|4.5912673053733|4.5912673053733|4.5912673053733|4.5912673053733|4.5912673053733|4.503151608428|4.503151608428|4.503151608428|4.4290573872026|-4.7877880167278|-4.7877880167278|-4.7877880167278|-4.7877880167278|-4.7877880167278|-4.7877880167278|-4.7877880167278|-4.7877880167278|-4.7877880167278|-4.7877880167278|-4.7919865527983|||-4.7977627029282|-4.8564029788819|4.5233842352104|4.5233842352104|4.5233842352104|4.5233842352104|4.5233842352104|4.5233842352104|4.5233842352104|4.5233842352104|4.5233842352104|4.5233842352104|4.5233842352104|4.5233842352104|4.5233842352104|4.5233842352104|4.5233842352104|4.5233842352104|4.5233842352104|4.5233842352104|4.4970933838103|4.3928817293615|4.3682017350164|4.3381797707997|4.3381797707997|4.3381797707997|4.3381797707997|4.3381797707997|4.3381797707997|4.3381797707997|4.3381797707997|4.3381797707997|4.3381797707997|4.3381797707997|4.3381797707997|4.3381797707997|4.3381797707997|4.3381797707997|4.3335333043692|4.2267036100623|4.1511155995319|4.1511155995319|4.0801284746538|4.0668868052383|4.0668868052383|4.0338911912342|4.0338911912342|4.0338911912342|4.0338911912342|4.0338911912342|4.0338911912342|4.0338911912342|4.0338911912342|4.0338911912342|4.0300306596262|4.0300306596262|4.0300306596262|4.0300306596262|4.0300306596262|3.9911938204033|||||||3.9911938204033|3.9911938204033|3.9911938204033|3.9911938204033|3.9911938204033|3.9911938204033|3.9911938204033|3.9911938204033|3.9911938204033|3.9911938204033|3.9911938204033|3.9911938204033|3.9818818849174|3.9737575630179|3.9471083015855|3.9471083015855|-4.1454346860966|-4.1454346860966|-4.1454346860966|-4.1741391552813|-4.1741391552813|-4.1741391552813|-4.1741391552813|-4.1741391552813|-4.1938300375763|-4.1938300375763|-4.1938300375763|-4.1938300375763|-4.1938300375763|-4.1938300375763|-4.1938300375763|-4.1938300375763|-4.1938300375763|-4.2164778449605|-4.2266419175014|-4.2288800830364|-4.2288800830364|-4.2288800830364|-4.2288800830364|-4.2288800830364|-4.2288800830364|-4.2288800830364|-4.2587556435797|-4.2597285193573|-4.2960229972716|-4.2960229972716|-4.3561367039014|4.250237611187|4.250237611187|4.250237611187|4.2113753990471|4.1693057700593|4.1315115628972|4.1315115628972|4.1315115628972|4.1315115628972|4.1315115628972|4.1194570791208|4.1193969792219|4.0909962727066|4.0783292798461|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0655984444877|4.0418499128638|4.0418499128638|4.0264998957645|3.9955828771358|3.9955828771358|3.9955828771358|3.9478697628186|3.925974970022||3.925974970022|3.925974970022|3.925974970022|3.925974970022|3.925974970022|3.925974970022|3.925974970022|3.925974970022|3.8971945499481|3.8899515946135|3.8899515946135|3.8899515946135|3.8732792888996|3.8676287287691|3.8676287287691|3.8401431633608|3.8301380427|3.8301380427|3.8301380427||||3.8301380427|3.8301380427|3.8301380427|3.8142444743194|3.8142444743194|3.812585850002|3.812585850002|3.8043506758228|3.8043506758228|3.8043506758228|3.8043506758228|3.8043506758228|3.8043506758228|3.8043506758228|3.8043506758228|3.8043506758228|3.8043506758228|3.8043506758228||3.8043506758228|3.8043506758228|3.7875584978229|3.7875584978229|3.7875584978229|3.7875584978229|3.7875584978229|3.7628428956276|3.7625220612251|3.7625220612251|3.7522467193298|3.7298994112969|-3.9733062341025|-3.9733062341025|-3.9733062341025|-3.9733062341025|-3.9733062341025|-3.9733062341025|-3.9733062341025|-3.9733062341025|-3.9733062341025
07672|101098|/equities/metallurgical|SHANGHAICOMP||||||2.9983767470134|2.9983767470134|2.9983767470134|2.9983767470134|2.9983767470134|2.9983767470134|2.9983767470134|2.9983767470134|2.9983767470134|2.9983767470134|2.9983767470134|2.9983767470134|2.9983767470134|2.972810588797|2.972810588797|-3.1675775029649|-3.1675775029649|-3.1675775029649|-3.1675775029649|-3.1675775029649|-3.1675775029649|-3.1675775029649|-3.1675775029649|-3.1675775029649|-3.1675775029649|-3.1675775029649|-3.1675775029649|-3.1675775029649|-3.1675775029649|-3.1675775029649|||-3.1675775029649|-3.1675775029649|-3.1675775029649|-3.1675775029649|-3.1675775029649|-3.178437188046|-3.178437188046|-3.178437188046|-3.178437188046|-3.178437188046|-3.178437188046|-3.178437188046|-3.2077079777108|-3.2274533117465|-3.2571703421464|-3.3124114658425|-3.4693460758074|3.147393260229|3.0811028512766|-3.3841628194634|-3.3841628194634|-3.3841628194634|-3.3841628194634|-3.3841628194634|-3.4190697803303|-3.4461886368642|-3.4663207092163|-3.4742452478273|-3.5174947023241|-3.573944082948|-3.573944082948|-3.6121600900451|-3.6690668700315|-3.7334076429051|-3.7972316492538|-3.7972316492538|-3.8486991636357|-3.8486991636357|-3.8486991636357|-3.849875587544|-3.849875587544|-3.8998617533414|-3.9109575355018|-3.9899529046444|-4.039694889905|-4.039694889905|-4.0520650643355|3.6543214274322|3.6543214274322|3.6543214274322|3.6543214274322|3.6543214274322|3.6543214274322|3.6543214274322|3.6543214274322|3.6543214274322|3.6543214274322|3.6543214274322|3.6543214274322|3.6509125578045|||||||3.3037916673156|3.2180970358769|3.2180970358769|3.2180970358769|3.2180970358769|3.2180970358769|3.2180970358769|3.2180970358769|3.2180970358769|3.2180970358769|3.2180970358769|3.2180970358769|3.1894892248015|3.1894892248015|3.1894892248015|3.1894892248015|3.1894892248015|3.1894892248015|3.1894892248015|3.1894892248015|3.1894892248015|3.1889003628265|3.1889003628265|3.1889003628265|3.1889003628265|3.1889003628265|3.1248892009005|3.0832582255628|3.0832582255628|3.0661829735058|3.0661829735058|3.0574255149914|3.0524388690732|3.0524388690732|3.0332654074322|3.0269615468594|3.0121794869737|-3.1727534939244|-3.1727534939244|-3.1727534939244|-3.1727534939244|-3.1741705657591|-3.2018561762295|3.0187890157034|3.0187890157034|3.0187890157034|3.0187890157034|3.0187890157034|3.0187890157034|3.0187890157034|2.9958765622565|2.960778157673|2.960778157673|2.960778157673|2.960778157673|2.960778157673|2.960778157673|2.959753624556|2.9338315921035|2.9338315921035|2.9167780537613|2.9167780537613|2.9167780537613|2.9167780537613|2.8897534100223|-2.9954584348749|-2.9954584348749|-2.9954584348749|-2.9954584348749|-2.9954584348749|-2.9954584348749|-2.9954584348749|-2.9954584348749|-3.0016204768365|-3.0245782858735|-3.0284917127211|-3.0284917127211|-3.0293133267854|-3.0293133267854|-3.0293133267854|-3.0293133267854|-3.0293133267854|-3.0293133267854|-3.0293133267854|-3.0293133267854|-3.0293133267854||-3.0296342032074|-3.0296342032074|-3.0296342032074|-3.0351491125556|-3.0381925136939|-3.0381925136939|-3.0381925136939|-3.0381925136939|-3.0381925136939|-3.0381925136939|-3.0381925136939|-3.0381925136939|-3.0381925136939|-3.0381925136939|-3.0381925136939|-3.0381925136939|-3.0381925136939|-3.0381925136939|-3.0381925136939||||-3.0381925136939|-3.0585472750548|-3.093941389177|-3.1027126562306|-3.1052362931778|-3.125262540028|-3.1255823890937|-3.1255823890937|-3.1255823890937|-3.1255823890937|-3.1255823890937|-3.1255823890937|-3.1255823890937|-3.1255823890937|-3.1255823890937|-3.1255823890937|-3.1255823890937|-3.1255823890937||-3.188007442845|-3.188007442845|-3.188007442845|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334|-3.2288205379334
07673|100798|/equities/metro-land|SHANGHAICOMP||||||5.7124217045135|5.7124217045135|5.5899131576029|5.5675202271745|5.5675202271745|5.5675202271745|5.5675202271745|5.0861336546259|4.9679260074117|4.4543624519218|4.324846996081|4.2798299935263|-4.6697727469042|-4.6697727469042|-4.6697727469042|-4.6697727469042|-4.6697727469042|-4.6697727469042|-4.6697727469042|-4.6697727469042|-4.7497472528435|-4.7542005717953|-4.7542005717953|-4.7542005717953|-4.7542005717953|-4.7542005717953|-4.7542005717953|-4.7542005717953|-4.7599731728156|-4.7599731728156|||-4.7599731728156|-4.7977478288632|-4.844217234094|-4.844217234094|-4.844217234094|-4.844217234094|-4.8929850576307|-4.8929850576307|-4.8929850576307|-4.8929850576307|-4.9394277994264|-5.0615864533438|-5.1639849365038|-5.1643548676325|-5.1643548676325|-5.1643548676325|-5.1643548676325|-5.1643548676325|-5.1665054105998|-5.3005618015132|-5.3551997067999|-5.3551997067999|-5.4111725963279|-5.4111725963279|-5.4357475878049|-5.5238241326722|-5.5238241326722|-5.5586937414179|-5.6951269630789|4.7588843694285|4.7588843694285|4.7588843694285|4.7588843694285|4.7588843694285|4.7588843694285|4.7588843694285|4.7588843694285|4.7588843694285|4.7588843694285|4.7588843694285|4.7588843694285|4.7588843694285|4.7588843694285|4.7588843694285|4.7588843694285|4.1022008642745|4.1022008642745|4.1022008642745|4.1022008642745|4.1022008642745|3.9830010980579|3.9606452347846|3.9606452347846|3.9606452347846|3.9606452347846|3.9606452347846|3.9606452347846|3.9606452347846|3.9606452347846|3.9606452347846|||||||3.9606452347846|3.9606452347846|3.9606452347846|3.9606452347846|3.9606452347846|3.9606452347846|3.9606452347846|3.9606452347846|3.9606452347846|3.9606452347846|3.9606452347846|-4.3674309180392|-4.3674309180392|-4.3674309180392|-4.3674309180392|-4.3674309180392|-4.3674309180392|-4.3674309180392|-4.3870751546505|-4.3870751546505|-4.427861192346|-4.4376233711512|-4.5179304270429|4.0804185672474|4.0804185672474|4.0804185672474|4.0804185672474|4.0804185672474|4.0804185672474|4.0804185672474|4.0804185672474|4.0804185672474|4.0804185672474|4.0804185672474|4.0804185672474|4.0804185672474|3.980465099091|3.9358405273233|3.9358405273233|3.9358405273233|3.9358405273233|3.9358405273233|3.9358405273233|3.9358405273233|3.9358405273233|3.9358405273233|3.8831561584246|3.8585068670656|3.8555355504785|3.8555355504785|3.8555355504785|3.8555355504785|3.8555355504785|3.8555355504785|3.8555355504785|3.8555355504785|3.8555355504785|3.8555355504785|3.8183730394348|3.7515256173858|3.6900282311714|3.6800313446562|3.6262116532317|3.6262116532317|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.6163698620219|3.5762808037574||3.5762808037574|3.5762808037574|3.5762808037574|3.5762808037574|3.5762808037574|3.5762808037574|3.5762808037574|3.5692009476351|3.5591122207297|3.539513182441|3.539513182441|3.539513182441|3.539513182441|3.539513182441|3.539513182441|3.539513182441|3.539513182441|3.539513182441|3.539513182441||||3.539513182441|3.539513182441|3.539513182441|3.539513182441|3.531678099091|3.531678099091|3.531678099091|3.4446422464927|3.4218247739562|-3.842104470212|-3.842104470212|-3.842104470212|-3.842104470212|-3.842104470212|-3.842104470212|-3.842104470212|-3.842104470212|-3.955116178679||-4.0296254336436|-4.0296254336436|-4.0296254336436|-4.0296254336436|-4.0600365099549|-4.0600365099549|-4.0600365099549|-4.0600365099549|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919|-4.0903023063919
07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP||||||-86.641696720964|-86.641696720964|-86.641696720964|-86.641696720964|-86.641696720964|-86.641696720964|-86.641696720964|-86.641696720964|-86.641696720964|-86.641696720964|-87.693547334545|-88.273389063801|-88.54209646751|-88.886774853087|81.161060131287|81.161060131287|81.161060131287|81.161060131287|81.161060131287|81.161060131287|81.161060131287|81.161060131287|81.161060131287|81.161060131287|79.830066032648|79.790630044142|79.366204119513|79.366204119513|78.906895161546|76.84655051858|||76.790724237097|76.790724237097|76.790724237097|76.790724237097|76.790724237097|76.584137447822|76.404042252951|75.410607030053|-83.483205403895|-83.483205403895|-83.483205403895|-83.483205403895|-83.483205403895|-83.483205403895|-84.090782154501|-84.36414122784|-84.36414122784|-84.36414122784|-84.36414122784|-84.36414122784|-84.36414122784|-84.46401761434|-84.46401761434|-84.46401761434|-84.46401761434|-84.46401761434|-84.46401761434|-84.46401761434|-85.560023555728|-87.092244953549|-87.8363866217|-88.932648275413|-90.548687997609|-90.548687997609|-90.548687997609|-90.548687997609|-90.548687997609|-90.548687997609|-90.875264069385|-90.875264069385|-90.875264069385|-92.044390255305|-92.044390255305|-92.044390255305|-92.044390255305|-92.195987867087|-93.575539667043|-96.105136088919|-96.105136088919|-96.105136088919|-97.670154973744|-98.474615755875|-99.183458424496|-100.46655353575|86.516013107873|86.516013107873|86.516013107873|86.516013107873|86.516013107873|86.516013107873|||||||84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|84.705660370367|83.042404310987|77.358096891696|77.358096891696|77.358096891696|76.409377776613|76.409377776613|76.228238977288|76.228238977288|76.228238977288|76.228238977288|76.228238977288|76.228238977288|75.27915309678|70.31468757918|70.31468757918|70.31468757918|70.31468757918|69.539656154872|67.875725314089|65.921367800973|64.888418662078|64.888418662078|64.888418662078|64.888418662078|64.888418662078|64.888418662078|64.775462772589|63.934403368876|63.789394080694|63.789394080694|63.338769369717|63.005615521028|63.005615521028|63.005615521028|63.005615521028|63.005615521028|63.005615521028|63.005615521028|63.005615521028|63.005615521028|63.005615521028|63.005615521028|63.005615521028|63.005615521028|62.680680911359|62.635823155058|62.635823155058|62.635823155058|62.635823155058|62.42369344567|62.402031578826||62.402031578826|61.712260208976|61.469131930339|61.469131930339|61.469131930339|61.469131930339|61.420704399731|61.164672148654|59.770193378604|59.194377266217|59.194377266217|59.194377266217|59.094354837088|59.094354837088|57.700951277049|57.481299348858|57.481299348858|-62.708840669774|-62.708840669774||||-62.708840669774|-62.708840669774|-62.708840669774|-63.675376801118|-64.251801584842|-64.251801584842|-64.251801584842|-64.251801584842|-64.270334348284|-64.611459729945|-64.611459729945|-64.611459729945|-64.611459729945|-64.611459729945|-64.611459729945|-64.611459729945|-66.412733923368|-68.439148888514||65.677162323959|65.677162323959|-69.080095792112|-69.080095792112|-69.080095792112|-69.080095792112|-69.080095792112|-69.080095792112|-69.080095792112|-70.007323503822|-70.325360669395|-71.002070309608|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409|-71.470154983409
07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP||||||-101.40237771907|-101.40237771907|-101.40237771907|-101.40237771907|-101.40237771907|-101.40237771907|-101.40237771907|-101.40237771907|-101.40237771907|-101.40237771907|93.908983089506|93.908983089506|93.908983089506|93.908983089506|93.908983089506|93.908983089506|93.908983089506|93.908983089506|93.908983089506|93.908983089506|93.908983089506|93.908983089506|93.908983089506|93.573868488801|92.867075522225|91.773974718298|91.359412420288|90.875698228548|90.875698228548|89.247299889163|||-95.799820481173|-95.942103587704|-95.942103587704|-95.942103587704|-95.942103587704|-95.942103587704|-95.942103587704|-95.942103587704|-95.942103587704|-95.942103587704|-95.942103587704|-95.942103587704|-95.942103587704|-95.942103587704|-96.569000256411|-96.668892344228|-97.865434496923|-98.353685453256|-98.353685453256|-98.419648994694|-99.052944887225|-99.274937458109|-100.03715051023|-100.04405925901|-100.52172923785|-100.79015890535|-100.79015890535|-100.79015890535|-101.61128877464|-104.12754306598|-105.14616075934|-106.29409410026|-106.29409410026|-106.29409410026|-106.29409410026|-106.29409410026|-106.29409410026|-106.29409410026|-106.29409410026|-106.98843682106|-107.99992829225|-109.93936412491|-110.42063700905|-110.42063700905|-110.81293134943|-112.30321492017|-112.30321492017|-112.30321492017|-112.30321492017|-112.30321492017|-112.70724388946|-112.70724388946|-112.70724388946|-114.32249510938|-116.91832842489|-117.278140965|-117.94093996825|-117.94093996825|-117.94093996825|-117.94093996825|||||||-117.94093996825|-117.94093996825|-117.94093996825|-117.94093996825|-117.94093996825|-117.94093996825|-117.94093996825|-117.94093996825|-117.95346870221|-117.95346870221|-117.95346870221|-117.95346870221|-117.95346870221|-117.95346870221|-117.95346870221|-117.95346870221|-117.95346870221|-117.95346870221|-118.59663560432|-120.97514785707|-122.12351433951|108.4684401678|108.4684401678|108.4684401678|108.4684401678|108.4684401678|108.4684401678|108.4684401678|108.4684401678|107.23478651608|107.23478651608|107.23478651608|107.23478651608|107.23478651608|107.23478651608|106.69086954952|102.2187440965|102.11817819716|102.11817819716|102.11817819716|102.11817819716|102.11817819716|102.11817819716|102.11817819716|102.11817819716|102.08811849578|102.08811849578|100.89235235832|95.677063482578|93.984276239513|93.984276239513|93.984276239513|93.584196771117|91.678569083966|91.678569083966|91.678569083966|88.752854300382|88.413145090982|88.413145090982|88.413145090982|88.413145090982|88.413145090982|88.413145090982|88.413145090982|88.119604775027|85.531232088491|84.814208811172|84.814208811172|84.814208811172|84.814208811172|84.814208811172|84.814208811172|84.814208811172|84.814208811172|84.814208811172|84.814208811172|84.814208811172|84.814208811172|84.814208811172|-90.460797428868|-90.460797428868|-90.460797428868|-90.460797428868|-90.460797428868|-90.460797428868|-90.460797428868||-90.460797428868|-90.460797428868|-90.460797428868|-90.460797428868|-90.460797428868|-90.460797428868|-90.460797428868|-90.460797428868|-90.460797428868|-90.460797428868|-90.460797428868|-91.547068284624|-91.547068284624|-91.547068284624|-91.547068284624|-91.547068284624|-91.547068284624|-91.547068284624|-91.547068284624||||-91.547068284624|-91.547068284624|-92.653960200011|-93.942177847425|-95.104087277032|-96.506211832472|-96.571433147908|-96.571433147908|-97.985534390698|-97.985534390698|-98.544491760697|-98.544491760697|-98.544491760697|-98.544491760697|-98.544491760697|-98.544491760697|-102.22110387216|89.347895005485||89.347895005485|88.859172081785|-97.001782788371|-97.001782788371|-97.001782788371|-97.001782788371|-97.001782788371|-97.001782788371|-97.001782788371|-98.4153156165|-99.193648239117|-99.193648239117|-99.193648239117|-99.193648239117|-99.193648239117|-99.282381371371|-99.739238561074|-99.739238561074|-100.70748457741|-100.99387417713|-101.42002987468
07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP||||||59.785391958251|59.785391958251|59.785391958251|59.785391958251|59.785391958251|59.785391958251|59.785391958251|59.785391958251|59.785391958251|59.785391958251|59.785391958251|59.785391958251|59.785391958251|59.785391958251|59.259322439845|58.858610231709|58.858610231709|58.462342031611|57.718714563728|55.993469873765|55.993469873765|55.993469873765|55.993469873765|55.993469873765|55.993469873765|55.993469873765|55.941633082869|55.883480974306|55.127199327802|53.295776327291|||-56.783880079969|-56.783880079969|-56.783880079969|-56.783880079969|-56.783880079969|-56.783880079969|-56.783880079969|-56.783880079969|-56.783880079969|-56.783880079969|-56.783880079969|-56.783880079969|-56.783880079969|-56.783880079969|-56.783880079969|-56.783880079969|-56.783880079969|-56.783880079969|-56.783880079969|-56.900977917495|-57.586086931033|-57.727874003299|-58.258749231638|-58.429721868636|-58.701912178598|-59.13823431289|-60.057481747598|-60.303869863054|-61.188188601093|-61.987171133656|-61.987171133656|-61.987171133656|-61.987171133656|-61.987171133656|-61.987171133656|-61.987171133656|-61.987171133656|-61.987171133656|-61.987171133656|-61.987171133656|-61.987171133656|-62.661551815575|-62.661551815575|-62.661551815575|-62.661551815575|-62.976167420884|-63.921852249061|-64.175392091446|-64.308211790381|-64.466346832181|-64.687051662764|-64.950425379998|-64.950425379998|-64.950425379998|-66.480474305955|60.311581117386|60.311581117386|60.311581117386|60.311581117386|60.311581117386|||||||60.311581117386|60.311581117386|60.311581117386|60.311581117386|60.311581117386|60.311581117386|60.311581117386|60.311581117386|60.311581117386|60.311581117386|60.311581117386|60.311581117386|60.311581117386|60.003547169227|60.003547169227|60.003547169227|60.003547169227|59.431814514506|59.431814514506|59.431814514506|59.431814514506|59.431814514506|59.065352054557|58.562777761717|58.562777761717|58.343643881766|56.762467023233|56.762467023233|56.762467023233|55.834409100589|55.818788906796|55.423097395084|54.01123178052|54.01123178052|52.395258771569|52.079733290666|52.079733290666|52.079733290666|52.079733290666|52.079733290666|52.079733290666|52.079733290666|52.079733290666|52.079733290666|52.079733290666|52.079733290666|52.079733290666|52.079733290666|51.261925183395|51.059361840464|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|50.210516910176|49.70557337825|49.631193278283|49.366880335245|49.080977879005|47.860095483821|47.860095483821|47.633440740419|47.111045580786||46.909494326822|46.532215249|46.380794458321|46.327720224823|46.327720224823|46.327720224823|46.327720224823|46.327720224823|46.327720224823|46.327720224823|46.327720224823|46.327720224823|46.327720224823|46.327720224823|45.361911733908|44.973962028284|44.973962028284|44.933291761367|44.894011938822||||44.894011938822|44.894011938822|44.894011938822|44.894011938822|44.894011938822|44.894011938822|44.894011938822|44.894011938822|44.894011938822|44.894011938822|44.894011938822|44.894011938822|-49.700390975535|-49.700390975535|-49.700390975535|-49.700390975535|-50.43210195707|-51.031297219944||-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944|-51.031297219944
07677|100466|/equities/minfeng-paper|SHANGHAICOMP||||||6.786611823345|6.786611823345|6.786611823345|6.7751241570323|6.7179158932201|6.6282911131696|6.6282911131696|6.565879034766|6.541569341668|6.541569341668|6.541569341668|6.541569341668|6.541569341668|6.541569341668|6.541569341668|6.541569341668|6.5039660814167|6.3810732500157|6.3600816082514|6.3175390550743|6.3175390550743|6.3175390550743|6.3175390550743|6.3175390550743|6.3175390550743|6.3175390550743|6.3175390550743|6.3175390550743|6.3175390550743|6.3175390550743|||6.3175390550743|6.3175390550743|6.3175390550743|6.3175390550743|6.3175390550743|-6.8423805831947|-6.8423805831947|-6.8423805831947|-6.8423805831947|-6.8423805831947|-6.8423805831947|-6.9604231118138|-7.0104701252972|-7.0138555866916|-7.0781729864234|-7.2051922929678|-7.2657689929443|-7.279961644921|-7.279961644921|-7.2987043409379|-7.2987043409379|-7.2987043409379|-7.2987043409379|-7.2987043409379|-7.2987043409379|-7.2987043409379|-7.2987043409379|-7.2987043409379|-7.4341158898707|6.7919241785617|6.7919241785617|6.7919241785617|6.7919241785617|6.7919241785617|6.7388048568932|6.7092274735998|6.6846973709079|6.622996998254|6.6199968660579|6.6136438693057|6.6136438693057|6.6136438693057|6.6136438693057|6.6136438693057|6.6136438693057|6.6136438693057|6.6136438693057|6.6136438693057|6.6136438693057|6.4657156031939|6.4511560880678|6.4511560880678|6.4511560880678|6.4511560880678|6.4511560880678|6.4511560880678|6.4511560880678|6.4511560880678|6.4511560880678|6.4511560880678|||||||6.4511560880678|6.4511560880678|6.4511560880678|6.4511560880678|6.4511560880678|6.4511560880678|6.4511560880678|6.4511560880678|6.4511560880678|6.4511560880678|6.310624356999|6.310624356999|6.310624356999|6.310624356999|6.310624356999|6.310624356999|6.310624356999|6.310624356999|6.310624356999|6.310624356999|6.310624356999|6.310624356999|6.310624356999|6.310624356999|6.310624356999|6.310624356999|6.310624356999|6.2836763689178|6.2836763689178|6.2836763689178|6.2836763689178|6.2836763689178|6.2836763689178|6.2836763689178|6.2836763689178|6.2836763689178|6.2479736616499|6.1938595562386|6.1932833377726|6.1932833377726|6.1564257878073|6.1519356358841|6.1519356358841|6.1519356358841|6.1519356358841|6.1519356358841|6.1519356358841|6.094372946774|6.0792822565819|6.0792822565819|6.0792822565819|6.0792822565819|6.0131881166125|6.0131881166125|6.0077242134498|6.0077242134498|6.0077242134498|6.0077242134498|6.0077242134498|6.0077242134498|6.0077242134498|5.9104787415011|5.9104787415011|5.9104787415011|5.8666431181677|5.8284921373535|5.7811022561577|5.7384472734164|5.7328880985171|5.7328880985171|5.7328880985171|5.7328880985171|5.7328880985171|5.7328880985171|5.7328880985171|5.7328880985171|5.7328880985171|5.7328880985171|5.7328880985171|5.7328880985171|5.7328880985171|5.7328880985171|5.6787080840523|5.6787080840523|5.6787080840523|5.6258165547952||5.6258165547952|5.6258165547952|5.6258165547952|5.6258165547952|5.6258165547952|5.6258165547952|5.6258165547952|5.6258165547952|5.5959071262793|5.5260080081574|5.4422308584443|5.432855411845|5.432855411845|5.432855411845|5.432855411845|5.432855411845|5.432855411845|5.432855411845|5.432855411845||||5.432855411845|5.432855411845|5.432855411845|5.432855411845|5.3135868930002|5.3135868930002|5.2106521817468|-5.8744615981909|-5.8744615981909|-5.8744615981909|-5.8744615981909|-5.8744615981909|-5.8744615981909|-5.8744615981909|-5.8744615981909|-5.8744615981909|-5.9344017980201|-6.1865575311033||5.7882478523005|5.7882478523005|5.7882478523005|5.7882478523005|5.7882478523005|5.7882478523005|5.7882478523005|5.7882478523005|5.7882478523005|5.7882478523005|5.7882478523005|5.7591644710688|5.719627056562|5.6851412036276|5.5781154560422|5.5781154560422|5.5781154560422|5.5474066068111|5.5474066068111|5.5474066068111|5.5474066068111
07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP||||||22.142294016874|22.142294016874|22.142294016874|22.142294016874|22.142294016874|22.142294016874|22.142294016874|22.142294016874|22.142294016874|22.142294016874|22.142294016874|22.142294016874|22.142294016874|22.142294016874|22.142294016874|19.785882198586|||||||||17.158758918194|15.90862018946|15.02291141487|14.726012929025|13.907237087955|13.555842560126|||13.555842560126|13.555842560126|13.555842560126|13.349825242706|13.095361554566|12.892359530414|-14.504945283049|-14.504945283049|-14.504945283049|-14.504945283049|-14.504945283049|-14.504945283049|-14.504945283049|-14.504945283049|-14.504945283049|-14.504945283049|-14.504945283049|-14.504945283049|-14.504945283049|-14.504945283049|-14.562710985865|-14.562710985865|-14.801900529559|-14.815467051102|-14.815467051102|-14.815467051102|-14.826750058983|-14.826750058983|-14.967499542075|-15.53499947636|-15.562777000982|-15.869196474903|-16.135218104117|-16.631353546506|-16.912614903324|-16.94216834785|-16.94216834785|-16.94216834785|-16.94216834785|-16.94216834785|-16.94216834785|-17.244651909246|14.794099757239|14.794099757239|14.794099757239|14.794099757239|14.794099757239|14.794099757239|14.794099757239|14.794099757239|14.794099757239|14.794099757239|14.794099757239|14.794099757239|14.794099757239|14.794099757239|14.794099757239|14.794099757239|14.697889165928|14.139245504276|||||||14.139245504276|13.860273142806|13.271414514108|12.436571858242|12.193521517771|12.193521517771|12.193521517771|12.193521517771|11.996134990076|11.641468738631|11.641468738631|11.641468738631|11.479409402295|11.460471240357|11.460471240357|11.460471240357|11.460471240357|11.006078710905|-13.0643468723|-13.0643468723|-13.135385763347|-13.294318053126|11.973026019411|11.973026019411|11.973026019411|11.973026019411|11.833918021869|11.394084956131|11.394084956131|11.394084956131|11.394084956131|11.394084956131|10.995650002119|10.802722807683|10.802722807683|10.802722807683|10.802722807683|10.802722807683|10.802722807683|10.802722807683|10.802722807683|10.802722807683|10.802722807683|10.802722807683|10.802722807683|10.802722807683|10.802722807683|10.802722807683|10.665572610299|10.665572610299|10.665572610299|10.607863336205|10.607863336205|10.607863336205|10.607863336205|10.607863336205|10.607863336205|10.607863336205|10.607863336205|10.607863336205|10.607863336205|10.607863336205|10.607863336205|10.607863336205|10.607863336205|10.597625791364|10.555139872027|10.379043734286|10.366159929405|10.187955606393|10.087728275647|10.002905008221|10.002905008221|10.002905008221|9.9460054205791|9.9277837858086|9.7005668724952|-10.549735536818|-10.549735536818|-10.549735536818|-10.549735536818|-10.549735536818|-10.549735536818|-10.549735536818|-10.549735536818|-10.549735536818||-10.549735536818|-10.549735536818|-10.549735536818|-10.634150388775|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368||||-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.749599839368|-10.787131195842|-10.787131195842|-10.787131195842|-10.787131195842|-10.787131195842|-10.914034187329|-11.318371573568||10.79339828622|10.79339828622|10.79339828622|10.79339828622|10.79339828622|10.79339828622|10.79339828622|10.79339828622|10.79339828622|10.79339828622|10.520286097443|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691|-11.656020259691
07679|100585|/equities/kingray-tech|SHANGHAICOMP||||||-5.9481758501473|-6.0007507962587|-6.0525007957223|-6.1188896755381|-6.1724564798579|-6.1724564798579|-6.1878619603803|-6.1878619603803|-6.1878619603803|-6.2459578969402|5.7141487565504|5.7141487565504|5.7141487565504|5.7141487565504|5.7141487565504|5.7141487565504|5.701661376679|5.701661376679|5.701661376679|5.701661376679|5.701661376679|5.701661376679|5.701661376679|5.701661376679|5.6785127901634|5.5068627132583|5.5068627132583|5.5068627132583|5.3948476594475|-5.6412919175991|||-5.6412919175991|-5.6412919175991|-5.6412919175991|-5.6412919175991|-5.6412919175991|-5.6412919175991|-5.6412919175991|-5.6412919175991|-5.6412919175991|-5.6412919175991|-5.6412919175991|-5.6412919175991|-5.6869912028719|-5.709434549059|-5.7455022109269|-5.7455022109269|-5.7455022109269|-5.7455022109269|-5.7455022109269|-5.7455022109269|-5.7641801696381|-5.7641801696381|-5.7641801696381|-5.7641801696381|-5.8252000655687|-5.8480002710065|-5.858333560768|-5.858333560768|-5.9781483510504|-6.0927757543999|-6.0927757543999|-6.1255465043518|-6.1255465043518|-6.1255465043518|-6.1255465043518|-6.1255465043518|-6.1255465043518|-6.1255465043518|-6.1255465043518|-6.1255465043518|-6.1255465043518|-6.1656070829468|-6.1778966984304|-6.2421074532968|-6.2614532187763|-6.2614532187763|-6.2614532187763|-6.2614532187763|-6.2614532187763|-6.2614532187763|-6.2653542897098|-6.2653542897098|-6.2653542897098|-6.3061174054786|-6.3061174054786|-6.3061174054786|-6.3061174054786|-6.3061174054786|-6.3061174054786|-6.3061174054786|||||||-6.3061174054786|-6.3061174054786|-6.3061174054786|-6.3451305384817|-6.3662561040656|-6.3913958979465|-6.4726620728018|-6.4815981418619|-6.4815981418619|-6.4815981418619|-6.4815981418619|-6.4839979311636|-6.5190918709421|-6.5190918709421|-6.5190918709421|-6.5667688345008|-6.5889144982566|-6.5889144982566|-6.5889144982566|-6.7276825469588|6.0292809774197|6.0292809774197|6.0292809774197|6.0292809774197|6.0292809774197|6.0292809774197|6.0292809774197|5.9309028639368|5.9309028639368|5.9251886196553|5.9251886196553|5.894098315815|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.730660997033|5.6424011502|5.6026678651938|5.4571613488929|5.4571613488929|5.4571613488929|5.4571613488929|5.4571613488929|5.4571613488929|5.4571613488929|5.4571613488929|5.4001794323145|5.2401989814108|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718|-5.5822683257718||-5.5822683257718|-5.5872447484388|-5.5872447484388|-5.6124942560608|-5.6361044799415|-5.6798590471315|-5.6798590471315|-5.6798590471315|-5.6798590471315|-5.6798590471315|-5.6798590471315|-5.6798590471315|-5.6798590471315|-5.6798590471315|-5.6798590471315|-5.6798590471315|-5.6798590471315|-5.6798590471315|-5.6798590471315||||-5.6798590471315|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.7032534418318|-5.831948180752||-5.9820968258001|-5.9820968258001|-5.9923300332071|-6.0981444061069|-6.1700816354346|-6.1700816354346|-6.1700816354346|-6.1712018076128|-6.1974465917157|-6.2743849832269|-6.2969687799109|-6.2969687799109|-6.2969687799109|-6.2969687799109|-6.2969687799109|-6.2969687799109|-6.3123690909678|-6.3123690909678|-6.3220609511432|-6.3220609511432|-6.3220609511432
07680|100326|/equities/minmetals-dev|SHANGHAICOMP||||||-15.009133467416|-15.228481647416|-15.316090660012|-15.340101114816|-15.68400151631|-15.72722379257|-16.12691525938|13.072158832654|13.072158832654|13.072158832654|13.072158832654|13.072158832654|13.072158832654|13.072158832654|13.072158832654|13.072158832654|12.803653925203|12.803653925203|12.803653925203|12.803653925203|12.803653925203|11.40739379276|||||||||||||9.5471044155095|9.1812270584078|9.0369189516671|8.8113194002497|8.8113194002497|8.7953549506253|8.7298387556149|8.6125988462317|8.5306828203274|8.5306828203274|8.5306828203274|8.5306828203274|8.5306828203274|8.527980559675|8.164978285198|-9.1876627200199|-9.1876627200199|-9.1876627200199|-9.3047921307501|-9.3047921307501|-9.3047921307501|-9.3047921307501|-9.3047921307501|-9.4336578192111|-9.5158735457022|-9.5158735457022|-9.7737486299496|8.9381291068946|8.9381291068946|8.9381291068946|8.9381291068946|8.9381291068946|8.9381291068946|8.9381291068946|8.9381291068946|-9.719775106323|-9.719775106323|-9.719775106323|-9.719775106323|-9.719775106323|-9.719775106323|-9.719775106323|-9.719775106323|-9.719775106323|-9.719775106323|-9.719775106323|-9.719775106323|-9.719775106323|-9.719775106323|-9.719775106323|-9.719775106323|-9.8068500883234|-9.8068500883234|-9.8068500883234|-9.8068500883234|-9.8068500883234|-9.8068500883234|-9.8068500883234|||||||-9.8068500883234|-9.8068500883234|-9.8068500883234|-9.8068500883234|-9.8068500883234|-9.8798335798197|-10.09092619768|9.0113815445795|9.0113815445795|9.0113815445795|9.0113815445795|9.0113815445795|9.0113815445795|9.0113815445795|9.0113815445795|9.0113815445795|9.0113815445795|9.0113815445795|9.0113815445795|9.0113815445795|9.0113815445795|9.0113815445795|9.0113815445795|9.0113815445795|9.0113815445795|9.0113815445795|9.0113815445795|8.2032020510451|7.9796687697057|7.8935210014586|7.8734912223434|7.8734912223434|7.8734912223434|7.8734912223434|7.8734912223434|7.8734912223434|7.8734912223434|7.8734912223434|7.8734912223434|7.8734912223434|7.8734912223434|7.8734912223434|7.8734912223434|7.8734912223434|7.8734912223434|7.8734912223434|7.8734912223434|7.8734912223434|7.8311013454436|7.7967790226406|7.7953101904597|7.6875665222502|7.6795994866187|7.6795994866187|7.6795994866187|7.6795994866187|7.6795994866187|7.6795994866187|7.4489996022974|7.4199997393063|7.3630567360832|7.3630567360832|7.3630567360832|7.3630567360832|7.3630567360832|7.3171222011675|7.3171222011675|7.3171222011675|7.2918024902465|7.2432206711506|7.2432206711506|7.2432206711506|7.2432206711506|7.2432206711506|7.2432206711506|7.2432206711506|7.2213559770292|7.2158102459017|7.2158102459017|7.1603444093138|7.1285116870794|7.1285116870794|7.0972351718383|7.0452614546304|7.0169572036007|7.012881035123||7.012881035123|7.012881035123|7.012881035123|7.012881035123|7.012881035123|7.012881035123|7.012881035123|7.005423380836|6.9604704136143|6.9077644955488|6.9077644955488|6.9077644955488|6.8324868516387|6.8324868516387|6.8156223233075|6.8156223233075|6.8156223233075|6.8156223233075|-7.315359254687||||-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.315359254687|-7.6098435675755||-7.8926040900697|-7.8938320375948|-7.8938320375948|-7.9053689878813|7.3377381873364|7.3377381873364|7.3377381873364|7.3377381873364|7.3377381873364|7.3377381873364|7.3377381873364|7.3377381873364|7.3377381873364|7.3377381873364|7.2413759311299|7.1931182671305|7.1931182671305|7.1444559749094|7.1444559749094|7.1444559749094|7.1332844027907
07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP||||||148.29506346121|148.29506346121|148.29506346121|148.29506346121|148.29506346121|148.29506346121|148.29506346121|148.29506346121|148.29506346121|148.29506346121|148.28529873867|148.28529873867|148.28529873867|148.28529873867|148.28529873867|148.28529873867|148.28529873867|131.93588321495|124.84542918524|123.86139080064|123.86139080064|122.46403745362|122.46403745362|122.46403745362|122.46403745362|122.46403745362|122.46403745362|122.46403745362|117.25781942682|111.58812889873|||-127.43862864971|-127.43862864971|-127.43862864971|-127.43862864971|-127.43862864971|-127.43862864971|-127.43862864971|-127.43862864971|-127.43862864971|-127.43862864971|-127.43862864971|-127.43862864971|-130.16506686002|-130.16506686002|-130.16506686002|-130.16506686002|-130.16506686002|-130.16506686002|-130.16506686002|-130.16506686002|-130.16506686002|-130.16506686002|-130.16506686002|-130.16506686002|-130.16506686002|-130.16506686002|-130.16506686002|-130.16506686002|-132.02229769792|-137.42477716965|-137.71808364173|-139.47009115507|-141.05732759159|-142.70869269549|-145.18369339351|-145.18369339351|-149.61521708572|-150.52691085696|-150.91397382366|-150.91397382366|-150.91397382366|-156.40330485886|-156.89310772757|134.69282690467|134.69282690467|134.69282690467|134.69282690467|134.69282690467|134.69282690467|134.69282690467|134.69282690467|134.69282690467|134.69282690467|134.69282690467|134.69282690467|134.69282690467|134.69282690467|134.69282690467|134.69282690467|134.69282690467|||||||123.66703294584|114.07670544329|112.78633402391|110.74815600231|107.13739355753|-127.71243359173|-127.71243359173|-127.71243359173|-127.71243359173|-127.71243359173|-127.71243359173|-127.71243359173|-127.71243359173|-127.71243359173|-127.71243359173|-127.71243359173|-127.71243359173|-127.71243359173|-129.4938133726|105.16064078068|105.16064078068|105.16064078068|99.311821478991|97.328134451076|94.460706827557|91.501486086448|91.501486086448|84.687646502979|84.687646502979|84.687646502979|84.687646502979|84.687646502979|83.81197418006|83.81197418006|83.81197418006|83.81197418006|83.81197418006|83.81197418006|83.81197418006|80.720551692576|80.720551692576|80.720551692576|80.720551692576|80.720551692576|80.720551692576|80.338943917586|79.23502489352|79.23502489352|79.23502489352|79.23502489352|79.23502489352|79.23502489352|79.23502489352|79.23502489352|79.23502489352|77.653917379112|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.40920411975|77.072447055256|75.459941274232|74.313266522692|73.432517748195||72.951243609542|72.951243609542|72.951243609542|72.951243609542|72.951243609542|72.951243609542|72.951243609542|72.951243609542|72.951243609542|72.951243609542|72.951243609542|72.951243609542|72.951243609542|72.951243609542|72.154133971436|72.154133971436|72.154133971436|72.154133971436|70.725149772678||||68.257942886391|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.051416005866|-76.378241634122||72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333|72.789526310333
07682|100559|/equities/hengfeng|SHANGHAICOMP||||||9.1881387116636|9.1445988948836|9.1228875910457|9.0526524953506|9.0240584934709|8.9981119346223|8.9981119346223|8.9981119346223|8.9736934551434|8.9736934551434|8.9736934551434|8.7894618095775|8.7894618095775|8.7894618095775|8.7894618095775|8.7894618095775|8.7410687938685|8.6417435027222|8.6147149775934|8.4691282615079|8.4450325232582|8.4450325232582|8.4450325232582|8.4450325232582|8.4450325232582|8.4450325232582|8.4450325232582|8.4450325232582|8.4450325232582|8.4450325232582|||8.4450325232582|8.4450325232582|8.4450325232582|8.4450325232582|8.4450325232582|8.2144803715897|-8.9097445429883|-8.9097445429883|-8.9097445429883|-8.9097445429883|-8.9097445429883|-8.9913825924221|-9.0248696467417|-9.0542998999509|-9.1869998210175|-9.2211111114536|-9.3462348035214|-9.3647344028064|-9.3647344028064|-9.4263712471402|-9.4923956429485|-9.4923956429485|-9.4923956429485|-9.4923956429485|-9.4923956429485|-9.4923956429485|-9.5055505654845|-9.5055505654845|-9.6572785798746|-9.8397543103648|-9.9625041386764|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|||||||9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.2663920841799|9.1759914780309|9.1728522437237|9.1728522437237|9.1728522437237|9.1728522437237|9.1728522437237|9.1728522437237|9.1728522437237|9.1728522437237|9.1728522437237|9.0022869926203|9.0022869926203|8.7984404982742|8.7984404982742|8.6771565478837|8.6765378385813|8.6765378385813|8.6765378385813|8.6765378385813|8.6765378385813|8.6765378385813|8.6765378385813|8.6133750180437|8.5987500857461|8.5558338376271|8.4470369785348|8.4239857219761|8.4239857219761|8.4239857219761|8.4239857219761|8.383873147336|8.2926367858685|8.1940411041883|8.1526422010341|8.1526422010341|8.1526422010341|8.1526422010341|8.1526422010341|8.1526422010341|8.1526422010341|8.1526422010341|7.8616888848601|7.8616888848601|7.8616888848601|7.8616888848601|7.8616888848601|7.7796539562343|7.761282207502|7.7580917697627|7.7062128761829|7.6657923834656|-8.132049376361|-8.132049376361|-8.132049376361|-8.132049376361|-8.132049376361|-8.132049376361|-8.132049376361|-8.2172773751864|7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.647727274377||7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.647727274377|7.5774749644144|7.4655275750539|7.3544752253848|7.3491363153399|7.3491363153399|7.3491363153399|7.3491363153399|7.2973735448984|7.2415261133145|7.2272511967498|7.1602792749226||||7.1496425086824|7.1496425086824|7.1496425086824|7.1134915279645|7.0607921134417|7.0607921134417|7.0503246001607|6.8903607187675|-7.6166706020632|-7.6166706020632|-7.6166706020632|-7.6166706020632|-7.6166706020632|-7.6166706020632|-7.6166706020632|-7.6166706020632|-7.6590786438295|-7.9573095353786||7.5340066519567|7.5340066519567|7.5340066519567|7.5340066519567|7.5340066519567|7.5340066519567|7.5340066519567|7.5340066519567|7.5340066519567|7.5340066519567|7.5340066519567|7.5340066519567|7.5244520601508|7.4921688169105|7.4661649434036|7.4661649434036|7.4661649434036|7.4661649434036|7.4661649434036|7.4661649434036|7.4661649434036
07683|1072209|/equities/nacity-property-a|SHANGHAICOMP||||||13.149667152062|13.149667152062|13.149667152062|13.149667152062|13.149667152062|13.149667152062|13.149667152062|13.149667152062|13.149667152062|13.149667152062|13.149667152062|12.985984834184|12.985984834184|12.985984834184|12.985984834184|12.985984834184|12.941094169076|12.766215122469|12.652893463892|12.652893463892|12.652893463892|12.652893463892|12.452103738566|-14.099374301426|-14.099374301426|-14.099374301426|-14.099374301426|-14.099374301426|-14.099374301426|-14.099374301426|||-14.099374301426|-14.099374301426|-14.099374301426|-14.099374301426|-14.099374301426|-14.099374301426|-14.099374301426|-14.099374301426|-14.099374301426|-14.099374301426|-14.099374301426|-14.099374301426|-14.099374301426|-15.202637733345|13.54984658148|11.603718417509|-13.017456607752|-13.017456607752|-13.017456607752|-13.017456607752|-13.116131047035|-13.116131047035|-13.116131047035|-13.116131047035|-13.116131047035|-13.143787296091|-13.143787296091|-13.143787296091|-13.351430371376|-13.54714484013|-13.681271974653|-13.840025308104|-13.840025308104|-13.840025308104|-13.840025308104|-13.840025308104|-13.840025308104|-13.840025308104|-13.859472091961|-13.898857920223|-13.900398246506|-13.907439282537|-13.907439282537|-13.907439282537|-13.974377158616|-14.365419338515|-14.520335391758|-14.520335391758|-14.520335391758|-14.520335391758|-14.520335391758|-14.520335391758|-14.520335391758|-14.633706149788|13.044959205935|13.044959205935|13.044959205935|13.044959205935|13.044959205935|13.044959205935|||||||13.044959205935|13.044959205935|13.044959205935|13.044959205935|13.044959205935|13.044959205935|13.044959205935|13.044959205935|13.044959205935|13.044959205935|13.044959205935|12.920434084973|12.920434084973|12.920434084973|12.920434084973|12.920434084973|12.920434084973|12.920434084973|12.920434084973|12.920434084973|12.920434084973|12.920434084973|12.920434084973|12.920434084973|12.920434084973|12.870329285969|12.870329285969|12.870329285969|12.870329285969|12.863381795151|12.863381795151|12.863381795151|12.863381795151|12.863381795151|12.863381795151|12.832646506874|12.689051727286|12.390613030318|12.390125379434|12.222500310006|12.222500310006|12.222500310006|12.222500310006|12.222500310006|12.222500310006|12.169445180961|12.069382879545|11.87431464969|11.83128861165|11.83128861165|11.83128861165|11.83128861165|11.83128861165|11.83128861165|11.83128861165|11.83128861165|11.83128861165|11.83128861165|11.810665109716|11.810665109716|11.740604673886|11.740604673886|11.740604673886|11.740604673886|11.740604673886|11.740604673886|-13.556241487073|-13.556241487073|-13.556241487073|-13.556241487073|-13.556241487073|-13.556241487073|-13.644712208165|-13.990236280641|-14.105262383577|12.003823063988|12.003823063988|12.003823063988|12.003823063988|12.003823063988|12.003823063988|12.003823063988|12.003823063988|12.003823063988|12.003823063988|11.434803245485||11.250892901885|11.182658593375|10.232954202448|9.9742672535744|9.9742672535744|9.9742672535744|9.9742672535744|9.9742672535744|9.9097410940425|9.6519343348892|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393||||-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.452318840393|-11.962021171129||9.9658132252412|9.9658132252412|9.9658132252412|9.9658132252412|9.9658132252412|9.9658132252412|9.9658132252412|9.9658132252412|9.9658132252412|9.9658132252412|9.9658132252412|9.8331262996149|9.4723625636048|9.2460185621265|9.2460185621265|9.2460185621265|9.2171832188269|9.2171832188269|8.9390924356933|8.8880185112914|8.8880185112914
07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP||||||-51.967099655879|-51.967099655879|-51.967099655879|-52.019558328023|-52.019558328023|-52.019558328023|-53.304509473764|-54.580134598957|-54.580134598957|-54.740707415725|-55.078007612389|-56.862259115431|-56.862259115431|48.966143467729|48.966143467729|48.966143467729|48.966143467729|48.966143467729|48.966143467729|48.966143467729|48.966143467729|48.966143467729|48.966143467729|46.509048729809|44.788942210841|40.988270301475|40.436819376951|40.436819376951|40.436819376951|39.592576042817|||37.315641208938|-41.928716442104|-41.928716442104|-41.928716442104|-41.928716442104|-41.928716442104|-41.928716442104|-41.928716442104|-41.928716442104|-41.928716442104|-41.928716442104|-41.928716442104|-42.476254653925|-42.476254653925|-42.817505094734|-42.86136848217|-42.86136848217|-42.86136848217|-42.86136848217|-42.86136848217|-43.628744038009|-43.858974223539|-43.858974223539|-43.858974223539|-43.858974223539|-43.858974223539|-43.858974223539|-43.858974223539|-43.858974223539|-44.673306735803|-45.108177817936|-45.108177817936|-45.108177817936|-45.108177817936|-45.829087642691|-46.062319229998|-47.418687236483|41.341976418597|41.341976418597|41.341976418597|41.341976418597|41.341976418597|41.341976418597|41.341976418597|41.341976418597|41.341976418597|41.341976418597|41.341976418597|41.341976418597|41.341976418597|41.341976418597|41.341976418597|41.341976418597|41.341976418597|41.341976418597|41.341976418597|41.341976418597|41.341976418597|41.341976418597|41.341976418597|||||||-50.170372006694|-50.170372006694|-50.170372006694|-50.170372006694|-50.170372006694|-50.170372006694|-50.170372006694|-50.170372006694|-50.170372006694|-50.170372006694|-50.170372006694|-50.170372006694|-50.170372006694|-50.170372006694|-50.170372006694|-50.170372006694|-50.170372006694|-50.170372006694|-50.693190041957|-51.930210793214|-52.644677387561|-53.787419887478|-56.143246116566|47.562907890126|47.562907890126|41.336563432266|38.322688189899|38.322688189899|38.322688189899|38.322688189899|38.322688189899|38.322688189899|38.322688189899|38.322688189899|38.322688189899|38.322688189899|38.322688189899|38.322688189899|38.322688189899|38.322688189899|38.322688189899|34.812432491951|33.047214238619|33.047214238619|33.047214238619|33.047214238619|33.047214238619|33.047214238619|32.623016269974|32.371238006292|32.371238006292|32.371238006292|32.371238006292|30.978505598099|30.978505598099|29.985600613449|29.985600613449|29.985600613449|29.985600613449|29.985600613449|29.985600613449|29.985600613449|29.985600613449|29.985600613449|29.985600613449|29.985600613449|27.429554885067|-30.143891540996|-30.143891540996|-30.143891540996|-30.143891540996|-30.143891540996|-30.400989443982|-31.223282272179|-31.223282272179|-31.223282272179|-31.223282272179|-31.223282272179|-31.282022952158|-31.282022952158|-31.282022952158|-31.282022952158|-31.282022952158|-31.282022952158|-31.282022952158|-31.319468709185||28.553898597969|28.553898597969|28.553898597969|28.553898597969|28.553898597969|28.553898597969|28.553898597969|28.553898597969|28.553898597969|28.553898597969|28.553898597969|28.553898597969|28.553898597969|28.553898597969|27.997583213786|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417||||-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-31.836987883417|-32.460542792047|-34.054491804667||-36.59610122953|31.970491478339|31.970491478339|31.970491478339|31.970491478339|31.970491478339|31.970491478339|31.970491478339|31.970491478339|31.970491478339|31.970491478339|31.970491478339|31.970491478339|31.970491478339|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443|31.807242141443
07685|1162071|/equities/nanhua-futures|SHANGHAICOMP||||||-19.205928406599|-19.205928406599|-19.496031745145|-19.633924572412|-19.76825035142|-19.794166968124|-19.876296915232|-19.960884639089|18.27915744921|18.27915744921|18.27915744921|18.27915744921|18.27915744921|18.27915744921|18.27915744921|18.27915744921|18.27915744921|18.27915744921|18.27915744921|18.27915744921|18.27915744921|18.27915744921|18.27915744921|18.27915744921|18.27915744921|18.27915744921|18.27915744921|18.27915744921|18.27915744921|-20.24236729217|||-20.24236729217|-20.24236729217|-20.24236729217|-20.24236729217|-20.24236729217|-20.24236729217|-20.24236729217|-20.24236729217|-20.24236729217|-20.24236729217|-20.24236729217|-20.24236729217|-20.24236729217|-20.24236729217|-20.24236729217|-20.24236729217|-20.24236729217|-20.24236729217|-20.24236729217|-20.24236729217|-20.24236729217|-20.24236729217|-20.24236729217|-20.24236729217|-20.24236729217|-20.24236729217|-20.24236729217|-20.24236729217|-20.397074832656|-20.762305407765|-21.034784375565|-21.203648420325|-21.291275285076|-21.451874418119|-21.451874418119|-21.451874418119|-21.654826900568|-21.654826900568|-21.654826900568|-22.059251437813|-22.125279888212|-22.469199693534|-22.517364125243|-22.517364125243|-22.517364125243|-22.517364125243|-22.517364125243|-22.517364125243|-22.517364125243|-22.517364125243|-22.517364125243|-22.517364125243|-22.517364125243|-22.794293514877|-22.931454835196|-22.931454835196|-22.931454835196|-22.931454835196|-23.096319087429|-23.096319087429|||||||-23.096319087429|-23.096319087429|-23.096319087429|-23.494798324818|-23.689776259787|-23.875463557988|-23.875463557988|-24.091430029487|-24.091430029487|-24.091430029487|-24.091430029487|-24.091430029487|-24.091430029487|-24.091430029487|-24.143255164464|-24.442784824292|-24.442784824292|-24.566983053332|-24.804426216687|-25.129918760288|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|21.275116644569|20.356203531461|20.356203531461|20.356203531461|20.294670501503|18.532967478205|17.349782456563|17.349782456563|17.349782456563|17.349782456563|17.349782456563|17.349782456563|17.349782456563|17.349782456563|16.615313730423|-22.897173583564|-22.897173583564|-22.897173583564|-22.897173583564|17.385333392841|17.385333392841|17.385333392841|17.385333392841|17.385333392841|17.385333392841|17.385333392841|17.385333392841|17.385333392841|15.834258659927|15.518620712059|15.361800545341|13.059778763062|12.16419863834||11.534664844297|11.482511430692|11.482511430692|11.482511430692|11.482511430692|11.482511430692|11.482511430692|11.482511430692|11.482511430692|11.482511430692|11.482511430692|11.482511430692|11.319457060443|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505||||-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.023787214505|-13.646986116024|-14.271546569342||12.439746823412|12.439746823412|12.439746823412|12.439746823412|12.439746823412|12.439746823412|12.439746823412|12.439746823412|12.439746823412|12.439746823412|12.439746823412|12.394718715992|12.331910104052|12.226566388094|11.730376153871|11.730376153871|11.730376153871|11.730376153871|11.730376153871|11.730376153871|11.683196021103
07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP||||||8.7239220354091|8.7239220354091|8.5132471955629|8.4997186568944|8.3441317244336|8.1897715639972|8.1897715639972|8.1897715639972|8.1897715639972|8.1897715639972|8.1897715639972|8.1897715639972|8.1897715639972|8.1607831276902|8.1607831276902|8.1607831276902|8.1607831276902|8.1607831276902|8.1607831276902|8.1607831276902|8.1607831276902|8.1607831276902|8.1607831276902|8.1607831276902|8.1607831276902|8.0519592332263|8.0519592332263|8.0519592332263|7.9688435712809|7.9617335382754|||7.9617335382754|7.9617335382754|7.9617335382754|7.9617335382754|7.9617335382754|7.9617335382754|-8.6217318637709|-8.6217318637709|-8.6217318637709|-8.6217318637709|-8.6217318637709|-8.6217318637709|-8.6217318637709|-8.6217318637709|-8.6217318637709|-8.6217318637709|-8.6217318637709|-8.6217318637709|-8.6217318637709|-8.6402578468169|-8.8347308497787|-8.9196906838397|-8.9196906838397|-8.9196906838397|-8.9196906838397|-8.9196906838397|-8.9196906838397|-8.9196906838397|-9.0152116123813|-9.1030131251699|-9.1646270868751|-9.1646270868751|-9.1646270868751|-9.1646270868751|-9.1646270868751|-9.1646270868751|-9.2862524056404|-9.300072827394|-9.300072827394|-9.300072827394|-9.300072827394|-9.300072827394|-9.300072827394|-9.300072827394|-9.4295253913217|-9.5730561347427|-9.5730561347427|-9.6208794447868|-9.6208794447868|-9.6208794447868|-9.6713231937015|-9.6713231937015|-9.6713231937015|-9.7809139242795|-9.9622932957437|-9.9622932957437|-9.9622932957437|-9.9622932957437|-10.277547523581|-10.531164457625|||||||-10.599626649558|-10.604030040833|-10.790027237206|-10.790027237206|-10.790027237206|-10.790027237206|-10.790027237206|-10.790027237206|-10.790027237206|-10.790027237206|-10.790027237206|-10.790027237206|-10.790027237206|-10.790027237206|-10.790027237206|-10.840030511518|-10.963494552383|-10.963494552383|-11.016105083635|-11.190116409914|9.6743624594476|9.6743624594476|9.6743624594476|9.6743624594476|9.6743624594476|9.6743624594476|9.6743624594476|9.6743624594476|9.6743624594476|9.6743624594476|9.6743624594476|9.5870697130391|9.2789154790814|9.2789154790814|9.2789154790814|9.1165729389119|8.8956363847441|8.7694272674389|8.7694272674389|8.764363518166|8.6509598524564|8.635135583818|8.635135583818|8.5862622578277|8.5179781363498|8.5179781363498|8.3899750098134|8.380109465847|8.380109465847|8.380109465847|8.380109465847|8.380109465847|8.380109465847|8.380109465847|8.380109465847|8.263407057609|8.263407057609|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9324169197483|-8.9476859877289|-9.1357619839444|-9.1719571834951|-9.2838365833147|-9.2838365833147|-9.4425962015638|-9.6240072422863|-9.6240072422863|-9.7433421538539|-9.7687538035009|-9.7687538035009|-9.7687538035009|-9.7687538035009|-9.7687538035009||-9.8159081192186|-9.8159081192186|-9.8159081192186|-9.8159081192186|-9.8159081192186|-9.9210090340697|-10.163343184692|-10.277603195224|-10.488481781329|-10.488481781329|-10.488481781329|-10.876091291999|9.192543338375|9.192543338375|9.192543338375|9.192543338375|7.865048115603|-9.1072044832173|-9.1072044832173||||-9.1072044832173|-9.2997587559477|-9.2997587559477|-9.3869537642549|-9.4019754863587|-9.4019754863587|-9.4019754863587|-9.4019754863587|-9.4019754863587|-9.4054438287671|-9.4054438287671|-9.4054438287671|-9.4054438287671|-9.4054438287671|-9.4054438287671|-9.4054438287671|-9.5538267487349|-10.128696003894||-10.756329050042|-10.922268556112|-10.922268556112|-10.922268556112|-11.379187184963|9.1722237178232|9.1722237178232|9.1722237178232|9.1722237178232|9.1722237178232|9.1722237178232|9.1722237178232|9.1722237178232|9.1722237178232|9.1722237178232|9.1722237178232|9.1722237178232|8.8024709565271|8.702189271409|8.6085441562409|8.5962258738499
07687|100980|/equities/nanjing-fibre|SHANGHAICOMP||||||-17.990283974565|-17.990283974565|-17.990283974565|-17.990283974565|-17.990283974565|-17.990283974565|-17.990283974565|-17.990283974565|-17.990283974565|-17.990283974565|-17.990283974565|-17.990283974565|-17.990283974565|-17.990283974565|-17.990283974565|-17.990283974565|-17.990283974565|-17.990283974565|-17.990283974565|-17.990283974565|-17.990283974565|-17.990283974565|-18.242538779484|-18.286776581796|-18.286776581796|16.369243688501|16.369243688501|16.369243688501|16.09416100175|15.540177839672|||15.234087009866|15.114614487233|15.114614487233|14.808460448122|14.606067416774|14.578963542102|14.454403374061|14.205448598183|-15.693073252528|-15.693073252528|-15.693073252528|-15.693073252528|-15.693073252528|-15.693073252528|-15.693073252528|-15.693073252528|-15.693073252528|-15.693073252528|-15.693073252528|-15.870636599692|-15.900151563389|-15.96294633625|-16.029732338044|-16.029732338044|-16.029732338044|-16.029732338044|-16.029732338044|-16.029732338044|-16.029732338044|-16.029732338044|-16.110813952655|15.027599223888|15.027599223888|15.027599223888|15.027599223888|15.027599223888|15.027599223888|15.027599223888|15.027599223888|15.027599223888|15.027599223888|15.027599223888|15.027599223888|15.027599223888|15.027599223888|15.027599223888|15.027599223888|15.027599223888|15.027599223888|15.027599223888|15.027599223888|15.027599223888|15.027599223888|15.027599223888|15.027599223888|15.027599223888|15.027599223888|15.027599223888|15.027599223888|15.027599223888|||||||15.027599223888|14.880999513505|14.880999513505|-16.45118715236|-16.45118715236|-16.45118715236|-16.45118715236|-16.45118715236|-16.45118715236|-16.45118715236|-16.45118715236|-16.45118715236|-16.45118715236|-16.45118715236|-16.45118715236|-16.45118715236|-16.45118715236|-16.45118715236|-16.45118715236|-16.859652433896|15.113380990665|15.113380990665|15.113380990665|15.113380990665|15.113380990665|15.113380990665|15.113380990665|15.113380990665|15.113380990665|14.792645015364|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-15.85394264692|-16.01660274393|-16.384370498106|-16.384370498106|-16.384370498106|-16.384370498106|-16.581523184694|-16.932248385655|-16.985831401864|-17.046479011155|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625||15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.388122111625|15.359578589671|14.915643246167|14.880159836337||||14.873511399743|14.201123332444|14.071247947948|13.964064744297|-16.279543152248|-16.279543152248|-16.279543152248|-16.279543152248|-16.279543152248|-16.279543152248|-16.279543152248|-16.279543152248|-16.279543152248|-16.279543152248|-16.279543152248|-16.279543152248|-16.533936914244|-17.445485309803||-18.023058131179|-18.023058131179|-18.023058131179|-18.023058131179|-18.675063772159|-19.08118213013|-19.139299549625|-19.139299549625|-19.273110140215|-19.520378962669|-19.520378962669|-19.520378962669|-19.520378962669|-19.520378962669|-19.520378962669|-19.749309636391|-20.250343959902|-20.442049098649|-20.672276471101|-21.056973746577|-21.188361689827
07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP||||||-9.1025465123306|-9.1025465123306|-9.1025465123306|-9.1025465123306|-9.1025465123306|-9.1025465123306|-9.1025465123306|-9.1025465123306|-9.1025465123306|-9.1322741102787|8.3989774112765|8.3989774112765|8.3989774112765|8.3989774112765|8.3989774112765|8.3989774112765|8.2666415511308|-8.823745551442|-8.823745551442|-8.823745551442|-8.823745551442|-8.823745551442|-8.823745551442|-8.823745551442|-8.823745551442|-8.823745551442|-8.823745551442|-8.823745551442|-8.823745551442|-8.823745551442|||-8.823745551442|-8.823745551442|-8.823745551442|-8.823745551442|-8.823745551442|-8.823745551442|-8.823745551442|-8.823745551442|-8.823745551442|-8.823745551442|-8.823745551442|-8.823745551442|-8.823745551442|-8.9797173768667|-9.1652416421736|-9.2602682857342|-9.3151822846218|-9.3151822846218|-9.3151822846218|-9.3151822846218|-9.3151822846218|-9.3151822846218|-9.3151822846218|-9.3151822846218|-9.3151822846218|-9.3730644582578|-9.3730644582578|-9.4195162321537|-9.6205732055736|-9.687286811359|-9.687286811359|-9.687286811359|-9.687286811359|-9.687286811359|-9.687286811359|-9.687286811359|-9.687286811359|-9.687286811359|-9.687286811359|-9.687286811359|-9.687286811359|-9.687286811359|-9.687286811359|-9.687286811359|-9.687286811359|-9.687286811359|-9.687286811359|-9.687286811359|-9.687286811359|-9.687286811359|-9.687286811359|-9.687286811359|-9.687286811359|-9.7747632720816|-10.004736712547|-10.048596544367|-10.091662083268|-10.091662083268|9.1669768060341|9.1669768060341|||||||9.1669768060341|9.1669768060341|9.1669768060341|9.1669768060341|9.1669768060341|9.1669768060341|9.1669768060341|9.1669768060341|9.1669768060341|9.1669768060341|9.0433079098215|9.0392312313175|8.9480346866289|8.8778591209729|8.8778591209729|-9.7208014891754|-9.7208014891754|-9.7208014891754|-9.7208014891754|-9.7208014891754|-9.7208014891754|-9.7208014891754|-9.7208014891754|-9.7208014891754|-9.7992534568651|-9.7992534568651|-9.7992534568651|-9.7992534568651|-9.7992534568651|-9.7992534568651|-9.7992534568651|-9.7992534568651|-9.7992534568651|-9.8280598775925|-9.8840274426783|-9.8840274426783|-9.8840274426783|-9.8840274426783|-9.8840274426783|-9.8840274426783|-9.8840274426783|-9.8840274426783|-9.9133641028233|-9.9865152862146|-10.063350574449|-10.134278447843|-10.226516414837|-10.226516414837|-10.286685070678|-10.38131659261|-10.551463368112|9.3685421522622|9.3685421522622|9.3685421522622|9.3685421522622|9.3685421522622|9.3685421522622|9.3685421522622|9.3685421522622|9.3685421522622|9.3685421522622|9.3685421522622|9.3685421522622|9.3685421522622|9.3685421522622|9.3685421522622|9.2202145391593|9.2202145391593|9.2202145391593|9.2202145391593|9.0376599376578|9.0376599376578|9.0376599376578|9.0376599376578|9.0376599376578|9.0376599376578|9.0376599376578|9.0376599376578|8.9123998290056|8.2282222250826|7.9916171036722|7.9916171036722|7.9916171036722|7.9916171036722|7.9916171036722|7.9916171036722||7.9916171036722|7.9916171036722|7.9916171036722|7.9916171036722|7.9916171036722|7.9916171036722|7.9916171036722|7.9916171036722|7.9873521551558|7.9015021572586|7.8648325256262|7.8648325256262|7.8648325256262|7.8648325256262|7.7853696933228|7.6892993837416|7.6647770040366|7.6408633251028|7.518737212269||||7.1708192730927|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.0460138134248|-8.303348547009|-8.8664983442397||-9.262313660512|-9.262313660512|-9.262313660512|-9.262313660512|-9.5797935685953|8.388692819838|8.388692819838|8.388692819838|8.388692819838|8.388692819838|8.3241028915558|8.2073365991551|8.091923516519|8.091923516519|8.091923516519|8.091923516519|8.091923516519|8.0560258687946|7.9778071312345|7.8818002167586|7.8818002167586
07689|100680|/equities/chixia-develop|SHANGHAICOMP||||||2.5421915438481|2.5421915438481|2.5421915438481|2.5402128063648|2.5307919938265|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|||-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7368443352423|-2.7837159084437|-2.7863510369325|-2.8465011251265|-2.9205568909969|-2.9506186909506|-2.9695763794393|-2.9754647094785|-2.9754647094785|-2.9988496787877|-3.0127346578852|-3.0127346578852|-3.0127346578852|-3.0127346578852|-3.0127346578852|-3.0127346578852|-3.0127346578852|-3.0127346578852|-3.1041495605327|2.7329864214367|2.7329864214367|2.7329864214367|2.7329864214367|2.7149849015812|2.6668332734643|2.6668332734643|2.6598140294817|2.6598140294817|2.6598140294817|2.6598140294817|2.6598140294817|2.6598140294817|2.6598140294817|2.6598140294817|2.6598140294817|2.6598140294817|2.6598140294817|2.6598140294817|2.6598140294817|2.6598140294817|2.6420155692395|-2.9765414378313|-2.9765414378313|-2.9765414378313|-2.9765414378313|-2.9765414378313|-2.9765414378313|-2.9765414378313|-2.9912858212028|-2.9912858212028|||||||-3.0003527918021|-3.0003527918021|-3.0292809317024|-3.0897565627|-3.1029711284634|-3.1029711284634|2.7241918387859|2.7241918387859|2.7241918387859|2.7241918387859|2.7085464732348|2.684687041022|2.684687041022|2.6208649550179|2.6208649550179|2.6208649550179|2.6208649550179|2.6208649550179|2.6208649550179|2.6208649550179|2.6208649550179|2.6208649550179|2.6208649550179|2.6208649550179|2.6208649550179|2.6208649550179|2.6208649550179|2.6208649550179|2.6208649550179|2.6208649550179|2.6208649550179|2.6208649550179|2.6208649550179|2.6208649550179|2.5739690372359|2.5739690372359|2.5721878021968|2.5676421040295|2.5676421040295|2.5676421040295|2.5676421040295|2.5676421040295|2.5676421040295|2.5676421040295|2.5676421040295|2.5568246172533|2.5464717333698|2.5266984034061|2.5266984034061|2.5266984034061|2.5266984034061|2.5266984034061|2.5266984034061|2.5266984034061|2.5266984034061|2.5266984034061|2.5266984034061|2.5266984034061|2.477998248789|-2.7118365497945|-2.7118365497945|-2.7118365497945|-2.7118365497945|-2.7118365497945|-2.7118365497945|-2.7118365497945|-2.7118365497945|-2.7118365497945|-2.7118365497945|-2.7118365497945|-2.7118365497945|-2.7118365497945|-2.7118365497945|2.3576134453427|2.3576134453427|2.2484594197418|2.2473470570244|2.2473470570244|2.2473470570244|2.2473470570244|2.2473470570244|2.2473470570244|2.2473470570244|2.2081632880808|2.1801815196807|2.1525081995749||2.1525081995749|2.1329616412249|2.1329616412249|2.1329616412249|2.1329616412249|2.1329616412249|2.1329616412249|2.1329616412249|2.1321797089142|2.1068664211214|2.0792177393334|2.0792177393334|2.0585752675155|2.0456391781811|2.0371332365177|2.0371332365177|2.0371332365177|2.0371332365177|1.9959850727819||||1.9959850727819|1.9959850727819|1.9959850727819|1.9959850727819|1.9905370752633|1.9905370752633|1.9572634211978|-2.2486296344844|-2.2486296344844|-2.2486296344844|-2.2486296344844|-2.2486296344844|-2.2486296344844|-2.2486296344844|-2.2486296344844|-2.2486296344844|-2.2486296344844|-2.3301440134145||-2.4078117618418|-2.4078117618418|-2.4078117618418|-2.4078117618418|-2.4078117618418|-2.4078117618418|-2.4078117618418|-2.4078117618418|-2.4417905425549|-2.4417905425549|-2.4417905425549|-2.4417905425549|-2.4417905425549|-2.4417905425549|-2.4417905425549|-2.4417905425549|-2.457457487907|-2.457457487907|-2.4866194251797|-2.5000404348455|-2.5000404348455
07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP||||||8.5636328692123|8.5636328692123|8.5636328692123|8.5636328692123|8.5636328692123|8.5636328692123|8.5636328692123|8.5636328692123|8.5636328692123|8.5636328692123|8.5636328692123|8.5636328692123|8.5174139535017|8.5174139535017|8.5174139535017|8.5174139535017|8.4250085508072|8.4250085508072|8.4250085508072|8.4250085508072|8.4250085508072|8.4250085508072|8.4250085508072|8.4250085508072|8.4250085508072|8.4114046386845|8.4114046386845|8.4114046386845|8.3982268761669|8.3135850640441|||8.263427757809|8.2159603255146|8.2159603255146|-8.5795804114325|-8.5795804114325|-8.5795804114325|-8.5795804114325|-8.5795804114325|-8.5795804114325|-8.5795804114325|-8.5795804114325|-8.5934224759189|-8.6615804736976|-8.6923120358657|-8.7797908627403|-8.7881009140956|-8.8337512238289|-8.8337512238289|-8.8337512238289|-8.8337512238289|-8.8337512238289|-8.8337512238289|-8.8337512238289|-8.8337512238289|-8.8858348775202|-8.9437054978801|-8.9785616515956|-9.0039577615351|-9.1193929277944|8.544605747731|8.544605747731|8.544605747731|8.544605747731|8.544605747731|8.544605747731|8.544605747731|8.544605747731|8.544605747731|8.544605747731|8.544605747731|8.544605747731|8.544605747731|8.544605747731|8.544605747731|8.1534508244544|8.134261168613|8.134261168613|8.0719564640676|8.0443502601003|8.0443502601003|8.0443502601003|7.9220558996571|7.9074018024958|7.9074018024958|7.9074018024958|7.8615579631104|7.8489533559232|7.7551277232942|7.7551277232942|-8.1381064441155|||||||-8.1381064441155|-8.1381064441155|-8.1381064441155|-8.1381064441155|-8.1381064441155|-8.1381064441155|-8.1993533578285|7.8555821591525|7.8555821591525|7.8555821591525|7.8555821591525|7.8555821591525|7.8555821591525|7.8555821591525|7.8555821591525|7.8555821591525|7.8555821591525|7.8555821591525|7.8555821591525|7.8555821591525|7.8555821591525|7.8555821591525|7.8555821591525|7.6662922181749|7.6662922181749|7.6662922181749|7.6381021647612|-7.8827343494003|-7.8827343494003|-7.8827343494003|-7.8827343494003|-7.8827343494003|-7.8827343494003|-7.8827343494003|-7.8827343494003|-7.8827343494003|-7.8827343494003|-7.8827343494003|-7.8827343494003|-7.8827343494003|-7.8827343494003|-7.8827343494003|-7.9408156640337|-8.0442398132004|-8.1157280649567|-8.1157280649567|-8.1580311419593|-8.1631366412419|-8.1631366412419|-8.1631366412419|7.8175722087305|7.8175722087305|7.7789132580339|7.7789132580339|7.7789132580339|7.7789132580339|7.7789132580339|7.7789132580339|7.7004593991768|7.6321769713839|7.6168630917293|7.5681813645608|7.5441519610978|7.5441519610978|7.5441519610978|7.5441519610978|7.5441519610978|7.5441519610978|7.4788217624434|7.4788217624434|7.4788217624434|7.4788217624434|7.4788217624434|7.4788217624434|7.4788217624434|7.4788217624434|7.4788217624434|7.4788217624434|7.4788217624434|7.4788217624434|7.3886911163074|7.3218790435507|7.3104210058533|7.3021863556304|7.3021863556304|7.2718736437071||7.2420817775979|7.2003745806187|7.2003745806187|7.2003745806187|7.2003745806187|7.2003745806187|7.1911417746212|7.1911417746212|7.1473794274491|7.1444120527554|7.1444120527554|7.1444120527554|7.1444120527554|7.1444120527554|7.1444120527554|7.0400038305743|7.0400038305743|7.0400038305743|7.0400038305743||||7.0400038305743|7.0400038305743|7.0400038305743|7.0400038305743|6.9161155294294|6.8701285599465|6.7584760982454|-7.2813016651961|-7.2813016651961|-7.2813016651961|-7.2813016651961|-7.2813016651961|-7.2813016651961|-7.2813016651961|-7.2813016651961|-7.2813016651961|-7.2908909054699|-7.4248786206712||7.0600876393979|7.0600876393979|7.0600876393979|7.0600876393979|7.0600876393979|7.0600876393979|7.0600876393979|7.0490514425402|7.0490514425402|7.0490514425402|7.0490514425402|7.0490514425402|7.0490514425402|7.0300571287082|6.9522499291229|-7.4037061289855|-7.4037061289855|-7.4037061289855|-7.4037061289855|-7.4037061289855|-7.4037061289855
07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP||||||16.455318235346|16.455318235346|16.455318235346|16.455318235346|16.248733454874|16.248733454874|16.248733454874|16.248733454874|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|||16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|16.116193404853|15.007683658455|15.007683658455|15.007683658455|15.007683658455|15.007683658455|15.007683658455|15.007683658455|14.878457220483|14.878457220483|14.878457220483|14.878457220483|14.878457220483|14.878457220483|14.878457220483|14.878457220483|-16.347057110305|-16.347057110305|-16.347057110305|-16.347057110305|-16.347057110305|-16.347057110305|-16.347057110305|-16.347057110305|-16.347057110305|-16.347057110305|-16.347057110305|-16.347057110305|-16.347057110305|-16.347057110305|-16.347057110305|-16.347057110305||||||-16.347057110305|-16.347057110305|-16.460618820715|-16.509900429278|-16.509900429278|-16.85600743883|-16.85600743883|||||||-16.85600743883|-16.85600743883|-16.85600743883|-16.85600743883|-16.85600743883|-16.85600743883|-16.85600743883|-17.012786341962|-17.128211272347|-17.128211272347|-17.128211272347|-17.149123523619|-17.391712041586|-17.391712041586|-17.391712041586|-17.391712041586|-17.391712041586|-17.391712041586|-17.803841579953|-17.803841579953|15.7932164859|15.7932164859|15.7932164859|15.7932164859|15.7932164859|15.7932164859|15.7932164859|15.481317225703|15.481317225703|15.46656440365|15.46656440365|-16.909704372197|-16.909704372197|-16.909704372197|-16.909704372197|-16.909704372197|-16.909704372197|-16.909704372197|-16.909704372197|-16.909704372197|-16.909704372197|-16.909704372197|-16.959566992537|-16.959566992537|-16.959566992537|-17.215630021378|-17.247321882715|-17.247321882715|-17.317024167898|-17.505027224093|-17.852807708878|-17.928728591993|-17.928728591993|-17.928728591993|-17.928728591993|-17.928728591993|-17.928728591993|-18.175810296882|-18.672566793085|-18.770074523954|-18.787561309519|-18.787561309519|-19.272290746573|-19.646989866763|-19.719193524548|-19.719193524548|-19.719193524548|-19.719193524548|-19.719193524548|-19.719193524548|-19.719193524548|-19.719193524548|-19.719193524548|-19.719193524548|-19.719193524548|-19.719193524548|-19.811968013618|-19.811968013618|16.14568423215|16.14568423215|16.14568423215|16.14568423215|15.796315605811|14.01757323231|12.791748173653|12.400615154003||12.400615154003|12.38901666612|12.300018882426|12.261048251286|12.261048251286|12.261048251286|12.261048251286|12.261048251286|12.224080620508|12.224080620508|12.224080620508|12.224080620508|12.224080620508|12.086878837745|12.086878837745|12.086878837745|12.086878837745|12.086878837745|12.086878837745||||12.086878837745|12.086878837745|12.086878837745|12.086878837745|12.086878837745|12.086878837745|11.990420886323|11.984356266972|10.700950947864|-13.192394835133|-13.192394835133|-13.192394835133|-13.192394835133|-13.192394835133|-13.192394835133|-13.192394835133|-13.192394835133|-13.96266079653||-14.760733983127|-14.768634347551|-14.768634347551|-14.768634347551|-15.411260424315|13.421672033923|13.421672033923|13.421672033923|13.421672033923|13.421672033923|13.421672033923|13.421672033923|13.421672033923|13.421672033923|13.421672033923|13.421672033923|12.898523886621|-15.460507191285|-15.460507191285|-15.460507191285|-15.460507191285
07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP||||||10.715112043357|10.715112043357|10.715112043357|10.715112043357|10.715112043357|10.715112043357|10.715112043357|10.715112043357|10.715112043357|10.715112043357|10.715112043357|10.715112043357|10.715112043357|10.715112043357|10.715112043357|10.715112043357|10.630679634915|10.502135134168|10.502135134168|10.47936012198|10.47936012198|10.47936012198|10.47936012198|10.47936012198|10.39040037713|-11.083007717707|-11.083007717707|-11.083007717707|-11.083007717707|-11.083007717707|||-11.083007717707|-11.083007717707|-11.083007717707|-11.083007717707|-11.083007717707|-11.083007717707|-11.083007717707|-11.083007717707|-11.083007717707|-11.083007717707|-11.083007717707|-11.188341565241|-11.277601395834|-11.354001692918|-11.542779582504|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.56547895984|-11.608310080416|-11.738677926468|-11.84795932145|-11.84795932145|-11.84795932145|-12.021675971421|-12.021675971421|||||||-12.021675971421|-12.021675971421|-12.021675971421|-12.148818323613|-12.148818323613|-12.148818323613|-12.148818323613|-12.148818323613|-12.148818323613|-12.148818323613|-12.148818323613|-12.148818323613|-12.148818323613|-12.148818323613|-12.148818323613|-12.249430369649|-12.249430369649|-12.249430369649|-12.249430369649|-12.363255764945|-12.398061992839|-12.525069556982|-12.650632207427|11.781499308604|11.781499308604|11.781499308604|11.72600632229|11.72600632229|11.72600632229|11.72600632229|11.72600632229|11.72600632229|11.72600632229|11.72600632229|11.72600632229|11.72600632229|11.72600632229|11.63284732136|11.63284732136|11.610900391524|11.610900391524|11.610900391524|11.610900391524|11.610900391524|11.610900391524|11.610900391524|11.610900391524|11.610900391524|11.610900391524|11.610900391524|11.610900391524|11.610900391524|11.579506919934|11.579506919934|11.517896671292|11.517896671292|11.517896671292|11.408742845353|11.408742845353|11.408742845353|11.408742845353|11.31622589701|11.31622589701|11.308302921935|11.308302921935|11.245891936271|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925|11.240201865925||11.240201865925|10.986335554933|10.517039077387|10.444061971918|10.444061971918|10.444061971918|10.444061971918|10.444061971918|10.444061971918|10.444061971918|10.444061971918|10.444061971918|10.444061971918|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898||||-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.672637000898|-11.827374740021|-12.395416625757||-13.098240570248|-13.255267041724|-13.457518941606|11.486136366282|11.486136366282|11.486136366282|11.486136366282|11.486136366282|11.376544515651|11.376544515651|11.376544515651|11.376544515651|11.376544515651|11.376544515651|11.376544515651|11.376544515651|11.376544515651|11.376544515651|11.376544515651|11.376544515651|11.376544515651
07693|100499|/equities/nanjing-steel|SHANGHAICOMP||||||5.285141649143|5.285141649143|5.285141649143|5.285141649143|5.285141649143|5.285141649143|5.285141649143|5.285141649143|5.285141649143|5.285141649143|5.285141649143|5.285141649143|5.1219647164896|5.1219647164896|5.0932943021539|5.081857601891|5.081857601891|5.081857601891|5.081857601891|5.081857601891|5.081857601891|5.081857601891|5.081857601891|5.081857601891|5.081857601891|5.081857601891|4.9139740397076|4.9139740397076|4.9139740397076|4.9139740397076|||4.9139740397076|4.9139740397076|4.9139740397076|-5.2256223100323|-5.2256223100323|-5.2256223100323|-5.2256223100323|-5.2256223100323|-5.2256223100323|-5.2256223100323|-5.2256223100323|-5.2256223100323|-5.2256223100323|-5.2256223100323|-5.2718024141146|-5.3836692578874|-5.5762990853612|5.2045451313693|5.2045451313693|5.2045451313693|5.2045451313693|5.2045451313693|5.2045451313693|5.2045451313693|5.2045451313693|5.2045451313693|5.2045451313693|5.2045451313693|5.2045451313693|5.2045451313693|5.2045451313693|5.2045451313693|5.2045451313693|5.2045451313693|5.1228279968587|5.108697482887|5.1037761253463|5.1037761253463|5.1037761253463|5.0497510479939|4.9680570283479|4.9661742491795|4.879089818552|4.879089818552|4.879089818552|4.879089818552|4.879089818552|4.879089818552|4.879089818552|4.879089818552|4.879089818552|4.879089818552|4.879089818552|4.879089818552|4.879089818552|4.879089818552|4.8267663696903|4.7719626404067|4.7532919487711|4.7466567986978|||||||4.7466567986978|4.6365846003961|4.6365846003961|4.6365846003961|4.6365846003961|4.6365846003961|4.6365846003961|4.6365846003961|4.6365846003961|4.6365846003961|4.6365846003961|4.6365846003961|4.6365846003961|4.6365846003961|4.6365846003961|4.6365846003961|4.5134275319258|4.4735366627448|4.4735366627448|4.4735366627448|4.4735366627448|4.4735366627448|4.4735366627448|4.4735366627448|4.4735366627448|4.4735366627448|4.4735366627448|4.4389296952081|4.4315883520789|4.3384317693387|-4.690454590802|-4.690454590802|-4.7177274629856|-4.758030591782|-4.8128118364636|4.4915047944311|4.4915047944311|4.4915047944311|4.4915047944311|4.4915047944311|4.4915047944311|4.4915047944311|4.4915047944311|4.4915047944311|4.4915047944311|4.4915047944311|4.4915047944311|4.4915047944311|4.4915047944311|4.4915047944311|4.467783431292|4.4225369869343|4.3433745634414|4.3269610087536|4.3269610087536|4.3269610087536|4.2994009830844|4.2948901496873|4.2404331457335|4.2349259071569|4.2126953262996|4.1741061363961|4.1595622339012|4.1179780271026|4.1179780271026|4.0310867656572|-4.2568201951027|-4.2568201951027|-4.2568201951027|-4.2568201951027|-4.2568201951027|-4.2568201951027|-4.2642447078493|-4.2845947222818|-4.2845947222818|-4.2845947222818|-4.296598279048|-4.296598279048|-4.3051091692724|-4.3322339025885|-4.3322339025885|-4.3491485348179|-4.3518318590007|-4.3687018748215|-4.3885578972423|-4.4195085214601||-4.4800094153071|-4.5072328542763|-4.5105880904705|-4.5105880904705|-4.5105880904705|-4.5105880904705|-4.5105880904705|-4.5105880904705|-4.5350977235934|-4.5362196028123|-4.5841328104215|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589||||-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6040594271589|-4.6411771963888|-4.677418994777|-4.7210210427892|-4.7833566781825|-4.7903963588946|-4.8809959649238|-4.9761065111329||4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012|4.4320581110012
07694|942826|/equities/kangnijidiani|SHANGHAICOMP||||||-7.3730011526149|-7.3730011526149|-7.3730011526149|-7.3730011526149|-7.3730011526149|-7.3730011526149|-7.3730011526149|-7.3730011526149|-7.3730011526149|-7.4302964552006|6.9235890645614|6.9235890645614|6.9235890645614|6.9235890645614|6.9235890645614|6.9235890645614|6.9235890645614|6.9235890645614|6.91009876671|6.8323319746672|6.761480260074|-7.1202749650784|-7.1202749650784|-7.1202749650784|-7.1202749650784|-7.1202749650784|-7.1202749650784|-7.1202749650784|-7.1202749650784|-7.1202749650784|||-7.1202749650784|-7.1202749650784|-7.1202749650784|-7.1202749650784|-7.1202749650784|-7.1202749650784|-7.1202749650784|-7.1202749650784|-7.1202749650784|-7.1202749650784|-7.1202749650784|-7.1714166183281|-7.2465741125531|-7.2826842773237|-7.2826842773237|-7.2826842773237|-7.2826842773237|-7.2826842773237|-7.2826842773237|-7.2826842773237|-7.2826842773237|-7.2963156952105|-7.3101932177276|-7.3101932177276|-7.3101932177276|-7.3285479688347|-7.3628312905299|-7.377384177901|-7.377384177901|-7.494871528124|-7.5398572365169|-7.5931744486893|-7.6740828256701|-7.7478698338507|-7.7654108035827|-7.8187897457309|-7.8703218581088|-7.9592462780087|-8.0103310547205|-8.0103310547205|-8.0103310547205|-8.0925901159018|-8.2673223531212|7.553367663317|7.553367663317|7.5007595958405|7.5007595958405|7.5007595958405|7.5007595958405|7.5007595958405|7.5007595958405|7.5007595958405|7.5007595958405|7.5007595958405|7.5007595958405|7.5007595958405|7.5007595958405|7.5007595958405|7.5007595958405|7.3491771951972|||||||7.2920386249247|7.2920386249247|7.2920386249247|7.2920386249247|7.2920386249247|7.2920386249247|7.2920386249247|7.2920386249247|7.2920386249247|7.2920386249247|7.1477554751409|7.1477554751409|7.1477554751409|7.1477554751409|7.1477554751409|7.1477554751409|7.1117303553186|7.1117303553186|7.1117303553186|7.1117303553186|7.1117303553186|7.1035895019728|7.0239880515423|7.0136889529923|7.0136889529923|7.00965434453|7.000726767614|6.4719186317418|6.464354171962|6.4459492261879|6.3859664825761|-6.7247705480511|-6.7247705480511|-6.7247705480511|-6.7247705480511|-6.7247705480511|-6.7247705480511|-6.7247705480511|-6.7247705480511|-6.7247705480511|-6.7247705480511|-6.7247705480511|-6.7247705480511|-6.7714116331665|-6.8271240654619|-6.8656934039495|-6.8996595824981|-6.9129550948434|6.6088957773079|6.6088957773079|6.6088957773079|6.5526618677631|6.4896241247935|6.4801380171028|6.4692153952532|6.4692153952532|6.4692153952532|6.4105010962035|6.4105010962035|6.4105010962035|6.3600011109805|6.3354403128153|6.3354403128153|6.3354403128153|6.3149336300432|6.3021484704083|6.277387311201|6.2282079349411|6.222692523542|6.222692523542|6.222692523542|6.222692523542|6.222692523542|6.222692523542|6.222692523542|6.222692523542|6.222692523542|6.222692523542|6.222692523542|6.222692523542|6.222692523542|6.222692523542|6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067||6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067|6.2023185329067|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103||||-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.665690481103|-6.8174338996813|-7.10937104627||6.6056776250635|6.6056776250635|6.6056776250635|6.6056776250635|6.6056776250635|6.6056776250635|6.6056776250635|6.6056776250635|6.6056776250635|6.6056776250635|6.6051975052925|6.5305040028321|6.5305040028321|6.5305040028321|6.5305040028321|6.5305040028321|6.5305040028321|6.5305040028321|6.5305040028321|6.5305040028321|6.5305040028321
07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP||||||9.3731680103822|9.3731680103822|9.3731680103822|9.3429651998462|9.2520085464823|9.2520085464823|9.2520085464823|9.2520085464823|9.2520085464823|9.2520085464823|9.2520085464823|9.2520085464823|9.2520085464823|9.2520085464823|9.2520085464823|9.2261200095666|9.2107768400826|9.2107768400826|9.2107768400826|9.2107768400826|9.2107768400826|9.2107768400826|9.2107768400826|9.2107768400826|9.1580851193179|9.0367617735056|-9.4363259455009|-9.4363259455009|-9.4363259455009|-9.4363259455009|||-9.4363259455009|-9.4570288283343|-9.543365595817|-9.5636606866117|-9.5636606866117|-9.5636606866117|-9.5636606866117|-9.5636606866117|-9.5636606866117|-9.5636606866117|-9.5636606866117|-9.5636606866117|-9.6317422044125|-9.6317422044125|-9.7747131069332|-9.816903613213|-9.9598929862218|-9.998879665705|-9.998879665705|-10.051533322171|-10.097258784855|-10.176954192679|-10.196615663679|-10.22846197145|-10.327735837487|-10.422099065098|-10.422099065098|-10.422099065098|-10.458443852832|9.8636669044293|9.8636669044293|9.8636669044293|9.8636669044293|9.8636669044293|9.7618201305233|9.7618201305233|9.7618201305233|9.6353551071841|-10.255334470629|-10.255334470629|-10.255334470629|-10.255334470629|-10.255334470629|-10.255334470629|-10.255334470629|-10.255334470629|-10.255334470629|-10.255334470629|-10.255334470629|-10.46426105274|-10.723622743435|-10.866803372511|-10.905892968849|-10.942095301546|-10.942095301546|-10.942095301546|-10.942648596721|-10.942648596721|-11.098948355022|-11.098948355022|||||||-11.118276405669|-11.208640681744|-11.286267398729|-11.365325094269|-11.365325094269|-11.365325094269|-11.56369524643|-11.660216391585|-11.81412968426|-11.875699464801|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|11.059546735478|10.860051714262|10.844692991202|10.844692991202|10.79875685014|10.79875685014|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|10.69379528313|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625||-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625|-11.708816479625||||-11.823129334915|-12.103477441457|-12.626921734766|-12.626921734766|-12.626921734766|-12.626921734766|-12.626921734766|-12.626921734766|-12.626921734766|-12.769912756765|-13.032621656888|-13.032621656888|-13.032621656888|-13.032621656888|-13.032621656888|-13.032621656888|-13.855690835839|-14.71910087149||13.107333570485|13.107333570485|13.107333570485|13.107333570485|13.107333570485|12.969970022654|12.969970022654|12.969970022654|12.969970022654|12.969970022654|12.824966310368|12.714711988544|12.714711988544|12.57301292218|12.263348259277|11.898164181518|11.791468170426|11.791468170426|11.791468170426|11.791468170426|11.418066366392
07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP||||||9.4982065334538|9.4982065334538|9.4982065334538|9.4982065334538|9.439117870355|9.4131708679892|9.4131708679892|9.4131708679892|9.4131708679892|9.4131708679892|9.3040790092391|9.1955927793918|9.1955927793918|9.1955927793918|9.1955927793918|9.1955927793918|9.0762144663531|8.8741263392455|8.8118076327649|-9.3536054816637|-9.3536054816637|-9.3536054816637|-9.3536054816637|-9.3536054816637|-9.3536054816637|-9.3536054816637|-9.3536054816637|-9.3536054816637|-9.3536054816637|-9.3536054816637|||-9.3536054816637|-9.3536054816637|-9.3536054816637|-9.3536054816637|-9.3536054816637|-9.3536054816637|-9.3536054816637|-9.3536054816637|-9.3536054816637|-9.3536054816637|-9.3536054816637|-9.4157469908879|-9.4157469908879|-9.526385483972|-9.6898691525025|8.8196129580711|8.8196129580711|8.8196129580711|8.8196129580711|8.8196129580711|8.8196129580711|8.8196129580711|8.8196129580711|8.8196129580711|8.8196129580711|8.8196129580711|8.8196129580711|8.8196129580711|8.8196129580711|8.8196129580711|8.8196129580711|8.8196129580711|8.8196129580711|8.7734588804481|8.6216211520564|8.5734680187847|8.5155195673468|8.5050223624443|8.4578020612107|8.2864467346785|8.1944001036698|8.1944001036698|8.1944001036698|8.1944001036698|8.1944001036698|8.1944001036698|8.1944001036698|8.1944001036698|8.1654440382911|8.1542492253508|8.1542492253508|8.1542492253508|8.1542492253508|8.1542492253508|8.1542492253508|8.1542492253508|8.1542492253508|-9.1600285819815|-9.1600285819815|-9.1600285819815|||||||-9.1600285819815|-9.1600285819815|-9.1600285819815|-9.1600285819815|-9.1600285819815|-9.1600285819815|-9.238801226651|-9.238801226651|-9.4386676523811|-9.583107892099|-9.583107892099|-9.6168479303968|-9.6168479303968|-9.6168479303968|-9.6168479303968|-9.6168479303968|-9.6168479303968|-9.6168479303968|-9.6168479303968|-9.6168479303968|-9.6242752980802|-9.7664165973237|-9.8676853179458|8.8433581092527|8.8433581092527|8.8433581092527|8.8433581092527|8.8433581092527|8.8433581092527|8.8433581092527|8.8433581092527|8.8433581092527|8.8433581092527|8.8433581092527|8.6100714621929|8.6100714621929|8.4978576167852|8.4294532121001|8.4294532121001|8.4149478078748|8.3627194961867|8.3591445853199|8.3591445853199|8.3591445853199|8.3591445853199|8.3591445853199|8.3591445853199|8.3279381780586|8.3077092732281|8.2968992221456|8.2476649801048|8.2185173608762|8.1960895536829|8.1960895536829|8.1960895536829|8.1960895536829|8.1960895536829|8.1960895536829|8.1960895536829|8.1960895536829|8.1960895536829|-8.8966028934585|-8.8966028934585|-8.8966028934585|-8.8966028934585|-8.8966028934585|-8.8966028934585|-8.8966028934585|-8.9304171112436|-8.9304171112436|-8.9304171112436|-8.9304171112436|-8.9304171112436|-9.088241633139|-9.1041569272257|-9.2423967828991|-9.3521077357665|-9.3801193196393|8.2134801595715|8.2134801595715|8.2134801595715|8.2134801595715|8.2134801595715|8.2134801595715|8.2134801595715|8.2134801595715||8.2028146533341|8.2028146533341|8.2028146533341|8.2028146533341|8.2028146533341|8.2028146533341|8.2028146533341|8.2028146533341|8.2028146533341|7.8703500725793|7.6930864812583|7.6930864812583|7.6930864812583|7.6930864812583|7.6930864812583|7.6930864812583|7.6930864812583|7.6930864812583|7.6930864812583||||7.6930864812583|7.6930864812583|7.6930864812583|7.6930864812583|7.4214650085495|7.4214650085495|7.3510729395599|7.2399657139625|7.2399657139625|6.9577050208466|6.9577050208466|6.9577050208466|6.9577050208466|6.9577050208466|6.9577050208466|-8.142343134344|-8.142343134344|-8.142343134344||-8.142343134344|-8.142343134344|-8.142343134344|-8.142343134344|-8.142343134344|-8.3432210880875|-8.3432210880875|-8.3432210880875|-8.5430232637855|-8.796692436904|-9.0179914831787|7.7623835743806|7.7623835743806|7.7623835743806|7.7623835743806|7.7623835743806|7.7623835743806|6.8826482231243|6.5562759168527|6.4575288039205|6.4344764265482
07697|942813|/equities/nanjing-panda|SHANGHAICOMP||||||-16.025042183523|-16.025042183523|-16.218380697706|-16.234191029785|-16.234191029785|-16.234191029785|-16.428480391418|-16.428480391418|-16.428480391418|-16.428480391418|-16.493311304422|-16.924234649177|-17.065816160303|-17.110907179627|-17.119172849896|-17.119172849896|-17.119172849896|-17.119172849896|-17.666859192586|-18.144288004478|-18.784764860559|-19.651960424239|16.751535753417|16.751535753417|16.751535753417|16.237262147453|15.715290698505|15.23921252301|13.645791170892|12.179767844739|||11.040545997391|11.040545997391|11.040545997391|10.962273714024|10.695859349522|10.12539944467|-11.99083506593|-11.99083506593|-11.99083506593|-11.99083506593|-11.99083506593|-12.080927552215|10.894557749145|10.894557749145|10.894557749145|10.894557749145|10.894557749145|10.894557749145|10.894557749145|-11.744463617533|-11.744463617533|-11.744463617533|-11.744463617533|-11.744463617533|-11.771626612577|-11.81334853651|-11.81334853651|-11.81334853651|-11.869276263999|-12.124751597298|11.153432010462|11.153432010462|11.153432010462|11.153432010462|11.153432010462|11.153432010462|11.153432010462|11.153432010462|11.153432010462|11.153432010462|11.153432010462|11.019783293174|-12.29170133212|-12.29170133212|-12.29170133212|-12.29170133212|-12.29170133212|-12.29170133212|-12.29170133212|-12.29170133212|-12.29170133212|-12.29170133212|-12.29170133212|-12.29170133212|-12.29170133212|-12.29170133212|-12.29170133212|-12.29170133212|-12.375959020443|-12.375959020443|||||||-12.375959020443|-12.375959020443|-12.423843231011|-12.623022928879|-12.623022928879|-12.623022928879|-12.856692039354|-12.966880281086|-13.117777164305|-13.117777164305|-13.117777164305|-13.117777164305|-13.117777164305|-13.117777164305|-13.24808534817|-13.369539358396|-13.454986786866|-13.454986786866|-13.59165162513|-14.060168896221|11.94994693894|11.94994693894|11.94994693894|11.94994693894|11.94994693894|11.94994693894|11.94994693894|11.94994693894|11.94994693894|11.94994693894|11.94994693894|11.94994693894|11.94994693894|10.836535056334|10.836535056334|10.836535056334|10.836535056334|10.836535056334|10.424483122539|10.250536987199|10.158930006969|-11.255987400108|-11.255987400108|-11.255987400108|-11.255987400108|-11.255987400108|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.30301641828|-11.713351349104|10.021541584583|10.021541584583|9.9106017627666|9.2400456334193|9.2400456334193|9.2400456334193|9.2400456334193|9.2400456334193|9.2400456334193|9.1594539680655|9.1594539680655|9.1594539680655|9.1594539680655||9.1594539680655|9.1594539680655|9.1594539680655|9.1594539680655|9.1594539680655|9.1594539680655|9.1594539680655|9.1594539680655|9.113769823475|9.113769823475|9.113769823475|9.113769823475|9.113769823475|9.113769823475|9.0349353057405|9.0349353057405|9.0349353057405|9.0349353057405|8.5032620675321||||-9.9323929495581|-9.9323929495581|-9.960030954741|-9.960030954741|-9.960030954741|-9.960030954741|-9.960030954741|-9.960030954741|-9.960030954741|-9.960030954741|-9.960030954741|-9.960030954741|-9.960030954741|-9.960030954741|-9.960030954741|-9.960030954741|-9.960030954741|-10.351144757163||-11.056827825851|-11.170343203715|-11.170343203715|-11.170343203715|9.8371446052461|9.8371446052461|9.8371446052461|9.8371446052461|9.8371446052461|9.8371446052461|9.8371446052461|9.8371446052461|9.7914706686038|9.7914706686038|9.7914706686038|9.7914706686038|9.7914706686038|9.5510718553354|9.5510718553354|9.5510718553354|9.5510718553354
07698|100824|/equities/nanjing-pharma|SHANGHAICOMP||||||5.2113074273614|5.2113074273614|5.2113074273614|5.1977183443802|5.1977183443802|5.1977183443802|5.1977183443802|5.1977183443802|5.1977183443802|5.1977183443802|5.1977183443802|5.1977183443802|5.1977183443802|5.1977183443802|5.1977183443802|5.1657982780423|5.0983714441872|5.0983714441872|5.0983714441872|5.0983714441872|5.0983714441872|5.0983714441872|5.0983714441872|5.0457795195473|5.0457795195473|5.0457795195473|5.0457795195473|5.0457795195473|5.0457795195473|5.0441995784853|||5.0293696057992|5.0293696057992|5.0293696057992|5.0293696057992|4.9710865514281|4.9710865514281|4.9710865514281|4.9710865514281|4.9710865514281|4.9012177129622|4.9012177129622|4.9012177129622|4.9012177129622|4.9012177129622|4.9012177129622|4.9012177129622|-5.2512081934049|-5.2512081934049|-5.2512081934049|-5.2512081934049|-5.2512081934049|-5.2512081934049|-5.2512081934049|-5.2512081934049|-5.2512081934049|-5.2512081934049|-5.2512081934049|-5.2524536266409|-5.3227260526112|5.0789075214311|5.0789075214311|5.0789075214311|5.0789075214311|5.0789075214311|5.058095826858|5.058095826858|4.9967731261184|4.9769700129749|4.9544111710921|4.9287900640055|4.9064333652439|4.9006756141837|4.9006756141837|4.9006756141837|4.9006756141837|4.9006756141837|4.9006756141837|4.9006756141837|4.9006756141837|4.8946396327742|-5.1179381469982|-5.1179381469982|-5.1179381469982|-5.1179381469982|-5.1179381469982|-5.1179381469982|-5.1179381469982|-5.1179381469982|-5.1179381469982|-5.1179381469982|||||||-5.1179381469982|-5.1179381469982|-5.1179381469982|-5.1457727641259|-5.1457727641259|-5.1457727641259|-5.1997477445773|-5.2025032007952|-5.2025032007952|-5.2025032007952|-5.2025032007952|-5.2025032007952|-5.2025032007952|-5.2025032007952|-5.2025032007952|-5.2025032007952|-5.2025032007952|-5.2025032007952|-5.2025032007952|-5.2388925248009|-5.2837697856539|-5.3641883921748|5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1525946030901|5.1245496946227|5.1178330533649|5.0903701377076|5.0837446133475|5.0745612064237|5.0745612064237|5.0523338456369|5.0523338456369|5.0523338456369|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|5.0193373260641|4.9891202689674|4.9891202689674|4.9891202689674|4.9891202689674|4.9891202689674|4.9799211397191||4.9799211397191|4.9799211397191|4.9799211397191|4.9799211397191|4.9799211397191|4.9799211397191|4.9799211397191|4.9799211397191|4.9432457701387|4.9113839485051|4.8998711746933|4.8993013613756|4.8711743287756|4.8711743287756|4.8533278369795|4.8533278369795|4.8533278369795|4.8533278369795|4.8533278369795||||4.8533278369795|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0682316092956|-5.0713682735748|-5.1609645778147||4.8855148567934|4.8855148567934|4.8855148567934|4.8855148567934|4.8855148567934|4.8748331411114|4.8748331411114|4.8314709435003|4.8314709435003|4.8314709435003|4.8314709435003|4.8314709435003|4.8314709435003|4.8314709435003|-5.0379368746113|-5.0379368746113|-5.0472061530836|-5.0472061530836|-5.0519214373174|-5.0519214373174|-5.0542857535758
07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP||||||-8.1451487825781|-8.1507210252981|-8.2019885716502|-8.2019885716502|-8.2019885716502|-8.2019885716502|-8.2019885716502|-8.2019885716502|-8.2019885716502|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|||-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2347423463367|-8.2761014161903|-8.2761014161903|-8.3023351760262|-8.320465363079|-8.320465363079|-8.320465363079|-8.320465363079|-8.320465363079|-8.3610727665752|-8.3804502075551|-8.3804502075551|-8.3804502075551|-8.4438338352175|-8.5042593824566|-8.5358439405429|-8.5387156230065|-8.7080177446044|-8.7839489565879|-8.7839489565879|-8.7839489565879|-8.7839489565879|-8.7839489565879|-8.7839489565879|-8.7839489565879|-8.7839489565879|-8.7839489565879|-8.7839489565879|-8.7839489565879|-8.7839489565879|-8.7839489565879|-8.7839489565879|-8.800101719888|-8.800101719888|-8.800101719888|-8.800101719888|-8.800101719888|-8.800101719888|-8.800101719888|-8.800101719888|-8.8235076283232|-8.8235076283232|-8.8235076283232|-8.8235076283232|-8.8235076283232|-8.8235076283232|-8.8235076283232|-8.8235076283232|-8.8235076283232|||||||-8.8235076283232|-8.8235076283232|-8.8235076283232|-8.9015741876472|-8.9015741876472|-8.9015741876472|-8.9543885443168|-8.9543885443168|-8.9543885443168|-8.9543885443168|-8.9543885443168|-8.9543885443168|-8.9543885443168|-8.9543885443168|-8.9543885443168|-8.9543885443168|-8.9543885443168|-8.9543885443168|-8.9543885443168|-9.0793201364364|8.4141772874152|8.4141772874152|8.4141772874152|8.4141772874152|8.4141772874152|8.4141772874152|8.4141772874152|8.2935300544407|8.2911447634858|8.2641907000141|8.2641907000141|8.2641907000141|8.1503171898488|8.1503171898488|8.1503171898488|8.1503171898488|8.1503171898488|8.1503171898488|8.1503171898488|8.1503171898488|8.1503171898488|8.1503171898488|8.1503171898488|8.1503171898488|8.1503171898488|8.1503171898488|8.1503171898488|8.1503171898488|8.0476763309231|8.0476763309231|7.973528656826|7.9525363794614|7.9525363794614|7.9525363794614|7.9525363794614|7.9525363794614|7.9525363794614|7.9433731361284|7.7938929063827|7.7938929063827|7.7938929063827|7.7938929063827|7.7938929063827|7.7938929063827|7.7938929063827|7.7938929063827|7.7938929063827|7.7938929063827|7.7938929063827|7.7582147367299|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0260233624257||-8.0260233624257|-8.0260233624257|-8.0260233624257|-8.0313869826927|-8.0313869826927|-8.1132075911247|-8.1150200046343|-8.1150200046343|-8.1150200046343|-8.1150200046343|-8.1150200046343|-8.1150200046343|-8.1150200046343|-8.1150200046343|-8.1150200046343|-8.1150200046343|-8.1150200046343|-8.1150200046343|-8.1150200046343||||-8.1150200046343|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.1409851157115|-8.3738721568768||-8.6214158908091|-8.6214158908091|-8.6214158908091|-8.6782395459504|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369|-8.7045465878369
07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP||||||3.4182709186939|3.4182709186939|3.3521212841871|3.3521212841871|3.3521212841871|3.3521212841871|3.3521212841871|3.3521212841871|3.3521212841871|3.3521212841871|3.3521212841871|3.3521212841871|3.2501346960998|3.2401497116063|3.1873885382518|3.1315908507193|3.1315908507193|3.1026569346632|3.1026569346632|3.1026569346632|3.1026569346632|3.1026569346632|3.1026569346632|3.034063257558|3.0239591618189|3.0182879390329|3.0147643555105|-3.1901495618675|-3.1901495618675|-3.1901495618675|||-3.1901495618675|-3.1977950207845|-3.1977950207845|-3.1977950207845|-3.1977950207845|-3.1977950207845|-3.2010756256394|-3.2010756256394|-3.2010756256394|-3.2010756256394|-3.2010756256394|-3.2039729359208|-3.2197197045881|-3.2197197045881|-3.2335774596089|-3.2550860704706|-3.2956511777558|-3.3180261901767|-3.3180261901767|-3.3498471096895|-3.3498471096895|-3.3650166723656|3.1156677155041|3.1156677155041|3.1156677155041|3.1156677155041|3.1156677155041|3.1156677155041|3.1156677155041|3.1156677155041|3.1156677155041|3.1156677155041|3.1156677155041|3.1156677155041|3.112771879858|3.112771879858|3.112771879858|3.112771879858|3.112771879858|3.112771879858|3.112771879858|3.112771879858|3.112771879858|3.112771879858|3.112771879858|-3.2870198454983|-3.2870198454983|-3.2870198454983|-3.2870198454983|-3.2870198454983|-3.2870198454983|-3.2870198454983|-3.2870198454983|-3.2870198454983|-3.2870198454983|-3.2870198454983|-3.2870198454983|-3.2870198454983|-3.2870198454983|-3.2870198454983|||||||-3.3005776235933|-3.3050862759876|-3.3350958659171|-3.3773287351396|3.0664404836556|3.0664404836556|3.0664404836556|3.0664404836556|3.0664404836556|3.0664404836556|3.0664404836556|3.0664404836556|3.0664404836556|3.0415919761954|3.0415919761954|3.0415919761954|2.9951020458339|2.8628912346229|2.8387931557932|2.8387931557932|2.8387931557932|2.8387931557932|2.8387931557932|2.8387931557932|2.8387931557932|2.8387931557932|2.8387931557932|2.8169923990346|-2.9710747174404|-2.9710747174404|-2.9710747174404|-2.9710747174404|-2.9710747174404|-2.9710747174404|-2.9710747174404|-2.9710747174404|-2.9710747174404|-2.9710747174404|-2.9710747174404|-2.9710747174404|-2.9710747174404|-2.9710747174404|-2.9861941394963|-3.001882506494|-3.0057616839665|-3.0057616839665|-3.0057616839665|-3.0057616839665|-3.0057616839665|-3.0057616839665|-3.0057616839665|-3.0057616839665|-3.0057616839665|-3.0064018975648|-3.0282243369854|-3.051360501055|-3.0842893534281|-3.1049250665243|-3.1049250665243|-3.1115833457903|-3.117870323812|-3.1393002856165|-3.178667014218|-3.2051855649955|-3.2457617219297|-3.2636241444843|-3.2873601658363|-3.3109557477654|-3.3627285922039|-3.3935873336779|3.0061267958763|3.0061267958763|2.8864495827668|2.8864495827668|2.8864495827668|2.6921662041339|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769||2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6800399570769|2.6717111301759|-2.8330030276362|-2.8330030276362|-2.8330030276362|-2.8330030276362|-2.8330030276362|-2.8330030276362||||-2.8330030276362|-2.8544477968286|-2.8632753324587|-2.8991947915905|-2.9010429841935|-2.9010429841935|-2.90559399186|-2.90559399186|-2.90559399186|-2.9135030369988|-2.9135030369988|-2.9135030369988|-2.9135030369988|-2.9135030369988|-2.9135030369988|-2.9135030369988|-2.9135030369988|-3.0044478686905||-3.113830914349|-3.1280602659472|-3.1280602659472|-3.1280602659472|-3.165066940441|3.0109059543194|3.0109059543194|3.0109059543194|3.0109059543194|-3.1680709429632|-3.1680709429632|-3.1680709429632|-3.1680709429632|-3.1680709429632|-3.1680709429632|-3.1680709429632|-3.1680709429632|-3.1680709429632|-3.1680709429632|-3.1680709429632|-3.1680709429632
07701|100458|/equities/nanjing-textil|SHANGHAICOMP||||||-12.044187568985|-12.168541351251|-12.340993669709|-12.340993669709|-12.340993669709|-12.340993669709|-12.340993669709|-12.340993669709|-12.340993669709|-12.432255303691|-12.432255303691|-12.432255303691|-12.578061779152|-12.725067942022|-12.900631684593|-13.100079477103|-13.100079477103|-13.100079477103|-13.100079477103|-13.100079477103|-13.100079477103|-13.100079477103|-13.100079477103|-13.100079477103|-13.100079477103|-13.100079477103|-13.100079477103|-13.119048327908|-13.119048327908|-13.286720667399|||-13.424134106676|-13.648481787621|-13.98442484425|-14.317694309536|-14.447708451678|-14.447708451678|-14.990787227871|12.767052746699|12.767052746699|12.208392091246|10.909430708607|10.909430708607|10.909430708607|10.909430708607|10.898248201191|10.898248201191|10.425831218097|9.4264789108139|-11.216134441815|-11.361260136986|-11.521979867144|-11.521979867144|-11.521979867144|-11.521979867144|-11.521979867144|-11.5885939391|-11.5885939391|-11.5885939391|-11.657649361283|-11.657649361283|-11.657649361283|-11.657649361283|-11.657649361283|-11.657649361283|-11.657649361283|-11.657649361283|-11.657649361283|-11.657649361283|-11.657649361283|-11.657649361283|-11.657649361283|-11.657649361283|-11.657649361283|-11.657649361283|-11.657649361283|-11.657649361283|-11.657649361283|-11.657649361283|-11.657649361283|-11.657649361283|-11.657649361283|-11.657649361283|-11.657649361283|-11.657649361283|-11.745370006702|-11.745370006702|-11.745370006702|-11.745370006702|-12.18263340012|-12.468180348567|||||||-12.468180348567|-12.468180348567|-12.668534148724|-12.728926196133|-12.791029310265|-13.291143894238|11.278303607744|11.278303607744|11.278303607744|11.278303607744|11.278303607744|11.278303607744|11.278303607744|11.278303607744|11.278303607744|11.278303607744|11.278303607744|11.278303607744|11.278303607744|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.135270025997|11.075515025645|11.075515025645|11.075515025645|11.075515025645|10.886683351231|10.793537173484|10.486707618737|9.8089050220076|-12.653265638285|-12.653265638285|-12.653265638285|-12.653265638285|-12.653265638285|-12.860883041582|-12.860883041582|-12.898203421921|-13.349670411581|-13.610189492431|-14.325765776332|11.457323639895|11.457323639895|11.457323639895|10.179804264733|10.038671532415|9.0635239185477|8.748915043317|8.7337948909984|-9.6544621211299|-9.6544621211299||-9.6544621211299|-9.6544621211299|-9.6544621211299|-9.6544621211299|-9.6544621211299|-9.7547323262809|-9.7547323262809|-9.7547323262809|-9.7547323262809|-9.7547323262809|-9.7547323262809|-9.7547323262809|-9.7547323262809|-9.9685918529959|-9.985709387052|-9.985709387052|-9.985709387052|-10.030690459543|-10.030690459543||||-10.090766672882|-10.378629954427|8.6767098536257|8.6767098536257|8.6767098536257|8.6767098536257|8.6767098536257|8.6767098536257|8.6767098536257|7.8191219557395|-9.2436885370111|-9.2436885370111|-9.2436885370111|-9.2436885370111|-9.2436885370111|-9.2436885370111|-9.4802092725806|-9.9591217233928||8.6205233359503|8.6205233359503|8.6205233359503|8.6205233359503|8.6205233359503|8.6205233359503|8.5778035879319|8.3643872944153|-9.114118587802|-9.114118587802|-9.114118587802|-9.114118587802|-9.114118587802|-9.114118587802|-9.114118587802|-9.114118587802|-9.114118587802|-9.114118587802|-9.114118587802|-9.2001315353426|-9.236257102546
07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP||||||26.340673585142|26.340673585142|26.340673585142|26.340673585142|26.340673585142|26.340673585142|26.340673585142|26.340673585142|26.340673585142|26.340673585142|26.340673585142|26.340673585142|26.340673585142|26.340673585142|26.340673585142|26.267970768838|26.229412202734|26.145632684842|-27.753556522285|-27.753556522285|-27.753556522285|-27.753556522285|-27.753556522285|-27.753556522285|-27.753556522285|-27.753556522285|-27.753556522285|-27.753556522285|-27.753556522285|-27.753556522285|||-27.753556522285|-27.77561705262|-27.834536965366|-27.834536965366|-27.834536965366|-27.834536965366|-27.834536965366|-27.834536965366|-27.834536965366|-27.834536965366|-27.834536965366|-28.292818210385|-28.58979707058|-28.639775438395|-29.024749830129|-29.420833352277|-29.755695385622|-29.755695385622|-29.755695385622|-29.755695385622|-29.755695385622|-29.755695385622|-29.755695385622|-29.755695385622|-29.755695385622|-29.930110259866|-29.930110259866|-29.930110259866|-30.355678130096|28.017992338815|28.017992338815|28.017992338815|28.017992338815|28.017992338815|27.491656975921|27.259619188503|-29.330837970611|-29.330837970611|-29.330837970611|-29.330837970611|-29.330837970611|-29.330837970611|-29.330837970611|-29.330837970611|-29.330837970611|-29.330837970611|-29.330837970611|-29.330837970611|-29.330837970611|-29.330837970611|-29.330837970611|-29.330837970611|-29.330837970611|-29.330837970611|-29.330837970611|-29.330837970611|-29.330837970611|-29.330837970611|-29.330837970611|-29.330837970611|||||||-29.330837970611|-29.330837970611|-29.330837970611|-29.745930730896|-29.910470494023|-29.910470494023|-30.596078670015|-30.69119854767|-30.783542054984|-30.783542054984|-30.783542054984|-30.783542054984|-30.783542054984|-30.783542054984|-31.076712813745|-31.170819999927|-31.170819999927|-31.170819999927|-31.341467276937|-31.621075091236|-31.965638515544|-32.078486412976|-32.093811081042|29.059399454109|29.059399454109|29.059399454109|29.059399454109|29.059399454109|29.059399454109|29.059399454109|29.059399454109|29.059399454109|29.059399454109|29.059399454109|29.059399454109|29.059399454109|29.059399454109|28.72628828134|28.72628828134|28.72628828134|28.554764600218|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|28.241909823415|26.252678166493|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.583038905545|25.289667851235|25.289667851235|25.289667851235|25.289667851235|25.062842386882||25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882|25.062842386882||||25.062842386882|25.062842386882|24.974706754969|24.974706754969|24.974706754969|24.974706754969|23.198563162802|21.666736567813|-24.561195005319|-24.561195005319|-24.561195005319|-24.561195005319|-24.561195005319|-24.561195005319|-24.561195005319|-24.561195005319|-26.042994937788|-27.131661478557||24.773500488925|24.773500488925|24.773500488925|24.773500488925|24.773500488925|24.773500488925|24.773500488925|24.773500488925|24.773500488925|24.773500488925|24.773500488925|24.625000793324|24.465001245987|24.289046015886|24.289046015886|24.289046015886|24.289046015886|24.250118720859|24.250118720859|24.245322914199|24.245322914199
07703|942808|/equities/nanjing-dept|SHANGHAICOMP||||||-7.546751071709|-7.608056706077|-7.6900627810493|-7.7572921071599|-7.8158799315106|-7.8403424658347|-7.8403424658347|-7.8403424658347|-7.8403424658347|-7.908158107816|-7.9935088645736|-8.007232163937|-8.147480115395|-8.3249778848017|-8.5838645410896|-8.6031827079323|-8.6224253295823|-8.6776947576651|-9.0207721214436|8.3331356982492|8.3331356982492|8.3331356982492|8.3331356982492|8.3331356982492|8.2112618530351|7.958624372279|7.936425794838|7.936425794838|7.936425794838|7.8688064302318|||7.7670070556924|7.6424729704216|7.6424729704216|7.6424729704216|7.6424729704216|7.5423218434506|7.5423218434506|7.5423218434506|7.5053576568159|-8.3833847325849|-8.3833847325849|-8.3833847325849|-8.3833847325849|-8.3833847325849|-8.3833847325849|-8.3833847325849|-8.3833847325849|-8.3833847325849|-8.3833847325849|-8.4370940307563|-8.5451048325373|-8.6428941566495|-8.7646839921302|-8.7646839921302|-8.9282527514498|-8.9282527514498|-8.9282527514498|-8.9282527514498|-8.9282527514498|-9.1813917235313|-9.4898794575729|8.2472382069957|8.2472382069957|8.2472382069957|8.2472382069957|7.4235979982363|7.2262197808145|7.1441329933668|-7.839400317054|-7.839400317054|-7.839400317054|-7.839400317054|-7.839400317054|-7.839400317054|-7.839400317054|-7.8598891913682|-7.8749862483457|-7.8749862483457|-7.8749862483457|-7.8749862483457|-7.8749862483457|-7.8749862483457|-7.8749862483457|-7.8749862483457|-7.8749862483457|-7.8749862483457|-7.8749862483457|-7.8749862483457|-7.9354767450231|-7.9354767450231|||||||-7.93953898617|-7.93953898617|-7.9705989699492|-8.1384434546508|-8.1677148701391|-8.2180164789316|-8.3631684455309|-8.3631684455309|-8.4685206317276|-8.6239117674663|-8.6515685510452|-8.7378538661329|-8.7558691949423|-8.7558691949423|-8.7947590258525|-8.7947590258525|-8.7947590258525|-8.7947590258525|-8.8725101844918|-8.9261225215209|7.8480560150071|7.8480560150071|7.8480560150071|7.8480560150071|7.8480560150071|7.8480560150071|7.8480560150071|7.8480560150071|7.8480560150071|7.8480560150071|7.3461728721111|7.3424801923354|7.3424801923354|7.3424801923354|7.3424801923354|7.3424801923354|7.3424801923354|7.3424801923354|7.3424801923354|7.3424801923354|7.3424801923354|7.3424801923354|7.3424801923354|7.3424801923354|7.3424801923354|7.3424801923354|7.3424801923354|7.3424801923354|7.3424801923354|6.5672000091958|6.2385557671043|-6.833518977577|-6.833518977577|-6.833518977577|-6.833518977577|-6.8894655656092|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9071597285983|-6.9496220690141|-7.1134690291495|6.5869792331933|6.5869792331933|6.5869792331933|6.5869792331933|6.5869792331933|6.5805325099361|6.529654607399|6.529654607399|6.529654607399|6.529654607399|6.5185050801256|6.3416001743519||6.3416001743519|6.3416001743519|6.3416001743519|6.3416001743519|6.3416001743519|6.3416001743519|6.3416001743519|6.3416001743519|6.2984447949952|6.1943831966791|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762||||-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.6152257050762|-6.7785384474753||-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.7785384474753|-6.815109457322|-6.815109457322|-6.81620098755|-6.81620098755|-6.81620098755
07704|100823|/equities/nanning-dep|SHANGHAICOMP||||||-6.818445343551|-6.818445343551|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|||6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.4369265295256|6.2867952218412|-7.3299960779236|-7.3299960779236|-7.3299960779236|-7.3299960779236|-7.3299960779236|-7.3299960779236|-7.3299960779236|-7.49072695722|-7.49072695722|-7.49072695722|-7.49072695722|-7.49072695722|-7.6846966848309|6.8045819288685|6.8045819288685|6.8045819288685|6.8045819288685|6.8045819288685|6.8045819288685|6.8045819288685|6.8045819288685|6.8045819288685|6.8045819288685|6.8045819288685|6.8045819288685|6.8045819288685|6.7825951718763|6.7825951718763|6.7825951718763|6.7701055632119|-7.4938595042297|-7.4938595042297|-7.4938595042297|-7.4938595042297|-7.4938595042297|-7.4938595042297|-7.4938595042297|-7.4938595042297|-7.4938595042297|-7.4938595042297|-7.4938595042297|-7.4938595042297|-7.4938595042297|-7.4938595042297|-7.4938595042297|-7.4938595042297|-7.4938595042297|-7.4938595042297|-7.4938595042297|-7.4938595042297|-7.4938595042297|-7.55969487399|-7.55969487399|||||||-7.55969487399|-7.55969487399|-7.6957720514816|-7.7334184017421|-7.7334184017421|-7.7334184017421|-7.9621314833166|6.924732716941|6.924732716941|6.924732716941|6.924732716941|6.924732716941|6.924732716941|6.924732716941|6.924732716941|6.924732716941|6.924732716941|6.924732716941|6.924732716941|6.924732716941|6.924732716941|6.8097034649309|6.5971792080387|6.5971792080387|6.5971792080387|6.5971792080387|6.5971792080387|6.5971792080387|6.5629766625811|6.4471963956013|6.2902183879365|6.2122748384256|6.2122748384256|6.2122748384256|6.2122748384256|6.2122748384256|6.1280831506273|6.0743895601151|6.0743895601151|6.0743895601151|6.0743895601151|6.0743895601151|6.0743895601151|6.0743895601151|6.0743895601151|5.9365438433618|5.8040108675452|5.8040108675452|5.8040108675452|5.7227898962731|5.6558778956461|5.4859753664917|-6.1177247197875|-6.1177247197875|-6.1177247197875|-6.1177247197875|-6.1408633168223|-6.1408633168223|-6.1408633168223|-6.1408633168223|-6.1408633168223|-6.1408633168223|-6.1408633168223|-6.1408633168223|-6.159847941187|-6.1714978639583|-6.1992690281767|-6.1992690281767|-6.1992690281767|-6.1992690281767|-6.1992690281767|-6.1992690281767|-6.1992690281767|-6.2986321401484|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655||-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655|-6.3570810141655||||-6.4245347515844|-6.4328162423|-6.662427783408|-6.662427783408|-6.8376971620081|-7.1207747081648|-7.1254628562794|-7.1254628562794|-7.3047384525215|6.0517351772002|6.0517351772002|6.0517351772002|6.0517351772002|4.9752612804497|4.5375126440353|-5.6504558627569|-5.6504558627569|-5.6504558627569||-5.8573529063875|-5.8573529063875|-5.9692809647117|-5.9747565395075|-6.1202851805905|-6.3075389634481|-6.3571468060535|-6.3571468060535|-6.520163238636|5.8179894925706|5.8179894925706|5.8179894925706|5.8179894925706|5.8179894925706|5.8179894925706|5.7016551231402|5.636283659831|5.5225371783478|-6.2952008961769|-6.2952008961769|-6.3580010466147
07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP||||||13.577946790081|13.577946790081|13.235496715287|11.861107671239|11.518453213879|11.446614050543|11.431793662879|11.227548834321|11.178823752496|11.178823752496|11.178823752496|11.178823752496|11.178823752496|11.178823752496|11.178823752496|11.0509150771|10.912683198596|10.827981416544|10.817757015052|10.662925222238|-11.600128348637|-11.600128348637|-11.600128348637|-11.600128348637|-11.600128348637|-11.600128348637|-11.600128348637|-11.600128348637|-11.600128348637|-11.600128348637|||-11.600128348637|-11.600128348637|-11.600128348637|-11.600128348637|-11.600128348637|-11.600128348637|-11.600128348637|-11.600128348637|-11.600128348637|-11.600128348637|-11.600128348637|-11.746253048897|-11.755281699499|-11.8569792253|-12.03497732814|-12.195530506591|-12.373415699685|-12.373415699685|-12.373415699685|-12.443795618176|-12.519328271431|-12.519328271431|-12.519328271431|-12.519328271431|-12.519328271431|-12.590457295578|-12.590457295578|-12.590457295578|-12.939396539443|12.055260441253|12.055260441253|12.055260441253|12.055260441253|12.055260441253|11.903067506628|-12.661252612581|-12.661252612581|-12.661252612581|-12.661252612581|-12.661252612581|-12.661252612581|-12.661252612581|-12.661252612581|-12.661252612581|-12.661252612581|-12.661252612581|-12.661252612581|-12.661252612581|-12.661252612581|-12.661252612581|-12.661252612581|-12.661252612581|-12.661252612581|-12.661252612581|-12.661252612581|-12.661252612581|-12.661252612581|-12.661252612581|-12.661252612581|-12.661252612581|||||||-12.661252612581|-12.661252612581|-12.661252612581|-12.661252612581|-12.661252612581|-12.661252612581|-12.912502892272|-13.041113623266|-13.229571298631|-13.376081048324|-13.376081048324|-13.376081048324|-13.376081048324|-13.376081048324|-13.376081048324|-13.376081048324|-13.376081048324|-13.376081048324|-13.376081048324|-13.376081048324|12.16534757099|12.16534757099|12.16534757099|12.16534757099|12.16534757099|12.16534757099|12.16534757099|12.16534757099|12.16534757099|12.16534757099|12.16534757099|12.16534757099|12.16534757099|12.16534757099|12.16534757099|12.159275367099|12.067527905921|11.924910641281|11.924910641281|11.826012664998|11.750455083579|11.750455083579|11.750455083579|11.750455083579|11.750455083579|11.750455083579|11.663839011424|11.457598956684|11.456014197685|11.456014197685|11.456014197685|11.341127017712|11.116807835605|11.080341861542|10.965530429924|10.965530429924|10.965530429924|10.94602445712|10.94602445712|10.94602445712|10.94602445712|10.94602445712|10.94602445712|10.94602445712|10.695027289018|10.599475261487|10.462749875163|10.462067758564|10.462067758564|10.462067758564|10.462067758564|10.462067758564|10.462067758564|10.462067758564|10.462067758564|10.462067758564|10.462067758564|10.462067758564|10.462067758564|10.462067758564|10.4439730138|10.4439730138|10.252747638404|10.201386565831|10.184874078594|10.13475307537||10.13475307537|10.13475307537|10.13475307537|10.13475307537|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356||||-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.037698588356|-11.227442619519|-11.881047060442||10.28817603343|10.28817603343|10.28817603343|10.28817603343|10.28817603343|10.28817603343|10.28817603343|10.28817603343|10.28817603343|10.28817603343|10.28817603343|10.125195579984|10.045205907822|10.045205907822|10.045205907822|10.045205907822|10.045205907822|9.5674515088408|9.4063967472285|9.4063967472285|9.4063967472285
07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP||||||21.849440295877|21.849440295877|21.295490167077|21.104270978766|21.104270978766|21.104270978766|21.104270978766|21.104270978766|21.104270978766|21.104270978766|21.104270978766|21.104270978766|21.104270978766|20.915639153205|20.915639153205|20.915639153205|20.915639153205|20.53307361451|20.53307361451|19.732303617698|19.302380163522|19.302380163522|19.302380163522|19.302380163522|19.302380163522|19.302380163522|19.302380163522|19.147645295827|18.746827881831|17.888698040664|||-19.467351942937|-19.467351942937|-19.467351942937|-19.467351942937|-19.467351942937|-19.467351942937|-19.467351942937|-19.467351942937|-19.467351942937|-19.467351942937|-19.467351942937|-19.579835606593|-19.818562744304|-19.818562744304|-19.841643863127|-19.841643863127|-19.841643863127|-19.841643863127|-19.841643863127|-19.856271378647|-20.143079457957|-20.268093250032|-20.268093250032|-20.268093250032|-20.347882109479|-20.543757365363|-20.711397619399|-20.726552719708|-21.307279316183|18.388004160845|18.388004160845|18.388004160845|18.388004160845|18.388004160845|18.026669980115|17.727616719676|17.727616719676|17.727616719676|17.727616719676|17.727616719676|17.727616719676|17.727616719676|17.727616719676|17.727616719676|17.727616719676|-19.895854292303|-19.895854292303|-19.895854292303|-19.895854292303|-19.895854292303|-19.895854292303|-19.895854292303|-19.895854292303|-19.895854292303|17.865613087402|17.865613087402|17.865613087402|17.865613087402|17.865613087402|17.865613087402|||||||17.865613087402|17.865613087402|17.865613087402|17.865613087402|17.865613087402|17.865613087402|17.865613087402|17.865613087402|17.865613087402|17.865613087402|17.865613087402|17.865613087402|17.865613087402|17.865613087402|17.865613087402|17.865613087402|17.865613087402|17.865613087402|17.865613087402|17.865613087402|17.865613087402|17.865613087402|16.864252404606|16.864252404606|16.864252404606|16.864252404606|16.864252404606|16.864252404606|16.864252404606|16.864252404606|16.017501650294|15.483891922059|-17.015882343186|-17.015882343186|-17.015882343186|-17.015882343186|-17.015882343186|-17.015882343186|-17.186536517555|-17.280040015573|-17.330975537676|-17.330975537676|-17.417750364297|-17.753611465023|-18.006235753746|-18.187483693992|-18.448314880701|-19.025905899838|-20.148227802731|17.924259514328|17.924259514328|17.924259514328|17.924259514328|16.284178251156|14.178530845519|13.915590137769|13.840099964461|13.785816367055|13.785816367055|13.785816367055|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.749828616555|13.720204419308|13.720204419308|13.720204419308|13.580341552275|13.580341552275|13.580341552275|13.580341552275||13.580341552275|13.580341552275|13.580341552275|13.580341552275|13.580341552275|13.580341552275|13.580341552275|13.57093527425|13.408261485769|13.324179273925|13.241931138485|13.241931138485|13.241931138485|13.241931138485|12.970478572281|12.886643080614|12.833492178279|12.802769125124|12.525298953741||||-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-13.731666066419|-14.280184456784|-15.015760418528||13.84309669552|13.84309669552|13.84309669552|13.84309669552|13.84309669552|13.84309669552|13.84309669552|13.84309669552|13.84309669552|13.84309669552|13.84309669552|13.84309669552|13.84309669552|13.695070070294|13.695070070294|13.695070070294|13.695070070294|13.695070070294|13.695070070294|13.695070070294|13.695070070294
07707|100584|/equities/jiangshan-chem|SHANGHAICOMP||||||24.052900858046|24.052900858046|24.052900858046|24.052900858046|24.052900858046|24.052900858046|24.052900858046|24.052900858046|24.052900858046|24.052900858046|24.052900858046|24.052900858046|23.638224358163|23.614693582943|23.563757376527|23.563757376527|23.428619972705|23.058295281139|23.058295281139|21.642551032931|-25.897236924889|-25.897236924889|-25.897236924889|-26.271929005255|-26.860477265903|23.769747595357|23.769747595357|23.769747595357|23.769747595357|23.769747595357|||23.769747595357|23.769747595357|23.769747595357|23.026386000897|22.615428741536|22.238254555686|21.844526818075|21.844526818075|21.844526818075|21.150029662227|-23.642630060634|-23.642630060634|-23.642630060634|-23.642630060634|-23.642630060634|-23.642630060634|-23.642630060634|-23.642630060634|-23.642630060634|-23.642630060634|-23.642630060634|-23.642630060634|-23.826828177722|-23.826828177722|-24.118697784512|-24.385218671261|-24.757465948991|-24.859961313597|-25.288291289399|-25.689521583661|-25.689521583661|-25.689521583661|-25.689521583661|-25.689521583661|-25.689521583661|-25.689521583661|-25.689521583661|-25.689521583661|-25.689521583661|-25.689521583661|-25.689521583661|-25.846135970337|-26.177212614726|-26.177212614726|-26.177212614726|-26.177212614726|-26.177212614726|-26.177212614726|-26.218014075702|-26.533348854323|23.674764280297|23.674764280297|23.674764280297|23.674764280297|23.674764280297|23.674764280297|23.674764280297|23.549807521132|23.549807521132|23.549807521132|||||||23.549807521132|23.549807521132|23.549807521132|23.549807521132|23.549807521132|23.549807521132|23.549807521132|23.549807521132|23.549807521132|23.549807521132|23.549807521132|23.549807521132|23.549807521132|23.549807521132|23.549807521132|23.549807521132|23.066338162332|23.066338162332|23.066338162332|23.066338162332|23.066338162332|23.066338162332|22.867581906346|22.867581906346|22.867581906346|22.428980790274|22.140714645572|22.140714645572|22.140714645572|21.526905165985|21.008463025185|21.008463025185|20.562859870665|20.562859870665|20.562859870665|20.562859870665|20.562859870665|20.562859870665|20.562859870665|20.562859870665|20.562859870665|20.562859870665|20.562859870665|20.562859870665|20.562859870665|20.562859870665|20.562859870665|20.562859870665|20.415567553182|20.415567553182|20.127058997737|20.127058997737|19.896176248774|18.757418321222|18.310145700236|18.310145700236|18.089599728302|18.089599728302|18.089599728302|18.089599728302|18.089599728302|18.089599728302|18.089599728302|18.089599728302|17.907332976345|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.395001095161||17.395001095161|17.395001095161|17.395001095161|17.395001095161|17.313334961319|16.6942610427|16.580845480082|16.278718344501|15.872464568671|15.844960220718|15.618844359079|15.506184828856|15.506184828856|15.506184828856|15.506184828856|15.506184828856|15.506184828856|15.506184828856|15.261872464394||||15.116953337009|15.116953337009|15.116953337009|15.116953337009|15.116953337009|15.116953337009|15.116953337009|-15.765719311902|-15.765719311902|-15.765719311902|-15.765719311902|-15.765719311902|-15.765719311902|-15.765719311902|-15.765719311902|-15.765719311902|-15.832369449047|-15.832369449047||14.347488341427|14.347488341427|14.347488341427|14.347488341427|14.347488341427|14.347488341427|14.347488341427|14.347488341427|14.347488341427|14.347488341427|14.079431094169|14.001673091043|14.001673091043|14.001673091043|14.001673091043|14.001673091043|13.617414170491|-14.549710650114|-14.549710650114|-14.549710650114|-14.549710650114
07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP||||||13.25299014177|13.25299014177|13.25299014177|13.25299014177|13.25299014177|13.25299014177|13.25299014177|13.25299014177|13.25299014177|13.25299014177|13.25299014177|13.25299014177|13.25299014177|13.25299014177|13.25299014177|13.25299014177|13.25299014177|13.25299014177|13.25299014177|13.25299014177|13.25299014177|13.25299014177|13.25299014177|13.25299014177|12.877766705509|12.618292756724|12.618292756724|12.556186003113|12.556186003113|12.556186003113|||12.556186003113|12.556186003113|12.556186003113|12.556186003113|12.556186003113|-13.186919565468|-13.186919565468|-13.186919565468|-13.186919565468|-13.186919565468|-13.186919565468|-13.276021872923|-13.436691349265|-13.451323263641|-13.490461347868|-13.490461347868|-13.490461347868|-13.490461347868|-13.490461347868|-13.490461347868|-13.61273431598|-13.635053745988|-13.635053745988|-13.635053745988|-13.693805924392|-13.693805924392|-13.693805924392|-13.693805924392|-13.769228819715|-14.028032174493|-14.226146979227|-14.390718719578|-14.535243110763|-14.663048087344|-14.677831078884|-14.684518899086|-14.684518899086|-14.684518899086|-14.684518899086|-14.684518899086|-14.684518899086|-14.684518899086|-14.684518899086|-14.684518899086|-14.684518899086|-14.798546696819|-14.798546696819|-14.798546696819|-14.798546696819|-14.798546696819|-14.798546696819|-14.798546696819|-14.798546696819|-14.908503378057|-14.908503378057|-14.908503378057|-14.908503378057|-14.908503378057|-15.247780893272|-15.411979090313|||||||-15.702198968044|-15.872999228494|-15.987776373776|-16.255403093537|-16.255403093537|-16.441559266205|-16.452843347253|-16.519270489681|14.530903192625|14.530903192625|14.530903192625|14.530903192625|14.530903192625|14.530903192625|14.530903192625|14.530903192625|14.530903192625|14.530903192625|14.530903192625|14.530903192625|14.530903192625|14.530903192625|14.530903192625|14.530903192625|14.530903192625|14.530903192625|14.530903192625|14.530903192625|14.530903192625|14.530903192625|13.934337293953|12.651485615141|12.636825136206|12.636825136206|12.636825136206|12.376472053551|12.308858352263|12.217258973134|12.217258973134|12.217258973134|12.217258973134|12.058621242325|11.996801511756|11.98623704556|11.98623704556|11.91541644465|11.91541644465|11.91541644465|11.91541644465|11.91541644465|11.91541644465|11.873796106832|11.834809434581|11.834809434581|11.688122047504|11.596902530817|11.596902530817|11.596902530817|11.558708046563|11.558708046563|11.558708046563|11.392411606313|11.392411606313|11.392411606313|11.386012864114|11.350570122402|11.314785084234|11.314785084234|11.314785084234|11.314785084234|11.314785084234|11.314785084234|11.314785084234|11.314785084234|11.314785084234|11.314785084234|11.314785084234|11.314785084234|11.314785084234|11.314785084234|11.296093092418|11.296093092418|11.115103520792|11.073168541261|11.073168541261|11.073168541261||11.073168541261|11.073168541261|11.073168541261|11.073168541261|11.073168541261|11.073168541261|11.073168541261|11.073168541261|11.073168541261|11.073168541261|11.073168541261|11.073168541261|10.898520762467|10.878356835073|10.812062895768|10.746181448823|10.724645994908|-11.638806864167|-11.638806864167||||-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.638806864167|-11.891451990765|-12.59272444266||-13.398582856058|-13.411238801004|-13.411238801004|-13.411238801004|12.322989005667|12.322989005667|12.322989005667|12.322989005667|12.322989005667|12.322989005667|12.322989005667|12.2833210835|12.195356674673|12.074840514397|11.934037995566|11.934037995566|11.934037995566|11.934037995566|11.934037995566|11.934037995566|11.934037995566
07709|100598|/equities/nari-tech|SHANGHAICOMP||||||24.092608306568|24.092608306568|24.00597378231|24.00597378231|24.00597378231|24.00597378231|24.00597378231|24.00597378231|24.00597378231|24.00597378231|24.00597378231|24.00597378231|24.00597378231|24.00597378231|24.00597378231|24.00597378231|24.00597378231|24.00597378231|24.00597378231|23.510526937653|23.066696160822|22.594179095267|22.594179095267|22.594179095267|22.570198418298|22.540776757839|22.478180578759|22.478180578759|-23.476091151894|-23.476091151894|||-23.476091151894|-23.476091151894|-23.476091151894|-23.476091151894|-23.476091151894|-23.476091151894|-23.476091151894|-23.476091151894|-23.476091151894|-23.476091151894|-23.476091151894|-23.476091151894|-23.476091151894|-23.476091151894|-23.476091151894|-23.476091151894|-23.476091151894|-23.476091151894|-23.476091151894|-23.476091151894|-23.476091151894|-23.563347311097|-23.563347311097|-23.563347311097|-23.693163946025|-23.767959995129|-24.025510914964|-24.156679294554|-24.387975955503|-24.932751099817|-25.161945997071|23.178354004436|23.178354004436|23.178354004436|23.178354004436|23.178354004436|23.178354004436|23.178354004436|23.178354004436|23.178354004436|22.802304149412|22.802304149412|22.802304149412|22.802304149412|22.802304149412|22.494225582307|22.376173054509|22.376173054509|22.376173054509|22.376173054509|22.376173054509|22.376173054509|22.376173054509|22.376173054509|22.376173054509|22.232065620899|22.232065620899|22.205821614795|22.205821614795|21.966468604994|||||||21.695388863214|21.695388863214|21.695388863214|21.42142047832|21.42142047832|21.42142047832|21.42142047832|21.42142047832|21.42142047832|21.42142047832|21.42142047832|21.42142047832|21.325467321052|21.249964207161|21.085572806097|21.085572806097|20.763739930878|-22.235420338606|-22.235420338606|-22.403390290486|-22.403390290486|-22.403390290486|-22.403390290486|-22.403390290486|-22.403390290486|-22.403390290486|-22.403390290486|-22.403390290486|-22.403390290486|-22.403390290486|-22.468772132357|-22.468772132357|-22.468772132357|-22.556969756506|-22.608855691908|-22.70150700251|-22.796390746776|-22.796390746776|-22.796390746776|-22.796390746776|-22.8056062577|-22.8056062577|-22.879562576372|-23.060625932568|-23.240694149726|-23.310215641385|-23.530239927908|22.153897484967|22.153897484967|22.153897484967|22.153897484967|21.947662681153|-22.478630184241|-22.478630184241|-22.478630184241|-22.591256273133|-22.693617860854|-22.706797220509|-22.831997132081|-22.912219391684|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-22.94488316946|-23.080981693585||21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845||||21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.89496421845|21.618849436786|21.257759173485|-23.105583357983||-23.105583357983|-23.105583357983|-23.105583357983|-23.301204655097|-23.442458525886|-23.442458525886|-23.442458525886|-23.442458525886|-23.442458525886|-23.533096397352|-23.533096397352|-23.53844079754|-23.629817676316|-23.629817676316|-23.629817676316|-23.629817676316|-23.629817676316|-23.632575988516|-24.021750449852|-24.389180085617|-24.389180085617
07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP||||||-35.537094127617|-35.537094127617|-35.537094127617|-35.537094127617|-35.537094127617|-35.537094127617|-35.617881257757|-36.155423755364|-36.239915126911|-36.871016125272|32.374427803821|32.374427803821|32.374427803821|32.374427803821|32.374427803821|32.374427803821|31.648810290039|30.947568150296|30.778406589047|29.292119203691|28.111102373222|28.111102373222|28.111102373222|28.111102373222|28.111102373222|28.111102373222|28.111102373222|28.111102373222|28.111102373222|28.111102373222|||28.111102373222|28.06562220157|28.06562220157|28.06562220157|28.06562220157|28.06562220157|28.06562220157|28.06562220157|27.924024227602|27.449578900914|27.449578900914|27.449578900914|27.449578900914|27.400653963448|27.400653963448|26.893502691456|26.411114987476|-29.045516397618|-29.045516397618|-29.045516397618|-29.045516397618|-29.045516397618|-29.045516397618|-29.045516397618|-29.045516397618|-29.045516397618|-29.045516397618|-29.045516397618|-29.045516397618|-29.666129008557|-29.785142041606|-29.950714006868|-30.031348854134|-30.861498468264|-31.416109315934|-31.576231789128|-32.28748101607|-32.614423215556|-32.788796045063|-32.788796045063|-32.788796045063|-32.866439397333|-33.573266726068|-33.967860720189|-33.967860720189|-33.967860720189|-33.967860720189|-33.967860720189|-33.967860720189|-33.967860720189|-34.587067204087|-35.250629616412|-35.500145065158|-36.472938338219|30.445789691941|30.445789691941|30.445789691941|30.445789691941|30.445789691941|30.445789691941|||||||30.445789691941|30.445789691941|30.445789691941|30.445789691941|30.445789691941|30.445789691941|30.445789691941|30.445789691941|30.445789691941|26.942543847844|26.380099478461|26.380099478461|26.380099478461|26.380099478461|26.380099478461|26.380099478461|26.380099478461|26.380099478461|26.380099478461|26.380099478461|26.380099478461|26.380099478461|26.052887800775|25.717823627361|25.717823627361|25.460916018892|24.828973200388|24.828973200388|24.828973200388|24.828973200388|24.682926844754|24.682926844754|24.682926844754|24.682926844754|24.682926844754|24.682926844754|24.682926844754|24.682926844754|24.682926844754|22.979917949215|22.367132233001|21.976401222228|21.976401222228|21.976401222228|21.882112596299|21.796236565671|21.603596319712|21.283439439709|20.387155950262|19.166759295355|19.166759295355|19.166759295355|19.166759295355|19.166759295355|19.136954725992|19.049289042524|19.049289042524|19.049289042524|19.049289042524|19.049289042524|18.820546256242|18.820546256242|18.820546256242|18.581717820893|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|-20.561711647809|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278||18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.676482363278|18.609980975847|18.347201147853||||-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.550538147739|-20.912819850501|-21.74313300192||-22.75664556727|-22.75664556727|-22.75664556727|-22.75664556727|-22.75664556727|-23.255717364784|-23.28190813223|-23.586564701569|-23.853961063504|-24.384400872257|20.707268143912|20.707268143912|20.707268143912|20.707268143912|20.707268143912|20.707268143912|20.707268143912|20.707268143912|||
07711|100838|/equities/neusoft-corp|SHANGHAICOMP||||||-11.323642838871|-11.323642838871|-11.323642838871|-11.323642838871|-11.323642838871|-11.323642838871|-11.517936455846|-11.648262910975|-11.709769472827|-11.709769472827|-11.811409722158|10.976713533804|10.976713533804|10.976713533804|10.976713533804|10.976713533804|10.976713533804|10.976713533804|10.976713533804|10.976713533804|10.976713533804|10.976713533804|10.976713533804|10.789126364837|10.594029285787|10.282810531588|9.9830370667188|9.9830370667188|9.8205970925985|-10.295560829911|||-10.295560829911|-10.295560829911|-10.295560829911|-10.295560829911|-10.295560829911|-10.295560829911|-10.295560829911|-10.295560829911|-10.295560829911|-10.295560829911|-10.295560829911|-10.295560829911|-10.33895656033|-10.45272977003|-10.580254895251|-10.601949858181|-10.681872513058|-10.681872513058|-10.681872513058|-10.69541401572|-10.870537455421|-10.870537455421|-10.870537455421|-10.870537455421|-10.870537455421|-10.870537455421|-10.870537455421|-10.870537455421|-10.870537455421|-10.870537455421|-10.870537455421|-10.870537455421|-10.870537455421|-10.919485921707|-10.921095657179|-10.969550662382|-11.070186150348|-11.070186150348|-11.113540027181|-11.223377966925|-11.245419422834|-11.267074874752|-11.267074874752|-11.267074874752|-11.267074874752|-11.278416796651|-11.497868419678|-11.497868419678|-11.497868419678|-11.497868419678|-11.537075494165|-11.63286216881|-11.648180094318|-11.754088921631|10.56104202703|10.56104202703|10.56104202703|10.56104202703|10.56104202703|10.56104202703|||||||10.56104202703|10.56104202703|10.56104202703|10.56104202703|10.56104202703|10.56104202703|10.56104202703|10.56104202703|-10.955213103589|-10.955213103589|-10.955213103589|-10.955213103589|-10.955213103589|-10.955213103589|-10.955213103589|-10.955213103589|-10.955213103589|-10.955213103589|-10.955213103589|-10.955213103589|10.30559829729|10.30559829729|10.30559829729|10.30559829729|10.30559829729|10.030109236165|10.015121218809|9.910134259472|9.8379269613268|9.7347864767948|9.7347864767948|9.6931675649451|9.6931675649451|9.6931675649451|9.6931675649451|9.6931675649451|9.6931675649451|9.6931675649451|9.6931675649451|9.5529638105815|9.4851159259773|9.4851159259773|9.4851159259773|9.4851159259773|9.4851159259773|9.4851159259773|9.4851159259773|9.4484620806351|9.3249584035492|9.3092671726484|9.3092671726484|9.3092671726484|9.3092671726484|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.8137429413746|-9.9791587389786|-10.024620325177|-10.053482346585|-10.053482346585|-10.158868689063|-10.283187277585|-10.31095342442|-10.31095342442|-10.31095342442|-10.31095342442|-10.31095342442|-10.31095342442|-10.31095342442||-10.31095342442|-10.31095342442|-10.31095342442|-10.332170696221|-10.429634380299|-10.549038092249|-10.56282018727|-10.719799773626|-10.738580188551|-10.738580188551|-10.797866725699|-10.821688402787|-10.821688402787|-10.821688402787|-10.821688402787|-10.821688402787|-10.821688402787|-10.821688402787|-10.821688402787||||-10.821688402787|-10.821688402787|-11.320209491137|-11.387295884707|-11.387295884707|-11.396606449212|-11.396606449212|-11.396606449212|-11.396606449212|-11.396606449212|-11.396606449212|-11.396606449212|-11.396606449212|-11.396606449212|-11.396606449212|-11.396606449212|-11.436784854559|-11.899205542304||-12.705784109674|-12.734896221063|-12.734896221063|-12.734896221063|-13.149884478143|-13.337094218522|11.718324394244|11.718324394244|11.718324394244|11.718324394244|11.718324394244|11.718324394244|11.718324394244|11.718324394244|11.718324394244|11.718324394244|11.718324394244|11.113733821467|11.113733821467|10.960815064725|10.960515722398
07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP||||||15.857480156303|15.857480156303|15.857480156303|15.857480156303|15.857480156303|15.857480156303|15.857480156303|15.857480156303|15.857480156303|15.857480156303|15.857480156303|15.857480156303|15.857480156303|15.857480156303|15.857480156303|15.857480156303|15.857480156303|15.857480156303|15.857480156303|15.857480156303|15.857480156303|15.857480156303|15.857480156303|15.857480156303|15.857480156303|15.857480156303|15.734423014721|15.326581263101|15.279457164662|15.279457164662|||15.279457164662|15.279457164662|15.279457164662|15.279457164662|15.279457164662|15.279457164662|15.279457164662|15.279457164662|15.279457164662|15.279457164662|15.279457164662|15.279457164662|15.279457164662|15.279457164662|15.279457164662|15.279457164662|-16.881807045495|-16.881807045495|-16.881807045495|-17.230896742648|-17.421551898128|-17.621725244662|-17.676635530432|-17.676635530432|-17.817772793357|-17.817772793357|-17.817772793357|-17.817772793357|-18.235858943269|-18.731510085315|-19.033921265209|-19.033921265209|-19.033921265209|-19.033921265209|-19.033921265209|-19.602854940087|16.982615817102|16.982615817102|16.982615817102|16.982615817102|16.982615817102|16.982615817102|16.982615817102|16.982615817102|16.982615817102|16.982615817102|16.982615817102|16.982615817102|16.982615817102|16.982615817102|16.982615817102|16.982615817102|16.982615817102|16.982615817102|16.982615817102|16.982615817102|16.929018405314|16.288417820131|16.288417820131|15.958241361153|||||||15.590267704341|15.541508879669|15.541508879669|15.541508879669|15.541508879669|15.541508879669|15.541508879669|15.541508879669|15.541508879669|15.541508879669|15.541508879669|15.541508879669|15.541508879669|15.541508879669|15.541508879669|15.541508879669|15.541508879669|15.541508879669|15.541508879669|15.541508879669|15.541508879669|15.541508879669|15.541508879669|15.541508879669|15.541508879669|15.541508879669|15.541508879669|15.327231317104|-16.38901455488|-16.38901455488|-16.38901455488|-16.38901455488|-16.38901455488|-16.38901455488|-16.38901455488|-16.38901455488|-16.38901455488|-16.38901455488|-16.38901455488|-16.38901455488|-16.38901455488|-16.38901455488|-16.38901455488|-16.617857510247|-16.617857510247|-16.685008511085|-16.685008511085|-16.685008511085|-16.685008511085|-16.685008511085|-16.685008511085|-16.685008511085|-16.685008511085|-16.685008511085|-16.685008511085|-16.685008511085|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.725365321336|-16.790961336756|-17.039643911256|-17.039643911256|-17.183449084539|-17.183449084539|-17.381610136318|-17.702344926516|-17.905389772137|-17.905389772137|-17.905389772137|-17.905389772137|-17.905389772137|-17.905389772137|-17.905389772137||-18.120988459808|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616||||15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|15.710048254616|14.410635311917|14.410635311917|14.410635311917|13.600150143124|-16.07299699812|-16.07299699812|-16.07299699812|-16.07299699812|-16.07299699812|-16.198885706054|-17.115429007331||-18.262143121074|-18.591825681605|-18.614537457966|-18.614537457966|-19.222819571521|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468|16.971130202468
07713|100771|/equities/besttone-holdi|SHANGHAICOMP||||||-15.333814137111|-15.333814137111|-15.333814137111|-15.333814137111|-15.333814137111|-15.333814137111|-15.333814137111|-15.333814137111|-15.333814137111|-15.333814137111|-15.333814137111|-15.333814137111|-15.333814137111|-15.333814137111|-15.333814137111|-15.333814137111|-15.333814137111|-15.333814137111|-15.445904670965|-15.479893616848|13.856040062212|13.856040062212|13.856040062212|13.856040062212|13.297266922288|12.741407458311|12.231563957008|-13.068186666371|-13.068186666371|-13.068186666371|||-13.068186666371|-13.068186666371|-13.068186666371|-13.068186666371|-13.068186666371|-13.068186666371|-13.121874334417|-13.16541592501|-13.238239785283|-13.247148391456|-13.247148391456|-13.422386987177|-13.590985465014|-13.724984089494|-13.931649225686|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|12.751207780065|||||||12.751207780065|12.751207780065|12.606342049905|12.274557915818|12.274557915818|11.483413613094|-12.951635240838|-12.951635240838|-13.055149951826|-13.05986914333|-13.05986914333|-13.05986914333|-13.05986914333|-13.05986914333|-13.05986914333|-13.05986914333|-13.05986914333|-13.05986914333|-13.05986914333|-13.30429903331|-13.55755420595|12.359447485017|12.359447485017|12.359447485017|12.359447485017|12.359447485017|12.355496836821|12.331663291895|12.220473720599|12.220473720599|12.220473720599|12.220473720599|12.220473720599|12.220473720599|12.220473720599|12.220473720599|12.220473720599|12.220473720599|12.220473720599|12.108794232417|12.108794232417|12.012225699368|12.012225699368|12.012225699368|12.012225699368|12.012225699368|12.012225699368|12.012225699368|11.807472838233|11.766876367643|11.766876367643|11.766876367643|11.739863241066|11.62818117975|11.616312195182|11.601107522621|11.601107522621|11.601107522621|11.533452904637|11.493836681507|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165||-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165||||-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.167106414165|-12.724562671809||-13.149722773613|-13.149722773613|-13.149722773613|-13.149722773613|-13.450246977344|-13.746385812246|-13.799317624263|-13.997149714297|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104|12.412452499104
07714|101166|/equities/neway-valve|SHANGHAICOMP||||||54.539649257033|54.539649257033|54.539649257033|54.539649257033|54.539649257033|54.539649257033|54.539649257033|54.539649257033|54.539649257033|54.539649257033|54.539649257033|54.539649257033|54.201278113623|53.208088132296|52.444515740313|52.444515740313|52.444515740313|49.482793105353|48.574178946468|48.574178946468|48.574178946468|48.574178946468|48.574178946468|48.574178946468|48.574178946468|48.574178946468|48.45909040554|47.772322104856|47.74947249262|47.74947249262|||47.262190573397|46.878544640743|46.48808718344|46.48808718344|46.48808718344|-51.506329324905|-51.506329324905|-51.506329324905|-51.506329324905|-51.506329324905|-51.506329324905|-51.506329324905|-51.506329324905|-51.506329324905|-51.506329324905|-51.506329324905|-51.506329324905|-51.506329324905|-51.506329324905|-51.506329324905|-52.30259066496|-52.53611546157|-52.53611546157|-52.53611546157|-52.53611546157|-52.53611546157|-53.132349656667|-53.762058336035|48.435620590293|48.435620590293|48.435620590293|48.435620590293|48.435620590293|48.435620590293|48.435620590293|48.435620590293|48.435620590293|48.435620590293|48.435620590293|48.435620590293|48.435620590293|48.435620590293|48.435620590293|48.435620590293|48.435620590293|47.017357398231|46.19039636316|42.355994814658|40.112397479467|40.112397479467|40.112397479467|40.112397479467|40.112397479467|40.112397479467|40.112397479467|40.112397479467|40.112397479467|40.112397479467|40.112397479467|40.112397479467|||||||38.600291187288|38.600291187288|38.600291187288|37.909212888084|37.35523670338|35.81526404644|34.875846558422|34.495387268961|33.633761089047|32.168622618472|32.050169834596|32.050169834596|32.050169834596|31.915188984852|31.735211059761|31.274867106218|31.274867106218|31.274867106218|31.274867106218|31.274867106218|31.274867106218|31.227642198748|31.227642198748|31.227642198748|31.227642198748|31.227642198748|31.227642198748|31.227642198748|30.499050627599|30.499050627599|30.499050627599|30.499050627599|30.499050627599|30.499050627599|30.499050627599|30.499050627599|30.499050627599|30.499050627599|30.102278720946|30.088643828598|28.817382591265|-31.545524058168|-31.545524058168|-31.545524058168|-31.812248584766|-32.159166624302|-32.426295918617|-32.444659015819|-32.444659015819|-32.444659015819|-32.444659015819|-32.444659015819|-32.444659015819|-32.444659015819|-32.444659015819|-32.652398291876|-32.738392395799|-32.738392395799|-32.922658649887|-33.023899945464|-33.023899945464|-33.668755838276|-33.668755838276|-33.668755838276|-33.668755838276|-33.668755838276|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.892450349568|30.399879170345|30.399879170345|29.590975338537|28.784959410551||28.784959410551|28.784959410551|27.975510807968|27.693222270749|27.693222270749|27.104135551211|26.68348464939|26.254427485698|25.699919865124|25.477369017062|25.477369017062|25.191041948289|25.191041948289|25.191041948289|24.895046977964|24.543385590411|24.33847858217|24.33847858217|24.33847858217||||24.33847858217|24.33847858217|24.33847858217|23.456087343193|-26.60686153287|-26.60686153287|-26.60686153287|-26.60686153287|-26.60686153287|-26.60686153287|-26.60686153287|-26.60686153287|-26.60686153287|-26.60686153287|-26.60686153287|-26.60686153287|-26.775402427982|-27.874891679895||26.280751371811|26.280751371811|25.733056969588|25.13284136978|24.930127496576|24.930127496576|24.930127496576|24.930127496576|-27.153135596417|-27.153135596417|-27.153135596417|-27.153135596417|-27.153135596417|-27.153135596417|-27.370553579342|-27.370553579342|-27.370553579342|-27.370553579342|-27.370553579342|-27.370553579342|-27.370553579342
07715|100377|/equities/ningbo-bird|SHANGHAICOMP||||||4.1386621276557|4.1386621276557|4.1386621276557|4.1386621276557|4.1386621276557|4.1386621276557|4.1386621276557|4.1386621276557|4.1386621276557|4.1386621276557|4.1386621276557|4.1386621276557|4.1386621276557|4.1386621276557|4.1386621276557|4.1386621276557|4.1386621276557|4.1386621276557|4.1386621276557|4.1386621276557|4.0807354759309|4.0069623607372|4.0069623607372|4.0069623607372|4.0069623607372|3.9866250508334|3.941805626872|3.9412764315781|3.9412764315781|3.9412764315781|||-4.2053723467757|-4.2053723467757|-4.2053723467757|-4.2053723467757|-4.2053723467757|-4.2053723467757|-4.2053723467757|-4.2053723467757|-4.2053723467757|-4.2053723467757|-4.2053723467757|-4.2787471494597|3.9637704205069|3.9637704205069|3.9637704205069|3.9637704205069|3.9637704205069|3.9637704205069|3.9637704205069|3.9637704205069|3.9637704205069|3.9637704205069|3.9637704205069|3.9637704205069|3.9637704205069|3.9637704205069|3.9637704205069|3.9637704205069|3.9637704205069|3.9637704205069|3.9637704205069|3.9451078526309|3.9451078526309|3.9451078526309|3.9451078526309|3.8756755846662|3.806305993257|-4.0558058165695|-4.0558058165695|-4.0558058165695|-4.0558058165695|-4.0558058165695|-4.0558058165695|-4.0558058165695|-4.0558058165695|-4.0558058165695|-4.0558058165695|-4.0558058165695|-4.0558058165695|-4.0558058165695|-4.0558058165695|-4.0558058165695|-4.0558058165695|-4.0558058165695|-4.0558058165695|-4.0558058165695|-4.0558058165695|-4.0558058165695|-4.0558058165695|-4.0558058165695|||||||-4.0558058165695|-4.0558058165695|-4.0558058165695|-4.0558058165695|-4.0558058165695|-4.0592286479899|-4.1041429851263|-4.1046033538943|-4.2106704488469|3.7311972017578|3.7311972017578|3.7311972017578|3.7311972017578|3.7311972017578|3.7311972017578|3.7311972017578|3.7311972017578|3.7311972017578|3.7311972017578|3.7311972017578|3.7311972017578|3.7311972017578|3.6186515878164|3.6186515878164|3.6186515878164|3.5801684007074|3.4018538114126|3.3731709847512|3.3468567276069|3.277618583051|3.2667984123667|3.2605610809084|3.2605610809084|3.2605610809084|3.2605610809084|3.2605610809084|3.2605610809084|3.2406234168737|3.2362482176588|3.1868157413262|3.1868157413262|3.1868157413262|3.1868157413262|3.1868157413262|3.1868157413262|3.1868157413262|3.1868157413262|3.1868157413262|3.1868157413262|3.1868157413262|3.1868157413262|3.1868157413262|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1774168855251|3.1293778288678|3.1293778288678|3.1293778288678|3.1293778288678||3.1293778288678|3.1220865104281|3.0550962127672|2.9263215758325|2.9263215758325|2.9263215758325|2.9263215758325|2.8314684207706|2.8016315627394|2.7353588686474|2.7353588686474|2.7353588686474|2.6082207918765|2.6082207918765|2.5435786247918|-2.9079175964642|-2.9079175964642|-2.9079175964642|-2.9079175964642||||-2.9079175964642||-3.0526862426653|2.6808402900078|2.6808402900078|2.6808402900078|2.6808402900078|2.6808402900078|2.6808402900078|2.6808402900078|2.6808402900078|2.6808402900078|2.6808402900078|2.3776001934849|-3.0669750661219|-3.0669750661219|-3.1327499781013|-3.344166653461||-3.5029630055105|-3.5370548011392|-3.5370548011392|-3.5370548011392|-3.6550608610146|-3.701178733401|-3.7350355419756|-3.7350355419756|-3.8894839588405|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246|-4.0308185274246
07716|101038|/equities/powerway-alloy|SHANGHAICOMP||||||-21.195568438752|-21.195568438752|-21.195568438752|-21.195568438752|-21.195568438752|-21.195568438752|-21.684519525351|-21.873542969096|-21.873542969096|-22.036158235723|-22.838510257065|-22.871447135801|-22.871447135801|-22.871447135801|21.266051926001|21.266051926001|21.04017810133|21.04017810133|21.04017810133|21.04017810133|21.04017810133|21.009642381435|20.877706445006|20.877706445006|20.694674929809|20.44283872926|20.44283872926|20.44283872926|20.278709584737|19.93936570242|||19.93936570242|19.93936570242|19.93936570242|19.890962739289|19.764401801758|19.604891759746|19.263212502657|-21.76494101381|-21.76494101381|-21.76494101381|-21.781046325362|-22.014495883161|-22.568883721226|-22.745544247783|-22.745544247783|-22.745544247783|-22.745544247783|-22.745544247783|-22.745544247783|-22.745544247783|-22.745544247783|-22.745544247783|-22.745544247783|-22.745544247783|-22.956301685752|-22.956301685752|-22.956301685752|-22.956301685752|-23.049779782231|-23.809199423189|-23.904667000632|-24.0096298905|-24.150145607059|-24.285102057296|-24.285102057296|-24.285102057296|-24.285102057296|-24.285102057296|-24.285102057296|-24.285102057296|-24.285102057296|-24.285102057296|-24.289557112409|-24.863953101583|-25.092725740481|-25.141204817561|-25.141204817561|-25.32578243974|-25.51683087706|-25.51683087706|-26.044255313602|-26.598061730825|-26.770623501101|-27.618500391265|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|||||||23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.694025705711|23.431821833|23.431821833|23.208349132878|23.208349132878|23.208349132878|22.801499685029|21.197222109614|19.18135798858|18.127064635207|-18.996052269345|-18.996052269345|-18.996052269345|-18.996052269345|-18.996052269345|-18.996052269345|-19.076170078257|17.870463410699|17.870463410699|17.870463410699|17.870463410699|17.564403577738|17.559892173269|17.553214174354|17.417460342075|17.32773335314|17.255945956015|17.255945956015|17.255945956015|17.255945956015|17.121051138532|17.048391467876|17.005950631274|17.005950631274|17.005950631274|17.005950631274|17.005950631274|16.888277995998|16.886420343115|16.850466619812|-17.77087735209|-17.77087735209|-17.77087735209|-17.77087735209|-17.77087735209|-17.934308465688|-18.047565284005|-18.062850120588|-18.223723017423|-18.314523271696|-18.314523271696|-18.314523271696|-18.314523271696|-18.314523271696|-18.314523271696|-18.314523271696|-18.314523271696|-18.314523271696|-18.314523271696||17.230083658662|17.230083658662|17.230083658662|17.230083658662|17.230083658662|17.230083658662|17.230083658662|17.230083658662|17.230083658662|17.230083658662|17.230083658662|17.230083658662|17.230083658662|17.230083658662|16.985648263788|-18.521551984758|-18.521551984758|-18.521551984758|-18.521551984758||||-18.521551984758|-18.521551984758|-18.521551984758|-18.62150482632|-18.62150482632|-18.62150482632|-18.62150482632|-18.644852031414|-18.644852031414|-18.644852031414|-18.644852031414|-18.644852031414|-18.644852031414|-18.644852031414|-18.644852031414|-18.644852031414|-19.269836069416|-20.1737066124||-21.645228793679|19.898918296838|19.898918296838|19.898918296838|19.898918296838|19.898918296838|19.898918296838|19.898918296838|19.898918296838|19.898918296838|19.898918296838|19.898918296838|19.898918296838|19.820824222571|19.820824222571|19.820824222571|19.820824222571|19.820824222571|19.820824222571|19.820824222571|19.820824222571
07717|101116|/equities/ningbo-constru|SHANGHAICOMP||||||5.1070279190562|5.1070279190562|5.0089196705843|4.9912255478251|4.9912255478251|4.9912255478251|4.9912255478251|4.9912255478251|4.9912255478251|4.9912255478251|4.9912255478251|4.9912255478251|4.9912255478251|4.9377079560937|4.9377079560937|4.9377079560937|4.9377079560937|4.9377079560937|4.9377079560937|4.9377079560937|4.9377079560937|4.9377079560937|4.9377079560937|4.936676420128|4.936676420128|4.9174183886975|-5.2159411816728|-5.2159411816728|-5.2159411816728|-5.2159411816728|||-5.2159411816728|-5.2159411816728|-5.2159411816728|-5.2159411816728|-5.2159411816728|-5.2159411816728|-5.2159411816728|-5.2159411816728|-5.2159411816728|-5.2159411816728|-5.2159411816728|-5.3399346039176|-5.4182606720792|-5.4308452897455|-5.4594350066421|-5.4594350066421|-5.4594350066421|-5.4594350066421|-5.4594350066421|-5.4721498982374|-5.5157223030664|-5.5330247928409|-5.543610670158|-5.543610670158|-5.5940121036864|-5.6922356135422|-5.6935007757088|-5.6935007757088|-5.7855562574489|5.4179437947797|5.4179437947797|5.4179437947797|5.4179437947797|5.4017827982431|5.4017827982431|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|||||||5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2952420049015|5.2624910731121|5.1788791439052|-5.6320076647297|-5.6320076647297|-5.6320076647297|-5.6320076647297|-5.6320076647297|-5.6320076647297|-5.6320076647297|5.3416803591064|5.3416803591064|5.3416803591064|5.3416803591064|5.3416803591064|5.3416803591064|5.3270744767959|5.3270744767959|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2945784723462|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.2432003813001|5.0644984681514|5.0644984681514|5.0644984681514|5.0644984681514||5.0644984681514|5.0644984681514|5.0644984681514|5.0644984681514|5.0644984681514|5.0644984681514|5.0644984681514|5.0644984681514|-5.6847267826312|-5.6847267826312|-5.6847267826312|-5.6847267826312|-5.6847267826312|-5.6847267826312|-5.6847267826312|-5.6847267826312|-5.6847267826312|-5.6847267826312|-5.6847267826312||||-5.6847267826312|-5.6847267826312|-5.7635851656853|-5.813307961991|-5.813307961991|-5.813307961991|-5.813307961991|-5.813307961991|-5.813307961991|-5.822132270841|-5.822132270841|-5.822132270841|-5.822132270841|-5.822132270841|-5.822132270841|-5.822132270841|-5.8295910284565|-6.1217679365527||-6.4741867763081|-6.5974296974119|-6.6717033090632|-6.6717033090632|-6.8346704578444|-6.8785225921257|-7.0122470384818|-7.2069411549283|5.8420384753319|5.8420384753319|5.8420384753319|5.8420384753319|5.8420384753319|5.8420384753319|5.8420384753319|5.8420384753319|5.8420384753319|5.8420384753319|5.8420384753319|5.8420384753319|5.8420384753319
07718|100878|/equities/ningbo-fubang|SHANGHAICOMP||||||16.049291160814|16.049291160814|16.049291160814|16.049291160814|16.049291160814|16.049291160814|16.049291160814|16.049291160814|16.049291160814|16.049291160814|15.144796107521|15.144796107521|15.144796107521|14.921230578999|14.921230578999|14.849145757468|14.60071697424|14.48199513751|14.48199513751|14.386106261476|14.37456275011|13.82840290097|13.786558310496|13.546176133671|13.461862442801|13.192069448707|13.136349806567|13.136349806567|13.136349806567|12.936499897396|||12.547222472733|-13.939369859235|-13.939369859235|-13.939369859235|-13.939369859235|-13.939369859235|-13.939369859235|-13.939369859235|-13.939369859235|-13.939369859235|-13.939369859235|-13.939369859235|-13.939369859235|-13.939369859235|-13.939369859235|-13.939369859235|-13.939369859235|-13.939369859235|-13.939369859235|-13.939369859235|-13.939369859235|-13.939369859235|-13.939369859235|-13.939369859235|-13.939369859235|-13.939369859235|-13.939369859235|-13.939369859235|-13.9520769538|12.935882080755|12.935882080755|12.935882080755|12.935882080755|12.875980206288|12.782756191665|12.706395420956|12.660995043568|12.659439551888|12.598821467887|12.484801683968|12.392409431279|12.392409431279|12.313232222465|12.202480041613|12.196577360096|12.196577360096|12.196577360096|11.985836584704|11.985836584704|11.754818209163|11.602020378634|-12.788377934237|-12.788377934237|-12.788377934237|-12.788377934237|-12.788377934237|-12.788377934237|-12.788377934237|-12.788377934237|-12.788377934237|||||||-12.788377934237|-12.788377934237|-12.788377934237|-12.788377934237|-12.788377934237|-12.788377934237|-13.114864381971|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|12.006538523706|11.906154409021|11.762948900428|11.762362511041|11.762362511041|11.762362511041|11.762362511041|11.762362511041|11.762362511041|11.683286805068|11.683286805068|11.522144788472|11.522144788472|11.181271334454|11.034641698585|11.034641698585|11.034641698585|11.034641698585|11.034641698585|10.893685201213|10.893685201213|10.893685201213|10.76909468285|10.674492130441|10.674492130441|10.674492130441|10.521101909393|10.421780009528|10.411977921879|10.357753606809|10.146392659096|10.120992055368|10.07924876836|10.07924876836|10.07924876836|10.07924876836|10.07924876836|10.07924876836|10.07924876836|10.07924876836|10.07924876836|10.07924876836|10.07924876836|10.07924876836|9.9036091237932|9.8999750257685|9.8999750257685|9.8999750257685||9.8999750257685|9.8999750257685|9.8999750257685|9.8999750257685|9.8999750257685|9.8999750257685|9.8999750257685|9.8999750257685|9.8999750257685|9.8999750257685|9.7058350943835|9.7058350943835|9.7058350943835|9.7058350943835|9.7058350943835|9.6342610146504|9.5534085670495|9.5534085670495|9.2915647205803||||8.9428499205348|8.7098327724401|8.2992588246601|-9.3840699204549|-9.3840699204549|-9.3840699204549|-9.3840699204549|-9.3840699204549|-9.3840699204549|-9.3840699204549|-9.3840699204549|-9.3840699204549|-9.3840699204549|-9.3840699204549|-9.3840699204549|-9.3840699204549|-9.4950781937821|-9.8478646406844||-10.041195325484|-10.041195325484|-10.041195325484|-10.041195325484|9.1935718267743|9.1935718267743|9.1935718267743|9.1935718267743|9.1935718267743|9.1935718267743|9.1935718267743|9.1573020848504|9.1397799819566|9.0447556541868|9.012943476276|9.012943476276|9.012943476276|8.8806568442446|8.8806568442446|8.8806568442446|8.8607291975133
07719|100834|/equities/ningbo-fuda|SHANGHAICOMP||||||6.0538883076621|6.0538883076621|6.0320980666426|5.9375286630087|5.9375286630087|5.9264841266579|5.9264841266579|5.9264841266579|5.9264841266579|5.9264841266579|5.9264841266579|5.8984687835541|5.8984687835541|5.8984687835541|5.8984687835541|5.8984687835541|5.8984687835541|5.8294099205696|5.659899750679|5.5815151931071|5.5815151931071|5.5815151931071|5.545572228037|5.4689691539194|5.4011352174549|5.4011352174549|5.2190389493073|5.2109960668954|5.2109960668954|5.2109960668954|||5.2109960668954|5.1872179103861|5.1817884492943|5.1817884492943|5.1817884492943|5.1817884492943|5.1817884492943|5.1817884492943|5.1817884492943|5.1817884492943|5.1817884492943|5.1817884492943|5.1817884492943|5.1817884492943|5.1817884492943|5.1817884492943|5.1817884492943|5.1817884492943|5.1817884492943|5.1817884492943|5.1817884492943|4.9930981583142|-5.6785636372066|-5.6785636372066|-5.6785636372066|-5.6785636372066|-5.6785636372066|-5.6785636372066|-5.7295151492729|5.1920760409605|5.1920760409605|5.1920760409605|5.1920760409605|5.1920760409605|5.1623066549579|5.1492298317264|5.1330329789399|5.0383957530518|5.0383957530518|5.0383957530518|5.0383957530518|5.0383957530518|5.0383957530518|5.0383957530518|5.0383957530518|5.0383957530518|5.0383957530518|5.025488809482|5.025488809482|5.0244317890712|4.8715909456222|4.8428725873589|4.8428725873589|4.8428725873589|4.8428725873589|4.8428725873589|4.8070802594952|4.7554596048671|4.7554596048671|4.7554596048671|||||||4.7554596048671|4.7554596048671|4.7554596048671|4.7554596048671|4.7554596048671|4.7554596048671|4.7554596048671|4.7554596048671|4.7554596048671|4.7554596048671|4.7554596048671|4.7554596048671|4.7554596048671|4.7084862631471|4.7084862631471|4.7084862631471|4.7084862631471|4.6905025979498|4.6905025979498|4.6905025979498|4.6338919291473|-4.9241050179637|-4.9241050179637|-4.9241050179637|-4.9241050179637|-4.9241050179637|-4.9241050179637|-4.9241050179637|-4.9241050179637|-4.9241050179637|-4.9241050179637|-4.9241050179637|-4.9241050179637|-4.9262028077128|-4.9262028077128|-4.9262028077128|-4.9262028077128|-4.9262028077128|-4.9262028077128|-4.9262028077128|-4.9262028077128|-4.9262028077128|-4.9602253281279|-5.0058058989493|4.6313371722602|4.6313371722602|4.6313371722602|4.6313371722602|4.6313371722602|4.6313371722602|4.6313371722602|4.5320413978788|4.4870049560251|4.4870049560251|4.4870049560251|4.4870049560251|4.4870049560251|4.4870049560251|4.4500057260396|4.4433396701683|4.37704426764|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001||4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3384019822001|4.3187802864578|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643||||-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.6807171429643|-4.9435745439539||-5.1539715088749|-5.1544128300243|-5.1910143827391|-5.2837757228722|-5.2837757228722|-5.2837757228722|-5.2837757228722|-5.2837757228722|-5.3314176266844|4.9199293591769|4.9199293591769|4.9199293591769|4.9199293591769|4.9199293591769|4.9199293591769|4.9199293591769|4.9199293591769|4.9199293591769|4.9199293591769|4.9199293591769|-5.4234490787424
07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP||||||-17.198413003872|-17.198413003872|-17.198413003872|-17.198413003872|-17.198413003872|-17.198413003872|-17.198413003872|-17.198413003872|-17.198413003872|-17.198413003872|-17.198413003872|-17.219278845514|16.353158815924|16.353158815924|16.353158815924|16.353158815924|16.353158815924|16.169620893867|16.096245234179|16.004161668009|15.860733906633|15.792468669983|15.792468669983|15.792468669983|15.792186448941|15.767107854831|15.767107854831|15.767107854831|15.749565109663|15.539517598078|||-16.460392515555|-16.460392515555|-16.460392515555|-16.460392515555|-16.460392515555|-16.460392515555|-16.460392515555|-16.460392515555|-16.460392515555|-16.460392515555|-16.460392515555|-16.460392515555|-16.574203620153|-16.574203620153|-16.574203620153|-16.574203620153|-16.574203620153|-16.574203620153|-16.574203620153|-16.574203620153|-16.574203620153|-16.574203620153|-16.574203620153|-16.574203620153|-16.574203620153|-16.574203620153|-16.574203620153|-16.574203620153|-16.743560457448|-17.015066888839|-17.173962675764|16.368014111373|16.368014111373|16.368014111373|16.368014111373|16.368014111373|16.368014111373|16.368014111373|16.368014111373|16.368014111373|16.368014111373|16.368014111373|16.368014111373|16.368014111373|16.368014111373|16.368014111373|16.368014111373|16.368014111373|16.368014111373|16.368014111373|16.368014111373|16.368014111373|16.368014111373|16.368014111373|16.368014111373|16.368014111373|16.368014111373|16.368014111373|16.368014111373|16.368014111373|||||||16.368014111373|-17.834468534419|-17.834468534419|-17.834468534419|-17.834468534419|-17.834468534419|-17.834468534419|-17.834468534419|-17.834468534419|-17.834468534419|-17.834468534419|-17.834468534419|-17.834468534419|-17.834468534419|-17.834468534419|-17.834468534419|-17.834468534419|-17.834468534419|-17.834468534419|-17.964776696037|16.490368848129|16.490368848129|16.490368848129|16.490368848129|16.490368848129|16.490368848129|16.357624648262|16.357624648262|16.357624648262|16.234027251324|15.956833522017|15.956833522017|15.956833522017|15.956833522017|15.956833522017|15.858148857945|15.739054252698|15.624346858283|15.624346858283|15.624346858283|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.586866875792|-16.905407239226|-17.004077757336|15.224311297289|15.160346076612|15.123266947275|15.123266947275|15.083628932641|14.976272133437|14.976272133437|14.976272133437|14.976272133437|14.976272133437|14.976272133437|14.976272133437||14.976272133437|14.976272133437|14.976272133437|14.976272133437|14.976272133437|14.976272133437|14.976272133437|14.976272133437|14.976272133437|14.976272133437|14.949746374121|14.863239433527|14.863239433527|14.863239433527|14.736931962172|14.565479510802|14.472199804008|-16.239430675951|-16.239430675951||||-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.239430675951|-16.746034580301|-17.653926855801||-18.795474536417|-19.187749446761|-19.443609729223|-19.45345461679|-19.929394963853|-20.486549646184|-21.313944585373|-21.397160061256|-21.912400678414|-23.353223009924|18.194849060372|18.194849060372|18.188270107704|18.188270107704|16.037863844949|16.037863844949|15.574848725087|15.045943447491|14.765491693704|14.325546442899|14.267148828486
07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP||||||19.73592476474|19.616026927219|-21.1508559538|-21.1508559538|-21.1508559538|-21.1508559538|-21.1508559538|-21.1508559538|-21.1508559538|-21.178728773977|19.72992672996|19.72992672996|19.72992672996|19.72992672996|19.72992672996|19.72992672996|19.72992672996|19.72992672996|19.72992672996|19.72992672996|19.470586274814|19.470586274814|19.470586274814|19.470586274814|19.470586274814|19.333315359162|19.333315359162|19.033684927674|18.779649317763|-19.599871581695|||-19.599871581695|-19.599871581695|-19.599871581695|-19.599871581695|-19.599871581695|-19.599871581695|-19.599871581695|-19.599871581695|-19.599871581695|-19.599871581695|-19.599871581695|-19.707635078056|-19.842248828407|-19.842248828407|-19.842248828407|-19.842248828407|-19.921942759324|-19.921942759324|-19.921942759324|-19.921942759324|-19.921942759324|-19.921942759324|-19.921942759324|-19.921942759324|-19.921942759324|-20.013269584232|-20.161443778092|-20.161443778092|-20.181604672598|-20.372893546607|-20.545438049663|-20.733265186271|-20.811404520627|-20.927117672625|-21.179019229349|-21.222728912622|-21.222728912622|-21.222728912622|-21.222728912622|-21.222728912622|-21.222728912622|-21.222728912622|-21.222728912622|-21.222728912622|-21.222728912622|-21.222728912622|-21.222728912622|-21.222728912622|-21.222728912622|-21.222728912622|-21.291270753226|-21.291270753226|-21.418635496918|-21.733483457371|-21.999793841275|20.195431080208|20.195431080208|20.195431080208|20.195431080208|20.195431080208|||||||20.195431080208|20.195431080208|20.195431080208|20.195431080208|20.195431080208|20.195431080208|20.195431080208|20.195431080208|20.195431080208|20.195431080208|20.195431080208|20.195431080208|20.195431080208|20.195431080208|20.195431080208|20.195431080208|20.195431080208|20.195431080208|20.195431080208|20.195431080208|20.195431080208|19.611035071861|19.561677285072|19.561677285072|19.561677285072|19.561677285072|19.561677285072|19.180774065738|19.180774065738|19.066050430014|19.066050430014|19.066050430014|19.066050430014|19.066050430014|19.066050430014|19.066050430014|19.066050430014|19.066050430014|19.048389430261|19.019321648518|18.800961937479|18.800961937479|18.800961937479|18.800961937479|18.800961937479|18.800961937479|18.800961937479|18.796393456179|18.796393456179|18.796393456179|18.796393456179|18.664326312495|18.579807416546|18.323119419535|18.244021382288|18.210066376019|18.210066376019|18.210066376019|18.210066376019|18.210066376019|18.210066376019|18.210066376019|18.210066376019|18.185629802599|18.146949280503|18.146949280503|18.056610519359|-19.095543179952|-19.095543179952|-19.095543179952|-19.095543179952|-19.095543179952|-19.303935777306|-19.321312445652|-19.321312445652|-19.321312445652|-19.321312445652|-19.543679787331|-19.630200361337|-19.674260273791|-19.674260273791|-19.750526569727|-19.750526569727|-19.750526569727|-19.750526569727|-19.80447318647||-20.02317104807|-20.02317104807|-20.02317104807|-20.02317104807|-20.081856838758|-20.263173226841|-20.417415226309|-20.480461002288|-20.590889729273|-20.590889729273|-20.590889729273|-20.590889729273|-20.590889729273|-20.590889729273|-20.590889729273|-20.590889729273|-20.590889729273|-20.590889729273|-20.590889729273||||-20.590889729273|-20.826544431858|-21.028382782597|-21.126537433883|-21.302817785763|-21.346998429621|-21.346998429621|-21.418911246203|-21.418911246203|-21.418911246203|-21.418911246203|-21.418911246203|-21.418911246203|-21.418911246203|-21.418911246203|-21.418911246203|-21.846012305047|-22.691680589015||-24.435755375022|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997|21.630787401997
07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP||||||14.413982294508|14.413982294508|14.413982294508|14.413982294508|14.413982294508|14.413982294508|14.413982294508|14.413982294508|14.413982294508|14.413982294508|14.413982294508|14.413982294508|14.413982294508|14.413982294508|14.413982294508|14.413982294508|14.413982294508|14.001091319662|-15.164967251466|-15.164967251466|-15.164967251466|-15.164967251466|-15.164967251466|-15.164967251466|-15.164967251466|-15.164967251466|-15.164967251466|-15.164967251466|-15.164967251466|-15.164967251466|||-15.164967251466|-15.164967251466|-15.164967251466|-15.164967251466|-15.164967251466|-15.164967251466|-15.164967251466|-15.164967251466|-15.164967251466|-15.164967251466|-15.164967251466|-15.164967251466|-15.277185228849|-15.396198262271|-15.396198262271|-15.396198262271|-15.396198262271|-15.396198262271|-15.396198262271|-15.396198262271|-15.396198262271|-15.445372348346|-15.445372348346|-15.445372348346|-15.445372348346|-15.519241652913|-15.519241652913|-15.519241652913|-15.794157383648|14.281926554372|14.281926554372|14.281926554372|14.281926554372|14.281926554372|14.281926554372|14.281926554372|14.281926554372|14.281926554372|14.281926554372|14.281926554372|14.281926554372|14.281926554372|14.281926554372|13.688366493975|13.688366493975|13.669265039452|13.669265039452|13.669265039452|13.669265039452|13.669265039452|13.301961165543|13.279401441278|13.17554330916|13.17554330916|13.17554330916|13.02758329991|13.02758329991|13.02758329991|13.02758329991|13.02758329991|||||||13.02758329991|13.02758329991|13.02758329991|13.02758329991|13.02758329991|13.02758329991|13.02758329991|13.02758329991|13.02758329991|13.02758329991|12.769537275406|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.192485294413|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.223217950681|-14.45957241233|12.82487707733|12.82487707733|12.82487707733|12.82487707733|12.82487707733|12.628279657742|12.628279657742|12.628279657742|12.628279657742|12.628279657742|12.628279657742|12.628279657742||12.628279657742|12.628279657742|12.628279657742|12.628279657742|12.628279657742|12.628279657742|12.628279657742|12.628279657742|12.628279657742|12.50642206446|12.352135417369|12.351818223259|12.351818223259|12.351818223259|12.160353602591|12.041670951361|12.041670951361|12.018523385254|11.685581236115||||11.365645970493|10.96127376467|10.923637230197|10.793159640514|10.793159640514|10.793159640514|10.793159640514|10.793159640514|10.793159640514|10.793159640514|10.793159640514|10.793159640514|-12.604825297012|-12.604825297012|-12.604825297012|-12.604825297012|-12.849806245846|-13.483673078796||-14.14479137451|-14.14479137451|-14.14479137451|-14.256990708582|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717|12.614332366717
07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP||||||13.767146320895|13.767146320895|13.767146320895|13.767146320895|13.767146320895|13.767146320895|13.767146320895|13.767146320895|13.767146320895|13.767146320895|13.767146320895|13.767146320895|13.767146320895|13.644228188741|13.644228188741|13.644228188741|13.644228188741|13.578031293273|13.256828668823|13.256828668823|-14.38105667906|-14.38105667906|-14.38105667906|-14.38105667906|-14.38105667906|-14.38105667906|-14.38105667906|-14.38105667906|-14.38105667906|-14.38105667906|||-14.38105667906|-14.38105667906|-14.38105667906|-14.38105667906|-14.38105667906|-14.38105667906|-14.38105667906|-14.38105667906|-14.38105667906|-14.38105667906|-14.38105667906|-14.38105667906|-14.38105667906|-14.38105667906|-14.38105667906|-14.38105667906|-14.38105667906|13.021178265341|13.021178265341|13.021178265341|13.021178265341|13.021178265341|13.021178265341|13.021178265341|13.021178265341|13.021178265341|13.021178265341|13.021178265341|13.021178265341|13.021178265341|13.021178265341|13.021178265341|13.021178265341|13.021178265341|13.021178265341|13.021178265341|13.021178265341|13.021178265341|13.021178265341|12.950197983591|12.648591361866|12.648591361866|12.648591361866|12.38454615896|12.093384820279|11.824379813562|11.824379813562|11.824379813562|11.824379813562|11.824379813562|11.824379813562|11.824379813562|11.824379813562|11.824379813562|11.824379813562|11.824379813562|11.824379813562|11.824379813562|11.824379813562|11.824379813562|||||||11.824379813562|11.773200180674|11.754666596148|-12.895733159052|-12.895733159052|-12.895733159052|-12.895733159052|-12.895733159052|-12.895733159052|-12.895733159052|-12.895733159052|-12.895733159052|-12.906370261496|-12.923375334857|-12.923375334857|-12.923375334857|-12.923375334857|-12.923375334857|-12.927639606394|11.737486115933|11.737486115933|11.737486115933|11.737486115933|11.737486115933|11.737486115933|11.737486115933|11.737486115933|11.592207104895|-12.472263774419|-12.472263774419|-12.472263774419|-12.472263774419|-12.472263774419|-12.472263774419|-12.472263774419|-12.472263774419|-12.472263774419|-12.472263774419|-12.472263774419|-12.472263774419|-12.472263774419|-12.472263774419|-12.472263774419|-12.654182338212|-12.822979714577|-12.859422235692|-12.862655012377|-12.862655012377|-12.862655012377|-12.862655012377|-12.862655012377|-12.862655012377|-12.862655012377|-12.862655012377|-12.862655012377|-12.862655012377|-12.862655012377|-12.862655012377|-12.862655012377|-13.131838843302|-13.138153814691|-13.222948630008|-13.424387489594|-13.548763843418|-13.707515076399|-13.797728256935|-13.797728256935|-13.797728256935|-13.797728256935|-13.797728256935|-13.797728256935|-13.797728256935|12.684844638056|12.684844638056|12.684844638056|12.684844638056|12.684844638056|12.684844638056|12.684844638056|12.684844638056|12.684844638056|12.684844638056|12.518716442526|12.492754091481|12.492754091481|12.492754091481||12.492754091481|12.492754091481|12.492754091481|12.492754091481|12.492754091481|12.492754091481|12.492754091481|12.492754091481|12.492754091481|12.234726814936|11.956919198246|11.7965052101|11.7965052101|11.417783363327|11.366981249898|11.180755618195|11.180755618195|11.180755618195|11.180755618195||||11.180755618195|10.806950625425|10.763272961281|10.763272961281|10.460858619105|10.286509712417|10.164137161426|10.164137161426|10.164137161426|10.164137161426|10.164137161426|10.164137161426|10.014041517236|-11.677311810619|-11.677311810619|-11.677311810619|-11.677311810619|-11.677311810619||-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137|-12.074754174137
07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP||||||-12.605536996417|-12.605536996417|-12.605536996417|-12.605536996417|-12.605536996417|-12.605536996417|-12.867818738678|-13.021874718287|-13.021874718287|-13.067083522587|11.354666228282|11.354666228282|11.354666228282|11.354666228282|11.354666228282|11.171296220342|10.958106947518|10.635118326188|10.454638972766|10.454638972766|10.454638972766|10.454638972766|10.454638972766|10.454638972766|10.454638972766|10.437932454753|10.34287918547|10.34287918547|10.23819990665|-10.887563413683|||-10.887563413683|-10.887563413683|-10.887563413683|-10.887563413683|-10.887563413683|-10.887563413683|-10.887563413683|-10.887563413683|-10.887563413683|-10.887563413683|-10.887563413683|-10.887563413683|-10.887563413683|-10.887563413683|-10.887563413683|-10.887563413683|-10.887563413683|-10.887563413683|-10.887563413683|-10.887563413683|-10.887563413683|-10.887563413683|-10.887563413683|-10.887563413683|-10.887563413683|-10.887563413683|-10.887563413683|-10.887563413683|-10.983959032764|-11.292732267104|-11.316924868383|-11.460471694512|-11.676635124995|-11.891260997801|-11.908470426995|-11.908470426995|10.982058732289|10.982058732289|10.982058732289|10.982058732289|10.982058732289|10.982058732289|10.982058732289|10.982058732289|10.982058732289|10.982058732289|10.982058732289|10.982058732289|10.982058732289|10.982058732289|10.982058732289|10.982058732289|10.982058732289|10.982058732289|10.982058732289|10.982058732289|10.982058732289|10.982058732289|10.982058732289|10.982058732289|||||||-13.113601540759|-13.113601540759|-13.113601540759|-13.113601540759|-13.113601540759|-13.292652430167|-13.292652430167|-13.292652430167|-13.292652430167|-13.292652430167|-13.292652430167|-13.292652430167|-13.292652430167|-13.292652430167|-13.292652430167|-13.304797923601|-13.304797923601|-13.304797923601|-13.376997351686|-13.816663662637|-14.099626505866|12.047968253387|12.047968253387|12.047968253387|12.047968253387|12.047968253387|12.047968253387|12.047968253387|12.047968253387|12.047968253387|12.021075629407|11.44675032211|9.7313894862675|9.2259888775639|7.8710986384079|-8.6470988113651|-8.6470988113651|-8.6470988113651|-8.6470988113651|-8.6470988113651|-8.6470988113651|-8.6470988113651|-8.7067762832916|-8.75919588198|7.9071010765378|7.9071010765378|7.9071010765378|7.9071010765378|7.9071010765378|7.9071010765378|7.9071010765378|7.9071010765378|7.9071010765378|7.9071010765378|7.9071010765378|7.9071010765378|7.1384461121365|6.6260510237796|6.6153391650142|6.6153391650142|6.6153391650142|6.6153391650142|6.6153391650142|6.6153391650142|6.6153391650142|6.6153391650142|6.6153391650142|6.3870436141692|-6.9190799340429|-6.9190799340429|-6.9190799340429|-6.9190799340429|-6.9267553604115|-7.0113946901945|6.5020514309444|6.5020514309444|6.5020514309444|6.5020514309444|6.5020514309444|6.426723778252|6.3102484941529|6.2663873036754|6.22277052327|6.22277052327|6.22277052327|6.22277052327||6.22277052327|6.22277052327|6.22277052327|6.22277052327|6.22277052327|6.22277052327|6.22277052327|6.22277052327|6.22277052327|6.22277052327|6.22277052327|6.2202720161819|6.2202720161819|6.1958577364179|6.1942865814868|6.1510439480778|6.1510439480778|6.1510439480778|6.1510439480778||||6.0972708690428|5.994713294035|5.994713294035|5.994713294035|5.9591519797361|5.9591519797361|5.8546133532034|5.6967925775831|5.5492141234417|5.5069044947115|-6.1539677524802|-6.1539677524802|-6.1539677524802|-6.1539677524802|-6.1539677524802|-6.1539677524802|-6.2571863227682|-6.4735402590254||6.1436851113158|6.1436851113158|6.1436851113158|6.1436851113158|6.1436851113158|6.1436851113158|6.1436851113158|6.1385389002514|6.1136747811165|6.1136747811165|6.1136747811165|6.0024163694213|5.9593514834322|5.9137238831959|5.8891377550189|5.8767129734494|5.8767129734494|5.8347690197836|5.8347690197836|5.8219657576758|-6.2955065688427
07725|100817|/equities/joyson-electro|SHANGHAICOMP||||||-30.349395411816|-30.349395411816|-30.349395411816|-30.625994304382|-31.053017526452|-31.053017526452|-31.126347829372|-31.126347829372|-31.126347829372|-31.214830294219|-31.350367006292|-32.237074358188|28.275025918621|28.275025918621|28.275025918621|28.275025918621|28.275025918621|28.275025918621|28.275025918621|28.275025918621|28.275025918621|28.275025918621|28.275025918621|28.275025918621|28.275025918621|28.275025918621|28.275025918621|28.275025918621|28.275025918621|27.354472772433|||27.298303754411|26.962168604187|26.962168604187|26.962168604187|26.962168604187|26.962168604187|26.962168604187|26.962168604187|25.537965145433|-28.859781262498|-28.859781262498|-28.859781262498|-28.859781262498|-28.859781262498|-28.859781262498|-28.859781262498|-28.859781262498|-28.859781262498|-28.859781262498|-28.859781262498|-28.859781262498|-28.859781262498|-28.859781262498|-28.859781262498|-28.859781262498|-28.859781262498|-28.859781262498|-28.859781262498|-29.109200792424|-29.869668674593|-30.149075720183|-30.264529251911|-30.733921077359|-31.076578805301|-31.715643244158|-32.065159511975|-32.85906611594|-33.403407003178|-34.157674579371|-34.689289328185|-34.689289328185|-35.088946120372|-35.088946120372|-35.088946120372|-35.088946120372|-35.088946120372|-35.088946120372|-35.088946120372|-35.088946120372|-35.088946120372|-35.088946120372|-35.088946120372|-35.088946120372|-35.088946120372|-35.768327179797|-35.768327179797|-35.896475093505|-36.163306201985|-38.319784338265|33.972055932648|||||||33.972055932648|33.972055932648|33.972055932648|33.972055932648|33.972055932648|33.972055932648|33.972055932648|33.972055932648|33.72450735477|30.023894653358|25.79432832934|23.708248534471|23.708248534471|23.708248534471|23.708248534471|22.74027656479|21.576973638748|19.77219296585|19.734188776086|19.734188776086|19.603008040431|19.603008040431|19.603008040431|19.603008040431|19.603008040431|19.177231215374|18.819145095499|18.777713850909|18.777713850909|18.777713850909|18.777713850909|18.777713850909|18.531348206129|17.826499278376|17.515553694112|17.494772668115|17.494772668115|17.494772668115|17.494772668115|17.494772668115|17.250213087867|17.250213087867|17.250213087867|17.250213087867|17.250213087867|17.250213087867|17.250213087867|17.135237628961|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.02929420829|-18.330326614117|-18.402995415352|-18.402995415352|-18.504994520238|-18.74443873729|-18.994376493446|-19.017079201571|-19.017079201571|-19.017079201571|17.370763811964|17.370763811964|17.370763811964|17.370763811964|17.370763811964||17.370763811964|17.370763811964|17.370763811964|17.370763811964|17.370763811964|17.370763811964|17.370763811964|17.300293005725|16.842213099411|16.842213099411|16.201903918508|15.672113951845|15.64957201128|15.606745848444|15.421941052308|15.147332141579|15.147332141579|15.147332141579|15.080370105836||||-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-16.666268846766|-17.371409757684|-18.103788490373||-19.475320413464|-19.746466613207|-19.935518344677|-20.077277456783|-20.077277456783|-20.077277456783|-20.077277456783|-20.183491066973|-20.183491066973|-20.57054501538|18.42921874456|18.42921874456|18.42921874456|18.42921874456|18.42921874456|18.42921874456|18.42921874456|18.42921874456|18.42921874456|18.42921874456|18.42921874456
07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP||||||24.097355450076|24.097355450076|23.893957371675|23.893957371675|23.567447226569|23.567447226569|23.567447226569|23.567447226569|23.567447226569|23.567447226569|23.567447226569|23.567447226569|23.567447226569|23.567447226569|23.567447226569|23.567447226569|23.533829840604|23.271199006526|23.271199006526|23.271199006526|-24.642861725386|-24.642861725386|-24.642861725386|-24.642861725386|-24.642861725386|-24.642861725386|-24.642861725386|-24.642861725386|-24.642861725386|-24.642861725386|||-24.642861725386|-24.642861725386|-24.642861725386|-24.642861725386|-24.642861725386|-24.642861725386|-24.642861725386|-24.642861725386|-24.642861725386|-24.642861725386|-24.642861725386|-24.764846459027|-24.838716867892|-25.166908771162|-25.283231768746|-25.620177640719|-25.620177640719|-25.620177640719|-25.620177640719|-25.860752730682|-26.225965414272|-26.225965414272|-26.225965414272|-26.225965414272|-26.225965414272|-26.225965414272|-26.225965414272|-26.225965414272|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.352553932179|-26.61611538403|-26.61611538403|||||||-26.879709543916|-26.879709543916|-26.913011672467|-27.115136520325|-27.115136520325|-27.179040688341|-27.476594040504|-27.476594040504|-27.845105354113|-28.285117034694|-28.346795378549|-28.380328295875|-28.79314255521|-28.821270781593|-29.0586334134|-29.420703453582|-29.566980202455|-29.566980202455|-29.652200097794|-30.090777153168|-30.77231676097|-30.77231676097|-30.795908101348|27.185050995817|27.185050995817|-29.700525786416|-29.700525786416|-29.700525786416|-29.700525786416|-29.700525786416|-29.700525786416|-29.700525786416|-29.700525786416|-29.930028944034|-30.079725190686|-30.079725190686|-30.079725190686|-30.079725190686|-30.079725190686|-30.079725190686|-30.079725190686|-30.079725190686|-30.079725190686|-30.310805873393|-30.524229557778|-30.705254695444|-31.03583955503|-31.217043979703|-31.410048493344|-31.585053771291|-32.009504046213|-32.620004351681|-32.799449055003|-32.985369155199|-32.985369155199|-33.051981681701|-33.051981681701|-33.051981681701|-33.889424158595|-34.214841224054|-34.214841224054|-34.214841224054|-34.214841224054|-34.871490321004|-35.459988842898|-36.140851222063|-36.140851222063|-36.56538932697|-37.007233295431|-37.007233295431|-37.007233295431|-37.007233295431|-37.007233295431|-37.493592855654|31.613859016323|31.613859016323|31.613859016323|31.613859016323|31.613859016323|31.613859016323|31.613859016323|31.613859016323|31.613859016323|31.122064624256|30.593960057835|26.830342514662||26.830342514662|26.830342514662|24.459823960891|24.00480542672|23.122351469879|23.122351469879|23.122351469879|23.122351469879|23.122351469879|22.417611667717|21.870679189988|21.844828588781|21.844828588781|21.844828588781|21.844828588781|21.844828588781|21.844828588781|21.844828588781|21.242032032341||||20.703923734394|20.264232024199|20.264232024199|20.264232024199|20.138804081347|20.138804081347|20.053833017706|20.053833017706|19.884258705112|19.719175398054|-22.775925191815|-22.775925191815|-22.775925191815|-22.775925191815|-22.775925191815|-22.775925191815|-22.775925191815|-23.632139347853||-23.756174842519|-23.756174842519|-23.756174842519|-23.756174842519|-24.3935276579|-24.471436193661|-24.471436193661|-24.471436193661|-24.818263454653|22.469059166818|22.469059166818|22.326731453902|22.251369329035|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943|-23.82626464943
07727|100902|/equities/ningbo-marine|SHANGHAICOMP||||||3.5613200203372|3.5613200203372|3.5613200203372|3.5613200203372|3.5613200203372|3.5613200203372|3.5613200203372|3.5613200203372|3.5613200203372|3.5613200203372|3.5613200203372|3.5613200203372|3.5613200203372|3.5520222999203|3.5228025093727|3.4892250183614|3.4528256454582|3.4528256454582|3.4528256454582|3.4528256454582|3.4528256454582|3.4528256454582|3.4528256454582|3.4528256454582|3.4528256454582|3.4528256454582|3.4528256454582|3.4528256454582|3.4528256454582|3.4528256454582|||3.4528256454582|3.4528256454582|3.4528256454582|3.4528256454582|3.4528256454582|3.4528256454582|3.4528256454582|3.4528256454582|-3.7202124805067|-3.7202124805067|-3.7202124805067|-3.781347165595|-3.7976079760773|-3.8206755385115|-3.9051951153758|-3.9446612710956|-3.9607493967354|-3.9607493967354|-3.9607493967354|-4.0091659725308|-4.0218510959545|-4.0218902379039|-4.0218902379039|-4.0218902379039|-4.0218902379039|-4.0487382751764|-4.0487382751764|-4.0487382751764|-4.1352647523153|-4.2469608894176|3.8397041540159|3.8397041540159|3.8397041540159|3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|||||||3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|3.8287686212888|3.732149159247|3.732149159247|3.732149159247|3.732149159247|3.732149159247|3.732149159247|-4.0789008178851|-4.0789008178851|-4.0789008178851|-4.0789008178851|-4.0789008178851|-4.0789008178851|-4.0789008178851|-4.0965564823307|-4.1433764603126|3.8745644342569|3.8745644342569|3.8745644342569|3.8745644342569|3.8745644342569|3.8745644342569|3.8745644342569|3.8745644342569|3.8745644342569|3.8745644342569|3.8745644342569|3.8745644342569|3.8745644342569|3.8745644342569|3.8745644342569|3.8745644342569|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.8724776369996|3.6319320272837|3.6319320272837|3.6319320272837|3.6319320272837|-4.3770590991844|-4.3770590991844|-4.3770590991844|-4.3770590991844|-4.3770590991844|-4.3770590991844|-4.4489545525301|-4.5110606287573|-4.5145118870839|-4.5277910539954||-4.6147438958073|-4.6147438958073|-4.6147438958073|-4.6147438958073|-4.6147438958073|-4.7824932684263|-5.0811037608606|4.3829236859344|4.3829236859344|4.3829236859344|4.2721374690823|3.8390417827823|3.4433796155958|3.0748660816648|-3.1886293696079|-3.1886293696079|-3.1886293696079|-3.1886293696079|-3.1886293696079||||-3.1886293696079|-3.2279216500028|-3.2699128623256|2.929285204914|2.929285204914|2.929285204914|2.929285204914|2.929285204914|2.929285204914|2.929285204914|2.929285204914|2.929285204914|2.929285204914|2.929285204914|2.7886501026449|-3.0562342978925|-3.0562342978925|-3.1608159384694||2.9654891829963|2.9654891829963|2.9654891829963|2.9654891829963|2.9654891829963|2.9654891829963|2.9654891829963|2.9654891829963|2.9654891829963|2.9654891829963|2.9654891829963|2.9654891829963|2.9654891829963|2.9654891829963|2.9654891829963|2.8866546663174|2.8585053188413|-3.0598160743106|-3.0598160743106|-3.0598160743106|-3.0598160743106
07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP||||||-22.530177015997|-22.530177015997|-22.530177015997|-22.530177015997|-22.530177015997|-22.530177015997|-22.530177015997|-22.530177015997|-22.530177015997|-22.996307791314|20.751729453521|20.751729453521|20.751729453521|20.751729453521|20.751729453521|19.977712836847|19.977712836847|19.977712836847|19.977712836847|19.977712836847|19.977712836847|19.977712836847|19.977712836847|19.977712836847|19.739681154473|19.496311936095|19.392568148192|19.20340965966|-20.429912129826|-20.429912129826|||-20.429912129826|-20.498791632593|-20.683621492498|-20.683621492498|-20.683621492498|-20.683621492498|-20.683621492498|-20.683621492498|-20.683621492498|-20.683621492498|-20.683621492498|-20.978469520269|-21.243299861151|-21.457554282301|-21.675421847791|-21.675421847791|-21.675421847791|-21.675421847791|-21.675421847791|-21.675421847791|-21.675421847791|-21.675421847791|-21.766918123847|-21.766918123847|-21.766918123847|-21.766918123847|-21.766918123847|-21.766918123847|-22.132687291707|-22.699651622337|-23.225169075377|-23.706267393621|-23.706267393621|-23.706267393621|-23.706267393621|-23.808629818528|-24.077367062667|-24.088651881905|-24.088651881905|-24.088651881905|-24.088651881905|-24.088651881905|-24.088651881905|-24.088651881905|-24.088651881905|-24.088651881905|-24.088651881905|-24.088651881905|-24.088651881905|-24.088651881905|-24.088651881905|-24.088651881905|-24.088651881905|-24.088651881905|-24.088651881905|-24.088651881905|-24.088651881905|-24.088651881905|-24.393461007524|-24.393461007524|||||||-24.393461007524|-24.393461007524|-24.882734478236|-25.493685190473|-25.493685190473|-25.600762306092|-26.384180106982|-26.732977273579|-27.198864595223|-27.473181874805|-27.81464635802|24.062140864065|24.062140864065|24.062140864065|24.062140864065|24.062140864065|24.062140864065|24.062140864065|24.062140864065|24.062140864065|24.062140864065|24.062140864065|24.062140864065|24.062140864065|24.062140864065|24.062140864065|24.062140864065|24.062140864065|24.062140864065|24.062140864065|24.062140864065|24.062140864065|24.062140864065|24.062140864065|24.062140864065|22.997935102969|21.909927684499|21.870872604684|21.870872604684|21.870872604684|21.870872604684|21.870872604684|21.870872604684|21.870872604684|21.870872604684|21.534942170823|21.534942170823|21.534942170823|21.38157736158|21.38157736158|21.38157736158|21.38157736158|21.38157736158|21.38157736158|21.38157736158|21.38157736158|21.38157736158|21.38157736158|21.38157736158|21.38157736158|21.38157736158|21.38157736158|21.38157736158|18.895085508025|17.919539008313|16.641748581954|16.641748581954|16.641748581954|16.641748581954|16.641748581954|16.641748581954|16.035719509325|16.035719509325|16.035719509325|16.035719509325|16.035719509325|16.035719509325|16.035719509325|16.035719509325|16.035719509325|16.035719509325|14.174132898341|14.056725097142|14.056725097142|14.056725097142|13.915957056988||13.915957056988|13.678840835347|13.547600860347|13.459342900603|13.459342900603|13.459342900603|13.318324702867|13.318324702867|13.119805594162|12.915500082444|12.915500082444|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918||||-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.107007458918|-14.828341646451|-15.63925839265||13.558200686695|13.558200686695|13.31466769457|13.231935280343|13.231935280343|13.105781860219|13.105781860219|13.105781860219|13.105781860219|13.105781860219|13.105781860219|13.105781860219|12.911980014229|12.801822965618|12.801822965618|12.801822965618|12.801822965618|12.801822965618|12.801822965618|12.56258118735|12.531083457638
07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP||||||-61.206518949141|-61.426283335666|-61.426283335666|-61.426283335666|-61.426283335666|-61.426283335666|-61.426283335666|-61.426283335666|-61.426283335666|-61.633647998152|-63.066832524734|-64.063042502778|-64.063042502778|-64.063042502778|-64.063042502778|-64.063042502778|-64.063042502778|-64.063042502778|-64.063042502778|-64.063042502778|-64.063042502778|58.025681720418|58.025681720418|58.025681720418|58.025681720418|58.025681720418|58.025681720418|58.025681720418|58.025681720418|58.025681720418|||58.025681720418|58.025681720418|58.025681720418|58.025681720418|58.025681720418|58.025681720418|58.025681720418|58.025681720418|-62.116060065329|-62.116060065329|-62.116060065329|-62.116060065329|-62.116060065329|-62.116060065329|-62.116060065329|-62.116060065329|-62.116060065329|-62.116060065329|-62.116060065329|-62.116060065329|-62.116060065329|-62.116060065329|-62.116060065329|-62.116060065329|-62.116060065329|-62.827286613318|-64.058096872803|-64.32288613478|-64.478762575428|-65.805846475275|-66.141495676738|-66.917215740131|-67.751350627394|-68.18407498521|-68.18407498521|-68.701192656296|61.458490278009|61.458490278009|61.458490278009|61.458490278009|61.458490278009|61.458490278009|61.458490278009|61.458490278009|61.458490278009|61.458490278009|61.458490278009|61.458490278009|61.458490278009|61.458490278009|61.458490278009|61.458490278009|61.458490278009|61.458490278009|61.458490278009|61.458490278009|61.458490278009|61.458490278009|61.458490278009|60.911095832988|||||||59.62510641328|58.54400717673|57.730563131276|56.847848856121|54.834492967807|54.834492967807|54.834492967807|54.834492967807|54.364436147702|52.950682238476|52.950682238476|52.950682238476|52.834645354898|52.451579652085|52.451579652085|52.451579652085|52.403420326725|52.320468555574|51.172187419605|50.324717318867|50.324717318867|50.324717318867|50.324717318867|50.324717318867|50.324717318867|50.324717318867|50.324717318867|50.324717318867|50.324717318867|50.324717318867|50.324717318867|50.324717318867|48.774686588021|47.956280277065|47.956280277065|-49.995353011297|-49.995353011297|-49.995353011297|-49.995353011297|-49.995353011297|-49.995353011297|-49.995353011297|-49.995353011297|-49.995353011297|-50.170127161254|-50.170127161254|-50.936252443779|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.705081349129|48.098979293764|47.686087620987|46.802319434764|46.623861910971|46.623861910971|46.623861910971|46.623861910971|46.623861910971|46.623861910971|46.623861910971|46.623861910971|46.457622344927|-50.701786715278|-50.701786715278|-50.701786715278|-50.701786715278|-50.701786715278|-50.701786715278|-50.701786715278|-50.979057437707|-50.979057437707||-51.120457766825|-51.120457766825|-51.120457766825|-51.120457766825|-51.159399163253|-51.682664168683|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905||||-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.070349108905|-53.297609527608||46.377093011781|46.377093011781|46.377093011781|46.377093011781|46.377093011781|46.377093011781|46.377093011781|46.377093011781|46.377093011781|45.795657986451|-50.518569427486|-50.518569427486|-50.518569427486|-50.518569427486|-50.518569427486|-50.518569427486|-50.518569427486|-50.518569427486|-50.518569427486|-50.518569427486|-50.518569427486
07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP||||||15.279965289475|15.279965289475|15.279965289475|15.279965289475|15.279965289475|15.279965289475|15.279965289475|15.279965289475|15.279965289475|15.279965289475|15.279965289475|15.279965289475|15.279965289475|15.279965289475|15.279965289475|15.279965289475|15.279965289475|15.279965289475|15.279965289475|15.279965289475|15.279965289475|15.279965289475|15.279965289475|15.279965289475|15.279965289475|15.279965289475|15.08885063953|14.147611033329|-15.664307433135|-15.664307433135|||-15.675341691978|-15.715380075251|-15.849866419672|-16.202629175053|-16.352921210247|-16.497690583288|-16.742500453465|-16.742500453465|-16.742500453465|-16.742500453465|-16.742500453465|-17.036111943449|-17.158457721301|-17.554397173533|-18.003069901254|-18.003069901254|-18.003069901254|-18.003069901254|-18.003069901254|-18.003069901254|-18.003069901254|-18.160941702734|-18.160941702734|-18.160941702734|-18.160941702734|15.929207495196|15.929207495196|15.929207495196|15.929207495196|15.929207495196|15.929207495196|14.423008525088|14.119331574385|14.119331574385|14.057261084264|14.057261084264|13.961957082424|-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|||||||-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|-14.725364039693|-14.854849151278|-14.897609926489|-14.899011056983|-14.932580058409|-14.932580058409|-14.932580058409|-14.932580058409|-14.932580058409|-14.932580058409|-14.932580058409|-15.017311008587|-15.107567424922|14.269316791103|14.269316791103|14.269316791103|14.269316791103|14.269316791103|14.269316791103|14.269316791103|14.269316791103|14.269316791103|14.269316791103|14.269316791103|14.269316791103|14.269316791103|14.269316791103|14.269316791103|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.071053004639|-15.097325381208|-15.097325381208|-15.097325381208|-15.097325381208|-15.097325381208|-15.097325381208|-15.153139388747|-15.190155228185|-15.357949689812|-15.543147892356|-15.543147892356|-15.755164458355|-15.879302596319|-15.879302596319|-15.879302596319|-15.879302596319|-15.879302596319|-16.146882941187|15.037837189339|15.037837189339||15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339||||15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339|15.037837189339||15.037837189339|15.037837189339|14.60815278016|14.567473473513|14.567473473513|14.567473473513|14.567473473513|14.567473473513|14.567473473513|14.567473473513|14.567473473513|14.567473473513|14.567473473513|14.567473473513|14.388303613622|14.224781672115|-15.385007402697|-15.385007402697|-15.385007402697|-15.385007402697|-15.385007402697
07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP||||||-35.118186967608|-35.118186967608|-35.118186967608|-35.118186967608|-35.118186967608|-35.118186967608|-35.118186967608|-35.585207851989|-36.072452978141|-36.643282311765|-37.463091631298|-37.918248803288|-37.918248803288|-37.918248803288|-37.918248803288|-37.918248803288|-37.918248803288|-38.0154904056|31.822223799155|31.822223799155||||31.822223799155|30.841914009966|30.552455377402|30.552455377402|30.552455377402|30.488839732079|30.213197179376|||30.213197179376|29.990059870922|29.990059870922|29.384511120279|27.39667747546|-30.739077057679|-30.739077057679|-30.739077057679|-30.739077057679|-30.739077057679|-30.739077057679|-30.739077057679|-31.655465061085|-31.655465061085|-32.312739406047|-32.418043809929|-32.65464094871|-32.65464094871|-32.65464094871|-33.133489489486|-34.334988885378|-34.904431560807|-35.985481080272|-36.288067231914|-36.288067231914|-36.288067231914|29.874682133925|29.874682133925|29.874682133925|29.874682133925|29.874682133925|29.874682133925|29.460759367691|25.424177079451|25.147890691747|-29.695808910265|-29.695808910265|-29.695808910265|-29.695808910265|-29.695808910265|-29.695808910265|-29.695808910265|-29.695808910265|-29.695808910265|-29.695808910265|-29.695808910265|-29.695808910265|-29.695808910265|-29.695808910265|-29.743676740742|-30.410195649571|-30.962995331493|-31.556105394062|-33.234718958124|-33.234718958124|-33.234718958124|-33.946628212909|28.387557435943|28.387557435943|28.387557435943|||||||26.594508622436|26.163898863558|25.658594196287|25.658594196287|25.658594196287|25.658594196287|25.658594196287|25.658594196287|25.658594196287|25.658594196287|25.658594196287|25.658594196287|24.986960519457|24.986960519457|24.986960519457|24.986960519457|24.083289266852|22.837537021504|22.837537021504|22.837537021504|22.651153055679|22.555169070044|21.696299513489|21.665925448213|21.665925448213|21.382139675125|21.297932616323|-23.374884996457|-23.374884996457|-23.374884996457|-23.374884996457|-23.374884996457|-23.374884996457|-23.374884996457|-23.374884996457|-23.374884996457|-23.374884996457|-23.374884996457|-23.374884996457|-23.374884996457|-23.374884996457|-23.374884996457|21.417070737145|21.417070737145|21.417070737145|21.417070737145|21.169903219803|21.169903219803|20.711558170964|20.514331771328|20.514331771328|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.277285270392|20.191983731256|19.064982343234|18.442200726096|18.442200726096|18.375222384736|18.190336283103|18.190336283103|18.089982643117|18.089982643117|17.888869751812|-19.798642573531|-19.798642573531|-19.798642573531|-19.798642573531|-19.819756823388|-19.819756823388|-19.819756823388||-19.974172942735|-20.130193040213|-20.211325642623|-20.444804824234|-20.617561831343|-20.935068993953|-21.289519739578|19.365154609885|19.365154609885|19.365154609885|19.365154609885|19.365154609885|19.365154609885|19.365154609885|19.365154609885|19.365154609885|19.365154609885|19.365154609885|19.365154609885||||19.365154609885|19.365154609885|19.365154609885|19.365154609885|19.365154609885|19.365154609885|19.365154609885|18.545171271658|-21.930620445211|-21.930620445211|-21.930620445211|-21.930620445211|-21.930620445211|-21.930620445211|-21.930620445211|-21.930620445211|-22.632355651811|-23.544284566194||-25.655671351609|-25.655671351609|-25.655671351609|-26.166301879019|-26.462557431426|-26.643952710062|-26.827168842852|-26.883234031774|-26.883234031774|-27.357482176994|-27.861645837597|-28.179220308607|-28.179220308607|-28.179220308607|-28.179220308607|-28.705245139141|-29.121383271769|-29.288204495725|-29.696338248051|-30.253709766375|-31.168087208108
07732|101091|/equities/sanxing-electr|SHANGHAICOMP||||||-26.15468367894|-26.15468367894|-26.15468367894|-26.15468367894|-26.15468367894|-26.281870199128|-26.649417007143|-26.649417007143|-26.649417007143|-26.674907353382|-26.911008996943|23.796070335063|23.796070335063|23.796070335063|23.796070335063|23.796070335063|23.796070335063|23.796070335063|23.796070335063|23.19237010586|23.19237010586|22.606084911417|22.606084911417|22.606084911417|22.59954920177|22.59954920177|22.575738028297|22.575738028297|22.237487346607|-24.600016344382|||-24.600016344382|-24.718074357052|-24.718074357052|-24.718074357052|-24.718074357052|-24.718074357052|-24.718074357052|-24.718074357052|-24.718074357052|-24.718074357052|-24.718074357052|-24.718074357052|-24.718074357052|-24.718074357052|-24.718074357052|-24.718074357052|-24.718074357052|-24.718074357052|-24.718074357052|-24.718074357052|-25.073416643164|-25.111573039184|-25.270081425917|-25.322868984288|-25.707076568677|-25.968974240702|-26.478859618948|-26.97928778733|-27.236985387682|-28.246094481017|24.503969026319|24.503969026319|24.503969026319|24.503969026319|24.503969026319|24.503969026319|24.503969026319|22.831259581179|22.831259581179|22.703620430198|21.884467496769|-25.703301401109|-25.703301401109|-25.703301401109|-25.703301401109|-25.703301401109|-25.703301401109|-25.703301401109|-25.703301401109|-25.766446929475|23.110043033267|23.110043033267|23.110043033267|23.110043033267|23.110043033267|23.110043033267|23.110043033267|22.88226846446|22.860855354086|22.203727895701|||||||22.083430363176|22.083430363176|22.0177004883|21.935431912763|21.935431912763|21.488257782573|-24.186949938764|-24.186949938764|-24.186949938764|-24.186949938764|-24.186949938764|-24.449943880494|-24.678387093759|-24.678387093759|-24.78544326776|-24.78544326776|-24.78544326776|-24.78544326776|-24.78544326776|-24.78544326776|22.755378285885|22.755378285885|22.755378285885|22.755378285885|22.755378285885|22.755378285885|22.755378285885|22.755378285885|22.755378285885|22.755378285885|22.749308100277|22.439387715902|22.439387715902|22.439387715902|22.439387715902|21.938763844797|21.496959407936|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|21.418765749824|-23.185855358336|-23.185855358336|-23.185855358336|-23.185855358336|-23.185855358336|-23.185855358336|-23.185855358336|-23.185855358336|-23.185855358336|-23.185855358336|-23.185855358336|-23.185855358336|-23.185855358336|-23.185855358336|-23.185855358336|-23.659838536816|-23.800377160794|-23.880354135524|-23.880354135524|-23.880354135524|-23.880354135524|-23.880354135524|-23.880354135524|-23.880354135524|-23.880354135524|-23.880354135524|-23.880354135524|-23.880354135524|-23.880354135524||-24.616504582311|-24.708338936348|-24.708338936348|-25.209264446386|-25.576960856261|-26.25007505395|-26.25007505395|-26.441749996367|-26.911944965988|-27.199382680952|-27.557646215292|-28.02571904696|-28.546431360253|-28.546431360253|-28.546431360253|-28.546431360253|-28.546431360253|-28.546431360253|-28.639924059983||||-28.742135558135|-28.742135558135|-28.742135558135|-28.742135558135|-28.742135558135|-28.742135558135|-28.742135558135|-28.742135558135|-28.742135558135|-28.820966571859|-28.820966571859|-28.820966571859|-28.820966571859|-28.820966571859|-28.820966571859|-28.820966571859|-28.971628765587|-30.490698713201||26.910303109022|26.910303109022|26.910303109022|26.910303109022|26.713669239517|26.259891711501|26.259891711501|26.259891711501|26.259891711501|26.259891711501|26.259891711501|26.259891711501|25.948767779963|-28.768875939807|-28.768875939807|-28.768875939807|-28.768875939807|-28.768875939807|-28.768875939807|-28.768875939807|-28.768875939807
07733|100975|/equities/shanshan-co|SHANGHAICOMP||||||-15.959304512938|14.276844686666|14.276844686666|14.276844686666|14.276844686666|12.632585512522|12.632585512522|12.632585512522|12.632585512522|12.632585512522|12.632585512522|12.632585512522|12.632585512522|12.632585512522|12.632585512522|12.632585512522|12.632585512522|12.632585512522|12.632585512522|12.632585512522|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|||-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.115421359231|-14.651023618038|-14.760220268842|-14.760220268842|-14.760220268842|-14.760220268842|-14.760220268842|-14.760220268842|-14.760220268842|-14.760220268842|-14.760220268842|-14.760220268842|-14.760220268842|-14.760220268842|-14.760220268842|-15.290941376522|-15.290941376522|-15.290941376522|-15.290941376522|-15.297712320569|-15.36487406697|-15.36487406697|-15.36487406697|-15.569623181046|-15.569623181046|-15.569623181046|-15.569623181046|-16.194141879963|-16.194141879963|-16.194141879963|13.475627078583|13.475627078583|13.475627078583|||||||13.475627078583|13.049585808174|12.992336543737|12.992336543737|12.992336543737|12.992336543737|12.992336543737|12.992336543737|12.992336543737|12.635373628072|12.523424063116|12.523424063116|11.94435994933|11.325399587662|11.208221804335|11.201357297582|10.804842132642|10.650529450823|10.650529450823|10.650529450823|10.650529450823|10.650529450823|10.650529450823|10.650529450823|10.650529450823|10.650529450823|10.650529450823|10.650529450823|10.650529450823|10.650529450823|10.634357534133|10.634357534133|10.55056511998|10.55056511998|10.512849936218|10.238166845873|9.9646293201213|9.5568102772771|9.438189052596|9.438189052596|9.438189052596|9.438189052596|9.3638548914339|9.3638548914339|9.3638548914339|9.3638548914339|9.3638548914339|9.3638548914339|9.0859496928747|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.7483480591959|8.5692759243853|8.2272695760842|8.2272695760842|8.2272695760842|8.2272695760842|8.0125221920141|7.9033576329691|7.8015087798947|7.7655650990665|7.5967388039893|7.5291542881138|7.4722274519052|7.4722274519052|7.4546972090498|7.4257745008221|7.3641939936468|6.9851164771683||6.9851164771683|6.9751834345612|6.9751834345612|6.9751834345612|6.9751834345612|6.9751834345612|6.9751834345612|6.9751834345612|6.9602036953803|6.9209918388168|6.9209918388168|6.8299911163957|6.7683235696853|6.763137054874|6.6718188131666|6.6314390436089|6.6314390436089|6.6314390436089|6.458265624143||||6.3084099899122|6.3084099899122|6.3084099899122|-6.8017834260448|-6.8017834260448|-6.8017834260448|-6.8017834260448|-6.8017834260448|-6.8017834260448|-6.8017834260448|-6.8017834260448|-6.8017834260448|-6.8017834260448|-6.8017834260448|-6.8017834260448|-6.8017834260448|-7.0042039900338|-7.2752268346719||-7.6485851641686|-7.700650254465|-7.7823892871283|-7.8059881042267|-7.8983202323677|-7.9598003609712|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505|7.2057814318505
07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP||||||-18.320521525962|-18.436134740625|-18.465824008196|-18.465824008196|-18.465824008196|-18.465824008196|-18.465824008196|-18.465824008196|-18.465824008196|-18.520915005174|-18.529906455639|-18.576006244689|-18.82778530548|-18.955316866216|-19.25035120467|17.937364179569|17.937364179569|17.937364179569|17.937364179569|17.937364179569|17.937364179569|17.937364179569|17.937364179569|17.937364179569|17.937364179569|17.861383689901|17.861383689901|17.861383689901|17.861383689901|17.861383689901|||17.861383689901|17.785428928645|-19.005663828549|-19.005663828549|-19.005663828549|-19.005663828549|-19.005663828549|-19.005663828549|-19.005663828549|-19.005663828549|-19.005663828549|-19.005663828549|-19.005663828549|-19.005663828549|-19.228514729272|-19.235272815051|-19.235272815051|-19.235272815051|-19.235272815051|-19.291413336134|-19.507126522435|-19.780260895032|-19.780260895032|-19.780260895032|-19.802392772188|-19.802392772188|-19.802392772188|-19.802392772188|-20.332657817723|-20.823508796562|-21.199454159062|19.561452606505|19.561452606505|19.561452606505|19.561452606505|19.561452606505|19.561452606505|19.561452606505|19.561452606505|19.561452606505|19.561452606505|19.561452606505|19.561452606505|19.561452606505|19.561452606505|19.561452606505|19.561452606505|19.561452606505|19.116612570358|18.699350215419|18.699350215419|18.699350215419|18.699350215419|18.699350215419|18.699350215419|18.699350215419|18.699350215419|18.699350215419|18.699350215419|18.699350215419|||||||18.699350215419|18.699350215419|18.699350215419|18.699350215419|18.699350215419|18.699350215419|18.699350215419|18.699350215419|18.699350215419|18.699350215419|18.642425080113|18.642425080113|18.642425080113|18.642425080113|18.642425080113|18.642425080113|18.642425080113|18.642425080113|18.642425080113|18.642425080113|18.642425080113|18.642425080113|18.642425080113|18.642425080113|18.642425080113|18.642425080113|18.642425080113|18.642425080113|18.642425080113|18.642425080113|18.642425080113|18.642425080113|17.75199604166|-19.096136263473|-19.096136263473|-19.096136263473|-19.096136263473|-19.096136263473|-19.096136263473|-19.096136263473|-19.096136263473|-19.096136263473|-19.096136263473|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.170643699207|-19.326826612196|17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.614564941103||17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.614564941103|17.541144732986|17.541144732986|17.541144732986|17.04981403874|17.04981403874|17.04981403874|17.04981403874|17.04981403874|17.04981403874|17.04981403874|17.04981403874|17.04981403874||||17.04981403874|17.04981403874|17.04981403874|17.04981403874|17.04981403874|16.251459551372|-18.360050265536|-18.360050265536|-18.468389370426|-18.748211174523|-18.891453540309|-18.891453540309|-18.891453540309|-18.891453540309|-18.891453540309|-18.891453540309|-19.827726138944|-20.200167584822||-20.200167584822|-20.200167584822|-20.200167584822|-20.467964835085|-21.061071708376|-21.466745617847|-21.700829138205|-21.77592109513|19.118881959594|19.118881959594|19.118881959594|19.118881959594|19.118881959594|19.118881959594|19.118881959594|19.118881959594|19.118881959594|19.118881959594|19.118881959594|19.118881959594|19.118881959594
07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP||||||-16.541724515326|-16.598027733042|-16.608919650399|-16.700343576204|-16.700343576204|-16.700343576204|-16.700343576204|-17.071932930114|-17.071932930114|-17.071932930114|-17.071932930114|-17.356045717565|-17.356045717565|-17.356045717565|-17.356045717565|-17.356045717565|-17.356045717565|-17.356045717565|-18.050072730002|-18.050072730002|-18.050072730002|-18.050072730002|15.676326470533|15.676326470533|15.676326470533|15.034807740493|14.026453506994|11.777170618428|11.45738680022|11.45738680022|||11.45738680022|11.45738680022|11.375985592129|11.309118327686|11.309118327686|11.168359547917|11.168359547917|11.168359547917|11.168359547917|11.168359547917|11.168359547917|11.168359547917|11.168359547917|11.168359547917|11.151745871377|11.151745871377|11.151745871377|11.151745871377|10.391384685119|-12.095128072545|-12.122364588628|-12.21929414631|-12.291473970015|-12.291473970015|-12.351082229171|-12.364125537657|-12.364125537657|-12.364125537657|-12.654027885622|-12.95731896258|11.872331949442|11.872331949442|11.872331949442|11.872331949442|11.872331949442|11.872331949442|11.872331949442|11.872331949442|11.872331949442|11.872331949442|11.725368495748|11.672513993533|11.672513993533|11.672513993533|11.672513993533|11.672513993533|11.672513993533|11.672513993533|11.672513993533|11.672513993533|11.672513993533|11.672513993533|11.672513993533|11.672513993533|11.672513993533|11.672513993533|11.672513993533|11.496190375202|-12.638635373192|-12.638635373192|||||||-12.638635373192|-12.638635373192|-12.638635373192|-12.638635373192|-12.638635373192|-12.638635373192|-12.690706173664|-12.75856189384|-12.816436675213|-12.816436675213|-12.816436675213|-12.816436675213|-12.816436675213|-12.816436675213|-12.816436675213|-12.816436675213|-12.816436675213|-12.816436675213|-12.816436675213|-13.135484857716|-13.157819979932|-13.157819979932|-13.157819979932|-13.157819979932|12.31423888216|12.31423888216|12.31423888216|12.293011206285|12.293011206285|12.216123918577|12.125137492334|12.040707663602|11.987035464653|11.987035464653|11.987035464653|11.987035464653|11.987035464653|11.987035464653|11.987035464653|11.946694612375|11.946694612375|11.946694612375|11.946694612375|11.946694612375|11.946694612375|11.946694612375|11.946694612375|11.946694612375|11.946694612375|11.946694612375|11.946694612375|11.946694612375|11.870216369486|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034|11.809738487034||11.809738487034|11.809738487034|11.651376240815|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635|-13.602006937635||||-13.602006937635|-13.602006937635|-13.686074482306|-13.686074482306|-13.686074482306|-13.686074482306|-13.686074482306|-13.730638648519|-13.79459868697|-14.077886912863|-14.163763202607|-14.320359538697|-14.320359538697|-14.320359538697|-14.320359538697|-14.320359538697|-15.093732752958|12.132220836475||12.132220836475|12.132220836475|12.132220836475|12.132220836475|12.132220836475|-14.268616504637|-14.268616504637|-14.268616504637|-14.268616504637|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001|-14.310928793001
07736|101010|/equities/ningbo-thermal|SHANGHAICOMP||||||4.5087091213024|4.5087091213024|4.5087091213024|4.5087091213024|4.5087091213024|4.5087091213024|4.5087091213024|4.5087091213024|4.5087091213024|4.5087091213024|4.5087091213024|4.5087091213024|4.5087091213024|4.5087091213024|4.5087091213024|4.5057877175848|4.4558753562018|4.4307721985765|4.4307721985765|4.3608917146784|4.3608917146784|4.3304349216997|-4.5414198250114|-4.5414198250114|-4.5414198250114|-4.5414198250114|-4.5414198250114|-4.5414198250114|-4.5414198250114|-4.5414198250114|||-4.5414198250114|-4.5704662105043|-4.5728955070236|-4.5728955070236|-4.5728955070236|-4.5728955070236|-4.5728955070236|-4.5728955070236|-4.5728955070236|-4.5728955070236|-4.5728955070236|-4.6554395931803|-4.6793770809795|-4.6809746976059|-4.6999718607975|-4.731080101763|-4.7704662917392|-4.7704662917392|-4.7704662917392|-4.7709781222635|-4.7709781222635|-4.7709781222635|-4.7709781222635|-4.7709781222635|-4.7921978956123|-4.8191090431103|-4.8378989526838|-4.8637767444285|-5.0069739697413|4.670461297754|4.670461297754|4.670461297754|4.670461297754|4.670461297754|4.670461297754|4.670461297754|4.670461297754|4.670461297754|4.6405125467022|4.6339027978799|4.5460912940833|4.5460912940833|4.5460912940833|4.5460912940833|4.5460912940833|4.5460912940833|4.5460912940833|4.5460912940833|4.5460912940833|4.5460912940833|4.5267683397767|4.4708534756233|4.3998538820573|-4.7202460411669|-4.7202460411669|-4.7202460411669|-4.7202460411669|-4.7202460411669|-4.7202460411669|-4.7202460411669|||||||-4.7202460411669|-4.7219402131638|-4.7338224050293|-4.7409137748888|-4.7624863017257|-4.7624863017257|-4.8244291531439|-4.8452436272319|-4.8452436272319|-4.8452436272319|-4.8452436272319|-4.8452436272319|-4.8452436272319|-4.8452436272319|-4.8452436272319|-4.8452436272319|-4.8452436272319|-4.8452436272319|-4.8452436272319|-4.8582047317711|-4.8582047317711|-4.8582047317711|-4.8582047317711|-4.8582047317711|-4.8603067690172|-4.8603067690172|-4.8603067690172|-4.8603067690172|-4.8603067690172|-4.8603067690172|-4.8603067690172|-4.8603067690172|-4.8603067690172|-4.9070074882815|4.6117445510158|4.6117445510158|4.6117445510158|4.6117445510158|4.6117445510158|4.6117445510158|4.6117445510158|4.6117445510158|4.6117445510158|4.6117445510158|4.6117445510158|4.6117445510158|4.6117445510158|4.6117445510158|4.4955944036789|4.4955944036789|4.4955944036789|4.4955944036789|4.4955944036789|4.4955944036789|4.4955944036789|4.4955944036789|4.4955944036789|4.4627030378463|4.4627030378463|4.4627030378463|4.4627030378463|4.4502258572183|-4.6228016357412|-4.6228016357412|-4.6228016357412|-4.6228016357412|-4.6228016357412|-4.6228016357412|-4.6228016357412|-4.6228016357412|-4.6228016357412|-4.6228016357412|-4.6228016357412|-4.6703350522772|-4.7581502043159|-4.7768335698877|-4.7831481958798|-4.8512760031413|4.493934399737|4.493934399737|4.493934399737|4.493934399737|4.493934399737|4.493934399737|4.493934399737|4.493934399737||4.493934399737|4.493934399737|4.493934399737|4.493934399737|4.493934399737|4.493934399737|4.493934399737|4.493934399737|4.493934399737|4.493934399737|4.493934399737|4.493934399737|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555||||-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.1111172425555|-5.2440192950883|-5.2478432850018||4.4095761653358|4.4095761653358|4.4095761653358|4.4095761653358|4.4095761653358|4.4095761653358|4.4095761653358|4.4095761653358|4.4095761653358|4.4095761653358|4.4095761653358|4.4095761653358|4.4095761653358|4.4095761653358|4.4095761653358|4.1478626591822|4.0265140117165|3.9443467498901|3.9443467498901|3.9443467498901|3.9443467498901
07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP||||||-22.867036805485|-23.178200184732|-23.178200184732|-23.178200184732|-23.178200184732|-23.178200184732|-23.340222927629|-23.555803295307|-23.56811448858|-23.777796319064|21.546709621598|21.546709621598|21.546709621598|21.546709621598|21.546709621598|21.546709621598|21.546709621598|21.546709621598|21.546709621598|21.546709621598|21.546709621598|21.546709621598|21.546709621598|21.546709621598|21.546709621598|21.546709621598|21.546709621598|21.546709621598|21.546709621598|21.546709621598|||20.742454622244|20.413215976261|20.413215976261|20.190513711533|20.190513711533|19.711136882799|19.711136882799|19.711136882799|-21.538794909242|-21.538794909242|-21.538794909242|-21.538794909242|-21.538794909242|-21.538794909242|-21.538794909242|-21.538794909242|-21.538794909242|-21.538794909242|-21.538794909242|-21.538794909242|-21.538794909242|-21.538794909242|-21.538794909242|-21.538794909242|-21.618660514358|-21.76017810769|-21.942009148125|-21.942009148125|-22.283899608723|-22.724288100868|-22.724288100868|-22.724288100868|-22.724288100868|-22.724288100868|-22.724288100868|-23.013098207745|-23.39733046032|-23.516479158148|-23.73892514215|-23.73892514215|-23.73892514215|-23.73892514215|-23.73892514215|-23.73892514215|-23.73892514215|-24.120472028367|-24.449413805662|-24.574462707066|-24.574462707066|-24.574462707066|-25.071625187688|-25.225694076544|-25.673548583991|-25.995609262261|-26.614566991366|-26.909518027347|-27.21706013037|23.230542904236|23.230542904236|23.230542904236|||||||23.230542904236|23.230542904236|23.230542904236|23.230542904236|23.230542904236|23.230542904236|23.230542904236|23.230542904236|23.230542904236|23.230542904236|21.611714528775|20.193405305366|20.193405305366|20.193405305366|20.193405305366|20.193405305366|20.193405305366|20.193405305366|20.193405305366|20.193405305366|20.193405305366|20.193405305366|20.193405305366|20.193405305366|20.193405305366|20.193405305366|20.193405305366|20.193405305366|20.193405305366|20.106119710993|20.106119710993|19.447502014579|19.447502014579|19.447502014579|19.447502014579|19.447502014579|19.447502014579|19.447502014579|19.447502014579|19.365631252595|19.365631252595|19.365631252595|19.365631252595|19.365631252595|19.365631252595|19.365631252595|19.365631252595|19.122367918566|18.762630740885|18.608355176961|18.608355176961|18.608355176961|18.608355176961|18.608355176961|17.308173113968|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.258125290407|-19.439028087736|-19.755048048227|-19.755048048227|-19.755048048227|-19.755048048227|-19.755048048227|-19.755048048227|-19.755048048227|-19.808941377234|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008||17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.995609833008|17.710121765408|17.448468145036||||16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161||16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|16.904770526161|15.976410504701|15.840261428923|15.840261428923|15.840261428923|15.840261428923|15.840261428923|15.840261428923|15.840261428923|15.816958181693
07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH||||||-79.699579529871|-79.699579529871|-79.699579529871|-79.699579529871|-79.699579529871|-79.699579529871|-79.699579529871|-81.473312219119|-81.473312219119|-82.38201462796|-82.872793166401|-84.572546606331|73.170286238047|73.170286238047|73.170286238047|73.170286238047|73.170286238047|73.170286238047|71.819761130382|69.298520813529|69.298520813529|69.298520813529|69.298520813529|69.298520813529|69.298520813529|69.298520813529|69.298520813529|69.298520813529|69.298520813529|69.298520813529|||69.298520813529|66.428354645376|65.23983510402|64.603151675365|63.84739173375|62.676441455732|62.676441455732|62.676441455732|62.676441455732|62.475122839344|62.475122839344|62.475122839344|62.475122839344|62.475122839344|62.475122839344|60.94847065225|60.637059485651|60.637059485651|-68.648058820606|-68.648058820606|-68.648058820606|-68.648058820606|-68.648058820606|-68.648058820606|-68.648058820606|-68.648058820606|-68.648058820606|-68.648058820606|-68.648058820606|-68.883397977486|-69.688777200529|-70.726417797748|-71.364353888502|-72.574837518258|-73.620929533158|-74.843811041684|-75.708675603703|-78.387420262049|-81.260256594064|-81.260256594064|-81.260256594064|-81.260256594064|-81.260256594064|-81.260256594064|-81.260256594064|-81.260256594064|-81.260256594064|-81.260256594064|-81.260256594064|-81.260256594064|-81.260256594064|-81.260256594064|-81.260256594064|-81.260256594064|-82.310258839899|-82.310258839899|-83.05750949998|67.012216796657|67.012216796657|67.012216796657|||||||67.012216796657|67.012216796657|67.012216796657|67.012216796657|67.012216796657|67.012216796657|67.012216796657|67.012216796657|67.012216796657|64.475798119197|61.073667408239|58.514901583539|58.514901583539|58.514901583539|58.514901583539|56.543225439772|56.345252523141|55.73055911974|55.73055911974|55.73055911974|54.398398462445|54.149886943135|53.138205264711|52.650599533674|52.650599533674|52.650599533674|52.650599533674|50.985109813078|49.579012242803|48.733901279777|46.254336323572|45.154370502176|45.154370502176|45.154370502176|45.154370502176|45.154370502176|45.154370502176|45.154370502176|45.154370502176|45.154370502176|45.154370502176|45.154370502176|45.154370502176|45.154370502176|45.154370502176|45.154370502176|45.154370502176|45.154370502176|45.154370502176|45.154370502176|45.154370502176|45.154370502176|44.667633484406|44.124036628452|43.663930290769|-47.525965650098|-47.525965650098|-47.525965650098|-47.525965650098|-47.958414592881|-47.958414592881|-48.220460616371|-49.30717882715|-49.322476678865|-49.322476678865|-49.322476678865|-49.322476678865|-49.322476678865|-49.322476678865|-49.322476678865|-49.322476678865|-49.322476678865|-50.125658916446|-50.125658916446|-50.125658916446|-50.125658916446|-50.965732281972|-51.726924783178|-52.694032079654|-52.694032079654|-52.694032079654|-52.864481892945|-52.864481892945|-53.643250153832|-53.643250153832|-53.752266777798||-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798||||-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-53.752266777798|-56.626963815474|-60.062736945443||-65.489150847652|-65.701835038108|-65.894260593965|-66.201401388992|-67.685523692294|-67.685523692294|-67.685523692294|-67.893177775596|-67.893177775596|-67.973395645697|-67.973395645697|-67.973395645697|-67.973395645697|-67.973395645697|-67.973395645697|-67.973395645697|-69.09766145556|-70.23962472113|-73.140558059917|-73.140558059917|-73.140558059917
07739|100321|/equities/ningbo-united|SHANGHAICOMP||||||7.7259086925776|7.7259086925776|7.7259086925776|7.7259086925776|7.7087875294454|7.6169864786739|7.6099847304683|7.5418987445792|7.5418987445792|7.5418987445792|7.5418987445792|7.5418987445792|7.5418987445792|7.5418987445792|7.5418987445792|7.5418987445792|7.500998780988|7.3677763915308|7.362529142725|7.2211432545577|-7.7496535804203|-7.7496535804203|-7.7496535804203|-7.7496535804203|-7.7496535804203|-7.7496535804203|-7.7496535804203|-7.7496535804203|-7.7496535804203|-7.7496535804203|||-7.7496535804203|-7.7496535804203|-7.7496535804203|-7.7496535804203|-7.7496535804203|-7.7496535804203|-7.7496535804203|-7.7496535804203|-7.7496535804203|-7.7496535804203|-7.7496535804203|-7.8648807298906|-7.8648807298906|-7.9020897295483|-8.0356554351921|-8.1720368579248|-8.1720368579248|-8.1720368579248|-8.1720368579248|-8.20764654738|-8.20764654738|-8.20764654738|-8.20764654738|-8.20764654738|-8.20764654738|-8.20764654738|-8.20764654738|-8.20764654738|-8.2801629554595|7.7099180621786|7.7099180621786|7.7099180621786|7.7099180621786|7.7099180621786|7.6182421493181|7.5713801171656|7.5283086920809|7.5283086920809|7.5253430367655|7.4498255519013|7.3386949199152|7.3091053319984|7.2434505967093|7.1482784778754|7.1390784813271|7.1390784813271|7.1390784813271|-7.5055704292227|-7.5055704292227|-7.5055704292227|-7.5055704292227|-7.5055704292227|-7.5055704292227|-7.5055704292227|-7.5055704292227|-7.5055704292227|-7.5055704292227|-7.5055704292227|-7.5055704292227|-7.5055704292227|||||||-7.5055704292227|-7.5055704292227|-7.5055704292227|-7.5055704292227|-7.5055704292227|-7.5055704292227|-7.5989670153646|-7.6655189324516|-7.7473433624949|-7.7473433624949|-7.7473433624949|-7.7473433624949|-7.7473433624949|-7.7473433624949|-7.7473433624949|-7.7473433624949|-7.7473433624949|-7.7473433624949|-7.7709372718297|-7.7827080310674|-7.8080086245902|-7.8927875111244|-7.9253195203832|-8.0003547577385|-8.1407237166831|7.5405645848698|7.5405645848698|7.5405645848698|7.5405645848698|7.5405645848698|7.5405645848698|7.5405645848698|7.5405645848698|7.5405645848698|7.5405645848698|7.5300715500984|7.3989682787959|7.3127426962393|7.3036027860131|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2989642623356|7.2388494018372|7.0948326326803|7.0459249789401|7.0110279514706|6.9444756722357|-7.3815577051326|-7.3815577051326|-7.3815577051326|-7.3815577051326|-7.3815577051326|-7.3815577051326|-7.3815577051326|-7.3815577051326|-7.3815577051326|-7.3815577051326|-7.3815577051326|-7.4650641305893|-7.5739600507915|-7.7082890237371|-7.8136542864419|-7.8330673241686|-7.8330673241686|-7.8330673241686|-7.8330673241686|-7.8500746912505|-7.8543406976615|-7.8543406976615|-7.8543406976615|-7.8543406976615||-7.9241505904009|-7.9241505904009|-7.9241505904009|-7.9285006570607|-7.9372228304312|-7.9471756839712|-7.9471756839712|-7.9471756839712|-7.9471756839712|-7.9471756839712|-7.9471756839712|-7.9471756839712|-7.9471756839712|-7.9471756839712|-7.9590842352928|-7.9920206133632|-7.9920206133632|-7.9920206133632|-7.9920206133632||||-8.0266894570222|-8.4485438919984|7.4232794324896|7.4232794324896|6.2736433656505|6.1751596300128|-6.6564226447903|-6.6564226447903|-6.6564226447903|-6.6564226447903|-6.6564226447903|-6.6564226447903|-6.6564226447903|-6.6564226447903|-6.6564226447903|-6.6564226447903|-6.7599137424719|-6.9832376505812||6.5587386529101|6.5587386529101|6.5587386529101|6.5587386529101|6.5587386529101|6.5587386529101|6.5587386529101|6.5587386529101|6.5587386529101|6.5587386529101|6.5587386529101|6.5587386529101|6.5587386529101|6.5335985466787|6.4550302118563|6.4550302118563|6.4550302118563|6.4550302118563|6.4550302118563|6.4550302118563|6.4550302118563
07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP||||||13.57670136971|13.57670136971|13.57670136971|13.560224019628|13.370805116871|13.283365513783|13.283365513783|13.283365513783|13.283365513783|13.283365513783|13.283365513783|13.283365513783|13.283365513783|13.283365513783|13.283365513783|13.283365513783|13.164850899358|12.987611767075|12.970679967957|12.836805529675|12.836805529675|12.836805529675|12.836805529675|12.836805529675|12.744228463792|12.619283905589|12.619283905589|12.619283905589|12.619283905589|12.619283905589|||12.343093014385|-13.582458580655|-13.582458580655|-13.582458580655|-13.582458580655|-13.582458580655|-13.582458580655|-13.582458580655|-13.582458580655|-13.582458580655|-13.582458580655|-13.582458580655|-13.582458580655|-13.582458580655|-13.582458580655|-13.582458580655|-13.582458580655|-13.582458580655|-13.582458580655|-13.582458580655|-13.582458580655|-13.582458580655|-13.582458580655|-13.582458580655|-13.582458580655|-13.582458580655|-13.582458580655|-13.582458580655|-13.587731243419|12.510052355956|12.510052355956|12.510052355956|12.510052355956|12.442280037349|12.342943458609|12.342943458609|12.342943458609|12.342943458609|12.25715926494|12.162398903522|12.12822113319|12.125801831304|11.994779619706|11.766977558679|-12.692302184288|-12.692302184288|-12.692302184288|-12.692302184288|-12.692302184288|-12.692302184288|-12.692302184288|-12.692302184288|-12.692302184288|-12.704780001314|-12.738280609431|-12.738280609431|-12.738280609431|-12.738280609431|-12.907396067745|-12.907396067745|||||||-12.907396067745|-12.907396067745|-12.907396067745|-12.907396067745|-12.907396067745|-12.907396067745|-13.103217431314|-13.168984826674|-13.168984826674|-13.168984826674|-13.168984826674|-13.168984826674|-13.168984826674|-13.168984826674|-13.168984826674|-13.168984826674|-13.168984826674|-13.168984826674|-13.168984826674|-13.168984826674|-13.168984826674|-13.168984826674|-13.168984826674|12.207035151142|12.207035151142|12.207035151142|12.207035151142|12.207035151142|12.207035151142|12.207035151142|12.207035151142|12.207035151142|12.207035151142|12.207035151142|12.207035151142|12.207035151142|12.162261158248|11.996680349505|11.996680349505|11.976312048342|11.927568681932|11.828480551214|11.828480551214|11.828480551214|11.828480551214|11.828480551214|11.828480551214|11.799332386319|11.799332386319|11.799332386319|11.799332386319|11.740925583646|11.636028008775|11.628919977961|11.58521944769|11.58521944769|11.58521944769|11.58521944769|11.58521944769|11.527465997887|11.329406776641|11.256847842368|11.256847842368|11.256847842368|11.20372012791|11.169962620257|11.169962620257|11.137862774497|11.137862774497|11.137862774497|11.137862774497|11.137862774497|11.137862774497|11.137862774497|11.137862774497|11.137862774497|11.137862774497|11.137862774497|11.137862774497|11.137862774497|11.137862774497|11.137862774497|11.137862774497|11.137862774497|11.137862774497|11.137862774497||11.137862774497|11.137862774497|11.137862774497|11.137862774497|11.137862774497|11.137862774497|11.137862774497|11.137862774497|11.137862774497|11.048181053406|11.005201441719|10.915238381089|10.915238381089|10.915238381089|10.915238381089|10.887486829428|10.776157325761|10.776157325761|10.686841322599||||10.409268142579|10.319333955115|10.319333955115|10.319333955115|10.319333955115|10.319333955115|10.319333955115|10.319333955115|10.319333955115|10.319333955115|10.319333955115|10.319333955115|10.319333955115|-11.425426797358|-11.425426797358|-11.425426797358|-11.699919360973|-12.177687956335||-12.682482313666|-12.682482313666|-12.682482313666|-12.682482313666|-13.007758325507|-13.142508924195|-13.254454334785|-13.341060541526|-13.458956027975|-13.758840588453|-13.992045327163|-14.023416199279|-14.023416199279|-14.023416199279|-14.042128949245|-14.168476375032|-14.336822825804|-14.336822825804|-15.039803114351|-17.207003000507|14.629996216817
07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP||||||-20.007577482164|-20.255085379217|-20.448428584838|-20.827142240498|-21.188817038327|-21.188817038327|-21.243724920581|-21.243724920581|-21.243724920581|-21.243724920581|17.835512072731|17.835512072731|17.835512072731|17.835512072731|17.835512072731|17.835512072731|17.835512072731|17.835512072731|17.835512072731|17.835512072731|17.835512072731|17.835512072731|17.835512072731|17.835512072731|17.803347065371|15.640386425037|14.420244030835|14.420244030835|14.420244030835|14.420244030835|||14.420244030835|14.420244030835|14.420244030835|13.557492738169|13.239653949605|13.239653949605|13.239653949605|||13.05588334291|13.05588334291|13.05588334291|13.05588334291|13.05588334291|13.05588334291|12.598203693152|-14.113255414134|-14.113255414134|-14.113255414134|-14.113255414134|-14.113255414134|-14.113255414134|-14.113255414134|-14.113255414134|-14.113255414134|-14.113255414134|-14.113255414134|-14.113255414134|-14.386394457427|-14.81266080495|-14.99629001216|-15.295296440349|-15.295296440349|-15.705884785372|-15.912094057619|-16.004549173315|-16.099301284807|-16.099301284807|-16.099301284807|-16.099301284807|-16.099301284807|-16.528668344305|-16.856561247112|-16.856561247112|-16.856561247112|-17.04784569873|-17.177050380061|-17.197386660953|-17.197386660953|-17.197386660953|-17.598440223736|-17.598440223736|-17.898266692738|-18.073074442126|-18.870082279022|-19.064536090223|-19.163928291895|-19.416587376703|16.498485944096|16.498485944096|||||||16.498485944096|16.498485944096|16.498485944096|16.498485944096|15.188873076245|15.00980512183|15.00980512183|15.00980512183|15.00980512183|15.00980512183|14.319227976723|14.09668522621|14.09668522621|14.09668522621|14.09668522621|13.870761773596|13.762964810398|13.762964810398|13.762964810398|13.762964810398|13.762964810398|13.762964810398|13.762964810398|13.762964810398|13.762964810398|13.762964810398|13.762964810398|13.762964810398|13.762964810398|13.762964810398|13.762964810398|13.754405380914|13.363031601255|13.363031601255|13.040034849716|12.961150309855|12.939245062837|12.939245062837|12.939245062837|12.787494692283|12.721609354375|12.721609354375|12.721609354375|12.721609354375|12.721609354375|12.721609354375|12.721609354375|12.667899026207|12.64106424456|12.64106424456|12.64106424456|12.64106424456|12.64106424456|12.567849563284|12.232054523543|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.56362454304|-13.865693483186|12.350293045367|12.350293045367|12.350293045367|12.350293045367|12.350293045367|12.350293045367|12.350293045367|12.350293045367|12.350293045367|12.341596444846|12.341596444846|11.611773208778|-13.454696015074||-13.544106884747|12.31036090946|12.31036090946|12.31036090946|12.31036090946|12.31036090946|12.31036090946|12.31036090946|12.31036090946|12.31036090946|12.31036090946|12.31036090946|12.31036090946|12.31036090946|12.31036090946|11.82711242864|11.82711242864|11.819569314293|11.644521197535||||-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-12.947234550465|-13.659704967063|-14.494671922835||-15.570746375358|-15.702496529989|-15.750551808071|-15.94561270894|-16.479570168272|-16.627299858481|-16.754513177239|-16.754513177239|-16.754513177239|-17.317792160602|-17.629322889013|-17.629322889013|-17.629322889013|-17.629322889013|-17.629322889013|-17.629322889013|-18.172026133718|-18.261140108309|-18.922933366786|-19.132703757828|-19.318520679122
07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP||||||108.2927268882|105.11691452611|-116.49156751602|-116.49156751602|-116.49156751602|-116.49156751602|-116.49156751602|-116.49156751602|-116.49156751602|-116.49156751602|-116.55340989397|-118.75101082375|105.65375361055|105.65375361055|105.65375361055|105.65375361055|105.65375361055|105.65375361055|105.65375361055|105.65375361055|105.65375361055|103.46450884952|103.46450884952|103.46450884952|103.46450884952|103.46450884952|103.03674070499|103.03674070499|99.719154168742|97.644061832049|||95.21339817005|94.594537569511|94.594537569511|94.594537569511|94.594537569511|94.510389964845|94.510389964845|94.510389964845|94.510389964845|94.510389964845|94.510389964845|94.510389964845|92.520202045895|92.520202045895|92.520202045895|92.520202045895|92.520202045895|91.946332486975|-100.22261073363|-100.22261073363|-100.22261073363|-100.22261073363|-100.22261073363|-100.22261073363|-100.22261073363|-100.22261073363|-100.22261073363|-100.22261073363|-100.22261073363|-102.97178763562|-103.63754356364|-104.29727686162|-104.29727686162|-105.58975366216|-106.02583814839|-107.3537098167|-108.03377597098|-108.03377597098|-108.94586380062|-110.32762875091|-111.67347171054|-113.9121897572|-113.9121897572|-115.50553937235|-115.50553937235|-116.46115711308|-117.46781623729|-117.46781623729|-117.46781623729|-117.46781623729|-119.22940133982|-119.22940133982|-120.04989108965|-122.4126580548|-125.34628691405|-129.10491577715|107.17430368815|107.17430368815|107.17430368815|107.17430368815|||||||107.17430368815|107.17430368815|107.17430368815|107.17430368815|107.17430368815|107.17430368815|107.17430368815|107.17430368815|103.05422535378|-113.29910503839|-113.29910503839|-115.75345056824|-116.5816114034|-117.42623451967|-118.05581674332|-121.13535403935|-121.26772562329|-121.26772562329|-124.32802312974|97.75675778178|97.75675778178|96.190842573153|93.685383417327|91.001537537265|90.946153666894|90.871280699218|89.947328555558|89.947328555558|89.947328555558|89.947328555558|89.947328555558|88.493698530698|86.152859014772|86.152859014772|86.152859014772|83.910955528973|83.744174659986|83.744174659986|83.744174659986|83.278528942818|83.104059334285|83.104059334285|83.104059334285|83.104059334285|83.104059334285|83.104059334285|82.98339983676|82.811000683286|82.543312070559|82.543312070559|82.543312070559|82.543312070559|82.543312070559|82.543312070559|82.543312070559|82.543312070559|82.543312070559|82.543312070559|81.064765879228|81.064765879228|81.064765879228|81.064765879228|81.064765879228|81.064765879228|81.064765879228|81.064765879228|-87.38143138896|-87.38143138896|-87.38143138896|-87.38143138896|-87.38143138896|-87.38143138896|-87.38143138896|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314||81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|81.455516490314|80.671128653789|80.590963998577|80.590963998577|80.441066599711|79.092850844975||||77.498171877988|77.299658122043|77.299658122043|76.08763028235|76.08763028235|76.08763028235|75.040701347929|74.374115050217|-86.01661589194|-86.01661589194|-86.01661589194|-86.01661589194|-86.01661589194|-86.01661589194|-86.01661589194|-86.01661589194|-86.01661589194|-90.422906054928||-97.156559774031|-97.347599884596|-97.347599884596|-97.347599884596|-100.34340573088|-100.34340573088|-100.34340573088|-101.21656524623|-103.45007697172|92.979770619987|92.979770619987|92.979770619987|92.979770619987|92.979770619987|92.979770619987|92.979770619987|92.979770619987|92.644161816712|92.644161816712|92.644161816712|92.644161816712
07743|100566|/equities/yunsheng|SHANGHAICOMP||||||-15.105475841322|-15.105475841322|-15.105475841322|-15.105475841322|-15.105475841322|-15.105475841322|-15.454973364714|-15.603909060888|-15.603909060888|-15.603909060888|13.70695958375|13.70695958375|13.556713766182|13.556713766182|13.556713766182|13.51301558186|13.419722482094|13.419722482094|13.419722482094|13.419722482094|13.419722482094|13.419722482094|13.419722482094|13.419722482094|13.419722482094|13.419722482094|13.214136199298|13.210706900825|12.8768965925|12.872571162215|||12.872571162215|12.872571162215|12.872571162215|12.872571162215|12.872571162215|12.872571162215|12.872571162215|12.872571162215|12.872571162215|12.872571162215|12.872571162215|12.872571162215|12.872571162215|12.872571162215|12.872571162215|12.837319582075|12.837319582075|12.837319582075|12.407426749851|-13.950290794125|-13.950290794125|-13.950290794125|-13.950290794125|-13.950290794125|-13.950290794125|-13.950290794125|-13.950290794125|-13.950290794125|-13.950290794125|-14.214371557283|-14.214371557283|-14.382079463588|-14.455671720124|-14.455671720124|-14.455671720124|-14.455671720124|-14.797968842825|-15.022187050008|-15.054552859023|-15.054552859023|-15.068391925709|-15.418212818455|-15.559086108857|-15.559086108857|-15.559086108857|-15.559086108857|-15.603690695797|-15.603690695797|-15.603690695797|-15.603690695797|13.958652685407|13.958652685407|13.958652685407|13.958652685407|13.958652685407|13.958652685407|13.958652685407|13.958652685407|-15.814898606313|-15.814898606313|||||||-15.814898606313|-15.814898606313|-15.872734974459|-15.872734974459|-15.872734974459|-16.084149994933|-16.336833122134|-16.532036916812|14.486158055843|14.486158055843|14.486158055843|14.486158055843|14.486158055843|14.486158055843|14.486158055843|14.486158055843|14.486158055843|14.486158055843|14.486158055843|14.486158055843|14.486158055843|14.486158055843|14.486158055843|14.486158055843|14.486158055843|14.486158055843|14.486158055843|14.106447646559|14.106447646559|14.106447646559|14.106447646559|14.076054411398|13.596726767738|13.495806924192|13.033240063647|13.033240063647|13.033240063647|12.304155808532|10.807905992965|10.807905992965|10.807905992965|10.807905992965|10.807905992965|10.807905992965|10.807905992965|10.807905992965|10.807905992965|10.497673230149|10.197429485922|10.197429485922|10.197429485922|10.197429485922|10.197429485922|10.197429485922|10.197429485922|10.197429485922|10.197429485922|10.197429485922|9.6860327939251|-11.370608164297|-11.370608164297|-11.370608164297|-11.370608164297|-11.370608164297|-11.370608164297|-11.370608164297|-11.370608164297|-11.370608164297|-11.370608164297|-11.522240178884|-11.522240178884|-11.522240178884|-11.7541553898|-12.210172326845|10.035712833412|10.035712833412|9.8676086237492|9.8676086237492|9.0584542277192|8.1410599287721|7.8995107607016|7.8150120792531|7.7315883806818|7.7315883806818|7.7315883806818|7.7315883806818||7.7315883806818|7.7315883806818|7.7315883806818|7.7315883806818|7.7315883806818|7.7315883806818|7.7315883806818|7.7315883806818|7.7315883806818|7.7315883806818|7.7315883806818|7.7315883806818|7.7315883806818|7.7315883806818|7.6117646088725|7.4280720143987|7.4095242188455|7.3928042701086|7.1308938188907||||-7.8409637534176|-7.8409637534176|-7.8409637534176|-7.8409637534176|-7.8409637534176|-7.8409637534176|-7.8409637534176|-7.8877373628655|-7.9152640427526|-8.0186266463527|-8.1345852261924|-8.302146161908|-8.302146161908|-8.302146161908|-8.302146161908|-8.302146161908|-8.3312735439606|-8.4936370453645||8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129|8.0923358824129
07744|100952|/equities/hit-shouchuang|SHANGHAICOMP||||||-14.655573007435|-14.668969442414|-14.741633205465|-14.947068357081|-14.947068357081|-14.947068357081|-14.957858355244|-14.957858355244|-14.957858355244|-15.13146171142|-15.13146171142|-15.13146171142|-15.13146171142|-15.13146171142|-15.13146171142|-15.13146171142|-15.13146171142|-15.13146171142|-15.13146171142|-15.13146171142|-15.13146171142|-15.13146171142|-15.13146171142|-15.13146171142|-15.13146171142|-15.254768768193|-15.254768768193|-15.254768768193|-15.254768768193|-15.254768768193|||-15.254768768193|-15.46807598101|-15.725639809357|-16.01182226471|-16.221469288975|-16.232490817488|-16.232490817488|-16.232490817488|-16.232490817488|-16.232490817488|-16.257212205927|-16.584679811311|-16.612977788528|-16.793467228249|-16.793467228249|-16.793467228249|-16.793467228249|-16.793467228249|-16.793467228249|-16.793467228249|-16.793467228249|-16.793467228249|-16.99663007771|-17.151811843835|-17.357012755035|-17.621681167416|-17.837423856316|-18.033115219257|-18.033115219257|15.219182524003|15.219182524003|15.219182524003|15.219182524003|15.219182524003|15.219182524003|15.219182524003|15.219182524003|15.219182524003|-17.909287189655|-17.909287189655|-17.909287189655|-17.909287189655|-17.909287189655|-17.909287189655|-17.909287189655|-17.909287189655|-17.909287189655|-17.909287189655|-17.909287189655|-17.939984538443|-17.939984538443|14.607355139592|14.607355139592|14.607355139592|14.607355139592|14.607355139592|14.607355139592|14.607355139592|14.607355139592|14.539300257379|||||||14.539300257379|14.539300257379|14.539300257379|14.539300257379|13.782556593876|13.255063335609|12.500069768905|12.392375377196|12.392375377196|12.392375377196|12.392375377196|12.392375377196|12.392375377196|12.392375377196|12.392375377196|12.392375377196|12.392375377196|12.392375377196|12.392375377196|12.392375377196|12.392375377196|12.392375377196|12.392375377196|12.392375377196|12.392375377196|12.392375377196|12.392375377196|12.392375377196|12.308151159694|12.308151159694|12.308151159694|12.308151159694|12.308151159694|12.308151159694|12.308151159694|12.25794591949|11.907162295951|11.452484344717|11.452484344717|11.253316163217|11.116686613956|11.116686613956|11.030507466932|11.030507466932|11.030507466932|11.030507466932|11.030507466932|10.672786180333|10.616267508191|10.616267508191|10.616267508191|10.616267508191|10.306963834412|10.200514909566|10.155016339422|10.070574244527|9.9811930222285|9.7985483852771|9.6733870205777|9.5759850274078|9.5349832917311|9.4534197953964|9.4534197953964|9.4534197953964|9.3371335298512|9.2557037970196|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.2099287231968|9.1637433773596|9.1637433773596|9.1637433773596|8.9441593230122||8.9079546465205|8.9032289106938|8.9032289106938|8.9032289106938|8.9032289106938|8.9032289106938|8.9032289106938|8.9032289106938|8.9032289106938|8.9032289106938|8.7600360838097|8.7600360838097|8.5617724425903|8.5617724425903|8.5247474784444|8.3036390198099|8.3036390198099|8.2952316561365|8.2952316561365||||8.2952316561365|8.2952316561365|8.2952316561365|8.2952316561365|8.2952316561365|8.2952316561365|8.2952316561365|8.2952316561365|8.2952316561365|8.0735691186528|8.0735691186528|8.0735691186528|7.9176188297221|-9.1461659918329|-9.1461659918329|-9.1461659918329|-9.1461659918329|-9.1461659918329||-9.1461659918329|-9.1461659918329|-9.1461659918329|-9.1461659918329|-9.1461659918329|-9.2040735891683|-9.23952602581|-9.3089176729411|8.3435286963056|8.3435286963056|8.3435286963056|8.3435286963056|8.3435286963056|8.3435286963056|8.3435286963056|8.3435286963056|8.3435286963056|8.1872545838434|7.9437160869774|7.9437160869774|7.9437160869774
07745|101033|/equities/ningbo-port|SHANGHAICOMP||||||3.8963411441466|3.8963411441466|3.8963411441466|3.8539396645872|3.8539396645872|3.8426413833173|3.8426413833173|3.8234904274976|3.7772104884415|3.7772104884415|3.7235671177207|3.6806302351752|3.6534780046453|3.6355311231602|3.625702299957|-3.7437404543979|-3.7437404543979|-3.7437404543979|-3.7437404543979|-3.7437404543979|-3.7508226534639|-3.7648029880297|-3.7680731459977|-3.7680731459977|-3.7680731459977|-3.7680731459977|-3.7680731459977|-3.7680731459977|-3.7680731459977|-3.7680731459977|||-3.7680731459977|-3.7728589822321|-3.8031766734155|-3.825751843456|-3.8315419439888|-3.8315419439888|-3.8315419439888|-3.8315419439888|-3.8315419439888|-3.8315419439888|-3.8315419439888|-3.8315419439888|-3.8315419439888|-3.8315419439888|-3.8315419439888|-3.8315419439888|-3.8315419439888|-3.8315419439888|-3.8315419439888|-3.8315419439888|-3.8315419439888|-3.8315419439888|-3.8315419439888|-3.8315419439888|-3.8315419439888|-3.8315419439888|-3.8315419439888|-3.8611576959398|-3.8875906532136|3.6863984499489|3.6863984499489|3.6863984499489|3.6863984499489|3.6863984499489|3.6420968209415|3.6420968209415|3.6356631290812|3.6246491987136|3.6246491987136|3.6246491987136|3.6246491987136|3.6246491987136|3.6246491987136|3.6246491987136|3.6246491987136|3.6246491987136|3.6246491987136|3.6246491987136|3.6246491987136|3.6246491987136|3.6096101688707|3.5873446384364|3.5710432223932|3.5710432223932|3.5710432223932|3.5710432223932|3.5710432223932|3.5710432223932|3.5710432223932|3.5710432223932|||||||3.5710432223932|3.5710432223932|3.5710432223932|3.5710432223932|3.5710432223932|3.5710432223932|-3.7515730719567|-3.7515730719567|-3.7515730719567|-3.7515730719567|-3.7515730719567|-3.7515730719567|-3.7515730719567|-3.7515730719567|-3.7515730719567|-3.7515730719567|-3.7515730719567|-3.7515730719567|-3.770636874305|-3.771644387423|-3.771644387423|-3.771644387423|-3.771644387423|-3.771644387423|-3.771644387423|-3.771644387423|-3.771644387423|-3.771644387423|-3.771644387423|-3.771644387423|-3.771644387423|-3.7791466531644|-3.7791466531644|-3.7791466531644|-3.7791466531644|-3.7791466531644|-3.7791466531644|-3.7791466531644|-3.7791466531644|-3.7791466531644|-3.7826500524574|-3.7826500524574|-3.7979444253768|-3.8334455929928|3.6307506790938|3.6307506790938|3.6307506790938|3.6307506790938|3.6307506790938|3.6307506790938|3.601945213828|3.5904946772628|3.5594385430076|3.5525931595869|3.5525931595869|3.5525931595869|3.5525931595869|3.5525931595869|3.5525931595869|3.5484368270312|3.5438186797472|3.5286874145238|3.5229859981237|3.5166510910125|3.514612300565|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623||3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4909963888623|3.4549960607398|-3.9752591651997|3.7632666406941|3.6047407585064|3.5774897422701|-3.7543724228971|-3.7543724228971|-3.7543724228971|-3.7543724228971|-3.7543724228971||||-3.7593027143603|-3.7920030122471|-3.8072255855879|-3.8079751945185|-3.8079751945185|-3.8079751945185|-3.8079751945185|-3.8079751945185|-3.8079751945185|-3.8079751945185|-3.8079751945185|-3.8079751945185|-3.8079751945185|-3.8079751945185|-3.8079751945185|-3.8079751945185|-3.8079751945185|-3.8079751945185||3.5772896051333|3.5772896051333|3.5772896051333|3.5772896051333|3.5772896051333|3.5772896051333|3.5720796843921|3.5720796843921|3.5720796843921|3.5720796843921|3.5720796843921|3.5720796843921|3.5720796843921|3.5373107217589|-3.6664886370306|-3.6664886370306|-3.6664886370306|-3.6664886370306|-3.6664886370306|-3.6664886370306|-3.6664886370306
07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP||||||21.589526415518|21.589526415518|21.589526415518|21.589526415518|21.589526415518|21.589526415518|21.589526415518|21.589526415518|21.589526415518|21.589526415518|21.589526415518|21.589526415518|21.080585003618|20.800649325851|20.546480705713|20.546480705713|19.850534706618|19.623927943469|19.532697854838|19.126128671375|19.126128671375|19.126128671375|19.069528187999|19.069528187999|19.069528187999|19.069528187999|19.069528187999|19.069528187999|18.467808712069|18.239787724883|||18.220320334336|17.9692445489|17.791939599893|17.624932350474|-18.854171425304|-18.854171425304|-18.854171425304|-18.854171425304|-18.854171425304|-18.854171425304|-18.854171425304|-18.854171425304|-18.938112454897|-18.938112454897|-19.263458787606|-19.288841948693|-19.400648966634|-19.400648966634|-19.400648966634|-19.400648966634|-19.400648966634|-19.400648966634|-19.400648966634|-19.400648966634|-19.400648966634|-19.400648966634|-19.566278236005|-19.579752675795|-19.813058367597|17.998706308847|17.998706308847|17.998706308847|17.998706308847|17.998706308847|17.998706308847|17.998706308847|17.793958683374|17.793958683374|17.293288252489|17.091552385003|17.091552385003|17.091552385003|17.091552385003|16.987595939232|16.987595939232|16.720981997709|16.720981997709|16.693044748588|16.693044748588|16.693044748588|16.693044748588|16.693044748588|16.693044748588|16.693044748588|16.693044748588|16.693044748588|16.693044748588|16.693044748588|16.693044748588|16.42616069613|||||||16.141289793762|-17.698710874037|-17.698710874037|-17.698710874037|-17.698710874037|-17.698710874037|-17.698710874037|16.446271681563|16.446271681563|16.446271681563|16.446271681563|16.446271681563|16.446271681563|16.446271681563|16.446271681563|16.446271681563|16.445429863812|16.445429863812|16.445429863812|16.445429863812|16.445429863812|16.445429863812|16.213010632127|16.213010632127|16.213010632127|15.866123132274|15.607359917479|15.467066481729|15.329518639401|-16.199380081992|-16.199380081992|-16.199380081992|-16.199380081992|-16.199380081992|-16.199380081992|-16.319790267773|-16.319790267773|-16.414211431949|15.527460400186|15.527460400186|15.527460400186|15.527460400186|15.527460400186|15.527460400186|15.527460400186|15.527460400186|15.527460400186|15.527460400186|15.527460400186|15.527460400186|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.456961611695|15.35743178319|15.35743178319|15.35743178319|15.35743178319|15.301591438178|15.274204694301|15.274204694301|15.274204694301|15.274204694301|15.274204694301|15.274204694301|15.274204694301|15.274204694301||15.274204694301|15.274204694301|15.274204694301|15.274204694301|15.274204694301|15.274204694301|15.274204694301|15.274204694301|15.16578362945|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864||||-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864|-16.561345263864||-16.685822843232|-16.685822843232|-16.685822843232|-16.795359000804|-17.05539863335|-17.918220760943|16.505866312847|16.4690355858|16.4690355858|16.4690355858|16.4690355858|16.4690355858|16.178373822546|16.152081711399|16.094536180085|16.070789558987|16.070789558987|16.070789558987|15.861432533904|15.724925232645|15.611265089183
07747|100620|/equities/ningxia-buildi|SHANGHAICOMP||||||12.934749161542|12.934749161542|12.851943637862|12.793226575605|12.793226575605|12.793226575605|12.793226575605|12.793226575605|12.793226575605|12.793226575605|12.793226575605|12.793226575605|12.793226575605|12.793226575605|12.793226575605|12.793226575605|12.65469551059|12.494661913673|12.477402115707|12.308780406189|-12.902050416099|-12.902050416099|-12.902050416099|-12.902050416099|-12.902050416099|-12.902050416099|-12.902050416099|-12.902050416099|-12.902050416099|-12.902050416099|||-12.902050416099|-12.902050416099|-12.902050416099|-12.902050416099|-12.902050416099|-12.902050416099|-12.902050416099|-12.902050416099|-12.902050416099|-12.902050416099|-12.902050416099|-12.983389554671|-13.055988402556|-13.11109849633|-13.215664881481|-13.289628154717|-13.445141985109|-13.488624064753|-13.488624064753|-13.488624064753|-13.60791557876|-13.699906970039|-13.707500414372|-13.707500414372|-13.707500414372|-13.707500414372|-13.707500414372|-13.707500414372|-13.786111677488|-13.811790242019|-13.947544855346|13.233572535639|13.233572535639|13.233572535639|13.233572535639|13.233572535639|13.233572535639|13.208175111854|13.208175111854|13.134638972905|13.129599195748|13.019554674658|-13.693035632494|-13.693035632494|-13.693035632494|-13.693035632494|-13.693035632494|-13.693035632494|-13.693035632494|-13.693035632494|-13.693035632494|-13.693035632494|-13.693035632494|-13.693035632494|-13.693035632494|-13.693035632494|-13.693035632494|-13.693035632494|-13.693035632494|-13.693035632494|||||||-13.693035632494|-13.693035632494|-13.693035632494|-13.693035632494|-13.693035632494|-13.693035632494|-13.882817513549|-13.972574983265|-14.071194474593|-14.191882628749|-14.254869693463|-14.264793943074|-14.264793943074|-14.264793943074|-14.278407241204|-14.278407241204|-14.278407241204|-14.278407241204|-14.278407241204|-14.482674971001|-14.69463887786|13.702410338569|13.702410338569|13.702410338569|13.702410338569|13.702410338569|13.571011885723|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.515771520911|13.513635411062|-13.788082417301|-13.788082417301|-13.788082417301|-13.788082417301|-13.788082417301|-13.788082417301|-13.788082417301|-13.788082417301|-13.788082417301|-13.788082417301|-13.841258790075|-13.841258790075|-13.841258790075|-13.841258790075|-13.841258790075|-13.841258790075|-13.841258790075|-13.841258790075|-13.841258790075|-13.841258790075|-13.941954058607|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292||-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-13.98743496292|-14.114372310298|-14.130461197915|-14.130461197915|-14.130461197915|-14.130461197915|-14.130461197915|-14.130461197915|-14.130461197915||||-14.130461197915|-14.130461197915|-14.167179246548|-14.48853227364|-14.726461337494|-14.726461337494|-14.726461337494|-14.726461337494|-14.726461337494|-14.726461337494|-14.726461337494|-14.726461337494|-14.726461337494|-14.726461337494|-14.726461337494|-14.726461337494|-14.726461337494|-15.432179528791||-16.1474219233|-16.2821351588|-16.33146283806|-16.33146283806|-16.796625642651|-16.957917986836|-17.092686134937|-17.235207034882|14.959897225939|14.959897225939|14.959897225939|14.959897225939|14.959897225939|14.959897225939|14.147664063333|13.927404449117|13.547446744233|13.547446744233|13.547446744233|13.547446744233|13.330124227351
07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP||||||5.2477032774171|5.2477032774171|5.2477032774171|5.2477032774171|5.2477032774171|5.2477032774171|5.2477032774171|5.2324482725153|5.0245256704137|5.0245256704137|5.0245256704137|5.0245256704137|5.0122508519276|4.8593221379631|4.8593221379631|4.8014690294656|4.6744097222656|4.634903988144|4.634903988144|4.634903988144|4.53600428822|4.4519742310614|4.4519742310614|4.4519742310614|4.3549714950025|4.3433014184568|4.3069772816408|4.3069772816408|4.2631343260378|4.2631343260378|||4.2631343260378|4.2631343260378|4.2631343260378|4.2631343260378|4.2631343260378|4.2631343260378|4.2631343260378|4.2631343260378|4.2631343260378|4.2631343260378|4.2631343260378|4.2631343260378|4.2631343260378|4.2066059298988|-4.5505130096018|-4.5684727528139|-4.5684727528139|-4.5894107174045|-4.5894107174045|-4.6429984061487|-4.6429984061487|-4.6429984061487|-4.693887018337|-4.7043189728417|-4.7174614296392|-4.7174614296392|-4.7174614296392|-4.7174614296392|-4.7174614296392|-4.870512603172|-4.9122363709171|-4.9635961743151|-5.0199689555283|-5.0199689555283|-5.0199689555283|-5.0199689555283|-5.0199689555283|-5.0199689555283|-5.0199689555283|-5.0199689555283|-5.0199689555283|-5.0199689555283|-5.0199689555283|-5.0199689555283|-5.0627434439257|-5.079159518833|-5.2146215138115|-5.3118019299681|-5.3475577518869|-5.3789529983123|-5.5277255579189|-5.6452505372581|-5.7963895822694|4.6869136700223|4.6869136700223|4.6869136700223|4.6869136700223|4.6869136700223|4.6869136700223|4.6869136700223|||||||4.6869136700223|4.6869136700223|4.6432376845226|4.2540662223192|-5.0187452538401|-5.0187452538401|-5.0187452538401|-5.0187452538401|-5.0187452538401|-5.0187452538401|-5.0187452538401|4.5446352537289|4.5446352537289|4.0818168913672|3.768507683303|3.768507683303|3.768507683303|3.7502680923509|3.7502680923509|3.7502680923509|3.7502680923509|3.7502680923509|3.7502680923509|3.7502680923509|3.7502680923509|3.6891868010679|3.6679853615407|3.6385976536464|3.6385976536464|3.6385976536464|3.6385976536464|3.6385976536464|3.6385976536464|3.6385976536464|3.6385976536464|3.6385976536464|3.6139974708238|3.609939544637|3.609939544637|3.609939544637|3.609939544637|3.609939544637|3.609939544637|3.609939544637|3.609939544637|3.609939544637|3.609939544637|3.609939544637|3.5550080549115|3.5550080549115|3.5550080549115|3.5550080549115|3.5550080549115|3.5550080549115|3.5550080549115|3.5550080549115|3.5550080549115|3.5392565369925|3.5392565369925|3.5392565369925|3.5152850416326|3.4597610662407|-3.6585735712916|-3.6585735712916|-3.6585735712916|-3.6585735712916|-3.6585735712916|-3.6585735712916|-3.6585735712916|-3.6585735712916|-3.6585735712916|-3.6585735712916|-3.69452617284|-3.7128777139336|-3.7128777139336|-3.7128777139336|-3.7128777139336|-3.7128777139336|-3.7128777139336|-3.7128777139336|-3.7128777139336|-3.7128777139336|-3.718753032436|-3.7385840206848|-3.7385840206848|-3.7467600404672||-3.7939630231068|-3.7939630231068|-3.8605144377997|-3.8692770765213|-3.8692770765213|-3.9230857476027|-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919||||-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919|-3.967306160919|-3.9986710500872|-3.9986710500872|-3.9986710500872|-4.0693014835984|-4.0693014835984|-4.0693014835984|-4.0693014835984|-4.0693014835984|-4.0693014835984|-4.0693014835984|-4.0693014835984|-4.0693014835984||-4.0693014835984|-4.0693014835984|-4.0693014835984|-4.0693014835984|-4.1025571398901|3.5754499829764|3.5754499829764|3.5754499829764|3.5754499829764|3.5754499829764|3.5754499829764|3.3704999858533|3.3033332920853|3.3033332920853|3.2914814261136|3.2510904898839|3.192878232024|-3.3914233794395|-3.3914233794395|-3.3914233794395|-3.3914233794395
07749|100398|/equities/xinri-hengli|SHANGHAICOMP||||||-4.0357124928104|-4.0357124928104|-4.0357124928104|-4.0357124928104|-4.0357124928104|-4.0357124928104|-4.0357124928104|-4.0879338315932|-4.0879338315932|-4.0879338315932|-4.0879338315932|-4.0879338315932|-4.0888154034049|-4.1164615688756|3.8113214097481|3.8113214097481|3.8113214097481|3.8113214097481|3.8113214097481|3.8113214097481|3.8113214097481|3.8113214097481|3.8113214097481||3.8113214097481|3.8113214097481|3.8113214097481|3.8113214097481|3.8113214097481|3.8113214097481|||3.8113214097481|3.8113214097481|3.8113214097481|3.6998895543147|3.6998895543147|3.6998895543147|3.6998895543147|3.6943217137708|3.617024114756|3.3855822914488|-3.681819966689|-3.681819966689|-3.681819966689|-3.681819966689|-3.681819966689||3.7534710965986|3.7534710965986|3.7534710965986|3.7534710965986|3.7534710965986|3.7534710965986|3.7534710965986|3.7534710965986|3.7534710965986|3.7534710965986|3.7534710965986|3.7534710965986|3.7534710965986|3.7534710965986|3.7534710965986|3.7534710965986|3.7522481942906|3.7522481942906|3.6497202344222|3.5585780880498|3.5578646153926|3.5557439602505|3.5557439602505|3.5557439602505|3.5557439602505|3.443604407166|-3.8965760673864|-3.8965760673864|-3.8965760673864|-3.8965760673864|-3.9250845341532|-3.9581551292279|-3.9581551292279|-3.9581551292279|-3.9581551292279|-3.9581551292279|-3.9581551292279|-3.9581551292279|-3.9581551292279|-3.9812836226201|-4.0316463115745|-4.0316463115745|-4.1429403228819|3.7166685719295|||||||3.7166685719295|3.7166685719295|3.7166685719295|3.7166685719295|3.7166685719295|3.7166685719295|3.7166685719295|3.7166685719295||-4.1173843417898|-4.1173843417898|-4.1173843417898|-4.1173843417898|-4.1173843417898|-4.1173843417898|-4.1173843417898|-4.2215381501267|-4.2633757324296|-4.3198620446609|-4.3248466792025|-4.3937184349605|-4.4546870673044|-4.4562803212928|-4.4562803212928|-4.5064226989533|4.0250196840971|4.0250196840971|4.0250196840971|4.0250196840971|3.9833551939559|3.8503946525335|-4.2452533766958|-4.2452533766958|-4.2952815609214|-4.3302831458815|-4.3302831458815|-4.3302831458815|-4.3302831458815|-4.3651642225123|-4.3651642225123|-4.4353876287967|-4.4353876287967|-4.5582086438636|-4.5950106478891|-4.5950106478891|-4.6439006170918|-4.684889643423|-4.6865438808249|-4.7517154072442|-4.7752396105305|-4.8224625278339|-4.8224625278339|-4.8224625278339|-4.8224625278339|-4.8224625278339|-4.8224625278339|-4.8224625278339|-4.8224625278339|-4.8224625278339|-4.8730250464156|-4.8730250464156|-4.8730250464156|-4.8730250464156|-4.8730250464156|-4.8730250464156|-4.8730250464156|-4.8730250464156|-4.8730250464156|-4.8730250464156|-4.8730250464156|-4.8730250464156|-4.8730250464156|-4.8730250464156|-4.9405834527231|-4.9534260267921|-5.0121400350671|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324||4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|4.5524770450324|||||4.5524770450324|4.5524770450324|4.5524770450324|4.4771969265111|4.4329963465937|4.3091585811121|4.3091585811121|4.3091585811121|4.2096205481934|4.1807041885735|4.1807041885735|4.1574492721956|4.0409990484977|4.0409990484977|4.0409990484977|4.0409990484977|4.0409990484977||4.0409990484977|3.9066654240052|3.8240728681795|3.7179910834326|3.7179910834326|3.7063715440394|3.7063715440394|3.7063715440394|3.7063715440394|3.7063715440394|3.7063715440394|3.7063715440394|3.7063715440394|3.7063715440394|3.569302000642|3.4813603864778|3.4813603864778|3.4292892600286|-4.0475944842076|-4.0475944842076|-4.0475944842076
07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP||||||-25.180761817757|-25.180761817757|-25.180761817757|-25.180761817757|-25.180761817757|-25.180761817757|-25.249458426636|-25.249458426636|-25.249458426636|-25.249458426636|23.622791267435|23.622791267435|23.622791267435|23.622791267435|23.622791267435|23.622791267435|23.550879664995|23.407643313516|23.220716047407|23.033420134579|23.033420134579|23.033420134579|23.033420134579|23.033420134579|23.033420134579|23.033420134579|23.033420134579|23.033420134579|23.033420134579|23.033420134579|||23.033420134579|23.033420134579|22.859355450774|22.72650581058|22.677228140126|22.206921232288|-23.87567872439|-23.87567872439|-23.87567872439|-23.87567872439|-23.87567872439|-24.235754642599|-24.246470138137|-24.246470138137|-24.246470138137|-24.246470138137|-24.246470138137|-24.246470138137|-24.246470138137|-24.246470138137|-24.246470138137|-24.246470138137|-24.246470138137|-24.246470138137|-24.246470138137|-24.246470138137|-24.246470138137|-24.246470138137|-24.321077846492|-24.806752548179|-25.015836779233|-25.368707091672|-25.783007841489|-26.011009293072|-26.011009293072|-26.011009293072|-26.011009293072|-26.011009293072|-26.011009293072|-26.011009293072|-26.011009293072|-26.011009293072|-26.011009293072|-26.011009293072|-26.011009293072|-26.011009293072|-26.011009293072|-26.011009293072|-26.011009293072|-26.011009293072|-26.011009293072|-26.011009293072|-26.011009293072|-26.158343930236|-26.255791095919|-26.255791095919|-26.255791095919|-26.255791095919|-26.701841688973|-26.701841688973|||||||-26.764803553944|-26.764803553944|-26.764803553944|-26.808374985589|-26.808374985589|-26.808374985589|-26.808374985589|-26.808374985589|-26.808374985589|-26.808374985589|-26.808374985589|-26.808374985589|-26.808374985589|-26.808374985589|-26.808374985589|-26.808374985589|-26.808374985589|-26.808374985589|-28.006527698187|-28.538367457041|25.514660880814|25.514660880814|25.514660880814|25.514660880814|25.514660880814|25.514660880814|25.514660880814|25.514660880814|25.514660880814|25.514660880814|25.385735668353|24.428594869167|24.392879714406|24.392879714406|24.392879714406|24.260977468928|23.092761519491|23.092761519491|23.092761519491|23.092761519491|22.021958354379|21.406825479138|21.406825479138|21.406825479138|21.406825479138|21.406825479138|21.406825479138|21.406825479138|21.321006869256|21.321006869256|21.321006869256|21.321006869256|21.220504029518|21.220504029518|20.789054018738|20.789054018738|20.789054018738|20.789054018738|20.789054018738|20.787282738953|20.007535812887|-21.892281206467|-21.892281206467|-21.892281206467|-21.892281206467|-21.892281206467|-21.892281206467|-21.892281206467|-21.892281206467|-21.892281206467|-21.892281206467|-21.892281206467|-22.214758087108|-22.667236137|20.147512364167|20.147512364167|20.147512364167|20.147512364167|20.147512364167|20.147512364167|20.147512364167|20.147512364167|20.147512364167|20.147512364167|20.147512364167|20.147512364167||20.147512364167|20.147512364167|19.867792473654|19.231435734277|18.149373856126|17.913192050257|17.854657880243|17.824468611929|17.824468611929|17.824468611929|17.604503690493|17.604503690493|17.604503690493|17.604503690493|17.346671487769|17.134594778318|17.134594778318|17.109549367979|16.934499780949||||16.688333556184|16.292036530187|15.730596962693|15.728926261924|15.728926261924|15.728926261924|15.204361686731|-17.199036841996|-17.199036841996|-17.199036841996|-17.199036841996|-17.199036841996|-17.199036841996|-17.199036841996|-17.199036841996|-17.199036841996|-17.813929616751|-18.711588819095||-19.970703692196|-19.970703692196|-19.970703692196|-20.004671303164|18.455381210722|18.455381210722|18.455381210722|18.455381210722|18.455381210722|18.455381210722|18.455381210722|18.372091196287|18.18283369297|18.18283369297|18.18283369297|18.18283369297|18.18283369297|18.18283369297|18.18283369297|18.18283369297|18.18283369297
07751|100914|/equities/n.-china-pharm|SHANGHAICOMP||||||5.4988906863047|5.4988906863047|5.4988906863047|5.4988906863047|5.4988906863047|5.4988906863047|5.4988906863047|5.4988906863047|5.4988906863047|5.4988906863047|5.4988906863047|5.4988906863047|5.4988906863047|5.4988906863047|5.4988906863047|-5.7731196485853|-5.7731196485853|-5.7731196485853|-5.7731196485853|-5.7731196485853|-5.7731196485853|-5.7731196485853|-5.7731196485853|-5.7731196485853|-5.7731196485853|-5.7731196485853|-5.7731196485853|-5.7731196485853|-5.7731196485853|-5.7731196485853|||-5.7731196485853|-5.7925070702695|-5.7925070702695|-5.7925070702695|-5.7925070702695|-5.7925070702695|-5.7925070702695|-5.7925070702695|-5.7925070702695|-5.7925070702695|-5.7925070702695|-5.823341362969|-5.8642680835899|-5.8836310121943|-5.9362566706792|-5.9569521212197|-6.0610579145856|-6.0929679235764|-6.0929679235764|-6.0929679235764|-6.0929679235764|-6.0929679235764|-6.0929679235764|-6.0929679235764|-6.0929679235764|-6.0929679235764|-6.0929679235764|-6.0929679235764|-6.1832974311321|-6.273663613157|5.9446642105876|5.9446642105876|5.9446642105876|5.9446642105876|5.938844641675|5.938844641675|5.9342719544188|5.9241910763599|5.8552124310442|5.8185692947119|5.808603977594|5.808603977594|5.7650371655864|5.7650371655864|5.7650371655864|5.7650371655864|5.7650371655864|5.7650371655864|5.7650371655864|5.7650371655864|5.7650371655864|-6.1107279170384|-6.1107279170384|-6.1107279170384|-6.1107279170384|-6.1107279170384|-6.1107279170384|-6.1107279170384|-6.1107279170384|-6.1107279170384|||||||-6.1107279170384|-6.1107279170384|-6.142475378605|-6.1573149217159|-6.1573149217159|-6.1786832029059|-6.2929815643843|-6.3116463151039|-6.3652550781789|-6.3652550781789|-6.3652550781789|-6.419172349354|-6.4805829264749|-6.4805829264749|-6.5106475593899|-6.5773861675631|-6.5954769811968|-6.5954769811968|-6.6049745040845|-6.6777494171936|-6.7419436220415|-6.7988262445935|-6.848140402106|-6.865711392592|-7.0202349177452|6.5443624649668|6.5443624649668|6.5443624649668|6.5443624649668|6.5443624649668|6.5443624649668|6.5443624649668|6.5443624649668|6.5443624649668|6.5443624649668|6.5443624649668|6.5443624649668|6.5443624649668|6.5443624649668|6.5443624649668|6.5443624649668|6.5443624649668|6.5443624649668|6.5443624649668|6.5443624649668|6.3587511908533|6.3587511908533|6.3587511908533|6.3587511908533|6.3587511908533|6.3587511908533|6.3587511908533|6.3587511908533|6.3587511908533|6.3587511908533|6.3587511908533|6.3587511908533|6.2041677779093|6.0020550316014|6.0020550316014|6.0020550316014|6.0020550316014|6.0020550316014|5.943394482736|5.9159938368579|5.8377015891955|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657||-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657||||-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3593485108657|-6.3848317719878|-6.6287016446261||5.9641001317264|5.9641001317264|5.9641001317264|5.9641001317264|5.9641001317264|5.9641001317264|5.9208891106426|5.9208891106426|5.9208891106426|5.9208891106426|5.9208891106426|5.9208891106426|5.9208891106426|5.9208891106426|5.8782318232936|5.8782318232936|5.8782318232936|5.8782318232936|5.8782318232936|5.8782318232936|5.8782318232936
07752|100419|/equities/electro-optic|SHANGHAICOMP||||||-19.462960461118|-19.462960461118|-19.462960461118|-19.462960461118|-19.462960461118|-19.462960461118|-19.553561115758|-19.553561115758|-19.553561115758|-19.680623055052|-19.931248135646|-20.530274968765|-20.82367387895|-20.82367387895|-21.084511974495|-21.084511974495|-21.084511974495|-21.084511974495|-21.084511974495|-21.084511974495|-21.084511974495|-21.084511974495|-21.084511974495|-21.084511974495|-21.084511974495|-21.084511974495|-21.084511974495|-21.084511974495|-21.084511974495|-21.084511974495|||-21.084511974495|-21.084511974495|-21.084511974495|-21.084511974495|-21.084511974495|-21.084511974495|-21.084511974495|-21.628901405512|-21.851002396675|-22.266670533388|-22.385188760988|-22.812988058982|19.460834584367|19.460834584367|19.460834584367|17.378704161259|16.758005030522|16.578651754826|16.578651754826|16.578651754826|16.578651754826|16.578651754826|16.578651754826|16.578651754826|-18.244647097869|-18.244647097869|-18.244647097869|-18.244647097869|-18.244647097869|-18.244647097869|-18.244647097869|-18.244647097869|-18.244647097869|-18.244647097869|-18.244647097869|-18.275718450859|-18.551544847269|-18.551544847269|-18.551544847269|-18.551544847269|-18.551544847269|-18.551544847269|-18.551544847269|-18.551544847269|-18.551544847269|-18.551544847269|-18.551544847269|-18.551544847269|-18.551544847269|-18.551544847269|-18.913938299571|-19.043264353446|-19.149183021841|-19.361869744523|-19.583890781016|-19.583890781016|-19.583890781016|-19.583890781016|-19.583890781016|-19.583890781016|||||||-19.583890781016|-19.583890781016|-19.79710076607|-19.951778128817|-20.028087195505|-20.300652884498|-20.338461486223|-20.338461486223|-20.404739868334|-20.404739868334|-20.404739868334|-20.714155633903|-21.104323384497|-21.104323384497|-21.104323384497|-21.197323535169|-21.197323535169|-21.197323535169|-21.705915157756|-23.171571617613|19.546901181792|19.546901181792|19.546901181792|19.546901181792|19.546901181792|19.546901181792|19.546901181792|19.546901181792|19.546901181792|19.546901181792|19.546901181792|19.546901181792|19.546901181792|19.546901181792|19.546901181792|19.546901181792|19.262112356397|18.056213959716|18.056213959716|18.056213959716|18.056213959716|18.056213959716|18.056213959716|18.056213959716|18.056213959716|18.056213959716|16.960239313998|15.920386377644|15.920386377644|15.920386377644|15.920386377644|15.515984711461|15.196093013344|14.977836058546|14.977836058546|14.977836058546|14.977836058546|14.977836058546|14.977836058546|14.977836058546|14.977836058546|14.977836058546|14.977836058546|14.977836058546|14.977836058546|14.977836058546|14.732596209766|14.583452522904|14.583452522904|13.441058172286|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633||13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|13.092879630633|12.699310198435|12.626456038829|12.452970595856|12.452970595856|12.194411484952||||11.988790636322|11.502545547773|-13.119867050958|-13.119867050958|-13.119867050958|-13.119867050958|-13.119867050958|-13.119867050958|-13.119867050958|-13.119867050958|-13.119867050958|-13.119867050958|-13.119867050958|-13.119867050958|-13.119867050958|-13.119867050958|-13.119867050958|-13.38596313564||-14.096070481318|-14.29709275893|-14.29709275893|-14.29709275893|-14.486843075915|12.594691604138|12.594691604138|12.594691604138|12.594691604138|12.594691604138|12.594691604138|12.594691604138|12.594691604138|12.594691604138|12.594691604138|12.594691604138|12.594691604138|12.274657454491|11.674619054794|11.492246807285|11.492246807285
07753|100483|/equities/north-joint|SHANGHAICOMP||||||-34.103987999345|-34.103987999345|-34.103987999345|-34.103987999345|-34.103987999345|-34.103987999345|-34.543968738877|-34.543968738877|-34.543968738877|-35.271075740747|29.241820422597|29.241820422597|28.955355847089|27.55317138324|26.619635938382|26.394595860083|26.260106879958|26.006388306793|26.006388306793|26.006388306793|25.554875824381|25.318834692364|25.318834692364|25.318834692364|25.318834692364|25.314260065693|25.137481386449|25.137481386449|25.112757346129|-26.879977873071|||-26.879977873071|-26.879977873071|-26.879977873071|-26.879977873071|-26.879977873071|-26.879977873071|-26.879977873071|-26.942766511697|-26.942766511697|-26.942766511697|-26.961407489532|-27.344517684994|-27.344517684994|-27.344517684994|-27.344517684994|-27.344517684994|-27.401245718844|-27.401245718844|-27.401245718844|-27.401245718844|-27.401245718844|-27.922565087349|-27.922565087349|-27.922565087349|-27.922565087349|-27.922565087349|-27.922565087349|-27.922565087349|-27.922565087349|-28.62007216245|-28.879523582261|-29.273359849498|-29.947542564424|-29.947542564424|26.51710835866|26.51710835866|26.51710835866|26.51710835866|26.51710835866|26.51710835866|26.51710835866|26.51710835866|26.51710835866|26.51710835866|26.51710835866|26.51710835866|26.51710835866|26.51710835866|26.51710835866|26.51710835866|26.51710835866|23.690675962543|22.206306391928|21.324270840778|21.324270840778|21.324270840778|21.324270840778|21.324270840778|21.324270840778|-23.180290503331|||||||-23.180290503331|-23.180290503331|-23.180290503331|-23.180290503331|-23.180290503331|-23.180290503331|-23.446434015508|-23.712704334519|-23.84911596539|-24.157350458065|-24.205389885284|-24.379321632758|-24.744245275276|-24.836384067289|-24.914871279125|-24.992634737629|-25.349039250102|-25.360599391424|-25.52233247488|-25.878783147783|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|22.121188553517|21.703543460309|20.868817759883|20.868817759883|20.868817759883|20.868817759883|20.868817759883|20.868817759883|20.868817759883|20.868817759883|20.748860455848|20.748860455848|20.748860455848|20.748860455848|20.748860455848|20.63095548561|20.416062545012|19.863958569843|-22.26517514345|-22.26517514345|-22.26517514345|-22.26517514345|-22.440194650457|-22.816327037597|-23.005364248249|-23.232627256152|-23.466252388156|-23.783058022566|-24.205064825557|21.279558860992|21.279558860992|21.279558860992|21.279558860992|21.279558860992|21.279558860992|21.279558860992||21.279558860992|21.279558860992|21.279558860992|20.765066265767|19.747124678962|19.747124678962|19.747124678962|19.747124678962|19.747124678962|19.747124678962|19.747124678962|19.747124678962|19.747124678962|19.747124678962|19.747124678962|19.747124678962|19.747124678962|19.697360046564|18.800955463182||||18.410506328754|17.679451607789|17.259946769173|16.969384981189|16.640428252788|16.348253245454|16.241393084108|-17.919739855581|-17.919739855581|-17.919739855581|-17.919739855581|-17.919739855581|-17.919739855581|-17.919739855581|-17.919739855581|-17.919739855581|-17.991377553733|-18.655974504453||-19.399376711174|-19.399376711174|-19.399376711174|-19.399376711174|-19.817293913035|18.204149387447|18.204149387447|18.204149387447|18.204149387447|18.204149387447|18.184053789871|18.069998996901|18.069998996901|18.069998996901|18.069998996901|18.069998996901|18.069998996901|17.988354798743|17.988354798743|17.988354798743|17.988354798743
07754|100615|/equities/north-navigati|SHANGHAICOMP||||||-18.405468327155|-18.405468327155|-18.505578865843|-18.505578865843|-18.505578865843|-18.505578865843|-18.712866110092|-18.803475549787|-18.803475549787|-18.904416802823|-19.046019186907|-19.597799211005|-19.933665387343|-19.979072589025|-20.276732447522|-20.276732447522|-20.276732447522|-20.395258800605|-20.977509066373|-21.266677058306|-21.521862732665|-21.924292073533|18.085014191225|18.085014191225|18.085014191225|18.085014191225|17.471125539756|16.941806617286|14.829229689204|14.429144277134|||13.794049092971|13.752832488708|13.613702858479|13.525225627192|13.326917581832|-14.474173959624|-14.474173959624|-14.474173959624|-14.474173959624|-14.474173959624|-14.474173959624|-14.474173959624|-14.474173959624|-14.474173959624|-14.474173959624|-14.474173959624|-14.474173959624|-14.474173959624|-14.474173959624|-14.474173959624|-14.474173959624|-14.474173959624|-14.474173959624|-14.474173959624|-14.474173959624|-14.474173959624|-14.474173959624|-14.474173959624|-14.474173959624|-14.608540780704|-14.608540780704|-14.608540780704|-14.608540780704|-14.608540780704|-14.608540780704|-14.681712264662|-14.894680467849|-14.98219534429|-14.98219534429|-14.98219534429|-14.98219534429|-15.141883336527|-15.315425937952|-15.487140145104|-15.492496334266|-15.492496334266|-15.492496334266|-15.492496334266|-15.492496334266|-15.492496334266|-15.542708740287|-15.542708740287|-15.542708740287|-15.542708740287|-15.542708740287|-15.542708740287|-15.542708740287|-15.542708740287|-15.542708740287|-15.542708740287|||||||-15.542708740287|-15.542708740287|-15.542708740287|-15.542708740287|-15.557454384756|-15.598215970483|-15.598215970483|-15.598215970483|-15.598215970483|-15.697462091939|-15.845513354955|-15.894947036718|-15.894947036718|-15.894947036718|-15.894947036718|-16.021052343552|-16.281725440759|-16.413583369541|-16.648981513235|-18.073252148134|14.954711278192|14.954711278192|14.954711278192|14.954711278192|14.954711278192|14.954711278192|14.954711278192|14.954711278192|14.954711278192|14.954711278192|14.954711278192|14.954711278192|14.954711278192|14.954711278192|14.954711278192|14.954711278192|14.954711278192|14.954711278192|14.954711278192|14.954711278192|14.954711278192|14.954711278192|14.954711278192|14.954711278192|14.954711278192|14.466346881911|13.880940488229|13.747091257338|13.747091257338|13.747091257338|13.747091257338|13.571212569612|13.354639672045|13.354639672045|13.354639672045|13.354639672045|13.354639672045|13.354639672045|13.354639672045|13.354639672045|13.354639672045|13.354639672045|13.354639672045|13.354639672045|13.354639672045|13.354639672045|13.292085787402|13.292085787402|12.922873069562|11.138747958914|11.036602308445|11.036602308445|10.887335196792|10.838994592868|10.838994592868|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498||10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.737900081498|10.661555836844|10.581173179599|10.516858734524|-11.491979376051||||-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.491979376051|-11.787754499883||10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.762679234473|10.378532982897|10.307813645547|10.176459843522|9.9632882085179
07755|101149|/equities/northern-unite|SHANGHAICOMP||||||7.3590975340964|7.3590975340964|7.3590975340964|7.3590975340964|7.0962191485433|7.0747766993994|7.0747766993994|7.0368279157875|7.0368279157875|7.0368279157875|7.0368279157875|7.0368279157875|7.0368279157875|7.0368279157875|7.0368279157875|7.0368279157875|7.0368279157875|7.0368279157875|7.0368279157875|7.0368279157875|7.0368279157875|7.0368279157875|7.0368279157875|6.9825865625008|6.8478741246975|-7.2572464463679|-7.2572464463679|-7.2572464463679|-7.2572464463679|-7.2572464463679|||-7.2572464463679|-7.2572464463679|-7.2572464463679|-7.2572464463679|-7.2572464463679|-7.2572464463679|-7.2572464463679|-7.2572464463679|-7.2572464463679|-7.2572464463679|-7.2572464463679|-7.4258295427393|-7.5014772294441|-7.6621971526056|-7.8146634541518|7.0435308627401|7.0435308627401|7.0435308627401|7.0435308627401|7.0435308627401|7.0435308627401|7.0435308627401|7.0435308627401|7.0435308627401|7.0435308627401|7.0435308627401|7.0435308627401|7.0435308627401|7.0435308627401|7.0435308627401|7.0435308627401|7.0435308627401|7.0435308627401|7.0435308627401|7.0435308627401|7.0435308627401|7.0435308627401|7.0435308627401|7.0435308627401|7.0435308627401|7.0435308627401|6.8517009872104|6.7485564437072|-7.3571576276389|-7.3571576276389|-7.3571576276389|-7.3571576276389|-7.3571576276389|-7.3571576276389|-7.3571576276389|-7.3571576276389|-7.3571576276389|-7.3571576276389|-7.3677038352406|-7.3677038352406|-7.3677038352406|-7.3677038352406|-7.3677038352406|-7.4027723889886|-7.4027723889886|||||||-7.4027723889886|-7.4027723889886|-7.4027723889886|-7.4368344194521|-7.4368344194521|-7.4368344194521|6.8721365784536|6.8721365784536|6.8721365784536|6.8721365784536|6.8721365784536|6.8721365784536|6.8721365784536|6.7909713761465|-7.4869242662805|-7.4869242662805|-7.4869242662805|-7.4869242662805|-7.4869242662805|-7.4869242662805|7.003649790834|7.003649790834|7.003649790834|7.003649790834|7.003649790834|7.003649790834|7.003649790834|7.003649790834|7.003649790834|7.003649790834|7.003649790834|7.003649790834|7.003649790834|7.003649790834|7.003649790834|7.003649790834|6.9798050889714|6.9798050889714|6.9798050889714|6.9798050889714|6.9525612735465|6.8705625982946|6.8705625982946|6.8705625982946|6.8705625982946|6.8705625982946|6.8705625982946|6.8145143424875|6.766452891265|6.766452891265|6.766452891265|6.7260587553566|6.7140846581598|6.7140846581598|6.6918510720426|6.6918510720426|6.6918510720426|6.6915012250669|6.6866680659991|6.6496312130536|6.5629233507145|6.4735472148128|6.4735472148128|6.4561635857895|6.4460931394677|6.4460931394677|6.4460931394677|6.4460931394677|6.4460931394677|6.4460931394677|6.4460931394677|6.4460931394677|6.4460931394677|6.4460931394677|6.4460931394677|6.4460931394677|6.4460931394677|6.4460931394677|6.4460931394677|6.3923254117017|6.3277475226373|6.3277475226373|6.2974040082024|6.2974040082024|6.2343381302143|6.2086889793579||6.2086889793579|6.1298623045127|6.1298623045127|6.1298623045127|6.1298623045127|6.1298623045127|6.1298623045127|6.1298623045127|6.0887356819754|6.0102621782759|5.9614021236078|5.9255170270266|5.9255170270266|5.9255170270266|5.9255170270266|5.9255170270266|5.8989076001183|5.8337863134825|5.7364294713828||||5.7309471197594|5.7309471197594|5.7309471197594|5.7309471197594|5.7145023016857|5.7145023016857|5.7139624460193|5.7139624460193|-6.3753713643588|-6.3753713643588|-6.3753713643588|-6.3753713643588|-6.3753713643588|-6.3753713643588|-6.3753713643588|-6.3753713643588|-6.4981902480167|-6.757433560164||-6.880408276194|-6.880408276194|-6.880408276194|-6.880408276194|-6.9673558972423|-6.9673558972423|-6.9737286327221|-7.0852846093383|-7.0852846093383|-7.0852846093383|-7.0852846093383|-7.0852846093383|-7.0852846093383|-7.0852846093383|-7.0852846093383|-7.0852846093383|-7.0852846093383|-7.0852846093383|-7.0852846093383|-7.0852846093383|-7.0852846093383
07756|100365|/equities/china-kinwa|SHANGHAICOMP||||||-7.5021768902359|-7.5021768902359|-7.5051933483291|-7.5051933483291|-7.5051933483291|-7.5051933483291|-7.5341037065904|-7.6212264731108|-7.6513624141148|-7.7791530101811|6.7443988038384|6.7443988038384|6.7443988038384|6.7443988038384|6.7443988038384|6.7443988038384|6.7443988038384|6.7443988038384|6.7443988038384|6.7443988038384|6.7443988038384|6.7443988038384|6.7443988038384|6.7443988038384|6.7443988038384|6.7443988038384|6.6998876149216|-7.5310370224592|-7.5310370224592|-7.5310370224592|||-7.5310370224592|-7.5310370224592|-7.5310370224592|-7.5310370224592|-7.5310370224592|-7.5310370224592|-7.5310370224592|-7.5310370224592|-7.5310370224592|-7.5310370224592|-7.6039300514456|-7.6977001112034|-7.8935555530179|-8.0706172599382|-8.297907844074|-8.4732311995907|-8.4983849069776|-8.4983849069776|-8.4983849069776|-8.4983849069776|-8.4983849069776|-8.4983849069776|-8.4983849069776|-8.4983849069776|-8.4983849069776|-8.4983849069776|-8.4983849069776|-8.4983849069776|-8.9187611762354|7.1996672676837|7.1996672676837|7.1996672676837|7.1996672676837|7.1996672676837|6.7346304839227|6.6662563157714|6.3969512860683|6.2166125421952|-7.1604468125907|-7.1604468125907|-7.1604468125907|-7.1604468125907|-7.1604468125907|-7.1604468125907|-7.1604468125907|-7.1604468125907|-7.1604468125907|-7.1604468125907|-7.1604468125907|-7.1604468125907|-7.1604468125907|-7.1604468125907|-7.1604468125907|-7.2571629174117|-7.3935144088405|-7.3989051074604|-7.5130924230274|-7.5130924230274|-7.6574075184277|-7.6574075184277|||||||-7.6574075184277|-7.6574075184277|-7.6574075184277|-7.8605647658629|-7.8605647658629|-7.9400719376982|-8.0673023299576|-8.0778470626578|-8.0778470626578|-8.0778470626578|-8.0778470626578|-8.0778470626578|-8.0778470626578|-8.0778470626578|-8.0778470626578|-8.0778470626578|-8.0778470626578|-8.0778470626578|-8.0778470626578|-8.0778470626578|-8.0778470626578|-8.0778470626578|-8.0778470626578|-8.0778470626578|-8.4192745278395|7.0420080725233|7.0420080725233|7.0420080725233|7.0420080725233|7.0420080725233|7.0420080725233|6.418897715308|5.4618490663303|-6.6335380437233|-6.6335380437233|-6.6335380437233|-6.6335380437233|-6.6335380437233|-6.6335380437233|-6.6335380437233|-6.6335380437233|-6.6335380437233|-6.6335380437233|-6.6335380437233|-6.6335380437233|-6.6335380437233|-6.6335380437233|-6.6335380437233|-6.6583184874914|-6.6583184874914|-6.7387885091803|-6.7387885091803|-6.764183294393|-6.764183294393|-6.7690922547462|-6.9056583034862|-7.032397917892|-7.179886981277|-7.3159852783198|-7.3636628481906|-7.3636628481906|-7.3636628481906|-7.3685144686215|-7.4200158939883|-7.4689067057023|5.842389474588|5.842389474588|5.842389474588|5.842389474588|5.4498773529324|4.9798634531535|4.5748483872455|4.398720394245|3.9063560815556|3.4676177470665|3.390900904497|3.390900904497|3.390900904497|3.390900904497|3.390900904497|3.390900904497|3.390900904497|3.390900904497|3.390900904497|3.1411867170338|3.1411867170338||3.1411867170338|3.1411867170338|3.1411867170338|3.1411867170338|3.1411867170338|3.1411867170338|3.1411867170338|3.1411867170338|3.1352074310519|3.1075550884147|3.1075550884147|3.1075550884147|3.1075550884147|3.1075550884147|3.0300612416686|-3.4844081377001|-3.4844081377001|-3.4844081377001|-3.4844081377001||||-3.4844081377001|-3.4844081377001|-3.5971201233303|-3.6709706375131|-3.6709706375131|-3.6709706375131|-3.6709706375131|-3.6709706375131|-3.6709706375131|-3.6709706375131|-3.6709706375131|-3.6709706375131|-3.6709706375131|-3.6709706375131|-3.6709706375131|-3.6709706375131|-3.7338564207298|-3.8503958704453||-4.0709954502826|-4.1077727214766|-4.1291919302358|-4.139102175436|-4.2540024680137|-4.3161138740115|-4.3584597736523|-4.3655110100823|-4.3905677110969|4.0308204984687|4.0308204984687|4.0308204984687|4.0308204984687|4.0308204984687|4.0308204984687|4.0308204984687|4.0308204984687|4.0308204984687|4.0308204984687|4.0308204984687|4.0308204984687
07757|100725|/equities/offshore-oil|SHANGHAICOMP||||||6.4713799933012|6.4713799933012|6.1649770421983|6.1649770421983|6.1649770421983|6.1649770421983|6.1649770421983|6.1649770421983|6.1649770421983|6.1649770421983|6.1649770421983|6.1649770421983|6.0471968301139|6.0120326628903|6.0120326628903|5.9817032671217|5.8963369369776|5.7575964663063|5.6746280387274|5.6746280387274|5.6746280387274|5.6746280387274|5.6746280387274|5.6118089573507|5.5386768068345|5.4957518804373|5.3886132227383|5.3445702909321|5.3411891856558|-5.6344994211716|||-5.6344994211716|-5.6344994211716|-5.6344994211716|-5.6344994211716|-5.6344994211716|-5.6344994211716|-5.6344994211716|-5.6344994211716|-5.6344994211716|-5.6344994211716|-5.6344994211716|-5.6761106544648|-5.6818429573048|-5.6818429573048|-5.6818429573048|-5.6818429573048|-5.6818429573048|-5.6818429573048|-5.6818429573048|-5.6818429573048|-5.6818429573048|-5.6818429573048|-5.6818429573048|-5.6818429573048|-5.6818429573048|-5.7281589092666|-5.7446212307009|-5.8123570035335|-5.8876185230013|5.5348465328151|5.5348465328151|5.5348465328151|5.5348465328151|5.5348465328151|5.5348465328151|5.5348465328151|5.4981629456341|5.4290697668725|5.3817440773308|5.3036046585837|5.2600444194395|5.2600444194395|5.2600444194395|5.2600444194395|5.2600444194395|5.2600444194395|5.2600444194395|5.2600444194395|5.2600444194395|5.2600444194395|5.2600444194395|5.1863401019098|-5.5115136027203|-5.5115136027203|-5.5115136027203|-5.5115136027203|-5.5115136027203|-5.5115136027203|-5.5115136027203|-5.5115136027203|||||||-5.5115136027203|-5.5115136027203|-5.5115136027203|-5.5115136027203|-5.5115136027203|-5.5115136027203|-5.5455102714327|-5.5455102714327|-5.6000113258126|-5.6027302459144|-5.6027302459144|-5.6535892702101|-5.6684434238479|-5.6684434238479|-5.6899372276781|-5.7193747821911|-5.7380315729108|-5.7380315729108|-5.7380315729108|-5.8328126744127|5.4360404970297|5.4360404970297|5.4360404970297|5.4360404970297|5.4360404970297|5.4360404970297|5.4360404970297|5.4360404970297|5.4360404970297|5.4360404970297|5.4360404970297|5.4360404970297|5.4360404970297|5.4360404970297|5.4360404970297|5.4027310851139|5.4027310851139|5.4027310851139|5.4027310851139|5.4027310851139|5.4027310851139|5.4027310851139|5.4027310851139|5.4027310851139|5.4027310851139|5.4027310851139|5.4027310851139|5.4027310851139|5.4027310851139|5.4027310851139|5.346923537047|5.3052145633969|5.3052145633969|5.3052145633969|5.3052145633969|5.3052145633969|5.3052145633969|5.2746828831869|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|5.2598603581563|-5.4394064185075|-5.4394064185075|-5.4394064185075|-5.4394064185075|-5.4394064185075|-5.4415627582263|-5.4496452169888|-5.4496452169888||-5.452346211252|-5.452346211252|-5.452346211252|-5.452346211252|-5.4531623584003|-5.4807358827823|-5.4953624984501|-5.4953624984501|-5.4953624984501|-5.4953624984501|-5.5320695264337|-5.5675619538784|-5.5675619538784|-5.5675619538784|-5.5675619538784|-5.5675619538784|-5.6000687740644|-5.6747762419069|-5.6747762419069||||-5.713640395942|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7304291508249|-5.7865883268307||-6.1028758593611|5.6638359292275|5.6638359292275|5.6638359292275|5.6638359292275|5.6638359292275|5.6638359292275|5.6638359292275|5.6638359292275|5.5903731434352|5.3659701975194|5.2799668479857|5.2763170902741|5.2763170902741|5.0109079353028|-5.2208373684062|-5.2208373684062|-5.2208373684062|-5.2208373684062|-5.229263691811|-5.2336263973494
07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP||||||58.202008358422|58.202008358422|58.202008358422|58.202008358422|58.202008358422|58.202008358422|58.202008358422|58.202008358422|58.202008358422|58.202008358422|58.202008358422|58.202008358422|58.202008358422|55.202236595201|55.202236595201|52.09192979606|50.233862768377|50.233862768377|50.146619474404|50.146619474404|48.491406164887|48.491406164887|48.491406164887|48.491406164887|48.491406164887|47.178784593744|47.130870855299|46.094300628202|45.900890748255|43.36043550411|||42.502148754499|42.323499184076|42.189443673496|39.773269324175|38.928632158562|38.605701864344|38.471891443577|38.341752817806|38.341752817806|38.341752817806|38.341752817806|37.171452888462|37.171452888462|37.171452888462|37.171452888462|37.171452888462|37.171452888462|37.032171444334|36.714079119803|36.583484631236|-41.648472013537|-41.648472013537|-41.648472013537|-41.648472013537|-41.648472013537|-41.648472013537|-41.648472013537|-41.648472013537|-41.648472013537|-42.878301821885|-43.237000583208|-44.000002674037|-44.308335838245|-45.221483400052|-45.237571787036|-45.237571787036|-45.237571787036|-45.237571787036|-45.237571787036|-45.237571787036|-45.237571787036|-45.968522742327|-45.968522742327|-45.968522742327|-45.968522742327|-45.968522742327|-45.968522742327|-45.968522742327|-45.968522742327|-45.968522742327|-47.102775046759|-47.102775046759|-47.102775046759|-47.102775046759|-48.010031744203|-48.010031744203|-48.450347719322|-48.450347719322|41.66604237432|41.66604237432|||||||41.66604237432|41.66604237432|41.66604237432|41.66604237432|41.66604237432|41.66604237432|41.66604237432|41.66604237432|41.66604237432|41.66604237432|36.726160101037|36.22240029876|35.492665837258|34.409630428917|34.343477711818|33.857751512683|33.790433725057|33.790433725057|33.790433725057|33.790433725057|33.790433725057|33.790433725057|32.967136806903|32.967136806903|32.967136806903|32.967136806903|32.967136806903|32.967136806903|32.797822839755|32.797822839755|32.752609691347|32.752609691347|32.752609691347|32.752609691347|31.419266750375|31.419266750375|31.419266750375|31.419266750375|31.419266750375|31.419266750375|31.419266750375|31.419266750375|31.419266750375|31.419266750375|31.419266750375|31.419266750375|30.770851402327|29.160946189081|28.802163983623|28.750264628483|28.750264628483|28.241499515905|28.241499515905|27.666111200534|27.259011923696|27.237235691178|27.22960571081|27.22960571081|27.22960571081|27.22960571081|27.006725707539|27.006725707539|27.006725707539|27.006725707539|27.006725707539|27.006725707539|27.006725707539|26.744414489074|26.744414489074|26.403794465907|25.187549576106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106||-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106||||-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.258962257106|-28.644401876351|-30.553779964337||-33.138859827892|-33.138859827892|-33.138859827892|-33.138859827892|-33.246511547185|-33.405568538349|-33.829520369284|-34.564470056537|-34.564470056537|-35.272188667725|-35.812204211465|-35.812204211465|-35.812204211465|-35.812204211465|-35.812204211465|-35.812204211465|-36.317449721486|-36.675499872798|-37.631111202896|-38.145709228368|-38.145709228368
07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH||||||55.758056578021|55.758056578021|55.758056578021|55.758056578021|55.758056578021|55.758056578021|55.758056578021|55.758056578021|55.758056578021|55.758056578021|55.758056578021|54.806173890808|53.271304865654|53.241266382487|53.241266382487|53.241266382487|53.098628084695|52.157363936675|51.488735672912|51.058172498863|51.058172498863|51.058172498863|51.058172498863|51.058172498863|49.969238948103|-53.984040036828|-53.984040036828|-53.984040036828|-53.984040036828|-53.984040036828|||-53.984040036828|-53.984040036828|-53.984040036828|-53.984040036828|-53.984040036828|-53.984040036828|-53.984040036828|-53.984040036828|-53.984040036828|-53.984040036828|-53.984040036828|-53.984040036828|-53.984040036828|-53.984040036828|-54.392298386628|-54.392298386628|-54.392298386628|-54.392298386628|-54.392298386628|-54.392298386628|-54.392298386628|-54.392298386628|-54.392298386628|-54.392298386628|-54.392298386628|-54.392298386628|-54.392298386628|-54.392298386628|-54.392298386628|-54.392298386628|-54.392298386628|-54.392298386628|-54.392298386628|-54.392298386628|-54.392298386628|-54.392298386628|-54.392298386628|-54.392298386628|-54.392298386628|-54.500333651497|-54.942591199824|-55.541769356142|-56.249188682117|-56.265763888401|-56.921498139751|-56.921498139751|-57.022465097625|-57.022465097625|-57.0542637685|-57.0542637685|-57.0542637685|-57.0542637685|-57.0542637685|-57.0542637685|-57.0542637685|-57.0542637685|-57.0542637685|-57.0542637685|-57.175014878872|-57.175014878872|||||||-57.222240237796|-57.246934233334|-57.55103674004|-58.702262561294|-58.844182827708|54.15099629923|54.15099629923|54.15099629923|54.15099629923|54.15099629923|54.15099629923|54.15099629923|54.15099629923|54.15099629923|54.15099629923|53.608327754827|52.717585758469|52.217139208593|-56.193059604116|-56.193059604116|-56.193059604116|-56.193059604116|-56.193059604116|-56.193059604116|-56.193059604116|-56.193059604116|-56.193059604116|-56.193059604116|-56.193059604116|-56.193059604116|-56.339185996964|-56.339185996964|-56.339185996964|-56.339185996964|-56.339185996964|-56.339185996964|-56.339185996964|-56.339185996964|-56.339185996964|-56.339185996964|-56.339185996964|-56.339185996964|-56.339185996964|-57.561316697812|-59.077574854665|-59.58841443677|-60.64874150133|-60.64874150133|56.472756080404|56.123619164113|55.220687112415|54.675206300511|54.464021022756|54.464021022756|54.464021022756|54.464021022756|54.464021022756|54.464021022756|-58.283541471045|-58.283541471045|-58.283541471045|-58.283541471045|-58.283541471045|-58.283541471045|-58.283541471045|-58.283541471045|-58.283541471045|-58.283541471045|-58.283541471045|-58.283541471045|-58.283541471045|-58.283541471045|-58.500789432223|-58.500789432223|-59.146989588931|-60.064987559003|-60.864987685595|-61.132763679727|-61.36376333071|-61.36376333071|-61.36376333071|-62.340292928763|-63.793102686215|-64.807338547495|60.933804933302|60.933804933302||60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302||||60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.933804933302|60.89256312237|59.298704731121|59.298704731121|59.298704731121|59.298704731121|59.298704731121|58.605782627677|-68.116069176051|-68.116069176051||61.623126161912|61.623126161912|61.623126161912|61.623126161912|61.623126161912|61.623126161912|61.623126161912|61.623126161912|61.623126161912|61.623126161912|61.623126161912|61.623126161912|61.623126161912|61.623126161912|-68.290927308109|-68.290927308109|-68.290927308109|-68.290927308109|-68.290927308109|-68.290927308109|-68.290927308109
07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP||||||18.609397332296|18.609397332296|18.609397332296|18.609397332296|18.609397332296|18.609397332296|18.609397332296|18.609397332296|18.609397332296|18.609397332296|18.432663405852|18.422959818792|18.338287793212|18.138488739515|18.138488739515|18.138488739515|18.102209587654|17.994678519126|17.831308706995|17.588054140626|17.588054140626|17.588054140626|17.588054140626|17.588054140626|17.351240332994|17.351240332994|17.334185627842|17.334185627842|17.273887686883|17.273887686883|||-18.466681333046|-18.466681333046|-18.466681333046|-18.466681333046|-18.466681333046|-18.466681333046|-18.466681333046|-18.466681333046|-18.466681333046|-18.466681333046|-18.466681333046|-18.466681333046|-18.466681333046|-18.466681333046|-18.466681333046|-18.466681333046|-18.466681333046|-18.466681333046|-18.466681333046|-18.466681333046|-18.466681333046|-18.466681333046|-18.466681333046|-18.511311685223|-18.514234926059|-18.547482704404|17.536797070648|17.536797070648|17.536797070648|17.536797070648|17.536797070648|17.536797070648|17.536797070648|17.536797070648|17.303947831557|17.303947831557|17.139386390498|-18.127621633908|-18.127621633908|-18.127621633908|-18.127621633908|-18.127621633908|-18.127621633908|-18.127621633908|-18.127621633908|-18.127621633908|-18.127621633908|-18.127621633908|-18.127621633908|-18.127621633908|-18.127621633908|-18.127621633908|-18.127621633908|-18.127621633908|-18.127621633908|-18.127621633908|-18.127621633908|-18.127621633908|-18.170836527279|-18.170836527279|||||||-18.170836527279|-18.170836527279|-18.170836527279|-18.170836527279|-18.170836527279|-18.170836527279|-18.374263214988|-18.383226176744|-18.383226176744|-18.402563991671|-18.402563991671|-18.5117370183|-18.734152535015|-18.778502706481|-18.818335378383|-18.96781980481|-18.96781980481|-18.96781980481|-19.057020949945|-19.281135876559|17.921016140211|17.921016140211|17.921016140211|17.921016140211|17.921016140211|17.921016140211|17.849461894818|17.679402410529|17.607840039526|17.607840039526|17.607840039526|17.607840039526|17.607840039526|17.607840039526|17.607840039526|17.607840039526|17.571531586925|17.571531586925|17.528922510455|17.508231610694|17.508231610694|17.508231610694|17.508231610694|17.508231610694|17.508231610694|17.379262848069|17.379262848069|17.379262848069|17.379262848069|17.379262848069|17.378163961924|17.378163961924|17.112403715493|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.252622954392|-18.298470038334|-18.401078138263|-18.642863813938|17.428236708949|17.428236708949|17.428236708949|17.428236708949|17.428236708949|17.428236708949|17.428236708949||17.428236708949|17.428236708949|17.428236708949|17.428236708949|17.428236708949|17.428236708949|17.428236708949|17.428236708949|17.227484740494|16.851649749807|16.55794396724|16.50867417731|16.50867417731|16.50867417731|16.477416392588|16.278241127092|16.081379538729|15.884866323686|15.640962378422||||15.346625398971|-16.428599997146|-16.428599997146|-16.428599997146|-16.428599997146|-16.428599997146|-16.428599997146|-16.428599997146|-16.428599997146|-16.428599997146|-16.515111044361|-16.538724857352|-16.538724857352|-16.538724857352|-16.538724857352|-16.538724857352|-16.688582903569|-16.866203792034||-17.613559412889|-17.818954759099|-17.86828348952|-17.899759322598|16.806510561512|16.806510561512|16.806510561512|16.806510561512|16.806510561512|16.806510561512|16.806510561512|16.806510561512|16.788655550154|16.788655550154|16.66683947474|16.50093234281|16.484925728156|16.152139748814|-17.164192945276|-17.164192945276|-17.164192945276
07761|100913|/equities/orient-group|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.48464967547712|-0.50183297460672|-0.52981440298422|-0.55868267872448|-0.58853631724379|-0.61948478342715||-0.65164976784061|-0.6851664159968|-0.72685155319665|-0.76983508188961|-0.81426118170153|-0.8602902244079|-0.90810022867917|-0.95788916522926|-1.0165434896357|-1.077270560729|-1.1403006373373|-1.205889569226|-1.2743217597439||-1.3525797404662|-1.467310797044|-1.4748281381115|-1.4748281381115|-1.5975868328396|-1.7350964793434|-1.880107191853
07762|100495|/equities/orient-int|SHANGHAICOMP||||||8.1667407336791|8.1667407336791|8.1667407336791|8.1667407336791|8.1667407336791|8.1667407336791|8.1667407336791|8.1667407336791|8.1667407336791|8.1667407336791|8.1667407336791|8.1667407336791|8.1667407336791|8.1667407336791|8.1667407336791|8.1058226495936|8.0309145086291|7.8502643041261|7.8502643041261|7.7652939615921|7.6596222113037|7.6596222113037|7.5790243888855|7.5272495244344|7.5063882110737|-8.0987106517697|-8.0987106517697|-8.0987106517697|-8.0987106517697|-8.0987106517697|||-8.0987106517697|-8.1132053244824|-8.1132053244824|-8.1132053244824|-8.1132053244824|-8.1132053244824|-8.1132053244824|-8.1132053244824|-8.1132053244824|-8.1132053244824|-8.1132053244824|-8.1232165570018|-8.1232165570018|-8.1557960504687|-8.2992177268307|7.5854681004287|7.5854681004287|7.5854681004287|7.5854681004287|7.5854681004287|7.5854681004287|7.5854681004287|7.5854681004287|7.5854681004287|7.5854681004287|7.5854681004287|7.5854681004287|7.5854681004287|7.5854681004287|7.5854681004287|7.5854681004287|7.5854681004287|7.5682978088327|7.5569972390011|7.4810549528681|7.4810549528681|7.4810549528681|7.4810549528681|7.4810549528681|7.4810549528681|7.4810549528681|7.4810549528681|7.4810549528681|7.4810549528681|7.4047533586142|7.4047533586142|7.4047533586142|7.3650866137117|7.3650866137117|7.3650866137117|7.2712076622214|7.0646749556027|-7.6166659070613|-7.6166659070613|-7.6166659070613|-7.6166659070613|-7.6166659070613|-7.6166659070613|-7.6166659070613|-7.6166659070613|||||||-7.6166659070613|-7.6166659070613|-7.6166659070613|-7.6166659070613|-7.6166659070613|-7.6166659070613|-7.7068509739375|-7.754834272435|-7.9059270509643|-7.9293633443959|-7.9479796718236|-7.9479796718236|-7.9792342331522|-7.9792342331522|-8.0313712122831|-8.0854123436514|-8.1009414592279|-8.1009414592279|-8.137156874923|-8.2690631890607|7.5466907823333|7.5466907823333|7.5466907823333|7.5466907823333|7.5466907823333|7.5466907823333|7.5466907823333|7.5466907823333|7.5466907823333|7.4502123025003|7.3624584837029|7.34396255156|7.34396255156|7.34396255156|7.34396255156|7.34396255156|7.34396255156|7.34396255156|7.2555139345217|7.1649534170908|7.1649534170908|7.1649534170908|7.1649534170908|7.1649534170908|7.1649534170908|7.1649534170908|7.1649534170908|7.1649534170908|7.1155038349145|7.1133374099724|7.1025291353322|7.1025291353322|7.1025291353322|7.1025291353322|7.0589213536687|7.0482977641595|7.0482977641595|6.9925532355322|6.8595036681508|6.8288928067259|6.8089403271583|6.8089403271583|6.8089403271583|6.7799338896967|6.7521489019633|6.6855861092432|6.6855861092432|6.6855861092432|6.6855861092432|6.6855861092432|6.6855861092432|6.6855861092432|6.6855861092432|6.6855861092432|6.6855861092432|6.6855861092432|6.6855861092432|6.6855861092432|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515||6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.6771872936515|6.4053848484603|6.4053848484603|6.4053848484603|6.4053848484603|6.3704852130814||||6.3704852130814|6.3704852130814|6.3704852130814|6.3704852130814|6.3704852130814|6.3704852130814|-7.2393395514641|-7.2393395514641|-7.3209330076811|6.5249102088623|6.5249102088623|6.5249102088623|6.5249102088623|6.5249102088623|5.8465667535655|-6.4320161369857|-6.4320161369857|-6.7872401638623||-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798|-6.9366849615798
07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP||||||-10.7557053905|-10.773305538975|-10.773305538975|-10.773305538975|-10.773305538975|-10.773305538975|-10.773305538975|-10.773305538975|-10.773305538975|-10.893117246454|-10.974650671238|-10.974650671238|-11.011729784653|-11.011729784653|-11.112814062227|-11.112814062227|-11.156869627062|-11.156869627062|-11.235966127254|-11.240517635188|-11.420575162924|10.600914585034|10.600914585034|10.600914585034|10.600914585034|10.600914585034|10.600914585034|10.600914585034|10.56379430762|10.351437918246|||10.327692461685|10.327692461685|10.327692461685|10.311324862061|10.16163366658|10.16163366658|10.16163366658|10.16163366658|10.16163366658|10.16163366658|10.16163366658|10.151003882777|10.151003882777|10.151003882777|10.151003882777|10.151003882777|10.151003882777|10.151003882777|-10.774377990786|-10.774377990786|-10.831531287369|-10.930742211708|-10.930742211708|-10.930742211708|-10.967491462902|-11.009990404133|-11.110544785398|-11.138939019197|-11.231913980187|10.484366483956|10.484366483956|10.484366483956|10.484366483956|10.484366483956|10.484366483956|10.484366483956|10.484366483956|10.484366483956|10.484366483956|10.484366483956|10.484366483956|10.484366483956|10.484366483956|10.484366483956|10.484366483956|10.484366483956|10.468415319514|10.468415319514|10.454541302724|10.454541302724|10.454541302724|10.454541302724|10.454541302724|10.454541302724|10.454541302724|10.424444536915|10.424444536915|10.424444536915|10.424444536915|10.352833200078|||||||10.352833200078|10.139814721855|-11.282007143082|-11.282007143082|-11.282007143082|-11.282007143082|-11.309452133247|-11.364947403877|-11.431052196257|-11.57728040244|-11.685867230383|-11.832074395249|-11.90304059367|-11.90304059367|-11.90304059367|-11.90304059367|-11.90304059367|-11.90304059367|-11.95893398237|-12.169927554129|11.052031160458|11.052031160458|11.052031160458|11.052031160458|11.052031160458|11.052031160458|11.052031160458|10.988311398245|10.988311398245|10.988311398245|10.988311398245|10.988311398245|10.853123731323|10.790137947608|10.59458831902|10.59458831902|10.59458831902|10.59458831902|10.59458831902|10.562997207501|10.562997207501|10.562997207501|10.562997207501|10.562997207501|10.562997207501|10.562997207501|10.562997207501|10.532219420382|10.260244116197|10.228048837858|10.077276164379|9.8319732680216|9.7241881995702|9.7241881995702|9.7241881995702|9.7241881995702|9.6696541209248|9.6185042481982|9.3450048346612|9.3377828486863|9.3164449256097|9.3164449256097|9.3164449256097|9.3164449256097|9.3164449256097|9.3164449256097|9.3164449256097|9.3164449256097|9.3164449256097|9.2338273835882|9.1897483979237|9.1897483979237|9.1897483979237|9.1897483979237|9.1897483979237|9.1897483979237|9.1801312004812|9.1801312004812|9.1801312004812|9.1801312004812|9.1801312004812|9.1801312004812|9.1718291926393|9.1718291926393|9.0898101780159|8.999239162012||8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|8.999239162012|-9.3240619200178||||-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.3240619200178|-9.4395132614184||-9.8416812765388|-9.8796459687847|-9.9534956098814|-10.091340303076|-10.091340303076|-10.091340303076|-10.091340303076|-10.091340303076|-10.091340303076|-10.091340303076|-10.091340303076|-10.091340303076|-10.091340303076|-10.091340303076|-10.091340303076|-10.091340303076|-10.091340303076|-10.091340303076|-10.173155837205|-10.26385629606|-10.26385629606
07764|101042|/equities/pacific-sec|SHANGHAICOMP||||||-4.3835094765578|-4.3916774674427|-4.4188356374941|-4.4188356374941|-4.4188356374941|-4.4188356374941|-4.4188356374941|-4.4188356374941|-4.4188356374941|-4.4798173877091|4.1840952051612|4.1840952051612|4.1840952051612|4.1840952051612|4.1840952051612|4.1840952051612|4.1840952051612|4.1840952051612|4.1840952051612|4.1840952051612|4.1840952051612|4.1840952051612|4.1840952051612|4.1840952051612|4.085661611395|4.0283834202693|4.0283834202693|4.0283834202693|4.0137594257909|-4.2664742824686|||-4.2664742824686|-4.2664742824686|-4.2664742824686|-4.2664742824686|-4.2664742824686|-4.2664742824686|-4.2664742824686|-4.2664742824686|-4.2664742824686|-4.2664742824686|-4.2664742824686|-4.2664742824686|-4.2664742824686|-4.2664742824686|-4.2664742824686|-4.2664742824686|-4.2664742824686|-4.2664742824686|-4.2664742824686|-4.2664742824686|-4.3010826505172|-4.3350917406598|-4.3425206190911|-4.3425206190911|-4.3461340010792|-4.3623713719216|-4.3820016604106|-4.3820016604106|-4.428335081807|-4.5074507504226|-4.5074507504226|-4.5243898530272|-4.5454330863188|-4.5760284222731|-4.5760284222731|-4.6111424805465|-4.6757140823805|-4.6830156587454|-4.6961283973955|-4.7234916956953|-4.7234916956953|-4.7499909171056|-4.7677675892458|-4.8386308009476|-4.8522585679319|-4.8522585679319|-4.8522585679319|-4.8522585679319|-4.8522585679319|-4.8522585679319|-4.8522585679319|-4.8522585679319|-4.8522585679319|-4.903065157072|4.4513125796417|4.4513125796417|4.4513125796417|4.4513125796417|4.4513125796417|4.4513125796417|||||||4.4513125796417|4.4513125796417|4.4513125796417|4.4513125796417|4.4513125796417|4.4513125796417|4.4513125796417|4.4513125796417|4.4513125796417|4.4513125796417|4.3547915771382|4.2686574806524|4.2485082535559|4.2222312190592|4.1331229585924|4.1331229585924|4.1331229585924|4.1331229585924|4.1331229585924|4.1331229585924|4.1331229585924|4.1331229585924|4.1331229585924|4.1331229585924|4.1331229585924|4.0963247492625|4.0963247492625|4.008597453387|4.008597453387|4.008597453387|4.008597453387|4.008597453387|3.9001079753057|3.8834534966301|3.8774424105095|3.8774424105095|3.8774424105095|3.8774424105095|3.8774424105095|3.8774424105095|3.8774424105095|3.8774424105095|3.8774424105095|3.8774424105095|3.8774424105095|3.8774424105095|3.8774424105095|3.8774424105095|3.8166573878188|3.8166573878188|3.7577867576687|3.7577867576687|3.7563292676248|3.7563292676248|3.7563292676248|3.7563292676248|3.7563292676248|3.7563292676248|3.718257070313|3.718257070313|3.718257070313|3.718257070313|3.718257070313|3.718257070313|3.718257070313|3.718257070313|3.718257070313|3.718257070313|3.6652857205714|3.5980951014984|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7740337450692||-3.7740337450692|-3.7740337450692|-3.7740337450692|-3.7872597331679|-3.7897330649336|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596||||-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.7905212884596|-3.907245914743||3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978|3.8276915578978
07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP||||||-7.2598374468181|-7.2598374468181|-7.2598374468181|-7.2598374468181|-7.2598374468181|-7.2598374468181|6.6069546223856|6.6069546223856|6.6069546223856|6.6069546223856|6.6069546223856|6.6069546223856|6.6069546223856|6.6069546223856|6.6069546223856|6.6069546223856|6.6069546223856|6.6069546223856|6.6069546223856|6.6069546223856|6.6069546223856|6.6069546223856|6.6069546223856|6.6069546223856|6.6069546223856|6.3491378693051|6.3491378693051|6.3491378693051|6.3491378693051|6.3491378693051|||6.3491378693051|6.3491378693051|-6.61447097272|-6.61447097272|-6.61447097272|-6.61447097272|-6.61447097272|-6.61447097272|-6.61447097272|-6.61447097272|-6.61447097272|-6.6337278535221|-6.6337278535221|-6.6337278535221|-6.6337278535221|-6.660252854808|-6.7586144049783|-6.767542824283|-6.767542824283|-6.767542824283|-6.767542824283|-6.767542824283|-6.767542824283|-6.767542824283|-6.767542824283|-6.767542824283|-6.767542824283|-6.767542824283|-6.767542824283|-6.865047385444|-6.9744972941498|-7.0141389209193|-7.0141389209193|-7.0141389209193|-7.0362653023845|-7.0436282165455|-7.1659847263989|-7.1659847263989|-7.1659847263989|-7.1659847263989|-7.2307234415923|-7.2307234415923|-7.2307234415923|-7.2307234415923|-7.2307234415923|-7.2307234415923|-7.2307234415923|-7.2307234415923|-7.2307234415923|-7.2307234415923|-7.2307234415923|-7.2307234415923|-7.2307234415923|-7.2952483373124|-7.44360920646|-7.4901213564056|-7.6099516267725|-7.6099516267725|-7.6099516267725|-7.6099516267725|||||||-7.6099516267725|-7.6099516267725|-7.6099516267725|-7.6099516267725|-7.6099516267725|-7.6099516267725|-7.6099516267725|-7.6099516267725|-7.6099516267725|-7.6099516267725|-7.6099516267725|-7.6099516267725|-7.6099516267725|-7.6099516267725|-7.6099516267725|-7.6099516267725|-7.6099516267725|-7.6099516267725|-7.6099516267725|-7.8043908935066|-7.9776565875472|-8.1301739310624|-8.2385264872845|-8.3193847899977|7.5830538244238|7.1306150192674|7.1295723114473|6.4084138510473|5.7676820090355|5.6007799723194|5.6007799723194|5.5980891495332|5.5169305266378|5.5169305266378|5.5169305266378|5.5169305266378|5.5169305266378|5.5169305266378|5.5169305266378|5.4841279328955|5.4841279328955|5.4841279328955|5.4841279328955|5.4841279328955|5.4841279328955|5.4841279328955|5.4841279328955|5.3941761589904|5.3941761589904|5.3941761589904|5.3941761589904|5.3941761589904|5.3757514265798|5.3129880402184|5.3129880402184|5.3129880402184|5.3129880402184|5.2872087926441|5.270231932487|5.2363687026125|5.1609653618183|5.1237468322161|5.1237468322161|5.1237468322161|5.1237468322161|5.1237468322161|5.1237468322161|5.1052740503288|5.0786379629745|5.0626927650742|5.0626927650742|5.0626927650742|5.0626927650742|5.0626927650742|5.0626927650742|5.0626927650742|5.0626927650742|5.0626927650742|5.0626927650742|5.0626927650742|5.0626927650742|5.0626927650742|5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287||5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287|5.0567260362287|5.0291396884542|5.0003578373951|5.0003578373951|4.8526198807869||||4.6229110761388|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.0823028000135|-5.1564477187548|-5.3260529551411||-5.6050588326878|-5.6467320871824|-5.6993605208095|-5.6993605208095|-5.8019266393077|-5.8019266393077|-5.8799184722251|-5.9460206476126|-6.0444671541755|-6.2132971187769|-6.3819718415279|-6.3819718415279|-6.4965511238812|-6.4965511238812|-6.4965511238812|-6.4965511238812|-6.4965511238812|-6.4965511238812|5.7783318551678|5.7783318551678|5.0546723122336
07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP||||||-10.369764367073|-10.369764367073|-10.369764367073|-10.369764367073|-10.369764367073|-10.369764367073|-10.544182820816|-10.700719398357|-10.700719398357|-11.081910285793|9.6694931220592|9.6694931220592|9.1349927795795|8.8161029167603|8.7401144579197|8.13457097777|7.5911901766313|7.4784621384486|7.4784621384486|7.4784621384486|7.4784621384486|7.4784621384486|7.4784621384486|7.4784621384486|7.416624297339|7.3362268455811|7.3362268455811|7.3362268455811|7.2008079696571|7.1539037613649|||7.1539037613649|7.1539037613649|7.1539037613649|7.1539037613649|7.1539037613649|7.1539037613649|7.1539037613649|6.9260043467171|-7.9806632798959|-7.9806632798959|-7.9806632798959|-7.9806632798959|-7.9806632798959|-7.9806632798959|-7.9806632798959|-7.9806632798959|-7.9912924812954|-8.0648182107154|-8.0648182107154|-8.0648182107154|-8.0986867958907|-8.1835410125392|-8.2835635117645|-8.2835635117645|-8.2835635117645|-8.2835635117645|-8.2835635117645|-8.2835635117645|-8.5495151073795|-8.7794238627995|-8.7794238627995|-8.7794238627995|7.7466658126733|7.7466658126733|7.7466658126733|7.7466658126733|7.7466658126733|7.7466658126733|7.7466658126733|7.7466658126733|7.7466658126733|7.7466658126733|7.7466658126733|7.7466658126733|7.7466658126733|7.7466658126733|7.7466658126733|7.7466658126733|7.7466658126733|7.7466658126733|7.7466658126733|7.7466658126733|7.7466658126733|7.7466658126733|7.7466658126733|7.352364924148|7.352364924148|7.0570716091828|6.4873017943387|6.3136688511112|||||||5.70407642706|5.6580539888644|5.6580539888644|5.6580539888644|5.6580539888644|5.6580539888644|5.6580539888644|5.6580539888644|5.6580539888644|5.6580539888644|5.6580539888644|5.6580539888644|5.6580539888644|5.4400600533247|5.3973546906421|5.3973546906421|5.3973546906421|5.3973546906421|5.3973546906421|5.3973546906421|5.3973546906421|5.3685337122503|5.3685337122503|5.3685337122503|5.3685337122503|5.3685337122503|5.2500375438865|4.8333752606904|4.6581947510547|4.474105193119|4.456783720631|4.4364263181097|4.3545384971456|4.3545384971456|4.3105982771799|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.2841653701249|4.1562948090703|-4.6855786568911|-4.6855786568911|-4.6855786568911|-4.6855786568911|-4.6855786568911|-4.6855786568911|-4.6855786568911|-4.6855786568911|-4.6855786568911|-4.6855786568911|-4.6855786568911|-4.6855786568911|-4.7029403066808|-4.7029403066808|-4.7029403066808|-4.742412342942|-4.742412342942|-4.742412342942|-4.742412342942|-4.742412342942|-4.742412342942|-4.742412342942|-4.742412342942|-4.742412342942|-4.742412342942|-4.742412342942|-4.742412342942|-4.742412342942||-4.742412342942|-4.7682359641528|-4.7719286222961|-4.8732540364295|-4.9408379390538|-4.9431531246834|-5.0373927019628|-5.0398670977762|-5.0398670977762|-5.0442970931983|4.4068716188303|4.4068716188303|4.4068716188303|4.4068716188303|4.4068716188303|4.4068716188303|4.4068716188303|4.4068716188303|4.4068716188303||||4.4068716188303|4.4068716188303|4.4068716188303|4.4068716188303|4.4068716188303|4.4068716188303|4.4068716188303|3.9298574019396|3.5987303575899|3.5952558871801|3.403062131305|3.402846868722|3.3426074538941|3.3162306717496|-3.7858562381369|-3.7858562381369|-3.7858562381369|-3.9653958779024||3.4290823764366|3.4290823764366|3.4290823764366|3.4290823764366|3.4290823764366|3.4290823764366|3.4290823764366|3.4290823764366|3.4290823764366|3.4290823764366|3.4290823764366|3.4290823764366|3.3756470224109|3.3590704110481|3.3590704110481|3.1556337704502|3.1170345182547|3.1170345182547|3.1170345182547|3.1170345182547|3.1170345182547
07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP||||||-9.5923224903533|-9.7392470016953|-9.758867201|-9.758867201|-9.758867201|-9.758867201|-9.8179768524346|-9.8179768524346|-9.8179768524346|-9.8179768524346|-9.8179768524346|-9.8179768524346|-9.8179768524346|-9.8179768524346|-9.8179768524346|-9.8179768524346|9.0571312721608|9.0571312721608|9.0571312721608|9.0571312721608|9.0571312721608|9.0571312721608|9.0571312721608|9.0571312721608|9.0571312721608|9.0571312721608|9.0571312721608|9.0571312721608|8.804590310878|8.4742386032001|||8.4742386032001|8.4742386032001|8.4742386032001|8.4742386032001|8.4620490722881|8.4620490722881|8.4620490722881|8.3287639005962|8.3287639005962|8.2019597539177|8.0238445609665|-9.0340952123101|-9.0340952123101|-9.0340952123101|-9.0340952123101|-9.0340952123101|-9.0340952123101|-9.0340952123101|-9.0340952123101|-9.0340952123101|-9.0340952123101|-9.0340952123101|-9.0340952123101|8.2487478714198|8.2487478714198|8.2487478714198|8.2487478714198|8.2487478714198|8.2487478714198|8.2487478714198|8.2487478714198|8.2487478714198|8.2487478714198|8.2487478714198|8.2487478714198|8.2042625457634|8.2042625457634|8.2042625457634|8.2042625457634|8.2042625457634|8.2042625457634|8.2042625457634|8.2042625457634|8.2042625457634|8.2042625457634|8.2042625457634|8.2042625457634|8.1536246969291|8.0951390480541|8.0940431726799|8.002825592715|7.9531390918167|7.9288143833075|7.9288143833075|7.7559047495429|7.6032273808127|-8.1923416669339|-8.1923416669339|-8.1923416669339|-8.1923416669339|||||||-8.1923416669339|-8.1923416669339|-8.1923416669339|-8.2126019326813|-8.2955510389504|-8.2955510389504|-8.2955510389504|-8.3139456920819|-8.506606121085|-8.6256737921214|-8.6535267006|-8.7461405474434|-8.8675866247054|-8.8675866247054|-8.8675866247054|-8.9528736141916|8.3187131346781|8.3187131346781|8.3187131346781|8.3187131346781|8.3187131346781|8.3187131346781|8.3187131346781|8.2336869572196|8.2336869572196|8.2336869572196|8.2240971828604|8.1584414138953|-8.7291703966261|-8.7291703966261|-8.7291703966261|-8.7291703966261|-8.7291703966261|-8.7291703966261|-8.7291703966261|-8.7291703966261|-8.7291703966261|-8.7291703966261|-8.7291703966261|-8.7291703966261|-8.7291703966261|-8.7291703966261|-8.8068560259211|-8.9349561642055|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2856267940329|8.2462525910058|8.1180583178907|7.9824158735342|7.9824158735342|7.9824158735342|7.9824158735342|7.9824158735342|7.9243515406788|7.8559460016026|7.7904962270276|7.7644402416565|7.7153921396737|7.7153921396737|7.7153921396737|7.7153921396737|7.6759910882849|7.6016568940369||7.5948747036509|7.5948747036509|7.5948747036509|7.5948747036509|7.5948747036509|7.5948747036509|7.5948747036509|7.5948747036509|7.5948747036509|7.5948747036509|7.5948747036509|7.5948747036509|7.1898607277927|6.9837340805329|6.939149297321|6.8918323660826|6.8487437626137|6.8487437626137|6.7338769849905||||6.7338769849905|6.7338769849905|6.7338769849905|6.7338769849905|6.7338769849905|6.6798634724229|6.6642927015721|6.657547271351|6.6383856271152|6.5559843088128|-7.1095549635143|-7.1095549635143|-7.1095549635143|-7.1095549635143|-7.1169196622424|-7.1169196622424|-7.1193551505994|-7.223172263458||6.6535642939657|6.6535642939657|6.6535642939657|6.6535642939657|6.6535642939657|6.6535642939657|6.6535642939657|6.6535642939657|6.6535642939657|6.6535642939657|6.6535642939657|6.6535642939657|6.6535642939657|6.5850712544223|-7.0062243157132|-7.0062243157132|-7.0062243157132|-7.0062243157132|-7.0638938294517|-7.0638938294517|-7.0638938294517
07768|101150|/equities/people.cn|SHANGHAICOMP||||||-27.218887832676|-27.218887832676|-27.218887832676|-27.218887832676|-27.218887832676|-27.218887832676|-27.65932064908|-28.033986482304|-28.033986482304|-28.033986482304|-28.033986482304|-28.033986482304|-28.033986482304|-28.033986482304|-28.033986482304|-28.033986482304|-28.033986482304|-28.033986482304|-28.033986482304|-28.333318296717|-30.552576241279|27.802693383137|25.122436965218|24.409373456362|21.970415307551|19.273239667184|18.910790004562|18.910790004562|18.71698733417|-19.658875223974|||-19.658875223974|-19.658875223974|-19.658875223974|-19.658875223974|-19.658875223974|-19.658875223974|-19.703304979987|-19.703304979987|-19.703304979987|-19.703304979987|-19.703304979987|-19.742004948399|-20.163894632946|-20.415438311509|-20.635487495983|19.281598905068|19.281598905068|19.281598905068|19.281598905068|19.281598905068|19.281598905068|19.281598905068|19.281598905068|19.281598905068|19.281598905068|19.281598905068|19.281598905068|19.281598905068|19.281598905068|19.281598905068|19.281598905068|19.281598905068|19.281598905068|19.281598905068|19.281598905068|19.281598905068|19.281598905068|19.281598905068|19.281598905068|19.281598905068|19.281598905068|19.281598905068|19.194555127336|18.82005992169|-20.098755707154|-20.098755707154|-20.098755707154|-20.098755707154|-20.098755707154|-20.098755707154|-20.098755707154|-20.098755707154|-20.104172774829|-20.225747714084|-20.355830971446|-20.40425683839|-20.561395770785|-20.591550648738|-20.664275741274|-20.664275741274|||||||-20.664275741274|-20.664275741274|-20.689247189318|-20.689247189318|-20.689247189318|-20.689247189318|-21.049719874898|-21.183577079286|-21.36730778958|-21.615897849153|-21.778220391881|-21.818408714305|-21.818408714305|-21.818408714305|-21.818408714305|-21.818408714305|-21.954898872388|-22.024887869107|-22.193208718021|-22.774429629482|21.060267728458|21.060267728458|21.060267728458|21.060267728458|21.060267728458|20.796408116696|20.783230715193|20.580811956632|20.347013768342|20.300633829791|20.300633829791|20.179037961649|19.911527645058|19.911527645058|19.84843397452|19.84843397452|19.84843397452|19.84843397452|19.84843397452|19.72265266972|19.72265266972|19.72265266972|19.72265266972|19.72265266972|19.72265266972|19.72265266972|19.72265266972|19.72265266972|19.558452513073|19.558452513073|19.558452513073|19.558452513073|19.558452513073|19.558452513073|19.558452513073|19.558452513073|19.558452513073|19.558452513073|19.381360716111|-20.218270254354|-20.218270254354|-20.218270254354|-20.218270254354|-20.218270254354|-20.218270254354|-20.218270254354|-20.218270254354|-20.218270254354|-20.218270254354|-20.218270254354|-20.218270254354|-20.218270254354|-20.344744841501|19.358182511233|19.358182511233|19.358182511233|19.358182511233|19.358182511233|19.358182511233|19.358182511233|19.358182511233|19.358182511233|19.27520252323|19.19754520609|19.19754520609|19.19754520609||19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|19.19754520609|-20.835488388526|-20.835488388526||||-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-20.835488388526|-21.429987878256||-22.454986433909|-22.499613320295|-22.499613320295|-22.527347709806|-22.873164232209|-22.918516114503|-23.090574215021|-23.143969798713|-23.273300145102|-23.516445449141|-23.830494778186|-24.077216564318|-24.429129532863|-24.556789512073|-24.556789512073|-24.556789512073|-24.762024278301|-24.762024278301|22.536131526898|22.536131526898|22.536131526898
07769|1073384|/equities/perfect-group-a|SHANGHAICOMP||||||35.674132496593|35.674132496593|35.674132496593|35.674132496593|35.674132496593|35.674132496593|35.674132496593|34.710148023762|34.28516364009|32.759812742135|32.759812742135|32.759812742135|32.759812742135|32.759812742135|32.759812742135|32.759812742135|32.759812742135|32.145692468392|32.145692468392|32.145692468392|32.145692468392|32.145692468392|32.145692468392|31.345770121401|30.944745647449|-32.617040488915|-32.617040488915|-32.617040488915|-32.617040488915|-32.617040488915|||-32.617040488915|-32.790626334395|-32.790626334395|-32.790626334395|-32.790626334395|-32.790626334395|-32.790626334395|-32.790626334395|-32.790626334395|-32.790626334395|-32.790626334395|-32.790626334395|-32.790626334395|-32.790626334395|-32.790626334395|-32.790626334395|-32.899253409867|-32.899253409867|-32.899253409867|-33.388615018531|-33.849572798063|-33.984996994357|-33.984996994357|-33.984996994357|-33.984996994357|-34.364996707021|-34.477649143668|-34.477649143668|-35.918499658871|32.309445382965|31.561605455492|31.422338911796|31.107598672205|30.839556784424|-34.000508806462|-34.000508806462|-34.000508806462|-34.000508806462|-34.000508806462|-34.000508806462|-34.000508806462|-34.292786515813|-34.790319033311|-35.188688988869|-35.361876641583|-36.244862515475|31.862543372286|31.862543372286|31.862543372286|31.862543372286|31.862543372286|31.862543372286|31.862543372286|31.862543372286|31.862543372286|31.862543372286|31.862543372286|31.70301634705|31.70301634705|31.70301634705|||||||31.70301634705|31.70301634705|31.70301634705|31.70301634705|31.70301634705|31.70301634705|30.940574719243|30.648413633563|-33.426060393466|-33.426060393466|-33.426060393466|-33.426060393466|-33.426060393466|-33.426060393466|-33.426060393466|-33.426060393466|-33.426060393466|-33.426060393466|-33.486733016056|-33.620814597918|-33.718683017971|-33.799978543802|-33.799978543802|-33.962753827355|-34.236393989216|-34.564882133946|-34.726535742532|-35.145144446574|-35.145144446574|-35.145144446574|-35.50015977564|-35.816845191215|-36.153716790118|-36.851907769219|-37.506563336072|-38.332849456665|-39.482054553426|-42.832282209834|-49.866981453853|42.528912072759|38.167679792622|34.146309541309|30.431453994737|25.394600462664|25.394600462664|25.394600462664|25.394600462664|25.05701103719|25.05701103719|25.05701103719|25.05701103719|24.766122929607|24.477435661876|24.477435661876|24.076596129298|23.821970742867|23.821970742867|23.584412356135|23.409829387838|23.409829387838|23.275365787275|22.895699095735|22.895699095735|22.821332587146|22.557036017205|22.434053408314|22.434053408314|22.434053408314|22.434053408314|22.434053408314|22.434053408314|22.434053408314|22.434053408314|22.434053408314|22.434053408314|22.434053408314|22.434053408314|22.434053408314|22.434053408314|22.385528737668|22.385528737668|22.385528737668|22.385528737668|22.385528737668|22.385528737668|22.385528737668||22.385528737668|22.385528737668|22.385528737668|22.385528737668|22.134490051883|22.134490051883|22.134490051883|22.126656257464|21.913505990586|20.741826291058|20.741826291058|20.741826291058|20.542130040501|20.542130040501|20.442367288111|20.264851910801|-22.959674179216|-22.959674179216|-22.959674179216||||-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-22.959674179216|-23.754081844908|-24.921756664495||-26.360013915612|-26.360013915612|-26.360013915612|-26.360013915612|24.056761973796|24.056761973796|24.056761973796|24.056761973796|24.056761973796|24.056761973796|24.056761973796|24.056761973796|24.056761973796|24.056761973796|23.684467959875|23.684467959875|23.684467959875|22.817741897894|22.463045892002|22.455604496521|22.455604496521
07770|102949|/equities/phenix-optical|SHANGHAICOMP||||||20.737062052374|20.737062052374|20.737062052374|20.737062052374|20.737062052374|20.737062052374|20.737062052374|20.737062052374|20.737062052374|20.737062052374|20.737062052374|20.737062052374|20.737062052374|20.737062052374|20.737062052374|20.737062052374|20.737062052374|20.737062052374|20.737062052374|20.737062052374|20.737062052374|20.737062052374|20.737062052374|20.737062052374|20.737062052374|-21.854559245753|-21.854559245753|-21.854559245753|-21.854559245753|-21.854559245753|||-21.854559245753|-21.854559245753|-21.854559245753|-21.854559245753|-21.854559245753|-21.854559245753|-21.854559245753|-21.854559245753|-21.854559245753|-21.854559245753|-21.854559245753|-22.005065934578|-22.230244142881|-22.230244142881|-22.230244142881|-22.230244142881|-22.230244142881|-22.230244142881|-22.230244142881|-22.230244142881|-22.230244142881|-22.230244142881|-22.230244142881|-22.230244142881|-22.230244142881|-22.241382474227|-22.288625246599|-22.288625246599|-22.288625246599|-22.692917618834|-23.058796548935|-23.140630410123|-23.140630410123|-23.140630410123|-23.140630410123|-23.140630410123|-23.336049556551|-23.336049556551|-23.336049556551|-23.336049556551|-23.393944422203|-23.574066770172|-23.574066770172|-23.630074328952|-23.874722115264|-23.874722115264|-24.270246099615|-24.304179834883|-24.304179834883|-24.304179834883|-24.304179834883|-24.304179834883|-24.304179834883|-24.81908901484|21.408519948501|21.408519948501|21.408519948501|21.408519948501|21.408519948501|21.408519948501|||||||21.408519948501|21.408519948501|21.408519948501|21.408519948501|21.408519948501|21.408519948501|21.408519948501|21.111064291484|21.111064291484|21.111064291484|21.042282529011|21.042282529011|21.042282529011|-23.203106721078|-23.203106721078|-23.581786826622|-23.584185392947|-23.584185392947|-23.584185392947|-23.977983244361|21.58961123604|21.58961123604|21.58961123604|21.089465980427|21.089465980427|21.089465980427|20.891628561966|20.86847762107|20.816085910787|20.74290541966|20.74290541966|20.74290541966|20.74290541966|20.74290541966|20.74290541966|20.74290541966|20.74290541966|20.70494433194|20.70494433194|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.921842446162|-21.936230506452|-21.936230506452|-21.936230506452|-21.936230506452|-21.936230506452|20.006264726484|20.006264726484|20.006264726484|20.006264726484|20.006264726484|20.006264726484|20.006264726484|20.006264726484||20.006264726484|20.006264726484|20.006264726484|20.006264726484|20.006264726484|20.006264726484|20.006264726484|19.766405679743|19.599895267531|19.404884741091|19.206696404023|19.206696404023|19.206696404023|19.206696404023|19.136329956632|18.972033522506|18.65559304862|18.493991784572|18.238879341019||||-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-19.970091264209|-20.028434983846|-20.889371810088||-21.902079301553|-22.185088269663|-22.33794894919|-22.33794894919|-22.907406827368|-22.907406827368|-23.014895355875|-23.189884305194|-23.405427429626|-23.520633169791|-23.520633169791|-23.520633169791|-23.520633169791|-23.520633169791|-23.520633169791|-23.520633169791|-23.520633169791|-23.520633169791|-23.664806899279|-23.664806899279|-23.664806899279
07771|101102|/equities/tianan-coal|SHANGHAICOMP||||||7.8490427028092|7.8490427028092|-8.7816532390627|-8.7816532390627|-8.7816532390627|-8.7816532390627|-8.7816532390627|-8.7816532390627|-8.7816532390627|-8.7816532390627|8.0332218363291|8.0332218363291|8.0332218363291|8.0332218363291|8.0332218363291|8.0332218363291|8.0332218363291|8.0332218363291|8.0332218363291|8.0332218363291|8.0332218363291|8.0332218363291|8.0332218363291|8.0332218363291|8.0332218363291|7.896357663738|7.8915083499609|7.805564572619|-8.2273157767069|-8.2273157767069|||-8.2273157767069|-8.2273157767069|-8.2273157767069|-8.2273157767069|-8.2273157767069|-8.2273157767069|-8.2273157767069|-8.2273157767069|-8.2273157767069|-8.2273157767069|-8.2273157767069|-8.2273157767069|-8.2273157767069|-8.2273157767069|-8.2273157767069|-8.2273157767069|-8.2273157767069|-8.2695697089783|-8.2695697089783|-8.2695697089783|-8.2695697089783|-8.2695697089783|-8.2695697089783|-8.2695697089783|-8.2772995653805|-8.3381104671356|-8.3840117679036|-8.3905687581606|-8.5234098181799|-8.6721220795396|8.0814124789333|8.0814124789333|8.0814124789333|8.0814124789333|8.0814124789333|8.0814124789333|8.0814124789333|8.0814124789333|8.0814124789333|8.0814124789333|8.0814124789333|8.0814124789333|8.0814124789333|8.0814124789333|8.0814124789333|8.0814124789333|8.0814124789333|8.0814124789333|8.0814124789333|8.0814124789333|8.0814124789333|8.0814124789333|8.0765690501637|7.8539661495891|7.8058839160493|7.8058839160493|7.8058839160493|7.8058839160493|7.8058839160493|7.8058839160493|||||||7.8058839160493|7.8058839160493|7.8058839160493|-8.1256478332614|-8.1256478332614|-8.1256478332614|-8.1256478332614|-8.1256478332614|-8.1256478332614|-8.1256478332614|-8.1256478332614|-8.1256478332614|-8.1256478332614|-8.1256478332614|-8.1256478332614|-8.1256478332614|-8.1256478332614|-8.1256478332614|-8.1256478332614|-8.2557200616306|-8.2841332163751|-8.3118145958517|-8.3739070735269|-8.3739070735269|-8.5976744053423|-8.615581550724|-8.615581550724|-8.615581550724|-8.6723129379823|-8.6770143098383|-8.7577934868632|-8.8144365985083|-8.8144365985083|-8.9182628745158|-8.9239824942437|-8.9239824942437|-8.9239824942437|-8.9239824942437|-8.9239824942437|-8.9239824942437|-8.9239824942437|-8.9239824942437|-8.9852872546915|-8.9852872546915|8.1333452262667|8.1333452262667|8.1333452262667|8.1333452262667|8.1333452262667|8.1333452262667|7.689827578839|7.4332940337951|7.4332940337951|7.4332940337951|7.4332940337951|7.4332940337951|7.4332940337951|7.4325490525359|7.3478322085401|-7.6823057155763|-7.6823057155763|-7.6823057155763|-7.6823057155763|-7.6823057155763|-7.6823057155763|-7.6823057155763|-7.6823057155763|-7.6823057155763|-7.6823057155763|-7.6823057155763|-7.6823057155763|-7.7208954207273|-7.8004392376842|-7.8777101560105|-7.9357891395874|-7.9819879614852|-8.0505420988955|-8.1050468093993|-8.1517185510134|-8.216909574241|-8.2832330584201|-8.3858147064484|-8.628640021939|-8.628640021939|-8.628640021939|-8.628640021939||-8.628640021939|-8.628640021939|-8.628640021939|-8.628640021939|-8.6530888522089|-8.6530888522089|-8.6530888522089|-8.6530888522089|-8.6530888522089|-8.6530888522089|-8.6675250392258|-8.6675250392258|-8.6675250392258|-8.6675250392258|-8.6675250392258|-8.7078057241771|-8.7163307812169|-8.7163307812169|-8.7163307812169||||-8.7163307812169|-8.7163307812169|-8.7587420442903|-8.7587420442903|-8.8147133698291|-8.8380145353549|-8.8677940680444|-8.8695628047491|-8.8695628047491|-8.8695628047491|-8.8695628047491|-8.8695628047491|-8.8695628047491|-8.8695628047491|-8.8695628047491|-8.8695628047491|-8.8695628047491|-8.8695628047491||8.5981395985255|8.5981395985255|8.5981395985255|8.5981395985255|8.5981395985255|8.5981395985255|8.5981395985255|8.5981395985255|8.5981395985255|8.5981395985255|8.5981395985255|8.5761861037992|8.5761861037992|8.5761861037992|8.5090961138168|8.4267737247059|8.3530815814943|8.3445353745322|8.2617058487844|-8.791178952395|-8.791178952395
07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP||||||-30.326667312613|-30.326667312613|-30.399630232907|-30.709828017148|-30.709828017148|-30.709828017148|-30.9314751338|-31.336084227985|-31.606204833394|-31.812449814883|-32.473277809451|-33.585863698666|-33.658165465098|-33.658165465098|30.808499048386|30.808499048386|30.808499048386|30.808499048386|30.808499048386|30.808499048386|30.30999935803|29.886235933899|29.886235933899|29.886235933899|29.886235933899|29.886235933899|29.886235933899|29.886235933899|29.009153292576|28.927946962692|||28.664196448514|28.664196448514|28.664196448514|28.664196448514|28.664196448514|28.664196448514|-30.744340998194|-30.744340998194|-30.744340998194|-30.744340998194|-30.744340998194|-30.744340998194|-30.744340998194|-30.744340998194|-30.744340998194|-30.744340998194|-30.744340998194|-30.744340998194|-30.744340998194|-30.744340998194|-30.999266737326|-31.193605408176|-31.193605408176|-31.193605408176|-31.193605408176|-31.193605408176|-31.193605408176|-31.193605408176|-31.528451055403|-32.415500740338|-32.847223604309|-32.939041712386|-32.939041712386|-33.388185061031|-33.388185061031|-33.388185061031|-34.241871768692|-34.49485792767|-34.525107155271|-34.525107155271|-34.525107155271|-35.054562314824|-35.391180922009|-36.31075575773|-37.449079399934|-37.449079399934|-37.449079399934|-37.449079399934|-37.449079399934|-37.449079399934|-38.73620126604|-39.640222314982|-40.140248144102|-40.876942568831|-40.966600768889|35.679505327202|35.679505327202|32.200560864318|27.170067054815|26.681741642496|||||||26.190574586549|26.190574586549|26.190574586549|26.190574586549|26.190574586549|25.879734704|25.879734704|25.879734704|25.879734704|25.879734704|25.879734704|25.879734704|25.879734704|25.879734704|25.879734704|25.879734704|25.879734704|25.879734704|25.879734704|25.879734704|25.415790599017|25.415790599017|25.415790599017|25.415790599017|25.415790599017|25.415790599017|25.415790599017|25.208101636203|25.036779489817|24.829478375463|24.829478375463|24.829478375463|24.315010891078|24.315010891078|24.315010891078|24.238904311474|24.238904311474|24.238904311474|24.238904311474|24.238904311474|24.238904311474|24.238904311474|24.238904311474|24.238904311474|24.238904311474|24.238904311474|24.238904311474|24.013228021524|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.491836400047|-25.654817946769|-25.77924270985|-26.428046654302|-26.962829323431|-27.340921953674|-27.503358660795|-27.503358660795|-27.503358660795|-27.503358660795|-27.503358660795|-27.503358660795||-27.996583825978|-27.996583825978|-27.996583825978|-27.996583825978|-27.996583825978|-27.996583825978|-28.370397338424|-28.370397338424|-28.370397338424|-28.370397338424|-28.370397338424|-29.007108327585|-29.119084348451|-29.119084348451|-29.362316544597|-29.550911293746|-29.550911293746|-29.550911293746|-29.550911293746||||-29.550911293746|-29.550911293746|-30.519902081755|-31.172668293082|-32.013519740727|-33.105022722512|-33.296570067088|-33.296570067088|-33.610633908025|-34.193476021242|-34.193476021242|-34.193476021242|-34.193476021242|-34.193476021242|-34.193476021242|-34.193476021242|-34.193476021242|-34.193476021242||29.007871073527|29.007871073527|29.007871073527|29.007871073527|27.846522986937|23.780581673039|-27.462336963569|-27.462336963569|-27.462336963569|-27.636033114474|-27.636033114474|-27.636033114474|-27.636033114474|-27.636033114474|-27.636033114474|-28.017814274939|-28.231313377144|-28.231313377144|-28.74701431672|-28.925015644676|-29.314938339359
07773|100391|/equities/baoshuo|SHANGHAICOMP||||||-7.0362056489839|-7.0468492588456|-7.0468492588456|-7.0468492588456|-7.0468492588456|-7.0468492588456|-7.0468492588456|-7.0468492588456|-7.0468492588456|-7.1264991849722|6.6409685016886|6.6409685016886|6.6409685016886|6.6409685016886|6.6409685016886|6.6409685016886|6.6409685016886|6.6409685016886|6.6409685016886|6.6409685016886|6.6409685016886|6.6409685016886|6.6409685016886|6.6260763673005|6.5578626027833|-7.0000369337955|-7.0000369337955|-7.0000369337955|-7.0000369337955|-7.0000369337955|||-7.0000369337955|-7.0000369337955|-7.0000369337955|-7.0000369337955|-7.0000369337955|-7.0000369337955|-7.117263399645|-7.2180701749019|-7.2241610470736|-7.2241610470736|-7.2440675566951|-7.2496453122161|-7.2496453122161|-7.2496453122161|-7.2496453122161|-7.2496453122161|-7.2496453122161|-7.2496453122161|-7.2496453122161|-7.2496453122161|-7.3251614124535|-7.3774014348187|-7.4498905467102|-7.4815451621026|-7.5367169379095|-7.5707966750308|-7.6068477210494|-7.6068477210494|-7.876497566379|7.2352021085043|7.2352021085043|7.2352021085043|-7.6958166682047|-7.6958166682047|-7.6958166682047|-7.6958166682047|-7.6958166682047|-7.6958166682047|-7.6958166682047|-7.7180453479195|-7.7180453479195|-7.7317172090106|-7.7530192578162|-7.7577746158094|-7.7577746158094|-7.7577746158094|-7.7577746158094|-7.7577746158094|-7.7577746158094|-7.7577746158094|-7.7577746158094|-7.7577746158094|-7.7577746158094|-7.7577746158094|-7.7577746158094|-7.7577746158094|-7.7577746158094|-7.7577746158094|-7.7577746158094|-7.7577746158094|||||||-7.7577746158094|-7.7577746158094|-7.7577746158094|-7.7577746158094|-7.7577746158094|-7.7577746158094|-7.8364163775412|-7.9149068085317|-7.9985120562658|-7.9985120562658|-7.9985120562658|-7.9985120562658|-7.9985120562658|-7.9985120562658|-7.9985120562658|-7.9985120562658|-7.9985120562658|-8.0261243480162|-8.0473605678828|-8.1081784617406|7.4323744851131|7.4323744851131|7.4323744851131|7.4323744851131|7.4323744851131|7.4323744851131|7.4323744851131|7.3082315870937|7.3082315870937|7.3082315870937|7.3082315870937|7.2947016765471|7.1113353625267|7.1092615806757|7.0908462961182|7.0331625099166|7.0307011532267|7.0307011532267|7.0307011532267|7.0307011532267|7.0307011532267|7.0307011532267|7.0307011532267|7.0307011532267|7.0307011532267|7.0307011532267|7.0307011532267|7.0307011532267|6.8828407304621|6.8828407304621|6.8235664909269|6.8235664909269|6.8235664909269|6.8235664909269|6.8064412148622|6.8064412148622|6.8064412148622|6.8064412148622|6.651601159112|6.6505453179293|6.6505453179293|6.6505453179293|6.6505453179293|6.6505453179293|6.6505453179293|6.6505453179293|6.6505453179293|6.6505453179293|6.6339390090233|6.5093768759045|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8345752362579||-6.8345752362579|-6.8345752362579|-6.8345752362579|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364|-6.8468553232364||||-6.8468553232364|-6.9737281454065|-7.0563643654694|-7.1110671901543|-7.1110671901543|-7.1468092003107|-7.1468092003107|-7.1468092003107|-7.1468092003107|-7.1468092003107|-7.1682281887298|-7.1682281887298|-7.1682281887298|-7.1682281887298|-7.1682281887298|-7.1682281887298|-7.2146980669504|-7.473553594219||7.002731099449|7.002731099449|7.002731099449|7.002731099449|7.002731099449|7.002731099449|7.002731099449|7.002731099449|7.002731099449|7.002731099449|7.002731099449|6.9547650828145|6.9547650828145|6.9547650828145|6.9547650828145|6.9547650828145|6.9547650828145|6.934384265208|6.934384265208|6.934384265208|6.934384265208
07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP||||||-5.2985034712471|-5.2985034712471|-5.2985034712471|-5.2985034712471|-5.2985034712471|-5.2985034712471|-5.2985034712471|-5.2985034712471|-5.2985034712471|-5.2988457236485|-5.2988457236485|-5.2988457236485|-5.3035676773952|-5.3035676773952|-5.3035676773952|-5.321186389809|-5.3452070181956|-5.3826640886031|-5.3826640886031|-5.3826640886031|-5.4129598981763|-5.4749557846812|-5.5485331883029|-5.5485331883029|-5.5485331883029|-5.6148581525532|-5.6148581525532|-5.6148581525532|-5.6148581525532|-5.6148581525532|||-5.6148581525532|-5.6148581525532|-5.6148581525532|-5.6148581525532|-5.6190879122093|-5.6190879122093|-5.6190879122093|-5.6190879122093|-5.6190879122093|-5.6190879122093|-5.6190879122093|-5.6345423874673|-5.6711580684248|-5.7029533309476|-5.7210593933018|-5.7761771937379|-5.8207523315227|-5.8547247216741|-5.8602496303497|-5.8958329533403|-5.9659253331097|5.6212957156661|5.6212957156661|5.6212957156661|5.6212957156661|5.6212957156661|5.6212957156661|5.6212957156661|5.6212957156661|5.6212957156661|5.6212957156661|5.6212957156661|5.6212957156661|5.6212957156661|5.6212957156661|5.6212957156661|5.6212957156661|5.6212957156661|5.6212957156661|5.6212957156661|5.6212957156661|5.6212957156661|5.6212957156661|5.6212957156661|5.6212957156661|5.6212957156661|5.6212957156661|5.579995000922|5.579995000922|5.4766610867042|-5.9908918864786|-5.9908918864786|-5.9908918864786|-5.9908918864786|-5.9908918864786|-5.9908918864786|-5.9908918864786|-5.9908918864786|-6.0971019805867|-6.101780103467|||||||-6.2030890769673|-6.2884323935721|5.9052711787737|5.9052711787737|5.9052711787737|5.9052711787737|5.9052711787737|5.9052711787737|5.9052711787737|5.9052711787737|5.9052711787737|5.9052711787737|5.9052711787737|5.9052711787737|5.9052711787737|5.9052711787737|5.9052711787737|5.9052711787737|5.9052711787737|5.9052711787737|5.9052711787737|5.9052711787737|5.9052711787737|5.9052711787737|5.9052711787737|5.9052711787737|5.8537915713155|5.8537915713155|5.8008796911067|5.7876442252074|5.734604577055|5.7305824645295|5.7305824645295|5.7305824645295|5.6784247168716|5.6738053702443|5.6420438229706|5.6420438229706|5.5894932150472|5.5466589529899|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.5317466216655|5.4952739827469|5.4353047336291|5.3464495832336|5.3240948302704|5.3240948302704|5.3240948302704|5.3240948302704|5.3240948302704|5.3240948302704|5.3240948302704|5.3240948302704|5.3240948302704|5.2990057918709|5.2990057918709|5.2638952172776|5.2154393634288|5.2032658216124|5.1653904374103|5.1653904374103|5.1653904374103|5.1653904374103|5.1653904374103|5.1653904374103|5.1653904374103|5.1653904374103|5.1653904374103|5.1429761580729||5.1429761580729|5.1429761580729|5.1429761580729|5.1429761580729|5.1429761580729|5.1429761580729|5.1160845416678|-5.3783972628771|-5.3783972628771|-5.3783972628771|-5.3783972628771|-5.3783972628771|-5.3783972628771|-5.3783972628771|-5.3783972628771|-5.3783972628771|-5.3783972628771|-5.3783972628771|-5.3783972628771||||-5.4682193208468|5.1288652124803|5.1288652124803|-5.3404312858649|-5.3404312858649|-5.3404312858649|-5.3404312858649|-5.3404312858649|-5.3404312858649|-5.3404312858649|-5.3404312858649|-5.3404312858649|-5.3404312858649|-5.3404312858649|-5.3455211892498|-5.3455211892498|-5.3455211892498|-5.3455211892498||-5.4161373998369|-5.4161373998369|-5.4362638687254|-5.4580267115429|-5.4580267115429|-5.4580267115429|-5.4580267115429|-5.4580267115429|-5.4580267115429|-5.4580267115429|-5.4580267115429|-5.4580267115429|-5.4580267115429|-5.4580267115429|-5.4580267115429|-5.4580267115429|-5.4778074604488|-5.4936749253248|-5.5002811825358|-5.5002811825358|-5.5002811825358
07775|996558|/equities/poten-environment-group-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07776|101104|/equities/cn-power-const|SHANGHAICOMP||||||-5.8574673771432|-5.9010091769317|-5.9010091769317|-5.9511210904761|5.5193773112302|5.5193773112302|5.5193773112302|5.5193773112302|5.5193773112302|5.5193773112302|5.5193773112302|5.5193773112302|5.5193773112302|5.5193773112302|5.5193773112302|5.5193773112302|5.5193773112302|5.5193773112302|5.4898635106622|5.3504037280148|5.3065597899827|5.2310766239597|5.2310766239597|5.2310766239597|5.1834184615296|-5.3838174048844|-5.3838174048844|-5.3838174048844|-5.3838174048844|-5.3838174048844|||-5.3838174048844|-5.4235788831208|-5.4235788831208|-5.4235788831208|-5.4235788831208|-5.4235788831208|-5.4235788831208|-5.4235788831208|-5.4235788831208|-5.4235788831208|-5.4235788831208|-5.4400875843338|-5.464874163112|-5.464874163112|-5.464874163112|-5.464874163112|-5.4896798884018|-5.4896798884018|-5.4896798884018|-5.4896798884018|-5.5213109426083|-5.5470119507646|-5.5955689782936|-5.6172986952286|-5.6347765887028|-5.6875292685568|-5.7100326647294|-5.7133696200597|-5.7787441282523|5.4932341010373|5.4932341010373|5.4932341010373|5.4932341010373|5.4932341010373|5.4932341010373|5.4932341010373|5.4932341010373|5.4932341010373|5.4932341010373|5.48544174154|5.48544174154|5.48544174154|5.48544174154|5.48544174154|5.48544174154|5.48544174154|5.48544174154|5.48544174154|5.48544174154|5.48544174154|5.48544174154|5.48544174154|5.48544174154|5.48544174154|5.48544174154|5.48544174154|5.48544174154|5.4297430834088|-5.8595508273923|-5.8595508273923|||||||-5.8595508273923|-5.8595508273923|-5.8595508273923|-5.9033899766961|-5.9037667096499|-5.9441849722733|-6.0179601176442|-6.0179601176442|-6.0179601176442|-6.0179601176442|-6.0179601176442|-6.0179601176442|-6.0179601176442|-6.0179601176442|-6.0327333591449|-6.086370430839|-6.1310130382908|-6.1310130382908|-6.131680862256|-6.1952011498567|-6.2591123749544|-6.3434584063214|-6.4577263159421|-6.4577263159421|-6.6019178808692|-6.6083425263148|-6.6083425263148|-6.6083425263148|-6.6083425263148|-6.6083425263148|-6.6862926687535|-6.6862926687535|-6.6862926687535|-6.8036586670672|-6.8540651962266|-6.9589611341673|-7.0232047239555|-7.0232047239555|-7.0232047239555|-7.0946717173538|-7.2146355742306|-7.3068171997964|-7.4580007739943|-7.4580007739943|-7.4580007739943|6.9172990726159|6.9172990726159|6.9172990726159|6.6519988826829|6.5855544730379|5.9450606421578|5.3622896490217|4.8711672282127|4.8711672282127|4.8711672282127|4.8711672282127|4.8711672282127|4.8674080875082|4.8243421742831|4.8026026299171|4.7645583738411|4.7572870375408|4.7514300480699|4.7249223010645|4.6948238900456|4.6948238900456|4.6948238900456|4.6948238900456|4.6934109517661|4.6934109517661|4.6934109517661|4.6934109517661|4.6934109517661|4.6934109517661|4.6934109517661|4.6934109517661|4.6934109517661|4.6934109517661|4.6934109517661|4.6934109517661|4.6934109517661|4.6934109517661|4.6640457304637|-4.8632143134061|-4.8632143134061|-4.8632143134061||-4.8632143134061|-4.8632143134061|-4.8632143134061|-4.8780159281563|-4.8850178505393|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998||||-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998|-4.909437717998||-5.0341207652474|-5.0341207652474|-5.034578392813|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0511744829234|-5.0651937957403|-5.1279928679595|-5.1435716617413
07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH||||||69.912985157699|69.912985157699|69.912985157699|69.912985157699|69.912985157699|69.332762744394|68.658365116238|68.658365116238|68.658365116238|68.658365116238|68.658365116238|68.658365116238|68.658365116238|68.658365116238|68.658365116238|68.564851400719|67.839279622354|67.7853118783|67.465352292157|67.465352292157|67.465352292157|67.465352292157|67.465352292157|66.963726515347|66.365250581696|-70.158324250624|-70.158324250624|-70.158324250624|-70.158324250624|-70.158324250624|||-70.158324250624|-70.158324250624|-70.158324250624|-70.158324250624|-70.158324250624|-70.158324250624|-70.158324250624|-70.158324250624|-70.158324250624|-70.158324250624|-70.158324250624|-70.158324250624|-70.238135665705|-70.477926194724|-71.013249649004|-71.193613332064|-72.0544015459|-72.0544015459|-72.0544015459|-72.756005345868|-73.25500685538|-73.509450349159|-73.771051676855|-73.771051676855|-74.074838847166|-74.074838847166|-74.074838847166|-74.074838847166|-74.074838847166|-74.074838847166|-74.074838847166|-74.074838847166|-74.074838847166|-74.074838847166|-74.074838847166|-74.074838847166|-74.074838847166|-74.074838847166|-74.074838847166|-74.099264588892|-75.108626541098|-76.548473341156|-77.420339728197|-77.420339728197|-79.874922046937|-79.874922046937|-80.053736015943|-80.053736015943|-80.194180920275|-80.194180920275|-81.203537255031|-81.800036833797|-82.412265166214|-83.359183585832|-83.457685822192|-83.457685822192|-83.457685822192|-83.457685822192|-83.565072193341|-83.565072193341|||||||-83.565072193341|-83.565072193341|-83.565072193341|-83.565072193341|-83.565072193341|-83.695077196974|-84.860640702665|-84.929045767718|-85.329493517273|-85.535733722602|-85.535733722602|-86.1752627944|-87.11822500335|-87.11822500335|-87.519138655252|-87.803659567536|-87.803659567536|-87.803659567536|-87.803659567536|-88.925178670554|-90.124643696313|-91.132152873504|-91.132152873504|-91.475725737135|84.339600091461|84.339600091461|83.487887176412|82.685427754607|82.422147425774|80.609049117966|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.543976380233|-85.679973789722|-85.880507192682|-85.880507192682|-85.880507192682|-85.880507192682|-85.880507192682|-85.880507192682|-85.880507192682|-85.880507192682|-85.880507192682|-86.562124043826|-86.562124043826|-86.562124043826|-86.562124043826|-86.562124043826|-86.562124043826|-86.562124043826|-86.562124043826|-86.562124043826|-87.254583339033|-88.112309751839|-88.882487391654|-88.882487391654|-90.024428790613|-91.057695858792|-92.046887814022|-93.140783517715|-93.140783517715|-93.457537564036|-96.196711761418|-97.554083308397|-97.554083308397|-97.877869986625||-98.783747142257|-99.435294701323|-99.435294701323|-99.435294701323|90.595122889028|90.595122889028|90.595122889028|90.595122889028|90.595122889028|90.595122889028|90.595122889028|90.362362732872|89.26873319942|89.030259432597|88.853619167322|87.639577835924|87.543302381636|87.543302381636|86.767285992335||||86.767285992335|85.411430864015|82.934926912165|79.12158194844|-81.70379732644|-81.91088971601|-82.557654799202|-82.571477802481|-82.571477802481|-82.571477802481|-82.571477802481|-82.571477802481|-82.571477802481|-82.571477802481|-82.571477802481|-82.571477802481|-82.571477802481|-83.422754402388||82.128421845512|82.128421845512|82.128421845512|82.128421845512|82.128421845512|82.128421845512|82.128421845512|82.128421845512|82.128421845512|82.128421845512|82.128421845512|82.128421845512|82.128421845512|82.128421845512|81.136579370583|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544|-86.922605418544
07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP||||||13.334569809052|13.334569809052|13.334569809052|13.334569809052|13.334569809052|13.334569809052|13.334569809052|13.270633085141|13.263363396684|13.263363396684|13.263363396684|13.263363396684|13.263363396684|13.263363396684|13.263363396684|13.132918065908|13.132918065908|13.108241869479|12.662491296695|12.473188181934|12.473188181934|12.473188181934|12.473188181934|12.473188181934|-13.033213287719|-13.033213287719|-13.033213287719|-13.033213287719|-13.033213287719|-13.033213287719|||-13.033213287719|-13.092458943667|-13.212732505072|-13.313036070122|-13.371706867498|-13.38522969383|-13.40021043375|-13.40021043375|-13.40021043375|-13.40021043375|-13.40021043375|-13.415788709619|-13.46177644727|-13.46177644727|-13.55919594232|-13.673550970728|-13.775146089539|-13.775146089539|-13.775146089539|-13.875717942963|-13.9591311537|-14.022923266752|-14.197692062969|-14.254102656704|-14.302336054225|-14.347205380328|-14.347205380328|-14.396894485561|-14.533215662736|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|||||||-14.57715185369|-14.57715185369|-14.57715185369|-14.57715185369|-14.599076509045|-14.599076509045|-14.842307090281|-14.927008151477|-15.122786627285|-15.34587410873|-15.38708235363|-15.506202555804|-15.554016000979|-15.554016000979|-15.554016000979|-15.560954528572|-15.560954528572|-15.560954528572|-15.598838600319|-15.730866810286|14.496622125679|14.496622125679|14.496622125679|14.496622125679|14.496622125679|14.496622125679|14.406786982161|14.406786982161|14.406786982161|14.25536542085|14.25536542085|14.25536542085|14.25536542085|14.25536542085|14.25536542085|14.25536542085|14.207628304728|14.124721319429|14.124721319429|14.124721319429|14.124721319429|14.124721319429|14.124721319429|14.124721319429|14.124721319429|14.124721319429|14.124721319429|13.931258788148|13.931258788148|13.931258788148|13.931258788148|13.931258788148|13.931258788148|13.931258788148|13.61639914517|-14.614209405667|-14.614209405667|-14.614209405667|-14.614209405667|-14.614209405667|-14.614209405667|-14.636431360547|-14.636431360547|-14.653184800978|-14.653184800978|-14.653184800978|-14.653184800978|-14.653184800978|-14.656871748893|-14.688300949676|-14.688300949676|-14.688300949676|-14.837001171756|-15.128890557474|13.602245764517|13.602245764517|13.602245764517|13.602245764517|13.602245764517|13.602245764517|13.602245764517|13.602245764517|13.602245764517|13.602245764517|13.602245764517|13.487426973196||13.487426973196|13.487426973196|13.487426973196|13.487426973196|13.487426973196|13.487426973196|13.487426973196|13.487426973196|13.272697052262|12.928552187043|12.719502807279|12.558336126164|12.356860138485|12.356860138485|12.356860138485|12.356860138485|12.32680280894|12.32680280894|12.180336297552||||12.1448183733|11.939778570091|11.939778570091|11.939778570091|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011||11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011|11.80720660011
07779|100500|/equities/qian-water|SHANGHAICOMP||||||-9.6060471743111|-9.6686388614448|-9.6686388614448|-9.6687379525819|-9.6687379525819|-9.6687379525819|-9.6687379525819|-9.6687379525819|-9.6687379525819|-9.6782618005468|9.2475529709421|9.2475529709421|9.2475529709421|9.2475529709421|9.2475529709421|9.2475529709421|9.2475529709421|9.2475529709421|9.2475529709421|9.2475529709421|9.2475529709421|9.2475529709421|9.2475529709421|9.2475529709421|9.2475529709421|9.068392016155|8.9998057173879|8.9998057173879|8.9381172709102|8.8840190097618|||-9.3340218115552|-9.3340218115552|-9.3340218115552|-9.3340218115552|-9.3340218115552|-9.3340218115552|-9.3340218115552|-9.3340218115552|-9.3340218115552|-9.3340218115552|-9.3355797185615|-9.3523103809043|-9.4292336145688|-9.5102596988997|-9.5458442094945|-9.5920487910535|-9.6600542631443|-9.6654989619676|-9.6654989619676|-9.7308493086263|-9.7308493086263|-9.7308493086263|-9.7675920117251|-9.7675920117251|-9.7806577272274|-9.8612863826594|-9.9128845473672|-9.9128845473672|-9.9196725211204|9.5133775014135|9.5133775014135|9.5133775014135|9.5133775014135|9.5133775014135|9.512085731212|9.5082538012414|9.5082538012414|9.4830599762499|9.4739551519353|9.4621723995164|9.4115086261081|9.4115086261081|9.3433435430844|9.2781596173533|9.2588877382604|9.2588877382604|9.2588877382604|9.2295796502915|9.2295796502915|9.2295796502915|9.2295796502915|9.2295796502915|9.2295796502915|9.2295796502915|9.2295796502915|-9.6950877438777|-9.6950877438777|-9.6950877438777|-9.6950877438777|-9.6950877438777|||||||-9.6950877438777|-9.6950877438777|-9.7123196136944|-9.7720214009277|-9.8083574639417|-9.8309524177023|-9.8982803687463|-9.9030895084153|-9.9173216124387|-9.9739771031563|-9.9739771031563|-10.022752459758|-10.058336614966|-10.058336614966|-10.088151162863|-10.122435465464|-10.122435465464|-10.122435465464|-10.122435465464|-10.122435465464|-10.122435465464|-10.122435465464|-10.153500469389|-10.153500469389|-10.254445190631|-10.256660987883|-10.256660987883|-10.256660987883|-10.256660987883|-10.256660987883|-10.256660987883|-10.256660987883|-10.256660987883|-10.30295610643|9.8252562904566|9.8252562904566|9.8252562904566|9.8252562904566|9.8252562904566|9.8252562904566|9.8252562904566|9.8252562904566|9.8252562904566|9.8252562904566|9.8252562904566|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.46802672197|-10.595029765252|-10.704477925967|9.9980148011257|9.9980148011257|9.9980148011257|9.9980148011257|9.9980148011257|9.9980148011257|9.9980148011257|9.9980148011257|9.9980148011257|9.9980148011257||9.9980148011257|9.9980148011257|9.9980148011257|9.9980148011257|9.9980148011257|9.9980148011257|9.9980148011257|9.9980148011257|9.9933499422128|9.966600323691|9.966600323691|9.966600323691|9.966600323691|9.9356672509666|9.8566254961339|9.8566254961339|9.7279948496337|9.7279948496337|9.6699942243888||||9.6188826177732|9.4982024402768|9.479669912143|9.429078110372|9.3804663124336|9.3804663124336|9.2989712691912|-10.272411203619|-10.272411203619|-10.272411203619|-10.272411203619|-10.272411203619|-10.272411203619|-10.272411203619|-10.272411203619|-10.272411203619|-10.272411203619|-10.347123941047||9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257|9.4113824939257
07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP||||||10.107864624667|10.107864624667|10.107864624667|10.107864624667|10.107864624667|10.107864624667|9.7931834927402|9.5646447034981|9.5646447034981|9.5646447034981|9.5646447034981|9.5646447034981|9.5646447034981|9.5646447034981|9.5646447034981|9.5646447034981|9.5646447034981|9.5646447034981|9.5646447034981|9.5646447034981|9.5646447034981|9.5646447034981|9.5646447034981|9.5646447034981|9.5646447034981|9.5646447034981|9.5646447034981|9.5646447034981|9.4101608961055|9.2504198256251|||9.2504198256251|9.2504198256251|9.2504198256251|9.2504198256251|9.2504198256251|9.2504198256251|9.2504198256251|9.2226890130304|8.9485431295261|-9.777905600853|-9.777905600853|-9.777905600853|-9.777905600853|-9.777905600853|-9.7987839839935|-9.80531551022|-9.8247953165313|-10.009217022607|9.2862789888498|9.2862789888498|9.2862789888498|9.2862789888498|9.2862789888498|9.2862789888498|9.2862789888498|9.2862789888498|9.2862789888498|9.2862789888498|9.2862789888498|9.2862789888498|9.2862789888498|9.2862789888498|9.2862789888498|9.2862789888498|9.2862789888498|9.2862789888498|9.210900150125|9.210900150125|9.1315560720417|9.0133948747817|8.9700560619438|8.9700560619438|8.854506604098|8.5579323099229|-9.158515001198|-9.158515001198|-9.158515001198|-9.158515001198|-9.158515001198|-9.158515001198|-9.158515001198|-9.158515001198|-9.158515001198|-9.158515001198|-9.158515001198|-9.158515001198|-9.158515001198|-9.158515001198|-9.158515001198|-9.158515001198|||||||-9.158515001198|-9.158515001198|-9.158515001198|-9.1808282278869|-9.2457917953965|-9.3363491987119|-9.4302023397711|-9.4302023397711|-9.533985401395|-9.6040001193716|-9.6356410759504|-9.7105414357246|-9.8484646442269|-9.8616270121897|-9.8616270121897|-9.8616270121897|-9.8616270121897|-9.8616270121897|-9.89411529534|-9.9887606196154|-10.063579141271|-10.111039813343|-10.111039813343|-10.111039813343|9.3724644115633|9.3724644115633|9.0984639515552|9.0520442697337|9.0520442697337|8.9461607370026|-9.5124724302475|-9.5124724302475|-9.5124724302475|-9.5124724302475|-9.5124724302475|-9.5124724302475|-9.5124724302475|-9.5124724302475|-9.5142859257796|-9.5192910606705|-9.5859645136024|-9.6305588359993|-9.6773762504956|-9.6773762504956|9.1565610664519|9.1565610664519|9.1565610664519|9.1565610664519|9.0688285052149|8.999552269707|8.8836901142971|8.819912163723|8.8002329745363|8.8002329745363|8.8002329745363|8.8002329745363|8.7542278342864|8.7542278342864|8.6962409286589|8.6962409286589|8.6962409286589|8.6962409286589|8.6962409286589|8.6962409286589|8.6962409286589|8.6962409286589|8.6962409286589|8.6962409286589|8.6962409286589|8.6962409286589|8.6962409286589|8.6962409286589|8.6962409286589|8.6962409286589|8.6962409286589|8.6962409286589|8.6962409286589|8.6962409286589|8.6962409286589|8.6962409286589|8.6962409286589|8.6962409286589|8.6962409286589|8.6962409286589|8.6962409286589|8.6962409286589||8.6962409286589|8.6962409286589|8.6150541072521|8.5723400119368|8.5723400119368|8.5723400119368|8.5723400119368|8.5723400119368|8.5723400119368|8.5229549506503|8.5229549506503|8.5229549506503|8.5229549506503|8.5229549506503|8.3797790318946|8.3057366775384|8.2869716596036|8.2869716596036|8.2869716596036||||8.2869716596036|8.2869716596036|8.2869716596036|8.2869716596036|8.2869716596036|8.2869716596036|8.2869716596036|8.2869716596036|8.2869716596036|8.2598826566702|-9.1359203248226|-9.1359203248226|-9.1359203248226|-9.1359203248226|-9.1359203248226|-9.1359203248226|-9.1359203248226|-9.1359203248226||-9.3260975726673|-9.3260975726673|-9.3260975726673|-9.3260975726673|-9.5007915903273|-9.5607085679574|-9.5687195842351|-9.5687195842351|-9.5687195842351|-9.5687195842351|8.8673784880587|8.8673784880587|8.8673784880587|8.8673784880587|8.6641806130883|8.5700297361476|8.5218275394553|8.3578111011452|8.3578111011452|8.3578111011452|8.3578111011452
07781|1043307|/equities/qibu|SHANGHAICOMP||||||2.8389835001419|2.8389835001419|2.8389835001419|2.8389835001419|2.8389835001419|2.8389835001419|2.7083151739384|2.6120167486695|2.4850187823538|-2.804120604208|-2.804120604208|-2.804120604208|-2.804120604208|-2.804120604208|-2.804120604208|-2.804120604208|-2.804120604208|-2.804120604208|-2.804120604208|-2.804120604208|-2.804120604208|-2.804120604208|-2.804120604208|-2.804120604208|-2.804120604208|-2.804120604208|-2.804120604208|-2.804120604208|-2.804120604208|-2.804120604208|||-2.8412451126077|-2.8836056764367|-2.9363292323175|-2.9363292323175|-2.9363292323175|-2.9363292323175|-2.9363292323175|-2.9363292323175|-2.9363292323175|-2.9363292323175|-2.9363292323175|-2.9660723515267|-2.9660723515267|-2.9660723515267|-2.9660723515267|2.6167034722767|2.6167034722767|2.6167034722767|2.6167034722767|2.6167034722767|2.6167034722767|2.614115142977|-2.802755618503|-2.802755618503|-2.802755618503|-2.802755618503|-2.802755618503|-2.802755618503|-2.8902839691664|2.5186862330158|2.5186862330158|2.5186862330158|2.5186862330158|2.5186862330158|2.429651377435|2.4045517944758|2.4045517944758|2.4045517944758|2.4045517944758|2.4045517944758|2.2617243421811|-2.4479502708308|-2.4479502708308|-2.4479502708308|-2.5436422626904|-2.5436422626904|-2.5673803003553|-2.5790116438753|-2.5790116438753|-2.5790116438753|-2.5790116438753|-2.5790116438753|-2.5790116438753|-2.5790116438753|-2.5790116438753|-2.5790116438753|-2.5790116438753|-2.5790116438753|-2.6489019139483|-2.6956823811891|||||||-2.6956823811891|-2.6956823811891|-2.6956823811891|-2.6956823811891|-2.6956823811891|-2.6956823811891|-2.70726223173|-2.70726223173|-2.7608468950044|-2.7720521225146|-2.7756263365115|-2.7756263365115|-2.7756263365115|-2.7756263365115|-2.7756263365115|-2.7756263365115|-2.7756263365115|-2.7756263365115|-2.7756263365115|-2.7756263365115|-2.7756263365115|-2.780695953829|-2.7846621968822|-2.8368469850306|-2.8890301201025|-2.8890301201025|-2.8890301201025|-2.8890301201025|-2.8890301201025|-2.8890301201025|-2.8890301201025|-2.8890301201025|-2.8890301201025|-2.8890301201025|-2.9183667206411|-2.9442962831528|-3.0025514437392|-3.0117238443907|-3.0395891545546|-3.0395891545546|-3.0395891545546|-3.0395891545546|-3.0395891545546|-3.0395891545546|-3.0395891545546|-3.0983199526661|-3.0983199526661|-3.1486888251694|-3.185765368187|-3.2076490423138|-3.2076490423138|-3.2076490423138|-3.2076490423138|-3.2076490423138|-3.2473877426711|-3.3393197056019|-3.4870219491548|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.2067640995506|3.1997379302452|3.027486549425|2.9810962529181|2.8756625223158|2.7463870210772|2.7463870210772||2.7463870210772|2.7463870210772|2.7044371243125|2.7044371243125|2.7044371243125|2.7044371243125|2.7044371243125|2.7044371243125|2.7044371243125|2.7044371243125|2.6875926262729|2.6875926262729|2.6875926262729|2.6875926262729|2.575103084974|2.5278922901468|2.4876581149981|2.3707310841796|2.2297013254427||||2.086334675712|2.0063569824737|2.0063569824737|2.0063569824737|2.0063569824737|2.0063569824737|2.0063569824737|2.0063569824737|2.0015077371114|1.9711197105506|1.9590218825979|1.931135301661|-2.1528274845184|-2.1528274845184|-2.1528274845184|-2.1528274845184|-2.2436971610454|-2.3135524795748||2.1661539374295|2.1661539374295|2.1661539374295|2.1661539374295|2.1661539374295|2.1661539374295|2.1661539374295|2.1661539374295|2.1661539374295|2.1661539374295|2.1661539374295|2.1661539374295|2.1661539374295|2.1657266548942|2.0980296191982|-2.3126675704794|-2.3126675704794|-2.3126675704794|-2.3126675704794|-2.3126675704794|-2.3126675704794
07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP||||||-18.966554862703|-18.966554862703|-18.966554862703|-18.966554862703|-18.966554862703|-18.966554862703|-18.966554862703|-18.966554862703|-18.966554862703|-18.966554862703|-18.966554862703|-18.966554862703|-19.217349181141|-19.217349181141|-19.217349181141|-19.217349181141|-19.217349181141|-19.217349181141|-19.217349181141|-19.217349181141|-19.217349181141|-19.217349181141|-19.217349181141|-19.217349181141|-19.217349181141|-19.217349181141|-19.217349181141|-19.222610616646|-19.416389932279|-19.416389932279|||-19.416389932279|-19.416389932279|-19.416389932279|-19.416389932279|-19.416389932279|-19.416389932279|-19.416389932279|-19.416389932279|-19.416389932279|-19.416389932279|-19.416389932279|-19.686544089455|-19.858937745777|-20.338263941569|-21.073626148218|-21.504583901293|19.477984909975|19.477984909975|19.477984909975|19.278317244807|18.849796913244|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|||||||18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|18.572564834755|-20.525073331162|-20.525073331162|-20.525073331162|-20.525073331162|-20.642859345857|-20.785955515375|-20.949142739202|-20.949142739202|-20.990158289699|-21.365175373056|19.508417871428|19.508417871428|19.508417871428|19.508417871428|19.508417871428|19.508417871428|19.508417871428|19.508417871428|19.508417871428|19.508417871428|19.246020717568|-21.084795766513|-21.084795766513|-21.084795766513|-21.084795766513|-21.084795766513|-21.084795766513|-21.084795766513|-21.084795766513|-21.084795766513|-21.084795766513|-21.084795766513|-21.084795766513|-21.363732592706|-21.363732592706|-21.363732592706|-21.363732592706|-21.363732592706|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.465673582656|-21.673526491172|-21.907590564035|-21.907590564035|-21.907590564035|-21.907590564035|-21.907590564035|-21.907590564035|-21.907590564035|-22.3867660981|-22.955884271883|-22.955884271883|-23.326538304513|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492||-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492||||-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-23.436862453492|-24.625403175389||-27.200447993847|-27.961009505159|-27.961009505159|-27.961009505159|-27.961009505159|-27.961009505159|-27.961009505159|-27.961009505159|-29.791677689957|25.677744588234|25.677744588234|24.960827201581|23.403141385953|21.376822982276|18.543137799859|17.20904166076|14.462268531029|14.32731110562|14.32731110562|14.32731110562|14.32731110562
07783|100473|/equities/qingdao-soda|SHANGHAICOMP||||||6.5867132228075|6.5867132228075|6.5867132228075|6.5867132228075|6.5647041588737|6.5647041588737|6.5647041588737|6.5647041588737|6.5647041588737|6.5647041588737|6.5647041588737|6.5647041588737|6.5647041588737|6.5647041588737|6.5647041588737|6.5647041588737|6.5647041588737|6.5647041588737|6.5647041588737|6.5647041588737|6.5647041588737|6.5647041588737|6.5647041588737|6.5647041588737|6.4024487634183|-6.7022389965334|-6.7022389965334|-6.7022389965334|-6.7022389965334|-6.7022389965334|||-6.7022389965334|-6.7085990461021|-6.7634434470765|-6.7887810283835|-6.7887810283835|-6.7887810283835|-6.7887810283835|-6.7887810283835|-6.7887810283835|-6.7887810283835|-6.7887810283835|-6.8580899298119|-6.8734334905863|-6.9243706552982|-7.0537448822127|-7.1292972410419|-7.1292972410419|-7.1292972410419|-7.1292972410419|-7.1860658540675|6.7353179564767|6.7353179564767|6.7353179564767|6.7353179564767|6.7353179564767|6.7353179564767|6.7353179564767|6.7353179564767|6.7353179564767|6.7353179564767|6.7353179564767|6.7353179564767|6.6758867387777|6.6758867387777|6.6297364682334|6.6297364682334|6.5982978232837|6.5982978232837|6.5982978232837|6.5982978232837|6.5982978232837|6.5603308819109|6.5092568024853|-6.8781264430871|-6.8781264430871|-6.8781264430871|-6.8781264430871|-6.8781264430871|-6.8781264430871|-6.8781264430871|-6.8781264430871|-6.8781264430871|-6.8781264430871|-6.9023445792246|-6.9023445792246|-6.9023445792246|-6.9023445792246|-6.9023445792246|-6.913556057207|-6.913556057207|||||||-6.913556057207|-6.913556057207|-6.913556057207|-6.913556057207|-6.913556057207|-6.913556057207|-7.0317288041029|-7.053032279005|-7.1209256216386|-7.1209256216386|-7.1209256216386|-7.1209256216386|-7.1209256216386|-7.1209256216386|-7.1209256216386|-7.1209256216386|-7.1209256216386|-7.1209256216386|-7.1243621027579|-7.2242912888648|-7.3058789703716|6.8033415992147|6.8033415992147|6.8033415992147|6.8033415992147|6.8033415992147|6.7668118600204|6.7668118600204|6.7668118600204|6.7668118600204|6.7668118600204|6.7668118600204|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.20898035026|-7.2444224143074|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3641063865089|-7.3884517546123|6.8971661347262|6.8971661347262|6.8971661347262|6.8971661347262|6.8971661347262|6.8971661347262|6.8971661347262|6.6151846534799|6.5924273207001|6.5797867365595|6.5797867365595|6.5458740203376|6.5329695697093||6.5329695697093|6.5329695697093|6.5329695697093|6.5329695697093|6.5329695697093|6.5329695697093|6.5329695697093|6.5329695697093|6.4349661133316|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143||||-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-6.9017415159143|-7.1213792819885||6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159|6.7629870738159
07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP||||||-17.335972093161|-17.708302575809|-18.119835833419|-18.119835833419|-18.119835833419|-18.119835833419|-18.241484884541|-18.46337556167|-18.46337556167|-18.542507330436|-18.542507330436|-18.542507330436|-18.542507330436|16.150053287413||16.150053287413|15.961169747143|15.457966517109|15.09841527897|15.09841527897|14.561018095611|14.555593923121|14.555593923121|14.555593923121|14.499559112278|14.499559112278|14.477844233742|14.461783533026|14.461783533026|14.346981292223|||14.047201639254|-16.409393916192|-16.409393916192|-16.409393916192|-16.409393916192|-16.409393916192|-16.409393916192|-16.409393916192|-16.409393916192|-16.409393916192|-16.409393916192|-16.409393916192|-16.409393916192|-16.409393916192|-16.409393916192|-16.409393916192|-16.409393916192|-16.409393916192|-16.409393916192|-16.508771032826|-16.784745528451|-16.971939380689|-17.333352437888|-17.333352437888|-17.333352437888|-17.333352437888|-17.333352437888|-17.333352437888|-17.504835781426|-17.848706387779|15.700711778275|15.700711778275|15.700711778275|15.700711778275|15.474679791786|15.416310667835|-16.97736033776|-16.97736033776|-16.97736033776|-16.97736033776|-16.97736033776|-16.97736033776|-17.038178066176|-17.153530866749|-17.387257080218|-17.404407318149|-17.404407318149|-17.404407318149|-17.404407318149|-17.404407318149|-17.412416620649|-17.412416620649|-17.570884516697|-17.570884516697|15.278516089292|15.278516089292|15.278516089292|15.278516089292|15.278516089292|15.278516089292|||||||15.278516089292|15.278516089292|15.278516089292|15.278516089292|14.935572928159|14.681748198104|14.255379104811|-16.244462587404|-16.244462587404|-16.244462587404|-16.244462587404|-16.244462587404|-16.244462587404|-16.244462587404|-16.244462587404|-16.244462587404|-16.244462587404|-16.244462587404|-16.244462587404|-16.244462587404|13.988931811429|13.988931811429|13.988931811429|13.988931811429|13.988931811429|12.456591461077|12.36385994366|12.36385994366|12.36385994366|12.36385994366|11.685102576192|11.685102576192|11.685102576192|11.685102576192|11.685102576192|11.578446726198|11.251607899528|11.250632297051|11.250632297051|11.250632297051|11.250632297051|11.250632297051|11.250632297051|11.250632297051|11.250632297051|11.250632297051|11.250632297051|11.250632297051|11.250632297051|11.250632297051|11.250632297051|11.250632297051|11.250632297051|11.250632297051|10.321258610103|10.112769166593|10.112769166593|10.112769166593|10.095854167545|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769|10.046169235769||10.046169235769|10.046169235769|10.046169235769|9.6585214959949|9.389375096554|9.389375096554|9.389375096554|9.389375096554|9.240416559902|9.1432405415808|9.116189616411|9.116189616411|9.116189616411|9.116189616411|9.116189616411|8.9491846511014|8.9491846511014|8.9096491545712|8.6068329513377||||8.3525922232542|7.938431652277|7.938431652277|7.938431652277|7.9232574655936|7.9180634501164|7.8509351886406|7.8509351886406|7.8509351886406|7.8509351886406|7.8509351886406|7.8509351886406|7.4427053836865|-8.869175979755|-8.869175979755|-8.869175979755|-8.871862090585|-9.3481800964115||-9.623625322188|-9.623625322188|-9.623625322188|-9.623625322188|8.90904239218|8.90904239218|8.90904239218|8.90904239218|8.90904239218|8.90904239218|8.90904239218|8.90904239218|8.90904239218|8.90904239218|8.9044068771102|8.9044068771102|8.9044068771102|8.7480623228563|8.7480623228563|8.7480623228563|8.7480623228563
07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH||||||-26.570749355604|-26.570749355604|-26.570749355604|-26.570749355604|-26.570749355604|-26.570749355604|-26.570749355604|-26.570749355604|-26.570749355604|-26.593791412231|-26.593791412231|-26.593791412231|-26.593791412231|-26.892545407477|-26.93227300982|-27.009254315039|-27.009254315039|-27.009254315039|-27.009254315039|-27.009254315039|-27.009254315039|-27.183060277988|-27.216733735457|-27.383592280696|-27.424547470223|-27.457275589982|-27.539751062437|-27.728057130226|-27.786173749907|-27.901089193376|||-27.901089193376|26.367077371018|26.367077371018|26.367077371018|26.367077371018|26.367077371018|26.367077371018|26.367077371018|26.367077371018|26.367077371018|26.367077371018|26.367077371018|26.367077371018|26.367077371018|26.367077371018|26.367077371018|26.367077371018|26.367077371018|26.367077371018|26.367077371018|26.367077371018|26.112307889083|25.803095555133|25.803095555133|25.605963875601|25.605963875601|25.605963875601|25.605963875601|25.605963875601|25.605963875601|25.605963875601|25.605963875601|25.605963875601|25.605963875601|25.605963875601|25.600516188751|25.294461741062|25.267004377519|25.267004377519|25.267004377519|25.266137417663|25.266137417663|25.266137417663|25.042375679931|-26.800199639791|-26.800199639791|-26.800199639791|-26.800199639791|-26.800199639791|-26.800199639791|-26.800199639791|-26.800199639791|-26.812443878909|-26.903228081358|25.110325069926|25.110325069926|25.110325069926|25.110325069926|25.110325069926|25.110325069926|||||||25.110325069926|25.110325069926|25.110325069926|25.110325069926|25.110325069926|25.110325069926|25.110325069926|25.110325069926|25.110325069926|25.110325069926|25.110325069926|25.110325069926|25.110325069926|25.110325069926|25.110325069926|25.110325069926|25.110325069926|25.110325069926|-26.366558429038|-26.366558429038|-26.366558429038|-26.366558429038|-26.366558429038|-26.366558429038|-26.366558429038|-26.366558429038|-26.366558429038|-26.366558429038|-26.366558429038|-26.366558429038|-26.366558429038|-26.366558429038|-26.366558429038|-26.366558429038|-26.366558429038|-26.366558429038|-26.366558429038|-26.438090208145|-26.438090208145|-26.438090208145|-26.438090208145|-26.438090208145|-26.561211138933|-26.879123402932|-27.14663400927|-27.14663400927|-27.465704391167|-27.924670693792|25.85925462785|25.767504141757|25.070561221384|24.737845000451|24.63172170756|24.63172170756|24.611358876998|24.536183188303|24.536183188303|24.536183188303|24.536183188303|24.536183188303|24.536183188303|24.536183188303|24.536183188303|24.328537859236|-25.619427611208|-25.619427611208|-25.619427611208|-25.619427611208|-25.619427611208|-25.619427611208|-25.619427611208|-25.619427611208|-25.619427611208|-25.619427611208|-25.619427611208|-25.619427611208|-25.619427611208|-25.753808367888|-25.891239869514|-25.891239869514|-25.891239869514|-25.891239869514|-25.891239869514|-25.991377340333|-26.079308071155|-26.153675439643||-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827|-26.46233717827||||-26.46233717827|-26.46233717827|-26.63370690774|-26.65078613969|-26.666429442524|-26.732752940242|-26.732752940242|-26.831114282805|-26.831114282805|-26.849072271256|-26.849072271256|-26.849072271256|-26.849072271256|-26.849072271256|-26.849072271256|-26.849072271256|-26.849072271256|-26.849072271256||-28.362302468516|26.619935010873|26.619935010873|26.619935010873|26.619935010873|26.619935010873|26.619935010873|26.619935010873|26.241559899246|26.241559899246|26.241559899246|26.241559899246|26.005621817814|-27.733586496892|-27.733586496892|-27.733586496892|-27.733586496892|-27.733586496892|-27.733586496892|-27.733586496892|-27.733586496892
07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP||||||15.228795147672|15.109084766761|15.109084766761|15.109084766761|15.109084766761|15.109084766761|15.109084766761|15.109084766761|15.109084766761|15.109084766761|15.109084766761|15.109084766761|15.109084766761|15.109084766761|15.109084766761|15.109084766761|15.109084766761|14.930649194072|14.856832620116|14.816674472045|14.816674472045|14.816674472045|14.816674472045|14.816674472045|14.60774374377|14.60774374377|14.60774374377|14.60774374377|14.60774374377|14.60774374377|||14.60774374377|14.60774374377|14.60774374377|14.60774374377|14.60774374377|14.60774374377|14.404715648086|14.157199929856|14.157199929856|14.157199929856|14.157199929856|14.157199929856|14.157199929856|14.157199929856|14.157199929856|14.157199929856|14.157199929856|14.157199929856|14.157199929856|14.157199929856|14.157199929856|13.951129416193|13.951129416193|13.951129416193|13.951129416193|13.951129416193|13.951129416193|13.951129416193|13.951129416193|13.951129416193|13.951129416193|13.951129416193|13.951129416193|13.951129416193|13.934032947449|13.727259192895|-15.246105926747|-15.246105926747|-15.246105926747|-15.295315322458|-15.295315322458|-15.300905555685|-15.51822878939|-15.819698779916|14.169341037275|14.169341037275|14.169341037275|14.169341037275|14.169341037275|14.169341037275|14.169341037275|14.169341037275|14.169341037275|14.169341037275|14.169341037275|14.169341037275|14.169341037275|14.169341037275|14.169341037275|13.968887341285|||||||13.968887341285|13.968887341285|13.968887341285|13.968887341285|13.968887341285|13.968887341285|13.968887341285|13.968887341285|13.968887341285|13.968887341285|13.968887341285|13.968887341285|13.968887341285|13.951664261556|13.951664261556|13.951664261556|13.951664261556|13.951664261556|13.951664261556|13.951664261556|13.951664261556|13.951664261556|13.951664261556|13.951664261556|13.951664261556|13.767715264054|13.767715264054|13.767715264054|12.878228653473|12.878228653473|12.740253966166|12.301949122563|12.095253431247|12.095253431247|12.095253431247|12.095253431247|12.095253431247|11.959170777981|11.838852791365|11.838852791365|11.713406271476|11.713406271476|11.713406271476|11.713406271476|11.713406271476|11.713406271476|11.713406271476|11.713406271476|11.713406271476|11.713406271476|11.713406271476|11.607117859013|11.51070095125|11.51070095125|11.294112269781|11.279013334272|11.249219945683|11.249219945683|11.249219945683|11.249219945683|11.249219945683|11.249219945683|11.134037128218|11.134037128218|11.006708002894|10.95745303985|-11.762837475449|-11.762837475449|-11.762837475449|-11.762837475449|-11.762837475449|11.346235942168|11.346235942168|11.346235942168|11.346235942168|11.346235942168|11.346235942168|11.346235942168|11.346235942168|11.346235942168|11.346235942168|11.346235942168|11.288191894595|11.288191894595|11.227017468084|11.227017468084||11.227017468084|11.227017468084|11.089464207346|11.08256084581|11.08256084581|11.08256084581|11.08256084581|11.08256084581|11.045623378177|10.924025725678|10.898917674307|10.801560521294|10.801560521294|10.801560521294|10.788400676702|10.663778970479|10.535865410433|10.413738948621|10.30214662527||||10.30214662527|10.278109438284|10.278109438284|10.278109438284|-10.994714776568|-10.994714776568|-10.994714776568|-10.994714776568|-10.994714776568|-10.994714776568|-10.994714776568|-10.994714776568|-10.994714776568|-10.994714776568|-10.994714776568|-10.994714776568|-11.218015767791|-11.502240129817||-11.948769122885|-11.948769122885|-11.948769122885|-11.948769122885|11.346936567349|11.346936567349|11.346936567349|11.346936567349|11.346936567349|11.346936567349|11.346936567349|11.303262772077|11.272514146692|11.168904033112|11.095081908123|11.095081908123|11.095081908123|10.988423990559|10.963803952879|10.823671281278|10.810377548669
07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP||||||10.304571246382|10.304571246382|10.304571246382|10.304571246382|10.304571246382|10.304571246382|10.304571246382|10.304571246382|10.304571246382|10.304571246382|10.304571246382|10.304571246382|10.304571246382|10.304571246382|10.304571246382|10.304571246382|10.304571246382|10.304571246382|10.304571246382|10.075634213815|10.053482873053|9.7911296410766|9.7911296410766|9.7911296410766|9.7911296410766|9.7911296410766|9.6940326208767|9.6805920595258|9.6373248094022|9.5092501103546|||9.4856633915849|9.4856633915849|9.4856633915849|9.4856633915849|9.4856633915849|9.4524655617205|9.4524655617205|9.4524655617205|9.4524655617205|9.4524655617205|9.4524655617205|9.4524655617205|9.4524655617205|-10.388406086724|-10.388406086724|-10.388406086724|-10.388406086724|-10.388406086724|-10.388406086724|-10.388406086724|-10.388406086724|-10.388406086724|-10.388406086724|-10.388406086724|-10.388406086724|-10.388406086724|-10.388406086724|-10.388406086724|-10.579340352793|9.5667395778262|9.5667395778262|9.5667395778262|9.5667395778262|9.5667395778262|9.5667395778262|9.5667395778262|9.5667395778262|9.4697108475989|9.253011779501|9.2483476234978|9.2483476234978|9.1323137952242|-9.9547918145527|-9.9547918145527|-9.9547918145527|-9.9547918145527|-9.9547918145527|-9.9547918145527|-9.9547918145527|-9.9547918145527|-9.9547918145527|-9.9547918145527|-9.9547918145527|-9.9547918145527|-9.9547918145527|-9.9547918145527|-9.9547918145527|-9.9547918145527|-9.9547918145527|-9.9547918145527|||||||-9.9547918145527|-9.9547918145527|-9.9547918145527|-9.9915732575201|-9.9915732575201|-9.9915732575201|-10.134822436083|-10.134822436083|-10.134822436083|-10.134822436083|-10.134822436083|-10.134822436083|-10.134822436083|-10.134822436083|-10.134822436083|-10.134822436083|-10.134822436083|-10.134822436083|-10.134822436083|-10.134822436083|9.4422405519484|9.4422405519484|9.4422405519484|9.4422405519484|9.4422405519484|9.4422405519484|9.391105147546|9.391105147546|9.391105147546|9.3017829483808|9.28556027598|9.28556027598|9.28556027598|9.28556027598|9.28556027598|9.28556027598|9.2817336209043|9.2387115726458|9.2387115726458|9.2387115726458|9.2387115726458|9.2387115726458|9.2387115726458|9.2387115726458|9.2387115726458|9.2387115726458|9.2387115726458|9.2387115726458|9.2387115726458|9.2387115726458|9.2387115726458|-9.8473487978724|-9.8473487978724|-9.8473487978724|-9.8473487978724|-9.8473487978724|-9.9426094829536|-9.9444788601143|-9.9444788601143|-9.9444788601143|-9.9444788601143|-9.9444788601143|-9.9444788601143|-10.042790227431|-10.042790227431|-10.042790227431|-10.094210948434|-10.15581270083|-10.15581270083|-10.15581270083|-10.15581270083|-10.15581270083|-10.230903157749|-10.45100350861|-10.697781409204|-10.884757454065|-10.979174912933|-11.181860408257|-11.511511547776|-11.623346204462|-11.711495897176|-11.90555103289|-12.26727928571|10.114045250734|10.114045250734|10.114045250734||10.114045250734|10.114045250734|9.8839395447132|9.4143770981229|7.9170860502893|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614||||-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.5071334956614|-8.8562595445279|-9.3652881073029||8.5397490349223|8.5397490349223|8.5397490349223|8.5397490349223|8.5397490349223|8.5397490349223|8.5397490349223|8.5397490349223|8.5397490349223|8.5397490349223|8.5382696835114|8.5382696835114|8.3797442877638|8.3580493357831|8.3378328114807|8.258702360928|8.2152249938249|8.1980386926639|8.1980386926639|8.1980386926639|7.8778210959952
07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP||||||4.7855569164133|4.7855569164133|4.7855569164133|4.7855569164133|4.7855569164133|4.7855569164133|4.7855569164133|4.7855569164133|4.7855569164133|4.7855569164133|4.7855569164133|4.7855569164133|4.7855569164133|4.7855569164133|4.7855569164133|4.7855569164133|4.7855569164133|4.7855569164133|4.7855569164133|-5.5306706114345|-5.5306706114345|-5.5306706114345|-5.5306706114345|-5.5685512019963|-5.5685512019963|-5.5685512019963|-5.5685512019963|-5.5859482166495|-5.5859482166495|-5.5859482166495|||-5.6804979241917|-5.841109054732|5.1037475938475|5.1037475938475|5.1037475938475|5.1037475938475|5.1037475938475|5.1037475938475|5.1037475938475|4.971386206909|4.9104289884522|4.3671433258007|-4.8270708193244|-4.8270708193244|-4.8270708193244|-4.8270708193244|-4.8270708193244|-4.8270708193244|-4.8270708193244|-4.8434288674106|-4.8434288674106|-4.8434288674106|-4.8434288674106|-4.8434288674106|-4.8434288674106|-4.8434288674106|-4.8434288674106|-4.8434288674106|-4.9236471963429|4.5651662616914|4.5651662616914|4.5642174679783|4.5642174679783|4.5463530706859|4.5235837564911|-4.6862095687716|-4.6862095687716|-4.6862095687716|-4.6862095687716|-4.6862095687716|-4.6862095687716|-4.6862095687716|-4.6862095687716|-4.6862095687716|-4.6862095687716|-4.6862095687716|-4.6862095687716|-4.6862095687716|-4.6862095687716|-4.6862095687716|-4.6862095687716|-4.6862095687716|-4.6862095687716|-4.6862095687716|-4.6862095687716|-4.6862095687716|-4.6862095687716|-4.6862095687716|-4.6887155194745|-4.6887155194745|||||||-4.706132148746|-4.706132148746|-4.706132148746|-4.7272069412091|-4.7272069412091|-4.7272069412091|-4.7272069412091|-4.7507851606848|-4.7742934391462|-4.7742934391462|-4.7742934391462|-4.7742934391462|-4.7742934391462|-4.7742934391462|-4.7742934391462|-4.7742934391462|-4.7742934391462|-4.7742934391462|-4.7742934391462|-4.7742934391462|-4.7903257923616|-4.7920288065288|-4.8172800321985|4.5512217935373|4.5512217935373|4.5512217935373|4.5512217935373|4.5512217935373|4.5512217935373|4.5512217935373|4.5512217935373|4.5512217935373|4.5512217935373|4.5512217935373|4.5512217935373|4.5512217935373|4.5512217935373|4.5512217935373|4.5512217935373|4.5512217935373|4.5512217935373|4.5512217935373|4.5512217935373|4.5512217935373|4.5512217935373|4.5512217935373|4.5512217935373|4.5512217935373|4.5251507180769|4.5251507180769|4.5140025485002|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|-4.7215982383555|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398||4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398||||4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.5055244787398|4.4378050282999|4.3970056590552|4.3623123792948|-4.8406117449194|-4.8406117449194|-4.8406117449194|-4.8406117449194|-4.8406117449194|-4.8406117449194|-4.8406117449194|-4.8406117449194||-4.869954477829|-4.869954477829|-4.869954477829|-4.8827271318902|-4.9358078215376|-4.9492896663714|-4.9492896663714|-4.9492896663714|-4.9492896663714|-4.9492896663714|-4.9492896663714|-4.9492896663714|-4.9492896663714|-4.9492896663714|-4.9492896663714|-4.9492896663714|-4.9492896663714|-4.9492896663714|-4.9492896663714|-4.9606519721554|-4.9606519721554
07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP||||||-9.945851570229|9.1438915593589|9.1438915593589|9.1438915593589|9.1438915593589|9.1438915593589|9.1438915593589|9.1438915593589|9.012101211279|8.986779519948|8.9636441568894|8.8973825088654|8.81931375039|8.7086816206285|8.4296464274006|8.2412734903314|-8.6021197295899|-8.6021197295899|-8.6021197295899|-8.6021197295899|-8.6021197295899|-8.6021197295899|-8.6367993858914|-8.6467878370334|-8.6467878370334|-8.6467878370334|-8.6467878370334|-8.6467878370334|-8.6467878370334|-8.6467878370334|||-8.6467878370334|-8.6467878370334|-8.7192090384219|-8.7763430136281|-8.8326036155045|-8.8647602471045|-8.8647602471045|-8.8647602471045|-8.8647602471045|-8.8647602471045|-8.8647602471045|-8.8647602471045|-8.8647602471045|-8.8647602471045|-8.8647602471045|-8.8647602471045|-8.8647602471045|-8.8647602471045|-8.8647602471045|-8.8647602471045|-8.8647602471045|-8.8647602471045|-8.8647602471045|-8.8647602471045|-8.8721735105019|-8.8721735105019|-8.9018596129396|-9.0226215738697|8.4390865315636|8.4390865315636|8.4390865315636|8.4390865315636|8.4390865315636|8.4390865315636|8.4390865315636|8.4390865315636|8.3779876413111|8.3779876413111|8.3779876413111|8.3779876413111|8.3779876413111|8.3779876413111|8.3779876413111|8.3779876413111|8.3779876413111|8.3779876413111|8.3779876413111|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|||||||8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|8.3363282216367|-8.772943984228|-8.772943984228|-8.772943984228|-8.8676459160764|-8.8676459160764|-8.8676459160764|-9.026273286709|-9.0334236096561|-9.0334236096561|-9.0538042862349|-9.0666367662698|-9.0666367662698|-9.0666367662698|-9.0666367662698|-9.0666367662698|-9.0666367662698|-9.0666367662698|-9.0666367662698|-9.0666367662698|-9.0666367662698|-9.0666367662698|-9.1118193878895|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.1381701226922|-9.2329671908189|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678|-9.2830835748678||-9.2830835748678|-9.2830835748678|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.2858259148333||||-9.2858259148333|-9.2858259148333|-9.2858259148333|-9.3431392717068|-9.4545992797949|-9.5789993014974|-9.6994434161365|-9.7899368386997|-9.9304857895919|-10.007206511293|-10.098958427271|-10.098958427271|-10.135300790278|-10.135300790278|-10.135300790278|-10.135300790278|-10.135300790278|-10.318852896563||9.2802463149244|9.233051045649|9.0672791091521|8.8975324197963|8.8511471797311|8.6796082974897|8.4690087637886|8.3844545507414|8.1755049652504|8.1372272644492|-8.6434116111691|-8.6434116111691|-8.6434116111691|-8.6434116111691|-8.6434116111691|-8.6434116111691|-8.70323506842|-8.7619275147158|-8.8254752219207|-8.892750057963|-8.901944303278
07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP||||||-38.62109272761|-39.074734036492|-39.074734036492|34.192603401071|34.192603401071|34.192603401071|34.192603401071|34.192603401071|34.192603401071|34.192603401071|34.192603401071|34.192603401071|34.192603401071|34.192603401071|34.192603401071|34.192603401071|34.192603401071|34.192603401071|34.192603401071|34.192603401071|34.192603401071|34.192603401071|34.192603401071|34.192603401071|33.780292501265|33.780292501265|33.780292501265|33.780292501265|33.780292501265|32.73976918306|||-37.607507053433|-37.607507053433|-37.607507053433|-37.607507053433|-37.607507053433|-37.607507053433|-37.607507053433|-37.872418999449|-37.872418999449|-38.664200862647|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|34.336200066961|31.888556291171|30.779507108869|30.002784989876|29.915317189475|29.182018955306|28.090081283978|28.090081283978|28.090081283978|28.090081283978|28.090081283978|28.090081283978|28.090081283978|28.090081283978|28.090081283978|28.090081283978|28.090081283978|28.090081283978|||||||28.090081283978|28.012792491035|28.012792491035|28.012792491035|27.535216359058|27.535216359058|27.535216359058|26.868018710789|26.266686638391|-28.908546486692|-28.908546486692|-28.908546486692|-28.908546486692|-28.908546486692|-28.908546486692|-28.908546486692|-28.908546486692|-28.908546486692|-28.908546486692|-28.908546486692|-29.034496668529|-29.574871697484|26.902748792017|26.902748792017|26.902748792017|26.902748792017|26.71194322092|26.602460996392|26.602460996392|26.546455868318|26.546455868318|26.546455868318|26.243839378968|26.068711090767|25.969148919273|25.969148919273|25.80183209014|25.641335941539|25.641335941539|25.503500698508|25.503500698508|25.368439619137|25.368439619137|25.368439619137|25.368439619137|25.368439619137|25.368439619137|25.269377435129|25.074795576928|25.074795576928|25.074795576928|25.074795576928|25.074795576928|25.074795576928|24.902092488702|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.511384519175|-26.754872251699|-26.944302268768|-27.140373460482|-27.140373460482|-27.260969735991|-27.5327451514|-27.713049231502|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199||-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199||||-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.73992738199|-27.968981533031||-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031|-27.968981533031
07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP||||||7.0981346439477|7.06183759131|7.06183759131|7.06183759131|6.9572368412587|-8.0789974224788|-8.0789974224788|-8.0789974224788|-8.0789974224788|-8.0789974224788|-8.0789974224788|-8.0789974224788|-8.0789974224788|-8.0789974224788|-8.0789974224788|-8.0789974224788|-8.0789974224788|-8.0789974224788|-8.0789974224788|-8.0789974224788|-8.1437961382945|-8.1437961382945|-8.1437961382945|-8.1437961382945|-8.1437961382945|-8.1437961382945|-8.2108845493617|-8.248205240283|-8.302482945157|-8.302482945157|||-8.302482945157|-8.5922032798141|7.3853156700465|7.3853156700465|7.3853156700465|7.3853156700465|7.3853156700465|7.3853156700465|7.3853156700465|7.3853156700465|7.3853156700465|7.3853156700465|7.3853156700465|7.3853156700465|7.299239226484|7.2521469223937|7.2521469223937|7.1598688025467|7.1598688025467|7.1598688025467|7.1598688025467|7.1598688025467|7.1485807236827|7.1485807236827|7.1485807236827|7.1485807236827|6.8358544407645|-7.8238511339631|-7.892056837767|-8.0155183214542|-8.0155183214542|-8.0155183214542|-8.0155183214542|-8.0155183214542|-8.0155183214542|-8.0155183214542|-8.0155183214542|-8.0155183214542|-8.0155183214542|-8.0155183214542|-8.0155183214542|-8.0155183214542|-8.0155183214542|-8.0155183214542|-8.1166871011916|-8.284652359029|-8.3768361483905|-8.5189998214405|-8.5189998214405|-8.5189998214405|-8.5189998214405|-8.5189998214405|-8.5189998214405|-8.5189998214405|-8.5189998214405|-8.5189998214405|-8.5189998214405|-8.5189998214405|-8.5189998214405|-8.5189998214405|||||||-8.5189998214405|-8.5189998214405|7.2949000777339|7.2949000777339|7.2949000777339|7.2949000777339|6.961000197633|6.8511111929504|-7.0969884456516|-7.0969884456516|-7.0969884456516|-7.0969884456516|-7.1154849279238|-7.1154849279238|-7.1154849279238|-7.1410942859465|-7.149993139409|-7.149993139409|-7.1777701972845|-7.2764113875365|6.7255965167976|6.7255965167976|6.7255965167976|6.7255965167976|6.7255965167976|6.7255965167976|6.7255965167976|6.6724032363157|6.6724032363157|6.5971338808865|6.5971338808865|6.5971338808865|6.5971338808865|6.5971338808865|6.5971338808865|6.5971338808865|6.5751488540273|6.5264184295519|6.5264184295519|6.4887980685613|6.4225537496564|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3881802272527|6.3502001709109|6.3396711045885|6.3396711045885|6.3396711045885|6.3396711045885|6.2410713712735|6.2410713712735|6.2410713712735|6.2100791975704|-6.7181869614077|-6.7181869614077|-6.7181869614077|-6.7181869614077|-6.7181869614077|-6.7181869614077|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617||-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617|-6.7433527940617||||-6.7433527940617|-6.7433527940617|-6.7509475542556|-6.8195580982979|-6.8195580982979|-6.8195580982979|-6.8195580982979|-6.8195580982979|-6.8195580982979|-6.8195580982979|-6.8195580982979|-6.8195580982979|-6.8195580982979|-6.8195580982979|-6.8195580982979|-6.8195580982979|-6.9572866519089|-7.3258741519844||-7.6631935329344|-7.7107455475212|-7.7107455475212|-7.7107455475212|-8.0258283331527|-8.1837387971101|-8.1837387971101|-8.4719321917624|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484|7.2268469288484
07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP||||||7.736884540059|7.736884540059|7.736884540059|7.7248718404525|7.6804130500946|7.6755832353112|7.6755832353112|7.6755832353112|7.6755832353112|7.6755832353112|7.6755832353112|7.6755832353112|7.6755832353112|7.6755832353112|7.6755832353112|7.6484261794087|7.5899177440004|7.4537978048674|7.3836642233918|7.1862933865731|7.1144572148979|7.1144572148979|7.1144572148979|7.1144572148979|7.1144572148979|7.1144572148979|7.1144572148979|7.1144572148979|7.1144572148979|7.1144572148979|||7.1144572148979|7.1144572148979|7.1144572148979|6.9943970453144|6.8637743538619|-7.5440446441435|-7.5440446441435|-7.5440446441435|-7.5440446441435|-7.5440446441435|-7.5440446441435|-7.6589382826248|-7.7010425659196|-7.7356031307663|-7.841781206604|-7.9492012611982|-8.0550545311456|-8.0550545311456|-8.0550545311456|-8.0550545311456|-8.0550545311456|-8.0550545311456|-8.0550545311456|-8.0550545311456|-8.0550545311456|-8.0550545311456|-8.0550545311456|-8.0550545311456|-8.1911714713315|7.6497466056686|7.6497466056686|7.6497466056686|7.6497466056686|7.6497466056686|7.6497466056686|7.6497466056686|7.6497466056686|7.6497466056686|7.6497466056686|7.6497466056686|7.5829516036494|7.5829516036494|7.5829516036494|7.5056811010211|7.5056811010211|-7.964618882604|-7.964618882604|-7.964618882604|-7.964618882604|-7.964618882604|-7.964618882604|-7.964618882604|-7.964618882604|-7.964618882604|-7.964618882604|-7.964618882604|-7.964618882604|-7.964618882604|-7.964618882604|-7.964618882604|||||||-7.964618882604|-7.964618882604|-7.964618882604|-7.964618882604|-7.964618882604|-7.964618882604|-7.9856513699009|-7.9856513699009|-7.9856513699009|-7.9856513699009|-7.9856513699009|-7.9901679047958|-8.060886522504|-8.060886522504|-8.085429293549|-8.0868263350292|-8.0868263350292|-8.0868263350292|-8.0868263350292|-8.0868263350292|7.4818644266548|7.4818644266548|7.4818644266548|7.4818644266548|7.4818644266548|7.4818644266548|7.4818644266548|7.4818644266548|7.4818644266548|7.4818644266548|7.4818644266548|7.4818644266548|7.4818644266548|7.4818644266548|7.4818644266548|7.4818644266548|7.4818644266548|7.3842307792527|7.3842307792527|7.3842307792527|7.2385894707422|7.1906759712067|7.1906759712067|7.1906759712067|7.1906759712067|7.1906759712067|7.1906759712067|7.1906759712067|7.1906759712067|7.1613903454015|7.1613903454015|7.0324951116271|7.0324951116271|7.0324951116271|7.0324951116271|7.0324951116271|7.0324951116271|6.9223595374169|6.9223595374169|6.9223595374169|6.8476216520802|6.7458254875001|6.7458254875001|6.7458254875001|6.7114728094534|6.6610807181946|6.6592413906941|6.6592413906941|6.6592413906941|6.6592413906941|6.6592413906941|6.6592413906941|6.6592413906941|6.6592413906941|6.6592413906941|6.6592413906941|6.6592413906941|6.6592413906941|6.6592413906941|6.6592413906941|6.6592413906941|6.6291570138808|6.5362856334974|6.5086507473311|6.4885974737031|6.4885974737031||6.4885974737031|6.4885974737031|6.4885974737031|6.4885974737031|6.4885974737031|6.4885974737031|6.4885974737031|6.4885974737031|6.4885974737031|6.4706639815285|6.44565974984|6.44565974984|6.44565974984|6.44565974984|6.4262887825947|6.3303209002792|6.3164678079087|6.2271864129657|6.0868736056878||||-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.7452170656816|-6.8752409668648|-7.2152679200398||-7.4312028827816|-7.4312028827816|-7.4312028827816|-7.4312028827816|6.7544688669106|6.7544688669106|6.7544688669106|6.7544688669106|6.7544688669106|6.7544688669106|6.7544688669106|6.7544688669106|6.7544688669106|6.7544688669106|6.7544688669106|6.7544688669106|6.5971876214236|-7.2826584182974|-7.2826584182974|-7.2826584182974|-7.2826584182974
07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP||||||-16.844761207801|-16.844761207801|-16.844761207801|-16.844761207801|-16.844761207801|-16.844761207801|-16.844761207801|-16.844761207801|-16.844761207801|-17.001401560287|-17.138223905012|-17.185248660428|-17.329767573346|15.48811766734|15.48811766734|15.48811766734|15.48811766734|15.48811766734|15.48811766734|15.48811766734|15.48811766734|15.48811766734|15.48811766734|14.361798043939|13.966232235898|13.966232235898|-14.895027072989|-14.895027072989|-14.895027072989|-14.895027072989|||-14.895027072989|-14.915030064144|-14.958366462432|-15.006469996819|-15.006469996819|-15.006469996819|-15.006469996819|-15.006469996819|-15.006469996819|-15.006469996819|-15.006469996819|-15.14274447058|-15.234160026956|-15.327400032071|-15.508778165212|-15.710864727619|14.69658135172|14.69658135172|14.69658135172|14.69658135172|14.69658135172|14.69658135172|14.69658135172|14.69658135172|14.69658135172|14.69658135172|14.69658135172|14.69658135172|14.69658135172|14.69658135172|14.69658135172|14.69658135172|14.69658135172|14.69658135172|14.69473035537|14.69473035537|14.434143942846|14.329128782265|14.329128782265|14.312222686464|14.312222686464|14.312222686464|14.312222686464|14.312222686464|14.056914293164|14.036571091406|-14.450360443479|-14.450360443479|-14.450360443479|-14.450360443479|-14.450360443479|-14.450360443479|-14.450360443479|-14.483279655557|-14.483279655557|-14.483279655557|-14.483279655557|-14.483279655557|-14.553273506097|-14.553273506097|||||||-14.553273506097|-14.553273506097|-14.646414724911|-14.752683233249|-14.754647704217|-14.76738624689|-14.7987627996|-14.926402729197|-15.117669601622|-15.336855432924|-15.397061477696|-15.48951279962|-15.510569756163|-15.557855068459|-15.581570915538|-15.581570915538|-15.581570915538|-15.581570915538|-15.581570915538|-15.697300226775|14.323272464955|14.323272464955|14.323272464955|14.323272464955|14.323272464955|14.323272464955|14.323272464955|14.323272464955|14.323272464955|14.199534113863|14.199534113863|13.928371835262|13.916308128148|13.916308128148|13.916308128148|13.916308128148|13.916308128148|13.916308128148|13.916308128148|13.916308128148|13.916308128148|13.916308128148|13.916308128148|13.670133622229|13.670133622229|13.403066032389|13.403066032389|13.368406632719|13.299048814668|13.299048814668|13.299048814668|13.21727600086|13.033859352862|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.848181191128|-13.976312574458|-14.223680532323|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857||-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.335671201857|-14.369079289075|-14.386199087165|-14.555220703573|-14.567343906077|-14.567343906077|-14.567343906077||||-14.567343906077|-14.605382128459|-14.607647123052|-14.864052072845|-15.395613316785|13.006481571438|13.006481571438|13.006481571438|13.006481571438|13.006481571438|13.006481571438|13.006481571438|13.006481571438|13.006481571438|13.006481571438|13.006481571438|13.006481571438|13.006481571438||12.468868118129|12.392712432222|12.392712432222|12.392712432222|12.392712432222|12.334422559625|12.334422559625|12.334422559625|12.334422559625|12.334422559625|12.334422559625|12.334422559625|12.334422559625|12.270469368703|12.210060490184|12.210060490184|12.210060490184|12.181461863629|12.181461863629|12.181461863629|12.181461863629
07794|100835|/equities/jinrui-mineral|SHANGHAICOMP||||||13.704740979239|13.704740979239|13.704740979239|13.704740979239|13.704740979239|13.704740979239|13.704740979239|13.704740979239|13.704740979239|13.704740979239|13.704740979239|13.704740979239|13.704740979239|13.704740979239|13.704740979239|13.007490663578|12.67887844515|12.456464421442|12.456464421442|12.456464421442|12.456464421442|12.456464421442|12.304405357761|12.23989412776|11.743573618418|11.743573618418|11.499526342293|11.480299826976|11.480299826976|11.480299826976|||11.480299826976|11.480299826976|11.480299826976|11.412146458896|11.412146458896|11.412146458896|11.395162566803|-12.620369291113|-12.620369291113|-12.620369291113|-12.620369291113|-12.854298909291|-12.999776875293|-13.201418756684|-13.293242639127|-13.421381042867|-13.476093875045|-13.476093875045|-13.476093875045|-13.476093875045|-13.739304277405|-13.739304277405|-13.739304277405|-13.739304277405|-13.739304277405|-13.780039681308|-13.780039681308|-13.780039681308|-14.604488572934|12.369082257044|12.369082257044|12.369082257044|12.369082257044|12.369082257044|12.369082257044|12.369082257044|12.060646636499|11.880718715999|11.400798753471|11.31588734915|-12.477669456691|-12.477669456691|-12.477669456691|-12.477669456691|-12.477669456691|-12.477669456691|-12.477669456691|-12.477669456691|-12.477669456691|-12.477669456691|-12.477669456691|-12.477669456691|-12.477669456691|-12.477669456691|-12.477669456691|-12.477669456691|-12.477669456691|-12.477669456691|-12.477669456691|-12.477669456691|||||||-12.477669456691|-12.477669456691|-12.477669456691|-12.477669456691|-12.477669456691|-12.477669456691|-12.751854767502|-13.042616965706|11.713281399493|11.713281399493|11.713281399493|11.713281399493|11.713281399493|11.713281399493|11.713281399493|11.713281399493|11.713281399493|11.713281399493|11.713281399493|11.713281399493|11.713281399493|11.713281399493|11.713281399493|11.713281399493|11.713281399493|11.713281399493|11.713281399493|11.682534860775|11.581709890215|11.581709890215|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.511930437839|11.399851434951|11.399851434951|10.341501785125|-11.094426740523|-11.094426740523|-11.094426740523|-11.094426740523|-11.094426740523|-11.094426740523|-11.094426740523|-11.094426740523||-11.127696263918|-11.209107226938|-11.283452266686|-11.355502811001|-11.565558555971|-11.573960737989|-11.573960737989|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185||||-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.594240027185|-11.609711308739|-12.121901295209||10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|10.833456900197|9.7021742954052
07795|942798|/equities/qh-sunshiny|SHANGHAICOMP||||||-3.3597116594842|-3.3597116594842|-3.3597116594842|-3.3597116594842|-3.3597116594842|-3.3597116594842|-3.3597116594842|-3.5163463624904|-3.7503848376749|-3.8515386650825|-4.0294874586291|-4.2072083329301|-4.3442741246856|-4.3442741246856|-4.3442741246856|-4.3442741246856|-4.3442741246856|-4.3442741246856|-4.3442741246856|-4.3442741246856|-4.3442741246856|-4.3442741246856|-4.3442741246856|-4.3442741246856|-4.3442741246856|-4.3741934135928|-4.5572757276316|-4.5572757276316|-4.5572757276316|-4.5572757276316|||-4.5572757276316|-4.5572757276316|-4.5572757276316|-4.5572757276316|-4.5572757276316|-4.6241951024554|-4.6829275448641|-4.6829275448641|-4.6829275448641|-4.6829275448641|-4.6860307145473|-4.7683674945166|-4.8019351240208|-4.8019351240208|-4.8582613728896|4.5143555503683|4.5143555503683|4.5143555503683|4.5143555503683|4.5143555503683|4.5143555503683|-4.8471537630257|-4.8471537630257|-4.8813628052117|-4.8813628052117|-4.9127129220997|-4.9127129220997|-4.9127129220997|-4.9964973308464|-4.9964973308464|-5.05055261738|-5.0533917070196|-5.1132129961435|-5.2202366517853|-5.2519293545431|-5.2719882765842|-5.2719882765842|-5.2719882765842|-5.3227644804928|-5.3398485384093|-5.3398485384093|-5.3398485384093|-5.3398485384093|-5.3398485384093|-5.3398485384093|-5.3398485384093|-5.6270540248141|4.9274225776272|4.9274225776272|4.9274225776272|4.7693582182545|4.6015092405366|4.5424066408127|-5.1748113033268|-5.1748113033268|-5.1748113033268|-5.2406312473876|-5.2406312473876|-5.3329747226557|-5.3329747226557|||||||-5.3329747226557|-5.3329747226557|-5.3329747226557|-5.3329747226557|-5.3329747226557|-5.3329747226557|-5.3329747226557|-5.3329747226557|-5.3329747226557|-5.3329747226557|-5.3329747226557|-5.3329747226557|-5.3329747226557|-5.3329747226557|-5.3329747226557|-5.4281613042272|4.8901283718217|4.8901283718217|4.8901283718217|4.8901283718217|4.8901283718217|4.5879203718093|4.3532447992858|4.2502720553673|4.2425244603992|4.1583605380457|4.1315116718523|4.1255712026094|4.1255712026094|4.1255712026094|-4.5612053035907|-4.5612053035907|-4.5612053035907|-4.5668948093181|-4.6432164155912|4.2760252111136|4.2760252111136|4.2760252111136|4.2760252111136|4.2760252111136|4.2760252111136|4.0616946610013|-4.4609948434025|-4.4609948434025|-4.4609948434025|-4.4609948434025|-4.4609948434025|-4.5110431911512|-4.5110431911512|-4.5590658366881|-4.5590658366881|-4.5661841697386|-4.6135381666478|-4.690597927974|-4.7009875871019|-4.7009875871019|-4.7009875871019|-4.7009875871019|-4.713319577252|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.246061024622|4.1889566421021|4.1049518849573|3.9949466681173|3.812162793973|3.7962920017805|3.7297689989503|3.5775540570399||3.5775540570399|3.5775540570399|3.5775540570399|3.5775540570399|3.5775540570399|3.5775540570399|3.5775540570399|3.4681531269341|3.4681531269341|3.3381643946384|3.3381643946384|3.3381643946384|3.3381643946384|3.3381643946384|3.3381643946384|3.2590714621781|3.2256349113516|-3.4859633382613|-3.4859633382613||||-3.4859633382613||-3.4859633382613|-3.6699592599664|-3.8916214052609|-3.9806904598266|-4.1618781668378|-4.3998647511484|-4.4942941732409|-4.6775097131652|-4.6775097131652|-4.6775097131652|-4.6775097131652|-4.6775097131652|-4.6775097131652|-4.6775097131652|4.2490460929093|4.2490460929093||4.2490460929093|4.2490460929093|-4.794243814957|-4.794243814957|-4.794243814957|-4.8007328451561|-4.8007328451561|-4.8135920300403|-4.9158544057582|4.2635253016584|4.2635253016584|4.2635253016584|4.2635253016584|4.2635253016584|4.2635253016584|4.1894725764717|4.1483028426132|4.0108919954257|4.0044344001293|4.0044344001293|3.989371676498
07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP||||||-3.6600291841797|3.4341689400384|3.4341689400384|3.4341689400384|3.4341689400384|3.4341689400384|3.4341689400384|3.4341689400384|3.4341689400384|3.4341689400384|3.4341689400384|3.4179655636361|3.4038506972581|-3.6186419042306|-3.6186419042306|-3.6186419042306|-3.6186419042306|-3.6186419042306|-3.6186419042306|-3.6186419042306|-3.634046558137|-3.6483850651265|-3.6558186391418|-3.6558186391418|-3.6558186391418|-3.6558186391418|-3.6717865877979|-3.6717865877979|-3.6717865877979|-3.6717865877979|||-3.676429555773|-3.6959396754396|-3.6959396754396|-3.6959396754396|-3.6959396754396|-3.6959396754396|-3.6959396754396|-3.6959396754396|-3.6959396754396|-3.6959396754396|-3.6959396754396|-3.6959396754396|-3.6959396754396|-3.6959396754396|-3.7360440663378|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4697870792717|3.4233907329029|3.4233907329029|3.4233907329029|3.4233907329029|3.3304341222386|3.3234831496918|3.3234831496918|3.3234831496918|3.3234831496918|3.3234831496918|3.3234831496918|3.3234831496918|3.3234831496918|3.3234831496918|||||||3.3234831496918|3.3234831496918|3.3234831496918|3.3234831496918|3.3234831496918|3.3234831496918|3.3234831496918|3.3234831496918|3.3234831496918|3.3234831496918|3.3234831496918|3.3177590419676|3.2980656016564|3.2517395801782|3.2483241990797|3.2483241990797|3.2483241990797|3.2483241990797|3.2483241990797|3.2483241990797|3.2483241990797|3.2483241990797|3.2483241990797|3.2483241990797|3.2483241990797|3.2483241990797|3.2483241990797|-3.4082279691756|-3.4082279691756|-3.4082279691756|-3.4082279691756|-3.4082279691756|-3.4082279691756|-3.4082279691756|-3.4082279691756|-3.4082279691756|-3.4082279691756|-3.4082279691756|-3.4082279691756|-3.4082279691756|-3.4082279691756|-3.4082279691756|-3.4235866345366|-3.4495406986829|3.2436674630416|3.2436674630416|3.2436674630416|3.2436674630416|3.2436674630416|3.2436674630416|3.2436674630416|3.2436674630416|3.2436674630416|3.2436674630416|3.2436674630416|3.2436674630416|3.2436674630416|3.2318528135366|3.2048364303451|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3520736024946|-3.3647923457238|-3.3647923457238|-3.3647923457238|-3.364949093916|-3.364949093916|-3.364949093916|-3.364949093916|-3.364949093916|-3.3688323350505|-3.3731470474221|-3.3879411627427|-3.3916468045383||-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383|-3.3916468045383||||-3.3918297976553|-3.4115536226638|-3.4115536226638|-3.4115536226638|-3.4115536226638|-3.4350595754393|-3.4363081580337|-3.4363081580337|-3.452564624276|-3.4545385949902|-3.4545385949902|-3.4545385949902|-3.4545385949902|-3.4545385949902|-3.4545385949902|-3.4545385949902|-3.4545385949902|-3.4855983647033||3.2037795349045|3.2028143710173|3.2028143710173|3.1871390760076|3.1871390760076|3.1871390760076|3.1734878685885|3.1494309799333|3.1339888563445|3.1339888563445|3.1066542986025|3.0979492137818|3.0871657872629|-3.2326523395947|-3.2326523395947|-3.2326523395947|-3.2326523395947|-3.2326523395947|-3.2339535564762|-3.2339535564762|-3.2421032007072
07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP||||||-93.687905481318|-93.687905481318|-93.687905481318|-93.687905481318|-93.687905481318|-95.534893012554|-96.930992948248|-97.911661849236|-98.147957203361|-99.501615707049|-102.30790815527|-104.78100872232|94.40510340969|94.40510340969|94.40510340969|94.40510340969|94.40510340969|94.40510340969|94.40510340969|94.40510340969|94.40510340969|94.40510340969|94.40510340969|94.40510340969|94.40510340969|91.538999041365|90.975002139196|90.697042115659|90.697042115659|88.990046218733|||86.674881520768|86.674881520768|86.674881520768|86.674881520768|86.674881520768|85.497404061254|85.497404061254|85.497404061254|84.319513298475|84.319513298475|84.057238659818|83.613706270391|83.613706270391|83.613706270391|83.613706270391|83.613706270391|83.613706270391|83.138561318908|83.091288695383|83.091288695383|83.091288695383|83.091288695383|83.091288695383|-91.476633114102|-91.476633114102|-91.476633114102|-91.476633114102|-91.476633114102|-92.372925275434|-94.162135753222|-94.576265610134|-96.048627947078|-96.648473207935|-98.870528160184|-99.530837937453|-99.530837937453|-99.903707208742|-100.06856292101|-101.0522921175|-101.45977047751|-101.63918631683|-104.75020962965|-105.38523505806|-107.6213699301|-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|||||||-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|-108.09626179433|-108.64378287145|-108.64378287145|-110.75309124864|96.730461876176|96.730461876176|96.730461876176|96.730461876176|96.730461876176|96.11440530594|90.925448373245|88.869941026289|87.152712166661|86.64079656905|84.084770523906|82.490860766173|80.403731048108|80.161825306622|80.161825306622|79.440362859002|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|78.317030365322|76.140033756201|74.863618869478|74.863618869478|74.822353383893|72.32817164725|72.289353020315|72.289353020315|72.289353020315|70.988453411834|70.988453411834|70.988453411834|70.988453411834|70.988453411834|70.732821461618|70.732821461618|70.732821461618|69.978390483666|69.978390483666|69.978390483666|69.978390483666||69.978390483666|69.978390483666|69.978390483666|69.978390483666|69.978390483666|69.978390483666|69.978390483666|69.978390483666|69.978390483666|69.978390483666|69.978390483666|69.978390483666|69.978390483666|69.978390483666|69.462205601394|69.462205601394|69.462205601394|68.919672330949|67.356304522723||||-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-76.53601196925|-80.215012960082|-83.80668155843||-93.686692990545|77.606068041586|77.606068041586|77.606068041586|77.606068041586|77.606068041586|77.606068041586|77.606068041586|77.606068041586|77.606068041586|77.606068041586|77.545631411631|76.051812069238|74.996973086818|74.996973086818|74.996973086818|74.996973086818|74.996973086818|74.996973086818|74.996973086818|74.996973086818
07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP||||||3.6881302409474|3.6881302409474|3.6881302409474|3.6881302409474|3.6801446337505|3.5973828522148|-3.8924126898715|-3.8924126898715|-3.8924126898715|-3.8924126898715|-3.8924126898715|-3.8924126898715|-3.8924126898715|-3.8924126898715|-3.8924126898715|-3.8924126898715|-3.8924126898715|-3.8924126898715|-3.8924126898715|-3.8924126898715|-3.9121253529598|-3.9173755757541|-3.9173755757541|-3.9173755757541|-3.9173755757541|-3.9173755757541|-3.9173755757541|-3.9173755757541|-3.9173755757541|-3.9173755757541|||-3.9173755757541|-3.9619624125475|-3.9619624125475|-3.9619624125475|-3.9619624125475|-3.9619624125475|-3.9619624125475|-3.9619624125475|-3.9619624125475|-3.9619624125475|-3.9619624125475|-3.9619624125475|-3.9619624125475|-4.0690894391206|-4.0690894391206|-4.1578771566978|-4.1828424176221|-4.1828424176221|-4.1828424176221|-4.2126028229401|-4.2712133803864|-4.2712133803864|-4.2712133803864|-4.2712133803864|-4.2974592490218|-4.3321771139593|-4.3540854845544|-4.3617617989139|-4.441742770534|3.9807165916983|3.9807165916983|3.9807165916983|3.9807165916983|3.9280185231703|3.8957633895072|3.8957633895072|3.8508481893707|-4.1841228079309|-4.1841228079309|-4.1841228079309|-4.1841228079309|-4.1841228079309|-4.1841228079309|-4.1841228079309|-4.1841228079309|-4.1841228079309|-4.1841228079309|-4.1841228079309|-4.1841228079309|-4.1841228079309|-4.1841228079309|-4.1841228079309|-4.1841228079309|-4.1841228079309|-4.2146537646221|-4.2146537646221|-4.2146537646221|-4.2146537646221|-4.2559921707841|-4.2559921707841|||||||-4.2716177545303|-4.2716177545303|-4.2716177545303|-4.2716177545303|-4.2716177545303|-4.2723530224423|-4.3720590197885|-4.4189543684152|-4.4684343863484|-4.4684343863484|-4.4684343863484|-4.4684343863484|-4.4684343863484|-4.4684343863484|-4.5021492429305|-4.534670111973|-4.534670111973|-4.534670111973|-4.5424937625957|-4.5424937625957|-4.6166598421813|-4.6779552943708|-4.7127282097606|-4.7663646489015|-4.927627672711|4.216130071749|4.216130071749|4.216130071749|4.216130071749|4.216130071749|4.216130071749|4.216130071749|4.216130071749|4.216130071749|4.1968110202304|4.1653454434598|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.136280820216|4.1312727484748|4.1312727484748|3.9221047675052|3.9221047675052|3.9221047675052|3.9221047675052|3.9221047675052|3.9221047675052|3.9221047675052|3.9221047675052|3.9221047675052|3.9221047675052|3.9175566166039|3.9175566166039|3.9175566166039|3.9175566166039|3.9175566166039|3.6878404318619|3.3855563087294|3.3855563087294|3.3855563087294|3.2345070621514||3.2238967309554|3.2210535303671|3.2210535303671|3.2210535303671|3.2210535303671|3.2210535303671|3.2210535303671|3.1691402878681|3.1691402878681|3.1596003601197|3.0512226366604|3.0489784655263|3.0489784655263|3.0071981678726|2.8357758268517|2.7564176569164|2.6782418367796|2.6241576139058|2.5673973630894||||2.463219226624|2.4301077982919|2.4301077982919|2.4301077982919|2.4301077982919|2.4301077982919|2.4301077982919|2.4301077982919|2.4301077982919|2.4301077982919|2.4301077982919|2.4301077982919|2.3901198463458|-2.872441894067|-2.872441894067|-2.872441894067|-2.8993799490538|-3.057644398434||-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1536526808869|-3.1655934364068|-3.1655934364068|-3.1655934364068|-3.1845481959171|2.8753499122249
07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP||||||5.300269684912|5.300269684912|5.300269684912|5.300269684912|5.300269684912|5.300269684912|5.300269684912|5.300269684912|5.300269684912|5.300269684912|5.300269684912|5.300269684912|5.300269684912|5.300269684912|5.300269684912|5.300269684912|5.2886330393964|-5.6581578079165|-5.6581578079165|-5.6581578079165|-5.6946197685601|5.3667427033588|5.3667427033588|5.3667427033588|5.3667427033588|5.3574916753951|5.3449907472601|5.314989850573|5.3060998890712|5.2513025602651|||5.2513025602651|5.2513025602651|5.2513025602651|5.2513025602651|5.2513025602651|5.2332024757506|5.2332024757506|5.2332024757506|5.2332024757506|5.2332024757506|5.2332024757506|5.2332024757506|5.2332024757506|5.1674470575254|-5.3760055590796|-5.3760055590796|-5.3760055590796|-5.3760055590796|-5.3760055590796|-5.3760055590796|-5.3760055590796|-5.3760055590796|-5.3760055590796|-5.3760055590796|-5.3760055590796|-5.4033395503547|-5.4187104938854|-5.4519007469138|-5.5060007599682|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|||||||-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5115485097656|-5.5661647745514|-5.5896276576148|-5.6190093458563|-5.6190093458563|-5.6190093458563|-5.6190093458563|-5.6190093458563|-5.6190093458563|-5.6190093458563|-5.6472326849203|-5.6541473704687|-5.6584971832028|-5.7094413358625|5.3411352467079|5.3411352467079|5.3411352467079|5.3411352467079|5.3411352467079|5.3411352467079|5.3411352467079|5.3411352467079|-5.610164457019|-5.610164457019|-5.610164457019|-5.610164457019|-5.610164457019|-5.610164457019|-5.610164457019|-5.610164457019|-5.610164457019|-5.610164457019|-5.610164457019|-5.610164457019|-5.610164457019|-5.610164457019|-5.610164457019|-5.6374050836385|-5.6393389680452|5.3511316806105|5.3511316806105|5.3511316806105|5.3511316806105|5.3511316806105|5.3511316806105|5.3012572427621|5.2415139447596|5.2415139447596|5.2415139447596|5.2415139447596|5.2415139447596|5.2415139447596|5.1855711684124|5.1578567806765|5.1487297817386|5.0924771940616|-5.2535426159486|-5.2535426159486|-5.2535426159486|-5.2535426159486|-5.2535426159486|-5.2535426159486|-5.2535426159486|-5.2535426159486|-5.2535426159486|-5.2535426159486|-5.2535426159486|-5.2535426159486|-5.2550471115758|-5.255227055665|-5.255227055665|-5.255227055665|-5.255227055665|-5.255227055665|-5.255227055665|-5.255227055665|-5.255227055665|-5.255227055665|-5.255227055665|-5.255227055665|-5.255227055665||-5.255227055665|-5.255227055665|-5.255227055665|-5.255227055665|-5.265807856582|-5.312564387876|-5.3606268729967|-5.4040298557063|-5.4197284910144|-5.4197284910144|-5.4352536966471|-5.4379516004464|-5.4379516004464|-5.4379516004464|-5.4379516004464|-5.4379516004464|-5.4379516004464|-5.4379516004464|-5.4379516004464||||-5.5632795094275|-5.6307771204459|-5.6307771204459|-5.6558848320845|-5.6558848320845|-5.6558848320845|-5.6558848320845|-5.6558848320845|-5.6558848320845|-5.6558848320845|-5.6558848320845|-5.6558848320845|-5.6558848320845|-5.6558848320845|-5.6558848320845|-5.6558848320845|-5.6558848320845|-5.6558848320845||-5.867882815335|-5.867882815335|-5.8959981768369|-5.8959981768369|-5.8959981768369|-5.8959981768369|-5.8959981768369|-5.8959981768369|-5.8959981768369|-5.9699980262178|-5.9699980262178|-5.9872199168093|-6.0061227565068|-6.0061227565068|-6.0061227565068|-6.0061227565068|-6.0170190476229|-6.0170190476229|-6.0170190476229|-6.0170190476229|-6.0170190476229
07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP||||||-11.009147578257|-11.009147578257|-11.009147578257|-11.009147578257|-11.009147578257|-11.009147578257|-11.009147578257|-11.009147578257|-11.009147578257|-11.009147578257|-11.009147578257|-11.059608810232|-11.32834415412|9.9497686282307|9.9497686282307|9.9497686282307|9.9497686282307|9.9497686282307|9.9497686282307|9.9497686282307|9.9497686282307|9.9497686282307|9.9497686282307|9.9497686282307|9.9497686282307|9.9497686282307|9.8596985902986|9.8596985902986|9.8596985902986|9.8596985902986|||9.8596985902986|9.8596985902986|9.8596985902986|9.8596985902986|9.8596985902986|9.8596985902986|9.8596985902986|9.8596985902986|9.8596985902986|9.8596985902986|9.8596985902986|9.8596985902986|9.8596985902986|9.8596985902986|9.8596985902986|9.8596985902986|9.8596985902986|9.8596985902986|9.8596985902986|9.8596985902986|9.8596985902986|9.8596985902986|9.8596985902986|9.8596985902986|9.8596985902986|9.8596985902986|9.4641095362991|9.3721108744284|9.3721108744284|8.8360370324174|8.8360370324174|8.8360370324174|8.7536717601601|8.7536717601601|8.7536717601601|8.7536717601601|8.7536717601601|8.7536717601601|8.5524129545229|8.5078297076098|8.5078297076098|8.5078297076098|8.424365518768|8.424365518768|8.424365518768|8.424365518768|8.424365518768|8.3542945101077|8.2314383403256|8.0949316969397|8.0927019109199|-9.0817254999933|-9.0817254999933|-9.0817254999933|-9.1876688730039|-9.1876688730039|-9.1876688730039|-9.1876688730039|-9.3944260506044|-9.3944260506044|||||||-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.3944260506044|-9.4192543449147|-9.4192543449147|-9.4192543449147|-9.4192543449147|-9.4192543449147|-9.4192543449147|-9.4192543449147|-9.4192543449147|-9.4192543449147|-9.4192543449147|-9.4192543449147|-9.4192543449147|-9.4192543449147|-9.4819488991348|-9.538085541736|-9.538085541736|-9.5734281381092|-9.7082531540616|-9.7442659470862|-9.7442659470862|-9.7442659470862|-9.7442659470862|-9.7442659470862|-9.7442659470862|-9.7442659470862|-9.7442659470862|-9.7614063789917|-9.9219838192523|-9.9219838192523|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.2266012463035|9.0590533808041|9.0590533808041|9.0590533808041|9.0590533808041||9.0590533808041|9.0590533808041|9.0590533808041|9.0590533808041|9.0590533808041|9.0590533808041|9.0590533808041|9.0590533808041|9.0590533808041|9.0590533808041|9.0590533808041|9.0590533808041|8.6322809408294|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648||||-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.7306622514648|-9.8724023511589|-10.465447232743||-11.181052417247|-11.322960260922|-11.322960260922|-11.322960260922|-11.636066625973|-11.879156187312|-11.879156187312|-11.944618149086|-12.232909277064|-12.665454576394|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113|11.128941269113
07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP||||||-128.18950621807|-128.18950621807|-128.18950621807|-128.18950621807|-128.18950621807|-128.36441444791|-128.36441444791|-128.36441444791|-128.36441444791|-128.36441444791|110.51990918861|110.51990918861|110.51990918861|110.51990918861|110.51990918861|104.91045326376|97.631278512903|97.631278512903|97.631278512903|97.631278512903|97.631278512903|97.631278512903|97.631278512903|97.631278512903|97.631278512903|92.981975871135|89.594420465947|89.502129697271|89.100040658839|89.100040658839|||88.417824463191|87.141471761401|85.056881014133|85.056881014133|82.347089625756|80.877397621316|80.877397621316|80.135997441789|79.502773341625|79.447707485478|79.447707485478|79.447707485478|79.447707485478|78.250935029739|78.250935029739|77.13858998426|77.13858998426|77.13858998426|73.517878353686|-83.863868759061|-83.863868759061|-83.863868759061|-83.863868759061|-83.863868759061|-84.598748151887|-84.70638671675|-86.068933978968|-86.068933978968|-87.284687414704|-87.284687414704|-87.284687414704|-87.284687414704|-87.284687414704|-87.284687414704|-87.284687414704|-87.284687414704|-87.743830894428|-87.743830894428|-87.743830894428|-87.743830894428|-87.743830894428|-87.743830894428|-87.743830894428|-87.743830894428|-87.743830894428|-87.743830894428|-87.743830894428|-87.743830894428|-87.743830894428|-87.743830894428|-87.743830894428|-87.743830894428|-87.743830894428|-89.657034581455|77.281288911109|77.281288911109|77.281288911109|77.281288911109|77.281288911109|77.281288911109|||||||76.018099892145|75.680183731486|75.680183731486|74.785760176369|74.483621451798|72.131246617042|70.266388419164|68.769874681911|67.931981651959|67.931981651959|67.931981651959|67.931981651959|67.931981651959|67.931981651959|67.931981651959|67.931981651959|67.931981651959|67.931981651959|67.931981651959|67.931981651959|67.931981651959|67.931981651959|67.931981651959|66.927757679287|66.298621322119|64.744578839898|64.580648529927|63.632384101991|62.897092598946|62.663348547151|62.663348547151|62.663348547151|62.663348547151|62.663348547151|62.663348547151|62.323001227501|62.323001227501|62.323001227501|62.323001227501|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|62.061405053853|61.489337778885|61.419308192444|61.419308192444|61.345896092733|59.795857301563|59.795857301563|58.797621902725|57.084111478783|57.084111478783|57.084111478783|57.084111478783|57.084111478783|57.084111478783|57.084111478783|57.084111478783|57.084111478783|57.084111478783|57.084111478783|57.084111478783|57.084111478783|56.406235883476|54.976278184669|54.976278184669||54.974170677476|54.974170677476|54.759076852062|54.550087154418|52.863984837035|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834||||-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-60.408778127834|-61.193087402102|-61.516340156539|-61.516340156539|-62.968710895097|-63.173034384152|-63.173034384152|-63.173034384152|-63.173034384152|-63.173034384152|-63.173034384152|-63.173034384152|-63.173034384152||56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|56.477619178478|55.28624259916|54.688602574303|54.548447855793|52.219940459819
07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP||||||-63.029775139273|-63.029775139273|-63.029775139273|-63.029775139273|-63.029775139273|-63.029775139273|-63.029775139273|-64.065307083595|-64.70922919431|-65.515255304604|54.291540519085|54.291540519085|54.291540519085|54.291540519085|54.291540519085|54.291540519085|54.291540519085|54.291540519085|54.291540519085|54.291540519085|54.291540519085|50.898317442209|50.898317442209|50.898317442209|50.898317442209|50.898317442209|50.600907548567|46.58211902369|41.636825869263|41.636825869263|||41.636825869263|41.636825869263|41.636825869263|41.636825869263|41.636825869263|41.636825869263|41.636825869263|41.636825869263|41.636825869263|41.636825869263|41.636825869263|41.636825869263|41.636825869263|39.909806699422|39.289229784704|38.721921084432|38.367133800749|37.532892392493|37.532892392493|37.532892392493|37.532892392493|37.532892392493|37.532892392493|37.532892392493|37.532892392493|37.532892392493|37.532892392493|37.532892392493|37.103692718024|-42.284862980984|-42.284862980984|-42.284862980984|-42.284862980984|-42.284862980984|-42.915509877556|-42.915509877556|-43.767728670577|-43.767728670577|-44.159139259661|-44.159139259661|-44.159139259661|39.213606926661|39.213606926661|39.213606926661|39.213606926661|39.213606926661|39.213606926661|39.213606926661|39.213606926661|39.213606926661|39.213606926661|39.213606926661|39.213606926661|39.213606926661|39.213606926661|39.213606926661|39.213606926661|39.213606926661|39.213606926661|39.213606926661|||||||38.116785575793|37.635785364131|37.635785364131|36.658094696446|34.712884801675|-37.923128385899|-37.923128385899|-37.923128385899|-37.923128385899|-37.923128385899|-37.923128385899|-38.20406358608|-38.20406358608|-38.20406358608|-38.222846750511|-38.698865477459|-38.698865477459|-38.698865477459|-38.892071794819|34.525080270958|34.525080270958|34.525080270958|33.569964512484|33.569964512484|33.569964512484|33.531438955428|33.531438955428|32.827152063504|32.827152063504|32.827152063504|32.827152063504|32.827152063504|32.785255667789|32.785255667789|32.785255667789|31.798615187653|31.717393312993|31.717393312993|31.717393312993|31.717393312993|31.717393312993|31.717393312993|31.717393312993|31.717393312993|31.717393312993|31.693756893022|31.693756893022|31.420841670416|30.835936308329|30.807758932281|30.807758932281|30.651497424185|30.651497424185|30.651497424185|30.651497424185|30.651497424185|30.651497424185|30.651497424185|30.651497424185|30.651497424185|30.651497424185|30.651497424185|30.651497424185|30.651497424185|30.651497424185|30.562772923641|30.424749778303|29.879504726002|29.879504726002|29.828338355565|-31.870754334559|-31.870754334559|-31.870754334559|-31.870754334559|-31.870754334559|-32.064725872797|-32.324140121454|-32.67626640743|-32.97251968854|-33.266132677852|-33.326813315086|31.121815925379|31.121815925379|31.121815925379|31.121815925379|31.121815925379||31.121815925379|31.121815925379|30.808683242554|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433||||-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.024399469433|-33.104888596069|-33.614875755852||-34.365738693763|-34.365738693763|-34.365738693763|-34.365738693763|-34.365738693763|-34.365738693763|-34.365738693763|-34.400820961582|-34.570358531329|-35.17261893733|-35.682536589628|-35.682536589628|-35.682536589628|-35.682536589628|-35.682536589628|-35.682536589628|-35.682536589628|-35.682536589628|-35.682536589628|-35.682536589628|-35.682536589628
07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP||||||-2.7615384274813|-2.7800428264773|-2.8028252779815|-2.8227863145105|-2.8227863145105|-2.8227863145105|-2.8227863145105|-2.8227863145105|-2.8227863145105|-2.8580960247508|-2.8700286459028|-2.8700286459028|-2.8700286459028|-2.9022539667619|-2.9347266678824|-2.9923785886664|-2.9923785886664|-3.0050190571077|-3.0050190571077|-3.0050190571077|-3.0050190571077|-3.0050190571077|-3.0050190571077|-3.0050190571077|-3.0050190571077|-3.0050190571077|-3.0050190571077|-3.0277628356711|-3.0277628356711|-3.0277628356711|||-3.0608475930708|-3.068164018262|-3.1062287778466|-3.1062287778466|-3.1062287778466|-3.1062287778466|-3.1062287778466|-3.1062287778466|-3.1062287778466|-3.1062287778466|-3.1062287778466|-3.1062287778466|-3.1062287778466|-3.1062287778466|2.6871249446642|2.6871249446642|2.3667590291131|-2.7124899061931|-2.7124899061931|-2.7538776565936|-2.7995145804298|-2.7995145804298|-2.7995145804298|-2.7995145804298|-2.7995145804298|-2.7995145804298|-2.7995145804298|-2.7995145804298|-2.8511272013863|-2.8818080359786|-2.9020089235669|-2.9073069347268|-2.9073069347268|-2.9073069347268|-2.9073069347268|-2.9073069347268|-2.9073069347268|-2.9073069347268|-2.9073069347268|-2.9162431559599|-2.9162431559599|-2.916381301884|-2.9232014576639|-2.9307794085306|-2.9491993444012|-2.9523466621398|-2.9523466621398|-2.9523466621398|-2.9523466621398|-2.9523466621398|-2.9523466621398|-2.9523466621398|-2.9523466621398|-2.9753851796255|-2.9993168673102|-3.0035348817733|-3.0035348817733|-3.0035348817733|-3.0057124882827|-3.0057124882827|||||||-3.0057124882827|-3.0057124882827|-3.0307916568263|-3.0631018398585|-3.0951132772567|-3.1089909001308|2.8849949085068|2.8849949085068|2.8849949085068|2.8849949085068|2.8849949085068|2.8849949085068|2.8849949085068|2.8849949085068|2.8849949085068|2.8849949085068|2.8849949085068|2.8849949085068|2.8849949085068|2.8849949085068|2.8849949085068|2.8849949085068|2.8849949085068|2.8849949085068|2.8849949085068|2.8849949085068|-3.063045198277|-3.063045198277|-3.063045198277|-3.063045198277|-3.063045198277|-3.063045198277|-3.063045198277|-3.0811612545952|2.8931677293278|2.8931677293278|2.8931677293278|2.8931677293278|2.8931677293278|2.8931677293278|2.8931677293278|2.8931677293278|2.8931677293278|2.8931677293278|2.8931677293278|2.8931677293278|2.8931677293278|2.8931677293278|2.8818081950661|2.8818081950661|2.8818081950661|2.8818081950661|2.8818081950661|2.8818081950661|2.8818081950661|2.8818081950661|2.8818081950661|2.8775647189348|2.8378496596249|2.8042774144182|2.7834735553459|2.7834735553459|2.7834735553459|2.7834735553459|2.7834735553459|-2.9347212952206|-2.9347212952206|-2.9347212952206|-2.9347212952206|-2.9347212952206|-2.9347212952206|-2.9347212952206|-2.9563569936299|-2.9626188977056|2.7762323432829|2.7762323432829|2.7762323432829|2.7762323432829|2.7762323432829|2.7762323432829|2.7762323432829|2.7762323432829|2.7762323432829|2.7762323432829|2.7762323432829|2.7263729030545||2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545||||2.7263729030545|2.7263729030545|2.7263729030545|2.7263729030545|2.7201069705519|2.7201069705519|2.7201069705519|-3.1017941694544|-3.1017941694544|-3.1017941694544|-3.1017941694544|-3.1017941694544|-3.1017941694544|-3.1017941694544|-3.1017941694544|-3.1017941694544|-3.1017941694544|-3.2303268888578||-3.2354655456382|-3.2354655456382|-3.2354655456382|-3.2354655456382|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149|2.9698767434149
07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP||||||24.354372671769|24.354372671769|24.354372671769|24.354372671769|24.354372671769|24.354372671769|24.354372671769|24.354372671769|24.354372671769|24.354372671769|24.354372671769|24.354372671769|24.33188948942|24.33188948942|24.33188948942|24.33188948942|23.63394428547|23.63394428547|23.63394428547|23.63394428547|23.508503848114|23.508503848114|23.508503848114|23.508503848114|23.508503848114|23.508503848114|23.508503848114|23.508503848114|23.508503848114|23.508503848114|||23.508503848114|23.508503848114|23.508503848114|23.508503848114|23.508503848114|23.508503848114|23.508503848114|23.508503848114|23.508503848114|23.508503848114|23.508503848114|23.508503848114|23.508503848114|23.508503848114|23.508503848114|23.508503848114|23.508503848114|23.508503848114|22.595560212707|22.479511945088|21.927515151231|21.927515151231|21.927515151231|21.927515151231|21.927515151231|21.927515151231|21.927515151231|21.927515151231|21.927515151231|21.927515151231|21.927515151231|21.886803157656|21.886803157656|21.886803157656|21.262003695003|21.206625596572|21.206625596572|21.206625596572|21.206625596572|21.206625596572|21.206625596572|21.206625596572|21.206625596572|21.206625596572|21.206625596572|21.206625596572|21.206625596572|21.206625596572|21.04125165044|20.628149704418|20.628149704418|19.962943081813|19.922439913959|19.922439913959|19.922439913959|19.836249481894|19.836249481894|19.836249481894|19.836249481894|19.836249481894|||||||19.836249481894|19.836249481894|19.836249481894|19.836249481894|19.836249481894|19.836249481894|19.836249481894|19.836249481894|19.836249481894|19.836249481894|19.201944708004|18.871048370086|-22.696906781578|-22.696906781578|-22.696906781578|-22.696906781578|-22.696906781578|-22.696906781578|-22.696906781578|-22.777786049313|-22.777786049313|19.898689187191|19.898689187191|19.898689187191|19.898689187191|19.898689187191|19.898689187191|19.898689187191|19.898689187191|19.898689187191|19.898689187191|19.898689187191|19.898689187191|19.898689187191|18.544098973961|17.659555356471|17.318163778826|17.318163778826|17.318163778826|17.318163778826|17.318163778826|17.318163778826|17.318163778826|17.318163778826|17.318163778826|17.318163778826|17.318163778826|17.318163778826|17.111520856818|17.111520856818|17.111520856818|17.111520856818|16.253911965644|15.643791085654|15.61698953992|15.243877330156|15.159308555758|15.103216821948|15.103216821948|15.103216821948|15.103216821948|15.103216821948|15.103216821948|15.103216821948|15.103216821948|15.103216821948|14.964130912665|14.145700439748|14.110679354855|14.110679354855|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869||13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.836024379869|13.671138286745|13.431264029781|13.084734174201|13.084734174201|13.084734174201|13.084734174201|13.024705061856|12.952034946464|12.952034946464|12.952034946464|12.952034946464||||-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-14.92807774044|-15.790086634699||-16.940651663745|-17.234631855061|-17.234631855061|-17.587580996846|-17.587580996846|-17.587580996846|-18.072312547205|-18.430347020359|15.602225890742|15.602225890742|15.602225890742|15.224695010302|15.067438862189|14.396043218357|13.935333356912|13.935333356912|13.935333356912|13.904016278973|13.904016278973|13.904016278973|13.54757773975
07805|100532|/equities/guodong-constr|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07806|100480|/equities/rising-nonferr|SHANGHAICOMP||||||70.126265445734|69.795292023581|68.799767524845|68.715561910245|68.715561910245|68.715561910245|68.715561910245|68.715561910245|68.715561910245|68.715561910245|68.715561910245|68.715561910245|68.715561910245|68.715561910245|68.715561910245|66.745996882117|66.745996882117|65.061634672268|65.061634672268|65.061634672268|65.061634672268|64.004035354305|62.958506944062|62.958506944062|59.096116571826|54.042352602661|53.882099931844|53.882099931844|51.393445775915|50.380494645358|||50.20116527025|50.20116527025|50.20116527025|47.8885180944|47.68317802826|47.68317802826|47.68317802826|47.416866603598|-55.484650490563|-55.484650490563|-55.484650490563|-56.235720393702|-57.834689614558|-58.031321734613|-58.202305370893|-58.202305370893|-58.202305370893|-58.202305370893|-58.202305370893|-58.202305370893|-58.202305370893|-58.202305370893|-58.202305370893|-58.202305370893|-58.202305370893|-58.202305370893|-58.202305370893|-58.202305370893|-58.202305370893|-58.202305370893|-58.202305370893|-58.202305370893|-58.309275444991|-58.309275444991|-58.309275444991|-58.309275444991|-59.196244033074|-59.196244033074|-59.196244033074|-59.196244033074|-59.196244033074|-60.166384149366|-61.603760852607|-64.082209024018|-64.082209024018|-64.082209024018|-64.082209024018|-64.082209024018|-64.082209024018|-64.143565294021|55.217708878787|55.217708878787|55.217708878787|55.217708878787|55.217708878787|55.217708878787|55.217708878787|53.919675514733|-62.389164576511|-62.389164576511|||||||-62.389164576511|-62.389164576511|-62.389164576511|-62.389164576511|-62.389164576511|-63.164071014171|-64.503412594006|-65.683234706637|-66.936928553843|-67.984365246322|-69.909294735089|-72.09438285854|-72.09438285854|-72.09438285854|-72.09438285854|60.981086264793|60.981086264793|60.981086264793|60.981086264793|60.981086264793|60.981086264793|60.981086264793|59.133984789521|57.607459444996|57.607459444996|57.607459444996|57.607459444996|55.737731928291|55.734143569141|54.960158800714|54.95017462266|54.55432734617|54.55432734617|54.55432734617|54.55432734617|54.55432734617|54.55432734617|54.55432734617|54.55432734617|54.55432734617|54.55432734617|54.55432734617|54.55432734617|54.55432734617|54.55432734617|54.55432734617|54.55432734617|52.859252666195|50.364725455928|49.729693476015|49.350216617908|49.220697721013|49.220697721013|49.220697721013|49.220697721013|49.220697721013|49.220697721013|49.220697721013|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.951737287203|47.695127362654|47.695127362654|47.695127362654|47.695127362654|47.695127362654|47.695127362654|47.695127362654|47.695127362654|42.227363236133|38.78151346068||38.042610049007|38.042610049007|37.980680493821|37.980680493821|37.980680493821|37.980680493821|37.887690425789|37.887690425789|37.112432560298|36.6856346789|36.6856346789|36.6856346789|34.574036989278|33.771708817026|33.766840843793|33.766840843793|33.766840843793|33.766840843793|33.109267027771||||31.569186722344|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441||31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.18369479441|31.038548313504|30.783945122169|30.510793921886|30.510793921886|30.002093429843|30.002093429843|28.712980860858|28.712980860858|28.712980860858|28.712980860858
07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP||||||-14.538602140418|-14.538602140418|-14.538602140418|-14.538602140418|-14.538602140418|-14.538602140418|-14.538602140418|-14.538602140418|-14.538602140418|-14.657891462104|13.467851558238|13.467851558238|13.467851558238|13.467851558238|13.467851558238|13.467851558238|13.249834871855|13.082594448291|13.067882756351|13.013203651771|12.888319915557|12.888319915557|12.888319915557|12.888319915557|12.888319915557|12.868133591307|-13.543379988749|-13.543379988749|-13.543379988749|-13.543379988749|||-13.543379988749|-13.543379988749|-13.543379988749|-13.543379988749|-13.543379988749|-13.543379988749|-13.543379988749|-13.543379988749|-13.543379988749|-13.543379988749|-13.543379988749|-13.598869108601|-13.598869108601|-13.598869108601|-13.598869108601|-13.598869108601|-13.774829011456|-13.774829011456|-13.774829011456|-13.774829011456|-13.774829011456|-13.774829011456|-13.973059778468|-13.973059778468|-14.062289058121|-14.173654250471|-14.40406034188|-14.407289692611|-14.432544174956|-14.822826640658|13.310461024221|13.310461024221|13.310461024221|13.310461024221|13.310461024221|13.310461024221|13.310461024221|13.310461024221|13.310461024221|13.310461024221|13.310461024221|13.310461024221|13.310461024221|13.310461024221|13.310461024221|13.310461024221|13.310461024221|13.310461024221|13.310461024221|13.310461024221|13.310461024221|13.310461024221|13.310461024221|13.310461024221|13.310461024221|13.310461024221|13.310461024221|13.22421137955|13.22421137955|13.033533139315|||||||13.033533139315|12.887814145714|12.365904549128|-13.47522311865|-13.47522311865|-13.47522311865|-13.47522311865|-13.47522311865|-13.47522311865|-13.47522311865|-13.47522311865|-13.47522311865|-13.47522311865|-13.47522311865|-13.47522311865|-13.47522311865|-13.47522311865|-13.47522311865|-13.47522311865|-13.47522311865|-13.688580944126|12.666003942828|12.666003942828|12.666003942828|12.666003942828|12.666003942828|12.63222652049|12.372780169243|12.372780169243|12.372780169243|12.372780169243|12.372780169243|12.269005803242|12.269005803242|12.269005803242|12.26556198241|12.140624386753|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.943609424706|11.862369553033|11.862369553033|11.862369553033|11.862369553033|11.862369553033|11.862369553033|11.862369553033|11.862369553033|11.815410101617|11.728233668765|11.602695538625|11.602695538625|11.587439459811|11.579871879052|11.579871879052|11.579871879052|11.579871879052|11.579871879052|11.554302729976|11.477558177723|-12.248197985166|-12.248197985166|-12.248197985166|-12.248197985166|-12.248197985166|-12.248197985166|-12.389109559052|11.581190060667|11.581190060667||11.581190060667|11.581190060667|11.581190060667|11.581190060667|11.581190060667|11.581190060667|11.581190060667|11.581190060667|11.469099997471|11.454222294268|11.454222294268|11.454222294268|11.454222294268|11.454222294268|11.31120454343|11.31120454343|11.31120454343|11.31120454343|11.31120454343||||11.31120454343|11.31120454343|11.31120454343|11.145376423649|-12.341952329939|-12.341952329939|-12.341952329939|-12.341952329939|-12.341952329939|-12.382169147405|-12.490188170443|-12.500889438701|-12.500889438701|-12.500889438701|-12.500889438701|-12.500889438701|-12.948765960349|-13.347517983796||12.743099548959|12.743099548959|12.743099548959|12.743099548959|12.743099548959|12.743099548959|12.743099548959|12.315445302968|12.315445302968|12.315445302968|12.151065037644|12.151065037644|12.151065037644|12.151065037644|12.151065037644|12.151065037644|12.151065037644|12.151065037644|12.151065037644|12.05927797943|12.05927797943
07808|100288|/equities/rizhao-port|SHANGHAICOMP||||||3.020003814369|3.020003814369|3.020003814369|3.020003814369|3.020003814369|3.020003814369|3.020003814369|3.020003814369|3.020003814369|3.020003814369|3.020003814369|3.0133375535073|2.9920416021415|2.9868416271176|2.9868416271176|2.9831573126014|2.9574145675843|-3.0898850192495|-3.0898850192495|-3.0898850192495|-3.0898850192495|-3.0898850192495|-3.0898850192495|-3.0898850192495|-3.0898850192495|-3.0898850192495|-3.0898850192495|-3.0898850192495|-3.0898850192495|-3.0898850192495|||-3.0898850192495|-3.0898850192495|-3.0898850192495|-3.0898850192495|-3.0898850192495|-3.0898850192495|-3.0898850192495|-3.0898850192495|-3.0898850192495|-3.0898850192495|-3.0898850192495|-3.1043166838165|-3.1103292568814|-3.1103292568814|-3.1242547282788|-3.1319497039155|-3.141055231871|-3.1451509233757|-3.1451509233757|-3.1451509233757|-3.1451509233757|-3.1451509233757|-3.1451509233757|-3.1451509233757|-3.1618343587765|-3.1892603896337|-3.1975115562233|-3.2216795047955|-3.271866211277|3.117996955923|3.117996955923|3.117996955923|3.117996955923|3.1161077166175|-3.2601938135876|-3.2601938135876|-3.2601938135876|-3.2601938135876|-3.2601938135876|-3.2601938135876|-3.2601938135876|-3.2601938135876|-3.2601938135876|-3.2601938135876|-3.2601938135876|-3.2601938135876|-3.2601938135876|-3.2601938135876|-3.2601938135876|-3.2601938135876|-3.2601938135876|-3.2601938135876|-3.2601938135876|-3.2601938135876|-3.2601938135876|-3.2601938135876|-3.2601938135876|-3.2601938135876|-3.2601938135876|-3.2601938135876|||||||-3.2601938135876|-3.2618820410585|-3.2693133996169|-3.3147927706153|-3.322521806341|-3.322521806341|-3.322855077459|-3.322855077459|-3.322855077459|-3.322855077459|-3.322855077459|-3.322855077459|-3.322855077459|-3.322855077459|-3.3280217925931|-3.3280217925931|-3.3280217925931|-3.3280217925931|-3.3294685461151|-3.3532984232492|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1735441231856|3.1544935465001|3.1461038854545|3.1139218337857|3.1139218337857|3.1139218337857|3.1139218337857|3.1139218337857|3.1139218337857|3.1139218337857|3.1026909227199|3.0713232617716|3.0464702956257|3.0221892189514|2.996876909946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9955611235946|2.9945715952185|2.9945715952185|2.9945715952185|2.9945715952185|2.9945715952185||2.9945715952185|2.9945715952185|2.9945715952185|2.9945715952185|2.9945715952185|2.9945715952185|2.9945715952185|2.9945715952185|2.9945715952185|2.9945715952185|2.9945715952185|2.9945715952185|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867||||2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.9811425702867|2.6818251098854|-3.2439772572745|-3.2439772572745||3.0226962321653|3.0226962321653|3.0226962321653|3.0226962321653|3.0226962321653|3.0226962321653|3.0226962321653|3.0096624685277|3.0035955921796|3.0035955921796|2.9939950854675|2.989994396887|2.9672160834315|-3.1011059421|-3.1011059421|-3.1011059421|-3.1011059421|-3.1011059421|-3.1011059421|-3.1011059421|-3.1011059421
07809|1031227|/equities/roadmaint|SHANGHAICOMP||||||31.321258263897|31.321258263897|31.321258263897|31.281952439757|31.050504007839|30.785376737763|30.785376737763|30.770840745345|30.770840745345|30.770840745345|30.770840745345|30.770840745345|30.770840745345|30.770840745345|30.770840745345|30.770840745345|30.637044806365|30.270050255329|30.263390028776|29.97209968865|29.827889127865|29.750904173701|29.750904173701|29.750904173701|29.574892674386|29.099880600968|-30.823288263549|-30.823288263549|-30.823288263549|-30.823288263549|||-30.823288263549|-30.823288263549|-30.823288263549|-30.823288263549|-30.823288263549|-30.823288263549|-30.823288263549|-30.823288263549|-30.823288263549|-30.823288263549|-30.823288263549|-31.229208113606|-31.386343666641|-31.772602819434|-32.116781631036|-32.484757545837|-32.914092006845|-32.914092006845|-32.914092006845|-33.171768972788|-33.184420329348|-33.184420329348|-33.184420329348|-33.184420329348|-33.184420329348|-33.184420329348|-33.184420329348|-33.184420329348|-33.407689551529|30.842196524474|30.842196524474|30.842196524474|30.756328013576|30.70358976508|30.70358976508|30.70358976508|30.70358976508|30.554543327234|30.345050625163|30.282277005865|30.108567365386|30.108567365386|30.108567365386|30.108567365386|30.108567365386|30.108567365386|30.108567365386|30.086997366218|30.086997366218|29.614507440417|-31.617672231487|-31.617672231487|-31.617672231487|-31.617672231487|-31.617672231487|-31.617672231487|-31.617672231487|-31.617672231487|-31.617672231487|-31.617672231487|||||||-31.617672231487|-31.617672231487|-31.617672231487|-31.617672231487|-31.617672231487|-31.617672231487|-32.204079710435|-32.551198415172|-32.926432373773|-32.926432373773|-32.926432373773|-32.926432373773|-32.926432373773|-32.926432373773|-32.926432373773|-32.926432373773|-32.926432373773|-32.926432373773|-32.926432373773|-33.047146429232|-33.262384959516|-33.429316702217|-33.519527600541|31.369002152422|31.369002152422|31.369002152422|31.369002152422|31.369002152422|31.369002152422|31.369002152422|31.369002152422|31.369002152422|31.369002152422|31.369002152422|31.369002152422|31.369002152422|31.369002152422|31.369002152422|31.369002152422|31.194951015142|31.194951015142|31.194951015142|31.194951015142|31.194951015142|31.194951015142|31.194951015142|31.194951015142|31.194951015142|31.194951015142|31.194951015142|30.213280736768|30.004406404155|30.004406404155|30.004406404155|30.004406404155|30.004406404155|30.004406404155|29.932118680364|29.641195082231|29.641195082231|29.312438514015|29.300576071709|29.300576071709|29.300576071709|29.144528129333|29.13558803955|29.121209106614|28.713688910611|28.713688910611|28.713688910611|28.713688910611|28.713688910611|28.713688910611|28.713688910611|28.713688910611|28.713688910611|28.713688910611|28.713688910611|28.713688910611|28.713688910611|28.674122119401|28.674122119401|28.460135327947|28.311952530883|28.311952530883|28.311952530883||28.311952530883|28.311952530883|28.311952530883|28.311952530883|28.311952530883|28.311952530883|28.311952530883|28.311952530883|28.153835865681|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379||||-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-30.12727271379|-31.020858990495||29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|29.230397289204|28.226552505413|28.064164507708|28.064164507708|28.064164507708
07810|100558|/equities/routon-elect|SHANGHAICOMP||||||-1.5089621635227|-1.5775474919252|-1.5775474919252|-1.5775474919252|-1.6539416990206|-1.731046367743|-1.8156070191092|-1.900674497466|-1.9863050242052|-2.0792277410942|-2.1724752933137|-2.2727503412689|2.05826431165|2.05826431165|2.05826431165|2.0536269440679|1.9790299881861|1.9536123400333|1.9536123400333|1.9536123400333|1.9536123400333|1.9536123400333|1.9536123400333|1.9536123400333|1.9536123400333|1.9404524693096|1.9404524693096|1.9404524693096|1.9404524693096|1.9404524693096|||1.9404524693096|1.9404524693096|1.9045708558693|-2.3187522539772|-2.3187522539772|-2.3187522539772|-2.3187522539772|-2.3187522539772|-2.3187522539772|-2.4401878438954|-2.4401878438954|-2.550208816105|-2.6668986050882|-2.8382207120567|-2.9034824137223|-2.9034824137223|-2.9322026045601|-3.074669497044|-3.1157438808361|-3.1536044338985|-3.2323382540592|-3.2520425103382|-3.2628250279113|-3.2864949740477|-3.2864949740477|-3.2864949740477|-3.2864949740477|-3.2864949740477|-3.3422166150486|-3.4074628796484|-3.4788477383616|-3.5170529642108|-3.5997463004693|-3.5997463004693|-3.5997463004693|-3.5997463004693|-3.6052736989772|-3.6136374729779|-3.656345708487|-3.656345708487|-3.656345708487|-3.656345708487|-3.656345708487|-3.656345708487|-3.656345708487|-3.656345708487|-3.656345708487|-3.656345708487|-3.656345708487|-3.656345708487|-3.656345708487|-3.656345708487|-3.656345708487|-3.656345708487|-3.656345708487|-3.656345708487|-3.656345708487|-3.656345708487|-3.656345708487|-3.656345708487|||||||-3.656345708487|-3.656345708487|-3.656345708487|-3.656345708487|-3.656345708487|-3.7126063321669|-3.747106604939|-3.747106604939|-3.8823405031422|-3.8906730368276|-3.8906730368276|-3.8906730368276|-3.9288344210106|-3.9288344210106|-3.9288344210106|-3.9288344210106|-3.9288344210106|-3.9288344210106|-3.9814826190161|-4.0372029608805|-4.0774478720646|3.5214123166548|3.5214123166548|3.5214123166548|3.5214123166548|3.5214123166548|3.3754581386234|3.2116201513769|3.116537186843|3.116537186843|3.116537186843|3.116537186843|3.116537186843|3.0611524155204|2.8801693839568|2.8501881673091|2.658542455805|-2.8833514454021|-2.8833514454021|-2.8833514454021|-2.8833514454021|-2.8833514454021|-2.8833514454021|-2.8833514454021|-2.9445287860325|-2.9445287860325|-2.9445287860325|-2.9655875405659|-2.9856528265598|-3.0218364644186|-3.0344201670222|-3.0344201670222|-3.0344201670222|-3.0344201670222|-3.0344201670222|-3.0532446422105|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7880221399181|2.7244689368001|2.6627433590085|2.6036036999127|2.5795596474962|2.5304414916129|2.5304414916129||2.5304414916129|2.5304414916129|-2.9981203723457|-2.9981203723457|-2.9981203723457|-2.9981203723457|-2.9981203723457|-2.9981203723457|-2.9981203723457|-2.9981203723457|-2.9981203723457|-2.9981203723457|-2.9981203723457|-3.0275601910045|-3.0275601910045|-3.0275601910045|-3.0275601910045|-3.0275601910045|-3.0275601910045||||-3.1706225128626|-3.3218026924636||-3.475891833891|-3.5326652382738|-3.5326652382738|-3.5326652382738|-3.5326652382738|-3.5326652382738|-3.5326652382738|-3.5326652382738|-3.5326652382738|-3.5326652382738|-3.5326652382738|-3.5326652382738|-3.5326652382738|-3.5326652382738|-3.5326652382738||-3.7035168779036|-3.7900188644882|-3.8039097079697|-3.8182330406443|-4.1019256023054|-4.1254729327763|-4.1638588438658|-4.2153988558085|-4.3432208120857|3.7430509560653|3.7430509560653|3.7430509560653|3.7430509560653|3.7430509560653|3.7430509560653|3.7430509560653|3.7430509560653|3.7430509560653|3.7430509560653|3.7430509560653|3.7430509560653
07811|101036|/equities/sailun|SHANGHAICOMP||||||-16.77541286262|-16.77541286262|-16.77541286262|-16.77541286262|-16.77541286262|-16.77541286262|-16.77541286262|-16.77541286262|-16.77541286262|-16.77541286262|-16.77541286262|-16.77541286262|-16.77541286262|-16.77541286262|-16.77541286262|-16.77541286262|-16.77541286262|-16.77541286262|-16.77541286262|-16.77541286262|-16.77541286262|-16.77541286262|-16.876569554895|-17.158411023452|-17.442122933416|-17.504172762911|-17.504172762911|-17.504172762911|-17.504172762911|-17.504172762911|||-17.504172762911|-17.504172762911|-17.504172762911|-17.504172762911|-17.504172762911|-17.741858862816|16.417946183367|16.417946183367|16.417946183367|16.417946183367|16.417946183367|16.417946183367|16.417946183367|16.417946183367|16.417946183367|16.187717795023|16.028574598772|15.970083913254|15.843982070736|15.53831338226|15.263681510413|15.095995315973|15.095995315973|15.095995315973|15.095995315973|15.095995315973|15.095995315973|15.095995315973|15.095995315973|15.095995315973|15.095995315973|15.095995315973|15.095995315973|15.095995315973|15.095995315973|15.052217361071|15.018019222262|14.951565741318|14.951565741318|14.80396201745|14.580940548472|14.580940548472|14.377156116226|14.353506884816|14.265007268326|13.833341716546|-15.103687474839|-15.103687474839|-15.103687474839|-15.103687474839|-15.103687474839|-15.103687474839|-15.103687474839|-15.149652478554|-15.330273224559|-15.330273224559|-15.330273224559|14.125320974148|14.125320974148|14.125320974148|||||||14.125320974148|14.125320974148|14.125320974148|14.125320974148|14.125320974148|14.125320974148|14.125320974148|14.125320974148|14.125320974148|14.125320974148|14.125320974148|14.125320974148|14.125320974148|14.125320974148|14.125320974148|14.125320974148|13.852023247388|13.368358589441|13.28491617496|13.28491617496|13.28491617496|13.186253863293|13.186253863293|13.163585687515|13.163585687515|12.852872875925|12.713159010172|12.713159010172|12.713159010172|12.713159010172|12.713159010172|12.713159010172|12.713159010172|12.713159010172|12.713159010172|12.713159010172|12.713159010172|12.713159010172|12.713159010172|12.713159010172|12.713159010172|12.713159010172|12.713159010172|12.713159010172|12.713159010172|12.713159010172|12.713159010172|12.713159010172|12.656990205177|12.656990205177|12.656990205177|12.656990205177|12.656990205177|12.656990205177|12.612767178624|12.607376764808|12.607376764808|12.607376764808|12.607376764808|12.607376764808|12.395075877668|12.395075877668|12.395075877668|12.395075877668|12.24786157979|12.137068328741|12.120631493333|11.97136377175|-12.760043536586|-12.760043536586|-12.760043536586|-12.760043536586|-12.760043536586|-12.760043536586|-12.760043536586|-12.760043536586|-12.871159035809|-12.970177022227|-13.036790695759|-13.036790695759|-13.036790695759|-13.036790695759|-13.036790695759|-13.12643383937|-13.18381557417|-13.28201754835||-13.305730367431|-13.305730367431|-13.305730367431|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701||||-13.350737012701|-13.350737012701|-13.350737012701|-13.350737012701|-13.400743509785|-13.400743509785|-13.400743509785|-13.573903319832|-13.573903319832|-13.573903319832|-13.573903319832|-13.573903319832|-13.573903319832|-13.573903319832|-13.573903319832|-13.573903319832|-13.573903319832|-13.573903319832||-14.771003561545|-15.380183509741|-15.380183509741|-15.380183509741|-15.52298191273|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102|14.577751947102
07812|100820|/equities/sanan-optoelec|SHANGHAICOMP||||||14.579979997349|14.579979997349|14.579979997349|14.579979997349|14.579979997349|14.579979997349|14.579979997349|14.579979997349|14.579979997349|14.579979997349|14.579979997349|14.579979997349|14.579979997349|14.579979997349|14.579979997349|14.173311292542|13.903266722412|13.903266722412|13.903266722412|13.903266722412|13.328629924689|-15.746522265635|-15.979469014497|-16.310521392128|14.483309661789|14.269788277859|13.701961038429|13.701961038429|13.487178800193|13.206309527918|||13.1085309506|13.1085309506|13.092256122225|12.859471022284|12.859471022284|12.859471022284|12.859471022284|12.859471022284|12.859471022284|12.859471022284|12.859471022284|12.859471022284|12.859471022284|12.859471022284|12.859471022284|12.859471022284|12.859471022284|-13.740057943687|-13.740057943687|-13.740057943687|-13.740057943687|-13.740057943687|-13.740057943687|-13.740057943687|-13.740057943687|-13.740057943687|-13.740057943687|-13.740057943687|-13.951175740941|-14.272972481763|-14.335525346371|-14.572805908623|-14.578673498832|-14.599637288741|-14.626819154612|-14.6375766562|-14.919282615757|-14.919282615757|-14.919282615757|-14.919282615757|-14.919282615757|-15.039759146478|-15.195842887855|-15.359825719171|-15.70147287931|-15.705025181322|-15.705025181322|-15.705025181322|-15.705025181322|-15.705025181322|-15.925028360717|-16.173364415028|-16.286252033389|-16.286252033389|14.302559518977|14.302559518977|14.302559518977|14.302559518977|14.302559518977|14.302559518977|||||||-15.841659708307|-15.841659708307|-15.841659708307|-15.841659708307|-15.841659708307|-15.841659708307|-15.841659708307|-15.841659708307|-15.841659708307|-15.841659708307|-15.841659708307|-15.841659708307|-15.841659708307|-15.841659708307|-15.841659708307|-15.841659708307|-15.841659708307|-15.841659708307|-15.841659708307|13.902374371397|13.902374371397|13.902374371397|13.902374371397|13.902374371397|13.902374371397|13.694304263711|13.623318893428|13.623318893428|13.623318893428|12.872576535538|12.417307338003|12.332007788821|12.257332822892|12.257332822892|12.257332822892|12.257332822892|12.257332822892|12.257332822892|12.257332822892|12.257332822892|12.257332822892|12.257332822892|12.257332822892|12.257332822892|12.257332822892|12.257332822892|12.257332822892|12.219814059042|12.069029980852|12.069029980852|12.008553427054|12.008553427054|12.008553427054|12.008553427054|12.008553427054|12.008553427054|12.008553427054|12.008553427054|11.991170531725|11.856856273517|-12.441644242382|-12.441644242382|-12.441644242382|-12.441644242382|-12.441644242382|-12.441644242382|-12.441644242382|-12.441644242382|-12.441644242382|-12.441644242382|-12.441644242382|-12.441644242382|-12.441644242382|-12.476576219829|-12.476576219829|-12.476576219829|-12.509528887307|-12.618365301065|-12.682628222497|-12.688615258574|-12.688615258574|-12.816794748703|-12.874771881544|-12.902372825837|-12.902372825837|-12.977080809513||12.159242933986|12.159242933986|12.159242933986|12.159242933986|12.159242933986|12.159242933986|12.159242933986|12.065270019899|11.980855810786|11.828109377825|11.828109377825|11.828109377825|11.828109377825|11.811788102216|11.798097738763|11.792898607279|11.792898607279|11.665442996583|11.637714656814||||11.43857164805|11.408483875446|11.408483875446|11.257982605514|11.257982605514|11.257982605514|11.131091720327|10.90399051426|10.733322310428|10.691469430901|10.691381913617|10.691381913617|10.680424776557|10.257693757484|-11.677436037223|-11.677436037223|-11.677436037223|-12.019928794614||-12.6638100473|-12.778677499726|-12.787975298513|-12.811639188781|11.920016176704|11.920016176704|11.920016176704|11.920016176704|11.920016176704|11.920016176704|11.920016176704|11.920016176704|11.920016176704|11.80057391326|11.730210138232|11.730210138232|11.730210138232|11.730210138232|11.730210138232|11.730210138232|11.730210138232
07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP||||||15.612881227387|15.612881227387|15.612881227387|15.612881227387|15.612881227387|15.612881227387|15.612881227387|-19.547114738751|-19.547114738751|-19.547114738751|-19.547114738751|-19.547114738751|-19.547114738751|-19.924955559765|-19.924955559765|-19.924955559765|-19.924955559765|-20.044951122111|-20.331057514422|-21.105619816508|18.671480839846|18.671480839846|18.671480839846|16.03609052565|14.125100781149|-15.890974031736|-15.890974031736|-15.890974031736|-15.890974031736|-15.890974031736|||-15.945526267478|-16.185029455234|-16.64281028753|-17.037011824775|-17.292235174364|-17.456147739857|-17.456147739857|-17.456147739857|-17.456147739857|-17.456147739857|-17.456147739857|-17.456147739857|-17.456147739857|-17.456147739857|14.245058662705|14.245058662705|14.245058662705|14.245058662705|14.245058662705|14.245058662705|14.245058662705|14.245058662705|14.245058662705|14.245058662705|14.245058662705|13.592842189264|12.995935695913|12.914438380746|12.914438380746|12.914438380746|12.914438380746|12.914438380746|12.914438380746|12.914438380746|-14.814092977678|-14.814092977678|-14.814092977678|-14.814092977678|-14.814092977678|-15.205658550434|-16.010731930393|-16.04970200289|-16.100619689779|-16.100619689779|-16.366243936571|-16.605826327042|-16.913140452389|-16.953868065055|-16.953868065055|-16.953868065055|-16.953868065055|-16.953868065055|-16.953868065055|-16.953868065055|-16.953868065055|-16.953868065055|-16.953868065055|-16.953868065055|-16.953868065055|-16.953868065055|||||||-16.953868065055|-16.953868065055|-16.953868065055|-16.953868065055|-16.953868065055|-17.48207533114|14.309308234006|14.309308234006|14.309308234006|14.309308234006|14.309308234006|14.249392392642|14.249392392642|13.506547374203|12.526163863555|11.342860747943|11.342860747943|11.342860747943|11.342860747943|11.342860747943|11.342860747943|10.680956683302|-11.316642595388|-11.316642595388|-11.316642595388|-11.316642595388|-11.316642595388|-11.316642595388|-11.316642595388|-11.316642595388|-11.316642595388|-11.316642595388|-11.316642595388|-11.449603373318|10.734307612874|10.734307612874|10.734307612874|10.734307612874|10.734307612874|10.734307612874|10.734307612874|10.734307612874|10.734307612874|10.734307612874|10.734307612874|10.721436343231|10.721436343231|10.721436343231|10.721436343231|10.721436343231|10.601595968712|10.56572942829|10.56572942829|10.56572942829|10.56572942829|10.56572942829|10.56572942829|10.56572942829|10.56572942829|10.56572942829|10.56572942829|10.56572942829|-11.017430661777|-11.017430661777|-11.017430661777|-11.017430661777|-11.017430661777|-11.017430661777|-11.017430661777|-11.017430661777|-11.017430661777|-11.017430661777|-11.017430661777|-11.139923385624|-11.341025409703|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929||10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929||||10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.591505085929|10.292637340738|10.292637340738|10.292637340738|10.292637340738|-12.08795788244|-12.08795788244|-12.08795788244|-12.08795788244|-12.202730734652||-12.306025314118|-12.306025314118|-12.341883341208|-12.341883341208|-12.516536677033|-12.741834920314|-12.741834920314|-12.749816675613|-12.888129467909|-13.060144048205|-13.364049175571|-13.531652811685|-13.531652811685|-13.531652811685|-13.531652811685|-13.531652811685|-13.545682099275|-13.545682099275|-13.545682099275|-13.545682099275|-13.545682099275
07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP||||||39.500878437628|39.500878437628|39.500878437628|38.242087161397|37.781289157242|37.781289157242|37.781289157242|37.781289157242|37.781289157242|37.781289157242|37.781289157242|37.781289157242|37.781289157242|34.429767459598|33.530141395168|33.530141395168|33.530141395168|33.530141395168|33.530141395168|33.530141395168|33.530141395168|33.530141395168|33.530141395168|33.530141395168|32.854496477362|32.854496477362|32.778885627584|32.62487218203|32.147430190882|32.147430190882|||32.147430190882|32.147430190882|32.147430190882|32.147430190882|32.147430190882|32.147430190882|32.147430190882|32.147430190882|31.513744820602|31.513744820602|31.513744820602|31.513744820602|31.513744820602|30.484684024631|-35.482449264197|-35.482449264197|-35.482449264197|-35.482449264197|-35.482449264197|-35.482449264197|-35.839387808539|-35.94716989017|-35.94716989017|-35.94716989017|-35.94716989017|-35.94716989017|-36.287967485592|-36.506074369401|-36.817861067422|-38.65484723688|32.763859267928|32.763859267928|32.763859267928|32.763859267928|32.763859267928|32.441510619827|31.055566829783|29.366186188705|26.246873695593|24.98819312226|24.001880848532|-27.557109410278|-27.557109410278|-27.557109410278|-27.557109410278|-27.557109410278|-27.557109410278|-27.557109410278|-27.557109410278|-27.557109410278|-28.114565803731|-28.12451855576|-28.778909650511|-29.175454633177|-29.899949304197|26.352360475495|26.352360475495|26.352360475495|26.352360475495|26.352360475495|||||||26.352360475495|26.352360475495|26.352360475495|26.352360475495|26.352360475495|26.352360475495|26.352360475495|26.352360475495|26.352360475495|26.352360475495|26.352360475495|26.352360475495|26.352360475495|26.352360475495|26.352360475495|26.352360475495|26.352360475495|26.031656226703|26.031656226703|26.031656226703|26.031656226703|26.031656226703|26.031656226703|26.031656226703|26.031656226703|26.031656226703|26.031656226703|26.031656226703|26.031656226703|26.031656226703|26.031656226703|26.031656226703|26.031656226703|26.031656226703|26.031656226703|26.031656226703|26.031656226703|26.031656226703|26.031656226703|26.031656226703|26.031656226703|26.031656226703|26.031656226703|26.031656226703|26.031656226703|26.031656226703|25.667951541022|25.269389634746|24.099322430974|24.029101321587|24.029101321587|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.963744205153|23.065270788048|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791||22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|22.191184621791|21.666316886456|21.373787132937|21.373787132937|21.081985385372|20.688287314237||||20.688287314237|20.688287314237|20.688287314237|20.688287314237|20.688287314237|20.51809645633|20.270107597556|20.065902886833|-23.904221088467|-23.904221088467|-23.904221088467|-23.904221088467|-23.904221088467|-23.904221088467|-23.904221088467|-23.904221088467|-23.904221088467|-25.159689513376||-26.546877321856|-26.548316942602|-26.548316942602|-26.548316942602|-26.548316942602|-26.548316942602|-27.075353502067|-27.123892800347|-27.123892800347|-27.78599105095|-28.257510063598|-28.257510063598|-28.257510063598|-28.257510063598|-28.257510063598|-28.310646437818|-28.310646437818|24.590575787223|24.590575787223|24.590575787223|24.590575787223
07815|100300|/equities/sany|SHANGHAICOMP||||||22.167299296278|22.167299296278|22.167299296278|21.77255442608|21.72783801808|-23.40375646749|-23.40375646749|-23.40375646749|-23.40375646749|-23.40375646749|21.543454250601|21.543454250601|21.543454250601|21.543454250601|21.543454250601|21.391061130394|21.060506674525|21.060506674525|20.968393657838|20.968393657838|20.968393657838|20.968393657838|20.968393657838|20.968393657838|20.773770065479|20.403633139059|20.318375708052|20.318375708052|20.0854160801|-21.625300544991|||-21.625300544991|-21.625300544991|-21.625300544991|-21.625300544991|-21.625300544991|-21.625300544991|-21.625300544991|-21.625300544991|-21.625300544991|-21.625300544991|-21.625300544991|-21.625300544991|-21.625300544991|-21.625300544991|-21.625300544991|-21.625300544991|-21.625300544991|-21.625300544991|-21.625300544991|-21.625300544991|-21.625300544991|-21.625300544991|-21.746999575577|-21.767223386722|-22.040607352912|-22.040607352912|-22.040607352912|-22.066784854133|-22.113095384394|-22.217643774984|-22.217643774984|-22.217643774984|-22.217643774984|-22.606104331544|-22.606104331544|-22.731227297839|-23.204695802327|-23.527995645333|21.261940726383|21.261940726383|21.261940726383|21.261940726383|21.261940726383|21.261940726383|21.261940726383|21.261940726383|21.261940726383|21.261940726383|21.261940726383|21.261940726383|21.261940726383|21.261940726383|21.261940726383|21.261940726383|21.261940726383|21.218803505196|21.218803505196|21.218803505196|21.218803505196|21.159881431985|||||||21.159881431985|20.541536047644|20.440595417759|20.355107181095|20.200600135496|20.200600135496|20.200600135496|20.200600135496|20.200600135496|20.200600135496|20.200600135496|20.200600135496|20.200600135496|20.200600135496|20.200600135496|20.200600135496|20.200600135496|20.200600135496|20.200600135496|20.200600135496|20.200600135496|20.200600135496|20.200600135496|20.200600135496|20.200600135496|20.17788906911|19.998209856385|19.971344204339|19.65496680854|19.65496680854|19.65496680854|19.65496680854|19.65496680854|19.65496680854|19.592741941062|19.575545845021|19.575545845021|19.375927273825|19.375927273825|19.375927273825|19.375927273825|19.375927273825|19.375927273825|19.375927273825|19.375927273825|19.375927273825|19.375927273825|19.375927273825|19.375927273825|19.375927273825|19.375927273825|18.499918849816|18.055572667824|18.055572667824|18.055572667824|18.055572667824|18.055572667824|18.055572667824|18.055572667824|18.011746476211|17.673052653249|-18.431044120801|-18.431044120801|-18.431044120801|-18.431044120801|-18.431044120801|-18.431044120801|-18.431044120801|-18.431044120801|-18.431044120801|-18.431044120801|-18.431044120801|-18.431044120801|-18.598381805434|-18.776834397669|-18.776834397669|-18.776834397669|-18.783705399164|-18.891894099589|-19.041548143356|-19.374846311579|-19.374846311579|-19.374846311579|-19.374846311579|-19.526495876323|-19.672324767418||-19.672324767418|-19.672324767418|-19.672324767418|-19.755361785168|18.536997923888|18.536997923888|18.536997923888|18.536997923888|18.536997923888|18.536997923888|18.536997923888|18.536997923888|18.536997923888|18.536997923888|18.431109465534|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387||||-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387|-19.728177141387||18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.90590951768|18.688232822853|18.130071788437|18.130071788437
07816|100695|/equities/urban-const|SHANGHAICOMP||||||2.5835886689936|2.5767650971716|2.489183519715|2.4674261923564|-2.6948038377992|-2.6948038377992|-2.6948038377992|-2.6948038377992|-2.6948038377992|-2.7175598187172|-2.7545108975|-2.7585026908855|-2.7585026908855|-2.7585026908855|-2.7585026908855|-2.7585026908855|-2.7585026908855|-2.7585026908855|-2.7585026908855|-2.7585026908855|-2.7585026908855|-2.7585026908855|-2.7585026908855|-2.7585026908855|-2.7585026908855|-2.7585026908855|-2.7585026908855|-2.7585026908855|-2.7585026908855|-2.7585026908855|||-2.7585026908855|-2.7585026908855|-2.7585026908855|-2.7585026908855|-2.7585026908855|-2.7585026908855|-2.7585026908855|-2.7585026908855|-2.7585026908855|-2.7585026908855|-2.7585026908855|-2.8054013755559|-2.8054013755559|-2.8054013755559|-2.8632238470448|-2.8969154184541|-2.9376837749702|-2.9455355591517|-2.9455355591517|-2.9511506366445|-2.9671076420264|-2.9671076420264|-2.9671076420264|-2.9671076420264|-2.9671076420264|-2.9671076420264|-2.9671076420264|-2.9671076420264|-3.0545640392785|2.7732602531963|2.7732602531963|2.7732602531963|2.7732602531963|2.7732602531963|2.7732602531963|2.7732602531963|2.7732602531963|2.7732602531963|2.7732602531963|2.7732602531963|2.7732602531963|2.7732602531963|2.7732602531963|2.7732602531963|2.7732602531963|2.7732602531963|2.7732602531963|2.7732602531963|2.7732602531963|2.7732602531963|2.7732602531963|2.7732602531963|2.7019557351595|2.6907547198043|2.6907547198043|2.6907547198043|2.6907547198043|2.6907547198043|2.6907547198043|2.6907547198043|||||||2.6907547198043|2.6907547198043|2.6907547198043|2.6907547198043|2.6907547198043|2.6907547198043|2.6907547198043|2.6907547198043|2.6907547198043|2.6907547198043|2.6907547198043|2.6202831226704|2.6130923913715|2.5995471396708|2.5713257070949|2.5713257070949|2.5713257070949|2.5713257070949|2.5713257070949|2.5713257070949|2.5713257070949|2.5713257070949|2.4709175953789|2.4511945391784|2.4511945391784|2.4177710805275|2.4177710805275|2.401137077997|2.401137077997|2.3834856220858|2.3778216790732|2.3778216790732|2.3675794945355|2.3620639584023|2.3620639584023|2.3620639584023|2.347848907837|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.3067770658185|2.142530037104|-2.2810342091378|-2.2810342091378|-2.2810342091378|-2.2810342091378|-2.2810342091378|-2.2810342091378|-2.2810342091378|-2.2810342091378|-2.2810342091378|-2.2810342091378|-2.2810342091378|-2.2872601634988|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519||2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0720542805519|2.0439492085605|2.0343555052356|2.0343555052356|2.0343555052356|2.0343555052356|1.9998394603283|1.9881549405556|1.981838801117|-2.2649736791499|-2.2649736791499||||-2.2649736791499|-2.2649736791499|-2.2850255365148|-2.2850255365148|-2.2850255365148|-2.2850255365148|-2.2850255365148|-2.2850255365148|-2.2850255365148|-2.2850255365148|-2.2850255365148|-2.2850255365148|-2.2850255365148|-2.2850255365148|-2.2850255365148|-2.2850255365148|-2.3022506032801|-2.432500723823||-2.5466674343569|-2.5779638175415|-2.6177375718672|-2.6324862158651|-2.7227625357172|-2.7377881256833|-2.7377881256833|-2.7377881256833|-2.8219866849862|2.4977209806426|2.4977209806426|2.4977209806426|2.4977209806426|2.4977209806426|2.4977209806426|2.4977209806426|2.4977209806426|2.4977209806426|2.4977209806426|2.4977209806426|2.4977209806426
07817|100312|/equities/sinotex-invest|SHANGHAICOMP||||||-7.9497673305369|-7.9497673305369|-7.9497673305369|-7.9497673305369|-7.9497673305369|-7.9497673305369|-7.9497673305369|-7.9497673305369|-7.9497673305369|-7.9497673305369|7.5619608134371|7.5619608134371|7.5619608134371|7.5619608134371|7.5619608134371|7.5619608134371|7.5619608134371|7.5619608134371|7.5619608134371|7.5619608134371|7.5619608134371|7.5619608134371|7.5619608134371|7.5619608134371|7.5180421764913|7.5180421764913|7.5180421764913|7.5180421764913|7.4678244519303|7.3757094807181|||7.3757094807181|7.3413697577741|7.3413697577741|7.323743910395|-7.6166361795391|-7.6166361795391|-7.6166361795391|-7.6166361795391|-7.6166361795391|-7.6166361795391|-7.6166361795391|-7.6166361795391|-7.6166361795391|-7.6166361795391|-7.6166361795391|-7.6166361795391|-7.6166361795391|-7.6166361795391|-7.6166361795391|-7.6166361795391|-7.6166361795391|-7.6166361795391|-7.6166361795391|-7.6166361795391|-7.6457067845624|-7.6752298008911|-7.7022591063407|-7.7022591063407|-7.8025100439817|7.4829639986217|7.4829639986217|7.4829639986217|7.4829639986217|7.4829639986217|7.4829639986217|7.4829639986217|7.4829639986217|7.4829639986217|7.4829639986217|7.4829639986217|7.4829639986217|7.4829639986217|7.4829639986217|7.4829639986217|7.4829639986217|7.4799602379467|-8.0270658860545|-8.0270658860545|-8.0270658860545|-8.0270658860545|-8.0270658860545|-8.0270658860545|-8.0270658860545|-8.0270658860545|-8.0270658860545|-8.0270658860545|-8.0270658860545|-8.0270658860545|-8.0270658860545|-8.0270658860545|||||||-8.0270658860545|-8.0270658860545|-8.0270658860545|-8.0270658860545|-8.0270658860545|-8.0270658860545|-8.1000730604972|-8.1434147723345|-8.190157197389|-8.190157197389|-8.190157197389|-8.280174624559|-8.304402697229|-8.304402697229|-8.304402697229|-8.3821137615306|-8.4571160029313|-8.4571160029313|-8.4845733323518|-8.6589706384279|8.0887331756358|8.0887331756358|8.0887331756358|8.0887331756358|8.0887331756358|8.0887331756358|8.0169253649982|7.8854724900228|7.8455248426841|7.7374136071046|7.7374136071046|7.7374136071046|7.6265710305991|7.6128567801385|7.4892854278252|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.4360427575179|7.3139362817416|7.2854846854352|7.2146238029197|7.2146238029197|7.2146238029197|7.2146238029197|7.2146238029197|7.2146238029197|7.2146238029197|7.2146238029197|7.2045819958267|7.0956465624236|7.0299586198344|7.0299586198344|7.0299586198344|7.0299586198344|7.0299586198344|7.0299586198344|6.9677316239161|6.9574797209416|6.9421998721929|6.9005483072442|6.9005483072442|6.9005483072442|6.855053442655|6.8456151683441|6.792905750022|6.7799324808623||6.7799324808623|6.7799324808623|6.7799324808623|6.7799324808623|6.7799324808623|6.7799324808623|6.7799324808623|6.7799324808623|6.7799324808623|6.7799324808623|6.7799324808623|6.7799324808623|6.7677029302944|6.7496696502223|6.7281597919774|6.7281597919774|6.7281597919774|6.7281597919774|-7.0030599220244||||-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.0030599220244|-7.1756220243207||6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751|6.9718174533751
07818|100977|/equities/huajing|SHANGHAICOMP||||||-13.325790821061|-13.463656410626|-13.477405344392|-13.477405344392|-13.477405344392|-13.477405344392|-13.477405344392|-13.477405344392|-13.477405344392|-13.477405344392|-13.477405344392|-13.477405344392|-13.527672382356|-13.622823594393|-13.622823594393|-13.622823594393|-13.622823594393|-13.622823594393|-13.622823594393|-13.622823594393|-13.622823594393|-13.622823594393|-13.622823594393|-13.622823594393|-13.622823594393|-13.622823594393|-13.622823594393|-13.622823594393|-13.622823594393|-13.622823594393|||-13.651470209031|-13.692189720901|-13.858543691405|-13.925048520575|-13.94857868443|-13.94857868443|-13.997309994809|-14.01145492672|-14.113839108404|-14.137023857416|-14.137023857416|-14.178914947842|-14.287128205139|-14.32958697725|-14.330947513399|-14.330947513399|-14.330947513399|-14.330947513399|-14.350544752649|-14.350544752649|-14.350544752649|-14.350544752649|-14.350544752649|-14.350544752649|-14.350544752649|-14.350544752649|-14.350544752649|-14.42782716174|-14.465908524691|-14.465908524691|-14.465908524691|-14.482676238152|-14.623529189529|-14.753045877221|14.015598152642|14.015598152642|14.005676203015|14.005676203015|13.992974154422|13.958304582116|13.77922702948|13.710808342471|13.648193522919|13.648193522919|13.648193522919|13.559659132945|13.53628782165|13.462324679793|13.462324679793|13.462324679793|13.462324679793|13.462324679793|13.462324679793|13.462324679793|13.429804922145|13.355338601052|13.105931948489|12.853619491694|-13.664790304064|-13.664790304064|||||||-13.664790304064|-13.724211966063|-13.736346548426|-13.762051919686|-13.833890672067|-13.833890672067|-13.864878861484|-13.963198520936|-14.099665114391|-14.205739018109|-14.354154689209|-14.506282390374|-14.719758525179|-14.790842867214|-14.843158775257|-14.940731690644|-14.957817393466|-14.957817393466|-14.960352347873|-14.989139279578|-14.989139279578|-14.989139279578|-15.184802289919|-15.184802289919|-15.251769091053|-15.251769091053|-15.251769091053|-15.251769091053|-15.251769091053|-15.251769091053|-15.339652793108|-15.339652793108|-15.413503029278|-15.57778115|-15.644201328641|-15.753556995795|-15.885619354696|15.098865713615|15.098865713615|15.098865713615|15.098865713615|15.098865713615|15.098865713615|15.098865713615|15.098865713615|14.889294639714|14.766652773084|14.766652773084|14.766652773084|14.766652773084|14.747947373062|-15.219921456567|-15.219921456567|-15.219921456567|-15.254912865152|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.291818105794|-15.360353959509|-15.534281956827|-15.544021462756|-15.544021462756|-15.544021462756|-15.654468164794|-15.714776292692|-15.714776292692|-15.764195247105|-15.868550878555|-15.887278351288|-15.945865031857|-15.99540580288|-16.1482286296|15.238581882498||15.238581882498|15.238581882498|15.238581882498|15.238581882498|15.108619620502|15.108619620502|15.099838748022|15.099838748022|14.857042540493|14.729492493672|14.631657781649|14.496286646578|14.375419057478|14.375419057478|14.375419057478|14.375419057478|14.300159024174|14.300159024174|14.300159024174||||14.300159024174|14.300159024174|14.246287821592|13.985875658262|13.842385762627|13.842385762627|13.842385762627|13.842385762627|13.842385762627|13.842385762627|13.842385762627|13.842385762627|13.842385762627|13.842385762627|13.842385762627|13.842385762627|13.842385762627|13.842385762627||13.842385762627|13.842385762627|13.720983551271|-14.626373308413|-14.626373308413|-14.626373308413|-14.626373308413|-14.626373308413|-14.626373308413|-14.626373308413|-14.626373308413|-14.626373308413|-14.626373308413|-14.642739614452|-14.642739614452|-14.642739614452|-14.642739614452|-14.642739614452|-14.674926409267|-14.674926409267|-14.868251095373
07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP||||||21.000223848706|21.000223848706|21.000223848706|21.000223848706|21.000223848706|21.000223848706|21.000223848706|21.000223848706|21.000223848706|21.000223848706|21.000223848706|21.000223848706|21.000223848706|21.000223848706|21.000223848706|21.000223848706|20.978581664171|20.864850647492|20.864850647492|20.864850647492|20.864850647492|20.864850647492|20.864850647492|20.864850647492|19.929834294367|-23.455512970995|-23.455512970995|-24.076680044677|-24.2218670893|-24.513741180663|||-24.931431127983|22.085821356786|22.085821356786|21.775211340131|21.775211340131|21.578569100898|19.423965743959|-21.111509174516|-21.111509174516|-21.111509174516|-21.111509174516|-21.111509174516|-21.111509174516|-21.111509174516|-21.111509174516|-21.111509174516|-21.111509174516|-21.111509174516|-21.111509174516|-21.111509174516|-21.367232369505|-21.595814544981|-21.643041960556|-21.643041960556|-21.643041960556|-21.643041960556|-21.643041960556|-21.643041960556|-21.898380456322|-22.188432205305|-22.188432205305|-22.611035122458|-22.80115102616|-22.875575911582|-22.875575911582|-22.875575911582|-22.875575911582|-22.875575911582|-22.875575911582|-22.875575911582|-22.875575911582|-22.875575911582|-22.875575911582|-22.875575911582|-22.875575911582|-22.875575911582|-22.875575911582|-22.875575911582|-22.875575911582|-22.875575911582|-22.875575911582|-22.875575911582|-22.875575911582|-22.875575911582|-22.875575911582|-22.875575911582|-22.875575911582|-22.875575911582|-22.892476178652|-22.892476178652|||||||-22.892476178652|-22.892476178652|-22.892476178652|-22.892476178652|-22.892476178652|-22.892476178652|-22.892476178652|-23.019416810678|-23.537737189014|-23.537737189014|-23.833596982646|-24.161621888705|-24.161621888705|-24.161621888705|-24.161621888705|-24.161621888705|-24.465337274776|-24.465337274776|-24.597040492413|-25.082822515035|21.891430853357|21.891430853357|21.891430853357|21.891430853357|21.891430853357|21.891430853357|21.891430853357|21.891430853357|20.22658920128|19.316766207294|-20.933868954721|-20.933868954721|-20.933868954721|-20.933868954721|-20.933868954721|-20.933868954721|-20.933868954721|-20.933868954721|-20.933868954721|-20.933868954721|-20.933868954721|-20.933868954721|-20.933868954721|-21.149299381114|-21.225677699631|-21.225677699631|-21.515753448877|-21.816947712803|-22.100497844378|-22.315186063467|-22.315186063467|-22.315186063467|-22.315186063467|-22.315186063467|-22.315186063467|-22.315186063467|20.692832481844|20.574813326181|18.833126129907|16.950139220337|15.216822288411|13.622025222665|||||||||||13.340157070499|13.340157070499|13.340157070499|13.340157070499|13.340157070499|13.340157070499|13.340157070499|13.340157070499|13.340157070499|13.340157070499|13.340157070499|13.340157070499|13.340157070499|13.202601321368||13.202601321368|13.19622345305|13.164137367148|12.976263686174|12.94404999247|12.94404999247|12.94404999247|12.94404999247|12.915611123937|12.737346013274|12.426544836686|12.426544836686|12.426544836686|12.426544836686|12.426544836686|12.426544836686|12.414493909065|12.33054867341|11.891621928601||||11.891621928601|11.891621928601|11.891621928601|11.891621928601|11.891621928601|11.891621928601|11.615117690568|-13.588433944196|-13.588433944196|-13.588433944196|-13.588433944196|-13.588433944196|-13.588433944196|-13.588433944196|-13.588433944196|-13.588433944196|-13.588433944196|-13.717704573174||-14.15787982057|-14.15787982057|-14.15787982057|-14.15787982057|12.710533272812|12.710533272812|12.710533272812|12.710533272812|12.710533272812|12.710533272812|12.710533272812|12.710533272812|12.710533272812|12.694481200189|12.514010587071|12.514010587071|12.514010587071|12.514010587071|12.514010587071|12.514010587071|12.455567482152
07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP||||||15.588753727054|15.588753727054|15.588753727054|15.588753727054|15.588753727054|15.588753727054|15.588753727054|15.588753727054|15.588753727054|15.588753727054|15.588753727054|15.003615621036|14.464572963125|14.411386442045|14.411386442045|14.148206604696|13.96245197585|13.723835354942|13.699158906928|13.699158906928|13.699158906928|13.699158906928|13.699158906928|13.699158906928|13.699158906928|13.676287121233|13.490663286414|-14.998008831062|-14.998008831062|-14.998008831062|||-14.998008831062|-14.998008831062|13.756356462428|13.756356462428|13.756356462428|13.756356462428|13.756356462428|13.756356462428|13.756356462428|13.756356462428|13.756356462428|13.756356462428|13.756356462428|13.756356462428|13.756356462428|13.756356462428|13.756356462428|13.756356462428|13.756356462428|13.756356462428|13.756356462428|13.756356462428|13.756356462428|13.756356462428|13.756356462428|13.756356462428|13.756356462428|13.756356462428|13.756356462428|13.497043529493|-15.41059845533|-15.41059845533|-15.41059845533|-15.41059845533|-15.41059845533|-15.41059845533|-15.41059845533|-15.41059845533|-15.41059845533|-15.426220719969|-15.618578876561|-15.631084717726|-15.631084717726|-15.70253533867|-15.70253533867|-15.70253533867|-15.70253533867|-16.262817430794|14.319298405073|14.319298405073|14.319298405073|14.319298405073|14.319298405073|14.319298405073|14.319298405073|14.319298405073|14.319298405073|14.319298405073|14.319298405073|14.319298405073|||||||14.319298405073|14.053109322015|14.034566360518|13.996390333649|13.996390333649|13.996390333649|13.996390333649|13.996390333649|13.996390333649|13.996390333649|13.792100578411|13.655371149213|13.655371149213|-15.446131944601|-15.446131944601|-15.446131944601|-15.446131944601|-15.446131944601|-15.446131944601|-15.766257180046|-16.099175282398|-16.412972578383|14.7777572719|14.7777572719|14.7777572719|14.7777572719|14.7777572719|14.7777572719|14.7777572719|14.7777572719|14.7777572719|14.7777572719|14.7777572719|14.7777572719|14.654730859481|14.621922668575|14.564358853365|14.383176166774|14.161625967923|14.161625967923|14.161625967923|14.161625967923|14.161625967923|14.161625967923|14.161625967923|14.161625967923|13.939028433631|13.875586858138|13.615729365072|13.615729365072|13.615729365072|13.615729365072|13.615729365072|13.615729365072|13.615729365072|13.615729365072|13.615729365072|13.615729365072|13.188588444085|12.965653383832|12.88739332899|12.830553833831|12.830553833831|12.830553833831|12.830553833831|12.830553833831|12.830553833831|12.830553833831|12.830553833831|12.750615561658|12.656484882976|12.656484882976|12.656484882976|12.656484882976|12.656484882976|12.656484882976|12.598316502731|12.469156035868|12.469156035868|12.340729246634|12.221366310669|-13.286169716617|-13.286169716617|-13.286169716617|-13.286169716617|-13.286169716617||-13.286169716617|-13.286169716617|-13.286169716617|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292||||12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.287505054292|12.181116845671|11.95901831263|11.73477625692|11.73477625692|11.376338339828|11.376338339828|11.376338339828|11.376338339828|11.376338339828|11.314264616461|-12.943438877917|-12.943438877917|-13.006598594296||-13.401602973483|-13.401602973483|-13.401602973483|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125|12.467398892125
07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP||||||-32.984422383989|-33.891580248635|-34.46842124811|-35.549912536047|-35.8145834692|-35.8145834692|-36.575648706012|-37.68030707931|-37.68030707931|32.246610654569|32.246610654569|32.246610654569|30.618455901384|29.00377550861|29.00377550861|28.468637792498|27.694041826361|26.320602843092|25.772020116001|25.772020116001|25.772020116001|25.770577181875|23.657307772172|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|||-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.490378961076|-26.615976767529|-27.32664082314|-27.592933896134|-28.18881517312|-29.002186836239|-29.002186836239|-29.002186836239|-29.002186836239|-29.002186836239|-29.006874470177|-29.657932239627|-29.657932239627|-29.970479070981|-31.012648873361|-31.012648873361|-31.012648873361|-31.012648873361|-31.273500023984|-31.512777393287|-31.955864978306|-32.104294115164|-32.675326459781|27.435197543655|27.435197543655|27.435197543655|27.435197543655|27.435197543655|27.435197543655|27.435197543655|27.435197543655|27.435197543655|27.435197543655|||||||27.435197543655|27.435197543655|27.435197543655|27.435197543655|27.435197543655|27.435197543655|27.435197543655|27.435197543655|26.635775141754|23.944413046072|23.944413046072|23.944413046072|23.944413046072|23.171570093577|22.907062969022|22.907062969022|22.850068685537|22.016559445801|-25.133155919139|-25.133155919139|-25.133155919139|-25.133155919139|-25.133155919139|-25.133155919139|-25.133155919139|-25.133155919139|-25.133155919139|-25.133155919139|-25.133155919139|-25.133155919139|-25.133155919139|-25.133155919139|-25.133155919139|-25.513325944423|-25.513325944423|-25.513325944423|-25.513325944423|-25.513325944423|-25.513325944423|-25.513325944423|-25.513325944423|-25.513325944423|-25.513325944423|-26.088139709366|-26.218753548479|-26.218753548479|-26.320280944877|-26.475313305383|-26.729236098931|-26.992148296402|-26.992148296402|-26.992148296402|-26.992148296402|-27.020122059538|-27.020122059538|-27.171801788226|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|23.862954523094|22.974393846732|20.952658655623|20.789622097522|20.724023586413|20.361137449631|19.771264884085|19.726404981713|19.717247530116|19.717247530116|19.717247530116||19.717247530116|19.717247530116|19.717247530116|19.717247530116|19.717247530116|19.717247530116|19.717247530116|19.01971970255|18.27879004634|18.27879004634|18.178403858174|18.178403858174|18.178403858174|18.178403858174|18.178403858174|18.178403858174|18.178403858174|18.178403858174|18.095049935013||||18.095049935013|18.095049935013|18.095049935013|18.095049935013|18.095049935013|18.095049935013|18.095049935013|17.588889445992|17.588889445992|17.588889445992|16.793765639963|-19.976870675789|-19.976870675789|-19.976870675789|-19.976870675789|-19.976870675789|-20.185412243457|-21.02101360808||-22.215570730746|-22.336770008702|-22.336770008702|-22.336770008702|-23.120856124714|-23.380394757406|20.398192542137|20.398192542137|20.398192542137|20.398192542137|20.398192542137|19.839657405285|19.328508168755|19.282459514865|19.282459514865|19.282459514865|18.177732328053|-21.729129690582|-21.729129690582|-21.729129690582|-21.729129690582
07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP||||||-27.791440691783|-27.791440691783|-27.791440691783|-27.791440691783|-27.791440691783|-27.791440691783|-28.011601357807|-28.230805050136|-28.230805050136|-28.44311643839|25.700772784477|25.700772784477|25.700772784477|25.700772784477|25.700772784477|25.700772784477|25.493635944002|25.297373563574|25.143595927731|25.143595927731|25.143595927731|25.143595927731|25.143595927731|25.143595927731|25.106217854306|-27.792592321833|-27.792592321833|-27.792592321833|-27.792592321833|-27.792592321833|||-27.792592321833|-27.792592321833|-27.792592321833|-27.792592321833|-27.792592321833|-27.792592321833|-28.088436748143|-28.096834612439|-28.096834612439|-28.096834612439|-28.096834612439|-28.583705107978|25.217250584179|25.217250584179|25.217250584179|24.810061900476|-27.153145463897|-27.153145463897|-27.153145463897|-27.153145463897|-27.162383882683|-27.297848047886|-27.297848047886|-27.297848047886|-27.297848047886|-27.297848047886|-27.297848047886|-27.297848047886|-27.796498102252|-28.741109629808|-29.431233163606|-30.208592357383|27.531014223483|27.531014223483|27.531014223483|27.531014223483|27.531014223483|27.531014223483|27.531014223483|25.780570528669|-30.027699128607|-30.428554366937|-30.806170912705|-31.026300611455|-31.285333940672|-31.808809926727|-31.808809926727|-31.808809926727|-31.808809926727|-31.808809926727|-31.808809926727|-31.808809926727|-31.808809926727|-31.808809926727|-31.808809926727|-31.808809926727|-31.808809926727|-31.808809926727|-32.53241977895|-32.53241977895|||||||-33.260465730172|-33.838295738941|-34.779217076573|-35.177429134798|-35.177429134798|-35.286209935939|-35.286209935939|-35.286209935939|-35.286209935939|-35.286209935939|-35.286209935939|-35.286209935939|-35.286209935939|-35.286209935939|-35.324588960363|-35.324588960363|-35.324588960363|-35.324588960363|-35.721767100971|-36.567057008706|-36.567057008706|32.43038242689|32.43038242689|32.43038242689|32.43038242689|32.43038242689|32.43038242689|32.43038242689|32.43038242689|32.43038242689|32.43038242689|32.43038242689|32.43038242689|32.43038242689|32.43038242689|32.264869354734|31.448188197358|31.439146458772|31.439146458772|31.439146458772|31.439146458772|31.439146458772|31.439146458772|31.439146458772|31.439146458772|31.439146458772|31.439146458772|29.957384360794|28.119316380293|26.994796321426|26.688663109182|25.522958552438|25.365588169963|25.365588169963|25.365588169963|24.467520649862|24.467520649862|24.467520649862|24.467520649862|24.467520649862|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347||24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|24.204727235347|23.750252369278|23.600280367923|22.730468086844|22.730468086844|22.730468086844|21.881074698374|20.971195096888|19.727585863083|19.727585863083|19.272873427039|18.114860033068||||-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-22.109641260479|-23.224045959418|-24.775606808071||-25.686940461473|-25.686940461473|-25.686940461473|-25.686940461473|-26.718266573302|21.248053739716|21.248053739716|21.248053739716|21.248053739716|21.248053739716|21.248053739716|21.248053739716|20.259505058052|19.217226956422|19.096881599033|19.096881599033|19.096881599033|19.096881599033|19.096881599033|19.096881599033|19.096881599033
07823|100404|/equities/sh-belling|SHANGHAICOMP||||||-33.492035606548|-33.777816696349|-33.870906957192|-34.02900927161|-34.02900927161|-34.02900927161|-34.33112009471|-34.49947988503|-34.49947988503|-34.49947988503|31.656039031374|31.656039031374|31.656039031374|31.656039031374|31.656039031374|31.656039031374|31.656039031374|31.30749337476|31.30749337476|31.30749337476|31.30749337476|31.30749337476|31.30749337476|31.30749337476|31.30749337476|30.934032621936|-32.610433160997|-32.610433160997|-32.610433160997|-32.610433160997|||-32.610433160997|-32.610433160997|-32.610433160997|-32.610433160997|-32.610433160997|-32.610433160997|-32.610433160997|-32.631987781937|-32.631987781937|-32.631987781937|-32.631987781937|-32.954430177935|-33.180478850293|-33.180478850293|-33.180478850293|-33.180478850293|-33.180478850293|-33.180478850293|-33.180478850293|-33.180478850293|-33.180478850293|-33.180478850293|-33.180478850293|-33.180478850293|-33.180478850293|-33.180478850293|-33.180478850293|-33.180478850293|-33.493865321398|-33.893289565822|-33.893289565822|-33.893289565822|-33.893289565822|-34.15809843251|-34.445106953481|-34.743454476307|-35.282845345189|-35.282845345189|-35.414827813759|-35.635404692333|-35.635404692333|-36.298783101683|-36.342536703354|-36.775041332516|-37.410599072152|-37.410599072152|-37.410599072152|-37.410599072152|-37.410599072152|-37.410599072152|-37.893997756832|-37.914442053761|-38.011046717924|-38.474495912439|-39.172774024414|-39.369192436456|-39.942027560869|35.683624467704|35.683624467704|35.683624467704|||||||35.683624467704|35.683624467704|35.683624467704|35.683624467704|35.683624467704|35.683624467704|35.683624467704|35.683624467704|35.683624467704|35.683624467704|35.683624467704|35.683624467704|-37.68226337322|-37.68226337322|-37.68226337322|-38.161960600575|-38.618160575947|-38.618160575947|-38.775734100431|34.47064489421|34.47064489421|34.47064489421|34.47064489421|34.47064489421|34.47064489421|34.433493021425|34.358325299617|34.169412906519|34.169412906519|33.423783582365|33.423783582365|33.196425855066|33.024118323441|33.024118323441|33.024118323441|33.024118323441|33.024118323441|33.024118323441|33.024118323441|33.024118323441|33.024118323441|33.024118323441|33.024118323441|33.024118323441|33.024118323441|33.024118323441|32.764019960955|32.646134476745|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|32.32285508624|31.60817177551|31.257930434989|31.257930434989|30.823255394616|-33.766781737875|-33.766781737875|-33.855868474721|-34.19874333461|-34.368047174699|-34.444756977853|-34.444756977853|-34.444756977853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853||32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853||||32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|32.392264887853|31.800573945982|31.800573945982|31.66897140713|27.8699679504|-33.184570217579|-33.184570217579|-33.184570217579|-34.413411352866||-36.171570060246|-36.451233364744|-36.451233364744|-36.451233364744|-36.990772106905|-36.990772106905|-36.990772106905|-37.072525080332|-37.38169676318|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093|34.716259978093
07824|100550|/equities/aerospace-pwr|SHANGHAICOMP||||||-41.222429635935|-42.225476771386|-43.505966473836|-43.505966473836|-43.505966473836|-43.505966473836|-43.505966473836|-43.505966473836|-43.505966473836|-43.505966473836|-43.505966473836|-43.505966473836|-43.505966473836|-43.505966473836|-43.505966473836|-43.505966473836|-43.505966473836|-43.505966473836|-47.454961884042|-50.240512755204|38.161714879892|38.161714879892|38.161714879892|38.161714879892|38.161714879892|38.161714879892|38.161714879892|38.161714879892|38.161714879892|38.161714879892|||38.161714879892|35.961350909231|33.896235961675|33.896235961675|32.190261967712|29.319180735541|28.985418516886|28.985418516886|28.985418516886|28.985418516886|28.985418516886|28.985418516886|28.985418516886|28.985418516886|25.526578698436|24.076198562295|23.389663784935|23.154071482501|19.426189908807|19.064410437307|19.064410437307|19.064410437307|19.064410437307|18.827215661347|18.827215661347|18.827215661347|18.250796518658|16.707551331359|15.757279549526|14.759831793403|14.759831793403|14.759831793403|14.759831793403|14.759484235268|14.759484235268|14.477760464859|14.33084515169|14.174827136758|13.812585819831|13.632228814173|13.632228814173|13.632228814173|13.632228814173|13.632228814173|13.632228814173|13.632228814173|13.606781891689|-15.345538861392|-15.345538861392|-15.345538861392|-15.345538861392|-15.345538861392|-15.345538861392|-15.345538861392|-15.345538861392|-15.345538861392|-15.345538861392|-15.345538861392|-15.345538861392|-15.345538861392|||||||-15.345538861392|-15.345538861392|-15.345538861392|-15.345538861392|-15.345538861392|-15.345538861392|-15.345538861392|-15.345538861392|-15.345538861392|-15.345538861392|-15.345538861392|-15.345538861392|-15.345538861392|-15.345538861392|-15.345538861392|-15.345538861392|-15.345538861392|-15.345538861392|-15.608376245629|-16.040417862083|13.84278306201|13.84278306201|13.84278306201|13.84278306201|13.84278306201|13.84278306201|13.84278306201|13.84278306201|13.84278306201|13.84278306201|13.84278306201|13.84278306201|13.84278306201|13.84278306201|13.84278306201|13.84278306201|13.84278306201|13.84278306201|13.84278306201|13.84278306201|13.773648359542|13.711831731007|13.068334724904|13.068334724904|13.068334724904|13.016483415498|12.685536982101|12.269124501975|12.269124501975|12.269124501975|12.269124501975|12.269124501975|11.58013809393|11.486194324921|11.486194324921|11.486194324921|11.486194324921|11.486194324921|11.486194324921|11.486194324921|11.486194324921|11.486194324921|11.486194324921|11.434103913252|11.291486598759|11.291486598759|11.148318239615|-12.051665756519|-12.051665756519|-12.051665756519|-12.051665756519|-12.051665756519|-12.051665756519|-12.256850796072|-12.527056355309|-12.538395823187|-12.643773596757|-12.788637047867|-12.867375035926|-13.045416509491|-13.226018176456|-13.315575796123|-13.381653586895|-13.381653586895|-13.381653586895|-13.381653586895||-13.381653586895|-13.381653586895|-13.381653586895|-13.608504127431|-13.750004104959|-13.918337720618|-14.162042399231|11.933836618098|11.933836618098|10.834558837921|10.834558837921|10.834558837921|10.834558837921|10.834558837921|10.61839900338|10.573220733397|10.486912519395|-11.639939670277|-11.639939670277||||-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-11.639939670277|-12.004377078693||10.746600310752|10.746600310752|10.746600310752|10.746600310752|10.746600310752|10.746600310752|10.746600310752|10.746600310752|10.746600310752|10.746600310752|10.720111441557|10.713048810683|10.713048810683|10.713048810683|10.713048810683|10.713048810683|10.713048810683|10.556912098678|10.556912098678|10.556912098678|10.274346310068
07825|100577|/equities/sx-baoguang|SHANGHAICOMP||||||12.022170518361|12.022170518361|12.022170518361|12.022170518361|12.022170518361|12.022170518361|12.022170518361|12.022170518361|12.022170518361|12.022170518361|12.022170518361|12.022170518361|12.022170518361|12.022170518361|12.022170518361|11.99698896385|11.99698896385|11.99698896385|11.99698896385|11.854183367456|11.854183367456|11.371287700686|11.371287700686|11.371287700686|11.365875320471|-12.388512945831|-12.388512945831|-12.388512945831|-12.388512945831|-12.388512945831|||-12.388512945831|-12.388512945831|-12.388512945831|-12.388512945831|-12.388512945831|-12.388512945831|-12.388512945831|-12.388512945831|-12.388512945831|-12.388512945831|-12.388512945831|-12.388512945831|-12.388512945831|-12.388512945831|-12.388512945831|-12.388512945831|-12.388512945831|-12.388512945831|-12.388512945831|-12.388512945831|-12.515014808112|-12.517283010156|-12.517283010156|-12.517283010156|-12.517283010156|-12.568647755154|-12.724565074483|-12.724565074483|-13.033405937133|-13.473784249555|-13.701983179793|12.119005661346|12.119005661346|12.119005661346|12.119005661346|12.119005661346|12.119005661346|12.119005661346|12.119005661346|12.119005661346|11.836178862432|11.836178862432|11.744918887905|11.744918887905|11.744918887905|11.744918887905|11.744918887905|11.744918887905|11.744918887905|11.744918887905|11.744918887905|11.744918887905|11.744918887905|11.744918887905|11.744918887905|11.744918887905|11.744918887905|11.523769926014|11.523769926014|11.523769926014|||||||11.523769926014|11.523769926014|11.523769926014|11.523769926014|11.523769926014|11.523769926014|11.523769926014|11.523769926014|11.523769926014|11.061411088244|-12.679579352131|-12.679579352131|-12.679579352131|-12.679579352131|-12.741754636489|-12.853898955795|-12.853898955795|-12.853898955795|-12.853898955795|-12.965443135868|-13.116603270251|-13.254003832824|-13.363892738562|12.023771702261|12.023771702261|12.023771702261|12.023771702261|12.023771702261|12.023771702261|12.023771702261|12.023771702261|12.023771702261|11.988002571863|11.988002571863|11.988002571863|11.988002571863|11.988002571863|11.988002571863|11.988002571863|11.988002571863|11.988002571863|11.988002571863|11.988002571863|11.988002571863|11.988002571863|11.988002571863|11.937225378666|11.894113724517|11.894113724517|11.894113724517|11.894113724517|11.894113724517|11.894113724517|11.894113724517|11.894113724517|11.894113724517|11.894113724517|11.146793304866|11.065979364705|11.065979364705|10.858200614383|10.858200614383|10.858200614383|10.858200614383|10.858200614383|10.568001076833|10.23781334286|10.23781334286|10.23781334286|10.23781334286|10.125348476625|10.020258305954|-11.451885660332|-11.451885660332|-11.451885660332|-11.451885660332|-11.451885660332|-11.451885660332|-11.451885660332|-11.451885660332|-11.451885660332|-11.451885660332|-11.451885660332|-11.451885660332|-11.487094622896|-11.487327820776||-11.668697682484|-11.764440663043|-11.764440663043|-11.764440663043|-11.764440663043|-12.505482111673|11.234517659445|9.8705753106758|9.2806388293025|9.1779324648907|9.1105194316131|9.1105194316131|9.1105194316131|9.1105194316131|9.1105194316131|9.0527985610148|9.0342208585894|8.9524678876837|8.7705201231595||||-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.557705152786|-9.5774501570465|-10.048278094265||9.5590447240926|9.5590447240926|9.5590447240926|9.5590447240926|9.5590447240926|9.5590447240926|9.5590447240926|9.5590447240926|9.5590447240926|9.5590447240926|9.522827233855|9.4386971681031|9.4035523433059|9.3711691453026|9.2968545571484|9.2808703129573|9.2808703129573|9.1820783289587|9.1229358848126|9.1229358848126|8.9504846131572
07826|101058|/equities/shaanxi-coal|SHANGHAICOMP||||||21.072654212548|21.072654212548|20.76961502878|20.359573733455|-22.726430293739|-22.726430293739|-22.726430293739|-22.726430293739|-22.726430293739|-22.726430293739|-22.726430293739|-22.726430293739|-22.726430293739|-22.726430293739|-22.726430293739|-22.726430293739|-22.726430293739|-22.726430293739|-22.726430293739|-22.726430293739|-22.726430293739|-22.726430293739|-22.726430293739|-22.726430293739|-22.726430293739|-22.726430293739|-22.726430293739|-22.726430293739|-22.726430293739|-22.726430293739|||-22.726430293739|-22.881650896521|-22.881650896521|-22.881650896521|-22.881650896521|-22.881650896521|-22.881650896521|-22.881650896521|-22.881650896521|-22.881650896521|-22.881650896521|-22.939056153266|-23.173951302599|-23.337723266892|-23.47080433348|-23.512559281225|-23.728955545288|-23.827728790554|22.321948400097|22.321948400097|22.321948400097|22.321948400097|22.321948400097|22.321948400097|22.321948400097|22.321948400097|22.321948400097|22.321948400097|22.321948400097|22.321948400097|22.321948400097|22.321948400097|22.321948400097|22.321948400097|22.321948400097|22.321948400097|22.321948400097|22.321948400097|22.242164257452|22.162960294535|21.881066379337|21.87951783051|21.522797996356|21.131441891805|21.117158055985|20.951305678701|20.951305678701|20.944698867503|20.944698867503|20.934264991204|20.934264991204|20.934264991204|20.934264991204|20.733627051689|20.396251381082|19.7975023992|-21.452791222317|-21.452791222317|-21.452791222317|-21.452791222317|||||||-21.452791222317|-21.47837887665|-21.47837887665|-21.47837887665|-21.47837887665|-21.47837887665|-21.47837887665|-21.47837887665|-21.47837887665|-21.47837887665|-21.47837887665|-21.47837887665|-21.47837887665|-21.47837887665|-21.596531877478|-21.684332376584|-21.684332376584|-21.684332376584|-21.684332376584|-21.697035266144|-21.932261945123|-22.125078953989|-22.125078953989|-22.125078953989|20.419532823847|20.419532823847|20.325592730097|20.310658266866|20.270073229631|20.270073229631|20.270073229631|20.270073229631|20.270073229631|20.270073229631|20.270073229631|20.270073229631|20.270073229631|20.270073229631|19.888970700193|19.689661869179|19.689661869179|19.689661869179|19.689661869179|19.689661869179|19.689661869179|19.689661869179|19.689661869179|19.689661869179|19.689661869179|19.689661869179|18.959069447132|-19.96540489302|-19.96540489302|-19.96540489302|-20.137672213557|-20.407674490988|-20.407674490988|-20.407674490988|-20.407674490988|-20.407674490988|-20.409636483788|-20.628486194213|-20.662392438768|-20.662392438768|-20.662392438768|-20.662392438768|-20.796547480555|-20.925608604188|-20.980466332601|-20.980466332601|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634||19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.547072964634|19.53285935822|19.147621721061|19.016963186525|19.016963186525|19.016963186525|19.016963186525|19.016963186525|19.016963186525|19.016963186525|19.016963186525|19.016963186525|19.016963186525|19.016963186525||||19.016963186525|19.016963186525|19.016963186525|19.016963186525|19.016963186525|18.906607917071|18.906607917071|18.906607917071|18.906607917071|18.906607917071|18.906607917071|18.906607917071|18.906607917071|18.906607917071|18.906607917071|18.906607917071|18.906607917071|18.906607917071||18.906607917071|18.906607917071|18.896303221723|18.896303221723|18.896303221723|18.896303221723|18.881448583626|18.853064312182|18.853064312182|18.853064312182|18.853064312182|18.853064312182|18.853064312182|18.853064312182|18.702849138271|18.205942829992|-19.986223021961|-19.986223021961|-19.986223021961|-19.986223021961|-19.986223021961
07827|101012|/equities/shaanxi-constr|SHANGHAICOMP||||||3.9764395450516|3.9764395450516|3.9764395450516|3.9764395450516|3.9764395450516|3.9764395450516|3.9764395450516|3.9293772616832|3.7687524864904|-4.2241377908951|-4.2241377908951|-4.2241377908951|-4.2241377908951|-4.2241377908951|-4.2241377908951|-4.2241377908951|-4.2241377908951|-4.2884865424109|-4.4244293262642|3.964223137855|3.964223137855|3.964223137855|3.964223137855|3.964223137855|3.964223137855|3.964223137855|3.964223137855|3.964223137855|3.964223137855|3.964223137855|||3.964223137855|3.964223137855|3.964223137855|3.964223137855|3.964223137855|3.964223137855|3.964223137855|3.964223137855|3.964223137855|3.964223137855|3.964223137855|3.964223137855|3.964223137855|3.964223137855|3.964223137855|3.964223137855|3.964223137855|3.9086661414382|3.9086661414382|-4.4000205869344|-4.4000205869344|-4.4000205869344|-4.4000205869344|-4.4000205869344|-4.4000205869344|-4.4000205869344|-4.4000205869344|-4.4000205869344|-4.4000205869344|-4.4000205869344|-4.4000205869344|-4.4000205869344|-4.4000205869344|-4.4000205869344|-4.4000205869344|-4.4000205869344|-4.4000205869344|-4.4005784717828|-4.4091876444753|-4.4091876444753|-4.4091876444753|-4.4091876444753|-4.4091876444753|-4.4091876444753|-4.4568750921814|3.9204609520326|3.9204609520326|3.9204609520326|3.9204609520326|3.9204609520326|3.9204609520326|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|||||||3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.4699904432823|3.2766560306074|-3.5396852376817|-3.5396852376817|-3.5396852376817|-3.5396852376817|-3.5659694689731|-3.5659694689731|-3.6038549628766|-3.6576167308524|-3.6956852898813|-3.7213169850483|-3.7520188664478|-3.7855765129772|3.4611981802398|3.4611981802398|3.4611981802398|3.2107757653587|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4076694307255|-3.4240771463102|-3.4528634868933|-3.4714555954858|-3.4714555954858|-3.4714555954858|-3.4714555954858|-3.4714555954858|-3.4714555954858||-3.4995481936753|-3.4995481936753|-3.4995481936753|-3.5622757373717|-3.5732417104748|-3.5732417104748|-3.5827609951464|-3.5827609951464|-3.5827609951464|-3.5827609951464|-3.5827609951464|-3.5827609951464|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849||||-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.606898034849|-3.7004422625328||-3.8954914234771|-3.8994739683423|-3.8994739683423|-3.8994739683423|-3.9394155246188|3.4803393492352|3.4803393492352|3.4803393492352|3.4803393492352|3.4803393492352|3.4803393492352|3.4803393492352|3.4803393492352|3.4803393492352|3.4803393492352|3.4470435788511|3.4328263656164|3.2936129398141|3.2936129398141|3.2046129923999|3.2046129923999
07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP||||||4.3770761203591|4.3770761203591|4.3770761203591|4.3770761203591|4.3770761203591|4.3770761203591|4.3770761203591|3.968818352992|3.968818352992|3.968818352992|3.968818352992|3.8614649489794|3.5899609542858|-4.2040376729137|-4.2040376729137|-4.2040376729137|-4.2040376729137|-4.2040376729137|-4.2040376729137|-4.2040376729137|-4.2040376729137|3.7796853200663|3.7796853200663|3.7796853200663|3.7796853200663|3.7796853200663|3.7796853200663|3.5709314105904|-3.9264537446962|-3.9264537446962|||-3.9610596357967|-4.0078440705036|-4.0517071321593|-4.0517071321593|-4.0517071321593|-4.0517071321593|-4.0729909281306|-4.0729909281306|-4.0729909281306|-4.0729909281306|-4.0729909281306|-4.1899897765641|-4.2810997644536|-4.3006664425656|-4.3468516171558|-4.4242796832304|-4.4691995839257|-4.5896661921761|-4.6512958125297|-4.7053825530938|-4.7053825530938|-4.7053825530938|-4.7053825530938|-4.7053825530938|-4.7454250028322|-4.8015832691932|-4.8100410088522|-4.8100410088522|-4.9550455129393|3.9863646890189|3.9863646890189|3.9863646890189|3.9863646890189|3.9528160223615|3.9528160223615|3.9528160223615|3.9528160223615|3.9528160223615|3.9528160223615|3.8997954935113|3.691066601481|3.691066601481|3.691066601481|3.691066601481|3.691066601481|3.691066601481|3.691066601481|3.691066601481|3.691066601481|3.691066601481|3.6849588084686|3.6849588084686|3.5321762880207|3.4790848582454|3.454538792313|3.440783991981|3.440783991981|-3.7461112626638|-3.7461112626638|-3.7461112626638|||||||-3.7461112626638|-3.7461112626638|-3.7925810880614|-3.7925810880614|-3.7925810880614|-3.7925810880614|-3.7925810880614|-3.7925810880614|-3.7925810880614|-3.7925810880614|-3.7925810880614|-3.7925810880614|-3.7925810880614|-3.7925810880614|-3.7925810880614|-3.7925810880614|-3.7925810880614|-3.7925810880614|-3.7925810880614|-3.8047997439423|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.4703890627692|3.2624720027466|3.2624720027466|3.2624720027466|3.2624720027466|3.2624720027466|3.2624720027466|3.2624720027466|3.202191040518|3.1957677973665|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.1614802079351|3.0005336555012|2.9734498295346|2.9734498295346|2.9734498295346|2.9734498295346|2.9734498295346|2.9421663585813|2.9250457145516|-3.159121821335||-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335|-3.159121821335||||-3.159121821335|-3.159121821335|-3.159121821335|-3.1774991116213|-3.1774991116213|-3.1774991116213|-3.1774991116213|-3.1774991116213|-3.1911100636243|-3.1964889096647|-3.1964889096647|-3.1964889096647|-3.1964889096647|-3.1964889096647|-3.1964889096647|-3.1964889096647|-3.2194320545627|-3.3043688255364||-3.4354097664151|-3.46156654753|-3.4967405310131|-3.5274894094971|3.1848248827545|3.1848248827545|3.1848248827545|3.1848248827545|3.1848248827545|3.1848248827545|3.0103609416317|-3.2543061346134|-3.2543061346134|-3.2543061346134|-3.2543061346134|-3.2543061346134|-3.2543061346134|-3.2543061346134|-3.2543061346134|-3.2543061346134|-3.2543061346134
07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP||||||21.77591872395|21.77591872395|21.77591872395|21.77591872395|21.606154735555|21.606154735555|21.606154735555|21.606154735555|21.606154735555|21.606154735555|21.606154735555|21.606154735555|21.606154735555|21.158505448225|20.886117520732|20.312907288254|19.921008504961|-22.221417583304|-22.221417583304|-22.221417583304|-22.221417583304|-22.221417583304|-22.221417583304|-22.221417583304|-22.221417583304|-22.221417583304|-22.221417583304|-22.221417583304|-22.221417583304|-22.221417583304|||-22.221417583304|-22.221417583304|-22.221417583304|-22.636575236671|-22.747376518918|-22.747376518918|-22.887084622596|-23.106205670275|-23.190062779182|-23.190062779182|-23.190062779182|-23.683402558161|-23.812592626175|-23.812592626175|-23.812592626175|-23.812592626175|-23.812592626175|-23.812592626175|-23.812592626175|-24.003566987202|-24.003566987202|-24.003566987202|-24.003566987202|-24.003566987202|-24.003566987202|-24.003566987202|-24.003566987202|-24.003566987202|-24.309520146235|22.078345135885|22.078345135885|22.078345135885|22.078345135885|22.040939150074|21.810574367021|21.810574367021|21.810574367021|-23.261025658497|-23.261025658497|-23.261025658497|-23.261025658497|-23.261025658497|-23.261025658497|-23.261025658497|-23.261025658497|-23.261025658497|-23.261025658497|-23.261025658497|-23.261025658497|-23.261025658497|-23.261025658497|-23.261025658497|-23.261025658497|-23.261025658497|-23.287048494333|-23.287048494333|-23.287048494333|-23.287048494333|-23.884498767847|-23.97833218044|||||||-24.089325979708|-24.089325979708|-24.089325979708|-24.089325979708|-24.089325979708|-24.089325979708|22.123445284836|22.123445284836|22.123445284836|22.123445284836|22.123445284836|22.123445284836|22.123445284836|22.123445284836|22.123445284836|22.123445284836|22.123445284836|22.123445284836|22.123445284836|22.123445284836|22.123445284836|22.123445284836|22.123445284836|22.123445284836|22.123445284836|22.123445284836|22.087366115889|22.087366115889|22.087366115889|21.964851498428|21.509835587412|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.507107529945|-23.80456424853|-24.128403728768|-24.450448638382|-24.644626360105|-24.644626360105|-25.208474721032|-25.789416937384|-26.928796508084|-28.200885165809|25.236933951174|25.236933951174|22.491037638756|18.80781871276|18.219243171004|18.013537528408|18.013537528408|18.013537528408|18.013537528408||17.967264522328|17.890367890367|17.890367890367|17.890367890367|17.890367890367|17.890367890367|17.890367890367|17.890367890367|17.479852677462|17.17514542209|17.17514542209|17.17514542209|17.17514542209|17.17514542209|17.17514542209|17.17514542209|17.17514542209|17.17514542209|17.17514542209||||16.365717343345|-19.787063204968|-19.787063204968|-19.787063204968|-19.787063204968|-19.787063204968|-19.787063204968|-19.787063204968|-19.787063204968|-19.787063204968|-19.787063204968|-19.787063204968|-19.787063204968|-19.787063204968|-19.787063204968|-19.787063204968|-20.300069583483|-20.775567876833||-20.775567876833|-20.775567876833|-20.775567876833|-20.775567876833|-20.775567876833|-20.775567876833|-20.775567876833|-20.775567876833|19.168683014366|19.168683014366|||16.968535911212|14.464484121148|14.129486757227|14.129486757227|14.118318299131|14.099529164902|14.099529164902|14.065587778745|13.817319574023
07830|100931|/equities/broadcast---tv|SHANGHAICOMP||||||4.1959424892053|4.1959424892053|4.1959424892053|4.1959424892053|4.1630613722491|4.1630613722491|4.1630613722491|4.1630613722491|4.1630613722491|4.1630613722491|4.1630613722491|4.1630613722491|4.1630613722491|4.1630613722491|4.1630613722491|4.1630613722491|4.1630613722491|4.1630613722491|4.1630613722491|4.1630613722491|4.1630613722491|4.1630613722491|4.1630613722491|-4.5840502024126|-4.5840502024126|-4.5840502024126|-4.5840502024126|-4.5840502024126|-4.5840502024126|-4.5840502024126|||-4.5840502024126|-4.5840502024126|-4.5840502024126|-4.669500271527|-4.7083336954294|-4.7398162622009|-4.7398162622009|-4.7398162622009|-4.7398162622009|-4.7398162622009|-4.7398162622009|-4.803129224728|-4.8556989881181|-4.9079990092012|-4.9500554232355|-4.9500554232355|-4.9500554232355|-4.9500554232355|-4.9500554232355|-4.9500554232355|-5.1461729372602|-5.3290809619274|-5.3478942842371|-5.3478942842371|-5.3478942842371|-5.3478942842371|-5.3478942842371|-5.3478942842371|-5.433771342159|-5.4908571178391|-5.6931744609359|4.8303213975885|4.8303213975885|4.8303213975885|4.8303213975885|4.8303213975885|4.6425170200229|4.6425170200229||4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|||||||4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6425170200229|4.6122412435612|4.6086014103449|4.4701125965688|4.4040140957936|4.3816823795222|4.3549810047625|4.3549810047625|4.3549810047625|4.3549810047625|4.3549810047625|4.3050632843754|4.3050632843754|4.3050632843754|4.2800704516063|4.2719828354655|4.2719828354655|4.2719828354655|4.1588695830039|4.1448551886536|4.131632731347|4.131632731347|4.131632731347|4.0068140537526|4.003126889576|3.9145852262328|3.8128725350511|3.7059693006025|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.6599110653424|3.656599446419|3.656599446419|3.656599446419|3.6212217236924|3.5305327090985|3.5305327090985|3.5305327090985|3.5305327090985|3.5305327090985|3.4139251745814|3.3162990861532|3.3162990861532|3.3162990861532|3.3162990861532|3.2514432727625|3.1656493351525|3.1656493351525|3.1656493351525|3.0979435626738|3.0093818708783|3.0009797860655|2.9516442274024|2.9018268160213|2.8375854682248|2.8013275155081||2.8013275155081|2.8013275155081|2.8013275155081|2.8013275155081|2.8013275155081|2.8013275155081|2.8013275155081|2.8013275155081|2.8013275155081|2.7786972399833|2.6841081111831|2.6640088789112|2.6050110589878|2.6050110589878|2.5921124587108|2.5921124587108|2.5790137857916|2.5683486429322|2.53038739799||||-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.7579334095235|-2.8304815242815|-2.9499795514266||-3.0164915034243|-3.0164915034243|-3.0164915034243|-3.0164915034243|2.7430460289586|2.7430460289586|2.7430460289586|2.7430460289586|2.7430460289586|2.7430460289586|2.7430460289586|2.7430460289586|2.7430460289586|2.70560670732|2.691119339713|2.691119339713|2.6595769222672|2.5467521808871|2.537376930821|2.537376930821|2.537376930821
07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP||||||3.5109318778153|3.5109318778153|3.5109318778153|3.5109318778153|3.5109318778153|3.5109318778153|3.5109318778153|3.5109318778153|3.5109318778153|3.5109318778153|3.5109318778153|3.5109318778153|3.5109318778153|3.5109318778153|3.5109318778153|3.5109318778153|3.5050211625875|3.5050211625875|3.5050211625875|-3.6426115335137|-3.6426115335137|-3.6426115335137|-3.6426115335137|-3.6426115335137|-3.6426115335137|-3.6426115335137|-3.6426115335137|-3.6426115335137|-3.6426115335137|-3.6426115335137|||-3.6426115335137|-3.6606794795626|-3.6861154412872|-3.6861154412872|-3.6861154412872|-3.6861154412872|-3.6861154412872|-3.6861154412872|-3.6861154412872|-3.6861154412872|-3.6861154412872|-3.7023504945577|-3.7281672129963|-3.7651859003012|-3.789095357359|-3.7895504537561|-3.812833819493|-3.8313083990234|-3.8313083990234|-3.8313083990234|-3.8501600707235|-3.8501600707235|-3.8501600707235|-3.8501600707235|-3.8501600707235|-3.8512889770073|-3.8547655374255|-3.8586283823347|-3.8979203988552|-3.9343559796545|-3.942062211802|-3.9667357877122|-3.9824085290553|-3.9824085290553|-3.9824085290553|-3.9824085290553|-3.9824085290553|-3.9824085290553|-3.9824085290553|-3.9824085290553|-3.9824085290553|-3.9824085290553|-3.9893428280753|-4.0120475904591|3.800227610882|3.800227610882|3.800227610882|3.800227610882|3.800227610882|3.800227610882|3.800227610882|3.800227610882|3.800227610882|3.800227610882|3.800227610882|3.800227610882|3.800227610882|3.800227610882|3.800227610882|3.800227610882|||||||3.800227610882|3.800227610882|3.800227610882|3.800227610882|3.800227610882|3.800227610882|3.800227610882|3.800227610882|3.800227610882|3.800227610882|3.7830306739894|-3.975687638887|-3.975687638887|-3.975687638887|-3.975687638887|-3.975687638887|-3.975687638887|-3.975687638887|-3.9818751723328|-3.9937502047263|-4.02305578091|-4.0728398572323|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8880182480198|3.8477981990556|-3.9804342609889|-3.9804342609889|-3.981593646633|3.8413529688938|3.8413529688938|3.8413529688938|3.8253921860703|3.7976579924698|3.771842097825|3.7520468627812|3.7422743677433|-3.8604236012657|-3.8604236012657|-3.8604236012657|-3.8604236012657|-3.8604236012657|-3.8604236012657|-3.8604236012657|-3.8604236012657|-3.8604236012657|-3.8604236012657|-3.8654706749606|-3.8838563002136|-3.9026181076397|-3.9103927522075|-3.9103927522075|-3.9321030542996|-3.9348598988358|-3.9348598988358|-3.9348598988358|-3.9348598988358|-3.9348598988358|-3.9348598988358|-3.9348598988358|-3.9348598988358||-3.9348598988358|-3.9348598988358|-3.9348598988358|-3.9415110119519|-3.9722344487175|-4.0130383801973|-4.0289314535498|-4.0413967110051|-4.0413967110051|-4.0537740496941|-4.0658599831603|-4.0920665637147|-4.106185000858|-4.1188704419544|-4.1188704419544|-4.1426336951179|-4.1734819221411|-4.1963357233601|-4.1963357233601||||-4.2470396650718|-4.3344288734943|-4.3344288734943|-4.3344288734943|-4.3344288734943|-4.3344288734943|-4.3344288734943|-4.3344288734943|-4.3344288734943|-4.3344288734943|-4.3344288734943|-4.3376986879276|-4.3691095663626|-4.3743615284976|-4.3743615284976|-4.3743615284976|-4.3822981432407|-4.3822981432407||4.1981119491539|4.1981119491539|4.1981119491539|4.1981119491539|4.1981119491539|4.1981119491539|4.1981119491539|4.1567910620329|-4.3948399536772|-4.3948399536772|-4.3948399536772|-4.3948399536772|-4.3948399536772|-4.3948399536772|-4.3948399536772|-4.3948399536772|-4.3948399536772|-4.3948399536772|-4.4147670885493|-4.4147670885493|-4.4147670885493
07832|100552|/equities/yangquan-coal|SHANGHAICOMP||||||8.6697192968119|8.6697192968119|8.6697192968119|8.6697192968119|8.6697192968119|8.6697192968119|8.6697192968119|8.6697192968119|8.6697192968119|8.6697192968119|8.6697192968119|8.6697192968119|8.5499594643638|8.5499594643638|8.5499594643638|8.5499594643638|8.5499594643638|8.5499594643638|8.5499594643638|8.5499594643638|8.0338440421473|7.861055908672|7.861055908672|7.861055908672|7.861055908672|7.7863894778679|7.7863894778679|7.7863894778679|7.7863894778679|7.7863894778679|||7.7863894778679|7.7863894778679|7.7863894778679|-8.2136552208503|-8.2136552208503|-8.252394715265|-8.300438632916|-8.3542898811328|-8.3542898811328|-8.3542898811328|-8.3542898811328|-8.3542898811328|-8.3542898811328|-8.3542898811328|-8.3542898811328|-8.3542898811328|-8.3542898811328|-8.3542898811328|-8.3542898811328|-8.3542898811328|-8.3542898811328|-8.3542898811328|-8.3542898811328|-8.3542898811328|-8.3542898811328|-8.4192107957191|-8.473567834782|-8.6078532175746|-8.7342811112632|7.9367768558564|7.9367768558564|7.9367768558564|7.9367768558564|7.9367768558564|7.9367768558564|7.9367768558564|7.9367768558564|7.9367768558564|7.833085778985|7.5017620762559|7.4202907571497|7.3436567528715|7.3290628574148|7.2728478270389|7.2309046036805|7.2309046036805|7.2309046036805|7.2309046036805|7.2309046036805|7.2309046036805|7.2309046036805|7.2309046036805|7.2309046036805|7.0876715455679|7.0559939310555|7.0559939310555|7.0559939310555|7.0559939310555|7.0559939310555|7.0559939310555|||||||7.0559939310555|7.0559939310555|7.0559939310555|7.0559939310555|7.0559939310555|7.0024616185535|7.0024616185535|6.7370873598227|-7.3639785426813|-7.3639785426813|-7.3639785426813|-7.3639785426813|-7.3639785426813|-7.3639785426813|-7.3639785426813|-7.3639785426813|-7.3639785426813|-7.3639785426813|-7.3639785426813|-7.4016427086412|6.9745449594644|6.9745449594644|6.9745449594644|6.9745449594644|6.9745449594644|6.9745449594644|6.9745449594644|6.9745449594644|6.9745449594644|6.9745449594644|6.9745449594644|6.9745449594644|6.9745449594644|6.9745449594644|6.9745449594644|6.9745449594644|6.9056053483914|6.8401171459567|6.760130142041|6.7198331871209|6.7198331871209|6.7198331871209|6.7198331871209|6.7198331871209|6.7198331871209|6.7198331871209|6.7198331871209|6.7198331871209|6.7198331871209|6.7198331871209|6.564814571824|-7.0029775331509|-7.0029775331509|-7.0029775331509|-7.0249749764349|-7.1227500024268|6.7079632352374|6.7079632352374|6.6316254746673|6.5890283994937|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265|-6.903796346265||-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178|-6.9374227536178||||-6.9415757141504|-6.9415757141504|-6.9415757141504|-6.9415757141504|-6.9750841416687|-6.9838965239217|-6.9838965239217|-6.9838965239217|-6.9838965239217|-6.9838965239217|-6.9838965239217|-6.9838965239217|-6.9838965239217|-6.9838965239217|-6.9838965239217|-6.9838965239217|-6.9982183048118|-7.0980203757671||-7.3683561627498|-7.3844939042989|-7.3844939042989|-7.3844939042989|6.7591779854149|6.7591779854149|6.7591779854149|6.5751979777383|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875|-6.792424764875
07833|100990|/equities/bohai-piston|SHANGHAICOMP||||||5.2590887189379|4.8573209312746|-5.5307543247729|-5.5608381661872|-5.5688744367763|-5.5688744367763|-5.5794094363255|-5.5794094363255|-5.5794094363255|-5.580454936668|5.052033576824|5.052033576824|5.052033576824|5.052033576824|5.052033576824|5.052033576824|5.052033576824|5.052033576824|5.052033576824|5.052033576824|5.052033576824|5.052033576824|5.052033576824|5.052033576824|5.052033576824|5.052033576824|5.052033576824|5.052033576824|5.052033576824|5.052033576824|||5.052033576824|5.052033576824|5.052033576824|5.052033576824|5.052033576824|5.052033576824|5.052033576824|5.052033576824|4.8628147547529|-5.3263563038054|-5.3263563038054|-5.3263563038054|-5.3263563038054|-5.3263563038054|-5.352618177858|-5.37513116568|-5.4237429050338|-5.4237429050338|-5.4237429050338|-5.4237429050338|-5.4546624782263|-5.4546624782263|-5.4546624782263|-5.4546624782263|-5.4546624782263|-5.4546624782263|-5.4546624782263|-5.4546624782263|-5.5918471683594|-5.7570524336599|-5.8095028004936|-5.9366698090557|-6.0451886989809|-6.1507653238748|-6.1823478684765|-6.1823478684765|-6.1823478684765|-6.1823478684765|-6.1823478684765|-6.1823478684765|-6.2498309331848|-6.4064787976955|-6.443943188056|-6.443943188056|-6.443943188056|-6.443943188056|-6.443943188056|-6.443943188056|-6.5527145834595|5.5103089781575|5.5103089781575|5.5103089781575|5.5103089781575|5.5103089781575|5.5103089781575|5.1531208855104|4.7934676389111|4.5894085279452|4.5766773860822|4.5766773860822|||||||4.4718637114509|-5.0110842752832|-5.0110842752832|-5.0110842752832|-5.0110842752832|-5.0110842752832|-5.0110842752832|-5.0110842752832|-5.0110842752832|-5.0110842752832|-5.0110842752832|-5.0110842752832|-5.0110842752832|-5.0110842752832|-5.0110842752832|-5.0110842752832|-5.0110842752832|-5.0110842752832|-5.0110842752832|-5.0110842752832|4.5759283442454|4.5759283442454|4.5759283442454|4.5759283442454|4.5759283442454|4.5759283442454|4.5643650049585|4.5520552375456|4.5520552375456|4.5323491218288|4.5323491218288|4.5323491218288|4.5323491218288|4.5323491218288|4.5323491218288|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.490119489216|4.3224935631977|4.3224935631977|-4.693710510534|-4.693710510534|-4.693710510534|-4.693710510534|-4.9107893756164|-5.2419883731485|4.5743355275818|4.5743355275818||||||||||||3.9564836027036|3.9177598690335|3.8175107081007|3.7644563868389|3.7456532262513|3.7456532262513|3.7456532262513|3.7456532262513|3.7456532262513|3.6918369159377|3.6453609645555|3.6453609645555|3.6453609645555|3.6453609645555|3.6453609645555|3.6453609645555|3.522623055532|3.4223590353621|3.3470655789522||||3.2778506665923|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.6794956065824|-3.7583284088429|-3.936475946777||-4.1654024887881|-4.1654024887881|-4.2049414553271|-4.2049414553271|-4.521046112867|3.7771156012691|3.7771156012691|3.7771156012691|3.7771156012691|3.7771156012691|3.635128491419|3.5218093056342|3.4639734545331|3.4639734545331|3.4639734545331|3.4639734545331|3.4639734545331|3.3933037297572|3.2931152600541|3.1905065915834|-3.5741574437047
07834|100995|/equities/bohui|SHANGHAICOMP||||||7.2632074902786|7.1913413814189|6.8214906113547|6.6172116484026|6.595790806278|6.588178970848|6.588178970848|6.588178970848|6.588178970848|6.588178970848|6.588178970848|6.588178970848|6.588178970848|6.4940878312174|6.4378752885464|6.3854171101919|6.3299077423271|6.1900712511491|6.1900712511491|6.1017250727156|6.1017250727156|6.1017250727156|6.1017250727156|6.1017250727156|6.1017250727156|6.1017250727156|6.1017250727156|6.1017250727156|6.1017250727156|6.1017250727156|||6.1017250727156|6.1017250727156|6.0669169901189|6.0326855710675|5.7790948341875|5.6540837665771|5.6540837665771|5.6540837665771|5.6540837665771|5.6540837665771|5.6540837665771|5.6540837665771|5.6540837665771|5.6540837665771|5.6540837665771|5.6540837665771|5.6540837665771|5.6540837665771|5.6540837665771|5.6540837665771|5.6540837665771|5.6540837665771|5.6540837665771|5.5367597893845|5.4752886379175|5.4201569200408|5.4201569200408|5.4201569200408|5.4201569200408|5.4201569200408|5.4201569200408|5.4201569200408|5.4201569200408|5.4201569200408|5.3585077790034|5.237663972968|5.237663972968|5.1650172052488|5.1650172052488|4.9794633187305|-5.2627878819298|-5.2627878819298|-5.2627878819298|-5.2627878819298|-5.2627878819298|-5.2627878819298|-5.3052665529505|-5.3052665529505|-5.3052665529505|-5.3052665529505|-5.3052665529505|-5.3052665529505|-5.3052665529505|-5.3052665529505|-5.3052665529505|-5.3052665529505|-5.3052665529505|-5.3052665529505|-5.3052665529505|-5.3052665529505|||||||-5.3052665529505|-5.3052665529505|-5.3052665529505|-5.3052665529505|-5.3052665529505|-5.3119625049449|4.8719803986557|4.8719803986557|4.8719803986557|4.8719803986557|4.8719803986557|4.8719803986557|4.8719803986557|4.8719803986557|4.8719803986557|4.8719803986557|4.8719803986557|4.8719803986557|4.8719803986557|4.8719803986557|4.8719803986557|4.8719803986557|4.8719803986557|4.8719803986557|4.8719803986557|4.8719803986557|4.8488275697376|4.8488275697376|4.8488275697376|4.7711386976782|4.7711386976782|4.7711386976782|4.7711386976782|4.7711386976782|4.7711386976782|4.7711386976782|4.7711386976782|4.7711386976782|4.7711386976782|4.7711386976782|4.7711386976782|4.7711386976782|4.7711386976782|4.7711386976782|4.7711386976782|4.7711386976782|4.7711386976782|4.7711386976782|4.5940429698696|4.5939365240457|4.4838182763394|4.4375760904215|4.4076535335615|4.4076535335615|4.4076535335615|4.4076535335615|4.4076535335615|4.3629483504908|4.3566028772333|4.3566028772333|4.3478919597179|4.3025212223773|4.3025212223773|4.2878016824463|4.2575573783162|-4.509933652738|-4.509933652738|-4.509933652738|-4.509933652738|-4.509933652738|-4.509933652738|-4.509933652738|-4.509933652738|-4.509933652738|-4.5388152491817|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314||4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.3040652314314|4.2384058678027|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374||||-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5618640580374|-4.5876267926117|-4.6801405500725||-4.8556268442411|-4.8556268442411|-4.8556268442411|-4.8556268442411|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695|-4.9228783421695
07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH||||||16.523853775917|16.523853775917|16.523853775917|16.523853775917|16.523853775917|16.523853775917|16.523853775917|16.523853775917|16.523853775917|16.523853775917|16.523853775917|16.523853775917|16.523853775917|16.523853775917|16.523853775917|16.369836804004|16.248152305386|16.122947853695|16.036052352732|15.964673665125|15.964673665125|15.964673665125|15.964673665125|15.964673665125|15.74352545535|15.652805061201|-16.440458111531|-16.440458111531|-16.440458111531|-16.440458111531|||-16.440458111531|-16.638287019472|-16.980619721614|-16.980619721614|-16.980619721614|-16.980619721614|-16.980619721614|-16.980619721614|-16.980619721614|-16.980619721614|-16.980619721614|-17.131799067615|-17.187553659146|-17.265615850759|-17.410698756848|-17.410698756848|-17.660775353814|-17.801759905169|-17.801759905169|-17.888067133503|-17.971319951923|-17.971319951923|-17.971319951923|-17.971319951923|-17.971319951923|-17.971319951923|-17.971319951923|-17.971319951923|-18.274799124302|17.168162076521|17.168162076521|17.168162076521|17.168162076521|17.168162076521|-18.187585700143|-18.187585700143|-18.187585700143|-18.187585700143|-18.187585700143|-18.187585700143|-18.215094951114|-18.308437668969|-18.391282196018|-18.391282196018|-18.671640844792|-18.671640844792|-18.671640844792|-18.702934869627|-18.861037608097|-18.903376018681|-19.057440454183|-19.057440454183|-19.062155068382|-19.263506267318|-19.293848174765|-19.293848174765|-19.293848174765|-19.329276025245|-19.593366643467|-19.593366643467|||||||-19.601518123987|-19.614464938246|-19.838294863263|-19.905109657398|-19.905109657398|-19.905109657398|18.303226267575|18.303226267575|18.303226267575|18.303226267575|18.303226267575|18.303226267575|18.303226267575|18.303226267575|18.303226267575|18.303226267575|18.303226267575|18.303226267575|18.303226267575|18.303226267575|18.303226267575|18.303226267575|18.303226267575|18.303226267575|17.906020702255|17.906020702255|17.861405899676|17.861405899676|17.861405899676|17.615933562689|17.615933562689|17.518200771326|17.518200771326|17.518200771326|17.518200771326|17.518200771326|17.518200771326|17.518200771326|17.518200771326|17.518200771326|17.518200771326|17.518200771326|17.518200771326|17.518200771326|17.518200771326|17.339111319642|17.269013077529|17.212236146697|17.047636726472|17.047636726472|17.046281001806|17.046281001806|17.046281001806|17.046281001806|17.046281001806|17.046281001806|16.348646002611|16.151829010469|16.002032127891|-16.72484163834|-16.72484163834|-16.72484163834|-16.72484163834|-16.72484163834|-16.72484163834|-16.72484163834|-16.72484163834|-16.72484163834|-16.72484163834|-16.72484163834|-16.72484163834|-16.72484163834|-16.787046216079|-16.87449515986|-17.041661619341|16.052000958183|16.052000958183|16.052000958183|16.052000958183|16.052000958183|16.002222757051|15.946074799451|15.946074799451|15.946074799451|15.946074799451|15.916750832567||15.841389148511|15.539876161987|15.522217915355|15.522217915355|15.522217915355|15.522217915355|15.522217915355|15.522217915355|15.519131949542|15.397924108636|15.269360404689|15.176402707586|15.176402707586|15.176402707586|15.176402707586|15.176402707586|15.176402707586|15.176402707586|15.176402707586||||15.176402707586|15.176402707586|15.176402707586|-15.358593653549|-15.358593653549|-15.358593653549|-15.358593653549|-15.358593653549|-15.358593653549|-15.358593653549|-15.358593653549|-15.358593653549|-15.358593653549|-15.358593653549|-15.358593653549|-15.358593653549|-15.358593653549|-15.520104089169||-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291|-15.585511663291
07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP||||||-8.8419297448298|-8.9082551258031|-9.0047279217975|-9.0180307868605|-9.0218897753151|-9.0218897753151|-9.0270942026046|-9.0270942026046|-9.0270942026046|-9.0270942026046|-9.0270942026046|-9.0270942026046|-9.0270942026046|-9.0673268430395|8.491859052693|8.4681765747459|8.4157519552874|8.4097241001844|8.2841383701695|8.1888741218177|8.1888741218177|8.1024406903521|8.1024406903521|8.1024406903521|8.0321560958508|7.9851735542752|7.982810465688|7.982810465688|7.982810465688|7.8822304010489|||7.8822304010489|7.8822304010489|7.8822304010489|7.8552560541474|7.8319512178989|-8.2772046294725|-8.2772046294725|-8.2772046294725|-8.2772046294725|-8.2772046294725|-8.2772046294725|-8.381338751638|-8.470376399186|-8.5293065740297|-8.6086742296959|-8.6446380499496|-8.6469727267146|-8.6469727267146|-8.6469727267146|-8.6621918401586|-8.7918806298426|-8.792257547605|-8.792257547605|-8.792257547605|-8.792257547605|-8.792257547605|-8.792257547605|-8.792257547605|-8.9602861936754|-9.2369848418971|-9.3349830495803|-9.4377589079504|-9.5641765431966|-9.5887983498266|-9.5887983498266|-9.6569978061971|-9.7794418670134|-9.8312688971205|-9.8312688971205|-9.8312688971205|-9.8312688971205|-9.966409752175|-10.109344929904|-10.26371650613|-10.441906981078|-10.493988782913|-10.493988782913|-10.493988782913|-10.493988782913|9.4402332754806|9.4402332754806|9.4402332754806|9.4402332754806|9.4402332754806|9.4402332754806|9.4402332754806|9.0058151849856|8.7844636509877|8.7844636509877|8.7687435875112|||||||-9.4227617305461|-9.4227617305461|-9.4227617305461|-9.4227617305461|-9.4227617305461|-9.4227617305461|-9.5686236003973|-9.6562485275376|-9.7719424099512|-9.8777145644898|-9.9291272451342|-10.011252753145|-10.100840329045|-10.100840329045|-10.100840329045|-10.100840329045|-10.100840329045|-10.100840329045|-10.143155520618|-10.159062113431|-10.308402235935|-10.438224615465|-10.467067847294|-10.467067847294|-10.71451990874|9.7449124980905|9.7449124980905|9.7449124980905|9.7449124980905|9.7449124980905|-10.335115941712|-10.335115941712|-10.335115941712|-10.335115941712|-10.335115941712|-10.335115941712|-10.335115941712|-10.335115941712|-10.335115941712|-10.335115941712|-10.335115941712|-10.349573330028|-10.443415063336|-10.638239482723|-10.859710379533|-11.014122243382|-11.057390505364|-11.057390505364|-11.057390505364|-11.270433697756|9.8368391828519|9.8368391828519|9.8368391828519|9.8368391828519|9.8368391828519|9.8368391828519|9.8368391828519|9.8368391828519|9.8368391828519|9.1064883157922|8.9066529721367|8.445282914549|8.445282914549|8.445282914549|8.445282914549|8.445282914549|8.445282914549|8.445282914549|8.445282914549|8.445282914549|8.445282914549|8.445282914549|8.445282914549|8.445282914549|8.445282914549|8.445282914549|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207||8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|8.1323775752207|7.6154190681401||||7.2365767317815|7.1880203792647|7.1880203792647|7.1880203792647|7.069467154829|6.5994081935268|5.8637865341352|4.8897629619358|-5.765906704537|-5.765906704537|-5.765906704537|-5.765906704537|-5.765906704537|-5.765906704537|-5.765906704537|-5.765906704537|-5.765906704537|-6.0104519140631||-6.1203350371557|-6.1203350371557|-6.1203350371557|-6.1203350371557|-6.1203350371557|-6.1203350371557|-6.1203350371557|-6.1203350371557|-6.1414832347452|-6.3055368257695|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116|5.3989370757116
07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP||||||-14.013961935362|-14.11273590759|-14.291928150429|-14.392698237381|-14.477424836728|-14.477424836728|-14.477424836728|-14.532091626868|-14.532091626868|-14.532091626868|-14.596768336545|-14.940298191983|-15.157553690758|-15.275615712103|-15.704576251869|-15.704576251869|-15.704576251869|-15.704576251869|-16.278417849943|-16.594353543835|-16.874281259727|-17.506979620404|13.707334758946|13.707334758946|13.707334758946|13.707334758946|13.707334758946|13.707334758946|13.707334758946|13.707334758946|||13.506709360424|13.506709360424|11.609677446489|10.927975112204|9.406083352041|-10.694023627085|-10.694023627085|-10.694023627085|-10.694023627085|-10.694023627085|-10.694023627085|-11.028915001334|-11.153794687524|-11.507549411207|-11.776166260407|10.789979754939|10.789979754939|9.3060885127544|-9.8628211933194|-9.8628211933194|-9.8628211933194|-9.8628211933194|-9.8628211933194|-9.8628211933194|-9.8628211933194|-9.8628211933194|-9.8628211933194|-9.8628211933194|-9.9486899329356|-10.186321995118|-10.227024578893|-10.330027924471|-10.395984611629|-10.395984611629|-10.395984611629|-10.552389015531|-10.552389015531|-10.585432173782|-10.771035540957|-10.827636251797|-10.827636251797|-10.872374227697|-10.983193374403|-11.020214955815|-11.213015998744|-11.356628672952|-11.356628672952|-11.356628672952|-11.356628672952|-11.356628672952|-11.526253877607|-11.551392752293|-11.608214279417|-11.702460867833|-11.821870627878|-11.821870627878|-11.821870627878|10.260924937008|10.260924937008|10.260924937008|||||||10.260924937008|10.260924937008|10.260924937008|10.260924937008|10.260924937008|10.260924937008|10.260924937008|10.260924937008|10.260924937008|10.260924937008|10.260924937008|9.7260278879253|-11.169840359384|-11.169840359384|-11.169840359384|-11.169840359384|-11.169840359384|-11.169840359384|-11.169840359384|-11.169840359384|9.9502607105588|9.9502607105588|9.9502607105588|9.9502607105588|9.9502607105588|9.9502607105588|9.9502607105588|9.9502607105588|9.9502607105588|9.9502607105588|9.9502607105588|9.9502607105588|9.938252410882|9.938252410882|9.938252410882|9.8002802106995|9.7469778296306|9.7107743506758|9.7107743506758|9.6830830314787|9.5012037730914|9.4533746484805|9.4533746484805|9.4533746484805|9.4533746484805|9.4533746484805|9.4533746484805|9.4533746484805|9.4533746484805|9.4533746484805|9.4331939224721|9.2679927618769|9.1555477018122|9.0439415899652|8.9456690760475|8.9456690760475|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5389327057605|-9.5932584877815|-9.7619541614151|-9.8182824948205|-9.8430899635609|-9.8430899635609|-9.8430899635609|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622||8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.9697596538622|8.4447328766804|-10.1889892204||||-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.1889892204|-10.325543626965|-10.892270760206||-11.6897451662|-11.961939098987|-12.210788900657|-12.210788900657|-12.941987654681|-13.437208702294|10.339290349077|10.339290349077|10.339290349077|10.339290349077|10.339290349077|10.339290349077|10.339290349077|10.339290349077|10.339290349077|10.339290349077|10.339290349077|10.339290349077|10.339290349077|10.339290349077|10.280877926163
07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP||||||12.887939676344|12.887939676344|12.887939676344|12.876599771778|12.849554837854|12.838059364074|12.838059364074|12.838059364074|12.817083229325|12.817083229325|12.817083229325|12.817083229325|12.817083229325|12.817083229325|12.817083229325|12.816759760404|12.735320465094|12.735320465094|12.55646747166|12.361074379352|12.339527425134|12.205585860504|12.13953950592|-13.049672821006|-13.049672821006|-13.049672821006|-13.049672821006|-13.049672821006|-13.049672821006|-13.049672821006|||-13.049672821006|-13.049672821006|-13.049672821006|-13.049672821006|-13.049672821006|-13.049672821006|-13.049672821006|-13.049672821006|-13.049672821006|-13.049672821006|-13.049672821006|-13.197413898001|-13.259904517608|-13.334338918745|-13.384265121949|-13.498072236922|-13.654524743719|-13.677304935966|-13.677304935966|-13.677304935966|-13.677304935966|-13.677304935966|-13.677304935966|-13.677304935966|-13.677304935966|-13.717386338001|-13.717386338001|-13.717386338001|-13.854318509373|12.605102003348|12.605102003348|12.605102003348|12.605102003348|12.605102003348|12.605102003348|12.546779938023|12.505777488864|12.505777488864|12.405308708787|12.172009716697|12.16920911023|12.16920911023|12.095232393444|12.079147606095|11.849052885065|11.787849462257|11.787849462257|11.787849462257|11.677610543289|11.443830970624|11.443830970624|11.443830970624|11.443830970624|11.443830970624|11.254256941321|-11.896372309897|-11.896372309897|-11.896372309897|-11.896372309897|-11.896372309897|||||||-11.896372309897|-11.896372309897|-11.896372309897|-11.896372309897|-11.896372309897|-11.896372309897|-12.090413931977|-12.189028715365|-12.189028715365|-12.217040752483|-12.217040752483|-12.217040752483|-12.217040752483|-12.217040752483|-12.217040752483|-12.217040752483|-12.217040752483|-12.217040752483|-12.254490030157|-12.383878006259|-12.489308743256|-12.582009638434|-12.714455168651|-12.879394735679|-12.973691479548|-12.973691479548|-12.973691479548|-12.973691479548|-12.973691479548|-12.973691479548|-12.973691479548|-12.973691479548|-12.973691479548|-12.973691479548|-12.973691479548|-12.973691479548|-12.973691479548|-13.001100389291|-13.001100389291|-13.075111698364|-13.102544671781|-13.102544671781|-13.165605366767|-13.347895000313|-13.398216457206|-13.458018694805|-13.565576300011|-13.838418520143|-13.987687151356|-14.26071338812|-14.26071338812|-14.26071338812|-14.26071338812|-14.541348088223|-14.604831391395|-14.714515491196|12.79193609607|12.785484508804|11.419982596825|11.154981159049|11.072201489164|11.045906978316|11.045906978316|11.045906978316|10.916719151742|-11.526486649002|-11.526486649002|-11.526486649002|-11.526486649002|-11.526486649002|-11.526486649002|-11.526486649002|-11.526486649002|11.031741619855|11.031741619855|11.031741619855|11.031741619855|11.031741619855|11.031741619855|11.031741619855|11.031741619855|11.031741619855|10.921532355157|10.921532355157|10.866702727044|10.763727292256||10.763727292256|10.763727292256|10.763727292256|10.763727292256|10.763727292256|10.763727292256|10.763727292256|10.763727292256|10.763727292256|10.750280750186|10.750280750186|10.698265651735|10.698265651735|10.698265651735|10.698265651735|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734||||-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.492218399734|-11.522465282779|-11.623294572147||10.918264052982|10.918264052982|10.918264052982|10.918264052982|10.918264052982|10.918264052982|10.918264052982|10.918264052982|10.918264052982|10.918264052982|10.842165959544|10.842165959544|10.842165959544|10.693517381027|10.574797926391|10.574797926391|10.574797926391|10.505330626661|10.487033915182|10.461149029887|10.425046588283
07839|100697|/equities/shandong-gold|SHANGHAICOMP||||||-54.314628350053|-54.50586777464|-54.50586777464|-54.50586777464|-54.709773885069|-54.709773885069|-56.485859829914|-58.287048807275|-58.287048807275|-60.194498369575|52.081607486142|52.081607486142|49.293450515947|47.779945339849|47.240495644333|45.12555181795|44.047718216529|44.047718216529|41.811269553169|41.811269553169|41.811269553169|41.811269553169|41.393075501106|41.002306341222|40.303674458454|37.847970484573|37.373855271691|36.686557630755|36.686557630755|36.686557630755|||36.686557630755|36.686557630755|36.686557630755|36.686557630755|36.686557630755|36.686557630755|36.283399003586|34.393528176801|-37.807247397589|-37.807247397589|-37.807247397589|-37.807247397589|-37.807247397589|-37.807247397589|-37.807247397589|-37.807247397589|-37.895829780551|-37.991013182174|-37.991013182174|-37.991013182174|-37.991013182174|-37.991013182174|-37.991013182174|-37.991013182174|-37.991013182174|-37.991013182174|-37.991013182174|-37.991013182174|-37.991013182174|-37.991013182174|-37.991013182174|-37.991013182174|-38.769460718909|-39.009097723187|-39.009097723187|-39.009097723187|-39.009097723187|-39.009097723187|-39.009097723187|-39.009097723187|-39.009097723187|-39.456775510775|-39.866972433712|-41.099414281476|-41.235292627799|-41.235292627799|-41.235292627799|-41.966991639124|-42.544433832154|-42.594372272475|-42.607634332426|-44.760150038145|-44.985722315469|38.402027069479|38.402027069479|38.402027069479|38.402027069479|38.402027069479|38.402027069479|38.402027069479|||||||35.034620079645|35.034620079645|35.034620079645|35.034620079645|35.034620079645|35.034620079645|34.852519322087|34.852519322087|34.852519322087|34.852519322087|34.852519322087|34.852519322087|34.852519322087|34.852519322087|34.852519322087|34.852519322087|33.866041023402|33.866041023402|33.866041023402|33.866041023402|33.366157777739|32.166841780292|31.262599401062|30.676779036594|-32.583557519656|-32.583557519656|-32.583557519656|-32.583557519656|-32.60642800476|-32.60642800476|-32.880475522698|30.553967012239|30.553967012239|30.553967012239|30.553967012239|30.553967012239|30.553967012239|30.553967012239|30.104409868268|29.687676198778|29.489639767339|-31.568901181306|-31.568901181306|-31.634890370993|-32.03153139945|-32.03153139945|-32.513368997266|-33.060409450189|-33.133844783705|-33.133844783705|-33.133844783705|-33.133844783705|-33.133844783705|-33.419827066971|30.881538876741|30.881538876741|30.881538876741|30.881538876741|30.881538876741|30.881538876741|30.881538876741|30.881538876741|30.881538876741|30.881538876741|30.881538876741|29.910596751338|29.746248583313|29.746248583313|29.746248583313|29.746248583313|29.746248583313|29.746248583313|29.746248583313|29.746248583313|29.304346991895|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391||-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.017251357391|-32.599169264187|-32.634343653978|-32.634343653978|-33.16816078961|-34.007956047191|-34.075768960212|-34.075768960212||||-34.075768960212|-34.478171517199|-34.478171517199|-35.123523581631|30.666119138391|30.666119138391|30.666119138391|29.136798372965|28.60530839229|28.60530839229|27.970342268153|27.009268457805|26.765298400891|26.63477647147|24.769196588037|-27.394970338534|-27.394970338534|-27.394970338534||25.78021900311|25.78021900311|25.78021900311|25.78021900311|25.78021900311|25.78021900311|25.78021900311|25.78021900311|25.78021900311|25.78021900311|25.78021900311|25.615798654985|24.690333144346|24.020925487059|23.762695061915|-25.223678340763|-25.223678340763|-25.223678340763|-25.223678340763|-25.223678340763|-25.223678340763
07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP||||||-20.042284979033|-20.084929510121|-20.084929510121|-20.084929510121|-20.084929510121|-20.084929510121|-20.084929510121|-20.084929510121|-20.084929510121|-20.084929510121|-20.084929510121|-20.090478310061|18.695882694669|18.695882694669|18.695882694669|18.695882694669|18.695882694669|18.541584418079|18.541584418079|18.253426999804|18.221908776365|18.221908776365|18.221908776365|18.221908776365|18.221908776365|18.221908776365|18.221908776365|18.221908776365|18.221908776365|17.968786363693|||17.655318821902|17.62687092978|17.62687092978|17.62687092978|17.496330567424|17.496330567424|17.496330567424|17.496330567424|-18.79986801019|-18.79986801019|-18.79986801019|-18.79986801019|-18.987632220218|-18.994481988685|-18.994481988685|-18.994481988685|-18.994481988685|-18.994481988685|-18.994481988685|-18.994481988685|-18.994481988685|-18.994481988685|-18.994481988685|-18.994481988685|-18.994481988685|-18.994481988685|-18.994481988685|-18.994481988685|-19.166092285333|-19.388435558939|-19.548261647384|-19.800846317257|-19.858478849596|-19.858478849596|-19.858478849596|-20.025532000006|-20.163369647596|-20.290964435575|-20.412428284211|-20.412428284211|-20.412428284211|-20.426586787484|-20.719844932238|-20.719844932238|-20.719844932238|-20.719844932238|-20.719844932238|-20.719844932238|-20.719844932238|-20.719844932238|-20.719844932238|-20.719844932238|-20.719844932238|-20.757862286852|-20.757862286852|-20.757862286852|-20.757862286852|-20.757862286852|-21.193241360239|-21.193241360239|||||||-21.193241360239|-21.193241360239|-21.193241360239|-21.193241360239|-21.193241360239|-21.233044891944|-21.410404650382|-21.410404650382|-21.410404650382|-21.410404650382|-21.410404650382|-21.410404650382|-21.410404650382|-21.410404650382|-21.427935622261|-21.427935622261|-21.427935622261|-21.427935622261|-21.427935622261|-21.953817709867|-22.032575033974|-22.333416407717|-22.512859536557|-22.512859536557|-23.011510532596|20.261053441552|20.261053441552|20.261053441552|20.261053441552|18.71450357811|18.115484927608|18.115484927608|18.115484927608|18.115484927608|18.115484927608|18.011095283775|17.947326605351|17.792584888175|17.402317144291|17.18028206058|-18.604273599203|-18.604273599203|-18.604273599203|-18.604273599203|-18.776414970354|-19.009905395459|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.139824294803|-19.400359471372|-19.797066935489|17.140906284006|17.140906284006|17.140906284006|17.140906284006|17.140906284006|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463||16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463|16.781841280463||||14.520378857192|14.107642682986|13.810713909949|-13.888314792895|-13.888314792895|-13.888314792895|-13.888314792895|-13.888314792895|-13.888314792895|-13.888314792895|-13.888314792895|-13.888314792895|-13.888314792895|-13.888314792895|-13.888314792895|-13.888314792895|-14.400349852535|-15.145944009327||14.416565128376|14.416565128376|14.416565128376|14.416565128376|14.416565128376|14.416565128376|14.416565128376|14.416565128376|14.416565128376|14.416565128376|14.416565128376|14.348961031227|14.29995691753|13.986780767532|13.986780767532|13.986780767532|13.986780767532|13.757630648548|13.757630648548|13.745546499437|13.745546499437
07841|100553|/equities/sd-expressway|SHANGHAICOMP||||||9.611668735499|9.611668735499|9.611668735499|9.611668735499|9.5934800936789|9.5934800936789|9.58560118528|9.58560118528|9.58560118528|9.58560118528|9.58560118528|9.58560118528|9.501779289729|9.402512396531|9.402512396531|9.402512396531|9.402512396531|9.402512396531|9.2994580678991|9.2062538477919|9.2062538477919|9.2062538477919|9.2062538477919|9.2062538477919|9.2062538477919|9.2062538477919|9.2062538477919|9.2062538477919|9.2062538477919|9.2062538477919|||9.2062538477919|9.1391712662403|9.1285239322124|9.0283596364589|8.983733054436|8.8591479950887|-9.5394218509123|-9.5394218509123|-9.5394218509123|-9.5394218509123|-9.5394218509123|-9.5394218509123|-9.5394218509123|-9.5394218509123|-9.5394218509123|-9.5394218509123|-9.5394218509123|-9.5699132354972|-9.696835713789|9.1126138655919|9.1126138655919|9.1126138655919|9.1126138655919|9.1126138655919|9.1126138655919|9.1126138655919|9.1126138655919|9.1126138655919|9.1126138655919|9.1126138655919|9.1126138655919|9.1126138655919|9.1126138655919|9.1126138655919|9.1126138655919|9.1126138655919|9.1126138655919|8.9645238590557|8.9645238590557|8.958359580605|8.9431772291316|8.9040863844701|8.8804115644147|8.8804115644147|8.8804115644147|8.8804115644147|8.8782354318489|8.7352613832541|8.7322370508065|8.7322370508065|8.6848184244954|8.6848184244954|8.6848184244954|8.6848184244954|8.5859093817432|8.4937879942478|8.4169863487417|-8.9979717750732|-8.9979717750732|-8.9979717750732|||||||-8.9979717750732|-8.9979717750732|-8.9979717750732|-8.9979717750732|-8.9979717750732|-8.9979717750732|-9.0305236202019|-9.053915220448|-9.1265726155138|-9.212858101405|-9.3315088977166|-9.4550096977362|-9.5085304269831|-9.5085304269831|-9.5214683398025|-9.5214683398025|-9.5214683398025|-9.5476154467227|-9.5476154467227|-9.5740171693831|-9.5863173948724|-9.5863173948724|-9.5897971244872|-9.6614413893025|-9.732998743203|-9.732998743203|-9.732998743203|-9.732998743203|-9.7683940583133|-9.7683940583133|-9.835794476038|-9.835794476038|-9.9219943454594|-10.038882141945|-10.044313569463|-10.077015130163|-10.178350731665|-10.238723168697|-10.281313370076|-10.281313370076|-10.281313370076|-10.579893180871|-10.579893180871|-10.62877069264|-10.763173224373|-10.763173224373|-10.81852571373|10.223039803865|10.223039803865|10.223039803865|10.223039803865|10.223039803865|10.223039803865|10.223039803865|10.223039803865|-10.801976416101|-10.801976416101|-10.801976416101|-10.801976416101|-10.801976416101|-10.896084650346|-10.905094049582|-11.018993799564|-11.039437868724|-11.218264211692|-11.282515540694|-11.298906660715|-11.340451506155|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365|10.787712599365||10.787712599365|10.631347101626|10.5187193748|10.50787230107|10.50787230107|10.50787230107|10.454302794104|10.285188794584|10.285188794584|10.227987263435|10.164725372463|10.164725372463|10.164725372463|10.164725372463|10.164725372463|10.164725372463|10.050806016027|10.040340231855|10.029864810375||||10.029864810375|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604|9.9901106710604||9.9901106710604|9.9901106710604|9.9901106710604|9.9662340874331|9.8419270244856|9.8010294401666|9.5828104509271|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275|9.5570675350275
07842|100848|/equities/sd-hiking|SHANGHAICOMP||||||-6.947076052547|-6.947076052547|-6.947076052547|-6.947076052547|-6.947076052547|-6.947076052547|-6.947076052547|-6.947076052547|-6.947076052547|-6.947076052547|6.0672915057782|6.0672915057782|6.0672915057782|6.0672915057782|6.0672915057782|5.9003241411452|5.5225819340022|5.3307458592718|5.3307458592718|5.3307458592718|5.3307458592718|5.3307458592718|5.3307458592718|5.3307458592718|5.3307458592718|5.252896462113|5.252896462113|4.9143291692274|-5.447316309274|-5.447316309274|||-5.447316309274|-5.447316309274|-5.447316309274|-5.447316309274|-5.447316309274|-5.447316309274|-5.5178643596176|-5.5178643596176|-5.5178643596176|-5.5178643596176|-5.5178643596176|-5.7126271605496|-5.7729188733636|-5.8699097692236|-5.9737887447923|-6.1825431790451|-6.22733725914|-6.22733725914|-6.247596893141|-6.4384410220488|-6.5727120591649|-6.7437717454175|-6.7437717454175|-6.7437717454175|-6.7437717454175|-6.7437717454175|-6.7437717454175|-6.7437717454175|-6.7437717454175|-7.0997463880358|-7.249162905567|-7.3635141244123|-7.535595413124|-7.535595413124|-7.535595413124|-7.5395506179724|-7.851811413956|-7.851811413956|-7.851811413956|6.7971736263741|6.7971736263741|6.7971736263741|6.7971736263741|6.3390816661505|5.8417573474941|5.4341748580996|5.2635278553503|4.7161421611063|4.6818245863642|-5.5029880804348|-5.5029880804348|-5.5029880804348|-5.5029880804348|-5.5029880804348|-5.5029880804348|-5.5029880804348|-5.5455421653641|-5.7117133899147|-5.999681716011|-6.2996463299306|||||||-6.6184958882367||-7.0294398408505|-7.0876647593312|-7.0876647593312|-7.0876647593312|-7.0876647593312|5.8726979094606|5.8726979094606|5.4697800304999|-6.4915085629186|-6.4915085629186|-6.4915085629186|-6.4915085629186|-6.6900093373944|-6.8544546561429|-6.9632830837246|-7.057536944071|-7.2155962347097|-7.4684404398674|-7.5643781849271|-7.6781983053824|-8.1502203318963|-8.5758003232092|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5659990397636|7.5344431761839|7.3321586586742|-8.7377017969863|-8.7377017969863|-8.7377017969863|-8.7377017969863|-8.7377017969863|-8.8225879197935|-8.8225879197935|-8.8225879197935|-9.0428755289559|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.7542608014283|7.0352900548707|6.9208776734417|6.6659751227768|6.6129228475923||6.6129228475923|6.6129228475923|6.6129228475923|6.6129228475923|6.6129228475923|6.6129228475923|6.2971362673833|6.1301513605199|6.1088700003533|6.1088700003533|6.1088700003533|5.963744157675|5.4552715024718|5.270301523183|5.153540208195|5.153540208195|5.153540208195|5.153540208195|4.8278224228205||||-5.8381381939712|-5.8381381939712|-5.8381381939712|4.8869750746496|4.8869750746496|4.8869750746496|4.8869750746496|4.8869750746496|4.8869750746496|4.8869750746496|4.8869750746496|4.5427502005638|-5.4489586511283|-5.4489586511283|-5.4489586511283|-5.4489586511283|-5.6621765206289|-6.0196404534393||5.1270152485393|5.1270152485393|5.1270152485393|5.1270152485393|5.1270152485393|5.1270152485393|5.1270152485393|5.1270152485393|5.1270152485393|5.1270152485393|5.1270152485393|4.9305725799692|4.8674222838415|4.8674222838415|4.8674222838415|4.8674222838415|4.8674222838415|4.5113480792536|4.5113480792536|4.5113480792536|4.5113480792536
07843|100632|/equities/homey-aquatic|SHANGHAICOMP||||||-2.8463007522681|-2.8463007522681|-2.8463007522681|-2.8463007522681|-2.8463007522681|-2.8463007522681|-2.8463007522681|-2.8463007522681|-2.8463007522681|-2.8463007522681|-2.8463007522681|-2.8463007522681|-2.8463007522681|-2.8492229992658|-2.8555082231419|-2.8555082231419|-2.8555082231419|-2.8555082231419|-2.873447292743|-2.873447292743|-2.873447292743|-2.9166080087399|-2.937131705257|-2.937131705257|-2.937131705257|-2.937131705257|-2.937131705257|-2.937131705257|-2.937131705257|-2.937131705257|||-2.9523685931858|-2.9887430137723|-3.0410276783771|-3.0410276783771|-3.0410276783771|-3.0410276783771|-3.0410276783771|-3.0410276783771|-3.0410276783771|-3.0410276783771|-3.0410276783771|-3.0410276783771|-3.0410276783771|-3.0410276783771|-3.0410276783771|-3.0410276783771|-3.0410276783771|-3.0410276783771|-3.0410276783771|-3.0410276783771|-3.0410276783771|-3.0410276783771|-3.0410276783771|-3.0410276783771|-3.0778085537825|-3.1958984609085|2.6447614127291|2.6447614127291|2.6447614127291|2.6447614127291|2.6192613403346|2.6192613403346|2.6192613403346|2.4258459321157|2.4206739197415|2.4206739197415|2.4068599155922|2.35151106024|-2.545835745906|-2.545835745906|-2.545835745906|-2.545835745906|-2.545835745906|-2.545835745906|-2.545835745906|-2.545835745906|-2.545835745906|-2.545835745906|-2.545835745906|-2.545835745906|-2.545835745906|-2.545835745906|-2.545835745906|-2.545835745906|-2.545835745906|-2.545835745906|-2.545835745906|-2.545835745906|-2.545835745906|-2.545835745906|||||||-2.5479451940078|-2.5479451940078|-2.5810503347736|-2.5995002967363|-2.6016669386234|-2.631296514759|2.4571001272835|2.4571001272835|2.4571001272835|2.4571001272835|2.4571001272835|2.4571001272835|2.3878890387921|2.3632100547584|2.3557889423141|2.3342099412027|2.3339642578051|2.3339642578051|2.3339642578051|2.3339642578051|2.3339642578051|2.3339642578051|2.3339642578051|2.3339642578051|2.3339642578051|2.3339642578051|2.323293612366|2.3150538107558|2.3150538107558|2.2945042341731|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|2.2914329766757|-2.3796432934418|-2.3796432934418|-2.3796432934418|-2.3796432934418|-2.3796432934418|-2.3796432934418|-2.3796432934418|-2.386270333464|-2.4041892567553|-2.4396286309553|-2.4396286309553|-2.4396286309553|-2.4640318089936|-2.4855909010011|-2.4861538016795|-2.4861538016795|-2.4861538016795|-2.4861538016795|-2.4861538016795|-2.4861538016795|-2.4861538016795||-2.4861538016795|-2.4861538016795|-2.4861538016795|-2.4861538016795|-2.4861538016795|-2.5051708976427|-2.5529676455038|-2.5693655222043|-2.5693655222043|-2.5693655222043|-2.5693655222043|-2.5693655222043|-2.5693655222043|-2.5693655222043|-2.5693655222043|-2.5693655222043|-2.5693655222043|-2.5693655222043|-2.5693655222043||||-2.5693655222043|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884|-2.5751479595884||-2.5751479595884|-2.5912755297273|-2.6134883634654|-2.6134883634654|-2.7249871219095|2.3513419001694|2.3513419001694|2.3513419001694|2.3513419001694|2.3513419001694|2.3513419001694|2.3513419001694|2.3513419001694|2.1920465197161|-2.3372923771027|-2.3372923771027|-2.3372923771027|-2.3372923771027|-2.3586581856546|-2.3690646523168|-2.3873590254666
07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP||||||33.550160101001|33.550160101001|33.550160101001|33.550160101001|33.550160101001|33.550160101001|33.550160101001|33.550160101001|33.550160101001|33.550160101001|33.550160101001|33.550160101001|33.550160101001|33.550160101001|33.550160101001|33.550160101001|33.229067143405|33.166186342201|32.762985240045|31.163872836501|30.420971047514|30.08330041792|29.885442051828|29.885442051828|29.885442051828|29.885442051828|29.885442051828|29.885442051828|28.938268221683|28.278599599902|||28.278599599902|28.278599599902|28.278599599902|28.278599599902|28.278599599902|27.329555568766|27.234202973724|27.234202973724|26.982448914185|26.733276634895|26.136472003772|26.136472003772|26.136472003772|26.136472003772|26.136472003772|26.136472003772|26.136472003772|26.136472003772|26.136472003772|26.136472003772|26.136472003772|26.136472003772|26.136472003772|26.136472003772|26.136472003772|26.136472003772|26.136472003772|26.136472003772|26.136472003772|26.136472003772|26.136472003772|26.136472003772|26.136472003772|26.136472003772|25.774969490716|25.67607679229|25.238419425278|25.182131753795|-26.782033719556|-26.782033719556|-26.782033719556|-26.782033719556|-26.782033719556|-26.782033719556|-26.782033719556|-26.782033719556|-26.782033719556|-26.782033719556|-26.782033719556|-26.782033719556|-26.782033719556|-26.911703734417|-27.265225044907|-27.803584752282|24.966403884277|24.966403884277|24.966403884277|24.966403884277|24.966403884277|24.966403884277|||||||24.966403884277|24.966403884277|24.966403884277|24.966403884277|24.966403884277|24.966403884277|24.966403884277|24.966403884277|24.966403884277|24.966403884277|24.966403884277|24.966403884277|24.966403884277|24.966403884277|24.966403884277|24.966403884277|24.966403884277|24.966403884277|24.966403884277|24.966403884277|24.966403884277|24.966403884277|24.397116363694|24.094834525705|24.094834525705|23.861483158139|23.03609293199|22.688930129352|22.688930129352|22.688930129352|22.688930129352|22.688930129352|22.688930129352|22.688930129352|22.688930129352|22.688930129352|22.688930129352|22.688930129352|22.688930129352|22.688930129352|22.688930129352|22.688930129352|22.688930129352|22.688930129352|22.688930129352|22.561783013934|22.561783013934|22.561783013934|22.438992271445|22.438992271445|22.014992035784|21.588324641031|-22.228303121881|-22.228303121881|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|21.181172182024|20.838524926438|20.818361614296|20.75151300226|20.626681855369|20.345756481144|-21.4414091344|-21.4414091344|-21.4414091344||-21.4414091344|-21.4414091344|-21.4414091344|-21.4414091344|-21.4414091344|-21.4414091344|-21.4414091344|-21.619343889567|-21.68482646767|-21.713526661601|-21.713526661601|-21.713526661601|-21.713526661601|-21.713526661601|-21.713526661601|-21.713526661601|-21.713526661601|-21.713526661601|-21.713526661601||||-21.713526661601|-21.713526661601|-21.791140696965|-22.355544734838|-22.355544734838|-22.37420941168|-22.37420941168|-22.37420941168|-22.418838216125|-22.418838216125|-22.525930723944|-22.857700702657|-22.963835114457|-22.963835114457|-22.963835114457|-22.963835114457|-22.963835114457|-22.963835114457||20.832549861653|20.832549861653|20.728490569464|20.728490569464|20.728490569464|20.728490569464|20.728490569464|20.500444519905|20.500444519905|20.500444519905|20.500444519905|20.500444519905|20.500444519905|20.500444519905|20.389861975389|20.389861975389|20.389861975389|19.99668940358|-21.396038929111|-21.396038929111|-21.396038929111
07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP||||||5.5783971515612|5.5783971515612|5.5783971515612|5.5783971515612|5.5783971515612|5.3098857101817|5.1259843173975|5.0483157439755|4.9328023545509|4.9328023545509|4.9328023545509|4.9328023545509|4.9328023545509|4.8450646921153|4.8450646921153|4.7972941182449|4.6525490573595|-5.0932829384604|-5.0932829384604|-5.0932829384604|-5.0932829384604|-5.0932829384604|-5.0932829384604|-5.0932829384604|-5.0932829384604|-5.0932829384604|-5.0932829384604|-5.0932829384604|-5.0932829384604|-5.0932829384604|||-5.0932829384604|-5.0932829384604|-5.0932829384604|-5.0932829384604|-5.0932829384604|-5.100314432228|-5.1427373455941|-5.1427373455941|-5.1427373455941|-5.1427373455941|-5.1427373455941|-5.1427373455941|-5.2730413594709|-5.5950459284767|-5.6850511810497|5.0440785665839|5.0440785665839|5.0440785665839|5.0440785665839|5.0440785665839|5.0440785665839|5.0440785665839|5.0440785665839|5.0440785665839|5.0440785665839|5.0440785665839|5.0440785665839|5.0440785665839|5.0440785665839|5.0440785665839|5.0440785665839|5.0440785665839|5.0440785665839|-5.7761149172522|-5.7761149172522|-5.7761149172522|-5.7761149172522|-5.7761149172522|-5.7761149172522|5.1669965477702|5.1669965477702|4.8138852353357|4.568761109805|-4.8896858545793|-4.8896858545793|-4.8896858545793|-4.8896858545793|-4.8896858545793|-4.8896858545793|-4.8896858545793|-4.8896858545793|-4.8896858545793|-4.8896858545793|-4.8896858545793|-4.8896858545793|-4.8896858545793|-4.8896858545793|-4.8896858545793|-5.0274289021507|-5.0610376622357|||||||-5.0610376622357|-5.0610376622357|-5.0610376622357|-5.0610376622357|-5.0610376622357|-5.2255973049974|4.4796967741116|4.4796967741116|4.4796967741116|4.4796967741116|4.4796967741116|4.4796967741116|4.4796967741116|4.4796967741116|4.4029966191301|4.3139259868206|4.3139259868206|4.3139259868206|4.3139259868206|4.3139259868206|4.3139259868206|4.3139259868206|4.3139259868206|4.3139259868206|4.3139259868206|4.3139259868206|4.3139259868206|4.3139259868206|4.1215844478145|4.0389825862795|3.8244250661962|3.6960278492099|3.5177811162082|3.5177811162082|3.5177811162082|3.5177811162082|3.5177811162082|3.5177811162082|3.5177811162082|3.5086457350086|3.4784952113177|3.4049946013585|-3.7227568535782|-3.7227568535782|-3.7227568535782|-3.7227568535782|-3.7227568535782|-3.7227568535782|-3.7227568535782|-3.7258409690832|-3.7859343767139|-3.8028431960924|-3.8028431960924|-3.8028431960924|-3.8028431960924|-3.8028431960924|-3.8326035549225|-3.8756707299618|-3.9030528051738|-3.9030528051738|-3.9030528051738|-3.9167253687519|-4.0060136618329|-4.0060136618329|-4.0060136618329|-4.0060136618329|-4.0060136618329|-4.0060136618329|-4.0136624871478|-4.0136624871478|-4.0136624871478|-4.0136624871478|-4.0835139816321|3.5695876277758|3.5695876277758|3.5695876277758|3.5695876277758|3.5695876277758|3.5695876277758|3.4450972651191|3.4095525846159|3.3861695909142|3.3340772813823|3.3300859471456|3.2730130706709|3.2730130706709||3.2730130706709|3.2730130706709|3.2583478859709|3.2316879231613|3.2316879231613|3.2316879231613|3.2316879231613|3.1840976298828|3.1656639908176|3.001293298759|2.9205894960636|2.9205894960636|2.9205894960636|2.9205894960636|2.7989882113397|-3.5317242301628|-3.5317242301628|-3.5317242301628|-3.5317242301628||||-3.5317242301628|-3.5317242301628|-3.6974712651223|-3.871634805782|-4.0540387239538|-4.2444873481417||3.6247069446363|3.6247069446363|-4.0002914837463|-4.0002914837463|-4.0002914837463|-4.0002914837463|-4.0002914837463|-4.0002914837463|-4.0002914837463|-4.0002914837463|-4.2547682977896||-4.367861992192|-4.367861992192|-4.4170690179663|-4.4317433172682|-4.517139580348|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504|3.9686768174504
07846|100521|/equities/huatai-paper|SHANGHAICOMP||||||3.876309782974|3.876309782974|3.876309782974|3.876309782974|3.876309782974|3.876309782974|3.876309782974|3.876309782974|3.876309782974|3.876309782974|3.876309782974|3.876309782974|3.848621137828|3.848621137828|3.848621137828|3.8140232915021|3.7914484879531|3.7914484879531|3.7365013382249|3.7365013382249|3.7365013382249|3.7365013382249|3.7365013382249|3.7365013382249|3.6979672534541|3.6979672534541|3.6979672534541|3.6979672534541|3.6979672534541|3.6979672534541|||3.6979672534541|3.6979672534541|3.6979672534541|3.6979672534541|3.6766302302232|-3.9900436010751|-3.9900436010751|-3.9900436010751|-3.9900436010751|-3.9900436010751|-3.9900436010751|-4.0283817678462|-4.0404242045096|-4.0449158092794|-4.114906419257|-4.1471183707754|-4.1929092065538|-4.2192088547122|-4.2192088547122|-4.2202320168164|-4.2547308409835|-4.2547308409835|-4.287286718018|-4.287286718018|-4.287286718018|-4.287286718018|-4.2919852019759|-4.3388723666372|-4.4276359671688|-4.5184842076937|-4.5888714489054|-4.66339632991|-4.66339632991|-4.66339632991|-4.66339632991|-4.66339632991|-4.66339632991|-4.66339632991|-4.66339632991|4.1549570023681|4.1549570023681|4.1549570023681|3.6205077767002|3.5860588697283|3.5860588697283|3.5367321071458|3.5313689904557|3.5257941533981|3.5257941533981|3.5257941533981|3.5149187656257|3.5149187656257|3.5149187656257|3.5149187656257|3.5149187656257|3.5149187656257|-3.740403058187|-3.740403058187|-3.740403058187|-3.740403058187|||||||-3.740403058187|-3.740403058187|-3.7443367530414|-3.7709297261314|3.5565000469851|3.5565000469851|3.5565000469851|3.5565000469851|3.5565000469851|3.5565000469851|3.5565000469851|3.5527778130293|3.5475308874713|3.526145429464|3.521272680331|3.500302973907|3.4942255059004|3.4914598517391|3.4914598517391|3.4914598517391|3.4914598517391|3.4914598517391|3.4914598517391|3.4914598517391|3.4914598517391|3.4914598517391|3.4877274870706|3.4877274870706|3.4877274870706|3.4877274870706|3.4877274870706|3.4877274870706|3.4877274870706|3.4877274870706|3.4877274870706|3.4877274870706|3.4877274870706|3.4877274870706|3.4877274870706|3.4877274870706|3.4877274870706|3.4877274870706|3.4877274870706|3.4877274870706|3.4877274870706|3.4877274870706|3.4877274870706|3.4877274870706|3.4402191830064|3.4402191830064|3.4096880039005|3.4054989377474|3.4054989377474|3.4054989377474|3.4054989377474|3.4054989377474|3.4054989377474|3.4054989377474|3.3938877096679|3.3920974456498|3.3801082729442|3.3578980895262|-3.5269890976091|-3.5269890976091|-3.5269890976091|-3.5269890976091|-3.5269890976091|-3.5269890976091|-3.5269890976091|-3.5269890976091|-3.5269890976091|-3.5269890976091|-3.5331345487696|-3.5331345487696|-3.5751495150573|-3.6090549923586|-3.6095055581913|-3.6438950434643|-3.6693278170645|-3.6931420141921|-3.694046702039|-3.7161630017358|-3.7222954866535|-3.7222954866535|-3.7222954866535|-3.7222954866535||-3.7686616311743|-3.7779573875748|-3.7932860010291|-3.7954766079998|-3.7954766079998|-3.8321962274022|-3.8329958426629|-3.8425320830576|-3.8425320830576|-3.8425320830576|-3.8425320830576|-3.8425320830576|-3.8425320830576|-3.8425320830576|-3.8425320830576|-3.872813433037|-3.916013030666|-3.916013030666|-3.916013030666||||-3.960014480637|-3.9711271196455|-4.1240302092334|-4.2730454735332|3.6721716664043|3.6721716664043|3.6721716664043|3.0685241378907|-3.432072320007|-3.432072320007|-3.432072320007|-3.432072320007|-3.432072320007|-3.432072320007|-3.432072320007|-3.432072320007|-3.4434136311463|-3.5276816862879||3.3871542706678|3.3871542706678|3.3871542706678|3.3871542706678|3.3871542706678|3.3871542706678|3.3871542706678|3.3871542706678|-3.5443063100242|-3.5443063100242|-3.5443063100242|-3.5443063100242|-3.5443063100242|-3.5443063100242|-3.5443063100242|-3.5443063100242|-3.5443063100242|-3.5443063100242|-3.5520070084889|-3.5520457010896|-3.5520457010896
07847|1024776|/equities/shandong-huifa|SHANGHAICOMP||||||-11.66355622748|-11.836173783181|-11.930563474601|-11.930563474601|-11.930563474601|-11.930563474601|-11.930563474601|-11.930563474601|-11.930563474601|-11.930563474601|-11.930563474601|-11.930563474601|-12.014515003568|-12.12168373996|-12.340262974332|-12.340262974332|-12.340262974332|-12.340262974332|-12.427165312136|-12.427165312136|-12.427165312136|-12.580547999921|-12.580547999921|-12.580547999921|-12.580547999921|-12.580547999921|-12.580547999921|-12.580547999921|-12.686164590587|-12.746850036769|||-12.806499400833|-13.028888825022|-13.269320147394|-13.67480054736|-14.138111706574|-14.170152245057|-14.170152245057|-14.170152245057|-14.170152245057|-14.170152245057|-14.646148109322|-14.646148109322|-14.646148109322|-14.971831321589|-15.645368152053|12.25620375464|12.25620375464|12.25620375464|12.25620375464|12.25620375464|12.25620375464|12.012684582878|12.012684582878|12.012684582878|12.012684582878|12.012684582878|12.012684582878|12.012684582878|12.012684582878|12.012684582878|12.012684582878|12.012684582878|12.012684582878|12.012684582878|12.012684582878|12.012684582878|12.012684582878|11.19853851443|11.022820336349|10.976876696843|10.976876696843|10.623752073997|10.429724115524|10.073026915825|10.067222533347|10.067222533347|10.067222533347|10.067222533347|10.067222533347|9.9276816934736|9.9276816934736|9.8229057860795|9.8229057860795|9.8229057860795|9.8229057860795|9.8229057860795|9.8229057860795|9.8229057860795|9.8229057860795|9.8229057860795|||||||9.8229057860795|9.8229057860795|9.8229057860795|9.8229057860795|9.8229057860795|9.8229057860795|9.8229057860795|9.8229057860795|9.8229057860795|9.8229057860795|9.8229057860795|9.8229057860795|9.7853854942637|9.7853854942637|9.7853854942637|9.6598726696788|9.4231911706725|9.4041017479145|9.3130289972289|9.3130289972289|9.3130289972289|9.3130289972289|9.3130289972289|9.3130289972289|9.3130289972289|9.3130289972289|9.2255875203856|9.2031941764453|9.2031941764453|9.1163271657735|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0904727581325|9.0488593979216|8.9292877960577|8.9214306725809|8.714923105168|8.6852442232828|8.6852442232828|8.6852442232828|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087||8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087||||8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.6049584243087|8.136157238242|-9.7020171804093|-9.7020171804093|-9.7020171804093|-9.7020171804093|-9.7020171804093|-9.7020171804093|-9.7020171804093|-9.7020171804093||-10.065762057086|-10.065762057086|-10.14084616213|-10.199829001217|-10.452032454575|-10.653924924096|-10.769104699982|-10.769104699982|-10.954005167101|-11.118257528496|-11.118257528496|-11.118257528496|-11.118257528496|-11.118257528496|-11.118257528496|-11.118257528496|-11.118257528496|-11.118257528496|-11.123064259636|-11.215325831321|-11.215325831321
07848|100293|/equities/shandong-iron|SHANGHAICOMP||||||1.5494321698195|1.5494321698195|1.5494321698195|1.5494321698195|1.5494321698195|1.5494321698195|1.5494321698195|1.5494321698195|1.5494321698195|1.5494321698195|1.5494321698195|1.5494321698195|1.5180139208371|1.5180139208371|1.5180139208371|1.4983488083476|1.4781072182258|1.4781072182258|1.4781072182258|1.4781072182258|1.4781072182258|1.4781072182258|1.4781072182258|1.4717857288872|1.4708730630913|-1.5787880718106|-1.5787880718106|-1.5787880718106|-1.5787880718106|-1.5787880718106|||-1.5787880718106|-1.5787880718106|-1.5787880718106|-1.5787880718106|-1.5787880718106|-1.5787880718106|-1.5787880718106|-1.5787880718106|-1.5787880718106|-1.5787880718106|-1.5787880718106|-1.5953200723721|-1.6002099825514|-1.6002099825514|-1.6018999896196|-1.6063844218184|-1.6063844218184|-1.6063844218184|-1.6063844218184|-1.6063844218184|-1.6063844218184|-1.6063844218184|-1.6063844218184|-1.6063844218184|-1.6070938126168|-1.6144985509901|-1.6144985509901|-1.6249983921083|-1.6577759732176|-1.6991955626198|-1.7202172465002|1.5634355146605|1.5634355146605|1.552706164223|1.5232251607588|1.5232251607588|1.5232251607588|1.5207717829784|1.5207717829784|1.5047464297702|1.5028566885563|1.5028566885563|1.5028566885563|1.5028566885563|1.5028566885563|1.5028566885563|1.5028566885563|1.5028566885563|1.5028566885563|1.5028566885563|1.5028566885563|1.4841391238897|1.4841391238897|1.4841391238897|1.4841391238897|1.4841391238897|1.4841391238897|1.4699865252551|1.4699865252551|-1.6046755475522|||||||-1.6046755475522|-1.6046755475522|-1.611861750232|-1.6248463886168|-1.6303848841882|-1.6565387490829|1.4927863134659|1.4927863134659|1.4927863134659|1.4636514731819|1.4501682396922|1.4491978524227|1.4491978524227|1.4491978524227|1.4491978524227|1.4491978524227|1.4491978524227|1.4491978524227|1.4491978524227|1.4491978524227|1.4491978524227|1.4491978524227|1.4491978524227|1.4491978524227|1.4491978524227|1.4491978524227|1.446330977601|1.4422390564891|1.4422390564891|1.4422390564891|1.4422390564891|1.4422390564891|1.4422390564891|1.4422390564891|1.4422390564891|1.4422390564891|1.4422390564891|1.4422390564891|1.4422390564891|1.4422390564891|1.4422390564891|1.4422390564891|1.4422390564891|1.4422390564891|1.4422390564891|1.4422390564891|1.4422390564891|1.4422390564891|1.4422390564891|1.4422390564891|1.4019323504205|1.3754803777001|1.3540376122346|1.3540376122346|1.3540376122346|1.3540376122346|1.3540376122346|1.3522639998187|1.3318691021118|1.3318691021118|1.2876119312645|1.2876119312645|1.2876119312645|1.2804115531277|1.2804115531277|-1.3458294748124|-1.3458294748124|-1.3458294748124|-1.3458294748124|-1.3458294748124|-1.3458294748124|-1.3458294748124|-1.3458294748124|-1.3458294748124|-1.3553660841845|-1.3576124710387|-1.3576124710387|-1.3673472517669|-1.370246338475|-1.370246338475|-1.370246338475|-1.370246338475|-1.370246338475|-1.370246338475|-1.370246338475|-1.370246338475||-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305||||-1.376398774305|-1.376398774305|-1.376398774305|-1.376398774305|-1.3782208719949|-1.3803711666419|-1.3803711666419|-1.3803711666419|-1.3803711666419|-1.3803711666419|-1.3803711666419|-1.3803711666419|-1.3803711666419|-1.3803711666419|-1.3803711666419|-1.3803711666419|-1.3803711666419|-1.3909680262488||1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081|1.3227141395081
07849|100728|/equities/jinjing|SHANGHAICOMP||||||6.3835468990623|6.3835468990623|6.3835468990623|6.3835468990623|6.3272741881806|5.537252233818|5.537252233818|5.4698551859584|5.4698551859584|5.4698551859584|5.4698551859584|5.4698551859584|5.4698551859584|5.4698551859584|5.4698551859584|5.4093283402767|5.4093283402767|5.4093283402767|5.4093283402767|5.4093283402767|5.4093283402767|5.4093283402767|5.4093283402767|5.4093283402767|5.3288265727148|-6.3928778837549|-6.3928778837549|-6.3928778837549|-6.3928778837549|-6.3928778837549|||-6.3928778837549|-6.3928778837549|-6.3928778837549|-6.3928778837549|-6.3928778837549|-6.3928778837549|-6.3928778837549|-6.3928778837549|-6.3928778837549|-6.3928778837549|-6.3928778837549|-6.3928778837549|-6.3928778837549|-6.3928778837549|-6.3928778837549|-6.3928778837549|-6.3928778837549|-6.3928778837549|-6.3928778837549|-6.4837696229626|-6.4837696229626|-6.4837696229626|-6.6141764168126|-6.6141764168126|-6.6141764168126|-6.6163068881943|-6.7016751431774|-6.7016751431774|-6.8918614810651|-7.0298458940392|-7.308161908455|6.1518167032431|6.1518167032431|6.1518167032431|6.1518167032431|6.1518167032431|5.9664627990933|5.7521808105279|5.4907564805137|5.4097295520689|5.1710859225593|5.1710859225593|5.1006508587027|4.8050631385557|-5.2153542093887|-5.2153542093887|-5.2153542093887|-5.2431714857567|-5.256940086799|-5.256940086799|-5.2649333831526|-5.2771481536999|-5.2951645611806|-5.3401826486635|-5.3421861037487|-5.3421861037487|-5.3421861037487|-5.3421861037487|-5.353939282404|-5.353939282404|||||||-5.353939282404|-5.353939282404|-5.353939282404|-5.353939282404|-5.353939282404|-5.353939282404|-5.4204883967358|-5.4760979981906|-5.5923310487013|5.07276628915|5.07276628915|5.07276628915|5.07276628915|5.07276628915|5.07276628915|5.07276628915|4.904740475985|-5.1327155485449|-5.1327155485449|-5.1327155485449|-5.1474269926177|-5.1474269926177|-5.1899096214754|-5.1899096214754|-5.3065664198645|-5.3293060876693|-5.3293060876693|-5.3293060876693|-5.3293060876693|-5.3293060876693|-5.3293060876693|-5.3293060876693|-5.3293060876693|-5.3293060876693|4.9955092866849|4.9955092866849|4.9955092866849|4.9955092866849|4.9955092866849|4.9955092866849|4.9955092866849|4.9955092866849|4.9955092866849|4.9955092866849|4.9955092866849|4.9955092866849|4.9955092866849|4.9955092866849|4.9871719334389|4.9871719334389|4.8949386465524|4.8949386465524|4.8949386465524|4.8949386465524|4.8949386465524|4.8949386465524|4.8949386465524|4.8949386465524|4.8949386465524|4.8949386465524|4.8949386465524|4.8949386465524|4.8949386465524|4.8665986445186|4.7406650016306|4.5557390793162|4.5302654752022|-4.8280025332468|-4.8280025332468|-4.8280025332468|-4.8280025332468|-4.8280025332468|-4.8444474824291|-4.8444474824291|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379||4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|4.59212856379|-4.9053825016479|-4.9053825016479|-4.9053825016479|-4.9053825016479|-4.9053825016479||||-4.9053825016479|-4.9387582005903|-4.9691758621451|-5.0374175959954|-5.05657505262|-5.0797113319432|-5.0797113319432|-5.0797113319432|-5.0797113319432|-5.0797113319432|-5.0797113319432|-5.0797113319432|-5.0797113319432|-5.0797113319432|-5.0797113319432|-5.0797113319432|-5.1519015255013|-5.3293352858269||-5.5220392297863|-5.6028212519884|-5.6243472801314|-5.6243472801314|-5.8259415346898|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928|5.2629119623928
07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH||||||-15.380180618342|-15.380180618342|-15.380180618342|-15.380180618342|-15.380180618342|-15.380180618342|-15.380180618342|-15.380180618342|-15.380180618342|-15.532978452108|14.677182230594|14.677182230594|14.677182230594|14.677182230594|14.677182230594|14.677182230594|14.616313494182|14.560348392566|14.540387075301|14.50154110365|-15.036834985972|-15.036834985972|-15.036834985972|-15.036834985972|-15.036834985972|-15.036834985972|-15.036834985972|-15.036834985972|-15.036834985972|-15.036834985972|||-15.036834985972|-15.108705872695|-15.231339580925|-15.242510000745|-15.242510000745|-15.242510000745|-15.280128240986|-15.280128240986|-15.280128240986|-15.280128240986|-15.280128240986|-15.310142305608|-15.310156182251|-15.310156182251|-15.310156182251|-15.310156182251|-15.310156182251|-15.310156182251|-15.310156182251|-15.310156182251|-15.310156182251|-15.310156182251|-15.310156182251|-15.310156182251|-15.40795117374|-15.498279264191|-15.565865546045|-15.567628628211|-15.750698467313|-15.789124932688|-15.789124932688|-15.789124932688|-15.789124932688|-15.789124932688|-15.789124932688|-15.789124932688|-15.789124932688|-15.789124932688|-15.789124932688|-15.789124932688|-15.789124932688|-15.789124932688|-15.789124932688|-15.789124932688|-15.789124932688|-15.789124932688|-15.836249261875|-15.873305582405|-15.873305582405|-15.873305582405|-15.874184269475|-15.874184269475|-15.874184269475|-15.997982920063|15.132336893197|15.132336893197|15.132336893197|15.132336893197|15.132336893197|15.132336893197|||||||15.132336893197|15.132336893197|15.132336893197|15.132336893197|15.132336893197|15.132336893197|15.132336893197|15.132336893197|15.132336893197|15.132336893197|15.132336893197|15.132336893197|15.132336893197|15.132336893197|15.132336893197|15.132336893197|15.132336893197|15.132336893197|15.132336893197|15.132336893197|15.132336893197|15.132336893197|15.132336893197|15.132336893197|15.132336893197|15.132336893197|14.997596359381|14.964931914362|14.964931914362|14.964931914362|14.964931914362|14.964931914362|14.964931914362|14.964931914362|14.964931914362|14.964931914362|14.964931914362|14.964931914362|14.964931914362|14.964931914362|14.964931914362|14.964931914362|14.964931914362|14.964931914362|14.964931914362|14.964931914362|14.964931914362|14.964931914362|14.923373030478|14.923373030478|14.754303666016|14.604226293454|14.486362658485|14.479170390638|14.479170390638|14.479170390638|14.479170390638|14.451646968378|14.451646968378|14.451646968378|14.399607734166|-14.953837717911|-14.953837717911|-14.953837717911|-14.953837717911|-14.953837717911|-14.953837717911|-14.953837717911|-14.953837717911|-14.953837717911|-14.953837717911|-14.953837717911|-14.974820072276|-15.080355837194|-15.092292828487|-15.092292828487|-15.092292828487|-15.092292828487|-15.092292828487|-15.092292828487|-15.092292828487|-15.092292828487|-15.092292828487|-15.092292828487|-15.092292828487|-15.092292828487||-15.19970614329|-15.19970614329|-15.19970614329|-15.19970614329|-15.19970614329|-15.293478886988|-15.293478886988|-15.293478886988|-15.293478886988|-15.293478886988|-15.293478886988|-15.293478886988|-15.293478886988|-15.293478886988|-15.293478886988|-15.293478886988|-15.293478886988|-15.293478886988|-15.293478886988||||-15.293478886988|-15.329976312216|-15.697195573975|-15.7735506653|-16.072873133486|-16.072873133486|-16.072873133486|-16.072873133486|-16.072873133486|-16.072873133486|-16.072873133486|-16.072873133486|-16.072873133486|-16.072873133486|-16.072873133486|-16.072873133486|-16.320414298183|-16.921016103036||-18.116129749359|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618|-18.273061622618
07851|100842|/equities/lubei-chemical|SHANGHAICOMP||||||7.0612196000972|7.0612196000972|7.0612196000972|7.0612196000972|7.0612196000972|7.0612196000972|7.0612196000972|7.0575924872302|7.0575924872302|7.0575924872302|7.0575924872302|7.0575924872302|7.0392216411506|7.0392216411506|7.0392216411506|6.9691353337936|6.9057056922573|6.8762420012207|6.8762420012207|6.715851493934|6.715851493934|6.715851493934|6.715851493934|6.715851493934|6.6865451378331|6.6865451378331|6.6492532823686|6.6492532823686|6.6397217904472|-7.0549459945304|||-7.0549459945304|-7.0549459945304|-7.0549459945304|-7.0549459945304|-7.0549459945304|-7.0549459945304|-7.0549459945304|-7.0549459945304|-7.0549459945304|-7.0549459945304|-7.0549459945304|-7.1532735307065|-7.1864150055081|-7.2743498757847|-7.3681666801779|-7.4007404855455|-7.4302673926579|-7.4483546492773|-7.4483546492773|-7.4792828027096|-7.5664252642886|-7.5718868913298|-7.5718868913298|-7.5718868913298|-7.5718868913298|-7.6154296864012|-7.6246046005624|-7.6246046005624|-7.896782894812|7.4669930611122|7.4669930611122|7.4669930611122|7.4669930611122|7.4669930611122|7.4669930611122|7.4669930611122|7.4669930611122|7.4669930611122|-7.7028975380142|-7.7028975380142|-7.7028975380142|-7.7028975380142|-7.7028975380142|-7.7028975380142|-7.7911277213888|-7.7911277213888|-7.7911277213888|-7.7911277213888|-7.7911277213888|-7.7911277213888|-7.7911277213888|-7.7911277213888|-7.7911277213888|-7.7911277213888|-7.7911277213888|-7.7911277213888|-7.7911277213888|-7.7911277213888|-7.7911277213888|-7.7911277213888|||||||-7.7911277213888|-7.7911277213888|-7.7911277213888|-7.8169655143583|-7.8169655143583|-7.8169655143583|-7.9371840489533|-8.0074266871508|-8.0721406628353|-8.0920254803565|-8.0920254803565|-8.1305840122332|-8.1403238693715|-8.1403238693715|-8.1403238693715|-8.1403238693715|-8.1403238693715|-8.1403238693715|-8.1403238693715|-8.2386930165291|-8.3413257000182|-8.3886951470081|-8.3963280280105|7.8014018973217|7.8014018973217|7.8014018973217|7.7784800985857|7.7784800985857|7.7784800985857|7.7249778089042|7.6760863526128|7.6239851032652|7.5907943369962|7.5907943369962|7.5907943369962|7.5907943369962|7.5907943369962|7.5907943369962|7.5907943369962|7.5907943369962|7.5907943369962|7.5907943369962|7.5907943369962|7.5907943369962|7.5907943369962|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.0752404168972|-8.1597116474453|-8.1952349879282|-8.220816821736|-8.2285877254072|-8.2285877254072|-8.2285877254072|-8.2285877254072||-8.3423195974102|-8.3836885443518|-8.3994167312854|-8.3994167312854|-8.3994167312854|-8.3994167312854|-8.3994167312854|-8.3994167312854|-8.3994167312854|-8.3994167312854|-8.3994167312854|-8.3994167312854|-8.3994167312854|-8.3994167312854|-8.3994167312854|-8.5382406165062|-8.5439881163841|-8.5439881163841|-8.5439881163841||||-8.5439881163841|-8.7894315010977|-8.9927831649557|-8.9927831649557|-8.9927831649557|-8.9927831649557|-8.9927831649557|-8.9927831649557|-8.9927831649557|-8.9927831649557|-8.9927831649557|-8.9927831649557|-8.9927831649557|-8.9927831649557|-8.9927831649557|-8.9927831649557|-9.2542032400519|-9.2690673351993||-9.2690673351993|-9.2690673351993|-9.2690673351993|-9.2690673351993|-9.9128528171899|8.4057191683052|8.4052434843114|7.5919375332783|7.2499173729893|7.2499173729893|7.2499173729893|7.2499173729893|7.2499173729893|7.2499173729893|7.1422804148268|7.1422804148268|7.1422804148268|7.0380893582846|7.0134328333035|6.9665055353965|6.9665055353965
07852|100895|/equities/lukang-pharm|SHANGHAICOMP||||||-9.646391653481|-9.6854351090754|-9.7771502123238|-9.8696111690073|-9.8823460485172|-9.9398713408222|-9.9398713408222|-9.9554122088475|-9.9565691018682|-10.059521518877|-10.28780151598|-10.450334880003|9.5318702331192|9.5318702331192|9.3437448730079|-9.5303113706945|-9.5303113706945|-9.5303113706945|-9.5303113706945|-9.5303113706945|-9.5303113706945|-9.5303113706945|-9.5303113706945|-9.5303113706945|-9.5303113706945|-9.5303113706945|-9.5303113706945|-9.5303113706945|-9.5303113706945|-9.5303113706945|||-9.5303113706945|-9.5303113706945|-9.6097902995611|-9.6792390966645|-9.6792390966645|-9.6792390966645|-9.7178492864717|-9.7178492864717|-9.7178492864717|-9.7178492864717|-9.7178492864717|-9.8520551081884|-9.960616786876|-10.04235215496|-10.180947095277|-10.231052220002|-10.362242352661|-10.362242352661|-10.362242352661|-10.362242352661|-10.362242352661|-10.362242352661|-10.362242352661|-10.362242352661|-10.362242352661|-10.362242352661|-10.362242352661|-10.362242352661|-10.647492024299|9.8918638726871|9.8918638726871|9.8918638726871|9.8918638726871|9.8918638726871|9.8757471031929|9.8757471031929|9.8757471031929|9.8757471031929|9.795697317533|9.795697317533|9.795697317533|9.795697317533|9.795697317533|9.795697317533|9.795697317533|9.795697317533|9.795697317533|9.795697317533|9.795697317533|9.795697317533|9.795697317533|9.7241082831801|-10.179068058604|-10.179068058604|-10.179068058604|-10.179068058604|-10.179068058604|-10.179068058604|-10.179068058604|-10.179068058604|||||||-10.187965195738|-10.187965195738|-10.187965195738|-10.187965195738|-10.187965195738|-10.187965195738|-10.187965195738|-10.187965195738|-10.187965195738|-10.187965195738|-10.204961557479|-10.232244646723|-10.232244646723|-10.232244646723|-10.258049501506|-10.322277189987|-10.339982353092|-10.339982353092|-10.339982353092|-10.339982353092|-10.430536096229|9.9704677430059|9.9704677430059|9.9704677430059|9.9704677430059|9.9704677430059|9.9704677430059|9.9704677430059|9.9704677430059|9.9704677430059|9.9704677430059|9.9704677430059|9.9704677430059|9.9704677430059|9.9704677430059|9.9704677430059|9.9704677430059|9.9704677430059|9.9704677430059|9.9704677430059|9.9704677430059|9.9704677430059|9.9704677430059|9.9704677430059|9.9704677430059|9.9704677430059|9.9704677430059|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.708428035256|-10.768253469994|-10.913614803475|-10.915205486084|-10.915205486084|-10.915205486084|-10.98245049347|-11.188833775669|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718||-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.272265882718|-11.330299477427|-11.330299477427|-11.330299477427|-11.330299477427||||-11.343111096321|-11.440077675671|-11.440077675671|-11.440077675671|-11.440077675671|-11.440077675671|-11.440077675671|-11.440077675671|-11.440077675671|-11.440077675671|-11.571406402112|-11.571406402112|-11.571406402112|-11.571406402112|-11.571406402112|-11.571406402112|9.9795046637563|9.9795046637563||9.9795046637563|9.8352906584039|9.8352906584039|9.8352906584039|9.8352906584039|9.8352906584039|9.5469893216308|-10.139531576967|-10.139531576967|-10.139531576967|-10.139531576967|-10.139531576967|-10.139531576967|-10.139531576967|-10.139531576967|-10.139531576967|-10.168680447531|-10.168680447531|-10.214534259072|-10.214534259072|-10.214534259072
07853|100447|/equities/ns-aluminium|SHANGHAICOMP||||||-7.8077479685897|-7.9348908156885|-7.9348908156885|-7.9348908156885|-7.9348908156885|-7.9348908156885|-7.9348908156885|-8.1344949986627|-8.1344949986627|-8.279438922371|6.8536556621079|6.8536556621079|6.4273951472711|6.2064754391246|6.2064754391246|5.8010838721122|5.7099185105122|5.7099185105122|5.6132425065346|5.3320895383765|5.3320895383765|5.2950995443055|5.2512218949738|5.1530239844259|5.1498444904438|5.1498444904438|5.1457958915046|5.1457958915046|5.0675509481752|4.965612229277|||4.8140136230536|4.7587820704273|4.7587820704273|4.6436469218788|-5.1302085167491|-5.1302085167491|-5.1302085167491|-5.1302085167491|-5.1302085167491|-5.1302085167491|-5.1302085167491|-5.1302085167491|-5.236898555394|4.6841427831282|4.6841427831282|4.6841427831282|4.6841427831282|4.6841427831282|4.6023808881563|-5.1769900011879|-5.1769900011879|-5.1769900011879|-5.1769900011879|-5.1769900011879|4.7108860958077|4.7108860958077|4.7108860958077|4.7108860958077|4.7108860958077|4.7108860958077|4.7108860958077|4.7108860958077|4.7108860958077|4.7108860958077|4.7108860958077|4.6176510374256|4.5914828444346|4.5914828444346|4.5322029750462|4.2665733735405|4.2665733735405|4.2665733735405|4.2665733735405|4.2665733735405|4.2665733735405|3.9361928216442|3.8609295069905|3.8609295069905|3.8609295069905|3.8453644784059|3.8453644784059|3.8453644784059|3.8453644784059|3.8453644784059|3.8453644784059|3.8453644784059|3.8453644784059|3.8344006871694|3.8344006871694|3.7898895316117|||||||-4.0623805779661|-4.0623805779661|-4.0623805779661|-4.093756200919|-4.1091735782993|-4.1440818776435|-4.1472187279433|-4.1472187279433|-4.1472187279433|-4.1472187279433|-4.1472187279433|-4.1472187279433|-4.1472187279433|-4.1472187279433|-4.1472187279433|-4.1964382910497|-4.1964382910497|-4.1964382910497|-4.1964382910497|-4.2704869932342|-4.2844300078472|-4.3388112173169|-4.3699326233914|4.06383995906|4.06383995906|4.06383995906|4.0192667101874|3.9485397627262|3.9485397627262|3.9485397627262|3.9485397627262|3.9485397627262|3.9485397627262|-4.171977224567|-4.171977224567|-4.171977224567|-4.171977224567|-4.171977224567|-4.171977224567|-4.171977224567|-4.171977224567|-4.171977224567|-4.181641369637|-4.2423792609199|3.9327290721343|3.9327290721343|3.9327290721343|3.9327290721343|3.9207150194878|3.9207150194878|3.8707946907408|3.7864384663246|3.746696406057|3.746696406057|3.746696406057|3.746696406057|3.746696406057|3.746696406057|3.7384545600302|3.7384545600302|3.7384545600302|3.7384545600302|3.7384545600302|3.7371717068759|3.69574623342|3.6648102424228|3.6648102424228|3.6570114451077|3.6498440600978|3.6498440600978|3.6498440600978|3.6498440600978|3.6498440600978|3.6498440600978|3.6498440600978|3.6359378472022|3.6271531598492|3.6163619085501|3.6163619085501|3.6004021216709|3.5932978664816|3.5932978664816|3.5932978664816|3.5932978664816|3.5932978664816|3.5932978664816||3.5932978664816|3.5932978664816|3.5932978664816|3.5932978664816|3.5932978664816|3.5932978664816|3.5932978664816|3.5636643077467|3.5401825668121|3.5360459745699|3.5360459745699|3.5360459745699|3.4972733193828|3.494057964749|3.494057964749|3.494057964749|3.4887752129056|3.4887752129056|3.4364169254808||||3.4345270001482|3.4345270001482|3.432807626944|-3.5846784857519|-3.5846784857519|-3.5846784857519|-3.5846784857519|-3.5846784857519|-3.5846784857519|-3.5846784857519|-3.5846784857519|-3.5846784857519|-3.5846784857519|-3.5846784857519|-3.5846784857519|-3.5846784857519|-3.621309429143|-3.7197883192413||-3.9514314801287|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125|-3.9712401160125
07854|100686|/equities/pharm-glass|SHANGHAICOMP||||||-20.994698546303|-21.1163317605|-21.207591472306|-21.250872146927|-21.250872146927|-21.250872146927|-21.250872146927|-21.250872146927|-21.250872146927|-21.361524171126|20.337731628493|20.337731628493|20.337731628493|20.337731628493|20.337731628493|20.337731628493|20.337731628493|20.337731628493|20.337731628493|20.337731628493|20.337731628493|20.29470229687|20.139669689224|19.874966913445|19.874966913445|-20.547461439474|-20.547461439474|-20.547461439474|-20.547461439474|-20.547461439474|||-20.547461439474|-20.59447897274|-20.59447897274|-20.59447897274|-20.59447897274|-20.59447897274|-20.59447897274|-20.59447897274|-20.59447897274|-20.59447897274|-20.59447897274|-20.59447897274|-20.59447897274|-20.59447897274|-20.59447897274|-20.59447897274|-20.59447897274|-20.59447897274|-20.59447897274|-20.59447897274|-20.641643188603|-20.745714238625|-20.796903984791|-20.888226501419|-21.043030094519|-21.157259404678|-21.157259404678|-21.190288583458|-21.394346736473|-21.394346736473|-21.394346736473|-21.394346736473|-21.394346736473|-21.394346736473|-21.394346736473|-21.394346736473|-21.394346736473|-21.394346736473|-21.394346736473|-21.394346736473|-21.394346736473|-21.418718998744|-21.45913197499|-21.491813203819|-21.612014581901|-21.695015485797|-21.787270769245|-21.787270769245|-21.787270769245|-21.787270769245|-21.787270769245|-21.787270769245|-21.787270769245|-21.905855956747|-22.00167150473|-22.00167150473|-22.00167150473|-22.00167150473|-22.166794500732|-22.166794500732|||||||-22.166794500732|-22.166794500732|-22.166794500732|-22.257384682747|-22.257384682747|-22.257384682747|-22.412650533354|-22.500167259283|-22.728518575106|-22.791131224537|-22.815145084488|-22.934606098717|-23.015441288785|-23.015441288785|-23.015441288785|-23.015441288785|-23.015441288785|-23.015441288785|-23.015441288785|-23.143823374461|-23.254803274683|-23.290892599481|-23.475992307021|-23.496102342952|-23.700445497756|22.504430665113|22.504430665113|22.504430665113|22.504430665113|22.504430665113|22.504430665113|22.504430665113|22.462139383329|22.462139383329|22.462139383329|22.462139383329|22.462139383329|22.462139383329|22.462139383329|22.462139383329|22.462139383329|22.462139383329|22.462139383329|22.462139383329|22.462139383329|22.462139383329|22.462139383329|22.462139383329|21.984599395343|21.959554349656|21.71783803489|21.636486726626|21.540539959652|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.489379392756|21.438198710694|21.162443745152|-22.056467483166|-22.056467483166|-22.056467483166|-22.056467483166|-22.056467483166|-22.056467483166|-22.056467483166|-22.056467483166|-22.056467483166|-22.056467483166|-22.056467483166||-22.056467483166|-22.056467483166|-22.147741792073|-22.209156669368|-22.393507071324|-22.417107783213|-22.417107783213|-22.450760533203|-22.450760533203|-22.450760533203|-22.450760533203|-22.696401465589|-22.732111785869|-22.976435034928|-22.976435034928|-23.039927846257|-23.102142314187|-23.13844666772|-23.13844666772||||-23.13844666772|-23.13844666772|-23.13844666772|-23.13844666772|-23.13844666772|-23.13844666772|-23.13844666772|-23.23549625932|-23.303884215474|-23.416432338695|-23.416432338695|-23.416432338695|-23.416432338695|-23.416432338695|-23.416432338695|-23.416432338695|-23.416432338695|-23.757146894645||-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.347116578382|-24.396240990209
07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP||||||8.5505894575804|8.5505894575804|8.5505894575804|8.5505894575804|8.5505894575804|8.5505894575804|8.5505894575804|8.5505894575804|8.5505894575804|8.5505894575804|8.5505894575804|8.5505894575804|8.5421027558285|8.5421027558285|8.5421027558285|8.5421027558285|8.4876235164338|8.4876235164338|8.4876235164338|8.4876235164338|8.4876235164338|8.4876235164338|8.4876235164338|8.4876235164338|8.3212484957039|8.2344908801831|8.2344908801831|8.2344908801831|8.2344908801831|8.2344908801831|||8.2344908801831|8.2344908801831|8.2344908801831|8.2344908801831|8.2344908801831|8.2344908801831|8.2344908801831|8.2344908801831|8.2344908801831|8.1877675153721|8.1254202579058|8.1254202579058|8.1254202579058|8.1254202579058|8.1254202579058|8.1254202579058|8.1254202579058|8.1254202579058|8.1254202579058|8.1254202579058|8.1254202579058|8.1254202579058|8.1254202579058|8.1254202579058|8.1254202579058|8.1254202579058|8.1254202579058|8.1254202579058|8.1254202579058|8.1254202579058|8.1254202579058|8.1254202579058|8.1254202579058|8.1254202579058|8.1254202579058|8.0799238419967|8.0799238419967|8.0799238419967|8.0799238419967|8.0799238419967|8.0799238419967|8.0549151871422|8.0026835836547|7.7768698972218|-7.9412555118675|-7.9813949951723|-7.9965656748162|-7.9965656748162|-7.9965656748162|-7.9965656748162|-7.9965656748162|-7.9965656748162|-7.9965656748162|-8.0217398527316|-8.029337909494|-8.029337909494|-8.029337909494|-8.029337909494|-8.029337909494|-8.029337909494|||||||-8.029337909494|-8.029337909494|-8.0770423176931|-8.1481441415613|-8.1481441415613|-8.1481441415613|-8.2707158103326|-8.3441286898034|-8.4218094985106|-8.5025662493285|-8.5072955104572|-8.6164397633586|-8.7180731164715|-8.7180731164715|-8.7834146671054|-8.8287941275434|-8.8615366512852|-8.8615366512852|-8.9150402870793|-9.0433785481606|-9.1276423714066|-9.3546024187301|-9.4338430428155|-9.4338430428155|-9.4338430428155|-9.4338430428155|-9.4338430428155|-9.4338430428155|-9.4338430428155|-9.4338430428155|-9.4338430428155|-9.4338430428155|-9.4338430428155|-9.4338430428155|-9.4338430428155|-9.4338430428155|-9.4338430428155|-9.4338430428155|-9.4338430428155|-9.4338430428155|-9.4338430428155|-9.4338430428155|-9.4338430428155|-9.4338430428155|-9.4338430428155|-9.4338430428155|-9.5115445933622|-9.5115445933622|-9.5115445933622|-9.5115445933622|-9.5115445933622|-9.5115445933622|-9.5115445933622|-9.5483824767317|-9.6759804661236|-9.710533770716|-9.8050380380019|-9.8494864206694|-9.8822073120963|-9.8900439297564|-9.8900439297564|-9.8900439297564|-9.9022710627325|-9.9958572195645|-10.026698122099|-10.026698122099|-10.026698122099|-10.026698122099|-10.10466396552|-10.110737453364|-10.125263993897|-10.127516129457|-10.322795341239|-10.38314191528|-10.38314191528|-10.416269002444|-10.516965479858|-10.613294808078|-10.765327630229|-10.813696951543|-10.836711916923|-10.836711916923|-10.836711916923|-10.836711916923|-10.836711916923|-10.836711916923||-10.836711916923|-10.836711916923|-10.836711916923|-10.836711916923|-11.02023504575|-11.218594586407|10.013031297806|10.013031297806|9.98540847817|9.98540847817|9.8160098715947|9.7394558240226|9.6005066025314|9.4350070542822|9.2694524732707|9.0982806911599|8.9669784694392|8.9488649533279|8.6945250326331||||8.6945250326331|8.4711389866069|-9.6611859074106|-9.6611859074106|-9.9518732749611|-10.272637336694|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639||-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.307812123639|-10.345902024753|-10.432904257018|-10.432904257018|-10.453782467532|-10.504154328154|-10.504154328154|-10.504154328154|-10.504154328154|-10.504154328154|-10.61461615965|-10.702443633349|-10.702443633349
07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP||||||-73.14310717779|-73.14310717779|-73.301346335163|-73.301346335163|-73.301346335163|-73.301346335163|-73.301346335163|-74.511536792166|-74.511536792166|-75.609797069623|-75.609797069623|-77.114220695577|-77.741907204613|-78.3860093106|-81.163541329081|-81.163541329081|-81.163541329081|-81.163541329081|-81.996153421066|-82.712391503279|-82.833572756145|-82.833572756145|-83.057304367858|-84.113114658813|-84.479178447988|-84.479178447988|-84.479178447988|-84.479178447988|-84.479178447988|-84.479178447988|||-84.479178447988|-84.479178447988|-84.479178447988|-84.479178447988|-84.479178447988|-84.479178447988|-84.479178447988|-84.479178447988|-84.479178447988|-86.163013322562|-86.163013322562|-86.163013322562|-88.525012819204|-91.475570087337|-94.940078502125|-95.398058180138|-95.398058180138|-95.398058180138|-95.398058180138|-97.358953957342|-100.22848650454|-100.22848650454|-100.22848650454|-100.22848650454|-100.22848650454|-100.22848650454|-100.22848650454|-100.22848650454|-104.45720403987|83.482306590276|83.482306590276|83.482306590276|83.482306590276|82.662559843281|73.476177586691|61.599639457217|59.931470686702|59.931470686702|57.385524121157|54.940330668404|54.940330668404|54.940330668404|54.940330668404|54.940330668404|50.27643130989|50.27643130989|50.27643130989|50.27643130989|50.27643130989|50.27643130989|50.27643130989|50.27643130989|50.27643130989|50.27643130989|50.27643130989|50.27643130989|49.58714679845|46.284696813581|46.284696813581|46.284696813581|||||||43.94577412711|40.922526731606|39.118678586749|39.118678586749|39.118678586749|39.118678586749|39.118678586749|39.118678586749|39.118678586749|39.118678586749|39.118678586749|39.118678586749|38.532105656451|38.532105656451|38.532105656451|38.532105656451|37.227896606465|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|36.360297186943|35.483781729667|35.483781729667|35.483781729667|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.344795315044|35.042552621913|33.806169147571|33.093553648698|-35.356759550364|-35.356759550364|-35.356759550364|-35.356759550364|-35.356759550364|-35.356759550364|-35.356759550364|-35.356759550364|-35.356759550364|-35.356759550364|-35.356759550364|-35.356759550364|-35.356759550364|-35.356759550364||-35.930287999347|-36.047541373786|-36.141305802531|-36.141305802531|-36.141305802531|-36.36421961672|-36.36421961672|-36.36421961672|-36.36421961672|-36.36421961672|-36.36421961672|-36.36421961672|-36.36421961672|-36.36421961672|-36.36421961672|-36.36421961672|-36.36421961672|-36.36421961672|-36.36421961672||||-36.36421961672|-36.36421961672|-36.735535042691|-36.735535042691|-36.735535042691|-36.735535042691|-36.735535042691|-36.735535042691|-36.735535042691|-36.735535042691|-36.735535042691|-36.735535042691|-36.735535042691|-36.735535042691|-36.735535042691|-36.735535042691|-36.781150598446|-37.500721793616||34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091|34.017216500091
07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP||||||18.792781637144|18.792781637144|18.792781637144|18.792781637144|18.792781637144|18.751846127247|18.751846127247|18.751846127247|18.751846127247|18.751846127247|18.751846127247|18.751846127247|18.751846127247|18.751846127247|18.751846127247|18.672606261279|18.491229463182|18.194700586091|18.119110808649|17.961790546089|-19.15974895885|-19.15974895885|-19.15974895885|-19.15974895885|-19.15974895885|-19.15974895885|-19.15974895885|-19.15974895885|-19.15974895885|-19.15974895885|||-19.15974895885|-19.15974895885|-19.15974895885|-19.15974895885|-19.15974895885|-19.15974895885|-19.15974895885|-19.15974895885|-19.15974895885|-19.15974895885|-19.15974895885|-19.471387994845|-19.533764031816|-19.683627291177|-19.741252020171|-20.052501973367|-20.281667931054|-20.292615151668|-20.292615151668|-20.441795058012|-20.641863462837|-20.641863462837|-20.641863462837|-20.641863462837|-20.641863462837|-20.641863462837|-20.641863462837|-20.641863462837|-20.641863462837|19.058215483097|19.058215483097|19.058215483097|19.051831077688|19.051831077688|19.051831077688|19.051831077688|18.992034725738|18.808869755798|18.808869755798|18.628743609382|18.590270422778|18.553634006537|18.262371732964|18.023190818643|17.912184101194|17.912184101194|17.912184101194|17.912184101194|17.912184101194|17.639648602903|-19.263469508271|-19.263469508271|-19.263469508271|-19.263469508271|-19.263469508271|-19.263469508271|-19.263469508271|-19.263469508271|-19.350851144021|-19.350851144021|||||||-19.350851144021|-19.350851144021|-19.350851144021|-19.350851144021|-19.350851144021|-19.350851144021|-19.72705776341|-19.910618592714|-20.04894161686|-20.04894161686|-20.04894161686|-20.04894161686|-20.04894161686|-20.04894161686|-20.04894161686|-20.04894161686|-20.04894161686|-20.04894161686|-20.04894161686|-20.04894161686|18.214323903307|18.214323903307|18.214323903307|18.214323903307|18.214323903307|18.214323903307|18.214323903307|18.214323903307|18.214323903307|18.214323903307|18.214323903307|18.214323903307|18.214323903307|18.214323903307|18.214323903307|18.214323903307|18.214323903307|17.993692611306|17.981326128211|17.783141269911|17.661267429181|17.630956334413|17.630956334413|17.630956334413|17.630956334413|17.630956334413|17.630956334413|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.501874470532|-18.517638338738|-18.667930432087|17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.382454181882||17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.382454181882|17.244950481225|16.972099605374|16.972099605374|16.832332839758|16.432562833696|16.432562833696|16.432562833696|16.432562833696|16.432562833696|16.432562833696|15.976180930567||||15.928212714864|15.928212714864|15.928212714864|15.928212714864|15.928212714864|15.928212714864|15.498591663719|15.498591663719|15.498591663719|15.498591663719|15.498591663719|15.498591663719|15.498591663719|15.498591663719|15.498591663719|-17.956924435679|-17.956924435679|-17.956924435679||-18.230462330928|-18.230462330928|-18.230462330928|-18.230462330928|-18.339645355094|-18.339645355094|-18.339645355094|-18.339645355094|-18.437938126313|-18.733376686876|-18.733376686876|-18.733376686876|-18.733376686876|-18.733376686876|-18.733376686876|-18.733376686876|-18.760757575562|-18.760757575562|-18.760757575562|-18.852508476631|17.104546923966
07858|100884|/equities/xinchao-indust|SHANGHAICOMP||||||3.9154126599391|3.9154126599391|3.9154126599391|3.9154126599391|3.9154126599391|3.9154126599391|3.9154126599391|3.9154126599391|3.9154126599391|3.9154126599391|3.9154126599391|3.9154126599391|3.9154126599391|3.9154126599391|3.9154126599391|3.9154126599391|3.9154126599391|3.9154126599391|3.9154126599391|3.9154126599391|3.9154126599391|3.7976806908802|-3.9920957545325|-3.9920957545325|-3.9920957545325|-3.9920957545325|-3.9920957545325|-3.9920957545325|-3.9920957545325|-3.9920957545325|||-3.9920957545325|-4.0037774683888|-4.0037774683888|-4.0037774683888|-4.0037774683888|-4.0037774683888|-4.0037774683888|-4.0037774683888|-4.0037774683888|-4.0150513967117|-4.0150513967117|-4.0150513967117|-4.0472794462398|-4.0764216371328|-4.0828661104228|-4.0828661104228|-4.0909622797465|-4.0968109699758|-4.0968109699758|-4.0968109699758|-4.0968109699758|-4.0968109699758|-4.1132014533425|-4.1132014533425|-4.1132014533425|-4.1132014533425|-4.1132014533425|-4.1132014533425|-4.1132014533425|-4.1618905222576|-4.190433903553|-4.1999266898388|-4.2671407103267|4.0217065903882|4.0217065903882|4.0217065903882|4.0217065903882|4.0217065903882|4.0217065903882|4.0217065903882|4.0217065903882|4.0217065903882|4.0217065903882|4.0217065903882|4.0217065903882|4.0217065903882|4.0217065903882|4.0217065903882|4.0217065903882|4.0217065903882|4.0217065903882|4.0217065903882|4.0217065903882|4.0217065903882|4.0217065903882|4.0217065903882|3.9818961193539|3.7637735263481|-3.9335404034866|-3.9335404034866|||||||-3.9335404034866|-3.9335404034866|-3.9335404034866|-3.9335404034866|-3.9956005542822|-4.0406671993542|-4.0996302490553|-4.1520126019388|-4.1520126019388|-4.182236357361|3.8593812913951|3.8593812913951|3.8593812913951|3.8593812913951|3.8593812913951|3.8593812913951|3.8593812913951|3.8593812913951|3.8593812913951|3.8593812913951|3.8593812913951|3.8593812913951|3.8593812913951|3.7799695163574|3.7799695163574|3.7799695163574|3.7799695163574|3.7799695163574|3.7799695163574|3.7799695163574|3.7799695163574|3.7799695163574|-4.376463220194|-4.376463220194|-4.376463220194|-4.376463220194|-4.3993373874713|-4.3993373874713|-4.5109303001882|-4.591589252631|-4.6667658272498|-4.7380731440377|-4.7667481078916|-4.7896680776057|-4.7896680776057|-4.7896680776057|-5.0257422597074|4.5444217907186|4.5444217907186|4.5444217907186|4.5444217907186|4.5310241896572|4.3716937655279|4.1663263764723|3.8740622153966|3.8740622153966|3.8740622153966|3.7456247399348|3.5373607553926|3.292067478971|3.11451932995|||||||||||||||||||||||||||||||||||||||||||||||||3.0321596846779|3.0321596846779|3.0321596846779|3.0300736380457|3.0300736380457|3.0150818110438|2.9600909287104|2.7912120349285|2.6319284241725|2.6319284241725|2.578253790331|2.5169486961896|2.483276336517|2.4730847998085|2.4422570314831|2.4422570314831|2.4422570314831|2.4422570314831||2.3202854358296|2.1286505287599|-2.3600956408046|-2.3600956408046|-2.3600956408046|-2.3600956408046|-2.3600956408046|-2.3600956408046|-2.3600956408046|-2.3600956408046|-2.3600956408046|-2.3912291605117|-2.3912291605117|-2.4924767634209|-2.5274043033238|-2.5274043033238|-2.5274043033238|-2.5274043033238|-2.5274043033238|-2.5365604768987|-2.6328448201545
07859|101034|/equities/yulong-steelpi|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.444797815993|11.348263899691|11.348263899691||||11.348263899691|11.348263899691|11.348263899691|11.11807099118|-12.46717139742|-12.46717139742|-12.46717139742|-12.46717139742|-12.46717139742
07860|100941|/equities/sgsb-group|SHANGHAICOMP||||||-11.965073233088|-11.965073233088|-11.965073233088|-11.965073233088|-11.965073233088|-11.965073233088|-12.083414163015|-12.125582029657|-12.125582029657|-12.125582029657|-12.187312817393|-12.262014680237|11.150987153325|11.150987153325|11.150987153325|11.150987153325|11.150987153325|11.150987153325|11.150987153325|11.150987153325|11.150987153325|11.150987153325|11.150987153325|11.150987153325|11.150987153325|11.035120384071|11.035120384071|11.035120384071|11.035120384071|11.035120384071|||11.035120384071|10.757911885419|10.698235366784|10.551372737843|10.483501029651|10.483501029651|10.483501029651|10.483501029651|10.483501029651|10.483501029651|10.483501029651|10.483501029651|10.483501029651|10.483501029651|10.483501029651|-11.775522087911|-11.775522087911|-11.775522087911|-11.775522087911|-11.917246075581|-11.919836420813|-11.919836420813|-11.919836420813|-11.919836420813|-11.919836420813|-11.919836420813|-11.919836420813|-11.919836420813|-12.05870686085|-12.365785763341|-12.514761577798|-12.53251312701|11.473830984328|11.473830984328|11.473830984328|11.473830984328|11.473830984328|11.473830984328|11.473830984328|11.473830984328|11.473830984328|11.473830984328|11.473830984328|11.473830984328|11.473830984328|11.473830984328|11.473830984328|11.473830984328|11.473830984328|11.473830984328|11.473830984328|11.473830984328|11.473830984328|11.473830984328|11.473830984328|11.473830984328|11.037590183918|-13.012291260706|-13.012291260706|-13.012291260706|||||||-13.012291260706|-13.012291260706|-13.012291260706|-13.012291260706|-13.012291260706|-13.012291260706|11.375285626752|11.375285626752|11.375285626752|11.375285626752|11.375285626752|11.375285626752|11.375285626752|11.375285626752|11.375285626752|11.375285626752|11.375285626752|11.172119961985|11.172119961985|11.172119961985|11.000589535903|11.000589535903|11.000589535903|11.000589535903|11.000589535903|11.000589535903|10.949543977524|10.863937246298|10.823295709003|10.823295709003|10.823295709003|10.806819149288|10.806819149288|10.806819149288|10.806819149288|10.806819149288|10.806819149288|10.806819149288|10.806819149288|10.806819149288|10.806819149288|10.806819149288|10.806819149288|10.806819149288|10.806819149288|10.806819149288|10.806819149288|10.806819149288|10.806819149288|10.806819149288|10.806819149288|10.683655030815|10.683655030815|10.683655030815|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.319087327851|-11.512874565007|-11.697082688942|10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.862471920733||10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.862471920733|10.75274664217|10.594772165386|10.594772165386|10.594772165386|10.594772165386|10.594772165386|10.510857548281|10.450133011131|10.450133011131|-11.839812322504|-11.839812322504||||-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.839812322504|-11.910346662609|-12.480385369292||-13.443205800576|-13.68245094675|-13.72797813002|-13.72797813002|-13.72797813002|-13.879419904988|-13.979355712777|-14.150950745351|-14.197167532981|-14.638519067831|-14.958909956689|-14.988789046335|-15.185321079943|-15.240026428931|-15.240026428931|-15.600029047588|13.149130083551|13.149130083551|13.149130083551|13.149130083551|13.149130083551
07861|101184|/equities/sgsb-group-b|SHANGHAICOMP||||||-0.39936975909506|-0.39936975909506|-0.39936975909506|-0.39936975909506|-0.39936975909506|-0.39936975909506|-0.39936975909506|-0.39936975909506|-0.39936975909506|-0.39936975909506|-0.40268862328304|-0.40526515831961|0.3826768818109|0.3826768818109|0.3826768818109|0.3826768818109|0.38198332610112|0.38198332610112|0.38198332610112|0.38198332610112|0.38198332610112|0.38198332610112|0.38198332610112|0.38198332610112|0.38198332610112|0.38198332610112|0.38198332610112|0.38198332610112|0.38198332610112|0.38198332610112|||0.38198332610112|0.37986214480259|0.37986214480259|0.37656905277412|0.37479895931528|0.37194328155833|0.36949253740926|0.36626949148068|0.36109194823852|0.36109194823852|-0.38776594354774|-0.38776594354774|-0.38776594354774|-0.38776594354774|-0.38776594354774|-0.38776594354774|-0.38776594354774|-0.38776594354774|-0.38776594354774|-0.38776594354774|-0.38776594354774|-0.38776594354774|-0.38776594354774|-0.38776594354774|-0.38776594354774|-0.38776594354774|-0.38776594354774|-0.38776594354774|-0.39157326634355|0.37227570979845|0.37227570979845|0.37227570979845|0.37227570979845|0.37227570979845|0.37227570979845|0.37227570979845|0.37227570979845|0.37227570979845|0.37227570979845|0.37227570979845|0.37227570979845|0.37227570979845|0.37227570979845|0.37227570979845|0.37227570979845|0.37227570979845|0.37227570979845|0.37227570979845|0.37227570979845|0.37227570979845|0.37227570979845|0.37227570979845|0.37227570979845|0.37227570979845|0.37227570979845|0.37227570979845|0.37227570979845|0.36763177433174|0.36763177433174|0.36763177433174|||||||0.36763177433174|0.36763177433174|0.36763177433174|0.36558453965581|0.36558453965581|0.36558453965581|0.36558453965581|0.36558453965581|0.36558453965581|0.36558453965581|0.36558453965581|0.35964949846705|0.35859703056008|0.35859703056008|0.35859703056008|0.35859703056008|0.35859703056008|0.35002915747942|0.35002915747942|0.35002915747942|0.35002915747942|0.35002915747942|0.35002915747942|0.35002915747942|0.35002915747942|0.35002915747942|0.34755685067937|0.34755685067937|0.34755685067937|0.34755685067937|0.34589650936441|0.33988499484148|0.33823037362815|0.33823037362815|0.33823037362815|0.33823037362815|0.33823037362815|0.33823037362815|0.33823037362815|0.33823037362815|0.33823037362815|0.33823037362815|0.33823037362815|0.33823037362815|0.33823037362815|0.33823037362815|0.33768563992595|0.33768563992595|0.33531738957669|0.33389184695587|0.33389184695587|0.3318242537987|0.33059313744376|0.33059313744376|0.33059313744376|0.33059313744376|0.33059313744376|0.32888126704505|0.32814585206035|0.32499538292624|0.32480052969629|0.32480052969629|0.32480052969629|0.32480052969629|0.32480052969629|0.32480052969629|0.3235685688205|0.3235685688205|0.31957619024067|-0.33840852330947|-0.33840852330947|-0.33840852330947|-0.33878725547287|-0.34070807947818|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087||-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.3429383438087|-0.34491078396866|-0.34491078396866|-0.34491078396866|-0.34491078396866|-0.34491078396866|-0.34491078396866|-0.34491078396866|-0.34491078396866||||-0.34491078396866|-0.34601197629316|-0.3521799554333|-0.35483051355645|-0.35483051355645|-0.35483051355645|-0.35483051355645|-0.35483051355645|-0.35483051355645|-0.35486239138773|-0.35486239138773|-0.35486239138773|-0.35486239138773|-0.35486239138773|-0.35486239138773|-0.35486239138773|-0.35629154513865|-0.36699058690104||-0.38665621621115|-0.39106246048327|-0.39305960794937|-0.39305960794937|-0.39305960794937|-0.39767734331832|-0.399474843486|0.37274772110814|0.37274772110814|0.37274772110814|0.37274772110814|0.37274772110814|0.37274772110814|0.37183080815866|0.37139243798002|0.37139243798002|0.37139243798002|0.37139243798002|0.37139243798002|0.37139243798002|0.37095942798719
07862|100812|/equities/yatong|SHANGHAICOMP||||||7.4469509045012|7.4469509045012|7.4469509045012|7.4469509045012|7.3943898854131|7.256468203023|7.256468203023|7.1066313345729|7.0891126123842|7.0891126123842|-7.6559369846994|-7.6559369846994|-7.6559369846994|-7.6559369846994|-7.6559369846994|-7.6559369846994|-7.6559369846994|-7.6559369846994|-7.6559369846994|-7.6559369846994|-7.6559369846994|-7.6559369846994|-7.6559369846994|-7.6559369846994|-7.6559369846994|-7.6559369846994|-7.6559369846994|-7.6559369846994|-7.6559369846994|-7.6559369846994|||-7.6559369846994|-7.6559369846994|-7.7883041947034|-7.7883041947034|-7.7883041947034|-7.7883041947034|-7.7883041947034|-7.7883041947034|-7.7883041947034|-7.7883041947034|-7.7883041947034|-7.9336714577837|-7.9685237222427|-7.9961373600159|-8.2012638552093|-8.308070922682|-8.4173013642864|-8.4440755671725|-8.4440755671725|-8.4711949633741|-8.5913276989354|-8.7192530454412|-8.8237354633483|-8.8237354633483|-8.8237354633483|-8.8237354633483|-8.8237354633483|-8.8237354633483|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9366726068776|||||||-8.9366726068776|-8.9366726068776|-8.9366726068776|-8.9440029526663|-8.9440029526663|-8.9440029526663|7.986984446382|7.986984446382|7.986984446382|7.986984446382|7.986984446382|7.986984446382|7.986984446382|7.986984446382|7.986984446382|7.986984446382|7.986984446382|7.986984446382|7.986984446382|7.986984446382|7.986984446382|7.986984446382|7.986984446382|7.986984446382|7.986984446382|7.986984446382|7.986984446382|7.986984446382|7.986984446382|7.986984446382|7.986984446382|7.986984446382|7.8679215902811|7.8679215902811|7.8679215902811|7.7638016271068|7.6670014645737|7.6327797335697|7.5080616408307|7.5080616408307|7.2784017648652|7.2405389175143|7.2405389175143|7.2405389175143|7.2405389175143|7.2405389175143|7.174760671441|7.174760671441|7.174760671441|7.174760671441|7.174760671441|7.1290615535123|7.1290615535123|7.1290615535123|7.1290615535123|7.1290615535123|7.1290615535123|7.1290615535123|7.0511792209792|6.9885325196769|-7.4783308564512|-7.4783308564512|-7.4783308564512|-7.4783308564512|-7.4783308564512|-7.4783308564512|-7.4783308564512|-7.4783308564512|-7.4783308564512|-7.4783308564512|-7.4783308564512|-7.4783308564512|-7.4870344332951|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204||-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5159585129204|-7.5560649380621|-7.6322944413221|-7.8142160851201|-7.908515932711|-7.908515932711|-7.908515932711|-7.908515932711|-7.908515932711||||-7.908515932711|-7.908515932711|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.0660305923131|-8.4783675610916||7.4745482551393|7.4745482551393|7.4745482551393|7.4745482551393|7.4745482551393|7.4745482551393|7.4745482551393|7.4745482551393|7.4745482551393|7.4745482551393|7.4717200715605|7.1169117511714|-8.1172629964968|-8.1172629964968|-8.1172629964968|-8.1172629964968|-8.2042752475675|-8.2042752475675|-8.2425283559093|-8.3655871426539|-8.46176327991
07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP||||||11.248760261904|11.248760261904|11.248760261904|11.248760261904|11.129279318455|11.129279318455|11.129279318455|11.129279318455|11.129279318455|11.129279318455|11.129279318455|11.129279318455|11.129279318455|11.129279318455|11.129279318455|11.110865900917|11.105961611981|10.939401577043|10.936001669619|10.859446617468|-11.524839974689|-11.524839974689|-11.524839974689|-11.524839974689|-11.524839974689|-11.524839974689|-11.524839974689|-11.524839974689|-11.524839974689|-11.524839974689|||-11.524839974689|-11.524839974689|-11.524839974689|-11.524839974689|-11.524839974689|-11.524839974689|-11.524839974689|-11.524839974689|-11.524839974689|-11.524839974689|-11.524839974689|-11.64537700155|-11.678196996876|-11.810219016813|-11.950243118894|-12.123047382183|-12.161656705204|-12.161656705204|-12.161656705204|-12.250729498669|-12.387476851989|-12.404507393774|-12.404507393774|-12.404507393774|-12.404507393774|-12.548447849677|-12.548447849677|-12.548447849677|-12.548447849677|11.647392001207|11.647392001207|11.647392001207|11.647392001207|11.647392001207|11.504324505125|11.38480496119|11.375894331386|11.340437914984|11.24311507691|11.24311507691|11.24311507691|11.24311507691|11.24311507691|11.24311507691|11.24311507691|11.24311507691|11.24311507691|11.24311507691|11.24311507691|11.24311507691|11.24311507691|11.046239095143|-11.836816998876|-11.836816998876|-11.836816998876|-11.836816998876|-11.836816998876|-11.836816998876|-11.836816998876|-11.836816998876|||||||-11.836816998876|-11.836816998876|-11.836816998876|-11.836816998876|-11.836816998876|-11.836816998876|-12.07146360759|-12.181070564898|-12.24681775123|-12.24681775123|-12.24681775123|-12.24681775123|-12.24681775123|-12.24681775123|-12.290331119138|-12.290331119138|-12.290331119138|-12.290331119138|-12.334812369432|-12.392568922138|-12.455632845667|-12.563929059509|-12.563929059509|-12.601032286224|11.821194364814|11.821194364814|11.821194364814|11.821194364814|11.821194364814|11.821194364814|11.821194364814|11.821194364814|11.821194364814|11.821194364814|11.821194364814|11.821194364814|11.776882756847|11.657694673708|11.657694673708|11.549104796704|11.534560798336|11.529257798943|11.529257798943|11.529257798943|11.529257798943|11.529257798943|11.529257798943|11.358619982173|11.189577692272|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-11.874706666349|-12.063007426128|-12.336674610625|-12.491305633662|-12.529227888449|-12.634697980201|-12.831331114544|-13.040367820278|-13.114853888104|-13.270948601376|-13.346609169257|-13.564013699704|-13.81685286541|-13.952058220122||-14.09203041948|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508||||13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.523517093508|13.102796829905|13.015387878929|13.015387878929|13.015387878929||13.015387878929|13.015387878929|13.015387878929|13.015387878929|13.015387878929|13.015387878929|12.924759739812|12.924759739812|12.924759739812|12.924759739812|12.924759739812|12.924759739812|12.845844182898|12.700299889446|12.700299889446|12.700299889446|12.700299889446|12.445888473591|-13.348934335911|-13.348934335911|-13.348934335911
07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP||||||17.372727737742|17.372727737742|17.372727737742|17.372727737742|17.222750664147|17.222750664147|17.183056513901|16.891728684235|16.719136567016|16.719136567016|16.719136567016|16.719136567016|16.719136567016|16.719136567016|16.719136567016|16.719136567016|16.719136567016|16.719136567016|16.719136567016|16.719136567016|16.719136567016|16.719136567016|16.521819374185|16.512020929237|16.414467978897|16.407103870755|16.407103870755|16.407103870755|16.407103870755|16.407103870755|||16.407103870755|16.407103870755|16.407103870755|16.407103870755|16.407103870755|16.407103870755|16.407103870755|16.407103870755|16.407103870755|-17.806712122644|-17.806712122644|-17.806712122644|-17.806712122644|-17.806712122644|-18.120186615662|-18.120186615662|-18.120186615662|-18.19523127368|-18.19523127368|-18.227979984991|-18.227979984991|-18.227979984991|-18.227979984991|-18.227979984991|-18.227979984991|-18.227979984991|-18.227979984991|-18.227979984991|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-18.734247324798|-19.042157671007|-19.042157671007|||||||-19.042228888861|-19.042228888861|-19.042228888861|-19.042228888861|-19.042228888861|-19.042228888861|-19.326920826558|-19.545467623211|-19.789964949795|-19.9718576651|-19.9718576651|-19.9718576651|-20.103874252262|-20.103874252262|-20.103874252262|-20.103874252262|-20.103874252262|-20.103874252262|-20.103874252262|-20.103874252262|-20.403749622705|-20.494166866279|-20.543230063797|-20.543230063797|-20.839758542304|-20.839758542304|-20.839758542304|-20.839758542304|-20.839758542304|-20.839758542304|-20.839758542304|-20.839758542304|-20.849176251364|-21.073530130334|-21.316144657076|-21.334049648644|-21.450054957471|-21.761170945787|-22.049809155837|-22.049809155837|-22.049809155837|19.350350973831|19.350350973831|19.350350973831|19.350350973831|19.350350973831|18.169129254447|-20.181870668636|-20.181870668636|-20.181870668636|-20.181870668636|-20.181870668636|-20.181870668636|-20.274346808723|-20.274346808723|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.347893394607|-20.831548652801|-21.305432793917|-21.305432793917|-21.305432793917|-21.305432793917|-21.305432793917|-21.728814969926|-22.041532803975|-22.041532803975|-22.041532803975|-22.041532803975|-22.041532803975|-22.041532803975|-22.041532803975||-22.041532803975|-22.041532803975|-22.278925155493|-22.612191758151|-22.612191758151|-22.936323785777|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875||||20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|20.217812980875|19.598125525828|19.591806381406|18.475897119511|-22.613311642575|-22.613311642575|-22.613311642575||-22.613311642575|-22.613311642575|-22.887013402435|-23.01168056644|-23.243185280736|-23.243185280736|-23.857429556246|20.291960428056|20.291960428056|20.291960428056|20.291960428056|20.291960428056|20.291960428056|20.291960428056|-22.308242506374|-22.308242506374|-22.308242506374|-22.753048360998|-23.714497924573|-23.804903839686|-23.804903839686
07865|100774|/equities/aj-corp|SHANGHAICOMP||||||-5.146880717902|-5.1659784535883|-5.1889950258008|-5.1889950258008|-5.1889950258008|-5.1889950258008|-5.1889950258008|-5.1889950258008|-5.1889950258008|-5.1938833376293|-5.406537177444|-5.4333743809334|-5.4804095306577|-5.4804095306577|-5.4804095306577|-5.4804095306577|-5.4804095306577|-5.526565820926|-5.6006289664833|-5.6406988505885|-5.8346653651711|5.3726403233124|5.3726403233124|5.3726403233124|5.3418227298075|5.2509141876757|5.2295233588234|5.2295233588234|5.1983592886412|-5.5943796894834|||-5.5943796894834|-5.5943796894834|-5.5943796894834|-5.5943796894834|-5.5943796894834|-5.5943796894834|-5.5943796894834|-5.5943796894834|-5.5943796894834|-5.5943796894834|-5.5943796894834|-5.5970735665071|-5.5970735665071|-5.6106374921521|-5.6729303137153|-5.7221450293163|-5.7348252055884|-5.7348252055884|-5.7348252055884|-5.7348252055884|-5.7348252055884|-5.7348252055884|-5.7348252055884|-5.7348252055884|-5.7348252055884|-5.7348252055884|-5.7348252055884|-5.7348252055884|-5.8398057617347|-5.9047902011608|-5.9047902011608|-5.9047902011608|-5.9047902011608|-5.9047902011608|-5.9047902011608|-5.9047902011608|-5.9047902011608|-5.9047902011608|-5.9047902011608|-5.9047902011608|-5.9047902011608|-5.9047902011608|-5.9047902011608|-5.9047902011608|-5.9047902011608|-5.9047902011608|-5.9047902011608|-5.9047902011608|-5.9047902011608|-5.9047902011608|-5.9047902011608|-5.9047902011608|-5.9047902011608|-5.9358781867264|-5.9430827558847|-5.9430827558847|-5.9430827558847|-5.9430827558847|-6.0405958538697|-6.0405958538697|||||||-6.0461193672323|-6.0461193672323|-6.0461193672323|-6.0779104620774|-6.0926781926508|-6.116308931284|-6.1987302960041|-6.1987302960041|-6.1987302960041|-6.1987302960041|-6.1987302960041|-6.1987302960041|-6.2273212496002|-6.2273212496002|-6.2475790782725|-6.2849857489248|-6.2849857489248|-6.2849857489248|-6.2849857489248|-6.3844284128238|-6.50325410356|-6.549984869902|-6.549984869902|-6.549984869902|-6.549984869902|-6.549984869902|-6.549984869902|-6.549984869902|-6.549984869902|-6.549984869902|-6.549984869902|-6.549984869902|-6.549984869902|-6.549984869902|-6.549984869902|-6.549984869902|-6.549984869902|-6.549984869902|-6.5767007694223|-6.5767007694223|-6.5767007694223|-6.5830007510691|-6.6850008387598|-6.7811120504839|-6.8567911513098|-6.9242123903442|-6.9885692134619|-7.0372992108398|-7.0497768532494|-7.0958631448458|-7.1537370342359|-7.2524855024666|-7.3483172662888|-7.4106384922734|-7.4106384922734|-7.6184872178757|6.4989050760869|6.4989050760869|6.4989050760869|6.4989050760869|6.4989050760869|6.4989050760869|6.4989050760869|6.4989050760869|6.4989050760869|6.4989050760869|6.1922281984198|6.1922281984198|5.6769203349074|4.8256607463655|4.8256607463655|4.8256607463655|4.8256607463655|4.8256607463655|4.8256607463655|4.8256607463655|4.8113658752376|4.8113658752376|4.8113658752376|4.7734600903481|4.7734600903481|4.7734600903481|4.7734600903481|4.7734600903481|4.6666224667198|4.6318026856986||-4.9762779015294|-4.9762779015294|-4.9762779015294|-4.9762779015294|-4.9762779015294|-5.0136034723346|-5.0136034723346|-5.0136034723346|-5.0136034723346|-5.0136034723346|-5.0136034723346|-5.0136034723346|-5.0136034723346|-5.0136034723346|-5.0136034723346|-5.0136034723346|-5.0136034723346|-5.0136034723346|-5.0136034723346||||-5.0136034723346|-5.0456706678673|4.4377089862002|4.4377089862002|4.4377089862002|4.4377089862002|4.4377089862002|4.4377089862002|4.4377089862002|4.4377089862002|4.4377089862002|4.4377089862002|4.265232470739|-5.0359227023006|-5.0359227023006|-5.0359227023006|-5.0465806680124|-5.2052701368896||4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348|4.708660861348
07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP||||||36.097560750248|36.097560750248|34.476735073992|33.265262346211|33.107512717714|32.699826688184|32.699826688184|32.699826688184|32.699826688184|-38.993169166465|-38.993169166465|-38.993169166465|-38.993169166465|-38.993169166465|-38.993169166465|-38.993169166465|-38.993169166465|-38.993169166465|-39.432410083236|34.140308043346|34.140308043346|34.140308043346|32.681455661837|32.271616249155|31.799573347381|30.973415610318|30.031573027509|29.552857419007|-32.712862667501|-32.712862667501|||-32.712862667501|-32.712862667501|-32.712862667501|-32.712862667501|-32.712862667501|-32.712862667501|-32.712862667501|-32.712862667501|-32.712862667501|-33.085956980851|-33.250508231219|-33.656676206651|-34.700751209328|30.981304950268|30.981304950268|30.981304950268|30.981304950268|30.981304950268|30.981304950268|30.981304950268|30.981304950268|30.981304950268|30.981304950268|30.981304950268|30.981304950268|30.981304950268|29.932684014718|29.932684014718|29.932684014718|29.932684014718|29.932684014718|29.932684014718|29.528004579681|-33.933265944889|-33.933265944889|-33.933265944889|-35.02140783885|-35.219231870992|-35.219231870992|-35.219231870992|-35.219231870992|-36.413033674407|-36.806149586757|-36.997390014949|-37.225432112286|-37.34795521785|-37.34795521785|-37.34795521785|-37.34795521785|-37.34795521785|-38.274950971086|-38.32814655711|-38.32814655711|-38.992941331088|33.039189339556|33.039189339556|33.039189339556|33.039189339556|33.039189339556|33.039189339556|||||||33.039189339556|33.039189339556|33.039189339556|33.039189339556|31.619098664299|31.015665479253|30.103861153041|30.103861153041|30.103861153041|30.103861153041|-37.257347089701|-37.257347089701|-37.257347089701|-37.257347089701|-37.257347089701|-37.257347089701|-38.183331480062|-38.183331480062|-39.28092446861|33.989353915089|33.989353915089|32.548171542346|29.110743055863|29.110743055863|29.110743055863|28.106379732073|27.453200694125|26.370223120628|26.081358569395|26.008282217876|26.008282217876|25.964757426465|25.361737419897|25.361737419897|24.881684810414|24.881684810414|24.881684810414|24.881684810414|24.881684810414|24.881684810414|24.881684810414|24.881684810414|24.881684810414|24.881684810414|24.881684810414|24.881684810414|24.881684810414|24.881684810414|24.881684810414|24.881684810414|24.881684810414|24.881684810414|24.881684810414|24.881684810414|24.881684810414|24.0202055314|23.924117337644|23.320871145465|23.320871145465|23.320871145465|23.320871145465|23.320871145465|23.320871145465|23.320871145465|23.320871145465|23.320871145465|23.320871145465|-25.387364810096|-25.387364810096|-25.387364810096|-25.387364810096|-25.387364810096|-25.826516409038|-26.162217483882|-26.162217483882|-26.162217483882|-26.162217483882|-26.162217483882|-26.162217483882|-26.162217483882|-26.162217483882|-26.162217483882|-26.162217483882|-26.162217483882|-26.162217483882|-26.162217483882||-26.439501932334|-26.766114317787|-26.854942095956|-27.237899741288|-27.518963240645|-27.846535257788|-28.342446808783|-28.73605431977|-29.115523756247|-29.151046899404|-29.26500365005|-29.26500365005|-29.26500365005|-29.26500365005|-29.26500365005|-29.26500365005|-29.26500365005|-29.26500365005|-29.26500365005||||-29.26500365005|-29.26500365005|-29.26500365005|-29.26500365005|-29.26500365005|-29.876857087193|-29.987044642009|-29.987044642009|-29.987044642009|-29.987044642009|-29.987044642009|-29.987044642009|-29.987044642009|-29.987044642009|-29.987044642009|-29.987044642009|-29.987044642009|-31.722180602327||26.566681023509|26.566681023509|26.566681023509|26.566681023509|26.566681023509|26.566681023509|26.566681023509|26.566681023509|26.566681023509|26.566681023509|26.566681023509|26.566681023509|-34.955867455858|-34.955867455858|-34.955867455858|-34.955867455858|-34.955867455858|-34.955867455858|-34.955867455858|-34.955867455858|-34.955867455858
07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH||||||-9.425664542866|-9.4661882265611|-9.4661882265611|-9.4661882265611|-9.4661882265611|-9.4661882265611|-9.4661882265611|-9.4661882265611|-9.4661882265611|-9.4661882265611|-9.4661882265611|-9.4661882265611|-9.4807639501937|-9.5568884420499|8.9580524666521|8.9580524666521|8.9580524666521|8.9580524666521|8.9580524666521|8.9580524666521|8.9580524666521|8.9580524666521|8.9580524666521|8.9580524666521|8.9580524666521|8.9580524666521|8.9580524666521|8.9580524666521|8.9580524666521|8.9580524666521|||8.9580524666521|8.9580524666521|8.9580524666521|8.9580524666521|8.9580524666521|8.9580524666521|8.9580524666521|8.9580524666521|8.814503058616|8.7105590069997|8.6621935845218|8.6621935845218|8.6621935845218|8.6621935845218|8.6621935845218|8.6621935845218|-9.1761361307199|-9.1761361307199|-9.1761361307199|-9.1761361307199|-9.1761361307199|-9.1761361307199|-9.1761361307199|-9.1761361307199|-9.1761361307199|-9.1761361307199|-9.1761361307199|-9.1979290849958|-9.2839379728746|-9.2839379728746|-9.2839379728746|-9.2839379728746|-9.2839379728746|-9.2839379728746|-9.2839379728746|-9.2839379728746|-9.2839379728746|-9.2839379728746|-9.2839379728746|-9.2839379728746|-9.2839379728746|-9.2988202771557|-9.4142449388915|-9.4584690718505|-9.4584690718505|-9.4584690718505|-9.4584690718505|-9.4584690718505|-9.4584690718505|-9.4584690718505|-9.4584690718505|-9.4584690718505|-9.4584690718505|-9.4584690718505|-9.4584690718505|-9.4584690718505|-9.4584690718505|-9.4584690718505|-9.506443136103|-9.506443136103|||||||-9.5917197956066|-9.5917197956066|-9.6507997262722|-9.677000017988|-9.7406172409313|-9.7406172409313|-9.9401301956461|-10.020699882539|9.4328804034006|9.4328804034006|9.4328804034006|9.4328804034006|9.4328804034006|9.4328804034006|9.4328804034006|9.4328804034006|9.4328804034006|9.4328804034006|9.4328804034006|9.4328804034006|9.4328804034006|9.4328804034006|9.4328804034006|9.4328804034006|9.4328804034006|9.4328804034006|9.4328804034006|9.4328804034006|9.3663523866559|9.3663523866559|9.3663523866559|9.3663523866559|9.3663523866559|9.3663523866559|9.3663523866559|9.3663523866559|9.3663523866559|9.3663523866559|9.3663523866559|9.3663523866559|9.3654500096457|9.3654500096457|9.3654500096457|9.3045646485703|9.3045646485703|9.3045646485703|9.3045646485703|9.3022939691959|9.2525486427345|9.2122761361906|9.1580845639782|9.1362053338772|9.0891340314808|9.0891340314808|9.0891340314808|9.0891340314808|9.0891340314808|9.0891340314808|-9.3404390397187|-9.3404390397187|-9.3404390397187|-9.3404390397187|-9.3404390397187|-9.3404390397187|-9.3404390397187|-9.3404390397187|-9.3404390397187|-9.3404390397187|-9.3404390397187|-9.3404390397187|-9.3404390397187|-9.3404390397187|-9.38159832055|-9.4178872538344|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313||8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313|8.9933265225313||||8.9933265225313|8.9933265225313|8.9933265225313|8.8270213743729|8.8270213743729|8.8270213743729|8.8270213743729|8.8245323200632|8.8245323200632|8.7733691025231|8.7498388761912|8.7498388761912|8.749821397401|8.6928040676366|8.6928040676366|8.2314488813889|-9.5839519886308|-9.5839519886308||-9.7317182586833|-9.7317182586833|-9.7317182586833|-9.7317182586833|-9.8401094906973|-9.8401094906973|-9.8401094906973|-9.8401094906973|-9.8795661389217|-9.9522956145456|-9.9902013762785|-9.9902013762785|-9.9902013762785|-9.9902013762785|-9.9902013762785|-9.9902013762785|-10.080557450345|-10.080557450345|-10.11830587966|-10.11830587966|-10.11830587966
07868|101183|/equities/friendship-b|SHANGHAICOMP||||||0.52870486121657|0.52870486121657|0.52870486121657|0.52870486121657|0.52870486121657|0.52870486121657|0.52870486121657|0.52870486121657|0.52870486121657|0.52870486121657|0.52870486121657|0.52870486121657|0.52870486121657|0.52870486121657|0.52870486121657|0.52870486121657|0.52870486121657|0.52870486121657|0.52870486121657|0.52870486121657|0.52870486121657|0.52870486121657|0.52870486121657|0.52870486121657|0.52870486121657|0.5284498206033|0.52555535802727|0.52272816906908|0.52005356004318|0.52005356004318|||0.52005356004318|0.52005356004318|0.52005356004318|0.52005356004318|0.52005356004318|0.52005356004318|0.52005356004318|0.51928172233458|0.51614634662598|-0.5446038502965|-0.5446038502965|-0.5446038502965|-0.5446038502965|-0.5446038502965|-0.5446038502965|-0.5446038502965|-0.5446038502965|-0.5446038502965|-0.5446038502965|-0.5446038502965|-0.54779254203616|-0.54779254203616|-0.54779254203616|-0.54779254203616|-0.54779254203616|-0.55110283036562|-0.55144761491189|-0.55199733032528|-0.55466369736794|-0.56284854863091|-0.56560947336537|-0.57051052360383|-0.57178948553234|-0.57194064025494|-0.57194064025494|-0.57194064025494|-0.57194064025494|-0.57194064025494|-0.57194064025494|-0.57915626371804|-0.58161804637316|-0.58513118780325|-0.59153463947189|-0.59776073150516|-0.60901191888783|-0.61140214468079|-0.61544683537038|-0.61744090209572|-0.6189702548138|-0.6189702548138|-0.62168917143253|-0.62340561934204|-0.62340561934204|-0.62340561934204|-0.62340561934204|-0.62340561934204|-0.62340561934204|-0.62340561934204|-0.63445068275367|-0.63805633425089|||||||-0.63945146003666|-0.64300166014502|-0.64455740257181|-0.64670839397555|-0.64670839397555|-0.64670839397555|-0.65065358821818|-0.65065358821818|-0.65065358821818|-0.65065358821818|-0.65065358821818|-0.65065358821818|-0.65065358821818|-0.65065358821818|-0.65065358821818|-0.65065358821818|-0.65065358821818|-0.65065358821818|-0.65065358821818|-0.65433734262727|-0.65943038358448|-0.66620043796696|-0.66938936359792|-0.67082153036759|-0.67102388623208|-0.67708231637819|-0.67708231637819|-0.67708231637819|-0.67708231637819|-0.67708231637819|-0.67708231637819|-0.67708231637819|-0.67708231637819|-0.68003588064891|-0.68726210841847|-0.69489045628088|-0.69489045628088|-0.69489045628088|-0.69489045628088|0.65828835094221|0.65232040842647|0.64965140303077|0.64965140303077|0.64965140303077|0.64965140303077|0.64965140303077|0.64827933995925|0.64458815686131|0.63854241627482|0.63829927150148|0.63829927150148|0.63768488641148|0.63768488641148|0.63768488641148|0.63768488641148|0.63768488641148|0.63768488641148|0.63720541061698|0.63406915877172|0.63406915877172|0.63406915877172|0.63296573596871|0.63173971063204|0.62942281970854|0.62942281970854|0.62942281970854|0.62866398409407|0.62866398409407|0.62607106583429|0.61580119880385|0.61359913864538|0.61359913864538|0.61359913864538|0.61359913864538|0.61359913864538|0.6083324012801|0.60096281980085|0.60096281980085|0.60096281980085|0.59879200231817|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291||0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291||||0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.59386101170291|0.58935670183178|0.58935670183178|0.58935670183178|0.58364406027025|0.58364406027025|0.57454896080964|-0.63067202954074|-0.63067202954074|-0.63067202954074|-0.63067202954074|-0.63569114041086||-0.65274230086913|-0.65274230086913|-0.65274230086913|-0.65699145025799|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309|-0.66221822773309
07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP||||||-38.323711922442|-38.323711922442|-38.323711922442|-38.323711922442|-38.323711922442|-38.323711922442|-38.524122823912|-38.689580720485|-38.948978417251|-39.409975256229|36.482943660937|36.482943660937|36.482943660937|36.482943660937|36.482943660937|36.482943660937|36.482943660937|36.482943660937|36.482943660937|36.482943660937|36.482943660937|36.482943660937|36.482943660937|36.482943660937|36.482943660937|36.482943660937|36.482943660937|35.944381218179|35.872644509457|34.893150929016|||34.893150929016|34.893150929016|34.893150929016|34.893150929016|34.893150929016|34.893150929016|34.893150929016|34.893150929016|33.817418180699|-36.450420979885|-36.450420979885|-36.450420979885|-36.450420979885|-36.591576077571|-36.79612931952|-36.79612931952|-36.79612931952|-36.79612931952|-36.79612931952|-36.79612931952|-36.79612931952|-36.79612931952|-36.79612931952|-36.79612931952|-36.79612931952|-36.79612931952|-36.79612931952|-36.79612931952|-36.79612931952|-37.247921516996|-37.916023416101|-38.21113710357|-38.339040013963|-38.797264969806|-39.18751770971|-39.548352527594|-39.571052928|-39.571052928|-39.847838502492|-40.087638696728|-40.087638696728|-40.404043869506|-40.833382187432|-41.43264808715|-41.875718435321|-42.14604058895|-42.14604058895|-42.14604058895|-42.14604058895|-42.14604058895|-42.877269804847|-43.170852515843|-43.547058791747|-44.760065205483|-46.021746780142|-46.021746780142|-46.21943953212|39.967417523174|39.967417523174|39.967417523174|||||||39.967417523174|39.967417523174|39.723798536491|39.680887406879|38.509244558023|38.509244558023|38.488048788361|38.233889999277|38.233889999277|36.828210449093|-41.635991189996|-41.635991189996|-41.635991189996|-41.635991189996|-41.635991189996|-41.635991189996|-41.635991189996|-41.635991189996|-41.868324807529|-42.201758718349|-42.201758718349|-42.780844529312|-44.060383090092|40.448850279589|40.448850279589|40.017281698027|40.017281698027|39.856424091965|39.721326202412|39.721326202412|38.866639036037|38.866639036037|38.198180506462|38.198180506462|38.198180506462|38.198180506462|38.003252242219|38.003252242219|38.003252242219|38.003252242219|38.003252242219|38.003252242219|38.003252242219|38.003252242219|38.003252242219|38.003252242219|38.003252242219|37.586394016623|37.560993080536|37.498667950008|37.498667950008|37.498667950008|37.498667950008|37.044630945362|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.44222298544|-39.568027082211|-39.634701703646|-39.634701703646|-39.634701703646|-39.731335082163|-40.577593077674|36.961242228069|36.961242228069|36.961242228069|36.961242228069|36.961242228069|36.961242228069|36.961242228069|36.961242228069||36.961242228069|36.961242228069|36.961242228069|36.961242228069|36.961242228069|36.961242228069|36.961242228069|36.961242228069|36.205174540931|36.205174540931|35.678598255132|35.678598255132|35.678598255132|35.678598255132|35.147332767883|35.040876988246|35.040876988246|35.040876988246|33.999862701445||||-39.648283928827|-39.648283928827|-39.648283928827|-39.648283928827|-39.648283928827|-39.648283928827|-39.648283928827|-39.648283928827|-39.648283928827|-40.38587354973|-40.403370633476|-40.403370633476|-40.403370633476|-40.403370633476|-40.403370633476|-40.403370633476|-42.063746097742|-44.550828751655||-48.329255643522|-49.351949655386|-49.645499506894|-50.273332480262|-51.586478210897|-51.683185596784|-51.683185596784|-51.967571965363|-51.967571965363|-52.0088937283|-52.0088937283|-52.0088937283|-52.0088937283|-52.0088937283|-52.0088937283|-53.093769020553|44.723195832867|44.723195832867|44.723195832867|44.723195832867|44.723195832867
07870|100943|/equities/baosight|SHANGHAICOMP||||||22.123729654831|21.998033572879|-24.162950369352|-24.162950369352|-24.162950369352|-24.162950369352|-24.541055198769|-24.868950733719|-25.066056341129|-25.066524148109|-25.066524148109|22.995014027865|22.995014027865|22.995014027865|22.995014027865|22.995014027865|22.995014027865|22.995014027865|22.995014027865|22.995014027865|22.995014027865|22.995014027865|22.995014027865|22.751128137002|22.751128137002|21.953476309655|20.940529372822|20.007794919255|20.007794919255|-20.878721555249|||-20.878721555249|-20.878721555249|-20.878721555249|-20.878721555249|-20.878721555249|-20.878721555249|-20.878721555249|-20.878721555249|-20.878721555249|-20.878721555249|-20.878721555249|-20.95413508258|-20.987371495937|-21.293746475351|-21.534161889964|-21.620736162325|-21.753216301656|-21.753216301656|-21.753216301656|-21.753216301656|-22.017462027577|-22.294578311575|-22.294578311575|-22.294578311575|-22.599530376475|-22.9967001428|-23.155062368106|-23.155062368106|-23.345624264292|-23.586804399018|-23.771782240884|-23.771782240884|-23.771782240884|-23.771782240884|-23.800869660926|-23.863189279318|-23.969080267947|-23.969080267947|-23.969080267947|-24.080542560883|-24.080542560883|-24.080542560883|-24.080542560883|-24.080542560883|-24.080542560883|-24.080542560883|-24.3077539121|-24.3077539121|-24.3077539121|-24.3077539121|-24.318614817868|-24.4783789623|-24.4783789623|-24.4783789623|-24.4783789623|-24.4783789623|-24.4783789623|-24.4783789623|-24.4783789623|-24.4783789623|||||||-24.4783789623|-24.4783789623|-24.4783789623|-24.4783789623|-24.4783789623|-24.4783789623|-24.784865907852|-25.135961484053|-25.363842668771|-25.363842668771|-25.373644367567|-25.373644367567|-25.373644367567|-25.373644367567|-25.373644367567|-25.591651366233|-25.591651366233|-25.591651366233|-25.800723418129|-26.45969227567|24.400222997349|24.400222997349|24.400222997349|24.400222997349|24.400222997349|24.380247995237|24.350736996187|24.350736996187|24.350736996187|24.350736996187|24.350736996187|24.350736996187|24.350736996187|24.350736996187|24.350736996187|24.350736996187|24.350736996187|24.350736996187|24.350736996187|24.350736996187|24.350736996187|24.350736996187|24.350736996187|24.350736996187|24.350736996187|24.350736996187|24.350736996187|24.023041085682|23.615046850268|23.586717781561|23.422464990106|23.275450176033|23.275450176033|23.092160264691|23.092160264691|22.65462191021|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.130953073761|-24.369947910597|-24.800497691156|-24.996107808221|-25.112898658237|-25.210442779816|-25.563824810757|-25.939249743106|-26.181944040327|-26.423271236452|-26.568249444099|-26.568249444099|-26.568249444099|-26.568249444099|-26.568249444099||-26.705937755903|-26.705937755903|-26.705937755903|-26.952153829292|-27.04461548456|-27.305683905642|-27.579649614802|-27.773653931952|-27.773653931952|-27.773653931952|-27.773653931952|-27.773653931952|-27.773653931952|-27.773653931952|-27.773653931952|-27.773653931952|-27.773653931952|-27.773653931952|-27.773653931952||||-27.773653931952|-27.773653931952|-28.162392240471|-28.815435945664|-29.014372997454|-29.227080218186|-29.281104634479|-29.281104634479|-29.281104634479|-29.321227575093|-29.386948122081|-29.386948122081|-29.386948122081|-29.386948122081|-29.386948122081|-29.386948122081|-29.386948122081|-29.967720470492||-31.39357869897|-31.764531535945|-32.488368691164|-33.027205763799|-33.027205763799|-33.027205763799|-33.146896162013|-33.525994926007|-33.913883480001|-34.323204023494|-35.18856120866|-35.795622145263|-36.530134292805|-36.532373318368|-36.590969281388|-36.794017861734|-36.794017861734|-36.794017861734|-36.794017861734|-36.794017861734|-36.794017861734
07871|101185|/equities/baosight-b|SHANGHAICOMP||||||-1.1563182253125|-1.1563182253125|-1.1563182253125|-1.1563182253125|-1.1563182253125|-1.1563182253125|-1.1574092064172|-1.1635140263536|-1.1635140263536|-1.1635140263536|-1.168487409112|1.0742680365623|1.0742680365623|1.0742680365623|1.0742680365623|1.0742680365623|1.0662978219524|1.0653865058703|1.0584294022766|1.0476801836974|1.0476801836974|1.0476801836974|1.0476801836974|1.0247001873659|1.0221113747146|1.0025125947027|0.97545841959104|0.9688931927635|0.9688931927635|0.96777013778176|||0.94546688529612|0.94161957763304|0.94161957763304|0.94052170010264|-0.99747305362832|-0.99747305362832|-0.99747305362832|-0.99747305362832|-0.99747305362832|-0.99747305362832|-0.99747305362832|-0.99747305362832|-1.0084145383637|-1.0102939259787|-1.0266043623045|-1.0275603687051|-1.0375202666253|-1.0375202666253|-1.0375202666253|-1.0375202666253|-1.0375202666253|-1.0375202666253|-1.0375202666253|-1.0375202666253|-1.0375202666253|-1.0676891517341|-1.074710231324|-1.0785113234211|-1.0831792971479|-1.1093102716724|-1.1215032009408|-1.1215032009408|-1.1215032009408|-1.1215032009408|-1.1215032009408|-1.1240036518624|-1.1343928676237|-1.138992108834|-1.1598801766636|1.0676875532098|1.0676875532098|1.0676875532098|1.0676875532098|1.0676875532098|1.0676875532098|1.0676875532098|1.0676875532098|1.0676875532098|1.0676875532098|1.0676875532098|1.0676875532098|1.0676875532098|1.0676875532098|1.0676875532098|1.0676875532098|1.0624565727751|1.0624565727751|1.0624565727751|1.0624565727751|1.0624565727751|||||||-1.1378823707737|-1.1378823707737|-1.1378823707737|-1.1378823707737|-1.1378823707737|-1.1384804856156|-1.1496812456173|-1.1496812456173|-1.1496812456173|-1.1496812456173|-1.16320146381|-1.1775218397057|-1.1775218397057|-1.1775218397057|-1.1819687385997|-1.2065208774629|-1.2315787388023|-1.237189771356|-1.237189771356|-1.2517230432574|-1.2517230432574|-1.2517230432574|-1.2517230432574|-1.2517230432574|-1.2517230432574|-1.2520256551707|-1.2638945200431|-1.2638945200431|-1.2638945200431|-1.3097161030755|-1.3397401081175|-1.3526976327654|-1.3526976327654|-1.3766640270812|-1.3903489405428|-1.399165530394|1.3455021476605|1.3455021476605|1.3455021476605|1.3455021476605|1.3455021476605|1.3455021476605|1.3455021476605|1.3455021476605|1.3455021476605|1.3455021476605|1.3421134723401|1.3330705047951|1.3126894435735|1.3080057044067|1.3080057044067|1.3080057044067|1.3080057044067|1.3080057044067|1.3080057044067|1.3080057044067|1.3080057044067|1.3080057044067|1.3080057044067|1.3080057044067|1.2997841458893|1.2942024707534|1.2942024707534|1.2942024707534|1.2942024707534|1.2942024707534|1.2942024707534|1.2942024707534|1.2847805486496|1.2720339150755|-1.3650818594218|-1.3650818594218|-1.3650818594218|-1.3650818594218|-1.3650818594218|-1.373313116577|-1.3941813106302|-1.3943472925238|-1.3943472925238|-1.4062191516616|-1.4216134017357|-1.4216134017357|-1.4216134017357|-1.4581461607243|-1.4581461607243|-1.4727735650567||-1.4927099216333|-1.4927099216333|-1.4927099216333|-1.5158443504297|-1.5261604116717|-1.5302893239435|-1.5327659732961|-1.5379065812587|-1.5506184102164|-1.564890437992|-1.564890437992|-1.564890437992|-1.564890437992|-1.564890437992|-1.564890437992|-1.564890437992|-1.564890437992|-1.564890437992|-1.564890437992||||-1.564890437992|-1.564890437992|-1.594044943288|-1.6334388340348|-1.6420431230724|-1.6437146105435|-1.6464606433077|-1.6539391130777|-1.6539391130777|-1.6684878767168|-1.6745276677803|-1.6745276677803|-1.6745276677803|-1.6745276677803|-1.6745276677803|-1.6745276677803|-1.6745276677803|-1.6861974252811||-1.7507193235944|-1.7696325412933|-1.8274251213277|1.7377552465435|1.7377552465435|1.7377552465435|1.7377552465435|1.7377552465435|1.7377552465435|1.7377552465435|1.7377552465435|1.7377552465435|1.7335057739677|1.7269168978351|1.7269168978351|1.7269168978351|1.7269168978351|1.718373743042|1.718373743042|1.718373743042|1.718373743042
07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP||||||5.7315697847425|5.7315697847425|5.7315697847425|5.7315697847425|5.7315697847425|5.7315697847425|5.7315697847425|5.7315697847425|5.7315697847425|5.7315697847425|5.7315697847425|5.7315697847425|5.7315697847425|5.7315697847425|5.7315697847425|5.7315697847425|5.7315697847425|5.7315697847425|5.7315697847425|5.2378553746607|5.1255534200315|5.1255534200315|5.1255534200315|5.1255534200315|5.1255534200315|5.1255534200315|5.1255534200315|5.1255534200315|5.1255534200315|5.1255534200315|||5.1255534200315|5.1255534200315|5.1255534200315|5.1255534200315|5.125059289893|5.0650656699698|5.0184066295139|-5.4664685859359|-5.4664685859359|-5.4664685859359|-5.4664685859359|-5.4664685859359|-5.4664685859359|-5.4664685859359|-5.4664685859359|-5.4664685859359|-5.4664685859359|-5.4664685859359|-5.4664685859359|-5.4664685859359|-5.4664685859359|-5.4664685859359|-5.4664685859359|-5.472306994999|-5.472306994999|-5.4847855881458|-5.5492063181936|-5.5680070869724|-5.6183410742327|5.2644040900229|5.2644040900229|5.2644040900229|5.2644040900229|5.2644040900229|5.2644040900229|5.2644040900229|5.201559817102|5.1545110403459|5.1411232616019|5.0673590396855|5.0378523296744|5.0378523296744|5.0378523296744|5.0023419574987|5.0023419574987|5.0023419574987|4.9393576576651|4.9393576576651|4.9393576576651|4.9393576576651|4.9393576576651|4.9393576576651|4.9393576576651|4.9393576576651|4.9393576576651|4.9393576576651|4.9393576576651|4.8848417814507|-5.2650134645914|-5.2650134645914|||||||-5.2650134645914|-5.2650134645914|-5.3039039862393|-5.3554489096269|-5.3704988117864|-5.4055539629912|-5.4183933759238|-5.435992667466|-5.4661588689934|-5.4661588689934|-5.4661588689934|-5.4661588689934|-5.4661588689934|-5.4661588689934|-5.4661588689934|-5.4661588689934|-5.4661588689934|-5.4661588689934|-5.4661588689934|-5.532398570605|5.0649299642689|5.0649299642689|5.0649299642689|5.0649299642689|5.0649299642689|5.0649299642689|5.0649299642689|5.0649299642689|5.0649299642689|4.9371442818252|4.8955167849036|4.8955167849036|4.8955167849036|4.8955167849036|4.8955167849036|4.8955167849036|4.8955167849036|4.8955167849036|4.8955167849036|4.8955167849036|4.8955167849036|4.8955167849036|4.8955167849036|4.8955167849036|4.8955167849036|4.8955167849036|4.8955167849036|4.8955167849036|4.8955167849036|4.8654069155015|4.8654069155015|4.8654069155015|4.8654069155015|4.8654069155015|4.8654069155015|4.8654069155015|4.8654069155015|4.8654069155015|4.8248370072826|4.8248370072826|4.8248370072826|4.8248370072826|4.7842631496307|4.729181465983|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6373900712827|4.6016801978764|4.6016801978764||4.6016801978764|4.6016801978764|4.6016801978764|4.5802001319127|4.5678591685459|4.5678591685459|4.5678591685459|4.5678591685459|4.5678591685459|4.5315100569378|4.5159999199427|4.5159999199427|4.5137033192361|4.5137033192361|4.4830039306973|4.4277819046813|4.3803135167049|4.3631259346987|4.3258629495354||||4.3258629495354|4.3258629495354|4.3258629495354|4.3258629495354|4.3258629495354|4.3258629495354|4.3115143968497|-4.6917003582842|-4.6917003582842|-4.6917003582842|-4.6917003582842|-4.6917003582842|-4.6917003582842|-4.6917003582842|-4.6917003582842|-4.6917003582842|-4.6917003582842|-4.8707782903122||-5.0264202928992|-5.0340608491454|-5.0340608491454|-5.0340608491454|4.6774588400914|4.6774588400914|4.6774588400914|4.6774588400914|4.6774588400914|4.6774588400914|4.6774588400914|4.6774588400914|4.6774588400914|4.6638433463919|4.6216711471912|4.6216711471912|4.6216711471912|-4.8751428915208|-4.8751428915208|-4.8751428915208|-4.8751428915208
07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP||||||45.968225198028|45.968225198028|45.968225198028|45.968225198028|45.968225198028|45.968225198028|45.968225198028|45.968225198028|45.968225198028|45.968225198028|45.968225198028|45.968225198028|45.968225198028|45.968225198028|45.968225198028|45.968225198028|44.410249185825|43.736356935708|43.736356935708|43.346214264711|43.346214264711|43.346214264711|43.346214264711|43.346214264711|43.190498674373|43.190498674373|43.190498674373|43.190498674373|43.190498674373|42.688332849643|||42.688332849643|40.427035762096|-44.859640570921|-44.859640570921|-44.859640570921|-44.859640570921|-44.859640570921|-44.859640570921|-44.859640570921|-44.859640570921|-44.859640570921|-44.859640570921|-44.859640570921|-44.859640570921|-44.859640570921|-44.859640570921|-44.859640570921|-44.859640570921|-44.859640570921|-44.859640570921|-44.859640570921|-44.901775892765|-44.901775892765|-44.901775892765|-44.901775892765|-44.901775892765|-44.901775892765|-44.901775892765|-45.378082443377|-46.082312876538|-46.656458649984|-46.998287397348|-47.306986921058|-47.8872086395|-48.786899658174|-49.679889780648|-50.990985983353|-52.20220896242|-53.402734252787|-53.402734252787|-53.402734252787|-53.993674719074|-53.993674719074|-53.993674719074|-53.993674719074|-53.993674719074|-53.993674719074|-53.993674719074|-53.993674719074|-53.993674719074|-55.271388445051|-55.271388445051|-56.248764472705|-56.370295053833|-57.895387219239|-57.895387219239|-57.895387219239|50.195594692925|50.195594692925|50.195594692925|||||||50.195594692925|50.195594692925|50.195594692925|50.195594692925|50.115464412003|50.115464412003|50.115464412003|50.115464412003|50.115464412003|47.951629014842|44.14791864381|43.580143723094|43.580143723094|43.580143723094|43.580143723094|43.580143723094|43.580143723094|43.580143723094|43.580143723094|43.580143723094|43.580143723094|43.580143723094|43.580143723094|43.580143723094|43.580143723094|43.580143723094|43.580143723094|41.47238284703|40.383203629608|39.970781251186|39.397536088354|39.027263430894|38.496403778196|-42.598356217203|-42.598356217203|-42.598356217203|-42.598356217203|-42.598356217203|-42.598356217203|-42.598356217203|-42.598356217203|-42.598356217203|-42.598356217203|-43.082064489587|-43.096836524931|-43.096836524931|-43.096836524931|-43.096836524931|-43.096836524931|-43.096836524931|-43.096836524931|-43.096836524931|-43.096836524931|-43.096836524931|-43.096836524931|-43.096836524931|-43.096836524931|-43.096836524931|-43.096836524931|-43.660533216874|-43.660533216874|-43.660533216874|-44.615036093836|-45.554484141805|-45.993238438795|-45.993238438795|-45.993238438795|-45.993238438795|-45.993238438795|-45.993238438795|-45.993238438795|-45.993238438795|-47.928041658611|-51.378932539855|42.85891272448|42.85891272448|42.85891272448|42.85891272448|42.85891272448|42.85891272448|42.85891272448|42.85891272448|42.85891272448|42.85891272448|41.862348271019|41.862348271019||41.862348271019|41.862348271019|40.760944049234|39.97563457011|39.97563457011|39.97563457011|39.97563457011|39.97563457011|39.97563457011|39.97563457011|39.97563457011|39.97563457011|39.97563457011|39.97563457011|39.97563457011|39.97563457011|39.336638599741|39.336638599741|39.336638599741||||38.23106804517|38.23106804517|38.23106804517|37.911187072894|37.325761049214|36.567514438566|35.405016390413|33.849447927128|-41.968572873221|-41.968572873221|-41.968572873221|-41.968572873221|-41.968572873221|-41.968572873221|-41.968572873221|-41.968572873221|-44.117858112241|-47.21650842868||-50.455200482988|-50.455200482988|-50.455200482988|-50.455200482988|-52.125219876659|-52.951569824911|-52.951569824911|-53.298230701972|-53.298230701972|-53.298230701972|-54.570160897045|-54.570160897045|-55.890529186185|-55.890529186185|-55.890529186185|-57.170030945601|47.439890760457|47.439890760457|47.439890760457|47.439890760457|47.439890760457
07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP||||||15.670709798745|15.670709798745|15.670709798745|15.670709798745|15.670709798745|15.670709798745|15.670709798745|15.670709798745|15.670709798745|15.670709798745|15.670709798745|15.670709798745|15.670709798745|15.670709798745|15.670709798745|15.670709798745|15.608566811804|14.843407475423|14.746119472066|14.746119472066|14.416494629823|14.416494629823|14.416494629823|14.416494629823|14.416494629823|14.416494629823|14.395549745518|13.109141674961|13.109141674961|13.109141674961|||13.109141674961|12.403238451296|-14.397431090653|-14.397431090653|-14.397431090653|-14.397431090653|-14.397431090653|-14.397431090653|-14.397431090653|-14.397431090653|-14.397431090653|-14.397431090653|-14.397431090653|-14.397431090653|-14.397431090653|-14.397431090653|-14.397431090653|-14.397431090653|-14.397431090653|-14.558256311748|-14.72546628229|-14.72546628229|-14.72546628229||||||-14.72546628229|-14.72546628229|-14.72546628229|13.254225232814|13.254225232814|13.254225232814|13.254225232814|13.254225232814|13.254225232814|13.254225232814|13.254225232814|12.859138836037|12.668811312934|12.668811312934|12.668811312934|12.667012311375|12.602791575762|12.580879401468|12.477924579555|12.477924579555|12.477924579555|12.477924579555|12.477924579555|12.362043033384|12.362043033384|12.362043033384|12.362043033384|12.321280699077|12.321280699077|12.321280699077|12.321280699077|12.321280699077|||||||12.321280699077|12.321280699077|11.915867307785|-13.653889370985|-13.653889370985|-13.653889370985|-13.653889370985|-13.680372457311|-13.680372457311|-13.680372457311|-13.680372457311|-13.823191992227|-13.867991146979|-13.954869828439|-13.954869828439|-13.954869828439|-13.954869828439|-13.954869828439|-14.072077205685|12.710634415443|12.710634415443|12.710634415443|12.710634415443|12.710634415443|12.710634415443|12.710634415443|12.710634415443|12.710634415443|12.710634415443|12.710634415443|12.710634415443|12.710634415443|12.710634415443|12.710634415443|12.466816258757|-12.910428120576|-12.910428120576|-12.910428120576|-12.910428120576|-12.910428120576|-12.910428120576|-12.910428120576|-12.910428120576|-12.943663358304|-12.943663358304|-12.943663358304|-12.943663358304|-12.943663358304|-12.943663358304|-12.943663358304|-13.02351495912|-13.078969186352|-13.078969186352|-13.096218558595|-13.096218558595|-13.096218558595|-13.096218558595|-13.096218558595|-13.096218558595|-13.231239319237|-13.231239319237|-13.231239319237|-13.430265638996|-13.551961975813|-13.67773567915|-13.825817391608|12.239793345107|12.239793345107|11.70865927446|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204||11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.625334081204|11.442434109087|11.393618015879|11.393618015879|11.393618015879|11.393618015879|11.298463826305|11.287975051807|11.053305337613|10.95644971815|10.925816344853||||10.569953812092|10.332487994796|-11.628198680461|-11.628198680461|-11.628198680461|-11.628198680461|-11.628198680461|-11.628198680461|-11.628198680461|-11.628198680461|-11.628198680461|-11.628198680461|-11.628198680461|-11.628198680461|-11.628198680461|-11.628198680461|-11.770220766664|-12.366514958938||-13.284222485843|-13.424995159174|-13.424995159174|-13.424995159174|-13.42578768627|-13.622694821361|-13.622694821361|-13.622694821361|-13.622694821361|-13.622694821361|-13.622694821361|-13.622694821361|-13.622694821361|-13.622694821361|-13.622694821361|-13.622694821361|-13.872764534821|-13.872764534821|-13.872764534821|-13.872764534821|-13.872764534821
07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP||||||14.746806166046|14.746806166046|14.477006618042|14.178896524132|14.124316746557|14.124316746557|14.124316746557|14.124316746557|14.124316746557|14.124316746557|13.713331215201|13.713331215201|13.713331215201|13.713331215201|13.713331215201|13.713331215201|13.713331215201|13.713331215201|13.713331215201|13.713331215201|13.713331215201|13.713331215201|13.713331215201|13.713331215201|13.713331215201|13.227590340838|-14.627370768821|-14.627370768821|-14.627370768821|-14.627370768821|||-14.627370768821|-14.712194777682|-14.712194777682|-14.712194777682|-14.712194777682|-14.712194777682|-14.712194777682|-14.825772339718|-14.904746963599|-14.922094818518|-14.922094818518|-15.38010543868|-15.484598657865|-15.484598657865|-15.484598657865|-15.484598657865|-15.484598657865|-15.484598657865|-15.484598657865|-15.484598657865|-15.484598657865|-15.484598657865|-15.484598657865|-15.484598657865|-15.484598657865|-15.484598657865|-15.484598657865|-15.484598657865|-15.484598657865|-15.484598657865|-15.822331717035|-15.854730202853|-15.854730202853|-16.001922954122|-16.139359276603|-16.150399094501|-16.522665904273|-16.536850741958|-16.794834299722|-16.922957063023|-16.922957063023|-16.922957063023|-16.922957063023|-16.922957063023|-16.922957063023|-16.922957063023|-16.922957063023|-16.922957063023|-16.922957063023|-16.922957063023|-17.094989205998|-17.094989205998|-17.094989205998|-17.404988237665|-17.778875505975|-17.831528517992|-17.915342739814|-17.915342739814|-18.535936492012|-18.862706335966|||||||-18.890229923398|-18.904700737166|-19.305223020103|-19.465748075532|-19.465748075532|-19.465748075532|-19.465748075532|-19.465748075532|-19.465748075532|-19.465748075532|-19.465748075532|-19.465748075532|-19.465748075532|-19.465748075532|-19.465748075532|-19.465748075532|-19.465748075532|-19.465748075532|-19.465748075532|17.53133682395|17.53133682395|17.53133682395|17.53133682395|17.53133682395|17.53133682395|17.316485448954|17.272761393783|16.957044586392|16.957044586392|16.957044586392|16.957044586392|16.937826033932|16.795619900964|16.795619900964|16.795619900964|16.63902159084|16.635025582063|16.635025582063|16.444819714577|16.444819714577|16.444819714577|16.444819714577|16.444819714577|16.444819714577|16.444819714577|16.444819714577|16.444819714577|16.444819714577|16.444819714577|16.444819714577|16.444819714577|16.444819714577|16.408688202998|16.220850051064|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.432081910098|-17.718979645795|-17.844912506703|-17.844912506703|-18.006014057402|-18.059459788274|-18.238843607319|-18.618159796808|-18.773428832684|-18.773428832684|-18.773428832684|-18.773428832684|-18.773428832684|-18.773428832684|-18.773428832684||-18.773428832684|-18.773428832684|-18.773428832684|-19.032143817118|-19.1571529002|-19.1571529002|-19.558503002039|-19.631841619089|-19.631841619089|-19.631841619089|-19.631841619089|-19.92093431428|-20.411038525402|-20.508135532019|-20.508135532019|-20.508135532019|-20.508135532019|-20.508135532019|-20.508135532019||||-20.508135532019|-20.508135532019|-20.508135532019|-20.508135532019|-20.616261401306|-20.62852811001|-20.62852811001|-20.62852811001|-20.62852811001|-20.62852811001|-20.62852811001|-20.62852811001|-20.62852811001|-20.62852811001|-20.62852811001|-20.62852811001|-20.62852811001|-21.609475444669||18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|18.072179347544|17.286867281099|17.080406555754|16.326563183049|15.998959558517
07876|100763|/equities/jinling|SHANGHAICOMP||||||15.934026302642|15.934026302642|15.934026302642|15.934026302642|15.934026302642|15.934026302642|15.934026302642|15.512251180351|15.369041643925|15.369041643925|15.369041643925|15.261409383726|15.261409383726|15.238233466626|15.11464991416|15.11464991416|15.11464991416|15.11464991416|15.11464991416|15.11464991416|15.11464991416|15.11464991416|15.11464991416|15.11464991416|15.11464991416|15.11464991416|15.11464991416|15.11464991416|14.861276889791|-15.723781386992|||-15.723781386992|-15.723781386992|-15.723781386992|-15.723781386992|-15.723781386992|-15.723781386992|-15.731424004922|-15.828804182885|-15.884781969783|-15.919323837148|-15.919323837148|-15.919323837148|-15.974837263551|-15.974837263551|-15.974837263551|-15.974837263551|-15.974837263551|-15.974837263551|-15.974837263551|-15.974837263551|-16.089818910456|-16.19790635593|-16.19790635593|-16.19790635593|-16.24211836399|-16.245131551572|-16.426812767263|-16.462569421393|-16.516743865126|-16.77906630377|-16.77906630377|15.955397589012|15.955397589012|15.955397589012|15.955397589012|15.955397589012|15.955397589012|15.955397589012|15.955397589012|15.955397589012|15.955397589012|15.955397589012|15.955397589012|15.955397589012|15.955397589012|15.955397589012|15.955397589012|-17.080543554383|-17.080543554383|-17.080543554383|-17.080543554383|-17.080543554383|-17.080543554383|-17.080543554383|-17.080543554383|-17.080543554383|-17.080543554383|-17.080543554383|-17.080543554383|-17.080543554383|||||||-17.080543554383|-17.080543554383|-17.080543554383|-17.183208543519|-17.183208543519|-17.183208543519|-17.404675146452|-17.578528930204|-17.998920071409|16.245384742768|16.245384742768|16.245384742768|16.245384742768|16.245384742768|16.245384742768|16.245384742768|16.245384742768|16.245384742768|16.245384742768|16.245384742768|16.245384742768|16.245384742768|16.245384742768|16.245384742768|16.245384742768|16.101538077495|15.928932074596|15.63892798842|15.63892798842|15.381453837154|15.381453837154|15.258281642858|15.013917487268|15.013917487268|15.013917487268|14.900464633443|14.806627330226|14.707700142935|14.707700142935|14.707700142935|14.707700142935|14.707700142935|14.707700142935|14.707700142935|14.707700142935|14.707700142935|14.707700142935|14.670777146105|14.556929902418|14.556929902418|14.556929902418|14.556929902418|14.556929902418|14.556929902418|14.556929902418|14.556929902418|14.556929902418|14.53992157974|14.152690739523|14.105440883244|14.105440883244|14.105440883244|14.105440883244|14.105440883244|14.105440883244|14.105440883244|14.105440883244|14.105440883244|14.0554903132|13.839154280454|13.839154280454|13.839154280454|13.839154280454|13.839154280454|13.839154280454|13.839154280454|13.659169517304|13.659169517304|13.659169517304|13.648521567214|13.622985759865|13.622985759865|13.622985759865|13.61331771865|13.155353005888|13.083684884573||13.083684884573|13.083684884573|13.083684884573|13.083684884573|13.083684884573|13.083684884573|13.083684884573|13.083684884573|13.083684884573|13.083684884573|13.083684884573|13.083684884573|13.083684884573|12.987982815134|12.982202920237|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068||||-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-13.937493128068|-14.327770438996||-15.00030026525|-15.053666804562|-15.085185658413|-15.277983969536|-15.341214514179|-15.341214514179|-15.38912778475|-15.512919432346|-15.519771734024|-15.519771734024|-15.519771734024|-15.519771734024|-15.519771734024|-15.519771734024|-15.519771734024|-15.519771734024|-15.519771734024|-15.519771734024|-15.52804199635|-15.52804199635|-15.52804199635
07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP||||||0.68854502665136|0.68854502665136|0.68407862757983|0.68407862757983|0.68407862757983|0.68407862757983|0.68407862757983|0.68407862757983|0.68407862757983|0.68407862757983|0.68407862757983|0.68407862757983|0.68244116238364|0.68244116238364|0.68244116238364|0.67882351998498|0.67513726954117|0.66904141510476|0.66399043031257|0.6581817357527|0.6581817357527|0.6581817357527|0.6581817357527|0.6581817357527|0.6581817357527|0.6581817357527|0.6581817357527|0.6581817357527|0.6510353053926|-0.68042176330478|||-0.68042176330478|-0.68042176330478|-0.68042176330478|-0.68042176330478|-0.68042176330478|-0.68042176330478|-0.68042176330478|-0.68042176330478|-0.68042176330478|-0.68652414573994|-0.68797128281955|-0.69669032849607|0.66301188141703|0.66301188141703|0.66301188141703|0.66301188141703|0.66301188141703|0.66301188141703|0.66273542212778|0.66262782178668|0.66262782178668|0.66262782178668|0.66262782178668|0.66262782178668|0.66262782178668|0.66262782178668|0.66262782178668|0.66262782178668|0.66262782178668|0.66262782178668|0.66262782178668|0.66262782178668|0.66262782178668|0.66262782178668|0.66262782178668|0.66262782178668|0.66262782178668|0.66262782178668|0.65928973343761|0.65928973343761|0.65928973343761|0.65928973343761|0.65928973343761|0.65928973343761|0.65928973343761|0.65928973343761|0.65928973343761|0.65928973343761|0.65928973343761|0.65928973343761|0.65928973343761|0.65928973343761|0.65928973343761|0.65928973343761|0.65928973343761|0.65458607522538|0.65458607522538|0.64952601213871|0.64952601213871|0.64208043598589|||||||0.64208043598589|0.64208043598589|0.64208043598589|0.64208043598589|0.64208043598589|0.64208043598589|0.64208043598589|0.64208043598589|0.64208043598589|0.64208043598589|0.64158501349599|0.64158501349599|0.64158501349599|0.63709444163806|0.63343826994374|0.63209808717254|0.62894789820946|0.62894789820946|0.62894789820946|0.62894789820946|0.62894789820946|0.62894789820946|0.62073045716921|0.62073045716921|0.62073045716921|0.62073045716921|0.62073045716921|0.61742270706141|-0.63894621910918|-0.63894621910918|-0.63894621910918|-0.63894621910918|-0.63894621910918|-0.63894621910918|-0.63894621910918|-0.63894621910918|-0.63894621910918|-0.63894621910918|-0.63894621910918|-0.63894621910918|-0.63894621910918|-0.63894621910918|-0.63894621910918|-0.63894621910918|-0.63894621910918|-0.63894621910918|-0.63894621910918|-0.63894621910918|-0.63894621910918|-0.63894621910918|0.61394867762076|0.60910960219686|0.60620355520288|0.60620355520288|0.60620355520288|0.60620355520288|0.60620355520288|0.60620355520288|0.60122614341356|0.59930683989633|0.59839650016481|0.59519939083442|0.59519939083442|0.59499930296325|0.593894186628|0.593894186628|0.59004909132602|0.58827675420578|0.58780752440885|0.58367500394136|0.58058337469399|0.57663271580345|0.57663271580345|0.57663271580345|0.57663271580345|0.57663271580345|0.57663271580345|0.57663271580345|0.57663271580345|0.57325854405438|0.56967620501556|0.56724793150779|0.56724793150779|0.56724793150779|0.56724793150779|0.56724793150779||0.56724793150779|0.56724793150779|0.56724793150779|0.56724793150779|0.56724793150779|0.56724793150779|0.56724793150779|0.56724793150779|0.56724793150779|0.56541211079008|0.56541211079008|0.56541211079008|0.56340232569252|0.56211370647256|0.55562631421954|0.55102923770383|0.55042138320025|0.54852378282079|0.54069309999688||||-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.57313591569839|-0.58087325791715|-0.59197027595174||-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389|-0.6054524404389
07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP||||||7.3560938786421|7.3560938786421|7.3560938786421|7.3560938786421|7.3560938786421|7.0906595334912|7.0638389716796|7.0638389716796|6.948710164566|6.9107954855579|6.9107954855579|6.9107954855579|6.8126489551737|6.8126489551737|6.7335604393052|6.7335604393052|6.7335604393052|6.7335604393052|6.7335604393052|6.5984004828186|6.5343339545696|6.3532899233455|6.3532899233455|6.3532899233455|6.3532899233455|6.1708777847947|6.1515308953061|6.0900345485226|5.7878162508559|5.6475735908693|||5.6227479816554|5.6227479816554|5.6227479816554|5.5336091916956|-5.9308747112302|-5.9308747112302|-5.9308747112302|-5.9308747112302|-5.9308747112302|-5.9308747112302|-5.9308747112302|-5.9308747112302|-6.0239194660457|-6.0239194660457|-6.0599105125304|-6.141567071901|-6.2013505473013|-6.2013505473013|-6.2013505473013|-6.2013505473013|-6.2466441761477|-6.2466441761477|-6.2466441761477|-6.2466441761477|-6.2466441761477|-6.2466441761477|-6.2466441761477|-6.2466441761477|-6.2794213174196|-6.2794213174196|-6.2794213174196|-6.2794213174196|-6.2794213174196|-6.2794213174196|-6.2794213174196|-6.2794213174196|-6.2794213174196|-6.2794213174196|-6.2794213174196|-6.2794213174196|-6.2794213174196|-6.2794213174196|-6.2794213174196|-6.4721347886558|5.7942624040145|5.7942624040145|5.7942624040145|5.7942624040145|5.7942624040145|5.7775138161467|5.7616819299908|5.736187277827|5.736187277827|5.736187277827|5.736187277827|5.736187277827|5.736187277827|5.5464037183299|-6.2296265799645|-6.2296265799645|||||||-6.2296265799645|-6.2296265799645|-6.2296265799645|-6.2296265799645|-6.2296265799645|-6.2296265799645|5.873506745251|5.873506745251|5.873506745251|5.873506745251|5.873506745251|5.873506745251|5.873506745251|5.873506745251|5.873506745251|5.873506745251|5.873506745251|5.873506745251|5.873506745251|5.873506745251|5.873506745251|5.873506745251|5.873506745251|5.873506745251|5.873506745251|5.873506745251|5.8697313747198|5.8697313747198|5.8697313747198|5.8697313747198|5.8697313747198|5.8697313747198|5.8697313747198|5.8697313747198|5.8697313747198|5.8030350430575|5.723932912367|5.723932912367|5.723932912367|5.723932912367|5.723932912367|5.723932912367|5.723932912367|5.723932912367|5.723932912367|5.723932912367|5.723932912367|5.723932912367|5.723932912367|5.723932912367|5.723932912367|5.5299254814976|5.4426060421563|5.4426060421563|5.4426060421563|5.4426060421563|5.4426060421563|5.3606733992471|5.3312635719499|5.3312635719499|5.3108484810945|-5.5911780557032|-5.5911780557032|-5.5911780557032|-5.5911780557032|-5.5911780557032|-5.5911780557032|-5.5911780557032|-5.5911780557032|-5.5911780557032|-5.5911780557032|-5.5911780557032|-5.5911780557032|-5.6651979774232|-5.7224422130315|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317||-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317||||-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.7700461155317|-5.8667180015138|-6.161353344552||-6.5292814250702|-6.5875262119471|-6.5875262119471|-6.5875262119471|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.8468828969335|5.6926476219336
07879|100403|/equities/shanghai-const|SHANGHAICOMP||||||2.7984671583894|2.7984671583894|2.7984671583894|2.7984671583894|2.7984671583894|2.7984671583894|2.7984671583894|2.7984671583894|2.7984671583894|2.7984671583894|2.7984671583894|2.7984671583894|2.7984671583894|2.7984671583894|2.7984671583894|2.7984671583894|2.7984671583894|2.7984671583894|2.7984671583894|2.7984671583894|2.7984671583894|2.7984671583894|2.7984671583894|2.6605190028883|-2.7688613902014|-2.7688613902014|-2.7688613902014|-2.7688613902014|-2.7688613902014|-2.7688613902014|||-2.7688613902014|-2.7688613902014|-2.7688613902014|-2.7688613902014|-2.7688613902014|-2.7688613902014|-2.7688613902014|-2.7688613902014|-2.7688613902014|-2.7688613902014|-2.7688613902014|-2.7904014598972|-2.8204460951627|-2.8299401041469|-2.8582667638417|-2.8641852989855|-2.8813169946342|-2.888727055447|-2.888727055447|-2.888727055447|-2.9174744933366|-2.9438539345404|-2.9438539345404|-2.9438539345404|-2.9653932606004|-2.9909925101888|-2.9995587002951|-2.9995587002951|-3.0361763251841|-3.0873711387461|-3.0873711387461|-3.0873711387461|-3.0873711387461|-3.0873711387461|-3.0873711387461|-3.0873711387461|-3.0873711387461|-3.0873711387461|-3.0873711387461|-3.0873711387461|-3.0873711387461|-3.0873711387461|-3.0873711387461|-3.0873711387461|-3.1076346150311|-3.1295940336555|-3.1723268227411|-3.2186964967331|-3.2404276827335|-3.2404276827335|-3.2585495680611|-3.2585495680611|-3.2585495680611|-3.3167216479823|-3.378024081394|-3.4255823073618|-3.4268301031021|-3.4268301031021|-3.5165502757731|-3.5165502757731|||||||-3.5165502757731|-3.5989447270171|-3.6610497009243|-3.8389441317414|-3.9176190267503|-3.9176190267503|-3.9176190267503|3.3688038780733|3.3688038780733|3.0679060827121|3.0679060827121|2.7621179035886|2.3715572640637|-2.4988139905061|-2.4988139905061|-2.4988139905061|-2.4988139905061|-2.4988139905061|-2.4988139905061|-2.4988139905061|-2.4988139905061|-2.4988139905061|-2.4988139905061|-2.4988139905061|-2.4988139905061|-2.4988139905061|-2.4988139905061|-2.4988139905061|-2.4988139905061|-2.4988139905061|-2.508126647111|-2.5095390709784|-2.5095390709784|-2.5300433936545|-2.5413653897811|-2.5413653897811|-2.5413653897811|-2.5413653897811|-2.5413653897811|-2.5454059891755|2.4157432414561|2.4157432414561|2.4157432414561|2.4157432414561|2.4157432414561|2.4157432414561|2.4157432414561|2.4157432414561|2.4157432414561|2.4157432414561|2.3889683045165|2.3889683045165|2.3889683045165|2.3889683045165|2.3889683045165|2.3889683045165|2.3889683045165|2.3794092245915|2.3648991394946|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4340491503824|-2.4467211929018|-2.4524680339688|-2.4566311398473|-2.4662568082773|-2.4672565709827|-2.4672565709827|-2.4672565709827|-2.4672565709827|-2.4672565709827|-2.4672565709827|-2.4702850062844|-2.4728254686308||-2.4728254686308|-2.4728254686308|-2.4728254686308|-2.4775837803894|-2.4778707982228|-2.4904119174929|-2.5132354940807|-2.5213727648429|-2.528191956698|-2.5307688413054|-2.5458542569909|-2.5615047199233|-2.5677830226668|-2.5747589146041|-2.5775099104138|-2.5944554480681|-2.6143949332909|-2.6260431420014|-2.6260431420014||||-2.6706034619726|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7014156344115|-2.7043507764272|-2.7592786097452||2.4621281893758|2.4621281893758|2.4621281893758|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6118164202889|-2.6270182421163|-2.6342561669218|-2.6342561669218
07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP||||||9.958241336694|9.958241336694|9.958241336694|9.9086013029577|9.7578902454908|9.1108587940631|9.1108587940631|9.1108587940631|9.1108587940631|9.1108587940631|9.1108587940631|9.1108587940631|9.1108587940631|9.1108587940631|9.1108587940631|9.1108587940631|9.1108587940631|9.1108587940631|8.9537319298251|8.5169242350773|7.9738046823294|7.7501143349168|7.7501143349168|7.7501143349168|7.7501143349168|7.7501143349168|7.7501143349168|7.7495713645614|7.6139678882666|7.5571865955004|||7.5346515354193|7.432945959731|7.366051083322|7.2987504473497|7.2987504473497|7.2987504473497|7.2987504473497|7.2987504473497|7.2987504473497|7.2987504473497|7.2987504473497|7.2987504473497|7.2987504473497|7.2987504473497|7.2987504473497|7.2987504473497|7.2987504473497|7.2987504473497|7.2987504473497|7.2987504473497|7.2752785143112|7.1953094730614|7.1375180211957|7.1375180211957|7.1375180211957|7.1375180211957|7.0289095736538|6.8289461501854|6.8289461501854|6.8289461501854|6.8289461501854|6.8289461501854|6.8139204345876|6.8139204345876|6.8139204345876|6.8139204345876|6.8139204345876|6.8139204345876|6.8139204345876|6.8139204345876|6.8139204345876|6.8139204345876|6.8139204345876|6.4723686723606|6.4723686723606|6.4723686723606|6.4723686723606|6.4723686723606|6.410269793745|6.410269793745|6.3125221827252|6.0683577699378|6.0247978663351|6.0247978663351|6.0247978663351|5.9599975214948|5.9599975214948|5.8094417901558|5.7971575891223|5.6307102887988|||||||-6.1385571508336|-6.1385571508336|-6.1385571508336|-6.1385571508336|-6.1385571508336|-6.1385571508336|-6.1385571508336|-6.1385571508336|-6.1385571508336|-6.1385571508336|-6.1385571508336|-6.1385571508336|-6.1385571508336|-6.1385571508336|-6.1385571508336|-6.1385571508336|-6.1385571508336|-6.1385571508336|-6.1385571508336|-6.1385571508336|-6.1385571508336|-6.1385571508336|5.7554588527715|5.7554588527715|5.7554588527715|5.6967816258049|5.6967816258049|5.6967816258049|5.6869796276728|5.5644218392548|5.4877689408755|5.4877689408755|5.4877689408755|5.4877689408755|5.4877689408755|-5.8421992280585|-5.8421992280585|-5.8421992280585|-5.8421992280585|-5.8421992280585|-5.8421992280585|-5.8421992280585|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9389020412616|-5.9446944811941|-5.9446944811941|-5.9446944811941|-5.9925608916126|-5.9925608916126|-5.9925608916126|-5.9925608916126|-5.9925608916126|-5.9925608916126|-5.9925608916126|-5.9925608916126|-5.9925608916126|-5.9925608916126|-6.0634008825976|-6.1093343563828|-6.1559270562897|-6.2088078329045|-6.2497862521231|-6.373651710199|-6.3959074264673|-6.3959074264673|-6.3959074264673|-6.4393417841757|-6.4948240128451|-6.5859156810899|-6.7560172570701|-7.0470293377235||-7.17105715522|-7.2836539242977|-7.3878201880184|7.8105388355235|7.8105388355235|7.8105388355235|7.7872657457965|7.7714060854003|7.7093399444206|7.60482156707|7.5775851775636|7.5775851775636|7.5775851775636|7.5775851775636|7.5775851775636|7.5775851775636|7.5775851775636|7.5775851775636|7.5775851775636||||7.2567611060131|-7.9946162825579|-7.9946162825579|-7.9946162825579|-7.9946162825579|-7.9946162825579|-7.9946162825579|-7.9946162825579|-7.9946162825579|-7.9946162825579|-7.9946162825579|-7.9946162825579|-7.9946162825579|-7.9946162825579|-7.9946162825579|-7.9946162825579|-8.1656845814381|-8.5340942283906||-8.9673265241294|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.0276760461481|-9.1174174285103|-9.1854638497221|-9.1888668732535|-9.1888668732535|-9.1888668732535
07881|100661|/equities/sh-energy|SHANGHAICOMP||||||12.093296001541|12.093296001541|12.093296001541|12.093296001541|12.093296001541|12.093296001541|12.093296001541|12.093296001541|12.093296001541|12.093296001541|12.093296001541|11.998106477644|11.810207142448|11.810207142448|11.810207142448|11.810207142448|11.810207142448|11.810207142448|11.810207142448|11.810207142448|11.810207142448|11.810207142448|11.810207142448|11.810207142448|11.810207142448|11.736341121037|11.733711748476|11.657458019649|-12.359605997304|-12.359605997304|||-12.359605997304|-12.463450663067|-12.555827920717|-12.555827920717|-12.555827920717|-12.555827920717|-12.555827920717|-12.555827920717|-12.555827920717|-12.555827920717|-12.555827920717|-12.693697524382|-12.746910295753|-12.746910295753|-12.853233878114|-12.910259794635|-12.956399943478|-13.160444553304|-13.174382695013|-13.246536529124|-13.282576369724|-13.282576369724|-13.412306626065|-13.419230230896|-13.481366696455|-13.504852204961|-13.51197743789|-13.51197743789|-13.794974967016|12.406365255106|12.406365255106|12.406365255106|12.406365255106|12.406365255106|12.406365255106|12.406365255106|12.406365255106|12.406365255106|12.406365255106|12.406365255106|12.406365255106|12.406365255106|12.406365255106|12.406365255106|12.406365255106|12.406365255106|12.388162137044|12.388162137044|12.388162137044|12.286290911582|12.094268040602|12.094268040602|12.094268040602|12.041408967911|12.003787782389|11.91254184268|11.815420378052|11.815420378052|11.815420378052|-12.476998249974|||||||-12.476998249974|-12.476998249974|-12.476998249974|-12.476998249974|-12.476998249974|-12.476998249974|-12.476998249974|-12.476998249974|-12.476998249974|-12.476998249974|-12.476998249974|-12.476998249974|-12.476998249974|-12.476998249974|-12.476998249974|-12.476998249974|-12.476998249974|-12.476998249974|-12.476998249974|-12.588887656492|11.942051392735|11.942051392735|11.942051392735|11.942051392735|11.942051392735|11.942051392735|11.861168470583|11.859138536045|11.859138536045|11.859138536045|11.859138536045|11.859138536045|11.859138536045|11.859138536045|11.859138536045|11.859138536045|11.859138536045|11.859138536045|11.859138536045|11.859138536045|11.859138536045|11.859138536045|11.859138536045|11.859138536045|11.859138536045|11.859138536045|11.859138536045|11.859138536045|11.859138536045|11.859138536045|11.75293201825|11.677284663805|11.677284663805|11.677284663805|11.677284663805|11.677284663805|11.677284663805|11.677284663805|11.581427090575|11.492697125463|11.453552067046|11.365057852273|11.308397666619|11.289331003478|11.225367648128|11.208186421928|11.17831606401|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221||-11.683356476221|-11.683356476221|-11.683356476221|-11.683356476221|-11.703216424609|-11.703216424609|-11.703216424609|-11.703216424609|-11.703216424609|-11.703216424609|-11.703216424609|-11.703216424609|-11.703216424609|-11.703216424609|-11.703216424609|-11.703216424609|-11.703216424609|-11.703216424609|-11.703216424609||||-11.703216424609|-11.792462948323|-11.86107023928|-12.00396679478|-12.114408213089|-12.125167846874|-12.125167846874|-12.125167846874|-12.125167846874|-12.125167846874|-12.125167846874|-12.125167846874|-12.125167846874|-12.125167846874|-12.125167846874|-12.125167846874|-12.125167846874|-12.277964592196||11.896701443481|11.896701443481|11.896701443481|11.896701443481|11.896701443481|11.896701443481|11.896701443481|11.896701443481|11.896701443481|11.896701443481|11.866334663814|11.779260779957|11.777544205988|11.777544205988|11.748937970626|11.657153003997|-12.342218193332|-12.342218193332|-12.342218193332|-12.342218193332|-12.342218193332
07882|100767|/equities/sh-dazhong|SHANGHAICOMP||||||-6.6366761145853|-6.6435287724891|-6.7000321294377|-6.7623895112802|-6.7623895112802|-6.7623895112802|-6.8320994050557|-6.8956657947494|-6.9174067247128|-6.9537852592176|-7.0630945173575|-7.1795494785655|-7.2358981337744|-7.2358981337744|-7.2358981337744|-7.2358981337744|-7.2358981337744|-7.2358981337744|-7.2814501332204|-7.2814501332204|-7.2814501332204|-7.2814501332204|-7.2814501332204|-7.2814501332204|-7.2814501332204|-7.2814501332204|-7.2814501332204|-7.2814501332204|-7.2814501332204|-7.2814501332204|||-7.2910838800806|-7.2910838800806|-7.2910838800806|-7.2910838800806|-7.2910838800806|-7.2910838800806|-7.3775017812771|-7.3775017812771|-7.3775017812771|-7.5044464882792|-7.5438295532797|-7.8909216644073|6.6506299738211|6.6506299738211|6.6506299738211|6.6506299738211|6.6506299738211|6.6506299738211|6.6506299738211|6.6506299738211|6.6506299738211|6.6506299738211|6.6506299738211|6.6506299738211|6.383477555836|6.2825004403476|6.2825004403476|6.2825004403476|6.2825004403476|6.0288566297483|6.0288566297483|6.0288566297483|6.0288566297483|6.0288566297483|6.0288566297483|6.0288566297483|6.0288566297483|6.0288566297483|6.0288566297483|6.0288566297483|6.0288566297483|6.0288566297483|6.0288566297483|5.9392850869443|5.9327127193735|5.9327127193735|5.9327127193735|5.9327127193735|5.9327127193735|5.9327127193735|5.9327127193735|5.9327127193735|5.9327127193735|5.9327127193735|5.9327127193735|5.9327127193735|5.9327127193735|5.9327127193735|5.88690309782|5.4487814137138|||||||-6.2109036221048|-6.2109036221048|-6.2109036221048|5.6791929180802|5.6791929180802|5.4479921587509|4.6199915418141|4.3744348695006|4.2810384090439|4.2122648883412|4.0825167947952|4.0563169003937|4.0563169003937|-4.2946214377256|-4.2946214377256|-4.2946214377256|-4.2946214377256|-4.2946214377256|-4.2946214377256|-4.2946214377256|4.0467108126634|4.0467108126634|4.0467108126634|4.0467108126634|4.0467108126634|4.0467108126634|4.0448682360009|4.0448682360009|4.0448682360009|4.0448682360009|4.0448682360009|4.0448682360009|4.0448682360009|4.0448682360009|4.0448682360009|4.0448682360009|4.0448682360009|4.0448682360009|4.0448682360009|4.0448682360009|4.0448682360009|4.0448682360009|4.0448682360009|4.0448682360009|4.0448682360009|4.0448682360009|4.0448682360009|4.0448682360009|4.0138982964229|4.0138982964229|4.0138982964229|4.0138982964229|3.9043480568823|3.9043480568823|3.9043480568823|3.9043480568823|3.9043480568823|3.8937202486392|3.8452444907688|3.810271673364|3.7805372668481|3.7805372668481|3.7805372668481|3.7253593286873|3.7253593286873|3.7253593286873|3.7253593286873|3.7253593286873|3.7253593286873|3.7253593286873|3.7253593286873|3.7253593286873|3.7253593286873|3.7253593286873|3.7253593286873|3.7253593286873|3.6914564042063|3.6914564042063|3.6914564042063|3.6914564042063|3.6580944847142|3.6580944847142|3.6578828174842|3.6395367782756|3.6395367782756|3.6395367782756||3.6395367782756|3.6395367782756|3.6395367782756|3.6395367782756|3.6395367782756|3.6395367782756|3.6395367782756|3.6355964785863|3.6303044138192|3.6303044138192|3.5921660129227|3.5921660129227|3.5876287676463|3.5876287676463|3.5876287676463|3.5876287676463|3.5876287676463|3.5876287676463|3.4701431170183||||-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.7477467961592|-3.8852742852417||3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723|3.7280714555723
07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP||||||8.929191777072|8.929191777072|8.9157695206907|8.857521418389|8.1594680455618|8.1410097903298|8.1410097903298|7.9105668935828|7.7837748527598|7.7837748527598|7.7837748527598|7.6986378563854|7.6719607999557|7.6719607999557|7.156622958474|7.0166952348695|7.0166952348695|6.5598152541964|6.5598152541964|6.5598152541964|6.3642392052378|5.9231355208823|5.9231355208823|5.9231355208823|5.9231355208823|-6.4165214963846|-6.4165214963846|-6.4165214963846|-6.4165214963846|-6.4165214963846|||-6.4165214963846|-6.4165214963846|-6.4415300850827|-6.4415300850827|-6.4415300850827|-6.4415300850827|-6.4415300850827|-6.4415300850827|-6.4415300850827|-6.4415300850827|-6.4415300850827|-6.4415300850827|-6.4415300850827|-6.4415300850827|-6.4415300850827|-6.4415300850827|-6.4415300850827|-6.4415300850827|-6.4415300850827|-6.4415300850827|-6.4911446576602|-6.5573828491113|-6.5900001382927|-6.5900001382927|-6.5900001382927|-6.5900001382927|-6.5900001382927|-6.5900001382927|-6.5900001382927|-6.7072224723079|-6.7602469774063|-6.8372115804829|-6.8372115804829|-6.8372115804829|-6.8372115804829|-6.8372115804829|-6.8372115804829|-6.8372115804829|-6.8372115804829|-6.8372115804829|-6.8372115804829|-6.8372115804829|-6.8372115804829|-6.8372115804829|-6.8372115804829|-6.8372115804829|-6.9180126404407|-6.972452605786|-6.972452605786|-6.972452605786|-6.972452605786|-6.972452605786|-6.9749476258645|-7.0519169684967|-7.0519169684967|-7.0519169684967|-7.0669963591286|-7.0669963591286|-7.178138404547|-7.178138404547|||||||-7.178138404547|-7.178138404547|-7.178138404547|-7.178138404547|-7.178138404547|-7.178138404547|-7.178138404547|-7.178138404547|-7.178138404547|-7.178138404547|-7.178138404547|-7.178138404547|-7.178138404547|-7.178138404547|-7.178138404547|-7.2418203679046|-7.2636892627037|-7.311321107365|-7.34980145187|-7.424779316792|-7.5103102756971|-7.6742337360905|-7.7191484388297|6.8550250531268|6.8550250531268|6.8550250531268|6.8550250531268|6.8550250531268|6.8550250531268|6.8550250531268|6.3400276503113|6.3043825603404|6.3043825603404|6.3043825603404|6.3043825603404|6.3043825603404|6.1998104903444|6.1998104903444|6.1998104903444|6.1998104903444|6.1998104903444|6.1998104903444|6.1998104903444|6.1998104903444|6.1998104903444|6.1998104903444|6.1998104903444|6.1998104903444|6.1998104903444|6.1998104903444|6.1998104903444|6.1998104903444|6.1998104903444|6.1998104903444|6.0736784243302|5.6068650642718|5.5959034159152|5.5959034159152|5.5959034159152|5.5959034159152|5.5754423220539|5.5754423220539|5.5754423220539|5.5754423220539|5.5754423220539|5.5754423220539|5.5616026807255|5.5243249881996|5.5243249881996|5.5243249881996|-6.041178634409|-6.041178634409|-6.041178634409|-6.041178634409|-6.041178634409|-6.041178634409|-6.041178634409|-6.1274205607881|5.4365377032121|5.4365377032121|5.4365377032121|5.4365377032121|5.4365377032121|5.4365377032121|5.4365377032121|5.4365377032121||5.4365377032121|5.4365377032121|5.4155974745044|5.2478861675537|5.223762285475|5.1972722480715|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191||||-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-5.8432313299191|-6.0008125940972|-6.4170142191442||-6.7677935513956|-6.8732443210839|-6.8732443210839|-6.8732443210839|-6.8732443210839|-6.9324935936661|-6.9522150913578|-7.1613502413809|5.6548184282408|5.6548184282408|5.6548184282408|5.6548184282408|5.6548184282408|5.6548184282408|5.6548184282408|5.6548184282408|5.6548184282408|5.2351485787612|5.2351485787612|5.2351485787612|5.2351485787612
07884|101180|/equities/diesel-engine|SHANGHAICOMP||||||0.35402930931647|0.35053255609229|0.34098060982707|0.33631179351809|0.32856867566376|0.3276028784395|0.3276028784395|0.3276028784395|0.3276028784395|0.3276028784395|0.3276028784395|0.3276028784395|0.3276028784395|0.3276028784395|0.31161431331113|0.30662702309505|0.30569668597001|0.29421853562217|0.28602059671195|0.28541177719734|0.28073530461945|0.26425118351017|0.26425118351017|0.26425118351017|0.26425118351017|0.26094576279361|0.25972931963964|0.25972931963964|0.2539214672067|0.24757941414009|||0.24518446518917|0.24518446518917|0.24237164903503|0.24160077970241|0.24160077970241|0.24117391862788|0.24117391862788|0.24117391862788|0.23774879517729|0.23544312039542|0.23434652829309|0.23434652829309|0.23434652829309|0.23200806480671|0.23200806480671|0.22862006339789|-0.24450546086329|-0.24450546086329|-0.24450546086329|-0.24450546086329|-0.24517273770988|-0.24554487862021|-0.24554487862021|-0.24554487862021|-0.24554487862021|-0.24554487862021|-0.24554487862021|-0.24554487862021|-0.24554487862021|0.23015097205784|0.23015097205784|0.23015097205784|0.23015097205784|0.23015097205784|0.23015097205784|0.23015097205784|0.23015097205784|0.23015097205784|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|||||||0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22991368720844|0.22936010682043|0.22936010682043|0.22936010682043|0.22936010682043|0.22936010682043|0.22936010682043|0.22936010682043|0.22936010682043|0.22936010682043|0.22936010682043|0.22936010682043|0.22936010682043|0.22936010682043|0.21884455640511|0.21829294103511|0.21829294103511|0.21829294103511|0.2082143913058|0.20140557547164|0.20140557547164|0.20140557547164|0.20140557547164|0.20140557547164|0.20140557547164|0.20140557547164|0.20140557547164|0.20140557547164|0.20140557547164|0.20140557547164|0.20140557547164|0.20140557547164|0.20140557547164|0.19878397340855|0.1973710819558|0.19613970419855|0.19613970419855|0.19613970419855|0.19613970419855|0.19613970419855|0.19613970419855|0.19613970419855|0.19371079213191|0.18891256086807|0.18891256086807|0.18891256086807|0.18891256086807|0.18891256086807|0.18891256086807|0.18729173648998|0.18682414578779|0.18397127326311|0.18372191614086|0.18372191614086|-0.19785756045393|-0.19785756045393|-0.19785756045393|-0.19785756045393|-0.19785756045393|-0.19785756045393|-0.19785756045393|-0.19785756045393|-0.19785756045393|-0.19785756045393|-0.19785756045393|-0.19850839121267|-0.19981897084646|-0.19981897084646|-0.19981897084646|-0.19981897084646|-0.19981897084646|-0.19981897084646|-0.19981897084646|-0.19981897084646||-0.19981897084646|-0.19981897084646|-0.19981897084646|-0.19981897084646|-0.19981897084646|-0.19981897084646|-0.19981897084646|-0.20113218888897|-0.20359875057965|-0.20359875057965|-0.20359875057965|-0.20359875057965|-0.20359875057965|-0.20905416149596|-0.21027527138092|-0.21027527138092|-0.21027527138092|-0.21027527138092|-0.21027527138092||||-0.21027527138092|-0.21027527138092|-0.21125029920977|-0.2115373770037|-0.2115373770037|-0.2115373770037|-0.2115373770037|-0.2115373770037|-0.2115373770037|-0.2115373770037|-0.2115373770037|-0.2115373770037|-0.2115373770037|-0.2115373770037|-0.2115373770037|-0.2115373770037|-0.21176375637879|-0.21912639963882||-0.22809444304569|-0.22809444304569|-0.22809444304569|-0.22809444304569|-0.22809444304569|-0.22809444304569|-0.22809444304569|-0.23127160896045|0.20312697576396|0.20312697576396|0.20312697576396|0.20312697576396|0.20312697576396|0.20158553109028|0.19800347411309|0.19800347411309|0.19800347411309|0.19397520341675|0.19397520341675|0.19397520341675|0.19397520341675
07885|100760|/equities/sh-dragon|SHANGHAICOMP||||||-9.4996830892108|-9.5924262947001|-9.6305295435214|-9.6305295435214|-9.6305295435214|-9.6533656614383|-9.6641849167335|-9.6641849167335|-9.6641849167335|-9.7502060076912|-9.7713030029623|-9.7713030029623|-9.7713030029623|-9.7713030029623|-9.7713030029623|-9.7713030029623|-9.7713030029623|-9.7713030029623|-9.7713030029623|-9.7713030029623|-9.7713030029623|-9.7713030029623|-9.7713030029623|-9.7713030029623|-9.7713030029623|-9.7713030029623|-9.7713030029623|-9.7713030029623|-9.7713030029623|-9.7713030029623|||-9.7713030029623|-9.8425585615732|-10.022287195269|-10.104208117662|-10.143220349518|-10.143220349518|-10.24939977593|-10.24939977593|-10.24939977593|-10.24939977593|-10.24939977593|-10.532110764658|-10.603456790884|-10.808285668646|9.3677514894343|9.3677514894343|9.3677514894343|9.3677514894343|9.200835000976|9.0814834827671|9.0744260940827|9.0391509137577|9.0391509137577|9.0391509137577|8.9877937303599|8.9877937303599|8.9877937303599|8.9877937303599|8.9877937303599|8.9877937303599|8.9877937303599|8.9877937303599|8.8387546234927|8.8387546234927|8.8387546234927|8.8387546234927|8.8387546234927|8.8387546234927|8.8387546234927|8.8387546234927|8.8387546234927|8.8387546234927|8.8387546234927|8.8387546234927|8.8387546234927|8.8387546234927|8.8387546234927|8.8387546234927|8.8387546234927|8.8387546234927|8.8025048235612|8.4127836734671|8.3473106277241|8.3473106277241|8.3473106277241|8.3473106277241|8.3473106277241|8.3473106277241|8.3473106277241|8.1409444823941|||||||8.1409444823941|-8.9537724357248|-8.9537724357248|-8.9537724357248|-8.9537724357248|-8.9537724357248|-8.9537724357248|-8.9537724357248|-8.9537724357248|-8.9537724357248|-8.9537724357248|-8.9537724357248|-8.9537724357248|-8.9537724357248|-8.9537724357248|-8.9537724357248|-8.9537724357248|-8.9537724357248|-8.9741917563148|-8.980325422416|8.3070688203271|8.3070688203271|8.3070688203271|8.3070688203271|8.3070688203271|8.3070688203271|8.2902442872465|8.2902442872465|8.2902442872465|8.2902442872465|8.2902442872465|8.2902442872465|8.2902442872465|8.2902442872465|8.2902442872465|8.2902442872465|8.2636052171324|8.2606109250226|8.2606109250226|8.2606109250226|8.2606109250226|8.1742863986877|8.1742863986877|8.1742863986877|8.1742863986877|8.1742863986877|8.1742863986877|8.1542074784071|8.1096747301719|8.1059943002466|8.1059943002466|8.1059943002466|8.0377714150486|8.036968707303|7.9752855166537|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4549928382243|-8.4922145423189|-8.5830160044846|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051||7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.9221658229051|7.6940727762843|7.6923037163047|7.325337104403||||7.2973766222596|7.2973766222596|7.2973766222596|7.2973766222596|7.2973766222596|7.2393071270651|7.1264526685815|6.9678369187964|6.9678369187964|6.9678369187964|6.9678369187964|6.9678369187964|6.8648185358724|-8.2131089146135|-8.2131089146135|-8.2131089146135|-8.4273434143594|-8.8814926391763||8.6437801752399|8.6437801752399|8.6437801752399|8.6437801752399|8.6437801752399|8.6437801752399|8.6437801752399|8.6437801752399|8.6437801752399|8.6437801752399|8.6437801752399|8.6437801752399|8.6437801752399|8.6437801752399|-9.4926064975244|-9.4926064975244|-9.4926064975244|-9.4926064975244|-9.4926064975244|-9.4926064975244|-9.4926064975244
07886|101087|/equities/great-wisdom|SHANGHAICOMP||||||-13.460401714379|-13.460401714379|-13.499890738653|-13.705989234897|-13.834432779918|-13.931036405176|-14.004123656471|-14.004123656471|-14.004123656471|-14.111248723356|-14.310276658102|-14.452529225928|-14.587254667925|-14.711394045803|13.174071449919|13.174071449919|13.174071449919|13.174071449919|13.174071449919|13.174071449919|13.174071449919|13.174071449919|13.174071449919|13.174071449919|13.174071449919|13.174071449919|13.174071449919|13.174071449919|12.557301833545|-13.633386402139|||-13.633386402139|-13.633386402139|-13.633386402139|-13.633386402139|-13.633386402139|-13.633386402139|-13.633386402139|-13.633386402139|-13.633386402139|-13.633386402139|-13.633386402139|-13.633386402139|-13.633386402139|-13.633386402139|-13.633386402139|-13.633386402139|-13.633386402139|-13.633386402139|-13.633386402139|-13.633386402139|-13.7620962249|-13.897329448192|-13.920839101848|-13.920839101848|-14.010932161605|-14.062147089945|-14.063268463684|-14.063268463684|-14.204186643575|-14.442455377997|-14.442455377997|-14.442455377997|-14.442455377997|-14.442455377997|-14.442455377997|-14.618840048513|-15.39704399396|-15.494493699615|-15.558882263573|-15.842755939823|-15.842755939823|-15.942506951603|-16.110007571416|-16.137841351461|-16.137841351461|-16.137841351461|-16.137841351461|-16.137841351461|-16.137841351461|-16.137841351461|-16.257045727783|-16.489253651719|-16.489253651719|-16.856948732912|-17.249943600296|-17.25907429378|-17.25907429378|-17.25907429378|-17.25907429378|-17.25907429378|||||||-17.25907429378|-17.25907429378|-17.25907429378|-17.25907429378|-17.25907429378|-17.25907429378|-17.25907429378|-17.25907429378|-17.25907429378|-17.25907429378|-17.25907429378|-17.25907429378|-17.25907429378|-17.25907429378|-17.25907429378|-17.3456386319|-17.515726512253|-17.515726512253|-17.774696078102|-18.514662387415|15.42268402676|15.42268402676|15.42268402676|15.42268402676|15.42268402676|15.42268402676|15.42268402676|15.42268402676|15.42268402676|15.42268402676|15.42268402676|13.916870621622|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.778759772517|12.482511263134|11.938901509446|10.284890322335|9.7687664610888|9.4791901393395|9.4791901393395|9.4791901393395|9.4791901393395|9.4791901393395|9.4791901393395|9.4791901393395|9.0279888890034|8.8039938243492|8.8039938243492|8.8039938243492|8.8039938243492|8.8039938243492|8.8039938243492|8.6927212980199|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173||-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173|-9.3684862213173||||-9.3684862213173|-9.3684862213173|-9.5610959349781|-9.6947485560142|-9.6947485560142|-9.8329538388129|-9.8329538388129|-9.8329538388129|-9.8560602447585|-9.8850666970231|-9.8945184780732|-10.182798022868|-10.223427970607|-10.223427970607|-10.223427970607|-10.223427970607|-10.507142022141|8.9868468942594||8.9868468942594|8.9868468942594|8.9868468942594|8.9868468942594|||||||||||8.2629936114426|8.2629936114426|8.2629936114426|8.2629936114426|8.2629936114426|8.2629936114426|8.2629936114426
07887|101112|/equities/sh-electric-ss|SHANGHAICOMP||||||-9.2117547847008|-9.2117547847008|-9.2117547847008|-9.2117547847008|-9.2117547847008|-9.2117547847008|-9.2941721122767|-9.3826815779446|-9.3826815779446|-9.4047305593077|-9.4047305593077|8.7417088491137|8.7417088491137|8.7417088491137|8.7417088491137|8.7417088491137|8.7417088491137|8.7417088491137|8.7417088491137|8.7417088491137|8.7417088491137|8.7417088491137|8.7417088491137|8.7417088491137|8.7417088491137|8.6563432991963|8.554270406615|8.3764117515211|-8.9513109215932|-8.9513109215932|||-8.9513109215932|-8.9513109215932|-8.9513109215932|-8.9513109215932|-8.9513109215932|-8.9513109215932|-8.9513109215932|-8.9704995306802|-8.9704995306802|-8.9704995306802|-8.9704995306802|-9.0700743688242|-9.0700743688242|-9.0700743688242|-9.0700743688242|-9.0700743688242|-9.1003503458788|-9.1003503458788|-9.1003503458788|-9.1003503458788|-9.1415000113171|-9.2477044276998|-9.2477044276998|-9.2477044276998|-9.2477044276998|-9.2477044276998|-9.2477044276998|-9.2477044276998|-9.2477044276998|-9.4424496417361|-9.51383264916|-9.665369811509|-9.7792998583824|-9.9731108117667|-10.074567680951|-10.128964403599|-10.349404524133|-10.470742205076|-10.470742205076|-10.470742205076|-10.470742205076|-10.473316280082|-10.473316280082|-10.473316280082|-10.473316280082|-10.473316280082|-10.473316280082|-10.473316280082|-10.473316280082|-10.473316280082|-10.700906585803|-10.75545191671|-10.86827972096|-11.082533334822|9.2811238053605|9.2811238053605|9.2811238053605|9.2811238053605|9.2811238053605|8.7562491367443|||||||8.4235235180361|8.4235235180361|8.4235235180361|8.1016933085635|7.7696594796926|-8.8556288267957|-8.8556288267957|-8.8556288267957|-8.8556288267957|-8.8556288267957|-8.8556288267957|-8.9233121017059|-8.9233121017059|-8.9233121017059|-8.9233121017059|-9.0664573090431|-9.1405649824344|-9.1405649824344|-9.1445164595934|8.0080084184412|8.0080084184412|8.0080084184412|8.0080084184412|8.0080084184412|8.0080084184412|8.0080084184412|8.0080084184412|7.7932079173115|7.7932079173115|7.7932079173115|7.7932079173115|7.7932079173115|7.6585642868707|7.6377340901572|7.6377340901572|7.5519268367775|7.5244162392952|7.5244162392952|7.5244162392952|7.5244162392952|7.5244162392952|7.5244162392952|7.5244162392952|7.5244162392952|7.5244162392952|7.5244162392952|7.3916657469331|7.3916657469331|7.3916657469331|7.3916657469331|7.326295139796|7.2986613671057|7.1407346637241|7.1165980533232|7.1165980533232|7.1165980533232|7.1165980533232|7.0551090191326|7.0414926091488|7.0414926091488|7.0260574476609|7.0260574476609|7.0260574476609|7.0260574476609|7.0260574476609|7.0260574476609|6.9850637533807|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688||6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|6.9518913179688|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583||||-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.6869679283583|-7.9182977225476||7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039|7.6152041698039
07888|100292|/equities/shanghai-elec|SHANGHAICOMP||||||-22.309191494892|-22.618544770291|-22.628384591265|-22.763204363897|-23.051054152828|-23.051054152828|-23.547282387792|-23.916426210469|-24.021028762466|-24.507253811764|21.021619348407|21.021619348407|21.021619348407|21.021619348407|21.021619348407|20.355132134623|19.887924759329|19.883250652354|19.649722455388|19.119136358241|19.085754253791|19.085754253791|19.085754253791|19.085754253791|19.085754253791|19.085754253791|19.085754253791|18.730838513293|18.622614644432|18.622614644432|||18.622614644432|18.622614644432|18.622614644432|18.365682679706|-21.850902966661|-21.850902966661|-21.850902966661|-21.850902966661|-21.850902966661|-21.850902966661|-22.033226150057|-22.378583742271|-23.183427096617|-23.191029602964|-23.516699427454|-23.597999698683|-23.773840527536|-23.773840527536|-23.773840527536|-23.799266608558|-24.746963377354|-25.328292603358|-26.753102138157|-27.235113914935|-28.407785373158|-28.407785373158|-28.407785373158|-28.407785373158|-29.721427764304|24.790400683846|24.790400683846|24.790400683846|24.790400683846|24.790400683846|24.790400683846|24.790400683846|24.790400683846|24.790400683846|24.790400683846|24.790400683846|24.790400683846|24.790400683846|24.790400683846|24.790400683846|24.790400683846|23.010444839757|21.792160890678|21.725733331155|19.431460813039|19.431460813039|19.431460813039|19.431460813039|19.431460813039|19.431460813039|19.431460813039|19.431460813039|19.431460813039|19.431460813039|19.431460813039|18.707247571381|||||||18.707247571381|18.707247571381|18.707247571381|18.707247571381|18.707247571381|18.707247571381|18.707247571381|18.707247571381|18.707247571381|18.707247571381|18.707247571381|18.707247571381|18.707247571381|18.707247571381|18.707247571381|18.707247571381|18.305274464722|15.96509266738|15.96509266738|15.717325749705|15.592583619565|13.316204665999|12.617228477213|12.617228477213|11.971920138171|11.824108462343|11.824108462343|11.824108462343|11.747357448936|11.747357448936|11.747357448936|10.87150826388|9.9350093728242|9.9019250670992|9.9019250670992|9.7632500109764|9.6236110194626|9.5695674666765|9.3230459259619|9.3230459259619|9.1350563483314|9.1350563483314|8.963400093733|8.963400093733|8.963400093733|8.963400093733|8.963400093733|8.963400093733|8.963400093733|8.963400093733|8.963400093733|8.963400093733|8.963400093733|8.963400093733|8.963400093733|8.963400093733|8.963400093733|8.7843332317339|8.7843332317339|8.7843332317339|8.7843332317339|8.746480944738|-9.0240938862077|-9.0240938862077|-9.0240938862077|-9.0240938862077|-9.0240938862077|-9.0240938862077|-9.0240938862077|-9.0240938862077|-9.0240938862077|-9.0240938862077|-9.10510399164|-9.1555596725984|-9.1555596725984|-9.1555596725984|-9.1555596725984|-9.1555596725984|-9.1555596725984|-9.1555596725984|-9.1555596725984|-9.1555596725984|-9.1555596725984|-9.1723390014797|-9.1723390014797|-9.1723390014797||-9.2742653855383|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675||||-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.290496022675|-9.3071418422937|-9.3071418422937|-9.3071418422937|-9.3071418422937|-9.3071418422937|-9.3071418422937|-9.3071418422937|-9.3162687242561|-9.3697432346403||8.9154817154237|8.9154817154237|8.9154817154237|8.9154817154237|8.9154817154237|8.9154817154237|8.9154817154237|8.9154817154237|8.8922516095879|8.8922516095879|8.8922516095879|8.8219466461343|8.8187606851753|8.8187606851753|8.7852894509828|8.7175441544361|8.6083822560649|-9.0307647202429|-9.0307647202429|-9.0307647202429|-9.0307647202429
07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP||||||75.768682650544|75.768682650544|75.768682650544|75.768682650544|75.768682650544|75.768682650544|75.768682650544|75.768682650544|75.768682650544|75.768682650544|75.768682650544|75.768682650544|75.768682650544|75.768682650544|75.768682650544|74.14547648601|74.14547648601|74.14547648601|74.14547648601|74.14547648601|74.14547648601|72.354974483697|69.918882615862|69.918882615862|69.918882615862|69.918882615862|69.918882615862|69.918882615862|69.281535527769|-76.974724302715|||-76.974724302715|-76.974724302715|-76.974724302715|-76.974724302715|-76.974724302715|-76.974724302715|-76.974724302715|-76.974724302715|-76.974724302715|-76.974724302715|-76.974724302715|-76.98691655312|-78.57657857641|-79.184531378574|-79.940619493871|-79.940619493871|-79.940619493871|-79.940619493871|-79.940619493871|-79.940619493871|-81.451796453693|-83.20922185922|-85.10635526472|-85.251725622079|-85.251725622079|-85.251725622079|-86.766355987016|-87.630397897764|-88.749330421072|-89.831772703916|-89.831772703916|-89.831772703916|-89.831772703916|-89.831772703916|-89.831772703916|-89.831772703916|-92.92585849209|-94.20582071122|-94.20582071122|-94.20582071122|-94.20582071122|-94.20582071122|-94.20582071122|-94.20582071122|-94.20582071122|-94.20582071122|-94.20582071122|-94.20582071122|-94.20582071122|-94.20582071122|-96.835360482628|-97.234284881414|-98.535870344176|-99.938192984279|-100.51468145898|-100.51468145898|-102.1540530941|-102.1540530941|-107.96394600042|86.764682602044|||||||86.764682602044|86.764682602044|86.764682602044|86.764682602044|86.764682602044|86.764682602044|86.764682602044|86.764682602044|86.764682602044|86.764682602044|86.764682602044|86.764682602044|86.764682602044|86.764682602044|86.764682602044|86.764682602044|79.776871388881|72.628438930496|72.628438930496|72.628438930496|72.628438930496|64.868821016931|63.439314149679|63.439314149679|63.439314149679|63.439314149679|59.292137269966|59.292137269966|59.292137269966|59.292137269966|59.292137269966|59.292137269966|59.292137269966|59.292137269966|59.292137269966|59.292137269966|59.292137269966|59.292137269966|59.292137269966|59.292137269966|59.022377151904|52.329958842395|52.329958842395|52.329958842395|52.329958842395|52.329958842395|49.836169159296|49.836169159296|49.836169159296|49.231905046808|49.231905046808|49.231905046808|47.619339907288|45.735934747722|44.727148388786|44.300720372644|42.807466470364|40.79018177852|40.79018177852|40.79018177852|40.79018177852|40.79018177852|40.79018177852|40.79018177852|40.79018177852|39.763537988231|39.457081605826|39.457081605826|37.559537041887|37.435039640251|34.886712313563|33.833013164633|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794||33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.786065797794|33.476409902738|33.476409902738|33.476409902738|33.476409902738|33.476409902738|33.476409902738|33.317122554963|32.194039498073|32.194039498073|32.038931487117|31.732153051882||||31.732153051882|31.732153051882|31.732153051882|31.732153051882|31.732153051882|31.732153051882|31.732153051882|31.732153051882|31.732153051882|31.732153051882|31.554613027075|31.524016178425|-37.188661589516|-37.188661589516|-37.188661589516|-37.188661589516|-37.188661589516|-38.410734192412||-39.151097295686|-39.151097295686|-39.151097295686|-39.151097295686|-39.151097295686|-39.337884476896|-39.458761589523|-40.223621784312|33.933342988173|33.933342988173|33.933342988173|33.933342988173|33.933342988173|33.933342988173|33.933342988173|33.933342988173|33.933342988173|33.933342988173|33.933342988173|33.933342988173|33.933342988173
07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP||||||8.1502647559072|8.1502647559072|8.1502647559072|8.1502647559072|8.1502647559072|8.1502647559072|8.1502647559072|8.1502647559072|8.1502647559072|8.1502647559072|8.1502647559072|8.1502647559072|8.1453129911181|8.1453129911181|8.1453129911181|8.1453129911181|8.1453129911181|8.1453129911181|8.1453129911181|7.9593520120796|7.9593520120796|7.9593520120796|7.9593520120796|7.9593520120796|7.9270575792719|-8.1761428564694|-8.1761428564694|-8.1761428564694|-8.1761428564694|-8.1761428564694|||-8.1761428564694|-8.1761428564694|-8.1761428564694|-8.1761428564694|-8.1761428564694|-8.1761428564694|-8.1761428564694|-8.1761428564694|-8.1761428564694|-8.1761428564694|-8.1761428564694|-8.2262697451541|-8.265299637365|-8.3464443233804|-8.3482028500039|-8.3482028500039|-8.3646695896208|-8.4086068112909|-8.4086068112909|-8.4086068112909|-8.4142683473707|-8.4142683473707|-8.4576155775713|-8.4576155775713|-8.4701278070528|-8.5045871579999|-8.5717629684733|-8.5780699798053|-8.7245225452257|8.2753584657028|8.2753584657028|8.2753584657028|8.2753584657028|8.2753584657028|8.2753584657028|8.2753584657028|8.2753584657028|8.1820650403052|8.1322942116028|8.1147713504639|8.0391908047824|8.0207671984731|7.9743639527735|7.9743639527735|7.9743639527735|7.9743639527735|7.9743639527735|7.9614371089505|7.9614371089505|7.9515965016205|7.9301071731602|7.8926252040529|-8.2687531391805|-8.2687531391805|-8.2687531391805|-8.2687531391805|-8.2687531391805|-8.2687531391805|-8.2687531391805|-8.2687531391805|||||||-8.2687531391805|-8.2687531391805|-8.2687531391805|-8.2784678679852|-8.2784678679852|-8.2784678679852|-8.3616311795345|-8.3779235158619|-8.4471372801128|-8.4665272331609|-8.4665272331609|-8.4765807258268|-8.4765807258268|-8.4765807258268|-8.4784229184941|-8.485340896178|-8.485340896178|-8.485340896178|-8.485340896178|-8.5526013009291|8.1358542923365|8.1358542923365|8.1358542923365|8.1358542923365|8.1358542923365|8.1358542923365|8.097059992092|8.0888393758466|8.0888393758466|8.0312149359809|8.0312149359809|8.0312149359809|8.0312149359809|8.0312149359809|8.0312149359809|8.0312149359809|8.0312149359809|8.0312149359809|8.0312149359809|8.0312149359809|8.0312149359809|8.0312149359809|8.0312149359809|8.0312149359809|8.0312149359809|8.0312149359809|8.0312149359809|8.0312149359809|8.0201416989445|8.0201416989445|7.9896021971305|7.9462251275998|7.9280674088115|7.9280674088115|7.9280674088115|7.9280674088115|7.9280674088115|7.9000751826625|7.8550833964194|7.8317592170333|7.7863988375769|-8.0635611157912|-8.0635611157912|-8.0635611157912|-8.0635611157912|-8.0635611157912|-8.0635611157912|-8.0635611157912|-8.0635611157912|-8.0635611157912|-8.0635611157912|-8.0635611157912|-8.0635611157912|-8.0911787462784|-8.1327497917279|-8.1327497917279|-8.1327497917279|-8.1327497917279|-8.1327497917279|-8.1327497917279|-8.1327497917279|-8.1327497917279|-8.1327497917279|-8.1327497917279|-8.1327497917279|-8.1327497917279||-8.1327497917279|-8.1327497917279|-8.1327497917279|-8.1327497917279|-8.1327497917279|-8.1463884201165|-8.1710232161191|-8.1710232161191|-8.1710232161191|-8.1710232161191|-8.1710232161191|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156||||-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.1829470063156|-8.2882745955725||-8.5689969285591|-8.5689969285591|-8.5689969285591|-8.5689969285591|8.1007242214215|8.1007242214215|8.1007242214215|8.1007242214215|8.1007242214215|8.1007242214215|8.1007242214215|8.1007242214215|8.1007242214215|7.9432400756629|7.9432400756629|7.9432400756629|7.9432400756629|7.9432400756629|7.9432400756629|7.9432400756629|7.9432400756629
07891|100752|/equities/sh-fenghwa|SHANGHAICOMP||||||11.770275831981|11.770275831981|11.770275831981|11.770275831981|11.770275831981|11.770275831981|11.770275831981|11.770275831981|11.770275831981|11.770275831981|11.770275831981|11.770275831981|11.770275831981|11.770275831981|11.770275831981|11.615306961055|11.348118847736|11.156798541687|11.154221044803|11.14700047914|11.14700047914|11.000001191472|10.949322346522|10.949322346522|10.900273998668|10.900273998668|10.84838675462|10.84838675462|10.84838675462|10.632096809401|||-11.791322526209|-11.791322526209|-11.791322526209|-11.791322526209|-11.791322526209|-11.791322526209|-11.791322526209|-11.791322526209|-11.791322526209|-11.791322526209|-11.791322526209|-12.030913521706|-12.057126285697|-12.191807113384|-12.345340978542|-12.484823292537|-12.52188020754|-12.52188020754|-12.52188020754|-12.52188020754|-12.624311829144|-12.745346069926|-12.762768366089|-12.762768366089|-12.762768366089|-12.762768366089|-12.762768366089|-12.762768366089|-13.013631346215|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|||||||12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|12.083509388332|11.896677007018|-13.753088255432|-13.753088255432|-13.753088255432|-13.753088255432|-13.753088255432|-13.868689449366|-13.868689449366|-13.989099352157|-14.253443285929|-14.289381288938|-14.434312581411|-14.649791928785|-14.728658116147|-14.75470437423|13.001639529162|13.001639529162|13.001639529162|13.001639529162|12.636265988806|12.158661742832|12.158661742832|11.839887787812|11.839887787812|11.839887787812|11.839887787812|11.839887787812|11.779306025555|11.779306025555|11.640807183923|11.640807183923|11.640807183923|11.640807183923|11.640807183923|11.640807183923|11.640807183923|11.640807183923|11.477563257947|11.470625634475|11.298498774811|11.298498774811|11.298498774811|11.054443837586|10.952715080516|10.864683064637|10.715473291827|10.715473291827|10.656637533454|10.622700188812|10.622700188812|10.523555197381|-11.30809219533|-11.30809219533|-11.30809219533|-11.30809219533|-11.30809219533|-11.30809219533|-11.30809219533|-11.30809219533|-11.30809219533|-11.30809219533|-11.30809219533|-11.30809219533|-11.463990827995|-11.595545712|-11.787272655176|-11.821414218133|-11.972682407372|-12.067980425085|-12.169358438579|-12.169358438579|-12.292620493668|-12.36291236535|-12.428235633012|-12.486155188668|-12.486155188668||-12.509054704343|-12.509054704343|-12.509054704343|-12.509054704343|-12.509054704343|-12.611288302543|-12.611288302543|-12.611288302543|-12.611288302543|-12.611288302543|-12.611288302543|-12.611288302543|-12.611288302543|-12.617801197438|-12.617801197438|-12.617801197438|-13.604834060926|-13.604834060926|-13.604834060926||||-13.604834060926|-13.777037917529|-14.322820410634|12.599172651149|12.599172651149|11.202969510662|-12.388909259708|-12.388909259708|-12.388909259708|-12.388909259708|-12.388909259708|-12.388909259708|-12.388909259708|-12.388909259708|-12.388909259708|-12.388909259708|-12.582122024862|-12.736801925597||11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.778367658132|11.6137413401|11.446868851824|11.446868851824|11.446868851824|11.446868851824
07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP||||||10.41097341521|10.41097341521|10.41097341521|9.8060809875352|-10.088912260284|-10.088912260284|-10.157124638282|-10.231804714956|-10.319782957278|-10.408648103302|-10.55647854428|-10.55647854428|-10.55647854428|-10.712753821528|-10.758612472056|-10.758612472056|-10.758612472056|-10.939569771554|9.8326286151298|9.8326286151298|9.8326286151298|9.8326286151298|9.8326286151298|9.8326286151298|9.7901425178723|9.324047439173|9.292540930365|9.292540930365|9.292540930365|8.9700460948927|||-9.6098025196771|-9.6098025196771|-9.6098025196771|-9.6098025196771|-9.6098025196771|-9.6098025196771|-9.6098025196771|-9.6098025196771|-9.6098025196771|-9.6098025196771|-9.6098025196771|-9.7975586646111|-9.9483990926777|-10.070443129014|-10.21104767529|-10.251601111636|-10.251601111636|-10.251601111636|-10.251601111636|-10.384557233636|9.4921017284183|9.4921017284183|9.4921017284183|9.4921017284183|9.4921017284183|9.4921017284183|9.4921017284183|9.4892954956886|9.4892954956886|9.4892954956886|9.2430192319695|9.2430192319695|-9.8971176078398|-9.8971176078398|-9.8971176078398|-9.8971176078398|-9.8971176078398|-9.8971176078398|-9.8971176078398|-9.8971176078398|-9.8971176078398|-9.8971176078398|-9.8971176078398|-9.8971176078398|-9.8971176078398|-9.8971176078398|-9.8971176078398|-9.8971176078398|-9.8971176078398|-9.8971176078398|-9.8971176078398|-9.8971176078398|-9.9459477150979|-9.9459477150979|-10.120234104041|-10.120234104041|-10.120234104041|-10.120234104041|-10.182524877145|-10.182524877145|||||||-10.182524877145|-10.182524877145|-10.396133457413|-10.396133457413|-10.396133457413|-10.396133457413|-10.56125941408|-10.720288066205|-10.74851122385|-10.74851122385|-10.74851122385|-10.74851122385|-10.786309648513|-10.786309648513|-10.875344303978|-10.924626348423|-10.924626348423|-10.924626348423|-10.924626348423|-11.158473860342|-11.371082026781|10.296770852432|10.296770852432|10.296770852432|10.296770852432|10.296770852432|10.210856006792|10.080872309859|10.080872309859|10.044376762124|10.044376762124|10.044376762124|10.044376762124|10.044376762124|10.044376762124|10.044376762124|10.044376762124|10.044376762124|10.044376762124|9.9487800280699|9.9487800280699|9.9487800280699|9.9487800280699|9.9487800280699|9.9487800280699|9.9487800280699|9.9487800280699|9.8682359483578|9.8682359483578|9.8682359483578|9.8682359483578|9.8682359483578|9.6416164171226|9.6416164171226|9.6416164171226|9.6416164171226|9.6416164171226|9.6416164171226|9.6162398404024|9.5085998184308|-10.249789885562|-10.249789885562|-10.249789885562|-10.249789885562|-10.249789885562|-10.249789885562|-10.249789885562|-10.249789885562|-10.249789885562|-10.249789885562|-10.249789885562|-10.249789885562|-10.270322406603|-10.429802616783|-10.550891726489|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314||9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.5666027314|9.2851145274698||||9.2101275134152|8.8951410902943|8.794601402173|8.7373350566069|8.7354751037276|8.7354751037276|8.449972091639|8.4271917194393|-9.8335461907312|-9.8335461907312|-9.8335461907312|-9.8335461907312|-9.8335461907312|-9.8335461907312|-9.8335461907312|-9.8335461907312|-10.17227324432|-10.788081263898||-11.485645929308|-11.65682910916|-11.830282287794|10.050194291258|10.050194291258|10.050194291258|10.050194291258|10.050194291258|10.050194291258|10.050194291258|10.050194291258|10.050194291258|9.996882310602|9.5215357311268|9.068587579586|-10.487265868096|-10.487265868096|-10.487265868096|-10.487265868096|-10.487265868096|-10.487265868096
07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP||||||-36.038273225024|-36.038273225024|31.923058209357|31.923058209357|29.373398552931|-32.159534697357|-32.159534697357|-32.159534697357|-32.159534697357|-32.159534697357|-32.159534697357|-32.159534697357|-32.159534697357|-32.337816190524|-32.911840110043|29.273820633452|29.273820633452|29.273820633452|29.273820633452|29.273820633452|29.273820633452|29.273820633452|29.273820633452|29.273820633452|28.455356962991|-30.668570862589|-30.668570862589|-30.668570862589|-30.668570862589|-30.668570862589|||-30.854332842108|-30.854332842108|-30.854332842108|-30.854332842108|-30.854332842108|-30.854332842108|-31.020101775942|-31.020101775942|-31.054001850351|-31.405248776464|-31.405248776464|-31.744720820352|-32.489689698666|-32.551839634776|-32.551839634776|-32.575932605399|-32.674369608179|-32.784855510145|-33.178172695802|-33.437414076777|-33.869905368986|29.498045836269|29.498045836269|29.498045836269|29.498045836269|29.498045836269|29.498045836269|28.25811741067|28.25811741067|28.25811741067|28.25811741067|27.587908450244|27.372594215372|27.372594215372|27.372594215372|27.372594215372|27.372594215372|27.372594215372|27.266116193263|27.266116193263|27.266116193263|27.222735891774|27.222735891774|26.864706792252|-29.522308024664|-29.522308024664|-29.522308024664|-29.625751588691|-29.625751588691|-29.684724063729|-29.817005616469|-29.817005616469|-29.880005498774|-30.017228704964|-30.06247648296|-30.359417322579|-30.716133622111|-30.716133622111|-31.593481518362|-32.180104692088|||||||-32.180104692088|-32.180104692088|-32.596173840604|-32.596173840604|-32.596173840604|-32.729082087501|-33.319627725363|-33.319627725363|-33.319627725363|-33.319627725363|-33.319627725363|-33.319627725363|-33.319627725363|-33.319627725363|-33.319627725363|-33.319627725363|-33.319627725363|-33.319627725363|-33.319627725363|-34.056809066931|-34.764787275703|-34.848487210905|-34.848487210905|-34.848487210905|-35.653874636398|32.047747916081|32.047747916081|32.047747916081|32.047747916081|32.047747916081|32.047747916081|32.047747916081|32.047747916081|32.047747916081|32.047747916081|32.047747916081|32.047747916081|32.047747916081|32.047747916081|32.047747916081|32.047747916081|32.047747916081|32.047747916081|31.722497854077|30.606998391062|30.606998391062|30.606998391062|29.09777624862|28.2725286777|28.240031168989|28.038368673381|27.98985350933|-30.347467311018|-30.347467311018|-30.347467311018|-30.347467311018|-30.347467311018|-30.347467311018|-30.347467311018|-30.347467311018|-30.347467311018|-30.347467311018|-30.63663141793|-31.790145689315|-31.963331176831|-31.963331176831|-31.963331176831|-31.963331176831|-31.963331176831|-31.963331176831|-31.963331176831|-31.963331176831|-32.298701553426|28.460443265313|28.460443265313|28.460443265313|28.460443265313|28.460443265313|28.460443265313|28.460443265313|28.460443265313|28.460443265313|27.814937970234|27.702358597495|27.702358597495|27.702358597495||27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495|27.702358597495||||26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183|26.477347561183||26.477347561183|26.269830170012|25.859810871919|25.409354791234|25.409354791234|25.409354791234|25.409354791234|25.409354791234|25.409354791234|25.409354791234|25.409354791234|25.409354791234|25.409354791234|24.967060841002|23.963711002614|-27.527412263499|-27.527412263499|-27.527412263499|-27.527412263499|-27.527412263499|-27.527412263499
07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP||||||-40.188263065472|-40.834737493876|-41.359708046784|-41.719378970405|-41.719378970405|-41.719378970405|-41.719378970405|-41.719378970405|-41.719378970405|-41.719378970405|-41.719378970405|-41.719378970405|-41.841954027539|-41.841954027539|-41.841954027539|-42.218283109009|-42.377512012661|-42.377512012661|38.277813493239|38.277813493239|38.277813493239|38.277813493239|38.277813493239|38.277813493239|38.277813493239|38.277813493239|38.196458139936|37.434080004255|37.434080004255|37.434080004255|||37.310075553902|37.310075553902|37.310075553902|36.735082185542|35.535090486513|34.51894244675|34.51894244675|32.399379301117|-34.764702712414|-34.764702712414|-34.764702712414|-34.764702712414|-34.940226990776|-35.508028514735|-36.182209784834|-36.182209784834|-36.182209784834|-36.182209784834|-36.182209784834|-36.473009964987|-36.617234014984|-36.76423430802|-36.76423430802|-36.76423430802|-37.008037730076|-37.078990858902|-37.078990858902|-37.078990858902|-37.478877723338|-37.50435586866|-37.50435586866|-37.50435586866|-37.50435586866|-37.50435586866|-37.50435586866|-37.50435586866|-37.50435586866|-37.50435586866|-37.50435586866|-37.50435586866|-37.50435586866|-37.639629166596|-37.639629166596|-37.639629166596|-37.639629166596|-37.639629166596|-37.639629166596|-37.639629166596|-37.639629166596|-37.639629166596|-37.639629166596|-37.639629166596|-37.639629166596|-37.639629166596|-37.639629166596|-37.639629166596|-37.639629166596|-37.639629166596|-37.639629166596|-37.639629166596|||||||-37.689031593527|-37.710034468136|-37.917920656761|-37.917920656761|-37.917920656761|-37.917920656761|-38.455087297445|-38.455087297445|-38.677320711353|-38.835950288923|-38.835950288923|-39.205501143305|-39.584446342089|-39.596053661349|-39.841489688963|-39.841489688963|-39.841489688963|-39.841489688963|-39.916652988957|-40.362392769441|-40.644325638464|38.035806007321|38.035806007321|38.035806007321|38.035806007321|38.035806007321|38.035806007321|38.035806007321|38.035806007321|38.035806007321|38.035806007321|38.035806007321|37.510896809824|37.058217507742|36.986933980634|36.986933980634|36.751593362678|36.717880844395|36.377645730222|36.337218400868|36.337218400868|36.337218400868|36.337218400868|36.337218400868|36.337218400868|36.337218400868|36.337218400868|36.337218400868|36.109687086644|36.032432181639|35.972700762531|35.623556640171|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|-37.428405797217|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784||35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|35.280859754784|34.901512779906|34.426505345814|34.426505345814|34.426505345814|34.426505345814|34.426505345814|33.848337670953|-36.675374937722|-36.675374937722|-36.675374937722|-36.675374937722||||-36.675374937722|-36.675374937722|-37.202083535403|-37.300288147654|-37.300288147654|-37.440875524642|-37.480973449418|-37.834970702804|-37.872479066792|-37.872479066792|-37.872479066792|-37.872479066792|-37.872479066792|-37.872479066792|-37.872479066792|-37.872479066792|-37.872479066792|-37.872479066792||35.738566526939|35.738566526939|35.738566526939|35.738566526939|35.738566526939|35.738566526939|35.738566526939|35.738566526939|35.738566526939|35.738566526939|35.738566526939|35.738566526939|35.738566526939|35.738566526939|35.330074029023|35.222251026786|35.222251026786|33.903612870813|-37.231534221189|-37.231534221189|-37.231534221189
07895|100430|/equities/fosun-pharm|SHANGHAICOMP||||||-27.907524841411|-27.907524841411|-27.907524841411|-27.907524841411|-27.907524841411|-27.907524841411|-27.907524841411|-27.907524841411|-27.907524841411|-28.175584123513|-28.536090259666|-28.536090259666|-28.708869300866|27.006135626826|27.006135626826|27.006135626826|27.006135626826|27.006135626826|27.006135626826|27.006135626826|27.006135626826|27.006135626826|27.006135626826|27.006135626826|26.572373465469|26.422080759395|-27.630038673651|-27.630038673651|-27.630038673651|-27.630038673651|||-27.630038673651|-27.696710090915|-28.014677874556|-28.245753041363|-28.373652600727|-28.373652600727|-28.373652600727|-28.373652600727|-28.373652600727|-28.373652600727|-28.469612915738|-28.989570758325|27.141871871633|27.141871871633|27.141871871633|-28.35544677033|-28.35544677033|-28.35544677033|-28.35544677033|-28.518822790835|-28.518822790835|-28.667025700381|-28.7111394043|-28.720323524366|-28.720323524366|-28.720323524366|-28.720323524366|-28.720323524366|-28.956470870851|-29.324967596132|-29.61329716797|-29.854774677702|-30.272326978747|-30.272326978747|-30.272326978747|-30.272326978747|-30.272326978747|-30.272326978747|-30.272326978747|-30.35108272419|-30.35108272419|-30.844157947162|-30.844157947162|-30.844157947162|-30.844157947162|-30.916286959758|-31.003821014999|-31.003821014999|-31.003821014999|-31.003821014999|-31.015397692091|-31.015397692091|-31.015397692091|-31.015397692091|-31.015397692091|-31.015397692091|-31.322108110196|-31.375121046445|28.747986563362|28.747986563362|||||||28.747986563362|28.747986563362|28.747986563362|28.747986563362|28.747986563362|28.747986563362|28.747986563362|28.747986563362|28.747986563362|28.747986563362|28.747986563362|28.747986563362|28.747986563362|28.747986563362|28.747986563362|28.747986563362|28.26054070649|28.243731068974|28.243731068974|28.243731068974|28.243731068974|27.08692312175|26.634065102565|26.634065102565|26.634065102565|26.442850482716|26.236501256904|26.131764350344|26.131764350344|26.131764350344|26.131764350344|26.131764350344|25.77385783335|25.77385783335|25.77385783335|25.77385783335|25.77385783335|25.77385783335|25.77385783335|25.77385783335|25.77385783335|25.77385783335|25.77385783335|25.77385783335|25.77385783335|25.713176146044|25.298736843668|25.298736843668|24.962622279605|24.962622279605|24.962622279605|24.899595483685|24.899595483685|24.844550380601|24.427834044445|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.374637581895|24.141264043462|23.962027858003|23.962027858003|23.962027858003|23.768918909744||23.628244203677|-24.572044614963|-24.572044614963|-24.580049466217|-24.617563102455|-24.617563102455|-24.617563102455|-24.617563102455|-24.617563102455|-24.617563102455|-24.617563102455|-24.617563102455|-24.617563102455|-24.617563102455|-24.617563102455|-24.750915017922|-24.750915017922|-24.750915017922|-24.750915017922||||-24.750915017922|-25.208794981461|-25.293345159185|-25.293345159185|-25.293345159185|-25.293345159185|-25.293345159185|-25.293345159185|-25.442605753621|-25.506803054684|-25.506803054684|-25.506803054684|-25.506803054684|-25.506803054684|-25.506803054684|-25.506803054684|-25.675892427094|-26.130435707974||23.978876475006|23.978876475006|23.978876475006|-25.699044690288|-25.699044690288|-25.699044690288|-25.699044690288|-25.699044690288|-25.699044690288|-25.845102860072|-25.845102860072|-25.845102860072|-25.845102860072|-25.845102860072|-25.845102860072|-25.845102860072|-26.060620527624|24.732098542991|24.732098542991|24.732098542991|24.732098542991
07896|100766|/equities/fudan-forward|SHANGHAICOMP||||||-5.5383271370154|-5.5446707546348|-5.5446707546348|-5.5446707546348|-5.5446707546348|-5.5446707546348|-5.5446707546348|-5.5446707546348|-5.5446707546348|-5.5446707546348|-5.5446707546348|-5.5446707546348|-5.5446707546348|-5.5446707546348|-5.5446707546348|-5.5446707546348|-5.5446707546348|-5.5446707546348|-5.5446707546348|-5.5901894370311|-5.607950080029|-5.607950080029|-5.6654998600393|-5.7255555060074|-5.7522839866927|-5.7744406921601|-5.7744406921601|-5.7744406921601|-5.7744406921601|-5.7744406921601|||-5.7744406921601|-5.7910846509037|-5.7910846509037|-5.7910846509037|-5.8384273623424|-5.8582526152882|-5.8986141621573|-6.0073489016408|-6.0276100708505|-6.0934557995819|-6.1599505567576|-6.1822386174721|-6.1822386174721|-6.1822386174721|-6.1822386174721|-6.1822386174721|-6.1822386174721|-6.1822386174721|-6.1822386174721|-6.1822386174721|-6.2424871556541|-6.3313260374329|-6.3313260374329|-6.3313260374329|-6.3313260374329|-6.3313260374329|-6.3313260374329|-6.3313260374329|-6.3598071268158|5.5993971573875|5.5993971573875|5.5993971573875|5.5993971573875|5.5993971573875|5.5993971573875|5.5993971573875|5.5993971573875|5.5993971573875|5.5993971573875|5.5993971573875|5.5993971573875|5.5993971573875|5.5993971573875|5.1171081317317|-5.6618507064994|-5.6618507064994|-5.6618507064994|-5.6618507064994|-5.6618507064994|-5.6618507064994|-5.6618507064994|-5.6618507064994|-5.6618507064994|-5.6618507064994|-5.6618507064994|-5.6866143095634|-5.6866143095634|-5.6866143095634|-5.6866143095634|-5.8351269417495|||||||-5.9679187860191|-6.2376875442598|-6.5207639317086|-6.8097378523671|-7.1108199525237|-7.4164665460983||-7.512001110983|-7.512001110983|-7.512001110983|-7.512001110983|-7.512001110983|-7.512001110983|-7.512001110983|-7.512001110983|-7.5313662870433|-7.5313662870433|-7.5313662870433|-7.5420738970467|-7.6363490144268|6.9427086841077|6.9427086841077|6.9427086841077|6.9427086841077|6.9427086841077|6.9427086841077|6.9427086841077|6.9427086841077|6.898565134628|6.8558211792931|6.8558211792931|6.8213296896995|6.8213296896995|6.8213296896995|6.8213296896995|6.8118780027573|6.8118780027573|6.8118780027573|6.8118780027573|6.8118780027573|6.8118780027573|6.8118780027573|6.8118780027573|6.8118780027573|6.8118780027573|6.8118780027573|6.8118780027573|6.8118780027573|6.8118780027573|6.8118780027573|6.641530978541|6.5850346484234|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5834817450605|6.5267585158623|6.5267585158623|6.5267585158623|6.4955491353911|6.4955491353911|6.4955491353911|6.4955491353911|6.4955491353911|6.4955491353911|6.4955491353911||6.4955491353911|6.4955491353911|6.4955491353911|6.4955491353911|6.4955491353911|6.4955491353911|6.4955491353911|6.4955491353911|6.3061246438975|6.3061246438975|6.3061246438975|6.3061246438975|6.3061246438975|6.3061246438975|6.3061246438975|6.3061246438975|-6.770035031729|-6.770035031729|-6.770035031729||||-6.770035031729|-6.770035031729|-6.8961499568412|-7.0773890676972|-7.2204320367704|-7.2334938849128|-7.2334938849128|-7.2334938849128|-7.2716599929241|-7.2896221465432|-7.3576330487433|-7.3576330487433|-7.3576330487433|-7.3576330487433|-7.3576330487433|-7.3576330487433|-7.4179254973932|-7.8054728204457||-8.338303240852|-8.5120034314046|-8.620189778703|-8.620189778703|7.2791849497905|7.2791849497905|7.2791849497905|7.2791849497905|7.2791849497905|7.2791849497905|7.2791849497905|7.2791849497905|7.2791849497905|7.1696498530828|6.9214201377894|6.9214201377894|6.7954666798938|6.7739635883725|6.7739635883725|6.7739635883725|6.7739635883725
07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP||||||-18.512206883921|-18.523007017256|-18.622228147455|-18.622228147455|-18.622228147455|-18.622228147455|-18.821364828688|-19.180404818436|-19.455449488848|-19.605499800807|-19.903936849859|-19.903936849859|-19.903936849859|-19.903936849859|-19.903936849859|-19.903936849859|-19.903936849859|-19.903936849859|-20.394374303053|-20.752082855646|-21.908981357619|18.318726355886|18.318726355886|18.022473660946|16.978304271168|15.667004669448|15.137783356|-16.399983592506|-16.399983592506|-16.399983592506|||-16.399983592506|-16.399983592506|-16.399983592506|-16.399983592506|-16.399983592506|-16.399983592506|-16.452838953136|-16.452838953136|-16.452838953136|-16.452838953136|-16.452838953136|-16.57370997336|-16.927455116935|-17.124394127205|-17.412660594864|-17.655178542582|-17.870999364979|-17.870999364979|-17.870999364979|-18.191110166054|-18.61609232574|16.432222890893|16.432222890893|16.432222890893|16.432222890893|16.432222890893|16.432222890893|16.432222890893|16.432222890893|16.432222890893|16.432222890893|16.432222890893|16.432222890893|16.432222890893|16.432222890893|16.432222890893|16.432222890893|16.432222890893|16.432222890893|16.432222890893|16.432222890893|16.432222890893|16.432222890893|-18.138767670921|-18.138767670921|-18.138767670921|-18.138767670921|-18.138767670921|-18.138767670921|-18.138767670921|-18.138767670921|-18.210852993121|-18.307058533684|-18.511732216959|-18.844147386688|-19.224607775099|-19.81123174284|-19.87136791651|-20.015922318875|-20.015922318875|||||||-20.015922318875|-20.015922318875|-20.015922318875|-20.015922318875|-20.015922318875|-20.015922318875|-20.041023955278|-20.171229697574|-20.171229697574|-20.171229697574|-20.171229697574|-20.178869678755|-20.178869678755|-20.178869678755|-20.178869678755|-20.178869678755|-20.178869678755|-20.178869678755|-20.586522157744|-20.606136489527|-21.181263050124|-21.498225534754|-21.498225534754|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|19.173452766135|18.453336842504|18.453336842504|17.578707835903|17.54689793877|17.412108265606|17.055459715307|17.055459715307|17.055459715307|17.055459715307|17.007177592847|16.949905218775|16.949905218775|16.949905218775|16.949905218775|16.949905218775|16.949905218775|16.719894636665|16.531319568017|16.531319568017|16.531319568017|16.531319568017|16.531319568017|16.531319568017|16.531319568017|16.531319568017|16.531319568017|16.531319568017|16.033132709242|15.74046271096|15.74046271096|15.74046271096|15.581865942553|15.581865942553||15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553|15.581865942553||||14.947860167442|14.947860167442|14.860398952628|14.556254086214|14.556254086214|14.556254086214|14.122504959855|13.116547942195|-15.896327936145|-15.896327936145|-15.896327936145|-15.896327936145|-15.896327936145|-15.896327936145|-15.896327936145|-15.896327936145|-15.896327936145|-16.481475789782||-17.577750585075|-17.84673016944|-17.84673016944|-17.84673016944|-18.021365996626|-18.287629679869|-18.479587797799|-18.622320021168|-18.960910520041|-19.478233877248|-19.967482107024|-20.160535937261|-20.37374835656|-20.37374835656|-20.42249865715|-20.936664742279|17.507092043062|17.507092043062|17.507092043062|17.507092043062|17.507092043062
07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP||||||6.7530211826963|6.5539124962139|6.494415896569|6.494415896569|6.494415896569|6.494415896569|6.494415896569|6.494415896569|6.494415896569|6.494415896569|6.494415896569|6.494415896569|6.494415896569|6.494415896569|6.494415896569|6.494415896569|6.494415896569|6.494415896569|6.494415896569|6.494415896569|6.494415896569|6.494415896569|6.494415896569|6.2587953336088|6.1086613874798|6.0751793363762|6.0048327448136|6.0048327448136|6.0048327448136|6.0048327448136|||6.0048327448136|6.0048327448136|6.0048327448136|6.0048327448136|6.0048327448136|6.0048327448136|6.0048327448136|6.0048327448136|6.0048327448136|6.0048327448136|6.0048327448136|6.0048327448136|6.0048327448136|6.0048327448136|6.0048327448136|6.0048327448136|6.0048327448136|5.8596262715764|-6.4955496770268|-6.4955496770268|-6.4955496770268|-6.4955496770268|-6.4955496770268|-6.4955496770268|-6.4955496770268|-6.4955496770268|-6.4955496770268|-6.4955496770268|-6.5550552454398|5.9326261964917|5.9326261964917|5.9326261964917|5.9326261964917|5.9326261964917|5.8590294219255|5.8228105281459|-6.2067532773321|-6.2067532773321|-6.2067532773321|-6.2067532773321|-6.2067532773321|-6.2067532773321|-6.2067532773321|-6.2067532773321|-6.2067532773321|-6.2067532773321|-6.2067532773321|-6.2067532773321|-6.2067532773321|-6.2067532773321|-6.2067532773321|-6.2067532773321|-6.2067532773321|-6.2067532773321|-6.2134715135086|-6.2134715135086|-6.2134715135086|-6.2134715135086|-6.2390931395729|-6.2390931395729|||||||-6.2390931395729|-6.2390931395729|-6.2418156315845|-6.2418156315845|-6.2418156315845|-6.2418156315845|-6.3586838168084|-6.4134177608056|-6.4134177608056|-6.4134177608056|-6.4134177608056|-6.4134177608056|-6.4134177608056|-6.4134177608056|-6.4134177608056|-6.4134177608056|-6.4134177608056|-6.4134177608056|-6.4521309449456|-6.4607011823943|-6.5041124852819|5.9740815994406|5.9740815994406|5.9740815994406|5.9740815994406|5.9740815994406|5.9740815994406|5.9740815994406|5.9740815994406|5.9112015429762|5.8820817955993|5.8820817955993|5.8820817955993|5.8820817955993|5.8820817955993|5.8820817955993|5.8395352108238|5.7638705109076|5.7638705109076|5.7426340154494|5.7059747860976|5.7059747860976|5.7059747860976|5.7059747860976|5.7059747860976|5.7059747860976|5.7059747860976|5.6989089625782|5.6989089625782|5.6989089625782|5.6967392195529|5.6967392195529|5.659710035199|5.6352335981463|5.6024815033911|5.5689942503976|5.5689942503976|5.5689942503976|5.5689942503976|5.5689942503976|5.4744383124297|5.4032646845651|-5.8338804603034|-5.8338804603034|-5.8338804603034|-5.8338804603034|-5.8338804603034|-5.8338804603034|-5.8338804603034|-5.8338804603034|-5.8338804603034|-5.8338804603034|-5.8338804603034|-5.9387560023659|5.3431693965533|5.3431693965533|5.3431693965533|5.3431693965533|5.3431693965533|5.3431693965533|5.3431693965533|5.3431693965533|5.3431693965533|5.3431693965533|5.3431693965533|5.3431693965533||5.3431693965533|5.099077138011|5.0128635396608|5.0001439669035|5.0001439669035|5.0001439669035|5.0001439669035|4.9957154700383|4.9291284293184|4.9146959038447|4.9146959038447|4.9146959038447|4.9146959038447|4.9146959038447|4.9146959038447|4.9146959038447|4.9146959038447|4.9146959038447|4.9146959038447||||4.9146959038447|4.9146959038447|4.9146959038447|4.9146959038447|4.9146959038447|4.9146959038447|4.9146959038447|4.6607732476869|4.5645967224104|4.5645967224104|-5.3146364575937|-5.3146364575937|-5.3146364575937|-5.3146364575937|-5.3146364575937|-5.3146364575937|-5.3445961349888|-5.5939955836847||4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071|4.963744549071
07899|102096|/equities/dajiang|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07900|102098|/equities/dajiang-b|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07901|101094|/equities/guangdian-elec|SHANGHAICOMP||||||-5.8758984783067|-5.8758984783067|-5.8758984783067|-5.9157230493932|-5.9157230493932|-5.9157230493932|-5.9157230493932|-5.9157230493932|-5.9157230493932|-5.9157230493932|-5.9157230493932|-5.9991368582413|-6.2173744098528|-6.2831934973249|5.2479166004708|5.2479166004708|5.2479166004708|5.1437963880488|4.8681070448501|4.3712299534064|3.9769221884654|3.8022392871348|3.8022392871348|3.8022392871348|-4.1527804322125|-4.1527804322125|-4.1527804322125|-4.1527804322125|-4.1527804322125|-4.1527804322125|||-4.1527804322125|-4.1598033584592|-4.1598033584592|-4.1598033584592|-4.1598033584592|-4.1598033584592|-4.1598033584592|-4.1598033584592|-4.1598033584592|-4.1598033584592|-4.1614482179215|-4.2429845252685|-4.2429845252685|-4.2429845252685|-4.2429845252685|-4.2877606196593|-4.3078883390057|-4.3078883390057|-4.3078883390057|-4.3078883390057|-4.3578252503446|-4.3578252503446|-4.3649074748184|-4.3649074748184|-4.3987860894894|-4.4085337433108|-4.4085337433108|-4.4085337433108|-4.5000373823651|-4.6439305128001|4.083824373607|4.083824373607|4.083824373607|4.083824373607|4.083824373607|4.083824373607|4.083824373607|4.0356471525349|4.0356471525349|3.9768301631254|3.9490084902545|3.9490084902545|3.9490084902545|3.9490084902545|3.9490084902545|3.9490084902545|3.9490084902545|3.9490084902545|3.9490084902545|3.9490084902545|3.9490084902545|3.9490084902545|3.9490084902545|3.9490084902545|3.9490084902545|3.9074178850823|3.9074178850823|3.7950829115924|3.7950829115924|3.7950829115924|||||||3.7950829115924|3.7950829115924|3.7950829115924|3.7583553384347|-4.0215093222878|-4.0215093222878|-4.0215093222878|-4.0215093222878|-4.0215093222878|-4.0215093222878|-4.0215093222878|-4.0215093222878|-4.0215093222878|-4.0215093222878|-4.0215093222878|-4.0215093222878|-4.0215093222878|-4.0215093222878|-4.0215093222878|-4.0215093222878|-4.0277632210019|-4.0277632210019|-4.0277632210019|-4.0580703652967|-4.0677721983325|-4.0677721983325|-4.0677721983325|-4.0677721983325|-4.0677721983325|-4.0677721983325|-4.0677721983325|-4.0677721983325|-4.0677721983325|-4.0925245821621|-4.1034394013397|-4.1034394013397|-4.1034394013397|-4.1034394013397|-4.1034394013397|-4.1034394013397|-4.1034394013397|-4.1034394013397|-4.1034394013397|-4.1204881521852|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.8552680279881|3.7741864948438|3.7146516937864|-3.9560942795662|-3.9560942795662|-3.9560942795662|-3.9560942795662|-3.9560942795662|-3.9560942795662|-3.9560942795662|-3.9560942795662|-3.9560942795662|-3.9560942795662|-3.9560942795662|-3.9806603090397|-3.9910970499961|-3.9910970499961|-3.9910970499961|-3.9910970499961|-3.9910970499961|-3.9910970499961|-3.9910970499961|-3.9910970499961|-3.9910970499961|-3.9910970499961|-3.9910970499961|-3.9910970499961||-4.0501078025995|-4.0518763771353|-4.0518763771353|-4.0518763771353|-4.0531960053242|-4.0691066895367|-4.1316639213742|-4.1316639213742|-4.1316639213742|-4.1316639213742|-4.1316639213742|-4.1562932629256|-4.2147702794239|-4.2233405676023|-4.2233405676023|-4.2233405676023|-4.2233405676023|-4.2233405676023|-4.2233405676023||||-4.2233405676023|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.3959000247801|-4.4565556466673|-4.7078396413166||4.4388921286791|4.4388921286791|4.4388921286791|4.4388921286791|4.4388921286791|4.4388921286791|4.4388921286791|4.4388921286791|4.4388921286791|4.4388921286791|4.4388921286791|4.4388921286791|4.3584553843235|4.3584553843235|4.3584553843235|4.3584553843235|4.1999504969623|-4.8666848583602|-4.8666848583602|-4.8666848583602|-4.8666848583602
07902|100947|/equities/haixin-group|SHANGHAICOMP||||||7.5650672310016|7.5650672310016|7.4828522330546|7.4303914845016|7.2982132501102|7.1970722566468|7.1970722566468|7.1970722566468|7.1970722566468|7.1970722566468|7.1970722566468|7.1970722566468|7.1970722566468|7.1970722566468|7.1970722566468|7.1970722566468|7.1267466953973|6.8349352500385|6.8349352500385|6.8349352500385|6.8349352500385|6.8349352500385|6.8349352500385|6.8349352500385|6.8088170578685|6.7947965518861|6.7381071929832|6.6717858452156|6.6628126952406|6.6628126952406|||6.6628126952406|6.6628126952406|6.6628126952406|6.6628126952406|6.6628126952406|6.6628126952406|6.6628126952406|6.6628126952406|6.6628126952406|6.6628126952406|6.6628126952406|6.6628126952406|6.6628126952406|6.6628126952406|6.6628126952406|6.6628126952406|6.6628126952406|6.6628126952406|6.6628126952406|6.6628126952406|6.6628126952406|6.5636810299816|-7.0908853665024|-7.0908853665024|-7.0908853665024|-7.0908853665024|-7.0908853665024|-7.0908853665024|-7.1632059299317|6.7224484464853|6.7224484464853|6.7224484464853|6.7224484464853|6.7224484464853|-7.0470948599152|-7.0470948599152|-7.0470948599152|-7.0470948599152|-7.0470948599152|-7.0470948599152|-7.0470948599152|-7.0470948599152|-7.0470948599152|-7.0470948599152|-7.0470948599152|-7.0470948599152|-7.0470948599152|-7.0470948599152|-7.0470948599152|-7.0470948599152|-7.0470948599152|-7.0470948599152|-7.0470948599152|-7.0470948599152|-7.0470948599152|-7.0470948599152|-7.0470948599152|-7.0470948599152|-7.0848667663247|-7.0848667663247|||||||-7.0848667663247|-7.0848667663247|-7.0848667663247|-7.1358229547262|-7.1358229547262|-7.1370257436699|-7.256702470424|-7.256702470424|-7.256702470424|-7.256702470424|-7.256702470424|-7.256702470424|-7.256702470424|-7.256702470424|-7.3380026283553|-7.3762377172247|-7.3762377172247|-7.3762377172247|-7.3885976903455|-7.4706638778599|6.715664102815|6.715664102815|6.715664102815|6.715664102815|6.715664102815|6.715664102815|6.715664102815|6.715664102815|6.715664102815|6.715664102815|6.715664102815|6.715664102815|6.715664102815|6.715664102815|6.715664102815|6.715664102815|6.715664102815|6.715664102815|6.715664102815|6.715664102815|6.715664102815|6.715664102815|6.715664102815|6.7074047218676|6.7028293318215|6.7028293318215|6.7028293318215|6.7028293318215|6.7028293318215|6.6548204153085|6.6548204153085|6.6548204153085|6.5870227779839|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2038852908035|-7.2693169357401|-7.4736854237563|6.4592365179595|6.4592365179595|6.4592365179595|6.4592365179595|6.4592365179595|6.4592365179595|6.4592365179595|6.4041514301892|6.345838492217|6.345838492217|6.345838492217|6.3068378505176||6.3068378505176|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049|-6.888320573049||||-6.888320573049|-6.888320573049|-6.888320573049|-6.9986898191297|-7.024655078023|-7.094650545405|-7.094650545405|-7.094650545405|-7.094650545405|-7.094650545405|-7.094650545405|-7.094650545405|-7.094650545405|-7.094650545405|-7.094650545405|-7.094650545405|6.1448895511985|6.1448895511985||6.1448895511985|6.0943216281865|5.9619654879275|5.9619654879275|5.9619654879275|5.9619654879275|5.9619654879275|5.9619654879275|5.9619654879275|5.9619654879275|5.9619654879275|5.955665893475|5.955665893475|5.955665893475|5.9002691514229|5.9002691514229|5.9002691514229|5.9002691514229|5.9002691514229|5.9002691514229|5.9002691514229
07903|101174|/equities/haixin-group-b|SHANGHAICOMP||||||0.26807300560685|0.26807300560685|0.26807300560685|0.26574731851957|0.26574731851957|0.26574731851957|0.26574731851957|0.26574731851957|0.26574731851957|0.26574731851957|0.26574731851957|0.26574731851957|0.26574731851957|0.26574731851957|0.26574731851957|0.26574731851957|0.26299700069583|0.25883001175364|0.25867989894873|0.25867989894873|0.25867989894873|0.25867989894873|0.25867989894873|0.25867989894873|0.25803321696129|-0.26979823829824|-0.26979823829824|-0.26979823829824|-0.26979823829824|-0.26979823829824|||-0.26979823829824|-0.26979823829824|-0.26979823829824|-0.26979823829824|-0.26979823829824|-0.26979823829824|-0.26979823829824|-0.26979823829824|-0.26979823829824|-0.26979823829824|-0.26979823829824|-0.26979823829824|-0.27262012160876|-0.27262012160876|-0.27262012160876|-0.27262012160876|-0.27262012160876|-0.27262012160876|-0.27262012160876|-0.27262012160876|-0.27262012160876|-0.27262012160876|-0.27262012160876|-0.27313346605675|-0.27420384233944|-0.27430157140276|-0.27430157140276|-0.27430157140276|-0.27583507283286|-0.27895896705652|-0.27895896705652|-0.27895896705652|-0.27895896705652|-0.27895896705652|-0.27895896705652|-0.27895896705652|-0.27895896705652|-0.27895896705652|-0.27895896705652|-0.27895896705652|-0.28056551485883|-0.2817950212252|-0.28233335370045|-0.28233335370045|-0.28264816330783|-0.28346905267558|-0.28346905267558|-0.28346905267558|-0.28346905267558|-0.28379895296717|-0.28538773023447|-0.28704191703886|-0.28726879048447|-0.29024309569045|0.27428429108863|0.27428429108863|0.27428429108863|0.27428429108863|0.27428429108863|0.27428429108863|||||||0.27428429108863|0.27428429108863|0.27428429108863|0.27428429108863|0.27428429108863|0.27428429108863|0.27428429108863|0.27428429108863|0.27428429108863|0.27428429108863|0.27421516397123|0.27421516397123|0.27401031874338|0.27401031874338|0.27401031874338|0.27401031874338|0.27401031874338|0.27401031874338|0.27401031874338|0.27401031874338|0.27401031874338|0.27401031874338|0.27401031874338|0.27401031874338|0.27401031874338|0.27401031874338|0.27401031874338|0.27401031874338|0.27401031874338|0.27401031874338|0.27401031874338|0.27073369117489|0.26512988948596|0.26512988948596|0.26512988948596|0.26489931025572|0.26489931025572|0.26489931025572|0.26489931025572|0.26489931025572|0.26489931025572|0.26489931025572|0.26489931025572|0.26489931025572|0.26489931025572|0.26489931025572|0.26489931025572|0.2646103416159|0.26395594127468|0.2636925306768|0.2636925306768|0.26238059466092|0.26153399784264|0.26098220369217|0.25857161948216|0.25857161948216|0.25857161948216|0.25724624835928|0.25421804513622|0.25368276693557|0.25368276693557|0.2518697431588|0.25168860354951|0.25026509440532|0.24979456239929|0.24943839205625|0.24876487965189|0.24773874343327|0.247487496015|0.24620833019037|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26214128611006||-0.26214128611006|-0.26214128611006|-0.26214128611006|-0.26315698389121|-0.26434108519894|-0.26506233913212|-0.26506233913212|-0.26506233913212|-0.26506233913212|-0.26506233913212|-0.26506233913212|-0.26506233913212|-0.26506233913212|-0.26506233913212|-0.26506233913212|-0.26506233913212|-0.26506233913212|-0.26506233913212|-0.26506233913212||||-0.26506233913212|-0.26506233913212|-0.26634704683124|-0.26938559930523|-0.27231733993246|-0.27343017820178|-0.27343017820178|-0.27343017820178|-0.27343017820178|-0.27343017820178|-0.27343017820178|-0.27343017820178|-0.27343017820178|-0.27343017820178|-0.27343017820178|-0.27343017820178|-0.27364464422794|-0.28482739484676||-0.28556210837477|-0.28556210837477|-0.28556210837477|-0.28556210837477|0.27153616108417|0.27153616108417|0.27153616108417|0.27153616108417|0.27153616108417|0.27153616108417|0.27153616108417|0.27153616108417|0.27109574121369|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496|0.26960460304496
07904|100756|/equities/highly|SHANGHAICOMP||||||-19.712621058703|-19.712621058703|-19.920690684055|-20.043312409906|-20.043312409906|-20.043312409906|-20.218125294081|-20.45847304489|-20.506081402586|-20.509534213594|-20.97726095788|-21.474178617446|-21.851310113236|-22.017566737384|-22.300073792371|20.167716882377|20.167716882377|20.167716882377|20.167716882377|20.167716882377|20.167716882377|20.167716882377|20.167716882377|20.167716882377|20.167716882377|19.913575381867|19.72174953844|19.700277375135|19.280307821602|19.253119632238|||18.942822964959|18.942822964959|18.942822964959|18.942822964959|18.942822964959|18.942822964959|18.942822964959|18.942822964959|18.942822964959|18.942822964959|18.942822964959|18.942822964959|18.942822964959|18.942822964959|18.942822964959|18.942822964959|18.942822964959|18.942822964959|18.942822964959|18.942822964959|18.942822964959|18.942822964959|18.942822964959|18.942822964959|18.942822964959|18.703137327093|-22.602699705923|-22.602699705923|-22.602699705923|-22.602699705923|-22.602699705923|-22.602699705923|-22.602699705923|-23.28966696722|-23.622963195186|-23.814558661498|-23.814558661498|-23.814558661498|20.648759609882|20.648759609882|20.648759609882|20.648759609882|20.648759609882|20.648759609882|20.648759609882|20.648759609882|20.648759609882|20.648759609882|20.648759609882|20.648759609882|20.648759609882|20.648759609882|20.648759609882|20.648759609882|20.648759609882|20.648759609882|20.648759609882|20.648759609882|20.648759609882|20.648759609882|||||||20.648759609882|20.648759609882|20.648759609882|20.648759609882|20.648759609882|20.648759609882|20.648759609882|-25.500977972998|-25.500977972998|-25.500977972998|-25.500977972998|-25.500977972998|-25.500977972998|-25.500977972998|-25.572197362067|-26.238552539748|20.568272042941|20.568272042941|20.568272042941|20.568272042941|20.568272042941|19.666412910566|18.868271369275|18.868271369275|18.868271369275|18.868271369275|18.868271369275|18.868271369275|18.868271369275|18.868271369275|18.868271369275|18.868271369275|18.868271369275|18.868271369275|18.868271369275|17.026967386997|16.055145622521|16.055145622521|15.097383050157|14.258149288197|14.258149288197|14.258149288197|14.258149288197|14.258149288197|14.258149288197|14.258149288197|13.884055930266|13.42426568624|13.42426568624|12.389184227218|12.130782845861|12.130782845861|11.558814500902|11.558814500902|11.558814500902|11.558814500902|11.558814500902|11.558814500902|11.558814500902|11.558814500902|11.558814500902|11.558814500902|11.558814500902|11.558814500902|11.558814500902|10.741460772724|-11.416340802723|-11.416340802723|-11.416340802723|-11.416340802723|-11.416340802723|-11.416340802723|-11.490738069705|-11.490738069705|-11.490738069705|-11.490738069705|-11.510264356591|-11.61584987426|-11.828722103704|-11.925246512745|-12.036940720185|-12.179377982467|-12.222086638708|-12.278429104773|-12.326588394342|-12.380098186266||-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561|-12.677458245561||||-12.677458245561|-12.677458245561|-12.969398082413|-13.116671976932|-13.116671976932|-13.116671976932|-13.116671976932|-13.116671976932|-13.178387888431|-13.178387888431|-13.178387888431|-13.178387888431|-13.178387888431|-13.178387888431|-13.178387888431|-13.178387888431|-13.677097594473|-14.614552855197||11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.749046375786|11.739496021839|11.44250131078|11.44250131078|11.44250131078
07905|101175|/equities/sh-highly-b|SHANGHAICOMP||||||-0.56439320663772|-0.56439320663772|-0.56439320663772|-0.56439320663772|-0.56439320663772|-0.56439320663772|-0.56682580290196|-0.56875090663034|-0.56900729373156|-0.56900729373156|-0.57600810610651|-0.58639790375363|-0.58648131045847|-0.58648131045847|-0.58648131045847|-0.58648131045847|-0.58648131045847|-0.58648131045847|-0.58648131045847|-0.59720146162807|-0.60450164591272|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|||-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.60622448069266|-0.61152722816127|-0.62136357007708|-0.62384839718305|-0.63492100709699|-0.63492100709699|-0.63492100709699|-0.63585665682977|-0.63745184253791|-0.67472423790936|-0.69145586975125|-0.69145586975125|-0.71117321526241|0.63409592462035|0.63409592462035|0.63409592462035|0.63409592462035|0.63409592462035|0.63409592462035|0.63409592462035|0.63409592462035|0.63409592462035|0.63409592462035|0.63409592462035|0.63409592462035|0.63409592462035|0.63409592462035|0.63409592462035|0.63409592462035|0.63409592462035|0.63409592462035|||||||0.63409592462035|0.63409592462035|0.63409592462035|0.63409592462035|0.63409592462035|0.63409592462035|0.63409592462035|0.62880547132504|0.62880547132504|0.62880547132504|0.62880547132504|0.62880547132504|0.62880547132504|0.62880547132504|0.62880547132504|0.62880547132504|0.62880547132504|0.62880547132504|0.62880547132504|0.62880547132504|0.62880547132504|0.61295051471406|0.58833391684088|0.58179203206992|0.58179203206992|0.58179203206992|0.56838006702503|0.52003340287826|0.50548151978544|0.48936839841793|0.4821315224854|0.45570168516016|0.45460725339563|0.45460725339563|0.45460725339563|0.42989695803227|0.41009115264416|0.41009115264416|0.41009115264416|0.39932351295153|0.39248698196565|0.39248698196565|0.39248698196565|0.39248698196565|0.39248698196565|0.39248698196565|0.39248698196565|0.39248698196565|0.39248698196565|0.38459664077401|0.37888514930274|0.37653904584013|0.36782116555464|0.36263462695029|0.36259402767978|0.35960446613985|0.35806724359172|0.35806724359172|0.35451915782445|0.35224352525067|0.34970688196696|0.34970688196696|0.34970688196696|0.34970688196696|0.34970688196696|0.34700763692102|0.33750848493798|-0.36072132660829|-0.36072132660829|-0.36072132660829|-0.36072132660829|-0.36072132660829|-0.36113480311724|-0.36260469475025|-0.36260469475025|-0.36672743237277|-0.37036382960235|-0.37184869698855|-0.37488744382696|-0.37898605371665|-0.3828178319131|-0.38382447756791|-0.38382447756791|-0.38413831368049|-0.384987019002|-0.38554112447584||-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026|-0.38802111476026||||-0.38802111476026|-0.38802111476026|-0.3981345514386|-0.40542728977392|-0.40908588222873|-0.41226210420012|-0.4152356582072|-0.41845805959674|-0.41845805959674|-0.41845805959674|-0.41845805959674|-0.41845805959674|-0.41845805959674|-0.41845805959674|-0.41845805959674|-0.41845805959674|-0.42089783170458|-0.43660870104627||0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.39549277259313|0.38782532494821|0.38186340366106|0.38186340366106
07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP||||||-5.5231443550568|-5.7773827608406|-5.952647453765|-6.0373216694186|-6.0373216694186|-6.0373216694186|-6.0373216694186|-6.0373216694186|-6.0373216694186|-6.5103573341712|-7.0831746016988|6.5218667424015|6.5218667424015|6.5218667424015|6.5218667424015|6.1582544257361|6.1582544257361|6.1582544257361|6.1582544257361|6.1582544257361|6.1582544257361|6.1582544257361|6.1582544257361|6.1582544257361|6.0319492474881|5.9393879192501|5.9257858565683|5.9257858565683|5.9257858565683|5.8792063716644|||-6.5542149009976|-6.5807944870297|-6.6664383252797|-6.7327092312373|-6.8026656396346|-6.8026656396346|-6.8236113649728|-6.8236113649728|-6.8236113649728|-6.8236113649728|-6.8236113649728|-6.8442543686339|-6.8442543686339|-6.8442543686339|-7.2863938478307|6.6041857347463|6.6041857347463|6.6041857347463|6.5702909787464|6.5702909787464|-7.0458348929681|-7.0458348929681|-7.0458348929681|-7.0458348929681|-7.0458348929681|-7.0458348929681|-7.0458348929681|-7.0458348929681|-7.1294166638995|-7.1294166638995|-7.1294166638995|-7.1294166638995|-7.1294166638995|-7.1294166638995|-7.1294166638995|-7.1294166638995|-7.1294166638995|-7.1294166638995|-7.1294166638995|-7.1294166638995|-7.1294166638995|-7.1294166638995|-7.1294166638995|-7.1294166638995|-7.1294166638995|-7.1428960573974|-7.1428960573974|-7.1428960573974|-7.1428960573974|-7.1428960573974|-7.1428960573974|-7.1428960573974|-7.1428960573974|-7.1428960573974|-7.1428960573974|-7.1428960573974|-7.1428960573974|-7.1428960573974|-7.1428960573974|-7.1428960573974|||||||-7.1428960573974|-7.1428960573974|-7.1554399344991|-7.1569340808006|-7.1569340808006|-7.1569340808006|-7.2971490337686|-7.354609802281|-7.4317884742276|-7.449065231527|-7.449065231527|-7.449065231527|-7.490627897277|-7.5001422172283|-7.5351581049732|-7.5514512802255|-7.5514512802255|-7.5514512802255|-7.5838350217753|-7.64325917978|-7.64325917978|-7.64325917978|-7.64325917978|-7.6736213765643|-7.7305819747909|-7.7305819747909|-7.7305819747909|-7.7305819747909|-7.7305819747909|-7.7305819747909|-7.7305819747909|-7.7305819747909|-7.7305819747909|-7.7923132311485|7.2646577697729|7.2646577697729|7.2646577697729|7.2646577697729|7.2646577697729|7.2646577697729|7.2646577697729|7.2646577697729|7.2646577697729|7.2646577697729|7.2646577697729|7.2646577697729|7.2646577697729|7.241410540769|7.241410540769|7.241410540769|7.241410540769|7.241410540769|7.241410540769|7.241410540769|7.241410540769|7.241410540769|7.241410540769|7.241410540769|7.1926785831424|7.1585317325561|7.1378128740488|7.1322378049293|7.1322378049293|7.0341532108959|7.0067084804415|7.0067084804415|7.0067084804415|7.0067084804415|7.0067084804415|7.0067084804415|7.0067084804415|7.0067084804415|7.0067084804415|7.0067084804415|7.0067084804415|7.0067084804415|7.0067084804415|7.0067084804415|6.9674539582861|6.938837980444|6.9192642097283|6.9002937348472|6.8238193645138|6.8238193645138|6.7436878299336|6.6935421201498||6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116||||6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6648261314116|6.6502713474842|6.6502713474842|6.6502713474842|6.6502713474842|6.6502713474842||6.5841905842459|-7.3396142253836|-7.3396142253836|-7.3396142253836|-7.3396142253836|-7.3396142253836|-7.3396142253836|-7.3396142253836|-7.4417935752824|6.8339732324533|6.8339732324533|6.8339732324533|6.759414848956|6.7563226469353|6.7563226469353|6.7563226469353|6.7563226469353|6.7563226469353|6.7563226469353|6.7563226469353|6.7563226469353
07907|100688|/equities/hongda-mining|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07908|100765|/equities/double-coin-a|SHANGHAICOMP||||||9.0006275354874|9.0006275354874|9.0006275354874|9.0006275354874|9.0006275354874|9.0006275354874|9.0006275354874|9.0006275354874|9.0006275354874|9.0006275354874|9.0006275354874|9.0006275354874|8.9590303300764|8.7850337424705|8.6478153245128|8.5714617323519|8.4834094429753|8.4834094429753|8.4098998070582|8.2471109497132|7.8817898021343|7.5183365125105|7.5183365125105|7.5183365125105|7.5183365125105|7.5183365125105|7.5183365125105|7.5183365125105|7.3859296130521|7.1765884080842|||-7.7999051132227|-7.7999051132227|-7.7999051132227|-7.7999051132227|-7.7999051132227|-7.7999051132227|-7.7999051132227|-7.7999051132227|-7.7999051132227|-7.7999051132227|-7.7999051132227|-7.8910054408207|-7.9644503287357|-8.0077229795503|-8.0967562799158|-8.0967562799158|-8.2508404392338|-8.3572914393154|-8.3572914393154|-8.3572914393154|-8.4420960079322|-8.4420960079322|-8.4420960079322|-8.4420960079322|-8.4420960079322|-8.4420960079322|-8.4420960079322|-8.4420960079322|-8.6684400119925|7.7462746904298|7.7462746904298|7.7462746904298|7.7462746904298|7.7462746904298|7.7428592579743|-8.4985338954919|-8.4985338954919|-8.4985338954919|-8.4985338954919|-8.4985338954919|-8.4985338954919|-8.5755931303229|-8.6339924253055|-8.7376028335074|-8.7376028335074|-8.7376028335074|-8.762336417037|-8.7635015803572|-8.7635015803572|-8.8455574598573|-9.255063914222|8.2757561812914|8.2757561812914|8.2757561812914|8.2257696415384|8.2257696415384|8.2257696415384|8.1506423216052|8.1506423216052|-8.969433815204|||||||-8.969433815204|-8.969433815204|-8.969433815204|-8.969433815204|-8.9931283494118|-8.9931283494118|8.1932684563721|8.1932684563721|8.1932684563721|8.1932684563721|8.1932684563721|8.1932684563721|8.1932684563721|8.1932684563721|8.1932684563721|8.1932684563721|8.1932684563721|8.1932684563721|8.1932684563721|8.1932684563721|8.1932684563721|8.1932684563721|8.1932684563721|8.1932684563721|8.1932684563721|8.1932684563721|8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|8.0261245984825|7.9806937397622|7.8857710826289|7.5614123860876|7.4261374042453|7.4261374042453|7.4261374042453|7.4261374042453|7.4261374042453|7.4261374042453|7.4057086359596|7.2768983985688|7.2259981793061|7.2016645186362|7.1267461297464|7.1267461297464|7.0480513040172|6.9758041866457|6.9758041866457|6.9414491397182|6.9112634189427|6.9112634189427|6.9112634189427|6.9112634189427|6.9112634189427|6.9112634189427|6.9112634189427|6.9112634189427|6.9112634189427|6.9112634189427|6.9112634189427|6.9112634189427|6.9112634189427|6.9008481245902|6.8776089595056|6.8417877274859|6.8274958186754||6.8274958186754|6.8274958186754|6.8274958186754|6.8274958186754|6.8274958186754|6.8274958186754|6.8274958186754|6.8274958186754|6.7761064164516|6.7390072735014|6.7268607861543|6.7268607861543|6.6742897306045|6.6647665803256|6.6412912670335|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911||||-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1389716421911|-7.1983017960466|-7.4153353416563||7.0397294313417|7.0397294313417|7.0397294313417|7.0397294313417|7.0397294313417|7.0397294313417|7.0397294313417|6.9302550455714|6.9279074085002|6.9279074085002|6.9279074085002|6.9279074085002|6.9279074085002|-6.9319131893487|-6.9319131893487|-6.9319131893487|-6.9319131893487|-6.9319131893487|-6.9319131893487|-6.9319131893487|-6.9319131893487
07909|101172|/equities/double-coin-b|SHANGHAICOMP||||||-0.57027387963704|-0.57027387963704|-0.57027387963704|-0.57027387963704|-0.57027387963704|-0.57027387963704|-0.57027387963704|0.53646945422484|0.53646945422484|0.53646945422484|0.53646945422484|0.53646945422484|0.53463273650622|0.5306896111141|0.5306896111141|0.5306896111141|0.52493291991401|0.52114768047518|0.51760855338514|0.51578725732632|0.51354139885712|0.50507583320642|0.50507583320642|0.50280648801619|0.50272941957904|0.49864375007365|0.497715330921|0.4976836882282|0.49470409334244|-0.51535769293798|||-0.51535769293798|-0.51535769293798|-0.51535769293798|-0.51535769293798|-0.51535769293798|-0.51535769293798|-0.51535769293798|-0.51535769293798|-0.51535769293798|-0.51535769293798|-0.51535769293798|-0.51661966950908|-0.51963295937925|-0.52320327528483|-0.52367033967449|-0.52524479571398|-0.53174068139783|-0.53174068139783|-0.53174068139783|-0.53174068139783|-0.53174068139783|-0.53174068139783|-0.53174068139783|-0.53174068139783|-0.53174068139783|-0.53174068139783|-0.53174068139783|-0.53174068139783|-0.53704517866497|-0.5449076239136|-0.5449076239136|-0.54628625885946|-0.55105367256501|-0.55105367256501|-0.55105367256501|-0.55105367256501|-0.55105367256501|-0.55105367256501|-0.55105367256501|-0.55105367256501|-0.55105367256501|-0.55433740166933|-0.55570822786524|-0.55734247776352|-0.55871387226143|-0.55923765680037|-0.56111969252689|-0.56111969252689|-0.56111969252689|-0.56111969252689|-0.57241075789777|0.54907550872085|0.54907550872085|0.54907550872085|0.54907550872085|0.54907550872085|0.54907550872085|0.54907550872085|0.54907550872085|0.54865058723245|||||||0.54865058723245|0.54865058723245|0.54865058723245|0.54865058723245|0.54865058723245|0.54865058723245|0.54865058723245|0.54865058723245|0.54865058723245|0.54865058723245|0.54683398276737|0.54337111744804|0.54052343008168|0.5350260363381|0.52664949833967|0.52664949833967|0.52664949833967|0.52664949833967|0.52664949833967|0.52664949833967|0.52664949833967|0.52664949833967|0.52244389652784|0.5219607620515|0.5219607620515|0.5219607620515|0.51717862807795|0.51528225628295|0.51528225628295|0.50859137804153|-0.53986435068647|-0.53986435068647|-0.53986435068647|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.53986608600598|-0.54116336220566|0.51277970691302|0.51277970691302|0.51103300540291|0.50898113944622|0.50520129113829|0.50272997219664|0.50272997219664|0.50164445461281|0.49888268909462|0.49820298510136|0.49583663827117|0.49531846119228|0.49513163250091|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463||-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463|-0.51677287437463||||-0.51677287437463|-0.51677287437463|-0.51761057216213|-0.51761057216213|-0.51761057216213|-0.51761057216213|-0.51761057216213|-0.51761057216213|-0.51761057216213|-0.51761057216213|-0.51761057216213|-0.51761057216213|-0.51761057216213|-0.51761057216213|-0.51761057216213|-0.51761057216213|-0.52101173487289|-0.53412415017666||-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031|-0.54200902020031
07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP||||||-27.097993684465|-27.176103513168|-27.656226600461|-28.206362897878|-28.368657832682|-28.368657832682|-28.542425941292|-28.542425941292|-28.542425941292|-28.727694854541|-28.74243901549|-29.253821619994|-29.614245053405|-29.8936058904|-31.408349548847|-31.408349548847|-31.408349548847|-31.516499240168|-33.247776251113|-34.323084227548|-35.036205786583|-35.133005903957|28.531089493934|28.531089493934|28.531089493934|26.733432342944|25.25076329706|25.25076329706|25.25076329706|25.25076329706|||25.25076329706|25.25076329706|25.25076329706|25.25076329706|25.25076329706|25.25076329706|25.25076329706|25.25076329706|25.25076329706|25.25076329706|25.25076329706|25.25076329706|25.25076329706|25.25076329706|24.726403739694|24.362670398027|24.280457597052|24.280457597052|23.646041257245|23.646041257245|23.646041257245|23.646041257245|23.646041257245|23.646041257245|23.646041257245|23.646041257245|23.646041257245|23.646041257245|23.646041257245|23.646041257245|23.646041257245|23.646041257245|23.646041257245|23.646041257245|23.646041257245|22.490727592537|22.490727592537|22.490727592537|20.996328443598|20.996328443598|20.996328443598|20.996328443598|20.996328443598|20.996328443598|20.996328443598|20.996328443598|20.996328443598|20.996328443598|19.716476427009|19.716476427009|19.716476427009|19.716476427009|19.716476427009|19.716476427009|19.716476427009|19.716476427009|19.716476427009|19.716476427009|19.716476427009|19.716476427009|||||||19.716476427009|19.716476427009|19.716476427009|19.716476427009|19.716476427009|19.716476427009|19.716476427009|19.716476427009|19.716476427009|19.716476427009|19.716476427009|19.716476427009|19.716476427009|18.676639965828|-22.28062987824|-22.28062987824|-22.28062987824|-22.28062987824|-22.28062987824|19.298413037111|19.298413037111|19.298413037111|19.298413037111|19.298413037111|19.298413037111|19.298413037111|19.298413037111|19.298413037111|19.298413037111|19.298413037111|19.298413037111|19.298413037111|19.298413037111|19.298413037111|19.298413037111|19.298413037111|19.298413037111|18.25045908695|17.643843425706|17.399271608939|17.101968369605|17.049599113091|17.049599113091|17.049599113091|17.049599113091|16.984554332742|16.884504152944|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.691809628224|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.397073871973|16.031012537682|16.031012537682|16.031012537682||16.031012537682|16.031012537682|16.031012537682|16.031012537682|16.031012537682|16.031012537682|16.031012537682|16.031012537682|16.031012537682|16.031012537682|16.031012537682|16.031012537682|16.031012537682|16.031012537682|16.031012537682|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162||||-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.052126477162|-18.14514008937|-18.900711763543||-20.098013388494|-20.142617090712|-20.142617090712|-20.142617090712|-20.976075653749|18.303984811174|18.303984811174|18.303984811174|18.303984811174|18.303984811174|18.25735500857|18.25735500857|18.25735500857|18.25735500857|18.25735500857|18.25735500857|18.25735500857|18.25735500857|18.25735500857|18.084838004076|17.897067123335
07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP||||||25.124875519484|25.124875519484|25.124875519484|25.124875519484|25.124875519484|25.124875519484|25.124875519484|25.124875519484|25.124875519484|25.124875519484|25.124875519484|25.124875519484|25.124875519484|25.124875519484|25.124875519484|25.124875519484|24.715972659555|24.525256171654|24.525256171654|24.525256171654|24.525256171654|24.525256171654|24.525256171654|24.525256171654|24.525256171654|24.525256171654|24.525256171654|24.525256171654|24.525256171654|24.525256171654|||24.525256171654|24.525256171654|22.508062167113|-25.273767707637|-25.273767707637|-25.273767707637|-25.273767707637|-25.273767707637|-25.273767707637|-25.273767707637|-25.273767707637|-25.273767707637|-25.273767707637|-25.273767707637|-25.273767707637|-25.33815445731|-25.33815445731|-25.33815445731|-25.33815445731|-25.438504588051|-25.701672434193|-26.053214702505|-26.053214702505|-26.053214702505|-26.053214702505|-26.074588207739|-26.074588207739|-26.074588207739|-26.715097856011|-27.421775764322|-27.949194954606|-28.32466130651|-28.891845336633|-29.500384135464|-30.088205226504|-30.693005862328|-31.485561280883|-32.010624361741|-32.607914554529|-33.393794708177|-33.782550154709|-36.081721847348|29.427877257238|29.427877257238|29.427877257238|29.427877257238|28.730975069349|26.313305022258|26.103671844291|24.580191090689|23.583545317237|23.492272710342|22.676510092087|22.676510092087|22.126678621843|21.851864775104|21.625403995959|21.045449490512|20.467948340465|-23.448408514547|||||||-23.448408514547|-23.448408514547|-23.508786420345|-23.627451648829|-23.627451648829|-23.647725465693|-24.220249682441|-24.689721776131|-24.798604859607|-24.798604859607|-24.798604859607|-24.798604859607|-24.798604859607|-24.798604859607|-24.798604859607|-24.798604859607|-24.798604859607|-24.798604859607|-24.841782452548|-25.163647627262|-25.677386574643|-26.231540155297|-26.46948883256|-26.596098181502|-27.310665815954|-27.834627595085|24.148427450961|24.148427450961|24.148427450961|24.148427450961|22.985475606727|21.319973595724|21.015425750563|21.015425750563|21.015425750563|21.015425750563|21.015425750563|20.911204964228|20.911204964228|20.72633844648|20.402852974358|20.402852974358|20.402852974358|20.402852974358|20.402852974358|20.402852974358|20.402852974358|20.196502855556|20.124307451141|20.124307451141|20.124307451141|20.124307451141|19.735898346252|-21.947259201344|-21.947259201344|-21.947259201344|-22.07751079592|-22.099455579485|-22.197729146443|-22.227186484062|-22.227186484062|-22.227186484062|-22.227186484062|-22.377428896916|-22.478135776685|-22.478135776685|-22.478135776685|-22.478135776685|-22.478135776685|-22.478135776685|-22.478135776685|-22.478135776685|-22.556262440335|-22.818624225868|-23.090138982416|-23.351961399156|-23.351961399156|-23.663290422314|-24.390708236346|-24.390708236346|-24.390708236346|-24.390708236346|-24.419454479965|-24.419454479965|-25.156060219641|-25.18395635909||-26.202173363569|-28.254636909567|26.22557110011|26.22557110011|23.818411977417|19.951013096314|19.677792346192|16.595324502734|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815||||-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-17.721116289815|-18.939573112815|16.337581618374||16.337581618374|16.337581618374|16.012605411115|16.012605411115|16.012605411115|16.012605411115|16.012605411115|16.012605411115|16.012605411115|16.012605411115|16.012605411115|16.012605411115|15.901056468123|15.901056468123|15.781834361803|15.781834361803|15.781834361803|15.720659512369|15.720659512369|15.564622951975|15.406247008102
07912|101196|/equities/shanghai-huili|SHANGHAICOMP||||||-0.60746502741811|-0.61646115630465|-0.62129015226714|-0.62160016982149|-0.62744464574469|-0.62993849646397|-0.63248721903504|-0.63251056228509|-0.63251056228509|-0.63251056228509|-0.63251056228509|-0.63251056228509|-0.64878951349116|-0.65354392636988|-0.66249295347063|-0.66249295347063|-0.66249295347063|-0.66249295347063|-0.66249295347063|-0.66249295347063|-0.66249295347063|-0.66249295347063|-0.66249295347063|-0.66249295347063|-0.66249295347063|-0.6867144160042|-0.70075228643649|-0.70075228643649|-0.70075228643649|-0.70505806949661|||-0.71534232129571|-0.71673462799936|-0.71673462799936|-0.71673462799936|-0.71673462799936|-0.71673462799936|-0.71673462799936|-0.71673462799936|-0.71673462799936|-0.71673462799936|-0.71673462799936|-0.71673462799936|-0.71673462799936|-0.71673462799936|-0.71673462799936|-0.71673462799936|-0.71673462799936|-0.71673462799936|-0.71673462799936|-0.71673462799936|-0.71673462799936|-0.71673462799936|-0.71673462799936|-0.71673462799936|-0.71673462799936|-0.71673462799936|-0.71673462799936|-0.71673462799936|-0.74631622225874|-0.76885336197002|-0.76885336197002|-0.77689260748342|-0.79943624036528|-0.80922237821612|-0.80922237821612|-0.80922237821612|-0.80922237821612|-0.80922237821612|-0.80922237821612|-0.80922237821612|-0.80922237821612|-0.80922237821612|-0.80922237821612|-0.80922237821612|-0.80922237821612|-0.80922237821612|-0.80922237821612|-0.81152490320242|-0.82426528764405|-0.82426528764405|-0.83179478659274|-0.84404977509315|-0.85649974422251|-0.8658886394743|-0.88046578700291|-0.88046578700291|-0.88046578700291|-0.88046578700291|-0.88907306321183|-0.90469513051941|||||||-0.90469513051941|-0.91116129152459|0.74918358754619|0.74918358754619|0.71837064437849|0.70391184547193|0.65590204970315|0.63561337277045|0.6276815498841|0.6053128236943|0.59348218790853|0.59348218790853|0.59348218790853|0.59348218790853|0.58142464417179|0.56669402738368|0.5640489295672|0.53348844585482|0.53348844585482|0.53348844585482|0.53348844585482|0.53348844585482|0.53348844585482|0.53348844585482|0.53348844585482|0.53348844585482|0.53348844585482|0.53348844585482|0.53348844585482|0.53348844585482|0.52343164149991|0.49764623977599|0.44944026445743|0.44876696307788|0.44868550520616|0.42665057956595|0.39526108676186|0.39526108676186|0.39526108676186|0.39526108676186|0.39526108676186|0.39526108676186|0.39526108676186|0.39526108676186|0.39526108676186|0.39526108676186|0.39526108676186|0.39526108676186|0.39526108676186|0.39526108676186|0.39526108676186|0.39526108676186|0.39526108676186|0.39467896713141|0.38028486465493|0.38028486465493|0.38028486465493|0.38028486465493|0.38028486465493|0.38028486465493|0.38028486465493|0.38028486465493|0.38028486465493|0.38028486465493|0.38028486465493|0.38028486465493|0.36464984654363|0.35605538486305|0.34961709378895|0.32640789116683|0.31745322507027|0.30656467460891|0.30656467460891|0.30656467460891|0.30656467460891|0.30656467460891|0.29079290604774|0.29079290604774|0.29079290604774|0.29079290604774|0.29079290604774|0.29079290604774|0.29079290604774|0.29079290604774|0.29079290604774|0.29079290604774||0.29079290604774|0.28936201072611|0.28936201072611|0.28936201072611|0.24817999079137|0.2237555508736|-0.28684629916243|-0.28684629916243|-0.28684629916243|-0.31738477828427|-0.33153863618026|-0.33526514712582|-0.33951681127825|-0.35144051787636|-0.35144051787636|-0.366822794382|-0.3775808797989|-0.38239738363371|-0.38239738363371||||-0.38239738363371|-0.38239738363371|-0.38336097756709|-0.38336097756709|-0.38928999183007|-0.40265554716662|-0.44861727213943|-0.4643525117645|-0.46644722024703|-0.47749693471087|-0.48621881425263|-0.49345058854749|-0.49345058854749|-0.49345058854749|-0.49345058854749|-0.49345058854749|-0.50611176983439|-0.52006865095124||-0.54249951595694|-0.54249951595694|-0.54249951595694|-0.54638835185799|-0.55949419056469|-0.55949419056469|-0.55949419056469|-0.55949419056469|-0.56216023768643|-0.56483855670043|-0.56483855670043|-0.56483855670043|-0.56483855670043|-0.56483855670043|-0.56483855670043|-0.56483855670043|-0.56483855670043|-0.56483855670043|-0.56483855670043|-0.56483855670043|-0.56483855670043
07913|100744|/equities/huitong-energy|SHANGHAICOMP||||||-30.201308841655|-30.675694011972|-30.675694011972|-30.675694011972|-30.675694011972|-30.675694011972|-30.675694011972|-30.675694011972|-30.675694011972|-30.675694011972|-30.675694011972|27.910483907652|27.910483907652|27.910483907652|27.910483907652|27.910483907652|27.910483907652|27.910483907652|27.910483907652|27.910483907652|27.910483907652|27.910483907652|27.910483907652|27.910483907652|27.910483907652|27.910483907652|27.910483907652|27.910483907652|27.910483907652|27.910483907652|||27.910483907652|27.910483907652|27.910483907652|27.580537874381|-30.332964601179|-30.332964601179|-30.332964601179|-30.332964601179|-30.332964601179|-30.332964601179|-30.332964601179|-30.374404790292|-30.609064818533|-30.609064818533|-30.609064818533|-30.609064818533|-30.609064818533|-30.609064818533|-30.609064818533|-30.609064818533|-30.609064818533|-30.609064818533|-30.609064818533|-30.609064818533|-30.609064818533|-30.609064818533|-30.609064818533|-30.609064818533|-30.609064818533|-30.609064818533|-31.137849438093|-31.254259065225|-31.254259065225|-31.527849672549|-31.527849672549|-31.703722634043|-32.418581395377|-32.956756597348|-33.295285019155|30.414953048698|30.414953048698|30.414953048698|30.414953048698|30.414953048698|30.414953048698|30.414953048698|30.414953048698|30.414953048698|-34.370738161508|-34.370738161508|-34.370738161508|-34.370738161508|-34.370738161508|-34.370738161508|-34.370738161508|-34.370738161508|-35.142577275455|-35.142577275455|-35.815640247332|-36.373627309264|||||||-36.373627309264|-36.373627309264|-36.373627309264|-36.373627309264|-36.373627309264|-36.373627309264|-36.373627309264|-36.373627309264|-36.373627309264|-36.373627309264|-36.373627309264|-36.373627309264|-36.373627309264|-36.373627309264|-36.373627309264|-36.373627309264|-36.373627309264|-36.373627309264|-36.612920580375|-36.731072780343|-36.731072780343|-36.731072780343|-36.731072780343|-36.731072780343|-37.680080807708|-38.525089277715|-38.665655363369|-38.794617375586|-39.310128433675|-39.958476630814|-40.081640022736|-40.823490533278|36.265062116119|36.265062116119|36.265062116119|36.265062116119|36.265062116119|36.265062116119|36.265062116119|36.265062116119|36.265062116119|36.265062116119|36.265062116119|36.265062116119|36.265062116119|36.265062116119|36.265062116119|36.265062116119|35.970068797505|35.497925510421|35.497925510421|35.229361788448|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924||35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|35.038346022924|34.607052399671|33.313390495552|33.292656741952|32.947045968902||||32.947045968902|32.169497462259|31.023328114601|30.101476140653|29.968307119647|29.74145338937|29.538349467921|29.538349467921|29.538349467921|29.538349467921|29.226664921884|29.226664921884|27.736850735484|-32.847729209603|-32.847729209603|-32.847729209603|-33.635254439978|-35.681393792528||34.095802980051|34.095802980051|34.095802980051|34.095802980051|34.095802980051|34.095802980051|34.095802980051|34.095802980051|34.095802980051|34.095802980051|33.814226686276|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889|33.573150131889
07914|100862|/equities/sh-ind-develop|SHANGHAICOMP||||||-5.9732067943435|-5.9732067943435|-6.0246739785783|-6.1168600895794|-6.2029753352869|-6.2029753352869|-6.2173530998855|-6.2173530998855|-6.2173530998855|-6.2592813111046|-6.434757004921|-6.4969519627805|-6.5288356159258|-6.6248173022853|5.7116841921897|5.7116841921897|5.7116841921897|5.7116841921897|5.7116841921897|5.7116841921897|5.7116841921897|5.7116841921897|5.7116841921897|5.7116841921897|5.7116841921897|5.3574270020692|5.2128730539884|5.2128730539884|5.1020811138777|5.0573122035826|||-5.7631329563708|-5.7631329563708|-5.8005801511033|-5.8005801511033|-5.8005801511033|-5.8006446706171|-5.8812719569068|-5.8857126352399|-5.8857126352399|-5.8857126352399|-5.8857126352399|-5.9491248789991|-6.0512501336431|-6.1141666943602|-6.2179631717528|-6.2877367080941|-6.3630410368458|-6.4402483392666|-6.4402483392666|-6.4402483392666|-6.5824981981859|-6.7172200209945|-6.8454259604485|-6.8454259604485|-6.8454259604485|-6.8454259604485|-6.8454259604485|-6.8454259604485|-7.0288065241742|-7.2158962407562|-7.3643291701711|6.2411715800813|6.2411715800813|6.2411715800813|6.2411715800813|6.2411715800813|6.2411715800813|6.2411715800813|6.2411715800813|6.2411715800813|6.2411715800813|6.2411715800813|6.2411715800813|6.2411715800813|6.2411715800813|6.2411715800813|6.2411715800813|6.2411715800813|6.2411715800813|6.2411715800813|6.2411715800813|5.652413188887|5.4608803171586|5.4608803171586|4.882089391756|4.3634327422777|4.3081584760571|4.3081584760571|4.3081584760571|4.2657315542328|||||||4.2385907228377|4.1556566352741|3.939618070379|3.9329646223522|3.9329646223522|3.9329646223522|3.9329646223522|3.9329646223522|3.9329646223522|3.9329646223522|3.8732941806026|3.8686121087437|3.8686121087437|3.8686121087437|3.8686121087437|3.8686121087437|3.7523469241863|3.5403361099707|3.5403361099707|3.5403361099707|3.5403361099707|3.5403361099707|3.5403361099707|3.5403361099707|3.5403361099707|3.5403361099707|3.5403361099707|3.4442839487265|3.4442839487265|3.4442839487265|3.4442839487265|3.4442839487265|3.4442839487265|3.4442839487265|3.4442839487265|3.4442839487265|3.438648871125|3.387943271731|3.3632703533158|3.263078052731|3.2155191595773|3.2155191595773|3.2155191595773|3.2155191595773|3.2155191595773|3.1855768423853|3.1757310638094|3.1757310638094|3.1757310638094|3.1757310638094|3.1757310638094|3.1757310638094|3.1757310638094|3.1757310638094|3.1757310638094|3.1757310638094|3.1757310638094|3.1757310638094|3.0841456529459|3.0718284974452|3.0220316924382|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9849264706064|2.9789833228883|2.9789833228883|2.9731731918854|2.9731731918854|2.9731731918854|2.9603926702202||2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202||||2.9603926702202|2.9603926702202|2.9603926702202|2.9603926702202|2.9270896244271|2.9270896244271|2.913988449863|-3.2545326989703|-3.2545326989703|-3.2545326989703|-3.2545326989703|-3.2545326989703|-3.2545326989703|-3.2545326989703|-3.2545326989703|-3.2545326989703|-3.2545326989703|-3.4211474835666||-3.4827747094523|-3.4827747094523|-3.4975274655434|-3.5189194119873|-3.5245966715821|-3.5245966715821|-3.5245966715821|-3.5245966715821|-3.5245966715821|-3.5245966715821|-3.5245966715821|-3.5245966715821|-3.5245966715821|-3.5245966715821|-3.5245966715821|-3.5245966715821|-3.5245966715821|-3.5245966715821|-3.5259108027809|-3.5259108027809|-3.5259108027809
07915|100282|/equities/sh-airport|SHANGHAICOMP||||||-32.106036552464|-32.106036552464|-32.106036552464|-32.106036552464|-32.106036552464|-32.106036552464|-32.106036552464|-32.106036552464|-32.106036552464|-32.370990360763|-32.370990360763|-32.370990360763|-32.377211240692|-32.627457040066|-33.01217502302|-33.288406192363|-33.288406192363|-33.288406192363|-33.288406192363|-33.288406192363|-33.288406192363|-33.602672907048|-33.910191478921|31.961558598578|31.961558598578|31.961558598578|31.961558598578|31.961558598578|31.961558598578|31.961558598578|||31.961558598578|31.961558598578|31.961558598578|31.961558598578|31.961558598578|31.844457669595|31.844457669595|31.844457669595|31.384954924428|30.653283961441|-32.247736832946|-32.247736832946|-32.408595082329|-32.945106185328|-33.084918847605|-33.084918847605|-33.084918847605|-33.084918847605|-33.084918847605|-33.091515337946|-33.091515337946|-33.091515337946|-33.091515337946|-33.091515337946|-33.25057229678|-33.404656618222|-33.404656618222|-33.772951887034|-34.242724522378|-34.615804999433|-34.890925863008|32.739684376464|32.739684376464|32.739684376464|32.495165700954|32.495165700954|31.929073831816|31.326194256963|-32.292248835128|-32.292248835128|-32.292248835128|-32.292248835128|-32.292248835128|-32.292248835128|-32.292248835128|-32.292248835128|-32.292248835128|-32.292248835128|-32.341665320388|-32.341665320388|-32.377961534915|-32.56884616686|-32.572050664967|-32.716744766157|-32.716744766157|-32.716744766157|-32.716744766157|-32.716744766157|-32.817574507689|-32.817574507689|||||||-32.817574507689|-32.817574507689|-32.817574507689|-32.964527031553|-33.072807838268|-33.09700738252|-33.150827402934|-33.150827402934|-33.150827402934|-33.150827402934|-33.150827402934|-33.150827402934|-33.150827402934|-33.150827402934|-33.150827402934|-33.150827402934|-33.150827402934|-33.150827402934|-33.150827402934|31.861835282512|31.861835282512|31.861835282512|31.861835282512|31.861835282512|31.861835282512|31.861835282512|31.719261162223|-32.703226124628|-32.703226124628|-32.703226124628|-32.703226124628|-32.703226124628|-32.703226124628|-32.703226124628|-32.759139523885|-32.805154784941|-32.877950439214|-32.889944033887|31.975720606822|31.975720606822|31.975720606822|31.975720606822|31.975720606822|31.975720606822|31.975720606822|31.975720606822|31.975720606822|31.975720606822|31.867464713011|31.819962479178|31.578848284157|-32.22528605014|-32.22528605014|-32.22528605014|-32.22528605014|-32.22528605014|-32.22528605014|-32.22528605014|-32.22528605014|-32.22528605014|-32.22528605014|-32.238684469988|-32.238684469988|-32.238684469988|-32.238684469988|-32.238684469988|-32.238684469988|-32.238684469988|-32.238684469988|-32.238684469988|-32.238684469988|-32.238684469988|-32.429649042344|-32.455721192068|-32.642468139536|31.746970845609|31.746970845609|31.746970845609|31.746970845609|31.746970845609|31.746970845609|31.746970845609|31.746970845609|31.746970845609|31.746970845609|31.746970845609||31.746970845609|31.746970845609|31.746970845609|31.746970845609|31.746970845609|31.746970845609|31.746970845609|31.591634857819|31.548483862|31.535436122775|31.535436122775|31.535436122775|31.246773128598|31.246773128598|31.046763081998|31.046763081998|31.046763081998|31.046763081998|30.954738029342||||30.761955153769|30.761955153769|30.761955153769|30.586858920608|30.586858920608|30.586858920608|30.586858920608|30.586858920608|30.586858920608|30.586858920608|30.453609471178|30.453609471178|30.453609471178|30.287897750907|30.267109205517|29.775678425136|-32.432867214632|-32.432867214632||-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-32.963621939735|-33.015581789229|-33.015581789229|-33.07231234468|-33.236459508616|-33.264954000798
07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH||||||-23.028860712601|-23.028860712601|-23.028860712601|-23.028860712601|-23.028860712601|-23.028860712601|-23.028860712601|-23.028860712601|-23.064289782393|-23.207542973479|-23.398145485916|-23.398145485916|-23.398145485916|-23.753496171146|-24.044024842097|-24.044024842097|-24.044024842097|-24.044024842097|-24.044024842097|-24.044024842097|-24.044024842097|-24.044024842097|-24.044024842097|-24.044024842097|-24.044024842097|-24.044024842097|-24.044024842097|-24.044024842097|-24.044024842097|-24.044024842097|||-24.044024842097|-24.044024842097|-24.044024842097|-24.044024842097|-24.044024842097|-24.044024842097|-24.044024842097|-24.044024842097|-24.044024842097|-24.044024842097|-24.044024842097|-24.044024842097|-24.044024842097|-24.368915550261|-24.466567104028|-24.466567104028|-24.466567104028|-24.466567104028|-24.466567104028|-24.731741976921|-24.805268897154|-24.926314331837|-24.926314331837|-24.926314331837|-25.003105159831|-25.003105159831|-25.119561403142|-25.271179006218|-25.64575481163|-26.004726936933|-26.201362135804|-26.483180684951|-26.692111640794|-26.692111640794|-26.692111640794|-26.692111640794|-26.692111640794|-26.692111640794|-26.692111640794|-27.024568510964|-27.255631182939|-27.646257213255|-27.991953217873|-28.28550247339|-28.657224911094|-29.094694951773|-29.76416956559|25.420935261099|25.420935261099|25.420935261099|25.420935261099|25.420935261099|25.420935261099|25.420935261099|25.420935261099|24.90393881473|24.90393881473|24.90393881473|24.90393881473|24.90393881473|||||||24.90393881473|24.90393881473|24.90393881473|24.90393881473|24.90393881473|24.90393881473|24.90393881473|24.90393881473|24.90393881473|24.90393881473|24.90393881473|24.90393881473|24.90393881473|24.90393881473|24.884376151397|24.854861373189|24.583735698332|24.383295518088|24.383295518088|24.383295518088|24.383295518088|24.383295518088|24.383295518088|23.996544460112|23.996544460112|23.996544460112|23.638382385896|22.907646866558|21.634052828416|-23.301796581579|-23.301796581579|-23.301796581579|-23.301796581579|-23.461441731268|21.810021168877|21.810021168877|21.810021168877|21.810021168877|21.810021168877|21.810021168877|21.810021168877|21.810021168877|21.810021168877|21.810021168877|21.810021168877|21.810021168877|21.810021168877|21.810021168877|21.810021168877|21.045023236991|-22.611391021118|-22.611391021118|-22.611391021118|-22.611391021118|-22.611391021118|-22.611391021118|-22.611391021118|-22.611391021118|-22.611391021118|-22.611391021118|-22.611391021118|-22.611391021118|-22.611391021118|-22.751048574407|-22.751048574407|-22.751048574407|-22.751048574407|-22.751048574407|-22.751048574407|-23.214498954304|-23.449443558066|-23.543941660684|-23.543941660684|-23.823269177324|-24.434742822521|-24.790824773437|-25.274806104905|22.14908263495|22.14908263495|22.14908263495|22.14908263495|22.14908263495|22.14908263495|22.14908263495|22.14908263495|22.14908263495||22.14908263495|22.14908263495|22.14908263495|22.14908263495|22.14908263495|22.14908263495|22.14908263495|22.14908263495|22.029951448208|22.029951448208|22.029951448208|22.029951448208|22.029951448208|22.029951448208|22.029951448208|22.029951448208|21.794946320593|21.416050416165|20.652654649217||||20.652654649217|19.980727727103|19.795837387244|19.795837387244|19.37545594419|19.37545594419|19.37545594419|19.038148835703|19.038148835703|19.038148835703|19.035720246151|18.750245934411|18.513606687038|18.511682684508|18.511682684508|18.511682684508|18.511682684508|18.511682684508||18.511682684508|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.438128764837|18.007364917033|17.651516464278|17.201129413231|17.067999469625
07917|100804|/equities/jiao-yun|SHANGHAICOMP||||||-9.185410011982|-9.185410011982|-9.1993444641156|-9.2064885130159|-9.2064885130159|-9.2064885130159|-9.2064885130159|-9.2064885130159|-9.2064885130159|-9.2064885130159|-9.3166536214872|-9.4573929975346|-9.5982145678021|-9.9602384711876|-10.279709249246|8.3771979762667|8.3771979762667|8.3771979762667|8.3771979762667|8.3771979762667|8.3771979762667|8.3771979762667|7.6446892010275|7.6446892010275|6.8307652724124|5.7697394437632|5.4974881352143|5.467145939074|5.467145939074|-6.0194531025008|||-6.0194531025008|-6.0194531025008|-6.0194531025008|-6.0194531025008|-6.0194531025008|-6.0194531025008|-6.0194531025008|-6.0194531025008|-6.0194531025008|-6.0194531025008|-6.0194531025008|-6.1013619916325|-6.1013619916325|-6.137624371569|-6.2562492826698|-6.3713882741131|-6.4962011054868|-6.4962011054868|-6.4962011054868|-6.4962011054868|-6.4962011054868|-6.4962011054868|-6.4962011054868|-6.4962011054868|-6.4962011054868|-6.4962011054868|-6.4962011054868|-6.4962011054868|-6.4962011054868|5.8937329580639|5.8937329580639|5.8937329580639|5.8937329580639|5.8937329580639|5.8937329580639|5.8937329580639|5.8937329580639|5.8937329580639|5.8937329580639|5.8937329580639|5.8937329580639|5.8937329580639|5.8937329580639|5.8937329580639|5.8937329580639|5.8937329580639|5.8937329580639|5.8937329580639|5.8937329580639|5.8937329580639|5.8937329580639|5.7597030589154|5.6860894873993|5.6860894873993|5.6860894873993|5.6860894873993|5.6860894873993|5.6860894873993|5.6860894873993|5.6860894873993|||||||5.4521844996464|5.4521844996464|5.4521844996464|5.4521844996464|5.4521844996464|5.4521844996464|5.4521844996464|5.4521844996464|5.4521844996464|5.4225679593916|5.4225679593916|5.4225679593916|5.4225679593916|5.4225679593916|5.4225679593916|5.4225679593916|5.4225679593916|5.4225679593916|5.4225679593916|5.4225679593916|5.4225679593916|5.4225679593916|5.4225679593916|5.4225679593916|5.4225679593916|5.4225679593916|5.3284090313244|5.3145170944455|5.3145170944455|5.3145170944455|5.3145170944455|5.3145170944455|5.3145170944455|5.3145170944455|5.3145170944455|5.3145170944455|5.1855746129621|5.147860458545|5.0948450069208|4.9243554119242|4.9243554119242|4.9243554119242|4.9243554119242|4.9243554119242|4.9243554119242|4.9243554119242|4.9243554119242|4.9243554119242|4.9243554119242|4.9243554119242|4.8750686238298|4.8750686238298|4.8367428327147|4.7780476173366|4.5806211540844|-5.0677093403688|-5.0677093403688|-5.0677093403688|-5.0677093403688|-5.0677093403688|-5.0677093403688|-5.0677093403688|-5.1013438588106|-5.1285178112624|-5.1285178112624|-5.1285178112624|-5.1285178112624|-5.1285178112624|-5.1285178112624|-5.1285178112624|-5.1285178112624|-5.1285178112624|-5.1405752420025|-5.2739724317742|-5.3860806535298|-5.3970485055917|-5.3970485055917|-5.3970485055917|-5.3970485055917|-5.3970485055917|-5.3970485055917|-5.4450540900754|-5.5711709526431|4.6987847067348|4.6987847067348|4.6987847067348||4.6358721231346|4.1098578213459|4.0930366069398|4.0930366069398|4.0930366069398|4.0930366069398|4.0930366069398|4.0694849259678|4.0638723116256|4.0070802349887|3.9317559289758|3.9291732893856|3.8535258622601|3.8505844111393|3.8362048726556|3.811894401497|3.8059938048725|3.7966596920627|3.6696221121305||||3.6557367521377|3.6557367521377|3.6557367521377|3.6513416568256|3.6513416568256|3.6414906492737|3.5994342952864|3.5136678219313|3.5136678219313|3.5136678219313|3.5136678219313|3.5136678219313|3.4262976117129|-4.0180145413796|-4.0180145413796|-4.0180145413796|-4.0180145413796|-4.2661272321718||-4.3956679499878|-4.3956679499878|-4.3956679499878|-4.3956679499878|-4.4768531495481|-4.5459478358592|-4.5509233126627|-4.5509233126627|-4.6293593390768|-4.6872796418828|-4.6872796418828|-4.6872796418828|-4.6872796418828|-4.6872796418828|-4.6872796418828|-4.7014216982173|-4.7185892236314|-4.7185892236314|-4.7185892236314|-4.7550989932574|-4.759937017881
07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH||||||25.172852803591|25.172852803591|25.172852803591|25.172852803591|25.172852803591|25.172852803591|24.968018151048|24.968018151048|24.968018151048|24.968018151048|24.968018151048|24.968018151048|24.968018151048|24.968018151048|24.968018151048|24.968018151048|24.90113046514|24.744589465051|24.682322017782|24.374859027728|24.374859027728|24.374859027728|-26.623620688259|-26.623620688259|-26.623620688259|-26.623620688259|-26.623620688259|-26.623620688259|-26.623620688259|-26.623620688259|||-26.623620688259|-26.623620688259|-26.623620688259|-26.623620688259|-26.623620688259|-26.623620688259|-26.623620688259|-26.623620688259|-26.623620688259|-26.623620688259|-26.623620688259|-26.623620688259|-26.623620688259|-26.623620688259|-26.655689543418|-26.761321935314|-27.274246014112|24.386126902239|24.386126902239|24.386126902239|24.386126902239|24.386126902239|24.386126902239|24.386126902239|24.386126902239|24.386126902239|24.386126902239|24.386126902239|24.386126902239|24.386126902239|24.386126902239|24.386126902239|24.386126902239|24.386126902239|24.386126902239|24.386126902239|23.677363292527|22.272625278711|21.991158923985|21.991158923985|21.991158923985|21.787399249476|21.512665489428|-22.890721252533|-22.890721252533|-22.955246637234|-23.209163133711|-23.31684721003|-23.36149796391|-23.402219124905|-23.436701385942|-23.436701385942|-23.436701385942|-23.436701385942|-23.683557608355|-23.79117425573|-23.89725201969|-23.89725201969|-24.195835785122|-24.345373370086|||||||23.0080294141|23.0080294141|23.0080294141|23.0080294141|23.0080294141|23.0080294141|23.0080294141|23.0080294141|22.957811091656|22.669273368511|22.669273368511|22.535016823651|22.535016823651|22.535016823651|22.535016823651|22.535016823651|22.535016823651|22.535016823651|22.535016823651|22.535016823651|22.535016823651|22.535016823651|22.535016823651|22.535016823651|22.535016823651|22.535016823651|22.422796462246|22.309218007401|22.219686594358|21.93525486799|-22.962469246101|-22.962469246101|-22.962469246101|-22.962469246101|-22.962469246101|-22.962469246101|-22.962469246101|-22.97385539182|-23.036511449305|-23.036511449305|-23.036511449305|-23.036511449305|22.24943018867|22.24943018867|22.24943018867|22.24943018867|22.24943018867|22.24943018867|22.118254777607|-22.773379214787|-22.773379214787|-22.773379214787|-22.773379214787|-22.773379214787|-22.773379214787|-22.773379214787|-22.773379214787|-22.773379214787|-22.773379214787|-22.773379214787|-22.773379214787|-22.773379214787|-22.773423803431|-22.773423803431|-22.773423803431|-22.773423803431|-22.773423803431|-22.773423803431|-22.773423803431|-22.773423803431|-22.773423803431|-22.773423803431|-23.057137423734|-23.130601919703|-23.130601919703|-23.193459038152|-23.193459038152|-23.437732489256|-23.749147608709|-23.992942071437|-24.003268904685|-24.082884242784|-24.082884242784|-24.082884242784|-24.082884242784|-24.082884242784||-24.178981134847|-24.178981134847|-24.178981134847|-24.178981134847|-24.301089628488|-24.60176633017|-24.910295413784|-25.183105070119|-25.195439870864|-25.195439870864|-25.212709382408|-25.458821511479|-25.458821511479|-25.458821511479|-25.458821511479|-25.609246068765|-25.821384436079|-26.093910255806|-26.093910255806||||-26.093910255806|-26.660455746536|-27.299951706865|-27.38850389033|-27.38850389033|-27.38850389033|-27.38850389033|-27.38850389033|-27.38850389033|-27.38850389033|-27.38850389033|-27.38850389033|-27.38850389033|-27.38850389033|-27.38850389033|-27.38850389033|-27.38850389033|-27.38850389033||25.714560710599|25.714560710599|25.714560710599|25.714560710599|25.714560710599|25.714560710599|25.637921724804|25.637921724804|25.637921724804|25.637921724804|25.637921724804|25.637921724804|25.637921724804|25.637921724804|25.122134537706|25.007080354819|25.007080354819|24.743490760233|-26.903405661968|-26.903405661968|-26.903405661968
07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP||||||1.4140315002811|1.4140315002811|1.4140315002811|1.4140315002811|1.4140315002811|1.4140315002811|1.4140315002811|1.4140315002811|1.4140315002811|1.4140315002811|1.4140315002811|1.4040349530525|1.3908166142908|1.3657407068111|1.3533785699581|1.3392538956773|1.3306468126671|1.3306468126671|1.3214409083676|1.3177676565726|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|||-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|-1.3706172043454|1.3226724096724|1.3226724096724|1.3226724096724|1.3226724096724|1.3226724096724|1.3226724096724|1.3178733516854|1.3178733516854|1.2978037318833|-1.3339878027709|-1.3339878027709|-1.3339878027709|-1.3339878027709|-1.3339878027709|-1.3339878027709|-1.3339878027709|-1.338602240325|-1.338602240325|-1.3420229193618|-1.3420229193618|-1.3420229193618|-1.3492477334264|-1.3506085648275|-1.3516468866503|-1.3516468866503|-1.3516468866503|-1.3535520416538|-1.3586444943089|-1.3586444943089|-1.3655494814602|-1.3868327742911|||||||-1.3978697399405|-1.401021948579|-1.4021058397023|-1.4021058397023|-1.4021058397023|-1.4021058397023|-1.4021058397023|-1.4021058397023|-1.4021058397023|-1.4021058397023|-1.4021058397023|-1.4021058397023|-1.4021058397023|-1.4021058397023|-1.4021058397023|-1.4021058397023|-1.4021058397023|-1.4021058397023|-1.4021058397023|-1.4021058397023|-1.4057287327148|-1.4071986533644|-1.4162207353382|-1.4205785115856|-1.4266428373808|-1.4303760134123|-1.4303760134123|-1.4303760134123|-1.4303760134123|-1.4303760134123|-1.4303760134123|-1.4355210241031|-1.4355210241031|-1.4355210241031|-1.4355210241031|-1.4355210241031|-1.4410789604928|-1.4461432690914|-1.447881400088|-1.4512207134973|-1.4512207134973|-1.4512207134973|-1.4568563483833|-1.4786467722209|-1.4786467722209|-1.4786467722209|-1.4786467722209|-1.4786467722209|-1.4786467722209|-1.4786467722209|-1.479280122941|-1.479280122941|-1.479280122941|-1.479280122941|-1.479280122941|-1.4795334370326|-1.4814300811084|-1.4814300811084|-1.4873667398859|-1.4893519061328|-1.4920393566438|-1.4920393566438|-1.4951548620671|-1.4953598618303|-1.4953598618303|-1.4953598618303|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193||-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193|-1.4963240849193||||-1.4963240849193|-1.5423601189384|-1.5456223928409|-1.5528026447778|-1.5534473973386|-1.5578503543639|-1.5578503543639|-1.5578503543639|-1.5578503543639|-1.5578503543639|-1.5578503543639|-1.5578503543639|-1.5578503543639|-1.5578503543639|-1.5578503543639|-1.5578503543639|-1.5578503543639|-1.5643892944415||1.5263806282981|1.5263806282981|1.5263806282981|1.5263806282981|1.5263806282981|1.5263806282981|1.5263806282981|1.5263806282981|1.5263806282981|1.5263806282981|1.5263806282981|1.5263806282981|1.5263806282981|1.5253673923792|1.5052415808905|1.4951573434658|1.486897058309|1.473376670902|1.473376670902|1.473376670902|1.4686962668819
07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP||||||-16.637634762444|-16.637634762444|-16.637634762444|-16.637634762444|-16.637634762444|-16.637634762444|-16.765705594661|-16.88911735707|-17.159574796685|-17.29756110628|-17.29756110628|15.679869261805|15.679869261805|15.679869261805|15.679869261805|15.679869261805|15.679869261805|15.679869261805|15.679869261805|15.679869261805|15.679869261805|15.679869261805|14.536522008119|14.477934279514|14.477934279514|14.477934279514|14.477934279514|14.477934279514|14.477934279514|14.477934279514|||14.477934279514|14.477934279514|14.477934279514|14.477934279514|14.477934279514|14.477934279514|14.477934279514|14.477934279514|14.477934279514|14.477934279514|14.477934279514|14.329237139712|14.329237139712|14.329237139712|14.329237139712|14.329237139712|14.329237139712|14.225819124657|13.817021385252|-14.992962564224|-14.992962564224|-14.992962564224|-14.992962564224|-14.992962564224|-14.992962564224|-14.992962564224|-14.992962564224|-14.992962564224|-15.098847403784|-15.321497615465|-15.504997289058|-15.665552708701|-15.836169186782|-15.980188042533|-15.987431215591|-16.074368343692|-16.153294028005|-16.153294028005|-16.478104261515|-16.580278905078|-16.580278905078|-16.580278905078|-16.580278905078|-16.580278905078|-16.591948942692|-16.591948942692|-16.701610464024|-16.847174972074|-16.847174972074|-16.847174972074|-17.014104676562|-17.014104676562|-17.032338434145|-17.199820100914|-17.303458438796|-17.303458438796|-17.303458438796|-17.303458438796|-17.374074129161|-17.374074129161|||||||-17.374074129161|-17.374074129161|-17.374074129161|-17.374074129161|-17.374074129161|-17.374074129161|-17.499787961681|-17.499787961681|-17.499787961681|-17.499787961681|-17.499787961681|-17.499787961681|-17.499787961681|-17.499787961681|-17.589720936751|-17.589720936751|-17.589720936751|-17.589720936751|-17.589720936751|-17.626911344501|-18.062149961221|-18.062149961221|-18.062149961221|-18.062149961221|-18.062149961221|-18.062149961221|-18.062149961221|-18.062149961221|-18.062149961221|-18.062149961221|-18.062149961221|-18.062149961221|-18.062149961221|-18.062149961221|-18.062149961221|-18.187943943593|-18.218270416892|-18.428634135631|-18.541214763269|-18.541214763269|-18.906746395263|-18.906746395263|-19.244718348355|-19.605797965626|-20.051442472251|-20.42604683959|-21.327830093034|17.11477779149|17.11477779149|16.846419797993|16.035210157441|16.035210157441|15.172454649659|14.880505568951|-16.936130301101|-16.936130301101|-16.936130301101|-16.936130301101|-16.936130301101|-16.936130301101|-16.936130301101|-16.936130301101|-17.342366818966|-17.476518556344|-17.578909208231|-17.615455417559|-17.818735274627|-17.818735274627|-17.818735274627|-17.818735274627|-17.818735274627|-17.818735274627|-18.171372476501|-18.645896014954|-18.645896014954|-18.645896014954|-18.645896014954|-18.645896014954|15.617427463531|15.617427463531|15.617427463531|15.617427463531|15.617427463531|15.617427463531|15.617427463531|15.617427463531||15.617427463531|14.005474588606|13.771638840805|13.469598419545|12.837604466286|12.837604466286|12.837604466286|12.805671735171|12.630213044258|12.630213044258|12.630213044258|12.630213044258|12.555016639022|12.555016639022|12.493353213254|12.493353213254|12.493353213254|12.493353213254|-13.782311173559||||-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-13.782311173559|-14.255345790784||-14.987606120551|-15.085118161798|-15.188664614861|-15.188664614861|-15.409933799677|-15.409933799677|-15.409933799677|-15.409933799677|-15.73214901175|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902|14.306962217902
07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP||||||0.49820601447807|0.49820601447807|0.49820601447807|0.49820601447807|0.49820601447807|0.49820601447807|0.49820601447807|0.49820601447807|0.49820601447807|0.49820601447807|0.49820601447807|0.49820601447807|0.49820601447807|0.49820601447807|0.49820601447807|0.49820601447807|0.49662473815443|0.49662473815443|0.49636082536381|0.49556756556477|0.49310193018224|0.49310193018224|0.48722460812142|0.48722460812142|0.48683874272665|0.48683874272665|0.48683874272665|0.48683874272665|0.48464803750209|0.48464803750209|||0.48464803750209|0.48464803750209|0.48464803750209|0.48464803750209|0.48464803750209|0.48464803750209|0.48464803750209|0.48464803750209|0.47957896255085|0.47957896255085|0.47957896255085|0.47957896255085|0.47534278171778|0.47534278171778|0.47534278171778|0.47534278171778|0.47534278171778|0.47271418557697|0.46862687817474|-0.49789533547913|-0.49789533547913|-0.49789533547913|-0.49789533547913|-0.49789533547913|-0.49925748308006|-0.49925748308006|-0.49925748308006|-0.49925748308006|-0.50373053605362|-0.51058948928564|-0.51471056534681|-0.5158224917604|-0.5158224917604|-0.5158224917604|-0.5158224917604|-0.5158224917604|-0.5158224917604|-0.5185249836526|-0.5223611081399|-0.5263717076118|-0.5263717076118|-0.52670582337085|-0.52670582337085|-0.53206202335825|-0.53473558964189|-0.53926178086528|-0.54399605210339|-0.54399605210339|-0.54464543268724|-0.54464543268724|-0.54464543268724|-0.54929068703764|-0.54929068703764|-0.55593409824496|-0.55842679063618|-0.55862661715316|-0.55862661715316|-0.55862661715316|-0.5667517893399|-0.57124384020598|||||||-0.57124384020598|-0.57124384020598|-0.57127095234429|-0.57202761641893|-0.57202761641893|-0.57202761641893|-0.57202761641893|-0.57202761641893|-0.57202761641893|-0.57202761641893|-0.57202761641893|-0.57202761641893|-0.57202761641893|-0.57202761641893|-0.57202761641893|-0.57202761641893|-0.57202761641893|-0.57202761641893|-0.57202761641893|-0.57358622409407|-0.5762624724872|0.54843885912048|0.54843885912048|0.54843885912048|0.54843885912048|0.54843885912048|0.54843885912048|0.54843885912048|0.54843885912048|0.5475432079539|0.54510354460448|0.54266539851655|0.54266539851655|0.54266539851655|0.54266539851655|0.54266539851655|0.54266539851655|0.54266539851655|0.54266539851655|0.54266539851655|0.54266539851655|0.53729483860323|0.53668123190783|0.53668123190783|0.53668123190783|0.53668123190783|0.53668123190783|0.53668123190783|0.53668123190783|0.53668123190783|0.52753471340497|0.5266496926078|0.51972184904514|0.51852429385646|0.51619363025012|0.51143737187189|0.51076376824691|0.50645973383402|0.5058441658706|0.5028824232122|0.49886936855544|0.49752150323909|0.49652386867251|0.49485984735186|0.49245539961585|0.48939490713817|0.48582766561754|0.48436408472334|0.48312852611114|0.48312852611114|0.48025393077586|0.46584203839936|0.46584203839936|0.46584203839936|0.46584203839936|0.46584203839936|0.46584203839936|0.46584203839936|0.46584203839936|0.46584203839936|0.46584203839936|0.46584203839936|0.46584203839936|0.46584203839936|0.46584203839936|0.46584203839936||0.46584203839936|0.46584203839936|-0.5084980298066|-0.5084980298066|-0.5084980298066|-0.5084980298066|-0.5084980298066|-0.5084980298066|-0.5084980298066|-0.51444225719503|-0.52049138602208|-0.52116415731655|-0.52116415731655|-0.52116415731655|-0.52116415731655|-0.52116415731655|-0.52116415731655|-0.52116415731655|-0.52116415731655||||-0.52116415731655|-0.52851572392766|-0.52912857530718|-0.53076367022821|-0.53076367022821|-0.53523740439756|-0.53689088171559|-0.53689088171559|-0.53689088171559|-0.53689088171559|-0.53719341432058|-0.53719341432058|-0.53719341432058|-0.53719341432058|-0.53719341432058|-0.53719341432058|-0.54077044432917|-0.56585604951954||-0.58322893696996|-0.58430994570225|-0.58711719696868|-0.58711719696868|-0.5943524361225|-0.60616936954878|-0.60898073113286|-0.60898073113286|-0.61931193312367|-0.62845770672913|-0.63673075653839|-0.63801911007575|-0.63801911007575|-0.63801911007575|-0.63801911007575|-0.64063233613098|0.59800087146411|0.59800087146411|0.59800087146411|0.59800087146411|0.59800087146411
07922|100753|/equities/jinfeng-wine|SHANGHAICOMP||||||5.3710912947633|5.3710912947633|5.3710912947633|5.3710912947633|5.3710912947633|5.3710912947633|5.3710912947633|5.3710912947633|5.3710912947633|5.3710912947633|5.3710912947633|5.3710912947633|5.3710912947633|5.3710912947633|5.3710912947633|5.3710912947633|5.318434927726|5.2965861724044|5.2965861724044|-5.5990473816192|-5.5990473816192|-5.5990473816192|-5.5990473816192|-5.5990473816192|-5.5990473816192|-5.5990473816192|-5.5990473816192|-5.5990473816192|-5.5990473816192|-5.5990473816192|||-5.5990473816192|-5.5990473816192|-5.5990473816192|-5.5990473816192|-5.5990473816192|-5.5990473816192|-5.5990473816192|-5.5990473816192|-5.5990473816192|-5.5990473816192|-5.5990473816192|-5.6677125144638|-5.6677125144638|-5.6846804804976|-5.7485339053665|-5.8339266918538|-5.8393629814119|-5.9024232936165|-5.9024232936165|-5.9371370024439|-5.9516120501417|-5.9516120501417|-5.9516120501417|-5.9516120501417|-5.9516120501417|-5.9516120501417|-5.9516120501417|-5.9623466142966|-6.0251777127381|5.6486198191646|5.6486198191646|5.6486198191646|5.6486198191646|5.6486198191646|5.6190983519146|5.6190983519146|5.5895536459364|5.5039483481952|5.4771648705346|5.4624056087978|5.4600873521429|5.4600873521429|5.4600873521429|5.4600873521429|5.4600873521429|5.4600873521429|5.4600873521429|5.4600873521429|5.4600873521429|5.4600873521429|5.4000970844276|5.2912190494545|-5.7196347450211|-5.7196347450211|-5.7196347450211|-5.7196347450211|-5.7196347450211|-5.7196347450211|-5.757697149436|-5.757697149436|||||||-5.8264780028861|-5.8264780028861|-5.8477534435636|-5.870837227332|-5.871836107733|-5.871836107733|-6.0087064833135|5.599278119109|5.599278119109|5.599278119109|5.599278119109|5.599278119109|5.599278119109|5.599278119109|5.599278119109|5.599278119109|5.599278119109|5.599278119109|5.599278119109|5.599278119109|5.599278119109|5.599278119109|5.599278119109|5.599278119109|5.599278119109|5.599278119109|5.599278119109|5.599278119109|5.599278119109|5.5497535366724|-5.8535043068333|-5.8535043068333|-5.8535043068333|-5.8535043068333|-5.8535043068333|-5.8535043068333|-5.8535043068333|-5.8535043068333|-5.8535043068333|-5.8535043068333|-5.8535043068333|-5.8535043068333|-5.8544327654838|-5.8544327654838|-5.8544327654838|-5.8544327654838|-5.8544327654838|-5.8544327654838|-5.8544327654838|-5.8544327654838|-5.8544327654838|-5.8544327654838|-5.8544327654838|-5.8544327654838|-5.8544327654838|-5.9060366328557|-5.9191812183631|-5.9191812183631|-5.9449288266932|-5.9449288266932|-5.9449288266932|-5.9449288266932|-5.9732540600868|-6.0063935378494|-6.0215486000315|-6.0417206762384|-6.06732092373|-6.06732092373|-6.06732092373|-6.06732092373|-6.06732092373|-6.06732092373|-6.1086896047816|-6.1724328316831|-6.2978227327095|-6.2978227327095|-6.2978227327095|-6.4075810324071|-6.552312150147|-6.6625688236582|-6.6870973238876|-6.6870973238876|-6.6870973238876|-6.7917747110713|5.9355400321032|5.9355400321032||5.9355400321032|5.9355400321032|5.9355400321032|5.7067112124789|5.3885678623372|5.3795201882448|5.3024323468255|5.3024323468255|5.1710358201184|5.1269998054254|5.1269998054254|5.1269998054254|5.1269998054254|5.1269998054254|5.0650001080553|5.0062884359572|-5.6514938598768|-5.6514938598768|-5.6514938598768||||-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6514938598768|-5.6699930303512|-5.7849921245506||5.1253801369458|5.1253801369458|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5042590012124|-5.5237988424305|-5.5237988424305
07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP||||||1.1509406330622|1.1228784391656|1.1132537799162|1.1026708899916|1.0974905691925|1.0974905691925|1.0974905691925|1.0974905691925|1.0974905691925|1.0974905691925|1.0974905691925|1.0912673166927|-1.1493684070242|-1.1493684070242|-1.1493684070242|-1.1493684070242|-1.1493684070242|-1.1493684070242|-1.1590759839098|-1.1594733160381|-1.1662481605614|-1.1689402793953|-1.1689402793953|-1.1689402793953|-1.1689402793953|-1.1741003101743|-1.1821670273583|-1.1885387394186|-1.1885387394186|-1.1885387394186|||-1.1885387394186|-1.1885387394186|-1.1885387394186|-1.1885387394186|-1.1885387394186|-1.1885387394186|-1.1885387394186|-1.1885387394186|-1.1885387394186|-1.1919319335351|-1.1937021153646|-1.1982245928134|-1.20624952251|-1.2073328421544|-1.2077504408741|-1.2077504408741|-1.211338051278|-1.211338051278|-1.211338051278|-1.2117089122739|-1.223398801376|-1.2372764577354|-1.2419182978167|-1.2427425607591|-1.2439918236102|-1.252157517734|-1.2579475693531|-1.2579475693531|-1.2621640157509|-1.2684044056257|-1.2733016888693|-1.2733016888693|-1.2775185332723|-1.2775185332723|-1.2775185332723|-1.2775185332723|-1.2775185332723|-1.2775185332723|-1.2775185332723|-1.2867212947914|-1.2867212947914|-1.2867212947914|-1.2867212947914|-1.2981903152013|-1.2999133936368|-1.2999133936368|-1.2999133936368|-1.3038498602044|-1.3038498602044|-1.3038887869132|-1.3100468993858|-1.3100468993858|-1.3100468993858|-1.3150297173286|1.2511556703681|1.2511556703681|1.2511556703681|1.2511556703681|1.2511556703681|1.2511556703681|||||||1.2511556703681|1.2511556703681|1.2511556703681|1.2511556703681|1.2511556703681|1.2511556703681|1.2511556703681|1.2446729694069|1.242639827428|1.242639827428|1.242639827428|1.242639827428|1.242639827428|1.242639827428|1.2205442385516|-1.2972230937688|-1.2972230937688|-1.2972230937688|-1.2972230937688|-1.2972230937688|-1.2972230937688|-1.3206064703817|-1.3206064703817|-1.3206064703817|-1.3276738395023|-1.3300477970186|1.2534327809313|1.2534327809313|1.2534327809313|1.2534327809313|1.2534327809313|1.2534327809313|1.2534327809313|1.2534327809313|1.2534327809313|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2427464422481|1.2356627182714|1.2139586096065|1.2107424164985|1.2107424164985|1.2107424164985|1.2107424164985|1.1916582148577|1.1648989819334|1.1648989819334|1.153721103276|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729||1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1339833912729|1.1238704387213|1.1210782797099||||1.1205314431986|1.120164932587|1.120164932587|1.120164932587|1.120164932587|1.120164932587|1.120164932587|1.120164932587|1.1077943861244|-1.2053028562538|-1.2053028562538|-1.2053028562538|-1.2053028562538|-1.2053028562538|-1.2053028562538|-1.2053028562538|-1.2053028562538|-1.2210032452998||-1.2603924594386|-1.2626027687903|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272|-1.2630400415272
07924|100770|/equities/jinqiao|SHANGHAICOMP||||||10.248015804461|10.248015804461|10.248015804461|10.248015804461|10.248015804461|10.248015804461|10.248015804461|10.248015804461|10.248015804461|10.248015804461|10.248015804461|10.248015804461|10.248015804461|10.248015804461|10.248015804461|10.248015804461|10.248015804461|10.248015804461|10.074578557851|10.074578557851|10.074578557851|10.074578557851|10.074578557851|10.074578557851|10.074578557851|10.051753717929|-10.556748596432|-10.556748596432|-10.556748596432|-10.556748596432|||-10.556748596432|-10.556748596432|-10.575958175863|-10.575958175863|-10.575958175863|-10.575958175863|-10.576929559654|-10.576929559654|-10.576929559654|-10.576929559654|-10.576929559654|-10.576929559654|-10.604921330287|-10.666579711518|-10.767866015525|-10.781517691183|-10.835575415876|-10.887624348861|-10.887624348861|-10.941804927435|-11.012005693214|-11.042783823826|-11.076981958657|-11.099979542923|-11.158866033766|-11.177073648477|-11.202303810146|-11.24033771094|-11.400930516547|10.72688372938|10.72688372938|10.72688372938|10.72688372938|10.72688372938|10.72688372938|10.72688372938|10.72688372938|10.72688372938|10.72688372938|10.72688372938|10.72688372938|10.72688372938|10.60264855853|10.602622216208|10.602622216208|10.602622216208|10.602622216208|10.602622216208|10.602622216208|10.602622216208|10.536246716163|10.458052568062|10.367119777161|10.367119777161|10.367119777161|10.367119777161|10.367119777161|10.327172566357|10.327172566357|10.327172566357|||||||10.327172566357|10.327172566357|10.327172566357|10.263524745242|-11.04028606478|-11.04028606478|-11.04028606478|-11.04028606478|-11.04028606478|-11.04028606478|-11.04028606478|-11.04028606478|-11.04028606478|-11.04028606478|-11.04028606478|-11.04028606478|-11.046402567007|-11.046402567007|-11.088224589138|-11.218027683661|10.462089419168|10.462089419168|10.462089419168|10.462089419168|-10.964377776904|-10.964377776904|-10.964377776904|-10.964377776904|-10.964377776904|-10.964377776904|-10.964377776904|-10.964377776904|-10.964377776904|-10.964377776904|-10.964377776904|-10.964377776904|-10.964377776904|-10.964377776904|-10.964377776904|-10.968752905311|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.666554472555|10.459504575321|-10.830194588169|-10.830194588169|-10.830194588169|-10.830194588169|-10.830194588169|-10.830194588169|-10.830194588169|-10.830194588169|-10.830194588169|-10.830194588169|-10.830194588169|-10.830194588169|-10.830194588169|-10.830194588169|-10.875116908089|-10.875116908089|-10.945685690792|-10.95547562341|-10.95547562341|-10.956083623349|-10.960149360046|-10.960149360046|-10.960149360046|-10.980166197204|-10.980180966193|-10.980180966193|-10.980180966193||-10.980180966193|-10.980180966193|-10.980180966193|-10.996828051916|-10.996828051916|-11.070920172125|-11.135466671421|-11.20433507128|-11.20433507128|-11.20433507128|-11.20433507128|-11.307039686523|-11.323429283403|-11.323429283403|-11.323429283403|-11.378693356452|-11.378693356452|-11.378693356452|-11.378693356452||||-11.589103608592|10.468688912274|10.468688912274|10.468688912274|10.468688912274|10.468688912274|10.468688912274|-11.32726620095|-11.32726620095|-11.32726620095|-11.32726620095|-11.32726620095|-11.32726620095|-11.32726620095|-11.32726620095|-11.32726620095|-11.32726620095|-11.472518321067||10.761851981156|10.761851981156|10.761851981156|10.761851981156|10.761851981156|10.761851981156|10.761851981156|10.761851981156|10.761851981156|10.761851981156|10.761851981156|10.761851981156|10.761851981156|10.761502586992|10.677780349157|10.516422438513|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381|-11.04688326381
07925|101176|/equities/jinqiao-export|SHANGHAICOMP||||||0.74201411735771|0.74201411735771|0.74201411735771|0.74201411735771|0.74201411735771|0.74201411735771|0.74201411735771|0.74201411735771|0.74201411735771|0.74201411735771|0.74201411735771|0.74096009942953|0.73251122802566|0.72990822593035|0.72990822593035|0.72990822593035|-0.75064856571997|-0.75064856571997|-0.75064856571997|-0.75064856571997|-0.75064856571997|-0.75064856571997|-0.75064856571997|-0.75064856571997|-0.75064856571997|-0.75064856571997|-0.75064856571997|-0.75064856571997|-0.75064856571997|-0.75064856571997|||-0.75064856571997|-0.75064856571997|-0.75064856571997|-0.75064856571997|-0.75064856571997|-0.75064856571997|-0.75064856571997|-0.75064856571997|-0.75064856571997|-0.75144285805849|-0.7529315175111|-0.7529315175111|-0.7529315175111|-0.7529315175111|-0.75393215901008|-0.75393215901008|-0.75393215901008|-0.75612611395771|-0.75612611395771|-0.75847348154314|-0.75885942115527|-0.75995490103013|-0.76138258457486|-0.76138258457486|-0.76409179171262|-0.76715754028093|-0.76718660231005|-0.76718660231005|-0.76718660231005|-0.76760767860541|-0.76760767860541|-0.76760767860541|-0.76760767860541|-0.76760767860541|-0.76760767860541|-0.76760767860541|-0.76760767860541|-0.76760767860541|-0.76760767860541|-0.76760767860541|-0.76760767860541|-0.76760767860541|-0.76760767860541|-0.76760767860541|-0.76760767860541|-0.76760767860541|-0.76760767860541|-0.76760767860541|-0.76760767860541|-0.76760767860541|-0.76760767860541|-0.76760767860541|-0.76760767860541|-0.76760767860541|-0.77039738676427|-0.77110823416575|-0.77173236556828|-0.77173236556828|-0.77531373774542|-0.77768195310714|||||||-0.78097993841306|-0.78119992338436|-0.78138880953542|-0.78312047797291|-0.78312047797291|-0.78312047797291|-0.78683563017835|-0.78683563017835|-0.78683563017835|-0.78683563017835|-0.78683563017835|-0.78683563017835|-0.78683563017835|-0.78683563017835|-0.78683563017835|-0.78683563017835|-0.78683563017835|-0.78683563017835|-0.7877618156538|-0.79129093804466|-0.79343439383096|-0.79438672095904|-0.79438672095904|-0.79438672095904|-0.79438672095904|-0.79639608081326|-0.79639608081326|-0.79639608081326|-0.79716231222667|-0.79965417954199|-0.79965417954199|-0.79965417954199|-0.79965417954199|-0.79965417954199|-0.801615737907|-0.80235079155135|-0.80627867166387|-0.80925408871291|-0.81106010378862|-0.8138445417248|0.80700607651221|0.80276581116568|0.80276581116568|0.80276581116568|0.80276581116568|0.80276581116568|0.80276581116568|0.80276581116568|0.80276581116568|0.80276581116568|0.80276581116568|0.80276581116568|0.80276581116568|0.80276581116568|0.80276581116568|0.80276581116568|0.80276581116568|0.79868422027044|0.79537133238505|0.79352372180303|0.79280413732352|0.7902828707055|0.7902828707055|0.78653651296604|0.78398503660613|0.78265004356099|0.7824876660353|0.7824876660353|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422||-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.8032322292422|-0.80759132955856|-0.80815704834005|-0.80823004324725|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662||||-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662|-0.8084556552662||-0.81057637159901|-0.81057637159901|-0.81057637159901|0.78761208490736|0.78761208490736|0.78761208490736|0.78761208490736|0.78761208490736|0.78761208490736|0.78761208490736|0.78761208490736|0.78673565206932|0.78648405072874|0.78498228719705|-0.80630133704001|-0.80630133704001|-0.80630133704001|-0.80630133704001|-0.80630133704001|-0.80630133704001|-0.80630133704001
07926|100936|/equities/join-buy|SHANGHAICOMP||||||10.86407451988|10.86407451988|10.86407451988|10.86407451988|10.86407451988|10.86407451988|10.86407451988|10.86407451988|10.86407451988|10.86407451988|10.86407451988|10.86407451988|10.86407451988|10.86407451988|10.86407451988|10.84720148686|10.84720148686|10.84720148686|10.84720148686|10.84720148686|10.84720148686|10.84720148686|10.84720148686|10.84720148686|10.623520493549|10.623520493549|10.384848804225|10.384848804225|10.384848804225|10.384848804225|||10.384848804225|10.384848804225|10.384848804225|10.384848804225|10.384848804225|10.384848804225|10.384848804225|10.384848804225|9.1903876407825|8.3670973362617|-9.3462728456054|-9.3462728456054|-9.3462728456054|-9.3462728456054|-9.3462728456054|-9.3462728456054|-9.3462728456054|-9.3462728456054|-9.3462728456054|-9.3462728456054|-9.3462728456054|-9.3462728456054|-9.3462728456054|-9.3462728456054|-9.3462728456054|-9.3462728456054|-9.3462728456054|-9.3462728456054|-9.3462728456054|8.6048900619087|8.6048900619087|8.6048900619087|8.6048900619087|8.6048900619087|8.5339998981758|8.5339998981758|8.4999999228897|8.361111025433|8.3067901978009|8.2669893778158|8.2377657401112|8.2202191466419|8.2202191466419|8.2202191466419|8.2202191466419|8.2202191466419|8.2202191466419|8.2202191466419|8.2202191466419|8.2202191466419|-8.8546724922416|-8.8546724922416|-8.8546724922416|-8.8751913316777|-8.9285384048727|-8.9285384048727|-8.9285384048727|-8.9285384048727|-9.0217092158294|-9.0324550339355|||||||-9.1250678694265|-9.1250678694265|-9.1872978382659|-9.2084193060362|-9.2084193060362|-9.2084193060362|8.5090197831638|8.5090197831638|8.5090197831638|8.5090197831638|8.5090197831638|8.5090197831638|8.5090197831638|8.5090197831638|8.5090197831638|8.5090197831638|8.5090197831638|8.5090197831638|8.5090197831638|8.5090197831638|8.5090197831638|8.5090197831638|8.5090197831638|8.3604560229816|8.3604560229816|8.3307904703|8.3307904703|8.3307904703|8.3307904703|8.3307904703|8.3307904703|8.3307904703|8.3307904703|8.3307904703|8.3307904703|8.2425449670001|8.2315272253714|8.2315272253714|8.2315272253714|8.2315272253714|8.2315272253714|8.2315272253714|8.2315272253714|8.2315272253714|8.2315272253714|8.2315272253714|8.2315272253714|8.2315272253714|8.0078079879242|7.9731196496176|7.9690213836218|7.9375190261985|7.9375190261985|7.9375190261985|7.8737367679915|7.8737367679915|7.8737367679915|7.7924856665224|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.2337228660069|-8.3091364308951|-8.4195961604248|-8.5206625604774|-8.5301807880562|-8.5846453507919|7.9873877606413|7.9873877606413|7.9873877606413|7.9873877606413|7.9873877606413|7.9873877606413|7.9873877606413|7.9873877606413||7.9873877606413|7.9873877606413|7.9873877606413|7.9873877606413|7.9873877606413|7.9873877606413|7.9873877606413|7.9873877606413|7.9309865723739|7.9157766016171|7.9157766016171|7.9157766016171|7.9157766016171|7.9157766016171|7.9157766016171|7.9157766016171|7.9157766016171|7.9157766016171|7.9157766016171||||7.9157766016171|7.9157766016171|7.9157766016171|7.9157766016171|7.9157766016171|7.9157766016171|7.9157766016171|7.7141961159359|7.6167855868677|7.6167855868677|7.4475746902835|7.4475746902835|7.4028601417952|7.2537336625449|-8.3670384868356|-8.3670384868356|-8.3670384868356|-8.474487064544||-8.7118356236014|-8.7118356236014|-8.773706225134|-8.7930066095204|-8.9683405543269|-9.0285808043799|-9.0285808043799|-9.0285808043799|-9.0404064886508|-9.0404064886508|-9.0404064886508|-9.0404064886508|-9.0404064886508|-9.0404064886508|-9.0404064886508|-9.0404064886508|-9.0404064886508|-9.0404064886508|-9.0404064886508|-9.091006887482|-9.1604762359132
07927|100490|/equities/kaikai-indust|SHANGHAICOMP||||||-14.569842782262|-14.678158458342|-14.902665213143|-14.902665213143|-14.917405370645|-14.97621399073|-14.97621399073|-14.97621399073|-14.97621399073|-15.080237347862|-15.096374943279|-15.212638910637|-15.42542177787|-15.42542177787|-15.42542177787|-15.42542177787|-15.42542177787|-15.42542177787|-15.575280293347|-15.575280293347|-15.575280293347|-15.575280293347|-15.575280293347|-15.575280293347|-15.575280293347|-15.575280293347|-15.575280293347|-15.575280293347|-15.575280293347|-15.575280293347|||-15.575280293347|-15.748644626275|-16.250716673153|14.051051737793|14.051051737793|14.051051737793|14.051051737793|14.051051737793|14.051051737793|14.051051737793|14.051051737793|14.051051737793|14.051051737793|14.051051737793|14.051051737793|14.051051737793|14.051051737793|14.051051737793|14.051051737793|14.051051737793|14.051051737793|13.389167178639|13.389167178639|13.389167178639|13.389167178639|13.389167178639|13.389167178639|13.389167178639|13.389167178639|13.389167178639|13.389167178639|13.389167178639|13.389167178639|13.386852384682|13.032596236242|13.032596236242|12.780106630339|12.740118281062|12.631836080333|12.631836080333|12.631836080333|12.609262307242|12.561958665932|12.520736489862|12.520736489862|12.520736489862|12.520736489862|12.520736489862|12.520736489862|12.520736489862|-13.443960476242|-13.443960476242|-13.443960476242|-13.443960476242|-13.443960476242|-13.443960476242|-13.443960476242|-13.443960476242|-13.492482138664|-13.492482138664|||||||-13.590595346653|-13.590595346653|-13.69343906637|-13.843629056975|-13.843629056975|-13.973428084711|-13.973428084711|-13.973428084711|-13.973428084711|-13.973428084711|-13.973428084711|-13.973428084711|-14.075034715339|-14.075034715339|-14.169483345532|-14.18641761762|-14.18641761762|-14.18641761762|-14.249908542436|-14.383973346061|-14.383973346061|-14.383973346061|-14.383973346061|13.34252912915|13.34252912915|13.34252912915|13.34252912915|13.34252912915|13.34252912915|13.34252912915|13.34252912915|13.34252912915|13.34252912915|13.34252912915|13.34252912915|13.34252912915|13.34252912915|13.34252912915|13.34252912915|13.34252912915|13.34252912915|13.330086946201|13.330086946201|13.330086946201|13.330086946201|13.329366338857|13.329366338857|13.329366338857|13.329366338857|13.329366338857|13.329366338857|13.329366338857|13.329366338857|13.329366338857|13.22812906526|13.22812906526|13.22812906526|13.031629648914|13.031629648914|13.031629648914|13.031629648914|13.021810309876|13.015136427336|-14.104876670474|-14.104876670474|-14.104876670474|-14.104876670474|-14.104876670474|-14.104876670474|-14.104876670474|-14.104876670474|-14.104876670474|-14.104876670474|-14.295974052873|-14.506637614001|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932||-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932||||-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.532746414932|-14.644162712928|-14.853514364953||-15.386949184657|-15.386949184657|-15.386949184657|-15.386949184657|13.945736184317|13.945736184317|13.945736184317|13.945736184317|13.945736184317|13.945736184317|13.945736184317|13.945736184317|13.945736184317|13.945736184317|13.617484903554|13.561094708155|13.521216016026|13.458669108574|13.458669108574|13.458669108574|13.458669108574
07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP||||||-0.48529978397596|-0.48529978397596|-0.48705531991309|-0.48906147851751|-0.48906375309304|-0.48906375309304|-0.48906375309304|-0.49045974005676|-0.49228361180801|-0.49228361180801|-0.49459289435302|-0.49799211956565|-0.5040467931993|-0.5047186678391|-0.5091318411674|-0.50913451650126|-0.50913451650126|-0.50913451650126|-0.50913451650126|-0.50913451650126|-0.50913451650126|-0.50913451650126|-0.50913451650126|-0.50913451650126|-0.50913451650126|-0.50913451650126|-0.50913451650126|-0.50913451650126|-0.50913451650126|-0.50913451650126|||-0.50913451650126|-0.51298281592774|-0.51564756910722|-0.52094173741252|-0.52532415270707|-0.52936014400479|-0.52996665601126|-0.52996665601126|-0.52996665601126|-0.52996665601126|-0.52996665601126|-0.53140740332991|-0.53673044109775|-0.53797827456211|-0.53901096155176|-0.53901096155176|-0.53901096155176|-0.53901096155176|-0.53901096155176|-0.53901096155176|-0.53901096155176|-0.53901096155176|-0.53901096155176|-0.53901096155176|-0.53901096155176|-0.53901096155176|-0.53901096155176|-0.53901096155176|-0.53901096155176|0.50783583052113|0.50783583052113|0.50783583052113|0.50783583052113|0.50783583052113|-0.53340162947434|-0.53340162947434|-0.53340162947434|-0.53340162947434|-0.53389068129612|-0.53832298056895|-0.54135403372735|-0.54135403372735|-0.54135403372735|-0.54135403372735|-0.54135403372735|-0.54135403372735|-0.54135403372735|-0.54135403372735|-0.54135403372735|-0.54135403372735|-0.54135403372735|-0.54135403372735|-0.54135403372735|-0.54411562656793|0.52443689372515|0.52443689372515|0.52443689372515|0.52443689372515|0.52443689372515|0.52443689372515|||||||0.52443689372515|0.52443689372515|0.52443689372515|0.52443689372515|0.52443689372515|0.52443689372515|0.52443689372515|0.52443689372515|0.52443689372515|0.52081880267434|0.51963201160754|0.51937379828995|0.51937379828995|0.51937379828995|0.51937379828995|0.51937379828995|0.51937379828995|0.51937379828995|0.51937379828995|0.51937379828995|0.51937379828995|0.51937379828995|0.51937379828995|0.51937379828995|0.51937379828995|0.51937379828995|0.51937379828995|0.51937379828995|0.51863757098058|0.51459727049249|0.51316364341729|0.50954800605531|0.50954800605531|0.50954800605531|0.50954800605531|0.50954800605531|0.50954800605531|0.50954800605531|0.50954800605531|0.50954800605531|0.50954800605531|0.50954800605531|0.50954800605531|0.50954800605531|0.50954800605531|0.50555335879056|0.50350371333988|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.51815426210397|-0.52128249583237|-0.52209165888354|-0.5223240708568|-0.52308229994535|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146||-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.52401947884146|-0.5274660808994|-0.53012899702938|-0.53220964890764|-0.53220964890764|-0.53220964890764|-0.53220964890764|-0.53220964890764|-0.53220964890764||||-0.53220964890764|-0.53912183225206|-0.53963537878517|-0.54426154899071|-0.5454031382013|-0.5454031382013|-0.54602169598613|-0.54602169598613|-0.54602169598613|-0.54602169598613|-0.54602169598613|-0.54602169598613|-0.54602169598613|-0.54602169598613|-0.54602169598613|-0.54602169598613|-0.55335743620963|-0.568397118482||-0.5825596513717|-0.5825596513717|-0.5825596513717|-0.5825596513717|0.54482789163944|0.54482789163944|0.54482789163944|0.54482789163944|0.54482789163944|0.54482789163944|0.54482789163944|0.54482789163944|0.54482789163944|0.54186433691843|0.52984928907137|0.52727700406955|-0.56118813168401|-0.56118813168401|-0.56118813168401|-0.56118813168401|-0.56118813168401
07929|100346|/equities/kaichuang-mari|SHANGHAICOMP||||||11.642709321273|11.642709321273|11.642709321273|11.642709321273|11.613010638833|11.532489951819|11.532489951819|11.532489951819|11.532489951819|11.532489951819|11.532489951819|11.532489951819|11.532489951819|11.532489951819|11.532489951819|11.532489951819|11.532489951819|11.469988858666|-12.261756411822|-12.261756411822|-12.261756411822|-12.261756411822|-12.261756411822|-12.261756411822|-12.261756411822|-12.261756411822|-12.261756411822|-12.261756411822|-12.261756411822|-12.261756411822|||-12.261756411822|-12.380840451223|-12.552600656066|-12.705111435291|-12.761433870259|-12.761433870259|-12.864459170258|-12.864459170258|-12.864459170258|-12.864459170258|-12.889398880972|-13.105442864115|-13.153269827824|-13.316411614927|-13.574901501903|-13.929890809864|-13.961694623013|-13.961694623013|-13.961694623013|-14.29184484602|-14.29184484602|-14.423716811349|-14.546351675646|-14.931502082233|-15.174447141626|-15.399775084085|12.735250252014|12.735250252014|12.735250252014|12.735250252014|12.57916674959|12.302242507014|12.302242507014|11.233603147967|-12.039259586341|-12.039259586341|-12.039259586341|-12.039259586341|-12.039259586341|-12.039259586341|-12.039259586341|-12.039259586341|-12.039259586341|-12.039259586341|-12.039259586341|-12.039259586341|-12.039259586341|-12.039259586341|-12.039259586341|-12.039259586341|-12.039259586341|-12.039259586341|-12.039259586341|-12.07968708926|-12.07968708926|-12.07968708926|-12.07968708926|-12.07968708926|-12.139428532339|-12.139428532339|||||||-12.302785758425|-12.302785758425|-12.302785758425|-12.302785758425|11.028007697651|11.028007697651|11.028007697651|11.028007697651|11.028007697651|11.028007697651|11.028007697651|11.028007697651|10.80061105356|10.80061105356|10.80061105356|10.80061105356|10.80061105356|10.80061105356|10.80061105356|10.80061105356|10.80061105356|10.80061105356|10.80061105356|10.80061105356|10.80061105356|10.80061105356|10.785783536278|10.785783536278|10.785783536278|10.644204094501|10.563461253785|10.563461253785|10.504206140525|10.504206140525|10.504206140525|10.504206140525|10.48411836413|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.427268221786|10.378632018754|9.6835798282696|9.6835798282696|9.6835798282696|9.6835798282696|9.6835798282696|9.6835798282696|9.6835798282696|9.6835798282696|9.6835798282696|9.6835798282696|9.6835798282696|9.6835798282696|9.6835798282696|9.6835798282696|9.6656440120354|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515||-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515|-10.319247410515||||-10.319247410515|-10.319247410515|-10.319247410515|-10.393402652144|-10.393402652144|-10.393402652144|-10.393402652144|-10.393402652144|-10.393402652144|-10.393402652144|-10.393402652144|-10.393402652144|-10.393402652144|-10.393402652144|-10.393402652144|-10.393402652144|-10.393402652144|-10.393402652144||-10.765311798186|-10.765311798186|-10.765311798186|-10.765311798186|-10.973124593199|-11.142916513484|-11.408795808202|-12.033662026067|10.859819896862|10.805354762789|9.1941770519999|9.1941770519999|9.1941770519999|9.1941770519999|9.1941770519999|8.9129743008909|8.9005276791583|-9.4428338236137|-9.4428338236137|-9.4428338236137|-9.4428338236137
07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP||||||23.045861222505|22.346512240569|21.993901908839|20.876001769132|20.133335570303|19.934364164572|19.934364164572|19.814293795935|19.441993428725|19.425245383902|19.425245383902|19.425245383902|19.425245383902|19.367493951237|19.359626521401|19.359626521401|19.359626521401|19.359626521401|19.359626521401|19.234584955962|19.145094717643|19.099033514852|19.099033514852|19.099033514852|19.023369965945|18.789300797156|-20.245495507304|-20.245495507304|-20.245495507304|-20.245495507304|||-20.245495507304|-20.245495507304|-20.245495507304|-20.245495507304|-20.245495507304|-20.245495507304|-20.245495507304|-20.245495507304|-20.245495507304|-20.245495507304|-20.245495507304|-20.245495507304|-20.245495507304|-20.245495507304|-20.245495507304|-20.245495507304|-20.245495507304|-20.245495507304|-20.245495507304|-20.34110566994|-20.36575292144|-20.36575292144|-20.36575292144|-20.36575292144|-20.36575292144|-20.36575292144|-20.36575292144|-20.36575292144|-20.772502724702|18.769996559267|18.769996559267|18.769996559267|18.746434898703|-20.460129920553|-20.460129920553|-20.460129920553|-20.460129920553|-20.460129920553|-20.570144644391|-20.67919060111|-20.67919060111|-20.952433653672|-21.114609648661|-21.114609648661|-21.178454851526|-21.263838740872|-21.457646335992|-21.457646335992|-21.457646335992|-21.457646335992|-21.861828342447|-22.029808803145|-22.222565434315|-22.825629205547|19.957989833625|19.957989833625|19.957989833625|19.957989833625|19.957989833625|19.419989000727|||||||19.337766526991|19.210295861357|18.85431698278|18.85431698278|18.85431698278|18.85431698278|18.85431698278|18.85431698278|18.85431698278|18.85431698278|-20.676595362059|-20.676595362059|-20.676595362059|-20.676595362059|-20.676595362059|-20.676595362059|-20.676595362059|-20.676595362059|-20.676595362059|19.323372748568|19.323372748568|19.323372748568|19.323372748568|19.323372748568|19.323372748568|19.323372748568|19.323372748568|19.219359271258|19.219359271258|19.219359271258|19.064024297949|19.064024297949|18.837063987227|18.837063987227|18.837063987227|18.801218771488|18.801218771488|18.801218771488|18.801218771488|18.696909347674|18.515972014629|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.512880021118|-19.772088878445|-20.115911928583|-20.115911928583|-20.254902592156|-20.352113130859|-20.83234890652|-21.415943237944|19.008976228394|19.008976228394|19.008976228394|19.008976228394|19.008976228394|19.008976228394|19.008976228394||19.008976228394|19.008976228394|19.008976228394|19.008976228394|17.622254439536|17.622254439536|17.361393156254|-19.373137173284|-19.373137173284|-19.373137173284|-19.373137173284|-19.373137173284|-19.373137173284|-19.373137173284|-19.373137173284|-19.373137173284|-19.373137173284|-19.373137173284|-19.373137173284||||-19.373137173284|-19.373137173284|-19.512374331807|-19.561387454615|-19.561387454615|-19.561387454615|-19.561387454615|-19.561387454615|-19.561387454615|-19.561387454615|-19.561387454615|-19.561387454615|-19.561387454615|-19.561387454615|-19.561387454615|-19.561387454615|-20.103763380697|-21.146959294931||-22.687731943811|-23.128035556701|-23.298373340928|-23.385969399704|-24.309967305145|-24.948296522521|-25.614774252997|-26.140304488193|21.370994613042|21.370994613042|21.370994613042|21.370994613042|21.370994613042|20.866104494057|19.794951343354|19.794951343354|19.794951343354|19.727876376103|19.727876376103|19.727876376103|19.727876376103
07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP||||||9.0512945475305|9.0512945475305|9.0512945475305|9.0512945475305|9.0512945475305|9.0512945475305|9.0512945475305|9.0512945475305|9.0512945475305|9.0512945475305|9.0512945475305|9.0512945475305|9.0512945475305|9.0512945475305|9.0512945475305|8.9836603604119|8.9301778963717|8.8757531037499|8.8641707489412|8.7829671512623|8.7461937252115|8.7461937252115|8.69077092447|8.6703013450804|8.5525574718253|8.5222204332604|8.5222204332604|8.5222204332604|8.5222204332604|8.3585779540025|||-8.8595281512065|-8.8595281512065|-8.8595281512065|-8.8595281512065|-8.8595281512065|-8.8595281512065|-8.8595281512065|-8.8595281512065|-8.8595281512065|-8.8595281512065|-8.8595281512065|-8.9016978906839|-8.924108947565|-8.9617874503686|-9.0380973154255|-9.0884412983997|-9.1785718605528|-9.1785718605528|-9.1785718605528|-9.1785718605528|-9.1785718605528|-9.1785718605528|-9.1785718605528|-9.1785718605528|-9.1785718605528|-9.1785718605528|-9.1785718605528|-9.1785718605528|-9.2906352331914|-9.4684831622218|-9.5563503279723|9.0365700511559|9.0365700511559|9.0365700511559|9.0150772496974|8.9956413821948|8.9146018642599|8.871224047786|8.7352488593327|8.7155412060293|8.7155412060293|8.7155412060293|8.7155412060293|8.7155412060293|8.7155412060293|8.7155412060293|8.7155412060293|8.7155412060293|8.6967127436038|8.6557565286861|8.6557565286861|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|||||||8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.5586143945417|8.4840160977797|8.2891856374019|8.2891856374019|8.2891856374019|8.2891856374019|8.2891856374019|8.2891856374019|8.2891856374019|8.2891856374019|8.2891856374019|8.2891856374019|8.1618729897863|8.1044012102089|8.1044012102089|8.1044012102089|8.1044012102089|8.0987671786132|8.0987671786132|8.0151448933655|8.0151448933655|7.9577098678137|7.9577098678137|7.9180109048977|7.8586707208239|7.8586707208239|7.8586707208239|7.7990784748486|7.6523192203697|7.6523192203697|7.573352785684|7.573352785684|7.573352785684|7.5098366690756|7.4492629582221|7.4319295479111|7.4319295479111|7.3876995061562|7.3713330399907|7.3470366411647|7.2967073843701|7.2357858734907|7.1197619523805|-7.6501078575866|-7.6501078575866|-7.6501078575866|-7.6501078575866|-7.6501078575866|-7.6501078575866|-7.7040086554175|7.1742805631652|7.1742805631652|7.1742805631652|7.1742805631652|7.1742805631652|7.1742805631652|7.1742805631652|7.1742805631652|7.1742805631652|7.1742805631652|7.1742805631652|7.0786451931016||7.0682765468039|7.0682765468039|7.0682765468039|7.0682765468039|7.0682765468039|7.0682765468039|7.0682765468039|7.0682765468039|7.0169739175812|7.001082121109|6.9462025019582|6.9203735159572|6.9203735159572|6.903192631264|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389||||-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.3453101061389|-7.552011346663|-7.8305464156493||7.1983288830714|7.1983288830714|7.1983288830714|7.1983288830714|7.1983288830714|7.1983288830714|7.1983288830714|7.1983288830714|7.1983288830714|7.1983288830714|7.1983288830714|7.1983288830714|7.179254539167|7.1779857690456|7.1779857690456|7.1779857690456|7.1779857690456|7.1779857690456|7.1779857690456|7.1779857690456|7.1779857690456
07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP||||||22.134152970268|22.007680104178|22.007680104178|22.007680104178|22.007680104178|20.807422185388|-26.392411339794|-26.392411339794|-26.392411339794|-26.392411339794|-26.392411339794|-26.392411339794|-26.392411339794|-26.392411339794|-26.46879049199|22.238276421693|22.238276421693|22.238276421693|22.238276421693|22.238276421693|22.238276421693|22.238276421693|22.238276421693|22.238276421693|21.814195248449|-25.222368018443|-25.222368018443|-25.222368018443|-25.222368018443|-25.222368018443|||-25.222368018443|-25.222368018443|-25.222368018443|-25.222368018443|-25.222368018443|-25.675408752554|-25.811800766131|-25.811800766131|-26.06366846312|21.890166149172|21.890166149172|21.890166149172|21.890166149172|21.890166149172|21.890166149172|21.890166149172|21.890166149172|21.890166149172|21.890166149172|21.890166149172|21.890166149172|21.890166149172|21.890166149172|21.890166149172|21.890166149172|21.890166149172|21.890166149172|21.890166149172|21.890166149172|21.890166149172|21.890166149172|21.061852624717|19.830054315348|19.830054315348|19.830054315348|19.830054315348|19.830054315348|19.830054315348|19.830054315348|19.826384663225|19.826384663225|19.826384663225|19.826384663225|19.826384663225|19.077649036647|18.99516584211|17.790183722238|17.674093444326|17.430103945708|14.917893277247|14.844824630155|14.844824630155|14.844824630155|14.427583250882|14.393981811605|13.947357887156|-15.774690238391|-15.774690238391|-15.774690238391|-15.774690238391|||||||-15.774690238391|-15.774690238391|-15.805136489114|-15.805136489114|-15.805136489114|-15.805136489114|-16.194040138679|-16.238378029352|-16.31375206173|-16.31375206173|-16.31375206173|-16.31375206173|-16.31375206173|-16.31375206173|-16.31375206173|-16.31375206173|-16.31375206173|-16.31375206173|-16.460835808521|-16.940373122698|-17.003042516189|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.50667409441|15.292415719796|15.167336551121|15.167336551121|15.167336551121|15.167336551121|15.167336551121|15.167336551121|15.167336551121|15.167336551121|15.167336551121|15.167336551121|14.123707285381|14.092404377497|14.092404377497|14.092404377497|14.092404377497|14.092404377497|14.092404377497|14.092404377497|14.092404377497|14.092404377497|13.662340163705|13.662340163705|13.662340163705|13.662340163705|13.662340163705|13.662340163705|13.662340163705|13.662340163705||13.301488769846|13.067292853555|13.067292853555|13.067292853555|13.067292853555|12.534769557539|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904||||-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-13.916447944904|-14.044942294518|-14.706046805294||-15.496718443667|-15.666644293632|-15.666644293632|-15.666644293632|-15.707382845179|-15.894869830096|-16.097633549333|-16.218481166231|14.101254938459|14.101254938459|14.101254938459|14.101254938459|14.101254938459|14.101254938459|14.017505591021|13.641364895398|13.641364895398|13.587503422836|13.587503422836|13.587503422836|13.527780998128
07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP||||||-10.00438135376|-10.00438135376|-10.038746859147|-10.038746859147|-10.038746859147|-10.038746859147|-10.038746859147|-10.038746859147|-10.038746859147|-10.089163649428|-10.126847863582|-10.302609152691|-10.376042539867|-10.376042539867|-10.376042539867|-10.376042539867|-10.376042539867|-10.376042539867|-10.460603006452|-10.759558739231|-10.872275005215|-10.872275005215|-10.872275005215|-11.061417193803|-11.09131673814|-11.09131673814|-11.09131673814|-11.09131673814|-11.09131673814|-11.09131673814|||-11.09131673814|-11.09131673814|-11.09131673814|-11.09131673814|-11.09131673814|-11.09131673814|-11.09131673814|9.8550525770848|9.8550525770848|9.8550525770848|9.8550525770848|9.8550525770848|9.8550525770848|9.8550525770848|9.8550525770848|9.8550525770848|9.8550525770848|9.8550525770848|9.8550525770848|-11.539440694766|-11.539440694766|-11.539440694766|-11.539440694766|-11.539440694766|-11.539440694766|-11.539440694766|-11.539440694766|-11.539440694766|-11.760489904568|-11.815617363225|-11.815617363225|-11.815617363225|-11.815617363225|-11.815617363225|-11.815617363225|-11.815617363225|-11.815617363225|-11.815617363225|-11.815617363225|-11.815617363225|-11.815617363225|-11.900377490624|-11.900377490624|-11.900377490624|-11.900377490624|-11.900377490624|-11.900377490624|-11.900377490624|-11.900377490624|-11.900377490624|-12.016268815651|-12.016268815651|-12.081409761259|-12.237677756227|-12.591308213248|-12.667564817021|-12.732981011394|10.950203208449|10.950203208449|10.950203208449|||||||10.950203208449|10.950203208449|10.950203208449|10.950203208449|10.950203208449|10.950203208449|10.950203208449|-12.415223549764|-12.415223549764|-12.415223549764|-12.415223549764|-12.415223549764|-12.415223549764|-12.415223549764|-12.415223549764|10.738706257866|10.738706257866|10.738706257866|10.738706257866|10.738706257866|10.738706257866|10.738706257866|10.229673706741|10.172415507337|9.8393505022491|9.7392780433722|9.6628738787228|9.6628738787228|9.5370822379384|9.2358048962218|9.2358048962218|9.2358048962218|9.2358048962218|9.2358048962218|9.2358048962218|9.2358048962218|9.2358048962218|9.2358048962218|9.2358048962218|9.2358048962218|8.9797827984076|8.8412930329288|8.8412930329288|8.8412930329288|8.7714361967472|8.7625142809083|8.7625142809083|8.5833488301359|8.308721365302|8.2535792763782|8.2535792763782|8.2535792763782|8.2535792763782|8.2535792763782|8.2535792763782|8.2535792763782|8.2535792763782|8.2535792763782|8.2535792763782|8.2535792763782|8.1911994015456|8.1396289385985|8.1396289385985|8.0405608733428|8.0405608733428|8.0405608733428|7.7234012374097|-8.3563653867251|-8.3563653867251|-8.3563653867251|-8.3563653867251|-8.3563653867251|-8.3563653867251|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125||7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.7296477165125|7.566831041961|7.4353235334844|7.4353235334844|7.4353235334844|7.4353235334844|7.4353235334844|7.3189829587347|7.3189829587347|7.3189829587347|7.3189829587347||||7.1094252267818|7.1057720850697|7.1057720850697|7.0791013445372|7.0791013445372|6.9428904548745|-7.8343573222952|-7.8343573222952|-7.8343573222952|-7.8343573222952|-7.8343573222952|-7.8343573222952|-7.8343573222952|-7.8343573222952|-7.8343573222952|-7.8343573222952|-8.0681746414853|-8.4968609204505||-8.8762550765319|-8.8762550765319|-8.8762550765319|-8.8762550765319|-9.0863943556993|8.2281948844849|8.2281948844849|8.2281948844849|8.2281948844849|8.2281948844849|8.2281948844849|8.2281948844849|8.181882942193|8.1529711889076|8.1529711889076|8.1529711889076|8.1529711889076|8.093565721446|8.093565721446|8.093565721446|8.093565721446
07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP||||||-14.328658989023|-14.430732068035|-14.445908079489|-14.445908079489|-14.445908079489|-14.445908079489|-14.445908079489|-14.445908079489|-14.445908079489|-14.445908079489|-14.445908079489|-14.445908079489|-14.445908079489|-14.445908079489|-14.631009324772|-14.647840642394|-14.647840642394|-14.647840642394|-14.647840642394|-14.647840642394|-14.805934587519|13.408780826661|13.408780826661|13.408780826661|13.408780826661|13.408780826661|13.408780826661|13.408780826661|13.408780826661|13.408780826661|||13.408780826661|13.408780826661|13.408780826661|13.408780826661|13.408780826661|13.408780826661|13.408780826661|13.408780826661|13.408780826661|12.921978700528|12.900044304527|12.900044304527|12.900044304527|12.900044304527|12.900044304527|12.900044304527|12.900044304527|12.900044304527|12.900044304527|12.900044304527|12.900044304527|12.900044304527|12.900044304527|12.900044304527|12.900044304527|12.900044304527|12.900044304527|12.900044304527|12.900044304527|12.900044304527|12.900044304527|12.900044304527|12.900044304527|12.900044304527|12.823511155051|12.823511155051|12.617234476851|12.38800568498|-13.336797489774|-13.336797489774|-13.336797489774|-13.336797489774|-13.336797489774|-13.336797489774|-13.336797489774|-13.569774961087|-13.716416835357|-13.723240798899|-13.81936108741|-13.81936108741|-13.81936108741|-13.81936108741|-13.81936108741|-13.838442812615|-13.838442812615|-13.838442812615|-13.838442812615|-13.838442812615|-14.003632958354|-14.003632958354|||||||-14.014036743312|-14.061152343914|-14.177390713344|-14.370990058725|-14.495544562676|-14.571716081145|13.176930915333|13.176930915333|13.176930915333|13.176930915333|13.176930915333|13.176930915333|13.176930915333|13.176930915333|13.176930915333|13.077630368547|13.077630368547|12.976446936347|12.976446936347|12.976446936347|12.976446936347|12.976446936347|12.976446936347|12.976446936347|12.976446936347|12.976446936347|12.976446936347|12.976446936347|12.976446936347|12.976446936347|12.976446936347|12.976446936347|12.976446936347|12.976446936347|12.976446936347|12.976446936347|12.976446936347|-13.463538065808|-13.463538065808|-13.463538065808|-13.463538065808|-13.463538065808|-13.512264401004|-13.630293853068|-13.691437887907|-13.70783341772|-13.70783341772|-13.70783341772|-13.70783341772|-13.70783341772|-13.70783341772|-13.70783341772|-13.70783341772|-13.70783341772|-13.70783341772|-13.70783341772|-13.798703971248|-13.873432032245|-13.873432032245|-13.873432032245|-13.873432032245|-13.873432032245|-13.873432032245|-14.001284598041|-14.001284598041|-14.001284598041|-14.001284598041|-14.001284598041|-14.001284598041|-14.001284598041|-14.001284598041|-14.001284598041|-14.203650261217|-14.453499821882|12.96521364764|12.96521364764|12.96521364764|12.96521364764|12.96521364764|12.96521364764|12.96521364764|12.96521364764|12.96521364764|12.96521364764|12.919171627284|12.919171627284||12.919171627284|12.919171627284|12.919171627284|12.919171627284|12.360126955048|12.360126955048|12.360126955048|12.360126955048|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661||||12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.281974366661|12.066264857182|12.066264857182|11.934183214913|11.911544938232|-14.415071445113|-14.415071445113|-14.415071445113|-14.556745641106||-15.051299054553|-15.051299054553|-15.051299054553|-15.051299054553|-15.498109454502|-15.852728266025|-15.852728266025|-16.270809326464|13.997928808587|13.997928808587|13.997928808587|13.997928808587|13.997928808587|13.997928808587|13.997928808587|13.997928808587|13.997928808587|13.997928808587|13.997928808587|13.997928808587|13.997928808587
07935|102965|/equities/lianming-machi|SHANGHAICOMP||||||13.208540635883|13.179489724701|13.165217386117|13.165217386117|13.165217386117|13.165217386117|13.165217386117|13.165217386117|13.165217386117|13.165217386117|13.165217386117|13.165217386117|13.165217386117|13.165217386117|13.165217386117|13.165217386117|13.154686065107|13.099651384784|12.964612696384|12.919570099219|12.845077977031|-13.687870954335|-13.687870954335|-13.687870954335|-13.687870954335|-13.687870954335|-13.687870954335|-13.687870954335|-13.687870954335|-13.687870954335|||-13.687870954335|-13.687870954335|-13.687870954335|-13.687870954335|-13.687870954335|-13.687870954335|-13.687870954335|-13.687870954335|-13.687870954335|-13.687870954335|-13.687870954335|-13.687870954335|-13.687870954335|-13.869856700698|-14.035396374376|-14.122635850901|-14.122635850901|-14.122635850901|-14.122635850901|-14.175150987831|-14.239778111345|-14.239778111345|-14.239778111345|-14.239778111345|-14.239778111345|-14.387531781601|-14.445286133171|-14.445286133171|-14.615873233345|-14.93041466769|-15.108794467277|-15.344216100183|-15.34452172721|-15.34452172721|-15.34452172721|-15.438943374549|-15.438943374549|-15.438943374549|-15.438943374549|-15.438943374549|-15.438943374549|-15.438943374549|-15.438943374549|-15.438943374549|-15.438943374549|-15.438943374549|-15.438943374549|-15.438943374549|-15.438943374549|-15.438943374549|-15.438943374549|-15.438943374549|-15.438943374549|-15.440801886711|-15.440801886711|-15.440801886711|-15.440801886711|-15.440801886711|-15.811446485688|-15.864940071294|||||||14.05091812059|14.05091812059|14.05091812059|14.05091812059|14.05091812059|14.05091812059|14.05091812059|14.05091812059|14.05091812059|14.05091812059|14.05091812059|14.05091812059|13.28824209554|12.774753609005|12.774753609005|12.774753609005|12.774753609005|12.774753609005|12.774753609005|12.774753609005|12.774753609005|12.774753609005|12.774753609005|12.774753609005|12.774753609005|12.774753609005|12.774753609005|12.774753609005|12.774753609005|12.395282099317|12.377174400626|12.377174400626|12.377174400626|12.377174400626|12.377174400626|12.377174400626|12.377174400626|12.377174400626|12.377174400626|12.377174400626|12.377174400626|12.377174400626|12.377174400626|12.377174400626|12.377174400626|12.377174400626|12.377174400626|12.153078290904|12.153078290904|12.153078290904|11.835643208782|11.685714311909|-12.973614316182|-12.973614316182|-12.973614316182|-12.973614316182|-12.995202665218|-12.995202665218|-12.995749013418|-12.995749013418|-12.995749013418|-12.995749013418|-12.995749013418|-12.995749013418|-12.995749013418|-12.995749013418|-12.995749013418|-12.995749013418|-12.995749013418|-12.995749013418|-12.995749013418|-12.995749013418|-13.119721431196|-13.425245994395|-13.694162097315|-14.001290920421|-14.007545554025|-14.430606669169|-14.652296027592|-14.652296027592|-14.652296027592|-14.652296027592|-15.200329048822|12.449822972025|12.449822972025|12.449822972025||12.449822972025|12.449822972025|11.144247397014|11.130397039138|11.130397039138|11.130397039138|11.130397039138|11.130397039138|11.130397039138|11.130397039138|10.732107857292|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922||||-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-11.78528100922|-12.425867419268|-13.288741964792||11.138719618189|11.138719618189|11.138719618189|11.138719618189|11.138719618189|11.138719618189|11.138719618189|11.138719618189|11.138719618189|11.138719618189|11.138719618189|11.068576931808|10.975641117994|10.715712293987|10.701724648154|10.701724648154|10.701724648154|10.637550451483|10.637550451483|10.637550451483|10.637550451483
07936|100946|/equities/autom-instru|SHANGHAICOMP||||||-12.418147447154|-12.418147447154|-12.418147447154|-12.418147447154|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|||-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.488304023687|-12.730337757473|-12.963152720536|-13.223503724298|-13.247226228936|-13.486362605872|-13.513180473979|-13.562978033153|-13.629975800082|-13.818862125128|11.752549265342|11.752549265342|11.752549265342|11.752549265342|11.752549265342|11.095610087135|11.031864051734|11.031864051734|10.898081337485|10.898081337485|10.898081337485|10.898081337485|10.898081337485|10.898081337485|10.898081337485|10.898081337485|10.898081337485|10.898081337485|10.898081337485|10.898081337485|10.898081337485|10.898081337485|10.898081337485|10.898081337485|10.898081337485|10.898081337485|10.898081337485|10.898081337485|10.510982637751|10.510982637751|10.510982637751|||||||10.072758441886|10.035287439514|9.9157253102625|9.9157253102625|9.2358059702277|9.0808557022449|9.0808557022449|9.0808557022449|-9.5886585235567|-9.5886585235567|-9.5886585235567|-9.5886585235567|-9.5886585235567|-9.5886585235567|-9.5886585235567|-9.5886585235567|-9.5886585235567|-9.5886585235567|-9.5886585235567|-9.5886585235567|-9.5886585235567|-9.5886585235567|-9.5886585235567|-9.5886585235567|-9.5886585235567|-9.5886585235567|-9.5886585235567|-9.5886585235567|-9.5886585235567|-9.5886585235567|-9.5886585235567|-9.5886585235567|-9.5886585235567|-9.5886585235567|-9.6302487474922|-9.6302487474922|-9.6302487474922|-9.6302487474922|-9.6302487474922|-9.6313872450197|-9.6577621293171|-9.6577621293171|-9.7647356801678|-9.9063729504136|9.4288601370766|9.4288601370766|9.2365112273907|9.1605683928304|9.1599608857902|9.1599608857902|9.1055122436718|9.0086710825999|9.0086710825999|9.0086710825999|9.0086710825999|9.0086710825999|9.0086710825999|9.0086710825999|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.2922522793559|-9.3033513365159|-9.3033513365159|-9.3033513365159|-9.3033513365159|-9.3033513365159||-9.3033513365159|-9.3033513365159|-9.3033513365159|-9.3033513365159|-9.3033513365159|-9.3920572927671|-9.4167303168196|-9.4841454386069|-9.5301613144691|-9.5605697343153|-9.5605697343153|-9.658966138341|-9.7010731458421|-9.7378588517237|-9.7509546103001|-9.8171717659103|-9.8746357511003|-9.9005375465885|-9.9005375465885||||-10.01337492037|9.0907904707604|9.0907904707604|9.0907904707604|9.0907904707604|9.0907904707604|9.0907904707604|8.9542117740505|8.8207910486717|8.7131821472233|8.7131821472233|8.7131821472233|8.7131821472233|-9.628377824008|-9.628377824008|-9.628377824008|-9.628377824008|-9.9215307290681||9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2493484063292|9.2193300864902|9.2193300864902|-10.011189209559|-10.011189209559|-10.037987800813
07937|101187|/equities/autom-instrume|SHANGHAICOMP||||||-0.73121877571666|-0.73121877571666|-0.73121877571666|-0.73121877571666|-0.73418751315634|-0.73593057478313|-0.73696292890973|-0.73696292890973|-0.73696292890973|-0.73696292890973|-0.73696292890973|-0.73696292890973|-0.73696292890973|-0.73696292890973|-0.74010708957734|-0.74010708957734|-0.74010708957734|-0.74010708957734|-0.74345231089131|-0.74361367063541|-0.74868185803646|-0.75636872964164|0.7086359215054|0.7086359215054|0.7086359215054|0.7086359215054|0.7086359215054|0.7086359215054|0.7086359215054|0.7086359215054|||0.7086359215054|0.7086359215054|0.7086359215054|0.70837322344085|0.70752581810179|0.70163980297714|0.69468902525628|0.69468902525628|0.69468902525628|0.68365443279704|0.68239838979645|0.68239838979645|0.68239838979645|-0.7456801602178|-0.7456801602178|-0.7456801602178|-0.7456801602178|-0.7456801602178|-0.7456801602178|-0.7456801602178|-0.7456801602178|-0.7456801602178|-0.7456801602178|-0.7456801602178|-0.7456801602178|-0.7456801602178|-0.7456801602178|-0.7456801602178|-0.75297798149378|0.69037866567675|0.69037866567675|0.69037866567675|0.69037866567675|0.69037866567675|0.6670318210026|0.65547979472968|0.65458870926271|0.6536243883721|0.6536243883721|0.6536243883721|0.64897153421155|0.64069061195311|0.62476734558142|0.62034613376996|0.62034613376996|0.62034613376996|0.6188587903121|0.6188587903121|0.6188587903121|0.6188587903121|0.6188587903121|0.6188587903121|0.6188587903121|0.6188587903121|0.6188587903121|0.6188587903121|0.6188587903121|0.6188587903121|0.6188587903121|0.6188587903121|||||||0.61045419829188|0.60828246625594|0.6035092263596|0.6035092263596|0.60289911751138|-0.62109928892775|-0.62109928892775|-0.62109928892775|-0.62109928892775|-0.62109928892775|-0.62109928892775|-0.6256718419533|-0.6256718419533|-0.6256718419533|-0.63119097137242|-0.63362018031248|-0.63362018031248|-0.63362018031248|-0.63362018031248|-0.63985576411495|-0.64145084642049|-0.64161206972463|-0.64288710989816|-0.64288710989816|-0.64288710989816|-0.64288710989816|-0.64288710989816|-0.64288710989816|-0.64288710989816|-0.64288710989816|-0.64288710989816|-0.64288710989816|-0.64288710989816|-0.6435351741141|-0.6435351741141|-0.6435351741141|-0.6435351741141|-0.6435351741141|-0.6435351741141|-0.64353910550209|-0.64515456407966|-0.64939393102795|0.62478397765542|0.62478397765542|0.62478397765542|0.62478397765542|0.61420437670178|0.60667154166905|0.60202393900252|0.59830439500121|0.59622712391513|0.59191901107516|0.59002964462133|0.59002964462133|0.58703169187525|0.58703169187525|0.58703169187525|0.58314635643937|0.57932926426969|0.5774769751081|0.57203075340787|0.57203075340787|0.57203075340787|0.57203075340787|0.57203075340787|0.57203075340787|0.56907682534719|0.56907682534719|0.56907682534719|0.56907682534719|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192||-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192||||-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.59292731623192|-0.6088081006688||0.59400599091192|0.59400599091192|0.59400599091192|0.59400599091192|0.59400599091192|0.59400599091192|0.59400599091192|0.59400599091192|0.59400599091192|0.59400599091192|0.59400599091192|0.59400599091192|0.59400599091192|0.59372885457829|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461|0.58593351888461
07938|101206|/equities/lingyun-b|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.10151303545201|-0.10590337283705|-0.11100374402044|-0.11611527305442|0.10180346471064||0.10180346471064|0.10180346471064|-0.11404195509366|-0.11404195509366|-0.11404195509366|-0.11404195509366|-0.11404195509366|-0.12004661319446|-0.12616290546999|-0.1324032249555|-0.13944803123177|-0.14660892160404|-0.15389880506714|-0.16133199845773|-0.16959111960974|-0.17799013160165|-0.18721124753352|-0.19656805445746|-0.20607561756059||||-0.21641735554717|-0.22690817516139|-0.23823129911214|-0.24970144782894||-0.26200161382482|-0.28311289631576|-0.30290322428777|-0.30572580436683|-0.30613978747765|-0.30821088722723|-0.31895652768102|-0.3227719013481|-0.3227719013481|-0.3227719013481|-0.3227719013481|-0.3227719013481|-0.33152433783795||0.28458082403604|0.28458082403604|0.28458082403604|0.28458082403604|0.28458082403604|0.28342313761913|0.27940777728028|0.27940777728028|0.27940777728028|0.27940777728028|0.27940777728028|0.27940777728028|0.27678642879004|0.27020713863632|-0.31096779677013|-0.31096779677013|-0.31096779677013|-0.31096779677013|-0.31096779677013|-0.31096779677013|-0.31096779677013
07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP||||||-22.046505171068|-24.10667208169|22.529253657944|20.232504191539|18.120559178615|||||||||||16.153378570108|16.153378570108|16.153378570108|16.153378570108|16.153378570108|16.153378570108|16.153378570108|16.153378570108|15.919293294753|15.919293294753|15.256992748938|-16.902926964206|-16.902926964206|-16.902926964206|-16.902926964206|||-16.902926964206|-16.902926964206|-16.902926964206|-16.902926964206|-16.902926964206|-16.902926964206|-16.902926964206|-16.902926964206|-16.902926964206|-16.902926964206|-16.902926964206|-17.241029892413|-17.321700107221|-17.522444949287|-17.796605306354|-18.250116142395|-18.255180226926|-18.255180226926|-18.255180226926|-18.431310718992|-18.884789115564|-19.099209501098|-19.121228888946|-19.121228888946|-19.121228888946|-19.121228888946|-19.121228888946|-19.121228888946|-19.121228888946|17.079688666|17.079688666|17.079688666|16.950209747568|16.903544537509|16.903544537509|16.903544537509|16.760050155813|16.700055389596|16.503394953623|16.328771873994|16.271967778254|-17.814255869927|-17.814255869927|-17.814255869927|-17.814255869927|-17.814255869927|-17.814255869927|-17.814255869927|-17.814255869927|-17.814255869927|-17.814255869927|-17.814255869927|-17.814255869927|-17.814255869927|-17.814255869927|-17.814255869927|-17.814255869927|-17.814255869927|-17.814255869927|-17.814255869927|||||||-17.814255869927|-17.814255869927|-17.814255869927|-17.814255869927|-17.814255869927|-17.814255869927|-18.094729596313|-18.308033499382|-18.578800462255|-18.578800462255|-18.578800462255|-18.578800462255|-18.578800462255|-18.578800462255|-18.578800462255|-18.578800462255|-18.578800462255|-18.578800462255|-18.578800462255|-18.578800462255|-18.578800462255|-18.578800462255|-18.578800462255|16.94268766852|16.94268766852|16.94268766852|16.94268766852|16.94268766852|16.94268766852|16.797289110336|16.797289110336|16.797289110336|16.797289110336|16.797289110336|16.797289110336|16.761431403859|16.739923684579|16.641939335211|16.641939335211|16.641939335211|16.574932713359|16.253814532855|16.222998139761|16.222998139761|16.222998139761|16.209442029951|16.182713705696|16.10905368816|16.10905368816|16.10905368816|16.10905368816|15.995496818503|15.995496818503|15.995496818503|15.995496818503|15.995496818503|15.995496818503|15.995496818503|15.995496818503|15.995496818503|15.924441625763|15.702157552694|15.683403966425|15.683403966425|15.626527568438|15.626527568438|15.626527568438|15.453919910433|-17.221629092465|-17.221629092465|-17.221629092465|-17.221629092465|-17.291254199622|15.619738631128|15.619738631128|15.619738631128|15.619738631128|15.619738631128|15.619738631128|15.619738631128|15.331375604072|15.292084381755|15.157316390868|14.978128636541|14.890143726338|14.759751692074||14.759751692074|14.759751692074|14.759751692074|14.759751692074|14.759751692074|14.759751692074|14.759751692074|14.759751692074|14.561390707513|14.27154569893|14.196717795055|14.142493467328|14.142493467328|14.142493467328|14.096781942576|14.096781942576|14.047535019152|13.866705608625|13.511339558781||||-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.468905060113|-15.738228048021|-16.304142012789||-16.620619426396|-16.620619426396|-16.620619426396|-16.620619426396|15.055124961269|15.055124961269|15.055124961269|15.055124961269|15.055124961269|15.055124961269|15.055124961269|15.055124961269|14.985695321176|14.937022993645|14.937022993645|14.937022993645|14.937022993645|14.785677258363|14.785677258363|14.785677258363|14.785677258363
07940|100790|/equities/lujiazui|SHANGHAICOMP||||||-8.7675048626494|-8.7675048626494|-8.7675048626494|-8.7675048626494|-8.7675048626494|-8.7675048626494|-8.7675048626494|-8.7675048626494|-8.7675048626494|-8.7766718110587|7.934839143794|7.934839143794|7.934839143794|7.934839143794|7.934839143794|7.934839143794|7.8765917001453|7.8765917001453|7.8484908520995|7.8484908520995|7.8484908520995|7.8484908520995|7.8484908520995|7.8484908520995|7.8472123079629|7.8263472907114|-8.1924823186987|-8.1924823186987|-8.1924823186987|-8.1924823186987|||-8.1924823186987|-8.1924823186987|-8.1924823186987|-8.1924823186987|-8.1924823186987|-8.1924823186987|-8.1924823186987|-8.1924823186987|-8.1924823186987|-8.1924823186987|-8.1924823186987|-8.3049803202013|-8.3949781992545|-8.4019423579305|-8.4019423579305|-8.4019423579305|-8.4019423579305|-8.4332000707807|-8.4332000707807|-8.4607773859437|-8.4761563585012|-8.4761563585012|-8.4761563585012|-8.4761563585012|-8.5090621627932|-8.6245135375267|-8.6622372278909|-8.7008191357431|-8.7836884668997|8.4008038018696|8.4008038018696|8.4008038018696|8.4008038018696|8.4008038018696|8.3808070257554|8.3808070257554|8.362959462021|8.362959462021|8.362959462021|8.362959462021|8.362959462021|8.362959462021|8.362959462021|8.362959462021|8.362959462021|8.362959462021|8.362959462021|8.362959462021|8.362959462021|8.362959462021|8.3532887361824|-8.8126941172075|-8.8126941172075|-8.8126941172075|-8.8126941172075|-8.8126941172075|-8.8126941172075|-8.8126941172075|-8.8126941172075|-8.8126941172075|||||||-8.8126941172075|-8.8126941172075|-8.8126941172075|-8.8126941172075|-8.8126941172075|-8.8126941172075|-8.8126941172075|-8.8126941172075|-8.8126941172075|-8.8126941172075|-8.8126941172075|-8.8126941172075|-8.8126941172075|-8.8126941172075|-8.8126941172075|-8.8126941172075|-8.8126941172075|-8.8126941172075|-8.8126941172075|-8.8802154293537|-8.9502394719124|-8.9930808444447|-8.9930808444447|-8.9930808444447|-8.9930808444447|-8.9930808444447|-8.9930808444447|-8.9930808444447|-8.9930808444447|-8.9930808444447|-9.0373123905864|-9.04479162139|-9.0814351709055|-9.1138170727278|-9.1620193596444|-9.193438151639|-9.193438151639|-9.193438151639|-9.193438151639|-9.193438151639|-9.2349235844235|-9.2349235844235|-9.3654707086992|-9.4955233084838|-9.7705813500263|9.0348343903445|9.0348343903445|9.0348343903445|9.0348343903445|9.0348343903445|8.9915307113046|8.9915307113046|8.9915307113046|8.9915307113046|8.9915307113046|8.9915307113046|8.9915307113046|8.9915307113046|-9.4254316385709|-9.4254316385709|-9.4254316385709|-9.4254316385709|-9.4254316385709|-9.4439289726989|-9.4439289726989|-9.495475945448|-9.5568626978093|-9.5568626978093|-9.5568626978093|-9.5568626978093|-9.5568626978093|-9.5568626978093|-9.7448473084959|-9.9142748105297|9.0606490107818|9.0606490107818|9.0606490107818|9.0606490107818|9.0606490107818|8.9762769774644|8.8086405414176|8.7024818645443|8.7024818645443|8.7024818645443|8.7024818645443|8.7024818645443||8.6322022264231|8.5268908413504|8.4948791301089|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306||||8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4724865912306|8.4699848491735|-9.1076700402989|-9.1076700402989|-9.1076700402989|-9.1076700402989|-9.1076700402989|-9.1076700402989|-9.1076700402989|-9.1076700402989|-9.1076700402989|-9.1076700402989|-9.1329667517095||-9.1533435683626|-9.1533435683626|-9.1533435683626|-9.1533435683626|-9.1533435683626|-9.1533435683626|-9.1533435683626|-9.1533435683626|-9.1533435683626|-9.2138600944725|-9.2138600944725|-9.2138600944725|-9.2138600944725|-9.2138600944725|-9.2138600944725|-9.2198441954948|-9.3526048100102|-9.4137640165331|-9.4137640165331|-9.4137640165331|-9.4137640165331
07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM||||||0.41839141448953|0.41676825175262|0.41406376662975|0.41406376662975|0.41406376662975|0.41406376662975|0.41406376662975|0.41406376662975|0.41406376662975|0.41406376662975|0.41406376662975|0.41406376662975|0.41406376662975|0.41406376662975|0.41406376662975|0.41406376662975|0.41406376662975|0.41406376662975|0.41173750827848|0.41104167942802|0.40771299042745|0.40596048875409|0.40596048875409|0.40556719119635|0.4054079962581|0.40217554545068|-0.4116633830436|-0.4116633830436|-0.4116633830436|-0.4116633830436|||-0.4116633830436|-0.4116633830436|-0.4116633830436|-0.4116633830436|-0.4116633830436|-0.4116633830436|-0.4116633830436|-0.4116633830436|-0.4116633830436|-0.4116633830436|-0.4116633830436|-0.41234820893163|-0.41438689619032|-0.4151445519045|-0.4151445519045|-0.4151445519045|-0.4196106733059|-0.4196106733059|-0.4196106733059|-0.4196106733059|-0.42022305741418|-0.42022305741418|-0.42124785002192|-0.42371983457627|-0.42524424448082|-0.42565673251715|-0.42565673251715|-0.42565673251715|-0.42884079736434|-0.43532312989193|-0.43702568146871|-0.43863963951983|-0.43964150604286|-0.43964150604286|-0.43964150604286|-0.44182389706018|-0.44208505381334|-0.44208505381334|-0.44532641793647|-0.44532641793647|-0.44532641793647|-0.44532641793647|-0.44675155177557|-0.45027951945688|-0.45104083232675|-0.45104083232675|-0.45104083232675|-0.45104083232675|-0.45104083232675|-0.45104083232675|-0.45104083232675|-0.45187872110246|-0.45214302405647|-0.45343668113077|-0.45393894065246|-0.45393894065246|-0.45393894065246|-0.45393894065246|-0.45726547361331|-0.4588600746313|||||||-0.4588600746313|-0.4588600746313|-0.4588600746313|-0.4588600746313|-0.4588600746313|-0.4588600746313|-0.4623445329312|-0.46588282256695|-0.46768162264121|-0.46768162264121|-0.46768162264121|-0.46768162264121|-0.46768162264121|-0.46768162264121|-0.46885788465035|-0.46885788465035|-0.46885788465035|-0.46885788465035|-0.46885788465035|-0.46885788465035|-0.46885788465035|-0.46885788465035|-0.46885788465035|-0.46885788465035|-0.46885788465035|-0.47478381364124|-0.47478381364124|-0.47478381364124|-0.47768656406176|-0.47768656406176|-0.47768656406176|-0.47768656406176|-0.47768656406176|-0.47837395903548|-0.48041552235771|-0.48285055745628|-0.4865561987403|-0.48754466959025|-0.48754466959025|-0.48770325876102|-0.48770325876102|-0.48770325876102|-0.48817678283055|0.4602965651237|0.4602965651237|0.4602965651237|0.45877396710305|0.4569710669428|0.45108038743154|0.45108038743154|0.45108038743154|0.45108038743154|0.45108038743154|0.45108038743154|0.45108038743154|0.45108038743154|0.45108038743154|0.44981154258401|0.44001281819245|-0.45829614661284|-0.45829614661284|-0.45829614661284|-0.45829614661284|-0.45829614661284|-0.45829614661284|-0.45829614661284|-0.45829614661284|-0.45829614661284|-0.45829614661284|-0.45829614661284|-0.45829614661284|-0.45829614661284|-0.45829614661284|-0.45829614661284|0.43385526100199|0.43385526100199|0.43385526100199|0.43385526100199|0.43385526100199|0.43385526100199|0.43006141659728|0.42717936499375|-0.44637937516175|-0.44637937516175|-0.44637937516175|-0.44637937516175||-0.44637937516175|-0.44637937516175|-0.44637937516175|-0.44875485996629|-0.45189430426916|-0.4541603278381|-0.456122591679|-0.45666265316611|-0.45666265316611|-0.45666265316611|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253||||-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.45703677096253|-0.46170751594046|-0.47106390520973||0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767|0.46205429995767
07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH||||||-28.695150817508|26.854895859709|26.854895859709|26.854895859709|26.854895859709|26.854895859709|26.854895859709|26.854895859709|26.854895859709|26.854895859709|26.854895859709|26.854895859709|26.854895859709|26.854895859709|26.854895859709|26.854895859709|26.720185489788|-28.287794972478|-28.287794972478|-28.287794972478|-28.287794972478|-28.287794972478|-28.287794972478|-28.287794972478|-28.287794972478|-28.287794972478|-28.287794972478|-28.357439903473|-28.357439903473|-28.357439903473|||-28.357439903473|-28.58326721639|-28.708932294902|-28.708932294902|-28.708932294902|-28.708932294902|-28.708932294902|-28.708932294902|-28.708932294902|-28.708932294902|-28.708932294902|-28.708932294902|-28.708932294902|-28.708932294902|-28.708932294902|-28.708932294902|-28.897703796025|-28.991310025794|-28.991310025794|-28.991310025794|-28.991310025794|-28.991310025794|-28.991310025794|-28.991310025794|-29.22260563651|-29.22260563651|-29.265118098693|27.706473999881|27.706473999881|27.706473999881|27.706473999881|27.706473999881|27.706473999881|27.706473999881|27.607194138526|27.605771065817|27.544745446428|27.30638281635|26.982648497727|-28.395435623446|-28.395435623446|-28.395435623446|-28.395435623446|-28.395435623446|-28.395435623446|-28.395435623446|-28.478895970763|-28.478895970763|-28.478895970763|-28.478895970763|-28.478895970763|-28.478895970763|-28.478895970763|-28.478895970763|-28.478895970763|-28.478895970763|-28.478895970763|-28.478895970763|-28.845996031696|-28.95110589656|||||||-29.171228532358|-29.214143254541|-29.449603056667|-29.742720056788|-29.742720056788|-29.742720056788|-30.40580031741|-30.612556005721|-30.99117345413|-31.43297067837|-31.525523251473|-31.893914825584|-32.243006231606|-32.243006231606|-32.243006231606|-32.243006231606|-32.243006231606|-32.243006231606|-32.243006231606|-32.597610897215|30.204779646971|30.204779646971|30.204779646971|30.204779646971|30.204779646971|30.204779646971|30.148088267752|29.823432290233|29.756591518363|29.70086841869|29.70086841869|29.70086841869|29.70086841869|29.70086841869|29.70086841869|29.70086841869|29.70086841869|29.70086841869|29.70086841869|29.70086841869|29.70086841869|29.421933145266|29.421933145266|29.421933145266|29.421933145266|29.421933145266|29.327704715443|29.150226380773|-31.14147474012|-31.14147474012|-31.14147474012|-31.14147474012|-31.14147474012|-31.14180279968|-31.14180279968|-31.14180279968|-31.447559157983|-31.680896577707|-31.680896577707|-31.680896577707|-31.680896577707|-31.680896577707|-31.680896577707|-31.756551117225|-31.900429961841|-31.900429961841|-31.900429961841|-31.900429961841|-32.197698961542|-33.213000071099|-33.590986643371|-33.590986643371|-34.309428438143|-35.189920355431|31.589123950568|31.589123950568|31.589123950568|31.589123950568|31.589123950568|31.494415442844|31.494415442844|29.538794059113|28.588104798347|28.575116768976|28.048463865011|27.361071211198||-30.5498470022|-30.5498470022|-30.5498470022|-30.5498470022|-30.5498470022|-30.603162733903|-30.747281996169|-30.747281996169|-30.747281996169|-30.747281996169|-31.840869020266|-32.49773996117|-32.49773996117|-32.765266500605|-32.89862949174|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483||||-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-32.910308250483|-33.185343725478||29.16433076236|29.16433076236|28.557589418065|28.146210756976|28.111344857435|28.068615093977|28.068615093977|28.068615093977|28.068615093977|28.068615093977|28.068615093977|28.068615093977|28.068615093977|28.068615093977|27.885204681092|27.885204681092|27.112448463102|-28.93435767247|-28.93435767247|-28.93435767247|-28.93435767247
07943|100309|/equities/maling|SHANGHAICOMP||||||-6.9497125016251|-6.9497125016251|-6.9497125016251|-6.9497125016251|-6.9497125016251|-6.9497125016251|-6.9502367072033|-6.9502367072033|-6.9502367072033|6.4787889449679|6.4787889449679|6.4787889449679|6.4787889449679|6.4787889449679|6.4787889449679|6.4787889449679|6.4787889449679|6.4787889449679|6.4787889449679|6.3539262769171|-6.6798132517836|-6.6798132517836|-6.6798132517836|-6.6798132517836|-6.6798132517836|-6.6798132517836|-6.6798132517836|-6.6798132517836|-6.6798132517836|-6.6798132517836|||-6.6798132517836|-6.6798132517836|-6.6798132517836|-6.6798132517836|-6.6798132517836|-6.6798132517836|-6.6798132517836|-6.6798132517836|-6.6798132517836|-6.6798132517836|-6.6798132517836|-6.6798132517836|-6.6798132517836|-6.7097927573546|-6.7947697907933|-6.8280774520778|-6.8828637254396|-6.9243994715968|-6.9243994715968|-6.9509995516979|-7.0044437312245|-7.0343820676935|-7.0473856349213|-7.0473856349213|-7.0654283783417|-7.1049203896502|-7.1238005982482|-7.1285940524624|-7.1285940524624|6.7907305540774|6.7907305540774|6.7907305540774|6.7907305540774|6.7907305540774|6.6897003719248|6.686333875859|6.6566162238006|6.6566162238006|6.6566162238006|6.6566162238006|6.6566162238006|6.6566162238006|6.6566162238006|6.6566162238006|6.6566162238006|6.6566162238006|6.6566162238006|6.645129059143|6.6444218030165|6.6444218030165|6.6444218030165|6.6444218030165|6.6444218030165|6.6444218030165|6.6444218030165|6.6444218030165|6.6444218030165|6.6444218030165|6.6444218030165|-7.3625040183599|||||||-7.3625040183599|-7.3625040183599|-7.3625040183599|-7.3625040183599|-7.3625040183599|-7.3625040183599|-7.4838933293615|-7.5637704602651|-7.6489095732715|-7.6489095732715|-7.6489095732715|-7.6489095732715|-7.6489095732715|-7.6489095732715|-7.6489095732715|-7.6489095732715|-7.6489095732715|-7.6489095732715|-7.6598993192277|-7.7493326807642|-7.8470363246759|7.3274512696943|7.3274512696943|7.3274512696943|7.3274512696943|7.3274512696943|7.3274512696943|7.3274512696943|7.3274512696943|7.25401144798|7.25401144798|7.25401144798|7.25401144798|7.25401144798|7.25401144798|7.25401144798|7.2414337506436|7.2414337506436|7.1099262889384|7.0989352946263|7.0989352946263|7.0989352946263|7.0989352946263|7.0989352946263|7.0989352946263|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.7204419318371|-7.8693801234754|-7.973199958116|-8.0172974749769|-8.0172974749769|-8.0172974749769|-8.0275529407092|-8.0806145957916|-8.1890162948998|-8.2050631055333|-8.2050631055333|-8.2050631055333|-8.3661813216185|-8.5163124354653|7.6829992231734|7.6829992231734|7.6829992231734|7.6829992231734|7.6829992231734|7.6829992231734|7.6829992231734|7.6829992231734|7.6829992231734|7.6829992231734|7.6829992231734|7.6044430663197||7.4138256631525|7.3628582579862|7.3628582579862|7.3628582579862|7.3628582579862|7.3628582579862|7.3628582579862|7.3628582579862|7.258342974599|7.258342974599|7.258342974599|7.258342974599|7.258342974599|7.258342974599|7.258342974599|7.258342974599|7.258342974599|7.258342974599|7.258342974599||||7.258342974599|7.258342974599|7.258342974599|7.258342974599|7.258342974599|7.258342974599|7.071492214132|6.8941109079981|6.8941109079981|6.8941109079981|6.8941109079981|6.8941109079981|6.8941109079981|6.8941109079981|6.8941109079981|6.8941109079981|6.8941109079981|6.8941109079981||6.8941109079981|6.8941109079981|6.8841234633167|6.8841234633167|6.8841234633167|6.6168039053501|6.4231152501175|6.3838532825499|6.3838532825499|6.3838532825499|6.3838532825499|6.3838532825499|6.3838532825499|6.3838532825499|6.2237258642017|-6.6661409492898|-6.6661409492898|-6.6661409492898|-6.6661409492898|-6.6661409492898|-6.6661409492898
07944|100922|/equities/sh-trading|SHANGHAICOMP||||||-11.809253036263|-11.809253036263|-11.809253036263|-11.809253036263|-11.809253036263|-11.809253036263|-11.822946300235|-11.822946300235|-11.822946300235|-11.93771838052|-12.064131247809|-12.089034490906|11.091636656297|11.091636656297|11.091636656297|11.091636656297|11.091636656297|11.091636656297|10.634860219501|10.634860219501|10.599201504983|10.599201504983|10.599201504983|10.599201504983|10.588001110595|10.476112527363|10.325681018291|10.239670946047|10.239670946047|10.239670946047|||10.239670946047|10.239670946047|10.239670946047|10.239670946047|10.239670946047|10.239670946047|10.239670946047|-11.115992687137|-11.115992687137|-11.115992687137|-11.115992687137|-11.305547870962|-11.312275583841|-11.391972523373|-11.56552482252|-11.603698728431|-11.603698728431|-11.603698728431|-11.603698728431|-11.621331795442|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|10.91408471735|-12.078810281296|-12.078810281296|-12.078810281296|-12.078810281296|-12.078810281296|-12.078810281296|-12.078810281296|-12.078810281296|-12.291309038233|-12.291309038233|||||||-12.455751579278|-12.455751579278|-12.714168461687|-12.816853585647|-12.918170680389|-13.644634235551|11.651131208234|11.651131208234|11.542923087868|-12.992125959993|-12.992125959993|-12.992125959993|-12.992125959993|-12.992125959993|-12.992125959993|-12.992125959993|-12.992125959993|-12.992125959993|-12.992125959993|-12.992125959993|-12.992125959993|-12.992125959993|-12.992125959993|-12.992125959993|-13.10794975253|-13.10794975253|-13.10794975253|-13.10794975253|-13.10794975253|-13.10794975253|-13.10794975253|-13.10794975253|-13.10794975253|-13.310863535738|-13.310863535738|-13.400492134867|-13.400492134867|-13.400492134867|-13.479435963959|-13.743817377456|-13.754342468147|-13.754342468147|-13.996491387558|-14.27554623625|-14.655606609156|-14.886785407387|-15.134762123252|-15.468068364621|-15.671187139618|-16.374652837237|13.683292824315|13.683292824315|13.683292824315|13.683292824315|12.321991874429|11.072768478098|11.032520908451|9.79167728711|9.79167728711|9.79167728711|9.79167728711|9.79167728711|9.79167728711|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918||9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.5343134431918|9.4807118552554|9.4807118552554|9.4807118552554|9.4807118552554|9.4807118552554|9.4807118552554|9.4807118552554|9.4807118552554|9.4807118552554|9.4807118552554|9.4807118552554||||9.4807118552554|9.4807118552554|9.4807118552554|8.6801017147778|8.6801017147778|8.6801017147778|8.6801017147778|8.1878418331877|8.1878418331877|8.1878418331877|8.1878418331877|8.1878418331877|8.0881578531018|-9.4491018030537|-9.4491018030537|-9.4491018030537|-9.4491018030537|-9.8062242637622||-10.104844809872|-10.104844809872|-10.221494040337|-10.239437670009|9.4537435119429|9.4537435119429|9.4537435119429|9.4537435119429|9.4537435119429|9.4537435119429|9.4537435119429|9.4537435119429|9.4537435119429|9.3563819533232|-10.146506410694|-10.146506410694|-10.146506410694|-10.146506410694|-10.188340458446|-10.265933815167|-10.281123364192
07945|101186|/equities/sh-trading-b|SHANGHAICOMP||||||0.39468347493095|0.39468347493095|0.39468347493095|0.39468347493095|0.39468347493095|0.39468347493095|0.39468347493095|0.39468347493095|0.39468347493095|0.39468347493095|0.39468347493095|0.39468347493095|0.39468347493095|0.39468347493095|0.39468347493095|0.39468347493095|0.39431497524494|0.39307219364372|-0.40796452427379|-0.40796452427379|-0.40796452427379|-0.40796452427379|-0.40796452427379|-0.40796452427379|-0.40796452427379|-0.40796452427379|-0.40796452427379|-0.40796452427379|-0.40796452427379|-0.40796452427379|||-0.4086828111992|-0.40995706122855|-0.40995706122855|-0.40995706122855|-0.40995706122855|-0.40995706122855|-0.40995706122855|-0.40995706122855|-0.40995706122855|-0.40995706122855|-0.40995706122855|-0.41189673489707|-0.41349637614773|-0.41388487106215|-0.41620539664838|-0.42000600960092|-0.42039556432914|-0.42275377910755|-0.42275377910755|-0.42450421167106|-0.42511578746075|-0.4251286431312|-0.42643659468779|-0.42643659468779|-0.42819379988507|-0.42819379988507|-0.42819379988507|-0.42819379988507|-0.43038198818979|-0.43362134715013|-0.43362134715013|-0.43362134715013|-0.43362134715013|-0.43362134715013|-0.43362134715013|-0.43362134715013|-0.43362134715013|-0.43362134715013|0.4159364250498|0.4159364250498|0.4159364250498|0.4159364250498|0.4159364250498|0.4159364250498|0.4159364250498|0.4159364250498|0.4159364250498|0.4159364250498|0.4159364250498|0.4159364250498|0.4159364250498|0.4159364250498|0.4159364250498|0.4159364250498|0.4159364250498|0.4159364250498|0.4159364250498|0.4159364250498|0.4159364250498|0.4159364250498|||||||0.4159364250498|0.4159364250498|0.4159364250498|0.4159364250498|0.4159364250498|0.4159364250498|0.4159364250498|0.4159364250498|0.41231826413527|0.40718106020372|0.40718106020372|0.40718106020372|0.40718106020372|0.40718106020372|0.40718106020372|0.40718106020372|0.40718106020372|0.40718106020372|0.40718106020372|0.40718106020372|0.40718106020372|0.40718106020372|0.40718106020372|0.40718106020372|0.40718106020372|0.40718106020372|0.40718106020372|0.40718106020372|0.40718106020372|0.40718106020372|0.40059008519827|0.39015564897522|0.38579709415653|0.38579709415653|0.38133011465844|0.37875567879474|0.37683963009821|0.37621622111521|0.37621622111521|0.37621622111521|0.37621622111521|0.37621622111521|0.37621622111521|0.37621622111521|0.37621622111521|0.37621622111521|0.37621622111521|0.37621622111521|0.37621622111521|0.37621622111521|0.37621622111521|0.37621622111521|0.37621622111521|0.37621622111521|0.37621622111521|0.37621136060126|0.37621136060126|0.36086260444271|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37364920184487|-0.37666577548312|-0.37740642826343|-0.37834047388793|-0.38210054748324|-0.38283392746214|-0.38376761270237|-0.38376761270237|-0.38376761270237|-0.38376761270237|-0.38376761270237|-0.38376761270237|-0.38376761270237|-0.38376761270237||-0.38376761270237|-0.38376761270237|-0.38376761270237|-0.38376761270237|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325||||-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38493178497325|-0.38842421450627|-0.39780467724813||-0.41411629954989|-0.41418478102612|-0.41570530568149|0.39444629436647|0.39444629436647|0.39444629436647|0.39444629436647|0.39444629436647|0.39444629436647|0.39444629436647|0.39315883340952|0.39315883340952|0.39315883340952|0.39139872427911|-0.41937811603847|-0.41937811603847|-0.42280804202342|-0.42280804202342|-0.42280804202342|-0.42280804202342|-0.42280804202342
07946|100935|/equities/sh-mechanical|SHANGHAICOMP||||||-30.24173445876|-30.24173445876|-30.24173445876|-30.24173445876|-30.24173445876|-30.24173445876|-30.24173445876|-30.24173445876|-30.24173445876|-30.24173445876|-30.24173445876|-30.68748310071|27.440095364823|27.440095364823|27.440095364823|27.440095364823|27.440095364823|27.440095364823|27.440095364823|27.440095364823|27.440095364823|27.440095364823|27.440095364823|27.440095364823|27.440095364823|27.162328865543|26.978011989279|26.978011989279|26.978011989279|26.978011989279|||26.978011989279|26.225569936614|-29.2147307188|-29.2147307188|-29.2147307188|-29.2147307188|-29.250256409323|-29.325284708513|-29.357538264077|-29.376961099122|-29.376961099122|-29.934402001141|27.01933638817|27.01933638817|27.01933638817|27.01933638817|27.01933638817|27.01933638817|27.01933638817|27.01933638817|27.01933638817|27.01933638817|27.01933638817|27.01933638817|27.01933638817|26.714262403447|26.278226374352|26.278226374352|24.944140220973|-27.976719431685|-27.976719431685|-27.976719431685|-27.976719431685|-27.976719431685|-27.976719431685|-27.976719431685|-27.976719431685|-27.976719431685|-27.976719431685|-27.976719431685|-27.976719431685|-27.976719431685|-27.976719431685|-27.976719431685|-27.976719431685|-27.976719431685|-27.976719431685|-27.976719431685|-27.976719431685|-27.976719431685|-27.976719431685|-27.976719431685|-27.976719431685|-28.294688600751|-29.005209492811|-29.16245529295|-29.49204299039|-29.49204299039|-29.839924575655|-29.839924575655|||||||-29.839924575655|-29.839924575655|-29.839924575655|-29.839924575655|-29.839924575655|-29.839924575655|-29.839924575655|-29.839924575655|-29.839924575655|-29.839924575655|-29.839924575655|-29.839924575655|-29.839924575655|-29.839924575655|-29.839924575655|-29.941499105903|-29.941499105903|-29.941499105903|-29.941499105903|-30.921110859417|-32.176234924024|27.231246422849|27.231246422849|27.231246422849|27.231246422849|27.231246422849|27.231246422849|27.231246422849|27.231246422849|27.231246422849|24.355273828597|24.325316252609|24.325316252609|24.325316252609|24.325316252609|24.325316252609|24.325316252609|24.325316252609|24.325316252609|24.325316252609|24.325316252609|24.325316252609|24.325316252609|24.325316252609|24.325316252609|24.325316252609|24.325316252609|22.078129360301|21.361254874449|20.621394995827|20.619408902015|20.619408902015|20.619408902015|20.449343796666|19.882047887307|19.785860668561|19.785860668561|19.545400975965|19.440704404208|19.440704404208|19.440704404208|19.440704404208|19.440704404208|19.440704404208|19.440704404208|19.145782747636|19.021980805275|19.017383416344|19.017383416344|18.359870839835|-20.776220943374|-20.776220943374|-20.776220943374|-21.062203845427|-21.062203845427|-21.062203845427|-21.387448903637|-21.567720542039|-21.990729202576|-21.990729202576|-21.990729202576|-22.406366098531|-22.42873937621|-22.524155320219|-22.696839320982|-22.841488295489||-23.026097012553|-23.483027426839|-23.483027426839|-23.483027426839|-23.609475842715|-23.86441680193|20.707688792776|20.707688792776|20.707688792776|20.707688792776|20.707688792776|20.707688792776|20.707688792776|20.707688792776|20.252432064029|20.017261651087|20.017261651087|19.89140251271|19.419335345339||||18.854261905961|18.727760274787|18.727760274787|18.727760274787|18.638066353156|-21.956384995869|-21.956384995869|-21.956384995869|-21.956384995869|-21.956384995869|-21.956384995869|-21.956384995869|-21.956384995869|-21.956384995869|-21.956384995869|-21.956384995869|-22.554873523106|-23.966525458616||20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435|20.719928529435
07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP||||||1.5379251525436|1.5379251525436|1.5379251525436|1.5379251525436|1.5379251525436|1.5379251525436|1.5379251525436|1.5379251525436|1.5379251525436|1.5379251525436|1.5379251525436|1.5379251525436|1.5379251525436|1.5379251525436|1.5379251525436|1.5379251525436|1.5379251525436|1.5379251525436|1.5379251525436|1.5379251525436|1.5379251525436|1.5379251525436|1.5379251525436|1.5379251525436|1.5379251525436|1.5379251525436|1.5195279569134|1.5052532984928|1.4988925075218|1.4772138833651|||1.4741821288676|1.4621816637598|1.4621816637598|1.4494240154251|-1.5689451805648|-1.5689451805648|-1.5689451805648|-1.5689451805648|-1.5689451805648|-1.5689451805648|-1.5689451805648|-1.5689451805648|-1.5689451805648|-1.5689451805648|-1.5689451805648|-1.5689451805648|-1.58232796765|1.4510921122595|1.4510921122595|1.4510921122595|1.4510921122595|1.4510921122595|1.4347689551297|1.4215048441405|1.4215048441405|1.4130054192537|1.394894913037|1.3799943628127|1.372154794087|1.372154794087|1.372154794087|1.3656719569254|1.3257466492706|1.3228405685227|1.3228405685227|1.3228405685227|1.3228405685227|1.316642699541|1.316642699541|1.2777140912097|1.2520127154335|-1.3410961009916|-1.3410961009916|-1.3410961009916|-1.3410961009916|-1.3410961009916|-1.3410961009916|-1.3410961009916|-1.3410961009916|-1.3410961009916|-1.3410961009916|-1.3410961009916|-1.3410961009916|-1.351495680749|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|||||||1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2387681647717|1.2141312476197|1.1727569562637|1.165470353185|1.165470353185|1.165470353185|1.1635918083317|1.1635918083317|1.1635918083317|1.1635918083317|1.1635918083317|1.1635918083317|1.1635918083317|1.1635918083317|1.1635918083317|1.1635918083317|1.1635918083317|1.1635918083317|1.1229353748567|1.1054837331515|1.0962355860114|1.0962355860114|1.0962355860114|1.0924284202126|1.0890320111899|1.0890320111899|1.0890320111899|1.0890320111899|1.0753133881521|1.0578481873353|1.0541091186558|1.0523030528024|1.0523030528024|1.0523030528024|1.0523030528024|1.0508922215518|1.0492135745747|1.0454595466966|1.0451105276884|1.0451105276884|-1.08764324243|-1.08764324243|-1.08764324243|-1.0917703515416|-1.09868919917|-1.1011546725262|-1.1110607445492|-1.1154008839146|-1.116223100558|-1.1235100120859|-1.1235100120859|-1.1292714218224|-1.1292714218224|-1.1292714218224|-1.1292714218224|-1.1292714218224|-1.1292714218224||-1.1292714218224|-1.1292714218224|-1.1292714218224|-1.1311904964541|-1.1329338349341|-1.1330911967782|-1.1330911967782|-1.1480457356271|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723||||-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1523700451723|-1.1708000209454|-1.2167778309323||-1.2426822291449|-1.2426822291449|-1.2426822291449|-1.2452023743077|-1.2527804108112|-1.2559226852488|1.1630779393616|1.1630779393616|1.1630779393616|1.1630779393616|1.1630779393616|1.1630779393616|1.1630779393616|1.1630779393616|1.1630779393616|1.1630779393616|1.1630779393616|1.1455866703394|1.1334295812583|1.1318142079689|1.1318142079689
07948|100964|/equities/dacheng-pestic|SHANGHAICOMP||||||-24.338856633817|-24.490951361828|-24.549756269367|-24.549756269367|-24.549756269367|-24.549756269367|-24.549756269367|-24.549756269367|-24.549756269367|-24.634462388412|-24.634462388412|-24.634462388412|-24.634462388412|-25.166070019819|-25.309523303881|-25.94057974062|-26.291755932809|-26.445841120615|-26.671490350183|-26.690109565444|-26.690109565444|-26.906233287064|-27.249148236611|-27.341047715228|-27.341047715228|-27.341047715228|-27.357274107449|-27.556416463314|-27.799906994963|-28.048230464883|||-28.436333006335|-28.436333006335|-28.500926037312|25.799571777294|25.799571777294|25.799571777294|25.799571777294|25.586746402261|25.098607058522|24.995119619367|24.979018863258|24.979018863258|24.979018863258|24.979018863258|24.979018863258|24.979018863258|24.979018863258|24.979018863258|24.979018863258|24.979018863258|24.979018863258|24.979018863258|24.828353864415|24.082614985289|24.030142881116|24.030142881116|24.030142881116|24.030142881116|24.030142881116|24.030142881116|24.030142881116|24.030142881116|24.030142881116|24.030142881116|24.030142881116|24.030142881116|23.977253371969|23.977253371969|23.977253371969|23.977253371969|23.977253371969|23.977253371969|23.977253371969|23.977253371969|23.977253371969|23.977253371969|23.977253371969|23.977253371969|23.977253371969|23.977253371969|23.977253371969|23.977253371969|23.977253371969|23.977253371969|23.977253371969|23.546392898311|23.129880671755|-25.776028339277|-25.776028339277|-25.776028339277|||||||-25.776028339277|-25.776028339277|-25.776028339277|-25.776028339277|-25.776028339277|-25.776028339277|-26.147252604046|-26.595837218539|-26.958708029076|-27.299675019896|-27.355195293069|-27.626884205739|-28.249870759028|-28.5759671328|-28.590932600892|-28.590932600892|-28.590932600892|-28.590932600892|-28.590932600892|-28.590932600892|-28.590932600892|-28.590932600892|-28.590932600892|-28.590932600892|-28.821029016897|-28.821029016897|-28.821029016897|-28.821029016897|-28.821029016897|-28.821029016897|-28.821029016897|-28.821029016897|-28.821029016897|-28.880587283687|-28.945653800519|-29.092175869854|-29.092175869854|-29.092175869854|-29.092175869854|-29.092175869854|-29.092175869854|-29.092175869854|-29.092175869854|-29.657972976799|-29.822191844644|-30.283322352762|-30.283322352762|-30.31369296113|-30.592991204167|-30.628330796865|-30.628330796865|-30.628330796865|-30.628330796865|-30.628330796865|-30.628330796865|-30.628330796865|-31.329852532343|-31.329852532343|-31.719281460396|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.926268291527|28.740299754733|28.555878678639|28.555878678639|28.555878678639|28.555878678639|27.784310278715|26.352011399602||25.353901550875|25.3004461634|25.121051402869|25.011724679539|24.230482621481|24.230482621481|24.230482621481|24.230482621481|23.941647365678|23.435674688684|23.435674688684|23.150749971985|22.832319057338|22.832319057338|22.832319057338|22.832319057338|22.832319057338|22.832319057338|22.832319057338||||22.832319057338|22.832319057338|22.832319057338|22.832319057338|22.832319057338|22.832319057338|22.832319057338|22.832319057338|22.832319057338|22.832319057338|22.685355067643|22.663727840221|21.507623609413|21.507623609413|21.507623609413|21.50513758539|20.884973087813|20.884973087813||20.884973087813|20.884973087813|20.884973087813|20.884973087813|20.884973087813|19.584414842952|18.824905902399|18.804340184015|18.491565742915|18.491565742915|18.491565742915|18.491565742915|18.491565742915|18.491565742915|17.943945940452|17.943945940452|17.943945940452|17.943945940452|17.943945940452|17.943945940452|17.895495794567
07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP||||||-77.602646568156|-77.602646568156|-77.602646568156|-77.602646568156|-77.602646568156|-77.602646568156|-77.602646568156|67.646487551477|67.646487551477|67.646487551477|67.646487551477|67.646487551477|67.646487551477|67.646487551477|67.646487551477|67.646487551477|67.646487551477|67.607205956986|67.607205956986|66.605230112661|66.510768775928|66.510768775928|66.510768775928|66.510768775928|66.510768775928|65.863079791585|65.584783331084|65.584783331084|65.584783331084|65.401151970492|||65.401151970492|62.995165007497|-68.279530345058|-68.279530345058|-68.279530345058|-68.279530345058|-68.279530345058|-68.279530345058|-68.279530345058|-68.337692532834|-68.337692532834|-69.596325222978|-72.010364444531|-72.026532217378|-72.026532217378|-72.026532217378|-72.026532217378|-72.026532217378|-72.026532217378|-72.026532217378|-72.026532217378|-72.060820426946|-72.060820426946|-72.060820426946|-72.060820426946|-72.060820426946|-72.060820426946|-72.060820426946|-72.060820426946|-72.431465615172|-73.675516434664|-73.746928694545|-73.746928694545|-73.746928694545|-73.746928694545|-74.663808931574|-76.667567480124|-77.424569438007|-77.424569438007|-77.424569438007|-77.424569438007|-79.876745142436|-80.416961508931|-80.416961508931|-80.416961508931|-80.416961508931|-80.416961508931|-80.416961508931|-80.416961508931|-80.416961508931|-82.155509769851|-82.229587722945|-82.229587722945|-82.229587722945|-84.685655992481|-85.626838703126|-86.673152944744|70.083177807835|70.083177807835|70.083177807835|||||||70.083177807835|69.918793123647|69.918793123647|69.918793123647|68.081963929515|68.081963929515|68.081963929515|68.081963929515|68.081963929515|68.081963929515|65.213292237764|63.189209748909|62.815236835133|60.64970967996|60.399995575147|60.399995575147|60.399995575147|60.399995575147|60.399995575147|60.399995575147|60.399995575147|60.399995575147|60.399995575147|60.399995575147|60.399995575147|60.399995575147|60.399995575147|59.096535106006|59.096535106006|58.432815546794|57.870907672029|57.181007897171|56.883729741612|56.883729741612|56.883729741612|56.883729741612|56.883729741612|56.883729741612|56.883729741612|56.613667819963|56.613667819963|56.613667819963|56.613667819963|56.613667819963|56.613667819963|56.613667819963|56.613667819963|56.613667819963|56.613667819963|56.613667819963|56.613667819963|56.613667819963|53.971852565327|53.614835607253|53.027593678062|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-58.698509984866|-59.179362760678|-59.179362760678|-59.179362760678|-59.179362760678|-59.179362760678|-59.91040344889|-60.913912635982|-60.913912635982|-60.913912635982|-60.913912635982|-60.913912635982|-60.913912635982|-60.913912635982|-60.913912635982||-61.837126897375|-62.756249505723|-62.911945641531|-63.938271960167|57.91727249534|57.91727249534|57.91727249534|57.91727249534|57.91727249534|57.91727249534|57.91727249534|57.91727249534|57.91727249534|57.91727249534|57.292520230689|56.910395414346|56.910395414346|56.739328577246|56.728697249322||||55.084361560477|55.084361560477|55.084361560477|55.084361560477|55.084361560477|53.816512115943|-64.623938737859|-64.623938737859|-64.623938737859|-64.623938737859|-64.623938737859|-64.623938737859|-64.623938737859|-64.623938737859|-64.623938737859|-64.623938737859|-67.316044050841|-71.791715629||-77.532461386144|-78.115513092081|-78.354459398102|-78.836063403897|-82.046739387305|-83.225521119309|-83.225521119309|-83.225521119309|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994|70.969412585994
07950|100762|/equities/huangpu-estate|SHANGHAICOMP||||||6.5747433550439|6.5747433550439|6.5747433550439|6.5747433550439|6.5747433550439|6.5747433550439|6.5747433550439|6.5747433550439|6.5747433550439|6.5747433550439|6.5747433550439|6.5747433550439|6.5747433550439|6.5747433550439|6.5370277465728|6.5370277465728|6.5370277465728|6.502253009362|6.4169477902993|6.3385568713761|6.3385568713761|6.3385568713761|6.1761742803362|6.1174157165716|6.0910172488105|6.0039083986163|5.8921090944166|5.8921090944166|5.8628989704842|5.7343323504918|||5.6653691437502|5.5834964937661|5.5834964937661|5.5834964937661|5.4220606069972|-6.0777378319712|-6.0777378319712|-6.0777378319712|-6.0777378319712|-6.0777378319712|-6.0777378319712|-6.0777378319712|-6.0777378319712|-6.200264321324|-6.274182649185|-6.2982659890464|-6.2982659890464|-6.2982659890464|-6.2982659890464|-6.3219351703157|-6.3219351703157|-6.3219351703157|-6.3219351703157|-6.3219351703157|-6.3219351703157|-6.3910388609027|-6.4033764093292|-6.4654182029181|-6.5371313704841|5.8607617564336|5.8607617564336|5.8607617564336|5.8607617564336|5.7869574170792|5.7858117863556|5.7858117863556|5.7858117863556|5.7858117863556|5.7858117863556|5.7858117863556|5.7858117863556|5.7858117863556|5.7858117863556|5.7858117863556|5.7858117863556|5.7858117863556|5.7858117863556|5.7858117863556|5.7858117863556|5.7858117863556|5.7858117863556|5.6381009916489|5.6381009916489|5.5023344468214|5.4748159990419|5.4642396884615|5.3871974588475|5.3871974588475|5.3871974588475|5.3871974588475|||||||5.3871974588475|5.1229970058955|-6.095258170734|-6.095258170734|-6.095258170734|-6.095258170734|-6.1509423809657|-6.1509423809657|-6.1509423809657|-6.1509423809657|-6.1509423809657|-6.1509423809657|-6.1509423809657|-6.1509423809657|-6.1509423809657|-6.1509423809657|-6.1509423809657|-6.1509423809657|-6.2104916128195|-6.3005462523607|5.7492386577463|5.7492386577463|5.7492386577463|5.7492386577463|5.7492386577463|5.7492386577463|5.7492386577463|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.7228133779197|5.4931262446144|-6.2240624803085|-6.2240624803085|-6.2240624803085|-6.2240624803085|-6.2240624803085|-6.2240624803085|-6.2240624803085|-6.2240624803085|-6.2240624803085|-6.2240624803085|-6.2240624803085|-6.2240624803085|-6.2240624803085|-6.402291551539|-6.6419904401001|5.5831600115994|5.5831600115994|5.2546640054979|5.2546640054979|5.2546640054979|5.1696530772014|5.1696530772014|5.1696530772014|5.1696530772014|5.1696530772014|5.1696530772014|5.0593248768553||5.0593248768553|4.9756654447512|4.9756654447512|4.9756654447512|4.9756654447512|4.9756654447512|4.9756654447512|4.9756654447512|4.9535172720966|4.9377968598535|4.8786629889994|4.8711374868177|4.8711374868177|4.8711374868177|4.8711374868177|4.8711374868177|4.8711374868177|4.8711374868177|4.8175154631548||||4.8175154631548|4.7391159934017|4.7391159934017|4.7391159934017|4.6462401463161|4.6341557319043|4.5657285380228|-5.0944735912062|-5.0944735912062|-5.0944735912062|-5.0944735912062|-5.0944735912062|-5.0944735912062|-5.0944735912062|-5.0944735912062|-5.0944735912062|-5.0944735912062|-5.2805263894109||-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3502919708096|-5.3753602164277|-5.3753602164277|-5.3823710611371|-5.3823710611371|-5.3823710611371
07951|100759|/equities/new-world|SHANGHAICOMP||||||-8.4103285572851|-8.4975871799085|-8.6289856166413|-8.6538085714909|-8.6538085714909|-8.6538085714909|-8.6538085714909|-8.6538085714909|-8.6538085714909|-8.6708978034757|-8.6723434103005|-8.6723434103005|-8.7320483671816|-8.8611643565134|-8.9014543338579|-8.9014543338579|-8.9014543338579|-8.9014543338579|-8.9014543338579|-8.9014543338579|-8.9014543338579|-8.9014543338579|-8.9014543338579|-8.9014543338579|-8.9014543338579|-8.9014543338579|-8.9014543338579|-8.9014543338579|-8.9014543338579|-8.9014543338579|||-9.0610606983814|-9.2589560433133|8.054351289664|8.054351289664|8.054351289664|8.054351289664|8.054351289664|8.054351289664|8.054351289664|7.3248346200632|7.2982531083277|7.2982531083277|7.2788643003986|7.2788643003986|7.2788643003986|7.2788643003986|7.2238621749972|7.2238621749972|7.2238621749972|7.2238621749972|7.2238621749972|7.2238621749972|-7.8555674167518|-7.8555674167518|-7.8555674167518|-7.8555674167518|-7.8555674167518|-7.8555674167518|-7.9928526450135|7.5016551380456|7.5016551380456|7.5016551380456|7.5016551380456|7.4873945321308|7.4282649316006|7.4282649316006|7.3925165906674|7.3111296246588|-7.7343420097311|-7.7343420097311|-7.7343420097311|-7.7343420097311|-7.7343420097311|-7.7343420097311|-7.7343420097311|-7.7343420097311|-7.7343420097311|-7.7343420097311|-7.7343420097311|-7.7343420097311|-7.7343420097311|-7.7343420097311|-7.7343420097311|-7.7443120347001|-7.7443120347001|-7.7443120347001|-7.7443120347001|-7.7443120347001|-7.8014577877232|-7.804397716755|||||||-7.8370344906608|-7.8370344906608|-7.9044827387906|-7.9455362609335|-7.9561512526878|-7.99627932542|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3775359581954|7.3050399832203|7.2970245390118|7.2970245390118|7.2583605215484|-7.6296527780704|-7.6296527780704|-7.6296527780704|-7.6296527780704|-7.6296527780704|-7.6296527780704|-7.6296527780704|-7.6296527780704|-7.6296527780704|-7.6296527780704|-7.6516624981601|-7.6516624981601|-7.6516624981601|-7.6516624981601|-7.6516624981601|-7.6516624981601|-7.6516624981601|-7.6516624981601|-7.6516624981601|-7.6516624981601|-7.6546249184828|-7.6651390430906|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449||7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449||||7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1466071120449|7.1256536150432|7.1256536150432|7.1256536150432|6.7991404180733|6.7991404180733|6.7368228573498|6.688692002263|6.4741022374523|-7.6180221325217|-7.6180221325217|-7.7194687267209||-7.8691294923533|-7.8691294923533|-7.8691294923533|-7.8691294923533|-7.988966201357|-7.988966201357|-7.988966201357|-7.988966201357|-8.0421846692341|-8.074357845693|-8.074357845693|-8.074357845693|-8.074357845693|-8.074357845693|-8.074357845693|-8.074357845693|-8.074357845693|-8.074357845693|-8.074357845693|-8.1447298649804|-8.1447298649804
07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP||||||-13.806056843245|-13.906501784396|-13.906501784396|-13.906501784396|-13.906501784396|-13.906501784396|-13.906501784396|-13.906501784396|-13.906501784396|-13.906501784396|-13.906501784396|-13.906501784396|-13.906501784396|-13.906501784396|-13.906501784396|-13.906501784396|-13.906501784396|-13.906501784396|-13.906501784396|-13.906501784396|-13.906501784396|-13.906501784396|-13.906501784396|-13.906501784396|-13.906501784396|-13.906501784396|-13.906501784396|-13.914180048499|-13.914180048499|-13.914180048499|||-13.914180048499|-14.106755163215|-14.106755163215|-14.106755163215|-14.106755163215|-14.106755163215|-14.106755163215|-14.106755163215|-14.106755163215|-14.106755163215|-14.106755163215|-14.106755163215|-14.106755163215|-14.260839517406|-14.644266136809|-14.818338798905|-14.818338798905|-14.818338798905|-14.818338798905|-14.818338798905|-14.818338798905|-14.818338798905|-14.818338798905|-14.818338798905|-14.818338798905|-14.818338798905|-14.818338798905|-14.818338798905|-15.12648722797|13.830789710909|13.830789710909|13.830789710909|13.830789710909|13.830789710909|13.586406686461|13.586406686461|13.461563139664|-14.403976268183|-14.403976268183|-14.403976268183|-14.403976268183|-14.403976268183|-14.403976268183|-14.403976268183|-14.403976268183|-14.403976268183|-14.403976268183|-14.403976268183|-14.403976268183|-14.403976268183|-14.403976268183|-14.403976268183|-14.403976268183|-14.503862931343|-14.509904362659|-14.509904362659|-14.509904362659|-14.509904362659|-14.833227186182|-14.937916204175|||||||-14.937916204175|-14.937916204175|-14.937916204175|-14.937916204175|-14.937916204175|-14.937916204175|-14.937916204175|-14.937916204175|-14.937916204175|-14.937916204175|-14.937916204175|-14.937916204175|-14.937916204175|-14.937916204175|-15.208240585019|-15.458044878299|13.995976619759|13.995976619759|13.995976619759|13.995976619759|13.995976619759|12.77330740827|12.66328160678|12.66328160678|12.66328160678|12.66328160678|12.62870161713|12.62870161713|12.62870161713|12.62870161713|12.62870161713|12.62870161713|12.62870161713|12.62870161713|12.62870161713|12.62870161713|12.614668026907|12.555213241261|12.555213241261|12.555213241261|12.555213241261|12.555213241261|12.555213241261|12.555213241261|12.555213241261|12.465209929107|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.36798168496|-13.429979974205|-13.564978050054|-13.574664061527|-13.574664061527|-13.602848389646|-13.602848389646|-13.602848389646|-13.602848389646|-13.602848389646|-13.602848389646|-13.707054300331|-13.927281877755|12.530618649989|12.530618649989|12.530618649989|12.530618649989|12.530618649989|12.530618649989|12.530618649989|12.530618649989|12.530618649989|12.530618649989|12.530618649989|12.530618649989||12.530618649989|12.530618649989|12.530618649989|12.530618649989|11.919490311903|11.919490311903|11.919490311903|11.906100456761|11.839556368244|-12.706064884609|-12.706064884609|-12.706064884609|-12.706064884609|-12.779516635941|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645||||-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-12.822957591645|-13.264953167827||12.374152700652|12.374152700652|12.374152700652|12.374152700652|12.374152700652|12.374152700652|12.374152700652|12.374152700652|12.374152700652|12.374152700652|12.374152700652|-13.270479799843|-13.270479799843|-13.270479799843|-13.270479799843|-13.270479799843|-13.270479799843|-13.270479799843|-13.270479799843|-13.270479799843|-13.322755523894
07953|100769|/equities/bestv-new-medi|SHANGHAICOMP||||||-12.796052998778|-12.810485528746|-12.810485528746|-12.810485528746|-12.810485528746|-12.810485528746|-12.953872229036|-13.092636242372|-13.226818498486|-13.254242403103|-13.474158215074|-13.759064859315|-13.775627818554|-13.912919643686|-13.939959427029|-13.939959427029|-13.939959427029|-14.112177050014|-14.526307490027|-15.068674991038|-15.556669280891|13.604497582348|13.604497582348|13.604497582348|13.593330337639|12.119255862893|10.7602843027|9.8086491934333|-10.042941694015|-10.042941694015|||-10.042941694015|-10.042941694015|-10.042941694015|-10.042941694015|-10.042941694015|-10.042941694015|-10.042941694015|-10.042941694015|-10.042941694015|-10.042941694015|-10.042941694015|-10.258823585238|-10.488558701672|-10.488558701672|-10.488558701672|-10.488558701672|-10.488558701672|-10.488558701672|-10.488558701672|-10.488558701672|-10.488558701672|-10.488558701672|-10.488558701672|-10.488558701672|-10.488558701672|-10.488558701672|-10.488558701672|-10.488558701672|-10.533398447211|9.4531398556308|9.4531398556308|9.4531398556308|9.4531398556308|9.4531398556308|9.4531398556308|9.4531398556308|9.4531398556308|9.4531398556308|9.4531398556308|9.4531398556308|9.4531398556308|9.4531398556308|9.1068222546662|8.8989811524538|8.8989811524538|8.8989811524538|8.8989811524538|8.8989811524538|8.8989811524538|8.8989811524538|8.8989811524538|8.8989811524538|8.8989811524538|8.8989811524538|8.8989811524538|8.8989811524538|8.8989811524538|8.8989811524538|8.8989811524538|8.8989811524538|||||||8.8094236171674|8.779359318198|8.6470659854028|8.6245183019741|8.0489090845435|-9.2069336122558|-9.2069336122558|-9.2069336122558|-9.2069336122558|-9.2069336122558|-9.2069336122558|-9.2069336122558|-9.2069336122558|-9.2069336122558|-9.2069336122558|-9.2069336122558|-9.2069336122558|-9.2069336122558|-9.3521489243028|8.4917442773505|8.4917442773505|8.4917442773505|8.4917442773505|8.4917442773505|8.4917442773505|8.4917442773505|8.4917442773505|8.3852715994168|7.8691901128876|7.6533832100424|7.6533832100424|7.6093143652316|7.5194802286475|7.5194802286475|7.5194802286475|7.5194802286475|7.5194802286475|7.5194802286475|7.5194802286475|7.5194802286475|7.5194802286475|7.5194802286475|7.5194802286475|7.5194802286475|7.5194802286475|7.5194802286475|7.5194802286475|7.4599781833588|7.4160869477523|7.4056519268103|7.3827199400232|7.3827199400232|7.3827199400232|7.3827199400232|7.3827199400232|7.3827199400232|7.3827199400232|7.3827199400232|7.327466666783|7.3016293712071|7.2718104198699|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|7.2366664523376|-7.5671651272315|-7.5671651272315|-7.5671651272315|-7.5671651272315|-7.5671651272315|-7.5671651272315|-7.5671651272315||-7.5671651272315|-7.5671651272315|-7.5671651272315|-7.5757390821794|-7.5874876274908|-7.6238751427161|-7.646332289652|-7.646332289652|-7.646332289652|-7.646332289652|-7.646332289652|-7.7014800463296|-7.7269687198776|-7.7269687198776|-7.7269687198776|-7.7310466157905|-7.7310466157905|-7.7310466157905|-7.7310466157905||||-7.7310466157905|-7.7310466157905|-7.7310466157905|-7.7445672730279|-7.7445672730279|-7.7445672730279|-7.7445672730279|-7.7445672730279|-7.7445672730279|-7.7445672730279|-7.7445672730279|-7.7445672730279|-7.7445672730279|-7.7445672730279|-7.7445672730279|-7.7445672730279|-7.7445672730279|-7.920074963975||7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|7.5646335225189|-8.2971620252152|-8.2971620252152|-8.2971620252152|-8.2971620252152
07954|101092|/equities/shanghai-pharm|SHANGHAICOMP||||||-17.571032625403|-17.642815384562|-17.673747435155|-17.673747435155|-17.673747435155|-17.673747435155|-17.673747435155|-17.673747435155|-17.673747435155|-17.760274241304|-17.840964222369|-17.840964222369|-17.840964222369|-17.840964222369|-17.840964222369|-17.840964222369|-17.840964222369|-17.840964222369|-17.840964222369|-17.840964222369|-17.979404979743|-18.082116716214|-18.168310061129|-18.168310061129|-18.168310061129|-18.168310061129|-18.168310061129|-18.168310061129|-18.168310061129|-18.168310061129|||-18.204232523874|-18.218591078603|-18.228897926984|-18.228897926984|-18.228897926984|-18.228897926984|-18.228897926984|-18.228897926984|-18.228897926984|-18.228897926984|-18.228897926984|-18.228897926984|-18.228897926984|-18.228897926984|-18.228897926984|-18.228897926984|-18.295441810486|-18.316657245156|-18.316657245156|-18.320367757614|-18.320367757614|-18.320367757614|-18.320367757614|-18.320367757614|-18.320367757614|-18.320367757614|-18.320367757614|-18.320367757614|-18.410343759328|-18.410343759328|-18.410343759328|-18.410343759328|-18.410343759328|-18.410343759328|-18.410343759328|-18.410343759328|-18.410343759328|-18.410343759328|-18.410343759328|-18.410343759328|-18.410343759328|-18.49038189547|-18.599868971956|-18.649385758685|-18.649385758685|-18.649385758685|-18.649385758685|-18.649385758685|-18.649385758685|-18.649385758685|-18.649385758685|-18.649385758685|-18.649385758685|-18.649385758685|-18.649385758685|-18.649385758685|-18.649385758685|-18.649385758685|-18.649385758685|-18.649385758685|||||||-18.649385758685|-18.659872501478|-18.713722129451|-18.713722129451|-18.713722129451|-18.713722129451|-18.85191408328|-18.946571097681|-18.957557107574|-18.957557107574|-19.016799033874|-19.016799033874|-19.067962815724|-19.067962815724|-19.138846797372|-19.271362057963|-19.271362057963|-19.271362057963|-19.358179348088|-19.543532549647|-19.623866671698|-19.623866671698|-19.623866671698|18.678682463324|18.678682463324|18.678682463324|18.54409105795|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.506973197462|18.466368879968|18.466368879968|18.466368879968|18.381520788929|18.381520788929|18.381520788929|18.236133938654|18.039037790148|-18.127323062636|-18.127323062636|-18.127323062636|-18.127323062636|-18.127323062636|-18.127323062636|-18.127323062636|-18.127323062636|-18.127323062636|-18.127323062636|-18.127323062636|-18.127323062636|-18.127323062636|-18.250358377802|-18.328175636252|-18.489639807763|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873||-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873|-18.690700531873||||-18.803000557061|-18.803889711297|-19.013766773979|-19.183629892976|-19.212365890776|-19.222629945846|-19.24177252193|-19.24177252193|-19.24177252193|-19.24177252193|-19.24177252193|-19.24177252193|-19.24177252193|-19.24177252193|-19.24177252193|-19.24177252193|-19.24177252193|-19.24177252193||-19.701222213756|-19.701222213756|-19.701222213756|-19.701222213756|-19.701222213756|-19.701222213756|-19.701222213756|-19.701222213756|-19.701222213756|-19.757373169391|-19.757373169391|-19.757373169391|-19.757373169391|-19.757373169391|-19.757373169391|-19.757373169391|-19.757373169391|-19.757373169391|-19.818747762539|-19.82638746246|-19.90376351657
07955|100807|/equities/jinshan-devp|SHANGHAICOMP||||||-13.421665839144|-13.590184189421|-13.654725008844|-13.654725008844|-13.654725008844|-13.697471598385|-13.778808671258|-13.778808671258|-13.778808671258|-13.910342885413|-13.996163964466|-13.996163964466|-14.101807647521|-14.101807647521|-14.177571262994|-14.177571262994|-14.177571262994|-14.177571262994|-14.177571262994|-14.177571262994|-14.214523807807|13.129804118411|13.129804118411|13.129804118411|13.129804118411|13.129804118411|13.129804118411|13.129804118411|13.129804118411|13.129804118411|||13.129804118411|13.129804118411|13.129804118411|13.129804118411|13.129804118411|13.129804118411|13.129804118411|13.129804118411|13.129804118411|13.129804118411|13.129804118411|13.129804118411|13.129804118411|13.129804118411|13.129804118411|13.129804118411|13.129804118411|13.072004883308|13.033894213061|-14.426332055779|-14.426332055779|-14.426332055779|-14.426332055779|-14.426332055779|-14.426332055779|-14.426332055779|-14.426332055779|-14.426332055779|-14.426332055779|13.153781015076|13.153781015076|13.153781015076|13.153781015076|12.996978740336|12.77831022435|12.655899971652|12.624333242496|12.447036535563|12.441422007406|12.441422007406|12.441422007406|12.441422007406|12.441422007406|12.441422007406|12.441422007406|12.441422007406|12.441422007406|12.207053999303|12.207053999303|12.207053999303|-13.248506798668|-13.248506798668|-13.248506798668|-13.268640067394|-13.268640067394|-13.268640067394|-13.268640067394|-13.268640067394|-13.452395612584|-13.452395612584|||||||-13.462277926765|-13.462277926765|-13.620309076664|-13.782565286819|-13.84451726086|-13.90279672551|12.767087175932|12.767087175932|12.767087175932|12.767087175932|12.767087175932|12.767087175932|12.767087175932|12.767087175932|12.767087175932|12.767087175932|12.767087175932|12.767087175932|12.767087175932|12.767087175932|12.767087175932|12.767087175932|12.767087175932|12.767087175932|12.767087175932|12.767087175932|12.767087175932|12.716207559999|12.698564061518|12.620071474044|-13.373175188769|-13.373175188769|-13.373175188769|-13.373175188769|-13.373175188769|-13.373175188769|-13.373175188769|-13.373175188769|-13.373175188769|-13.373175188769|-13.373175188769|-13.373175188769|-13.467972328121|-13.59663640333|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.646469712075|-13.897188318897|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673||12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.533147999673|12.165164997212|11.890183292089|11.827425888576|11.796451566883|11.796451566883|11.633835048884|11.535372172693|11.468747151008|11.323733068809|11.323733068809||||11.323733068809|11.323733068809|11.323733068809|11.323733068809|10.807481422806|-12.253932324373|-12.253932324373|-12.253932324373|-12.253932324373|-12.253932324373|-12.253932324373|-12.253932324373|-12.253932324373|-12.253932324373|-12.253932324373|-12.253932324373|-12.3904804028|-13.022755759394||-13.725839978496|-13.937044017889|-14.076165803393|-14.076165803393|-14.394072462145|12.975174297278|12.975174297278|12.975174297278|12.975174297278|12.975174297278|12.975174297278|12.975174297278|12.975174297278|12.975174297278|12.746704410343|12.746704410343|12.746704410343|12.746704410343|12.746704410343|12.746704410343|12.746704410343
07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP||||||-0.38931880428532|-0.39056960803042|-0.39056960803042|-0.39056960803042|-0.39056960803042|-0.39056960803042|-0.39085512704066|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|||-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|-0.39085991153561|0.37351685281308|0.37351685281308|0.37351685281308|0.37351685281308|0.37351685281308|0.37252844911933|0.37252844911933|0.37252844911933|0.37252844911933|0.37252844911933|0.37252844911933|0.37151227041282|0.37151227041282|0.37151227041282|0.37118760829487|0.37118760829487|0.37118760829487|0.37031957049413|-0.39100510385586|-0.39100510385586|-0.39100510385586|-0.39100510385586|-0.39100510385586|-0.39100510385586|-0.39100510385586|-0.39214209472634|-0.39214209472634|-0.39237911564452|-0.39237911564452|0.37411505264971|0.37411505264971|||||||0.37411505264971|0.37411505264971|0.37411505264971|0.37411505264971|0.37411505264971|0.37411505264971|0.37411505264971|0.37411505264971|0.37411505264971|0.37411505264971|0.37229451187157|0.37056729464501|0.37056729464501|0.36961718852464|0.36961718852464|0.36961718852464|0.36961718852464|0.36854209328457|0.36854209328457|0.36854209328457|0.36854209328457|0.36854209328457|0.36854209328457|0.36854209328457|0.36854209328457|0.36854209328457|0.36854209328457|0.36854209328457|0.36854209328457|0.36854209328457|0.36854209328457|0.36854209328457|0.35726899432655|0.35188750893403|0.35188750893403|0.35188750893403|0.3507083518696|0.34606483892072|0.34440536317415|0.34383930229685|0.34243256310116|0.3413026640654|0.3413026640654|0.3413026640654|0.3413026640654|0.3413026640654|0.33989184706745|0.33918444811476|0.33918444811476|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35354861330357|-0.35710956665506|-0.35717729796558|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351||0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3385158936351|0.3334216997207|0.3334216997207|0.3334216997207|0.3334216997207|0.3334216997207|0.33102909290998|0.33102909290998|0.33102909290998|0.32353231105769|0.32125812872212||||0.31779435196148|0.31779435196148|0.31779435196148|0.31779435196148|0.31632705936417|-0.35642072271217|-0.35642072271217|-0.35642072271217|-0.35642072271217|-0.35642072271217|-0.35642072271217|-0.35642072271217|-0.35642072271217|-0.35642072271217|-0.35642072271217|-0.35642072271217|-0.35985636392025|-0.36828482624323||0.35688107192714|0.35688107192714|0.35688107192714|0.35688107192714|0.35688107192714|0.35688107192714|0.35688107192714|0.35688107192714|0.35688107192714|0.35688107192714|0.35688107192714|0.35688107192714|0.35531229145217|0.35445810597129|0.34960261828599|0.34960261828599|0.34733623373174|0.34647130500767|0.34647130500767|0.34647130500767|0.34647130500767
07957|100501|/equities/pudong-cons|SHANGHAICOMP||||||-8.5073089170542|-8.5073089170542|-8.5073089170542|-8.5073089170542|-8.5073089170542|-8.5073089170542|-8.5775653839206|-8.6193694960564|-8.6193694960564|-8.6193694960564|-8.664299661527|-8.7608884248578|-8.9176540279216|-8.9596149815262|8.1178178202089|8.1178178202089|8.1178178202089|8.1178178202089|8.1178178202089|8.1178178202089|8.1178178202089|8.1178178202089|8.1178178202089|8.1178178202089|8.1178178202089|8.1178178202089|7.7781309431324|7.7501939435661|7.7501939435661|7.7501939435661|||7.7501939435661|7.7501939435661|7.7501939435661|7.7501939435661|7.7501939435661|7.7052156284849|7.4666980087779|7.4666980087779|7.4666980087779|7.4666980087779|7.4666980087779|7.4666980087779|7.4666980087779|7.4666980087779|7.4666980087779|7.4666980087779|7.4666980087779|7.4666980087779|7.4666980087779|7.4666980087779|7.4666980087779|7.3002202577085|7.2324467513663|-7.9847901227186|-8.0569891534591|-8.1427215615124|-8.1427215615124|-8.1427215615124|-8.2974684016805|-8.4660760315371|-8.6182421470513|-8.6182421470513|-8.6930620694343|-8.6930620694343|-8.6930620694343|-8.7400689946483|-8.8195212270232|-8.8228009967243|-8.8247791162504|-9.0008654187535|-9.0692953346409|-9.2336610686159|-9.2785124658849|-9.2872360943982|-9.561373260201|-9.5870814087005|-9.7350584827416|-9.7350584827416|-9.7350584827416|-9.7350584827416|-9.9011764352579|-9.9170080841642|-9.9170080841642|-10.146675606686|8.6019108107066|8.6019108107066|8.6019108107066|8.6019108107066|8.6019108107066|8.6019108107066|||||||8.6019108107066|8.6019108107066|8.6019108107066|8.4368825596945|8.4368825596945|8.4368825596945|8.4368825596945|8.4368825596945|8.4368825596945|8.4368825596945|8.4368825596945|8.4368825596945|8.4368825596945|8.4368825596945|8.4368825596945|8.4368825596945|8.4368825596945|8.4368825596945|8.4368825596945|8.4368825596945|8.4368825596945|8.4368825596945|8.4368825596945|8.4368825596945|8.4368825596945|7.9671386753061|7.9671386753061|7.2451540137374|6.8368378375463|6.685606201317|6.685606201317|6.685606201317|6.685606201317|6.685606201317|6.685606201317|6.685606201317|6.6406735665556|6.5793577005195|6.5793577005195|6.5793577005195|6.5793577005195|6.5793577005195|6.5793577005195|6.5793577005195|6.5793577005195|6.527644438907|6.527644438907|6.527644438907|6.4941906283477|6.4941906283477|6.4247969069328|-6.8541897356294|-6.8541897356294|-6.8574329813081|-6.8788145073871|-6.8852336465231|-6.8852336465231|-6.8852336465231|-6.8852336465231|-6.8852336465231|-6.8852336465231|-6.8852336465231|-6.8852336465231|-6.8996281815069|-6.8996281815069|-6.8996281815069|-6.8996281815069|-6.8996281815069|-6.8996281815069|-6.8996281815069|-6.8996281815069|-6.8996281815069|-6.9745869319193|-7.0845411530858|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552||6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.4719120664552|6.3204579533422|6.13439742076|-6.8854968372736|-6.8854968372736|-6.8861076107459|-6.9422934750516|-6.9422934750516||||-7.05977039644|-7.1338524856302|-7.1338524856302|-7.1824419544018|-7.1824419544018|-7.1824419544018|-7.1824419544018|-7.1824419544018|-7.1824419544018|-7.1824419544018|-7.1824419544018|-7.1824419544018|-7.1824419544018|-7.1824419544018|-7.1824419544018|-7.1824419544018|-7.1824419544018|-7.1918458801905||6.3570712080856|6.3570712080856|6.3570712080856|6.3570712080856|6.3570712080856|6.3570712080856|6.3570712080856|6.3570712080856|6.3570712080856|6.3570712080856|6.3570712080856|6.3570712080856|6.3570712080856|6.3570712080856|6.2773014429829|6.1753348116104|5.9853719874691|5.8257072735753|5.8257072735753|5.8257072735753|5.8257072735753
07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP||||||26.214796321579|26.214796321579|26.214796321579|26.214796321579|26.214796321579|26.214796321579|26.214796321579|26.214796321579|26.214796321579|26.214796321579|26.214796321579|26.214796321579|26.214796321579|26.214796321579|26.214796321579|26.214796321579|25.946995806902|25.776530654886|-28.433138966347|-28.433138966347|-28.433138966347|-28.433138966347|-28.433138966347|-28.433138966347|-28.433138966347|-28.433138966347|-28.433138966347|-28.433138966347|-28.433138966347|-28.433138966347|||-28.433138966347|-28.433138966347|-28.433138966347|-28.433138966347|-28.433138966347|-28.433138966347|-28.433138966347|-28.433138966347|-28.433138966347|-28.433138966347|-28.433138966347|-28.433138966347|-29.075709475174|-29.284121554312|-29.796446509342|-29.796446509342|-29.869447365357|-29.869447365357|-29.869447365357|-30.169940885518|-30.60440432637|-30.60440432637|-30.60440432637|-30.60440432637|-30.60440432637|-30.60440432637|-30.951004421369|-31.317783050687|26.351943298676|26.351943298676|26.351943298676|26.351943298676|26.351943298676|25.949779896091|25.949779896091|25.949779896091|25.949779896091|25.949779896091|25.949779896091|25.949779896091|25.949779896091|25.949779896091|25.949779896091|25.949779896091|25.949779896091|25.949779896091|25.949779896091|25.949779896091|25.949779896091|25.949779896091|25.949779896091|25.949779896091|25.949779896091|25.949779896091|25.949779896091|25.949779896091|25.949779896091|25.949779896091|25.949779896091|25.949779896091|||||||25.339755168834|24.705839915716|24.404822450703|24.004801332758|23.51595598163|23.51595598163|23.51595598163|23.334950721946|23.033552443702|23.033552443702|23.033552443702|23.033552443702|23.033552443702|23.033552443702|23.033552443702|23.033552443702|22.883391048862|21.368864521171|21.368864521171|21.368864521171|21.368864521171|20.91540515068|19.089338801998|18.139821289533|17.667372065996|17.667372065996|17.578190518987|17.31792312209|17.31792312209|17.31792312209|17.31792312209|17.31792312209|17.31792312209|17.31792312209|17.31792312209|17.31792312209|17.31792312209|17.31792312209|17.31792312209|17.31792312209|17.31792312209|17.31792312209|17.31792312209|17.31792312209|17.31792312209|17.31792312209|17.221448375171|17.221448375171|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|17.043568807556|16.960632860345|16.734592079765|15.927880207308|15.70016063438|15.70016063438|15.634622613436|15.55487439311|-17.17127000226|-17.17127000226|-17.17127000226|-17.17127000226|-17.17127000226|-17.17127000226|-17.17127000226|-17.17127000226|-17.17127000226|-17.17127000226|-17.17127000226||-17.370299459976|-17.460000363743|-17.460000363743|-17.777778139551|-18.274197462355|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305||||-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.290180855305|-18.938533868294||16.837895739447|16.837895739447|16.837895739447|16.837895739447|16.837895739447|16.837895739447|16.837895739447|16.837895739447|16.721226607019|16.721226607019|16.721226607019|16.633551880968|16.633551880968|16.50116867186|15.825762585374|15.825762585374|15.586883291273|15.586883291273|15.586883291273|15.586883291273|15.586883291273
07959|100786|/equities/qiangsheng|SHANGHAICOMP||||||-6.4936590100748|-6.5168433084999|-6.5659177704252|-6.5659177704252|-6.591270175787|-6.591270175787|-6.591270175787|-6.591270175787|-6.591270175787|-6.591270175787|-6.591270175787|-6.591270175787|-6.591270175787|-6.591270175787|-6.591270175787|-6.591270175787|-6.591270175787|-6.591270175787|-6.591270175787|-6.591270175787|6.1505305845401|6.1505305845401|5.5122560747091|5.1163957392313|-5.2762404202301|-5.2762404202301|-5.2762404202301|-5.2989601086443|-5.2989601086443|-5.2989601086443|||-5.2989601086443|-5.2989601086443|-5.2989601086443|-5.2989601086443|-5.2989601086443|-5.2989601086443|-5.2989601086443|-5.2989601086443|-5.2989601086443|-5.2989601086443|-5.2989601086443|-5.2989601086443|-5.2989601086443|-5.3560668838097|-5.4523614811215|-5.4523614811215|-5.4523614811215|-5.4523614811215|-5.4523614811215|-5.4523614811215|-5.4523614811215|-5.4523614811215|-5.4523614811215|-5.4523614811215|-5.4698459756941|-5.5165309272308|-5.5165309272308|-5.5165309272308|-5.5744789532047|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6101337376185|-5.6179261939335|-5.6294149489816|-5.6294149489816|||||||-5.6422852649652|-5.6422852649652|-5.6422852649652|-5.6422852649652|-5.6422852649652|-5.6422852649652|-5.6936503399702|-5.7219155460438|-5.7219155460438|-5.7219155460438|-5.7219155460438|-5.7219155460438|-5.7219155460438|-5.7219155460438|-5.7219155460438|-5.7219155460438|-5.7219155460438|-5.7219155460438|-5.7219155460438|-5.7387953234868|-5.7864392281855|-5.8265990152718|-5.8808014616997|-5.8808014616997|-5.9775571542351|-5.9822856273219|-6.0108730093157|-6.0131920725677|-6.0459162225661|-6.0459162225661|-6.0861931894956|-6.0861931894956|5.6329983771679|5.6329983771679|5.6329983771679|5.6329983771679|5.6329983771679|5.6329983771679|5.4922206733886|5.4846893520557|5.4721580516752|5.4721580516752|5.4721580516752|5.4721580516752|5.4721580516752|5.4547710758092|5.4547710758092|5.4547710758092|5.4458285503478|5.4458285503478|5.398142674774|5.3690476188065|5.3417196018829|5.2963550867123|5.2631724478451|5.2628672272148|5.2628672272148|5.1892970303895|5.1586631911995|5.07573661738|5.0119295907612|4.9749219232793|4.9426909612279|-5.12789449576|-5.12789449576|-5.12789449576|-5.12789449576|-5.12789449576|-5.12789449576|-5.12789449576|-5.12789449576|-5.12789449576|-5.1443272683738|-5.1875857085782|-5.2306508190983|-5.2540563088383|-5.2645072651931|-5.2825823463645|-5.2825823463645|-5.2825823463645|-5.2825823463645|-5.2825823463645|-5.2825823463645|-5.2825823463645|-5.2825823463645|-5.2825823463645||-5.2825823463645|-5.2825823463645|-5.2825823463645|-5.2825823463645|-5.3189805257813|-5.3727562944642|-5.4196237346187|-5.4196237346187|-5.4196237346187|-5.4196237346187|-5.4512485685894|-5.5280538866861|-5.5539489134532|-5.5675911266104|-5.5675911266104|-5.6051012761611|-5.6623349992454|-5.7155985675255|-5.7155985675255||||-5.7570971571859|-5.7570971571859|-5.8559327976612|5.1974308699364|5.1974308699364|5.1974308699364|5.1974308699364|4.9915899402559|4.8945444299844|4.7756299821638|4.7756299821638|4.7756299821638|4.7001443271397|-5.4129225261474|-5.4129225261474|-5.4129225261474|-5.4129225261474|-5.6082472279628||5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.1599916064975|5.0616049262699
07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP||||||-26.311050713449|-26.386168175703|-26.829630937583|-26.961728448887|-26.961728448887|-26.961728448887|-26.961728448887|-26.961728448887|-26.961728448887|-27.043587334972|-27.595098001009|-28.138997058345|-28.257775496855|-28.352528359509|-29.346698630758|25.765411445973|25.765411445973|25.765411445973|25.765411445973|25.765411445973|25.765411445973|25.765411445973|25.765411445973|25.765411445973|25.765411445973|25.765411445973|25.765411445973|25.765411445973|25.765411445973|23.187124434972|||-24.145690830614|-24.145690830614|-24.145690830614|-24.145690830614|-24.145690830614|-24.145690830614|-24.145690830614|-24.145690830614|-24.145690830614|-24.145690830614|-24.145690830614|-24.39187803099|-24.593753918779|-24.725282042967|-25.075312448593|-25.343125265011|-25.472366226893|-25.472366226893|-25.472366226893|-25.855962953282|-26.104959922049|-26.335509888567|-26.36180296876|-26.36180296876|-26.830892997074|-26.96765820747|-26.96963969873|-26.96963969873|-27.08793196862|-27.629369472851|-28.040966271681|-28.632740496841|-28.847489462127|-29.19609897427|-29.51733258358|-30.087591522174|-30.250102327088|-30.61289098287|-31.188767618872|-31.980296871107|-32.77755289281|-34.090058117052|-34.684516883362|-34.684516883362|-35.774839491654|-35.774839491654|-35.774839491654|-35.774839491654|-35.774839491654|-36.111487277137|-37.259985799908|-37.521651236348|-38.051834283198|-38.079865623277|-38.079865623277|-38.079865623277|-38.079865623277|-38.174851497855|-40.024277458419|-40.384753502993|||||||-41.651948811377|-42.416055124959|-42.957110061841|-42.957110061841|-42.957110061841|-42.977250727032|-42.977250727032|-42.977250727032|-42.977250727032|-42.977250727032|-42.977250727032|-42.977250727032|-42.977250727032|-42.977250727032|-42.977250727032|-43.763284816468|35.031701623854|35.031701623854|35.031701623854|35.031701623854|35.031701623854|35.031701623854|35.031701623854|35.031701623854|35.031701623854|35.031701623854|35.031701623854|35.031701623854|35.031701623854|35.031701623854|35.031701623854|35.031701623854|35.031701623854|35.031701623854|32.757038542588|32.757038542588|31.665043138751|31.332053408549|31.332053408549|31.332053408549|30.436171674647|28.944077332724|27.971753049679|27.240066829517|27.240066829517|25.987295379456|25.578107240262|24.911058932296|24.911058932296|24.911058932296|24.911058932296|24.911058932296|24.771176265071|24.508530005692|24.010876740282|24.010876740282|24.010876740282|24.010876740282|24.010876740282|24.010876740282|24.010876740282|24.010876740282|24.010876740282|24.010876740282|24.010876740282|24.010876740282|21.816529262138|21.726460574031|21.726460574031|21.726460574031|21.144400302966|21.122610203626|21.122610203626|21.122610203626|-25.028568224404|-25.028568224404|-25.028568224404|21.823303703852|21.823303703852|21.823303703852|21.823303703852|21.823303703852|21.823303703852|21.823303703852|21.823303703852|21.823303703852||21.823303703852|21.823303703852|21.823303703852|21.823303703852|21.823303703852|21.823303703852|21.797977970095|21.797977970095|21.797977970095|21.797977970095|21.797977970095|21.797977970095|21.797977970095|21.494419254695|20.288243891834|19.631937585538|19.461203122358|19.461203122358|19.461203122358||||19.461203122358|19.461203122358|19.461203122358|19.461203122358|19.461203122358|19.461203122358|18.424669928264|-24.657055615216|-24.657055615216|-24.657055615216|-24.657055615216|-24.657055615216|-24.657055615216|-24.657055615216|-24.657055615216|-24.657055615216|-25.346172808308|-27.249923230198||22.574068402362|22.574068402362|22.574068402362|22.574068402362|19.290075777981|18.002861445715|16.911254996255|16.911254996255|16.911254996255|16.911254996255|16.911254996255|16.911254996255|16.911254996255|16.911254996255|16.014198335866|16.014198335866|16.014198335866|15.608398267709|15.608398267709|15.608398267709|15.608398267709
07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP||||||-18.31268447575|-18.31268447575|-18.31268447575|-18.31268447575|-18.31268447575|-18.324093009995|-18.417385241511|-18.417385241511|-18.417385241511|-18.417385241511|-18.977650056418|-19.050247970109|-19.050247970109|-19.587497303756|-19.715742966482|-19.715742966482|-19.715742966482|-20.032492528302|-20.126102961813|-20.549557621517|17.786416409253|17.786416409253|17.786416409253|17.786416409253|17.348796603678|15.429773275056|14.672526297744|-15.849167495898|-15.849167495898|-15.849167495898|||-15.849167495898|-15.849167495898|-15.860264633594|-15.860264633594|-15.860264633594|-15.860264633594|-15.860264633594|-15.860264633594|-15.860264633594|-15.860264633594|-15.860264633594|-15.860264633594|-16.034182281956|-16.217628027163|-16.217628027163|-16.217628027163|-16.217628027163|-16.217628027163|-16.217628027163|-16.322364358065|-16.590404435393|15.297580659813|15.297580659813|15.297580659813|15.297580659813|15.297580659813|15.297580659813|15.297580659813|15.297580659813|15.297580659813|15.297580659813|15.297580659813|15.297580659813|15.297580659813|15.297580659813|15.297580659813|15.297580659813|15.297580659813|15.297580659813|15.297580659813|15.297580659813|15.297580659813|15.297580659813|14.793979208146|-15.860296424221|-15.860296424221|-15.860296424221|-15.860296424221|-15.860296424221|-15.860296424221|-16.055860164223|-16.055860164223|-16.077066450713|-16.260630057253|-16.335468489935|-16.335468489935|-16.482306895199|-16.482306895199|-16.976451910804|-16.999391332015|||||||-17.281717695258|-17.281717695258|-17.324750664823|-17.324750664823|-17.324750664823|-17.368610915203|-17.863456152831|-18.140805908892|-18.140805908892|-18.140805908892|-18.1981169348|-18.269845596263|-18.269845596263|-18.269845596263|-18.448716816316|-18.644738308066|-18.644738308066|-18.644738308066|-18.644738308066|-18.955821160336|-19.250356704946|-19.559285621903|-19.871569128892|17.776227842506|17.776227842506|17.776227842506|17.776227842506|17.776227842506|17.776227842506|17.776227842506|17.776227842506|17.776227842506|17.776227842506|17.776227842506|17.776227842506|17.776227842506|17.776227842506|17.776227842506|17.776227842506|17.109142076899|16.887309047752|16.887309047752|16.887309047752|16.887309047752|16.887309047752|16.887309047752|16.887309047752|16.887309047752|16.719231893811|16.652067736879|16.652067736879|16.652067736879|16.643407481793|16.329342464477|16.223713985053|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-17.935739426992|-18.239154397538|-18.683505865259|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801||17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|17.126038687801|16.84115329647|16.487244656164|16.487244656164|16.487244656164|16.487244656164|16.054715424201||||-18.726542048792|-18.726542048792|-18.726542048792|-19.346533569706|-19.346533569706|-19.372438819593|-19.372438819593|-19.372438819593|-19.372438819593|-19.574932212505|-19.704472839218|-19.704472839218|-19.704472839218|-19.704472839218|-19.704472839218|-19.704472839218|-20.382747768673|-21.159164666371||-22.366049900274|-22.366049900274|-22.366049900274|-22.366049900274|-22.928388532246|-22.999321125442|-23.298594836419|-23.298594836419|-23.298594836419|20.478225256269|20.478225256269|20.478225256269|20.478225256269|20.478225256269|20.478225256269|20.478225256269|20.478225256269|20.478225256269|-22.901921624076|-22.901921624076|-22.901921624076
07962|100802|/equities/sanmao-group|SHANGHAICOMP||||||-14.560343733976|-14.560343733976|-14.560343733976|-14.560343733976|-14.560343733976|-14.560343733976|-14.560343733976|-14.560343733976|-14.560343733976|-14.560343733976|-14.560343733976|-14.599271500055|13.429912163956|13.429912163956|-14.268761800399|-14.268761800399|-14.268761800399|-14.268761800399|-14.268761800399|-14.268761800399|-14.268761800399|-14.268761800399|-14.268761800399|-14.268761800399|-14.268761800399|-14.268761800399|-14.268761800399|-14.268761800399|-14.268761800399|-14.268761800399|||-14.268761800399|-14.42640201104|-14.477113368912|-14.489460406975|-14.489460406975|-14.522319256425|-14.522319256425|-14.522319256425|-14.522319256425|-14.522319256425|-14.522319256425|-14.610355098115|-14.860949683042|-15.101055542464|13.924877172875|13.924877172875|13.924877172875|13.924877172875|13.924877172875|13.924877172875|13.924877172875|13.924877172875|13.924877172875|13.760368328302|13.760368328302|13.760368328302|13.760368328302|13.760368328302|13.760368328302|13.760368328302|13.760368328302|13.760368328302|13.760368328302|13.760368328302|13.694034859242|13.694034859242|13.590740676854|13.590740676854|13.590740676854|13.552936112037|13.552936112037|13.552936112037|13.552936112037|13.41769914464|13.41769914464|13.413282785022|13.413282785022|13.413282785022|13.413282785022|13.413282785022|13.413282785022|13.413282785022|13.413282785022|13.413282785022|13.413282785022|13.413282785022|13.413282785022|13.413282785022|13.413282785022|13.413282785022|||||||13.413282785022|13.413282785022|13.413282785022|13.413282785022|13.413282785022|13.413282785022|13.413282785022|13.413282785022|13.413282785022|13.413282785022|13.413282785022|13.413282785022|13.413282785022|13.413282785022|13.413282785022|12.545314640031|12.535990461249|12.535990461249|12.535990461249|12.535990461249|12.535990461249|12.535990461249|12.535990461249|12.535990461249|12.535990461249|12.535990461249|12.535990461249|12.535990461249|12.535990461249|12.372211333269|11.975870186724|11.975870186724|11.975870186724|11.975870186724|11.975870186724|11.975870186724|11.975870186724|11.849828443297|11.849828443297|11.849828443297|11.626689715564|11.626689715564|11.626689715564|11.626689715564|11.626689715564|11.626689715564|11.626689715564|11.626689715564|11.487987937066|11.45890211433|11.45890211433|11.45890211433|11.45890211433|11.45890211433|11.431011232572|11.431011232572|11.431011232572|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|11.397794806877|10.964216113002|10.955766918066|10.955766918066|10.955766918066|10.955766918066||10.935851999789|10.892327418617|10.892327418617|10.892327418617|10.892327418617|10.892327418617|10.892327418617|10.892327418617|10.750747839106|10.750747839106|10.750747839106|10.750747839106|10.474379440753|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714||||-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.022714212714|-12.256349487634|-13.092610539696||-13.615071245342|-13.615071245342|-13.615071245342|-13.615071245342|11.52031663075|11.52031663075|11.52031663075|11.52031663075|11.52031663075|11.169796182214|11.049217702613|10.841353047408|10.809263168192|10.809263168192|10.636958637079|10.57797388952|10.57797388952|10.543589812523|10.543589812523|10.543589812523|10.543589812523
07963|101182|/equities/sanmao-textile|SHANGHAICOMP||||||0.63539025508389|0.63539025508389|0.63539025508389|0.63539025508389|0.62910028986384|0.62853809963924|0.62853809963924|0.62853809963924|0.62099145127498|0.62099145127498|0.62008017102826|0.62008017102826|0.62008017102826|0.61920020425705|0.61716973189338|0.61716973189338|0.61716973189338|0.61296632890154|-0.68209692425295|-0.68209692425295|-0.68209692425295|-0.6938298895046|-0.71203321042821|-0.71586818573854|-0.71586818573854|-0.72585575077737|-0.72585575077737|-0.72917304539907|-0.73191452251792|-0.75546058269474|||-0.77012284764684|-0.77752538929423|-0.78658379128731|-0.79703751660228|-0.8041527785288|-0.80611420090847|-0.80996024736489|-0.8117892060978|-0.81504839159614|-0.81504839159614|-0.82027600316611|-0.82669554052979|-0.83243946563568|-0.83661047852293|-0.83661047852293|-0.83856719772303|-0.83885243910644|-0.85139162759089|-0.85221290169054|-0.85499741300013|-0.85499741300013|0.78592411573002|0.78592411573002|0.78592411573002|0.78592411573002|0.78592411573002|0.78592411573002|0.78592411573002|0.78592411573002|0.78592411573002|0.78592411573002|0.78592411573002|0.78592411573002|0.78592411573002|0.78592411573002|0.78592411573002|0.78592411573002|0.78592411573002|0.78592411573002|0.78592411573002|0.78592411573002|0.78592411573002|0.78252683409132|0.77246957443758|0.77246957443758|0.77246957443758|0.75768840669044|-0.83879073940192|-0.83879073940192|-0.83879073940192|-0.83879073940192|-0.84159968287457|-0.84159968287457|-0.85049961110738|-0.85561067749823|-0.86967855018338|-0.8795317270354|-0.89675745456259|0.79312784141688|0.79312784141688|||||||0.79312784141688|0.79312784141688|0.79312784141688|0.79312784141688|0.79312784141688|0.79312784141688|0.79312784141688|0.79312784141688|0.79312784141688|0.79312784141688|0.79312784141688|0.79312784141688|0.79312784141688|0.79312784141688|0.79312784141688|0.77480873207679|0.75278748450932|0.73411104469056|0.73411104469056|0.73411104469056|0.67912340593067|0.66958986973731|0.66958986973731|0.66958986973731|0.66958986973731|0.66958986973731|0.66958986973731|0.65729611493885|0.65729611493885|0.64682902205586|0.62986555484268|0.61262838142153|0.59364265089826|0.58071406887191|0.58007118554267|0.56780133149528|0.5617792463027|0.56107929823852|0.56107929823852|0.53803258337418|0.51742506797491|0.49559234011427|0.49559234011427|0.49559234011427|0.49559234011427|0.4931140455966|0.4931140455966|0.48429334200806|0.47260374203199|0.46884123416669|0.46884123416669|0.46884123416669|0.46321246394324|0.45634719970941|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47682451717085|-0.47974945397317|-0.48261051808397|-0.48412547931251|-0.48412547931251|-0.48412547931251|-0.48412547931251|-0.48412547931251|-0.48412547931251|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331||-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331|-0.48468206379331||||-0.48468206379331|-0.48468206379331|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.49086521609939|-0.51251691463167||0.48077157418904|0.48077157418904|0.48077157418904|0.48077157418904|0.48077157418904|0.48077157418904|0.48077157418904|0.48077157418904|0.48077157418904|0.47874620535834|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818|0.47839608553818
07964|100758|/equities/shenda|SHANGHAICOMP||||||4.7249321692706|4.7249321692706|4.7249321692706|4.7249321692706|4.7249321692706|4.7249321692706|4.7249321692706|4.7249321692706|4.7249321692706|4.7249321692706|4.7249321692706|4.7249321692706|4.7249321692706|4.7249321692706|4.7249321692706|4.7249321692706|4.6632579160532|4.6433509815144|4.6433509815144|4.6433509815144|4.6433509815144|4.6433509815144|4.6433509815144|4.6433509815144|4.6433509815144|4.4487232354402|4.4285815454323|4.402312673551|4.395509542043|4.395509542043|||-4.8523452456251|-4.8523452456251|-4.8523452456251|-4.8523452456251|-4.8523452456251|-4.8523452456251|-4.8523452456251|-4.8523452456251|-4.8523452456251|-4.8523452456251|-4.8523452456251|-4.8703836263833|-4.9198704098791|-4.9698560607798|-5.0360633692752|-5.0360633692752|-5.0360633692752|-5.0360633692752|-5.0360633692752|-5.0360633692752|-5.0360633692752|-5.0360633692752|-5.0360633692752|-5.0360633692752|-5.0360633692752|-5.0360633692752|-5.0360633692752|-5.0360633692752|-5.1050703085805|4.6057148806746|4.6057148806746|4.6057148806746|4.6057148806746|4.6057148806746|4.6057148806746|4.6057148806746|4.6057148806746|4.6057148806746|4.6057148806746|4.6057148806746|4.6057148806746|4.6057148806746|4.6057148806746|4.6057148806746|4.6057148806746|4.6057148806746|4.6057148806746|4.6057148806746|4.6057148806746|4.6057148806746|4.5141275318127|4.3262361705392|4.3262361705392|4.3262361705392|4.3262361705392|4.1089957000052|4.1089957000052|4.1089957000052|4.1089957000052|4.1089957000052|||||||4.1089957000052|4.1089957000052|4.1089957000052|4.1089957000052|4.1089957000052|4.1089957000052|4.1089957000052|4.1089957000052|4.1089957000052|4.1089957000052|4.0703896868462|4.0703896868462|4.0703896868462|4.0703896868462|4.0703896868462|4.0703896868462|4.0703896868462|4.0703896868462|4.0703896868462|4.0703896868462|4.0703896868462|4.0703896868462|4.0703896868462|4.0703896868462|4.0703896868462|4.0703896868462|4.0537662890481|3.9366039098373|3.9366039098373|3.9366039098373|3.9366039098373|3.9366039098373|3.9366039098373|3.9366039098373|3.9366039098373|3.9366039098373|3.9366039098373|3.9366039098373|3.9366039098373|3.9366039098373|3.8262265325775|3.7037244573915|3.7037244573915|3.7037244573915|3.7037244573915|3.7037244573915|3.6515116195723|3.6515116195723|3.614625369995|3.614625369995|3.614625369995|3.614625369995|3.591636192025|3.591636192025|3.5618946114866|3.5618946114866|3.5618946114866|3.515438481579|3.4721538848455|3.4557265249419|3.4141404725366|3.3779339500327|3.3593711265876|3.347634647616|3.3384379510628|3.3384379510628|3.3143755732362|3.313750684083|3.2965630485194|3.2965630485194|3.2965630485194|3.2965630485194|3.2965630485194|3.2965630485194|3.2965630485194|3.2965630485194|3.2965630485194|3.2965630485194|3.2965630485194|3.2956256550304|3.2770068946876|3.2770068946876|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039||-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039||||-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.5922278628039|-3.6141420189195|-3.8207133681303||-4.012459360971|-4.0175047336159|-4.0175047336159|-4.0175047336159|3.695532755269|3.695532755269|3.695532755269|3.695532755269|3.695532755269|3.695532755269|3.6411474062484|3.6068305388073|3.5970339924075|3.5633711847969|3.5387244611856|3.5387244611856|3.5387244611856|3.5387244611856|3.5387244611856|3.5387244611856|3.5387244611856
07965|100750|/equities/shenqi-phar|SHANGHAICOMP||||||6.1126414628896|6.1126414628896|6.1126414628896|6.0946014293998|6.0729136967343|6.0729136967343|6.0729136967343|6.0729136967343|6.0729136967343|6.0729136967343|6.0729136967343|6.0729136967343|6.0729136967343|6.0729136967343|6.0729136967343|-6.4762945128845|-6.4762945128845|-6.4762945128845|-6.4762945128845|-6.4762945128845|-6.4762945128845|-6.4762945128845|-6.4762945128845|-6.4762945128845|-6.4762945128845|-6.4762945128845|-6.4762945128845|-6.4762945128845|-6.4762945128845|-6.4762945128845|||-6.4762945128845|-6.5369936838599|-6.592215446946|-6.6558139631009|-6.6558139631009|-6.6558139631009|-6.6558139631009|-6.6558139631009|-6.6558139631009|-6.6558139631009|-6.6558139631009|-6.7647931651777|-6.8231036482593|-6.9462260999437|-7.036455016717|-7.036455016717|-7.036455016717|-7.036455016717|-7.036455016717|-7.036455016717|-7.036455016717|-7.036455016717|-7.036455016717|-7.036455016717|-7.036455016717|-7.036455016717|-7.036455016717|-7.036455016717|-7.1011349434809|6.5212976601532|6.5212976601532|6.5212976601532|6.5212976601532|6.5212976601532|6.4053308331096|6.3764785222569|6.2888653998418|6.2387392791161|-6.5713252579451|-6.5713252579451|-6.5713252579451|-6.5713252579451|-6.5713252579451|-6.5713252579451|-6.5713252579451|-6.5713252579451|-6.5713252579451|-6.5713252579451|-6.5713252579451|-6.5713252579451|-6.5713252579451|-6.5713252579451|-6.5713252579451|-6.5713252579451|-6.5713252579451|-6.5713252579451|-6.5713252579451|-6.5713252579451|-6.5861421910922|-6.5861421910922|||||||-6.6675830642873|-6.6675830642873|-6.8173147617108|-6.8294165452657|-6.8294165452657|-6.8294165452657|-6.9643518483571|-7.035390831357|-7.0783191383598|-7.0783191383598|-7.0783191383598|-7.0783191383598|-7.1326163978633|-7.1326163978633|-7.1381896777385|-7.1381896777385|-7.1381896777385|-7.1381896777385|-7.1596553638504|-7.1901728129968|-7.2079324938939|-7.2079324938939|-7.2079324938939|6.6112823526655|6.6112823526655|6.6112823526655|6.6112823526655|6.6112823526655|6.6112823526655|6.6112823526655|6.6112823526655|6.6112823526655|6.6112823526655|6.6112823526655|6.6112823526655|6.6112823526655|6.6112823526655|6.6112823526655|6.6112823526655|6.6112823526655|6.6112823526655|6.6101016635995|6.6101016635995|6.6012241967631|6.5630269192007|6.506514946417|6.506514946417|6.4805597394896|6.4805597394896|6.4805597394896|6.4805597394896|6.456732945331|6.4109666375565|6.4109666375565|6.3278624209422|6.3278624209422|6.3278624209422|6.2542915512741|6.2420185042916|6.2420185042916|6.2420185042916|6.2263809076428|6.2263809076428|6.1832010869053|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1807601877126|6.1006915181842||6.1006915181842|6.0556471552889|6.0556471552889|6.0556471552889|6.0556471552889|6.0556471552889|6.0556471552889|6.0556471552889|5.9729412624615|5.9577122341017|5.8769024092201|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711||||-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.3223910096711|-6.4909899503463|-6.6786330533851||-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.6786330533851|-6.7028182230894|-6.7028182230894|-6.7731313928967
07966|101169|/equities/shenqi-b|SHANGHAICOMP||||||0.49685850200341|0.49685850200341|0.49685850200341|0.49685850200341|0.49685850200341|0.49685850200341|0.49685850200341|0.49685850200341|0.49685850200341|0.49685850200341|0.49685850200341|0.49685850200341|0.49685850200341|0.49685850200341|-0.51964509412975|-0.51964509412975|-0.51964509412975|-0.51964509412975|-0.51964509412975|-0.51964509412975|-0.51964509412975|-0.51964509412975|-0.51964509412975|-0.51964509412975|-0.51964509412975|-0.51964509412975|-0.51964509412975|-0.51964509412975|-0.51964509412975|-0.51964509412975|||-0.52560566448868|0.50667319634201|0.50667319634201|0.50667319634201|0.50667319634201|0.50667319634201|0.50667319634201|0.50667319634201|0.50667319634201|0.50667319634201|0.50667319634201|0.50667319634201|0.50667319634201|0.50667319634201|0.50667319634201|0.50667319634201|0.50667319634201|0.50667319634201|0.50667319634201|0.50667319634201|0.50141465044289|-0.52994377062226|-0.52994377062226|-0.52994377062226|-0.52994377062226|-0.52994377062226|-0.52994377062226|-0.52994377062226|-0.53005462968549|-0.53005462968549|-0.53005462968549|-0.53005462968549|-0.53005462968549|-0.53005462968549|-0.53005462968549|-0.53067180938412|-0.53147371760341|-0.53147371760341|-0.53147371760341|-0.53147371760341|-0.53244795148024|-0.53244795148024|-0.53244795148024|-0.53244795148024|-0.53383104938543|-0.53514557567212|-0.53738383152489|-0.53738383152489|-0.53738383152489|-0.53738383152489|-0.53738383152489|-0.53738383152489|-0.53738383152489|-0.53738383152489|-0.53738383152489|-0.53738383152489|-0.53738383152489|-0.53738383152489|-0.5389820381271|-0.54170224559164|||||||-0.55094694640743|-0.55494107633285|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.5274928021495|0.51406292638104|0.51406292638104|0.51406292638104|0.51406292638104|0.51406292638104|0.51406292638104|0.51406292638104|0.51406292638104|0.51406292638104|0.51388634454224|0.51388634454224|0.51115753329631|0.51115753329631|0.51115753329631|0.50350835231538|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52567260876963|-0.52685844418814|0.49451711275395|0.49451711275395|0.49451711275395|0.49451711275395|0.49451711275395|0.49451711275395|0.49451711275395|0.49451711275395|0.49451711275395|0.49451711275395|0.49451711275395|0.49451711275395|0.48040788811905||-0.51056502069683|-0.51056502069683|-0.51056502069683|-0.51056502069683|-0.5124055765917|-0.51817284611089|-0.51996984015154|-0.52167882589705|-0.52167882589705|-0.52275424663896|-0.52478248614596|-0.52536943873352|-0.5267438145764|-0.5275170734129|-0.5275170734129|-0.53098097248344|-0.53098097248344|-0.53098097248344|-0.53098097248344||||-0.53098097248344|-0.53098097248344|-0.53098097248344|-0.536145532611|-0.53732835803096|-0.53966460188309|-0.53966460188309|-0.54256129379839|-0.54256129379839|-0.54256129379839|-0.54256129379839|-0.54256129379839|-0.54256129379839|-0.54256129379839|-0.54256129379839|-0.54256129379839|-0.54256129379839|-0.55895699026155||0.51860696854674|0.51860696854674|0.51860696854674|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54141056920026|-0.54205027548325|-0.54205027548325|-0.54205027548325
07967|100934|/equities/shentong-metro|SHANGHAICOMP||||||8.5293694723156|8.5293694723156|8.5293694723156|8.5154102895554|8.4843446517318|8.478562400136|8.478562400136|8.478562400136|8.478562400136|8.478562400136|8.478562400136|8.478562400136|8.478562400136|8.478562400136|8.478562400136|8.478562400136|8.4565122945613|8.4565122945613|8.4565122945613|8.3555688177553|8.3028540384998|8.2559493661181|8.213276770408|8.200307902026|-8.6300913574843|-8.6300913574843|-8.6300913574843|-8.6300913574843|-8.6300913574843|-8.6300913574843|||-8.6300913574843|-8.6300913574843|-8.6300913574843|-8.6300913574843|-8.6300913574843|-8.6300913574843|-8.6300913574843|-8.6300913574843|-8.6300913574843|-8.6300913574843|-8.6300913574843|-8.6938160793463|-8.6938160793463|-8.7270174442044|-8.7701709340785|-8.7701709340785|-8.7701709340785|-8.7701709340785|-8.7701709340785|-8.7701709340785|-8.7701709340785|-8.7701709340785|-8.7701709340785|-8.7701709340785|-8.7701709340785|-8.8379678804315|-8.8382971638482|-8.9036634094231|-8.9868481034165|-9.0787202378252|-9.1869118500793|8.6693250752563|8.6693250752563|8.6693250752563|8.6693250752563|8.6693250752563|8.6693250752563|8.6693250752563|8.6693250752563|8.6693250752563|8.6693250752563|8.6693250752563|8.6693250752563|8.6693250752563|8.6693250752563|8.6693250752563|8.6693250752563|8.6693250752563|8.6693250752563|8.6693250752563|8.6092502913072|8.4386114898869|-8.9983241697713|-8.9983241697713|-8.9983241697713|-8.9983241697713|-8.9983241697713|-8.9983241697713|-8.9983241697713|-8.9983241697713|||||||-8.9983241697713|-8.9983241697713|-8.9983241697713|-8.9983241697713|-8.9983241697713|-8.9983241697713|-9.0936932718935|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5547442213682|8.5063823346725|8.4983637034799|8.4983637034799|8.4983637034799|8.3981674374142|8.3981674374142|8.3981674374142|8.3981674374142|8.3981674374142|8.3618353002111|8.3618353002111|8.3618353002111|8.3618353002111|8.3618353002111|8.3618353002111|8.3618353002111|8.3618353002111|8.3618353002111|8.2085783292791|-9.1414218155522|-9.1414218155522|-9.1414218155522|-9.1414218155522|-9.1414218155522|-9.1699128910324|-9.2943575327108|-9.2943575327108|-9.2943575327108|-9.2943575327108|-9.2943575327108|-9.2943575327108|-9.2943575327108|-9.2943575327108|-9.2943575327108|-9.2943575327108|-9.2943575327108|-9.2943575327108|-9.3776194193308||8.876533868319|8.5305934243801|7.8110059637004|7.8110059637004|7.8110059637004|7.8110059637004|7.8110059637004|7.7738948285772|7.7704390883659|7.697709865064|7.6559999836454|7.6559999836454|7.6419753484973|7.6419753484973|7.6344162549187|7.6149074331047|7.5584045652404|7.5584045652404|-8.1337827930773||||-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.1337827930773|-8.3880922010569||7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.8926386523378|7.7257096688098
07968|942803|/equities/erfangji|SHANGHAICOMP||||||-5.8271308160215|-5.8402504468637|-5.8402504468637|-5.8402504468637|-5.8402504468637|-5.8402504468637|-5.8402504468637|-5.8402504468637|-5.8402504468637|-5.8891671790765|-5.9716879949646|-5.9716879949646|-5.9716879949646|-5.9716879949646|-6.1374308384874|5.5373427294999|5.5373427294999|5.5373427294999|5.5373427294999|5.5373427294999|5.5373427294999|5.5373427294999|5.5373427294999|5.5373427294999|5.5373427294999|5.5087139234841|5.3441266335712|5.3390296871647|5.2779308868767|5.2779308868767|||-5.8412486890391|-5.8412486890391|-5.8412486890391|-5.8412486890391|-5.8412486890391|-5.8412486890391|-5.8412486890391|-5.8412486890391|-5.8412486890391|-5.8412486890391|-5.8563875996885|-5.9437640865442|-5.9480711309773|-6.0623014071101|-6.1592235938834|-6.2738522113279|-6.2738522113279|-6.2738522113279|-6.2738522113279|-6.2738522113279|-6.2738522113279|-6.2738522113279|-6.2738522113279|-6.2738522113279|-6.2738522113279|-6.2738522113279|-6.2738522113279|-6.2738522113279|-6.2738522113279|-6.3898355763175|-6.3959284403829|5.8429828950469|5.8429828950469|5.8429828950469|5.8429828950469|5.8429828950469|5.8429828950469|5.8429828950469|5.8429828950469|5.8429828950469|5.8429828950469|5.8429828950469|5.8429828950469|5.8429828950469|5.8429828950469|5.8429828950469|5.8429828950469|5.8429828950469|5.8429828950469|5.8429828950469|5.8429828950469|5.8429828950469|5.4660921702456|5.4591318422256|5.4591318422256|5.4591318422256|5.4591318422256|5.426074939825|5.426074939825|5.426074939825|||||||5.426074939825|5.426074939825|5.426074939825|-5.8444651139918|-5.8444651139918|-5.8444651139918|-5.9177390483952|-5.9812675576983|-5.9812675576983|-5.9812675576983|-5.9812675576983|-5.9812675576983|-5.9812675576983|-5.9812675576983|-5.9812675576983|-5.9812675576983|-5.9812675576983|-5.9812675576983|-6.0369641628065|-6.1399601395702|-6.1416166837575|-6.1416166837575|-6.1416166837575|-6.1416166837575|-6.1416166837575|-6.1416166837575|-6.1416166837575|-6.1416166837575|-6.1416166837575|-6.1416166837575|-6.1416166837575|-6.1416166837575|-6.1416166837575|-6.1416166837575|-6.1416166837575|-6.1901295246418|-6.2126294347161|-6.2126294347161|-6.2312548395123|-6.2813943222856|-6.3415492459244|-6.3544990932617|-6.4772212147352|-6.5852458873984|-6.7636063275069|-6.8817848825157|-6.9997609614995|-7.0819564924932|-7.1893962341653|-7.2112300256284|-7.2112300256284|6.1479388645981|6.1479388645981|6.1479388645981|6.1479388645981|5.9715990414988|5.8006655762341|5.1807393574876|4.7909856860663|4.7909856860663|4.7909856860663|4.7909856860663|4.7909856860663|4.7909856860663|4.7909856860663|4.7909856860663|4.7909856860663|4.7909856860663|4.7909856860663|4.3355399309292|4.3302083281346|4.3302083281346|4.3302083281346|4.3302083281346|4.3302083281346|4.2913425264168|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436||4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436||||4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.2334192016436|4.1954660392154|4.141629216285|4.141629216285|4.141629216285|4.141629216285|4.141629216285|4.141629216285|-4.6813118710418|-4.6813118710418|-4.6813118710418|-4.6813118710418|-4.8709019040951||4.6095922469147|4.6095922469147|4.6095922469147|4.6095922469147|4.6095922469147|4.6095922469147|4.6095922469147|4.6095922469147|4.6095922469147|4.6095922469147|4.6095922469147|4.6095922469147|4.6095922469147|4.6095922469147|4.574523662972|4.574523662972|4.574523662972|4.574523662972|4.574523662972|4.574523662972|4.574523662972
07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP||||||-0.17899558791694|-0.17899558791694|-0.17899558791694|-0.17899558791694|-0.17966176347795|-0.1796797348599|-0.17992192573463|-0.18087369716101|-0.18087369716101|-0.18087369716101|0.1700947544751|0.1700947544751|0.1700947544751|0.1700947544751|0.1700947544751|0.1700947544751|0.1700947544751|0.1700947544751|0.1700947544751|0.1700947544751|0.1700947544751|0.1700947544751|0.1700947544751|0.1700947544751|0.1700947544751|0.1700947544751|0.16862933255241|0.16862933255241|-0.18042122553386|-0.18042122553386|||-0.18042122553386|-0.18042122553386|-0.18042122553386|-0.18042122553386|-0.18042122553386|-0.18042122553386|-0.18042122553386|-0.18042122553386|-0.18042122553386|-0.18042122553386|-0.18042122553386|-0.18042122553386|-0.18141247227896|-0.18262496143699|-0.18286107149522|-0.18412341803092|-0.18541491395653|-0.18556162198533|-0.18556162198533|-0.18629069466446|-0.1875261823101|-0.1875261823101|-0.1875261823101|-0.1875261823101|-0.1875261823101|-0.1875261823101|-0.18797059854033|-0.18797059854033|-0.18868955694042|-0.19309950313527|-0.19366289043831|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|0.18161214817972|||||||-0.19668872918859|-0.19668872918859|-0.19668872918859|-0.19668872918859|-0.19668872918859|-0.19668872918859|-0.19674938497767|-0.19674938497767|-0.19674938497767|-0.19674938497767|-0.19674938497767|-0.19674938497767|-0.19674938497767|-0.19674938497767|-0.19674938497767|-0.19674938497767|-0.19674938497767|-0.19674938497767|-0.19674938497767|0.18262773192071|0.18262773192071|0.18262773192071|0.18262773192071|0.18262773192071|0.18262773192071|0.18262773192071|0.18262773192071|0.18262773192071|0.18262773192071|0.18175303148057|0.17939225039908|0.17721362055484|0.17549481713074|0.17549481713074|0.17549481713074|0.17549481713074|0.17549481713074|0.17549481713074|0.17549481713074|0.17549481713074|0.17549481713074|0.17549481713074|0.17549481713074|0.17549481713074|0.17549481713074|0.17549481713074|0.17549481713074|0.17549481713074|0.17549481713074|0.17549481713074|0.17549481713074|0.17549481713074|0.17549481713074|0.17549481713074|0.17549481713074|0.17549481713074|0.17549481713074|0.1659386822835|0.15482076359627|0.1538563994659|0.15245154975664|0.15100171697153|0.1500019040043|0.1495554284685|0.1495554284685|0.1495554284685|0.14927493591887|0.14927493591887|0.14927493591887|0.14659558243916|-0.15874136083478|-0.15874136083478|-0.15874136083478|-0.15874136083478|-0.15874136083478|-0.15874136083478|-0.15874136083478|-0.15874136083478|-0.15874136083478|-0.15874136083478|-0.15874136083478|-0.15874136083478|-0.15874136083478|-0.15874136083478|-0.15874136083478|-0.15874136083478||-0.15874136083478|-0.15874136083478|-0.15874136083478|-0.15874136083478|-0.16249040092753|-0.16298934100652|-0.16318554275704|-0.16318554275704|-0.16318554275704|-0.16318554275704|-0.16318554275704|-0.16399778458444|-0.16399778458444|-0.16399778458444|-0.16399778458444|-0.16399778458444|-0.16399778458444|-0.16399778458444|-0.16399778458444||||-0.16427531874806|-0.16447257870469|-0.16691398315997|-0.17022713431202|-0.17022713431202|-0.1703975455937|-0.1703975455937|-0.1703975455937|-0.1703975455937|-0.1703975455937|-0.1703975455937|-0.1703975455937|-0.1703975455937|-0.1703975455937|-0.1703975455937|-0.1703975455937|-0.1703975455937|-0.17783060277802||-0.18336733657234|-0.18379704409301|0.17201488538673|0.17201488538673|0.17201488538673|0.17201488538673|0.17201488538673|0.17201488538673|0.17201488538673|0.17201488538673|0.17201488538673|0.17201488538673|0.17201488538673|0.17201488538673|0.17201488538673|0.17201488538673|0.17201488538673|0.17201488538673|0.17201488538673|0.17201488538673|0.17201488538673
07970|100923|/equities/sh-shi-mao|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP||||||10.436007057657|10.436007057657|10.436007057657|10.436007057657|10.436007057657|10.436007057657|10.436007057657|10.436007057657|10.436007057657|10.436007057657|10.436007057657|10.436007057657|10.436007057657|10.436007057657|10.436007057657|10.436007057657|10.378896169122|10.304810170107|10.304810170107|10.202011615891|10.11727303588|10.11727303588|10.11727303588|10.114748309316|9.9797202991799|9.9569713646066|9.9569713646066|9.9569713646066|9.9569713646066|9.9569713646066|||9.9516346779015|-10.813008812697|-10.813008812697|-10.813008812697|-10.813008812697|-10.813008812697|-10.813008812697|-10.813008812697|-10.813008812697|-10.813008812697|-10.813008812697|-10.813008812697|-10.813008812697|-10.813008812697|-10.897668679224|-10.897668679224|-10.897668679224|-10.897668679224|-10.897668679224|-10.897668679224|-10.897668679224|-10.897668679224|-10.897668679224|-10.897668679224|-10.897668679224|-10.897668679224|-10.921298220937|-10.923108952117|-11.074009622548|-11.14778843347|-11.213099007515|-11.391220574807|10.823250715666|10.823250715666|10.823250715666|10.823250715666|10.823250715666|10.823250715666|10.823250715666|10.823250715666|10.823250715666|10.823250715666|10.823250715666|10.823250715666|10.823250715666|10.823250715666|10.823250715666|10.823250715666|10.823250715666|10.750278464879|-11.366974339816|-11.366974339816|-11.366974339816|-11.366974339816|-11.366974339816|-11.366974339816|-11.366974339816|-11.366974339816|-11.366974339816|-11.366974339816|||||||-11.366974339816|-11.366974339816|-11.366974339816|-11.366974339816|-11.366974339816|-11.366974339816|-11.591082663374|-11.697314309893|-11.727305826933|-11.727305826933|-11.727305826933|-11.727305826933|-11.72804660135|-11.72804660135|-11.72804660135|-11.72804660135|-11.72804660135|-11.72804660135|-11.72804660135|-11.796162650911|10.866511546289|10.866511546289|10.866511546289|10.866511546289|10.866511546289|10.866511546289|10.866511546289|10.866511546289|10.866511546289|10.866511546289|10.866511546289|10.866511546289|10.866511546289|10.866511546289|10.866511546289|10.866511546289|10.866511546289|10.866511546289|10.74439878184|10.74439878184|10.74439878184|10.650060132188|10.650060132188|10.58958018052|10.58958018052|10.463964390158|10.463964390158|10.463964390158|10.398849619097|10.352775709693|10.352775709693|10.352775709693|10.352775709693|10.352775709693|10.352775709693|10.352775709693|10.352775709693|10.352775709693|10.352775709693|10.352775709693|10.352775709693|10.303859519449|10.303859519449|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|10.261853683355|9.6359483272532|9.6110535761493|9.5167014758581|9.5167014758581|9.5167014758581|9.5167014758581||9.5013354796827|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953||||9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|9.4276194285953|-9.6917042732725|-9.6917042732725|-10.101893848897||-10.114471310325|-10.114471310325|-10.114471310325|-10.114471310325|-10.333141763137|9.3900912361005|9.3900912361005|9.3900912361005|9.3900912361005|9.3900912361005|9.3678787104133|9.3155052963512|9.3155052963512|9.3155052963512|9.3155052963512|9.3155052963512|9.3155052963512|9.3155052963512|9.3155052963512|9.3155052963512|9.3155052963512
07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP||||||19.469900230654|19.469900230654|19.469900230654|19.469900230654|19.469900230654|19.469900230654|19.469900230654|19.469900230654|19.469900230654|19.469900230654|19.469900230654|19.240897396405|-21.574994015805|-21.574994015805|-21.574994015805|-21.574994015805|-21.574994015805|-21.574994015805|-21.574994015805|-21.574994015805|-21.574994015805|-21.574994015805|-21.574994015805|-21.574994015805|-21.574994015805|-21.574994015805|-21.574994015805|-21.574994015805|-21.574994015805|-21.574994015805|||-21.574994015805|-21.574994015805|-21.574994015805|-21.574994015805|-21.574994015805|-21.574994015805|-21.618883053586|-21.858979300012|-21.858979300012|-21.858979300012|-21.858979300012|-21.92014265059|-21.92014265059|-21.92014265059|-22.237380451611|20.437078258733|20.437078258733|20.437078258733|20.437078258733|20.437078258733|20.437078258733|20.437078258733|20.437078258733|20.437078258733|20.437078258733|20.437078258733|20.437078258733|20.437078258733|20.437078258733|20.437078258733|20.437078258733|20.437078258733|20.437078258733|20.437078258733|20.437078258733|20.437078258733|20.437078258733|20.437078258733|20.437078258733|20.437078258733|20.437078258733|20.437078258733|19.779531025599|19.371145592476|18.709051408531|18.29339142879|17.169323826721|16.965457218898|16.965457218898|16.965457218898|16.883285489361|16.790837442652|16.790837442652|16.790837442652|16.723152756443|16.33294849898|-17.630173769287|-17.630173769287|-17.630173769287|-17.630173769287|||||||-17.630173769287|-17.669689009393|-17.669689009393|-17.669689009393|-17.669689009393|-17.669689009393|-17.710278709517|-17.710278709517|-17.710278709517|-17.802256640812|-17.802256640812|-17.872508747732|-18.053898104204|-18.140442168462|-18.269380132079|-18.35764444285|-18.394605720632|-18.397400170677|-18.397400170677|-18.397400170677|-18.569333904444|-18.83481530951|-18.987550780196|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|17.384411720643|16.774346356269||16.724273368911|16.53268338672|16.53268338672|16.040204275887|15.62276289171|15.62276289171|15.62276289171|15.439181668957|15.083535467474|14.824751197152|14.824751197152|14.824751197152|14.824751197152|14.824751197152|14.705835566314|14.637767508617|14.637767508617|14.637767508617|14.637767508617||||14.637767508617|14.56341621389|14.56341621389|14.480462095363|-15.886095355272|-15.886095355272|-15.886095355272|-15.886095355272|-15.886095355272|-15.886095355272|-15.886095355272|-15.886095355272|-15.886095355272|-15.886095355272|-15.886095355272|-15.886095355272|-16.154253421889|-16.154253421889||-16.334839990418|-16.334839990418|-16.334839990418|-16.348155316027|-16.411901803839|-16.411901803839|-16.411901803839|-16.411901803839|-16.411901803839|-16.411901803839|-16.411901803839|-16.411901803839|-16.411901803839|-16.411901803839|-16.411901803839|-16.411901803839|-16.51858217435|-16.51858217435|-16.560091359935|-16.569934704042|-16.569934704042
07973|100605|/equities/modern-pharm|SHANGHAICOMP||||||10.310472161218|10.310472161218|10.310472161218|10.310472161218|10.310472161218|10.310472161218|10.310472161218|10.310472161218|10.310472161218|10.310472161218|10.310472161218|10.310472161218|10.310472161218|10.310472161218|10.310472161218|10.310472161218|10.310472161218|10.310472161218|10.310472161218|10.310472161218|10.310472161218|10.310472161218|10.310472161218|10.310472161218|10.278302729841|10.175336269003|10.104261878974|10.045291428044|-10.409319470838|-10.409319470838|||-10.409319470838|-10.435354628514|-10.481505091931|-10.518957412715|-10.518957412715|-10.523690552593|-10.523690552593|-10.523690552593|-10.523690552593|-10.523690552593|-10.523690552593|-10.523690552593|-10.523690552593|-10.523690552593|-10.523690552593|-10.523690552593|-10.606322336065|-10.645290587314|-10.645290587314|-10.645290587314|-10.645290587314|-10.645290587314|-10.645290587314|-10.645290587314|-10.645290587314|-10.645290587314|-10.645290587314|-10.645290587314|-10.753100260505|-10.796722123509|-10.796722123509|-10.796722123509|-10.796722123509|-10.796722123509|-10.796722123509|-10.796722123509|-10.796722123509|-10.796722123509|-10.796722123509|-10.796722123509|-10.796722123509|-10.8713576501|-10.914286051126|-10.95754031112|-11.028378157375|-11.222869046546|-11.222869046546|-11.222869046546|-11.222869046546|-11.222869046546|-11.222869046546|-11.222869046546|-11.222869046546|-11.222869046546|-11.222869046546|-11.222869046546|-11.222869046546|-11.222869046546|-11.222869046546|-11.222869046546|||||||-11.304467964586|-11.304467964586|-11.322186841364|-11.477429961491|-11.53325568231|-11.546950351221|-11.676001560588|-11.676001560588|10.879716743549|10.879716743549|10.879716743549|10.879716743549|10.879716743549|10.879716743549|10.879716743549|10.879716743549|10.879716743549|10.879716743549|10.879716743549|10.879716743549|10.879716743549|10.879716743549|10.879716743549|10.879716743549|10.879716743549|10.879716743549|10.875693822519|10.875693822519|10.875693822519|10.875693822519|10.875693822519|10.875693822519|10.875693822519|10.875693822519|10.875693822519|10.875693822519|10.875693822519|10.875693822519|10.875693822519|10.875693822519|10.875693822519|10.875693822519|10.875693822519|10.875693822519|10.854660220296|10.725082016327|10.725082016327|10.725082016327|10.652313338759|10.634425733401|10.634425733401|10.634425733401|10.634425733401|10.634425733401|10.634425733401|10.548251308681|10.538643500542|10.538643500542|10.504615359836|10.504615359836|10.504615359836|10.504615359836|10.504615359836|-10.944284105714|-10.944284105714|-10.944284105714|-10.944284105714|-10.944284105714|-10.944284105714|-10.944284105714|-10.944284105714|-10.944284105714|10.452752223098|10.452752223098|10.452752223098|10.452752223098|10.452752223098|10.452752223098|10.452752223098|10.452752223098|10.389169391089|10.3742969566|10.3742969566|10.3742969566|10.3742969566|10.323663558498||10.231292766481|-10.734128043664|-10.734128043664|-10.734128043664|-10.734128043664|-10.734128043664|-10.734128043664|-10.734128043664|-10.734128043664|-10.734128043664|-10.734128043664|-10.734128043664|-10.734128043664|-10.734128043664|-10.734128043664|-10.75625329284|-10.761655039146|-10.761655039146|-10.761655039146||||-10.761655039146|-10.761655039146|-10.761655039146|-10.761655039146|-10.761655039146|-10.761655039146|-10.761655039146|-10.761655039146|-10.805172278434|-10.841857832836|-10.871508671362|-10.908521722108|-10.908521722108|-10.908521722108|-10.908521722108|-10.908521722108|-11.018913293712|-11.03990345623||-11.411743152099|-11.411743152099|-11.411743152099|-11.411743152099|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783|-11.714985033783
07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP|||||||22.108514425009|21.647565950542|21.647565950542|21.647565950542|21.647565950542|21.647565950542|21.647565950542|21.647565950542|21.647565950542|21.647565950542|21.647565950542|20.937294021348|20.323660973155|19.662988518196|19.662988518196|19.662988518196|19.662988518196|19.662988518196|19.662988518196|19.662988518196|19.662988518196|19.662988518196|19.662988518196|19.662988518196|19.662988518196|19.662988518196|19.662988518196|19.662988518196|19.662988518196|||19.662988518196|19.662988518196|19.662988518196|19.662988518196|19.662988518196|19.662988518196|19.662988518196|19.662988518196|19.662988518196|19.039431941198|18.864741595093|18.864741595093|18.864741595093|18.566380164694|18.278754920508|17.0663948266|16.455994311117|16.169993496761|16.129619891241|16.129619891241|16.129619891241|16.067354951517|14.913727533173|-16.331135788013|-16.331135788013|-16.331135788013|-16.331135788013|-16.331135788013|-16.479040241297|-16.806109996828|-16.806109996828|-16.806109996828|-16.806109996828|-16.8481604447|-16.8481604447|-17.13240108115|-17.324333769553|-17.465926389421|-17.595474062722|-17.644474289498|-17.644474289498|-17.674638693223|-17.674638693223|-17.674638693223|-17.674638693223|-17.674638693223|-17.674638693223|-17.674638693223|-17.71404334427|-17.855603921425|-18.105114658687|-18.146794804835|-18.206844811704|-18.206844811704|-18.655383751421|-18.708204134337|-19.0874745856|-19.0874745856|16.795858303713|16.795858303713|||||||16.795858303713|16.795858303713|16.795858303713|16.795858303713|16.795858303713|16.629286359866|16.52262290395|-18.798984273009|-18.798984273009|-18.798984273009|-18.798984273009|-18.798984273009|-18.798984273009|-18.798984273009|-18.798984273009|-18.798984273009|-18.798984273009|-18.798984273009|-18.798984273009|-18.798984273009|-18.987760154994|-19.135289184023|-19.178099093359|-19.256222126132|-20.021358248531|-20.34484211266|-20.719269289573|-20.991612250525|-20.991612250525|-20.991612250525|-20.991612250525|-20.991612250525|-20.991612250525|-21.589013425199|-22.060014450647|-22.075918745244|-22.075918745244|-22.075918745244|-23.742686986089|21.593536227351|21.593536227351|21.593536227351|21.593536227351|21.593536227351|21.593536227351|21.593536227351|21.593536227351|21.593536227351|21.593536227351|21.593536227351|21.593536227351|21.593536227351|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.442286025344|21.263095761735|-24.292645562184|-24.292645562184|-24.292645562184|-24.292645562184|-24.292645562184|-24.677939640694|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943||21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.77463943943|21.737932867305|21.313699778892|21.313699778892|21.313699778892|21.182444953231|20.498826873863||||19.913140390277|19.472377350993|19.108198222261|18.810219615412|18.200798822456|17.696443691313|17.514937019414|17.190540537503|17.190540537503|17.169488625689|16.949433014308|16.132703434003|-20.443922407815|-20.443922407815|-20.443922407815|-20.443922407815|-20.992232088107|17.498592265372||17.498592265372|17.498592265372|17.417952863405|17.417952863405|17.417952863405|17.417952863405|17.417952863405|17.417952863405|17.417952863405|17.417952863405|17.417952863405|17.417952863405|16.374392023826|16.285436620474|16.086756263245|16.086756263245|16.086756263245|16.086756263245|16.086756263245|16.043619087524|15.576243218655
07975|100778|/equities/chengtou-holdi|SHANGHAICOMP||||||4.7568836007953|4.7568836007953|4.7568836007953|4.7568836007953|4.7568836007953|4.7568836007953|4.7568836007953|4.7568836007953|4.7568836007953|4.7568836007953|4.7568836007953|4.7568836007953|4.7568836007953|4.7568836007953|4.7568836007953|4.7568836007953|4.7568836007953|4.7568836007953|4.4049907824032|4.4049907824032|4.4049907824032|4.4049907824032|4.4049907824032|4.4049907824032|4.4049907824032|4.4049907824032|4.2677676303113|4.260853037009|4.2092810303739|-4.5385925933915|||-4.5385925933915|-4.5385925933915|-4.5479861597019|-4.5479861597019|-4.5479861597019|-4.5479861597019|-4.563059197641|-4.563059197641|-4.563059197641|-4.563059197641|-4.563059197641|-4.563059197641|-4.563059197641|-4.5867327438202|-4.6347028929223|-4.6399418079104|-4.6399418079104|-4.6526905495391|-4.6526905495391|-4.6526905495391|-4.6526905495391|-4.6526905495391|-4.6526905495391|-4.6526905495391|-4.6685453210126|-4.7306058709103|-4.7428954248382|-4.7671059110378|-4.8540066854396|4.5186927775892|4.5186927775892|4.5186927775892|4.5186927775892|4.5186927775892|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|||||||4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5171409946545|4.5110452277608|4.5110452277608|4.5110452277608|4.5110452277608|4.5110452277608|4.5110452277608|4.5110452277608|4.5110452277608|4.5110452277608|4.5110452277608|4.5110452277608|4.5110452277608|4.5110452277608|4.5110452277608|4.5110452277608|4.5110452277608|4.3797840748135|4.3797840748135|4.3797840748135|4.3797840748135|4.3797840748135|4.3015967537597|4.3015967537597|4.3015967537597|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.2799373289504|4.1960415995296|-4.458999641426|-4.458999641426|-4.458999641426|-4.458999641426|-4.458999641426|-4.458999641426|-4.458999641426|-4.458999641426|-4.458999641426|-4.458999641426|-4.458999641426|-4.458999641426|-4.458999641426|-4.4651235205931|-4.4651235205931|-4.4651235205931|-4.4651235205931|-4.4651235205931|-4.4651235205931|-4.4732022657271|-4.4732022657271|-4.4732022657271|-4.4732022657271|-4.48174575692|-4.48174575692|-4.48174575692|-4.48174575692||-4.5230508261873|-4.5322787158968|-4.5419762524501|-4.5527484545168|-4.5527484545168|-4.6008318142821|4.2228794047688|4.2228794047688|4.2228794047688|4.2228794047688|4.2228794047688|4.2228794047688|4.2228794047688|4.2228794047688|4.2228794047688|4.2228794047688|4.2228794047688|4.2228794047688|4.2228794047688||||4.2228794047688|4.2228794047688|4.2228794047688|4.2228794047688|4.2228794047688|4.2094188174905|4.2094188174905|4.194344309782|4.194344309782|4.0359383731142|-4.6591987836017|-4.6591987836017|-4.6591987836017|-4.6591987836017|-4.6591987836017|-4.6591987836017|-4.6591987836017|-4.6591987836017||4.1970839866457|4.1970839866457|4.1970839866457|4.1970839866457|4.1970839866457|4.1445377544626|-4.443374088331|-4.443374088331|-4.443374088331|-4.443374088331|-4.443374088331|-4.443374088331|-4.443374088331|-4.443374088331|-4.443374088331|-4.443374088331|-4.4651532944876|-4.4651532944876|-4.5318370987793|-4.5368519713206|-4.5368519713206
07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP||||||-27.556928835234|-27.556928835234|-27.901031399127|-28.537812869148|-28.59812627059|-28.769066931388|-28.769066931388|-28.769066931388|-28.769066931388|-28.769066931388|-28.769066931388|-28.769066931388|-28.769066931388|-28.769066931388|-28.769066931388|-28.769066931388|-28.769066931388|-28.769066931388|-28.769066931388|-28.769066931388|-28.769066931388|-28.769066931388|-28.769066931388|-28.769066931388|-28.769066931388|-28.769066931388|-28.769066931388|-28.769066931388|-28.769066931388|-28.984711749049|||-28.984711749049|-29.495235238575|-29.878402067014|-29.878402067014|-29.878402067014|-30.410447465919|-30.508483595487|-30.508483595487|-30.508483595487|-30.508483595487|-30.508483595487|-30.508483595487|-30.508483595487|-30.508483595487|-30.508483595487|-30.508483595487|-30.508483595487|-30.508483595487|-30.508483595487|-30.508483595487|-30.508483595487|-30.508483595487|-30.508483595487|-30.508483595487|-30.788869216306|-30.937692301056|-30.937692301056|-30.937692301056|-30.937692301056|-30.937692301056|-30.937692301056|-31.632991517673|-32.11844874036|-32.11844874036|-32.11844874036|-32.11844874036|-32.11844874036|-32.11844874036|-32.11844874036|-32.695498791134|-33.516110357086|-34.012344820014|-34.410938879639|-34.429930948317|-34.507145960133|29.604519758926|29.604519758926|29.604519758926|29.604519758926|29.604519758926|29.604519758926|29.604519758926|29.604519758926|29.604519758926|29.604519758926|29.604519758926|29.604519758926|29.604519758926|29.604519758926|29.604519758926|||||||29.604519758926|29.604519758926|29.604519758926|29.604519758926|29.604519758926|29.048910046403|27.027121226859|26.829579742829|26.68953292467|25.093369140645|23.166521856542|23.163359774183|23.163359774183|22.422621344009|22.131816638447|22.131816638447|21.87091158268|21.87091158268|21.87091158268|21.87091158268|21.87091158268|21.87091158268|21.87091158268|21.87091158268|21.87091158268|21.87091158268|21.87091158268|21.87091158268|21.87091158268|21.87091158268|21.557125074302|21.223471728337|20.664238997123|20.664238997123|20.664238997123|20.664238997123|20.664238997123|20.664238997123|20.664238997123|20.664238997123|20.664238997123|19.07915440734|18.65461658036|17.892351399917|17.277082586737|17.277082586737|17.277082586737|17.277082586737|17.277082586737|17.277082586737|16.628980796041|16.028312648338|15.874236492097|15.574151679079|15.261968473714|15.261968473714|15.261968473714|15.261968473714|15.261968473714|14.992742807911|14.41860409053|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.145778324766|14.054753730212|13.929171294542|13.470745901897|13.306040198349|13.306040198349|13.306040198349|13.306040198349|13.306040198349||13.306040198349|13.306040198349|13.305044976366|12.821716458149|12.767552456166|12.767552456166|12.767552456166|12.767552456166|12.767552456166|12.370058201977|12.129207345228|12.129207345228|12.084674698756|11.768527568099|11.742253158619|11.325837186233|11.02537441613|11.010415769967|10.682684184614||||10.465760709515|10.156400470458|-11.625539711185|-11.625539711185|-11.625539711185|-11.625539711185|-11.625539711185|-11.625539711185|-11.625539711185|-11.625539711185|-11.625539711185|-11.625539711185|-11.625539711185|-11.625539711185|-11.625539711185|-11.625539711185|-11.972822166226|-12.398135530443||-12.406833721024|-12.406833721024|-12.406833721024|-12.406833721024|-12.528147936775|-12.753497654546|-12.762775428151|-12.773083641633|-12.806759095308|-13.259836459235|-13.259836459235|-13.259836459235|-13.259836459235|-13.259836459235|-13.280929221131|-13.37325476432|-13.450389772125|-13.450389772125|-13.450389772125|-13.702655851253|-13.959617786284
07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP||||||21.155215264246|21.155215264246|21.155215264246|21.155215264246|21.155215264246|21.155215264246|21.155215264246|21.155215264246|21.155215264246|21.155215264246|21.155215264246|21.155215264246|21.155215264246|21.155215264246|21.155215264246|20.736128396072|20.736128396072|20.660465428911|20.660465428911|20.660465428911|19.978635388943|19.978635388943|19.978635388943|19.978635388943|19.851263026764|19.70306987715|18.780077191991|18.703239952597|18.703239952597|18.703239952597|||18.703239952597|18.703239952597|18.703239952597|18.703239952597|18.703239952597|18.703239952597|18.703239952597|18.703239952597|18.703239952597|18.703239952597|18.703239952597|18.703239952597|18.703239952597|18.703239952597|18.703239952597|18.703239952597|18.703239952597|18.703239952597|18.703239952597|18.703239952597|18.703239952597|18.703239952597|18.703239952597|18.703239952597|18.528136096217|18.528136096217|18.215151188349|17.545832710468|17.545832710468|17.545832710468|17.395369084901|17.206197985332|17.206197985332|17.206197985332|17.137998643099|16.521109226212|-18.15968783292|-18.15968783292|-18.15968783292|-18.15968783292|-18.15968783292|-18.15968783292|-18.15968783292|-18.15968783292|-18.15968783292|-18.15968783292|-18.15968783292|-18.15968783292|-18.15968783292|-18.15968783292|-18.496319483748|-18.630764724579|-18.630764724579|-18.790849952529|-19.019472766439|-19.019472766439|-19.019472766439|-19.019472766439|-19.523303959679|-19.655892873154|||||||-19.696657504988|-19.696657504988|-19.836511231763|-19.836511231763|-19.836511231763|-19.836511231763|17.113959562171|17.113959562171|17.113959562171|17.113959562171|17.113959562171|17.113959562171|17.113959562171|17.113959562171|17.113959562171|17.113959562171|17.113959562171|17.113959562171|17.113959562171|17.113959562171|17.113959562171|17.113959562171|17.113959562171|17.113959562171|17.113959562171|17.113959562171|17.113959562171|17.113959562171|17.101622329143|16.804580725992|16.60306153396|16.60306153396|16.422290856079|16.194212973599|15.604605757166|15.604605757166|15.604605757166|15.451487949072|15.451487949072|15.313319765394|-16.490630568047|-16.490630568047|-16.490630568047|-16.624589589989|15.559891324496|15.559891324496|15.559891324496|15.559891324496|15.559891324496|15.559891324496|15.559891324496|15.559891324496|15.559891324496|15.559891324496|15.559891324496|15.559891324496|15.559891324496|15.559891324496|15.559891324496|15.559891324496|15.559891324496|14.750337779864|14.750337779864|14.750337779864|14.750337779864|14.750337779864|14.750337779864|14.732597126282|-16.071189439254|-16.071189439254|-16.071189439254|-16.071189439254|-16.071189439254|-16.265210297326|14.70268042763|14.70268042763|14.70268042763|14.70268042763|14.70268042763|14.70268042763|14.70268042763|14.637897260541|-16.603386372595|-16.603386372595|-16.603386372595|-16.603386372595||-16.912490917874|-16.951973254628|-17.135922227907|-17.315379297057|-17.315379297057|-17.504556739137|-17.504556739137|-17.504556739137|-17.504556739137|-17.504556739137|-17.504556739137|-17.855458564014|-18.058444997172|-18.11637161172|-18.11637161172|-18.11637161172|-18.11637161172|-18.11637161172|-18.11637161172||||-18.11637161172|-18.11637161172|-18.11637161172|-18.11637161172|-18.11637161172|-18.11637161172|-18.11637161172|-18.11637161172|-18.11637161172|-18.11637161172|-18.11637161172|-18.11637161172|-18.11637161172|-18.11637161172|-18.11637161172|-18.11637161172|-18.732476106358|16.973458012592||16.973458012592|-18.331151845706|-18.331151845706|-18.33858100866|-18.698819923122|-19.129243320579|-19.196242996639|-19.196242996639|-19.357728954362|-19.644300138738|-19.978587746384|-20.164303170047|-20.191684893328|-20.540759275973|-20.620361931439|-20.620361931439|-20.620361931439|-20.620361931439|-20.743881882475|-20.743881882475|-20.743881882475
07978|100757|/equities/tianchen-co|SHANGHAICOMP||||||6.4856103546719|6.4856103546719|6.4856103546719|6.4856103546719|6.4856103546719|6.4634371127683|6.4634371127683|6.4634371127683|6.4634371127683|6.4634371127683|6.4634371127683|6.4634371127683|6.4634371127683|6.4634371127683|6.4634371127683|6.4634371127683|6.4483621281192|6.4483621281192|6.4483621281192|6.4483621281192|6.4483621281192|6.4483621281192|6.4483621281192|6.4483621281192|6.4483621281192|6.4483621281192|6.4483621281192|6.4483621281192|6.0593681585747|6.0593681585747|||6.0593681585747|6.0593681585747|6.0593681585747|6.0593681585747|6.0593681585747|6.0593681585747|6.0593681585747|6.0593681585747|5.639853425816|-6.4740082825219|-6.4740082825219|-6.5659488197595|-6.5659488197595|-6.5659488197595|-6.5659488197595|-6.5659488197595|-6.5659488197595|-6.5659488197595|-6.5659488197595|-6.5659488197595|-6.5659488197595|-6.5659488197595|-6.5659488197595|-6.5659488197595|-6.5659488197595|-6.5659488197595|-6.5659488197595|-6.5659488197595|-6.6766098071503|-6.6983964538101|-6.6983964538101|-6.6983964538101|-6.6983964538101|-6.6983964538101|-6.6983964538101|-6.6983964538101|-6.6983964538101|-6.6983964538101|-6.6983964538101|-6.6983964538101|-6.6983964538101|-6.6983964538101|-6.6983964538101|-6.6983964538101|-6.7435671293162|-6.7435671293162|-6.7435671293162|-6.7435671293162|-6.7435671293162|-6.7435671293162|-6.7435671293162|-6.7435671293162|-6.7435671293162|-6.7435671293162|-6.7435671293162|-6.7435671293162|-6.7435671293162|-6.7435671293162|-6.8438954741913|-6.8438954741913|||||||-6.8438954741913|-6.8438954741913|-6.8438954741913|-6.8921059139523|6.1339141316559|6.1339141316559|6.1339141316559|6.1339141316559|6.1339141316559|6.1339141316559|6.0996356203595|6.0996356203595|6.0996356203595|6.035150602398|5.9990562100518|5.958395655432|-6.5853785738238|-6.5853785738238|-6.5853785738238|-6.5853785738238|-6.6443094395806|-6.6801295809397|-6.6801295809397|-6.6801295809397|-6.6801295809397|-6.6801295809397|-6.6801295809397|-6.6801295809397|-6.6801295809397|-6.6801295809397|-6.6801295809397|-6.6801295809397|-6.6801295809397|-6.7656994983498|-6.8058100491745|-6.8058100491745|-6.8058100491745|-6.8058100491745|-6.8697887294803|-6.9214316599142|-6.9523230973305|-6.9523230973305|-6.9992479685745|-7.0897199184587|-7.1791331537223|-7.2990368480656|-7.380040711294|-7.4733788372525|-7.6226431132962|-7.8690479068414|6.7331508112965|6.7331508112965|6.3905563179134|6.3905563179134|5.5717303482919|5.5717303482919|5.5717303482919|5.3074780005249|5.2833090113305|5.2081211989348|5.1529123192833|5.1419286852763|5.1419286852763|5.1310317919967|5.0522577416365|5.0512439865468|5.0512439865468|5.0219378359448|5.0088199914971|4.9670220813794|4.9452411830765|4.9452411830765|4.9452411830765|4.9452411830765|4.9452411830765|4.9452411830765|4.9452411830765|4.9452411830765|4.9452411830765|4.9452411830765|4.9237541843763|4.9237541843763|4.8761375158236|4.8761375158236|4.8761375158236|4.8101111422316||4.8101111422316|4.8101111422316|4.8101111422316|4.8101111422316|4.7993122234435|4.7993122234435|4.7993122234435|4.7993122234435|4.7970137479671|4.7133487995872|4.6614986587905|4.6294429224226|4.5549363473491|4.5515960167333|4.4932048554387|4.4932048554387|4.491894350578|4.4582158306458|-5.0892051252468||||-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.0892051252468|-5.4268945624148||-5.6226606291439|-5.6340674473075|-5.6618954140897|-5.6618954140897|-5.6618954140897|-5.6618954140897|-5.6618954140897|-5.6618954140897|-5.6618954140897|-5.6618954140897|-5.6618954140897|-5.6618954140897|-5.6618954140897|-5.6618954140897|-5.6618954140897|-5.6618954140897|-5.7082044380382|-5.7082044380382|-5.7585605799573|-5.7745121253218|-5.8185951843044
07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP||||||7.1986591104389|7.1986591104389|7.1986591104389|7.1986591104389|7.1986591104389|7.1986591104389|7.1986591104389|7.1986591104389|7.1986591104389|7.1986591104389|7.1986591104389|7.1986591104389|7.1986591104389|7.1986591104389|7.1986591104389|7.1986591104389|7.1986591104389|7.1986591104389|-7.6909456823095|-7.6909456823095|-7.6909456823095|-7.6909456823095|-7.6909456823095|-7.6909456823095|-7.6909456823095|-7.6909456823095|-7.6909456823095|-7.6909456823095|-7.738272889215|-7.7448426624363|||-7.7448426624363|-7.8192695401581|-7.8952996490699|-7.9142198493625|-7.9142198493625|-7.9142198493625|-7.9142198493625|-7.9142198493625|-7.9142198493625|-7.9142198493625|-7.9142198493625|-7.9802443374688|-8.1330493147168|-8.1767215392097|-8.2691349874055|-8.3244990700048|-8.3244990700048|-8.3244990700048|-8.3244990700048|-8.3497307586375|-8.3497307586375|-8.3497307586375|-8.3497307586375|-8.3497307586375|-8.3497307586375|-8.3512560012659|-8.3512560012659|-8.3512560012659|-8.6002845899618|7.7615486352994|7.7615486352994|7.7615486352994|7.7615486352994|7.7615486352994|7.7233318894098|7.7233318894098|7.7233318894098|7.6564801102424|7.5760886807733|7.4239875099718|7.4028862049623|7.4028862049623|-8.2729892450129|-8.2729892450129|-8.2729892450129|-8.2729892450129|-8.2729892450129|-8.2729892450129|-8.2729892450129|-8.2729892450129|-8.2729892450129|-8.2729892450129|-8.2729892450129|-8.2729892450129|-8.2729892450129|-8.2729892450129|-8.2729892450129|-8.2729892450129|-8.2916696376272|-8.2916696376272|||||||-8.2916696376272|-8.2916696376272|-8.2916696376272|-8.2916696376272|-8.2916696376272|-8.2916696376272|-8.2916696376272|-8.2916696376272|-8.2916696376272|-8.2916696376272|-8.2916696376272|-8.2916696376272|-8.2916696376272|-8.2916696376272|-8.4190775097154|-8.4194664515643|-8.4194664515643|-8.4194664515643|-8.4194664515643|-8.4194664515643|-8.4194664515643|-8.4194664515643|-8.4194664515643|7.5457442708927|7.5457442708927|7.5457442708927|7.5457442708927|7.3263819955144|7.2309800543557|7.0305333577009|6.8483706273869|6.8317937399523|6.8317937399523|6.8317937399523|6.8317937399523|6.8317937399523|6.8317937399523|6.6369932520805|6.634992267072|6.6023935012621|6.6023935012621|6.6023935012621|6.6023935012621|6.6023935012621|6.6023935012621|6.6023935012621|6.6023935012621|6.5798817136334|6.4876463389449|6.4845175740018|6.4845175740018|6.4845175740018|6.4845175740018|6.4845175740018|6.4845175740018|6.4845175740018|6.4845175740018|6.4845175740018|6.4845175740018|6.4845175740018|6.388908783252|6.3659720473914|6.3659720473914|6.3659720473914|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|6.3141785301479|-7.0284149278599|-7.0284149278599|-7.0284149278599|-7.0284149278599|-7.0284149278599||-7.1360167518146|-7.1700185686225|-7.1766872041616|-7.2363193689887|-7.2603548830421|-7.3420608381067|-7.3818241154859|-7.3818241154859|-7.3818241154859|-7.3818241154859|-7.3818241154859|-7.3818241154859|-7.3818241154859|-7.3818241154859|-7.3818241154859|-7.3818241154859|-7.3818241154859|-7.3818241154859|-7.3818241154859||||-7.3818241154859|-7.3818241154859|-7.3818241154859|-7.4670269528704|-7.746141067222|-7.784601069242|-7.9795569322178|-8.1300702504254|-8.1300702504254|-8.1811891056804|-8.1996546561749|-8.5423937964474|-8.9943268219668|7.4603169598002|7.4603169598002|7.4603169598002||||||7.4603169598002|7.4603169598002|7.422531001863|7.422531001863|7.422531001863|7.422531001863|7.422531001863|7.422531001863|7.422531001863|7.3283675170575|7.3204085006354|7.2126758511462|6.995751241357|6.9900629828384|6.9900629828384|6.8939592385746|6.8809857889959|6.8809857889959|6.8809857889959
07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP||||||31.660087818162|31.660087818162|31.660087818162|31.660087818162|31.660087818162|31.660087818162|31.660087818162|31.660087818162|31.660087818162|31.660087818162|31.660087818162|31.660087818162|31.660087818162|30.726764301741|28.912515327096|27.694669443122|27.694669443122|27.694669443122|27.694669443122|27.694669443122|27.694669443122|27.694669443122|27.694669443122|27.195743885031|26.975424919588|26.975424919588|26.825341067438|-30.321656361388|-30.321656361388|-30.321656361388|||-30.321656361388|-30.321656361388|-30.321656361388|-30.321656361388|-30.321656361388|-30.321656361388|-30.321656361388|-30.321656361388|-30.321656361388|-30.321656361388|-30.321656361388|-30.321656361388|-30.321656361388|-30.321656361388|-30.321656361388|-30.321656361388|-30.321656361388|-30.321656361388|-30.321656361388|-30.321656361388|-30.321656361388|-30.321656361388|-30.321656361388|-30.321656361388|-30.321656361388|-30.321656361388|-30.321656361388|-30.372950597126|-30.636612622295|-31.584475674148|-31.584475674148|-31.584475674148|-31.584475674148|-31.584475674148|-31.584475674148|-31.584475674148|-31.584475674148|-31.584475674148|-31.584475674148|-31.584475674148|-31.584475674148|-31.584475674148|-31.584475674148|-31.584475674148|-31.584475674148|-31.584475674148|-31.584475674148|-31.584475674148|-31.584475674148|-31.584475674148|-31.584475674148|-31.609291399844|-31.609291399844|-31.690878909305|-32.277643249515|-32.468034926107|-32.468034926107|28.673310790101|28.673310790101|28.673310790101|||||||28.673310790101|28.673310790101|28.673310790101|28.673310790101|28.673310790101|28.673310790101|28.673310790101|28.673310790101|28.673310790101|28.673310790101|28.673310790101|28.673310790101|28.673310790101|28.673310790101|28.673310790101|28.673310790101|28.673310790101|26.936639656309|26.936639656309|26.936639656309|26.756422308312|26.756422308312|26.756422308312|26.756422308312|26.756422308312|26.756422308312|26.576086063097|26.576086063097|26.576086063097|26.462873903591|26.427678411001|26.427678411001|26.427678411001|26.427678411001|26.427678411001|26.427678411001|26.427678411001|26.427678411001|26.427678411001|26.427678411001|26.427678411001|25.231323409354|25.231323409354|25.231323409354|25.231323409354|25.231323409354|25.231323409354|25.231323409354|25.231323409354|25.231323409354|24.939803521143|24.866081670787|24.866081670787|24.866081670787|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.789630809844|24.748924038294|24.748924038294||24.748924038294|24.612141597587|24.612141597587|24.612141597587|24.612141597587|24.612141597587|24.612141597587|24.612141597587|24.612141597587|24.612141597587|24.612141597587|24.612141597587|24.612141597587|24.612141597587|24.346268852903|24.091774921786|24.091774921786|24.091774921786|23.997527313642||||23.922807587973|23.354317728036|23.354317728036|23.354317728036|23.354317728036|23.354317728036|23.354317728036|23.354317728036|22.427576029028|-26.682276312021|-26.682276312021|-26.682276312021|-26.682276312021|-26.682276312021|-26.682276312021|-26.682276312021|-26.682276312021|-27.525307407542||-28.625091004268|-28.625091004268|-28.625091004268|-28.625091004268|-29.155101378643|25.511142402063|25.511142402063|25.511142402063|25.511142402063|25.511142402063|25.511142402063|25.511142402063|25.511142402063|25.511142402063|25.511142402063|25.511142402063|25.511142402063|25.009047566929|24.393941414663|24.146601796491|24.022891389378
07981|100776|/equities/sh-tongda|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07982|100944|/equities/tongji-tech|SHANGHAICOMP||||||-14.000076105719|-14.000076105719|-14.000076105719|-14.000076105719|-14.000076105719|-14.000076105719|-14.000076105719|-14.000076105719|-14.000076105719|-14.170084320313|-14.222871765832|-14.443190558464|-14.631878093118|-14.774309320841|-14.899069407642|-14.899069407642|-14.899069407642|-14.899069407642|-14.899069407642|-14.899069407642|-14.899069407642|-14.899069407642|-14.899069407642|-14.899069407642|-14.899069407642|-14.899069407642|-14.899069407642|-14.899069407642|-14.899069407642|-14.899069407642|||-14.899069407642|-15.161743485332|-15.591185309269|-15.591185309269|-15.591185309269|-15.908538740849|-16.108932303031|-16.508007527814|-16.508007527814|-16.508007527814|-16.945008703322|-17.47723165734|-18.307479606551|15.644869676285|15.644869676285|15.644869676285|15.418189224328|15.026322030056|15.01035653113|14.871508079091|14.85056395588|14.740626812618|14.34145519659|14.34145519659|14.34145519659|14.34145519659|14.34145519659|14.34145519659|14.34145519659|14.34145519659|14.34145519659|14.12383855631|13.290376809461|13.09708494966|12.986019684675|12.986019684675|12.986019684675|12.986019684675|12.986019684675|12.986019684675|12.986019684675|12.986019684675|12.986019684675|12.986019684675|12.986019684675|12.916317902352|12.916317902352|12.916317902352|12.916317902352|12.916317902352|12.916317902352|12.916317902352|12.916317902352|12.916317902352|12.916317902352|12.916317902352|12.916317902352|12.916317902352|12.916317902352|12.381755613128|||||||12.381755613128|12.381755613128|12.381755613128|12.381755613128|12.381755613128|12.097506548342|12.09445172038|11.921612800121|11.776236548423|11.755818276934|11.659242476945|11.266380722793|11.074867654147|10.051519579692|9.8512587396151|9.8512587396151|9.8512587396151|9.8512587396151|9.8512587396151|9.8512587396151|9.8512587396151|9.8512587396151|9.6312044776049|-10.791366895161|-10.791366895161|-10.791366895161|-10.791366895161|-10.791366895161|-10.791366895161|-10.791366895161|-10.791366895161|-10.791366895161|-10.957074306764|-11.140328760879|-11.140328760879|-11.140328760879|-11.171476809997|-11.186761629458|-11.186761629458|-11.21710073195|-11.21710073195|-11.21710073195|-11.363444929235|-11.516050158731|10.46958737794|10.46958737794|10.46958737794|10.46958737794|10.46958737794|10.46958737794|10.46958737794|10.272874942791|10.067688474992|10.067688474992|10.067688474992|10.067688474992|10.067688474992|10.067688474992|10.067688474992|10.067688474992|10.067688474992|10.067688474992|10.067688474992|10.067688474992|10.067688474992|10.067688474992|10.065788118285|10.065788118285|10.065788118285|10.065788118285|10.065788118285|10.065788118285|10.065788118285|10.065788118285|10.065788118285|10.043653373632|9.8596151456939|9.6072423219499|9.6072423219499|9.6072423219499|9.4886025587516|9.3945586592838|9.1045096616927|9.0498884789962|9.0498884789962|8.9458896217712||8.9458896217712|8.9458896217712|8.8404329151984|8.820183354222|8.820183354222|8.820183354222|8.820183354222|8.820183354222|8.820183354222|8.820183354222|8.820183354222|8.820183354222|8.820183354222|8.820183354222|8.7702262617473|8.7702262617473|8.7091681370181|8.7091681370181|8.6635205358313||||8.4794673489251|8.2177412826395|-8.9984078628065|-8.9984078628065|-8.9984078628065|-8.9984078628065|-8.9984078628065|-8.9984078628065|-8.9984078628065|-8.9984078628065|-8.9984078628065|-8.9984078628065|-8.9984078628065|-8.9984078628065|-8.9984078628065|-8.9984078628065|-9.0054532932178|-9.2899479255561||8.7720610993763|8.7720610993763|8.7720610993763|8.7720610993763|8.7720610993763|8.7720610993763|8.7720610993763|8.7720610993763|8.7720610993763|8.7720610993763|8.7720610993763|8.6979913604794|8.6979913604794|8.6979913604794|8.6082939111399|8.6082939111399|8.6082939111399|8.3941320296929|8.3941320296929|8.3941320296929|8.3941320296929
07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP||||||-3.0971413329978|-3.0971413329978|-3.0971413329978|-3.0971413329978|-3.0971413329978|-3.0971413329978|-3.0971413329978|-3.0971413329978|-3.0971413329978|-3.0971413329978|-3.1491681829593|-3.1491681829593|-3.1491681829593|-3.1491681829593|-3.1491681829593|-3.1491681829593|-3.1491681829593|-3.1491681829593|-3.1491681829593|-3.1491681829593|-3.1491681829593|-3.1731692011474|-3.1731692011474|-3.1731692011474|-3.1731692011474|-3.1731692011474|-3.1731692011474|-3.1731692011474|-3.1731692011474|-3.1731692011474|||-3.1731692011474|-3.1731692011474|-3.1731692011474|-3.1731692011474|-3.1731692011474|-3.1731692011474|-3.1731692011474|-3.1731692011474|-3.1731692011474|-3.1731692011474|-3.1731692011474|-3.252965655075|-3.2729205787752|-3.2729205787752|-3.3599117001531|-3.3837907933127|-3.440878645461|-3.4477622637113|-3.4477622637113|-3.4477622637113|-3.54640258782|-3.5721139271269|-3.6065603827265|-3.6065603827265|-3.6122892802321|-3.6592102387838|-3.6802336749426|-3.741926173037|-3.8876958331198|3.3361552747765|3.3361552747765|3.3361552747765|3.3361552747765|3.3361552747765|3.3361552747765|3.3361552747765|3.3361552747765|3.3361552747765|3.2925292631294|3.2925292631294|3.2925292631294|3.2925292631294|3.0222547209159|2.9415271080607|2.9415271080607|2.9415271080607|2.9415271080607|2.9415271080607|2.9415271080607|2.9415271080607|2.9415271080607|2.9415271080607|2.9415271080607|2.9415271080607|2.9415271080607|2.9415271080607|2.9415271080607|2.8751862807904|2.8751862807904|2.8751862807904|||||||2.8751862807904|2.8751862807904|2.8751862807904|2.8751862807904|2.8751862807904|2.8599332076415|2.8599332076415|2.8599332076415|2.7731249615468|2.7731249615468|2.7731249615468|2.6462498820399|2.5430554589271|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5127185132488|2.5012121007581|2.5012121007581|2.5012121007581|2.4991245982536|2.4736107231521|2.4736107231521||-2.8656847895386|-2.8656847895386|-2.8656847895386|-2.8790942365596|-2.8956602872156|-2.9512891968912|-3.0161595811601|-3.0161595811601|-3.0306507459295|-3.0306507459295|-3.0306507459295|-3.0306507459295|-3.0323896795525|-3.0537662539233|-3.1475179364669|-3.2023090076326|2.8459219141115|2.8459219141115|2.5976911831022||||2.2341012610463|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.4775477151175|-2.5072751950445|-2.6658613760407||2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507|2.4525104037507
07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP||||||6.4363592605923|6.4363592605923|6.4363592605923|6.4363592605923|6.4363592605923|6.4363592605923|6.4363592605923|6.4363592605923|6.4363592605923|6.4363592605923|6.4363592605923|6.4363592605923|6.4363592605923|6.4363592605923|6.4363592605923|6.4363592605923|6.4020657783454|6.3561841388218|6.3519158427939|6.3519158427939|6.3519158427939|6.3519158427939|6.3519158427939|6.3519158427939|6.3384665018099|6.3384665018099|6.3384665018099|6.3384665018099|6.3384665018099|6.3384665018099|||6.3384665018099|6.3384665018099|6.3384665018099|6.3082961247781|6.28532914833|6.2175876533076|-6.5257655455731|-6.5257655455731|-6.5257655455731|-6.5257655455731|-6.5257655455731|-6.5257655455731|-6.5257655455731|-6.5257655455731|-6.5257655455731|-6.5257655455731|-6.5257655455731|-6.5257655455731|-6.5257655455731|-6.5257655455731|-6.5257655455731|-6.5257655455731|-6.5257655455731|-6.5257655455731|-6.5257655455731|-6.5702951566006|-6.5892166446342|-6.5913520996984|-6.6648353675136|-6.7381505015966|-6.7612785502139|-6.8169759825272|-6.8799732874282|-6.933732518253|-6.933732518253|-6.972480651071|-7.029978562649|-7.0366429236817|-7.0640476972182|-7.0678995282586|-7.0678995282586|-7.0678995282586|-7.0678995282586|-7.0678995282586|6.6334597780811|6.6334597780811|6.6334597780811|6.6334597780811|6.6334597780811|6.6334597780811|6.6334597780811|6.4910662918739|-6.7065379620361|-6.7065379620361|-6.7065379620361|-6.7065379620361|-6.7065379620361|-6.7065379620361|-6.7065379620361|-6.7065379620361|||||||-6.7065379620361|-6.7065379620361|-6.7255976730771|6.4146765495475|6.4146765495475|6.4146765495475|6.4146765495475|6.4146765495475|6.4146765495475|6.4146765495475|6.4146765495475|6.4146765495475|-6.6694115649113|-6.6694115649113|-6.672749103718|-6.672749103718|-6.672749103718|-6.672749103718|-6.672749103718|-6.672749103718|-6.672749103718|-6.672749103718|-6.672749103718|-6.672749103718|-6.6936100474254|-6.7304322603002|-6.7304322603002|-6.7304322603002|-6.7378174702639|-6.7378174702639|-6.7853529895141|-6.8298365236206|-6.8548183044772|-7.0475757211426|-7.0673066344503|-7.0724637625044|-7.0724637625044|-7.0724637625044|-7.0724637625044|-7.1216266549766|-7.1788430751842|-7.1788430751842|-7.1788430751842|-7.2520481018536|-7.3467200760833|-7.3885778856268|-7.4923086908118|-7.5709419015038|7.0196521255683|7.0196521255683|6.7390580412757|6.4261756999638|6.1459679711709|6.1459679711709|6.1459679711709|6.1459679711709|6.1459679711709|6.1238532186492|6.0926145316212|6.0456831721298|6.004092140091|5.9878804099698|5.987875349808|5.987875349808|5.987875349808|5.987875349808|5.987875349808|5.987875349808|5.987875349808|5.987875349808|5.987875349808|5.987875349808|5.987875349808|5.987875349808|5.987875349808|5.987875349808|5.9681949698133|-6.202293691313|-6.202293691313|-6.202293691313|-6.202293691313|-6.202293691313|-6.202293691313|-6.202293691313|-6.202293691313|-6.202293691313||-6.202293691313|-6.202293691313|-6.202293691313|-6.2186595966151|-6.2486896372929|-6.2486896372929|-6.2486896372929|-6.2486896372929|-6.2486896372929|-6.2486896372929|-6.2486896372929|-6.2486896372929|-6.2486896372929|-6.2486896372929|-6.2486896372929|-6.2535439439498|-6.2894930782012|-6.3197441145578|-6.3197441145578||||-6.3197441145578|-6.3197441145578|-6.3197441145578|-6.3197441145578|-6.3197441145578|-6.3197441145578|-6.3197441145578|-6.3197441145578|-6.3197441145578|-6.3519063315763|-6.3519063315763|-6.4024575438752|-6.4024575438752|-6.4024575438752|-6.4024575438752|-6.4024575438752|-6.4024575438752|-6.4024575438752||6.1221616023841|6.1221616023841|6.1221616023841|6.1221616023841|6.1221616023841|6.1221616023841|6.1221616023841|6.1221616023841|6.1221616023841|6.1221616023841|6.1221616023841|6.1221616023841|6.1221616023841|6.0746242198749|-6.3545997652559|-6.3545997652559|-6.3545997652559|-6.3545997652559|-6.3884440299702|-6.4364124635649|-6.4364124635649
07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP||||||-32.313955541886|-32.313955541886|-32.313955541886|-32.313955541886|-32.313955541886|-32.313955541886|-32.313955541886|-32.313955541886|-32.313955541886|-33.082172442848|-33.324080309796|-33.756200615485|-33.908458128779|-33.908458128779|-35.109338161678|-35.109338161678|-35.109338161678|-35.109338161678|-35.109338161678|-35.109338161678|-35.109338161678|-35.109338161678|-35.109338161678|-35.109338161678|-35.109338161678|-35.253263821394|-35.253263821394|-35.253263821394|-35.253263821394|-35.253263821394|||-35.253263821394|-35.253263821394|-35.253263821394|-35.253263821394|-35.253263821394|-35.253263821394|-35.253263821394|-35.253263821394|-35.253263821394|-36.015848546327|-36.089833053285|-36.810368414647|-38.089855798888|-39.308172262165|-40.674635609491|-41.039041846443|-41.046900772573|-41.046900772573|-41.046900772573|-41.046900772573|-41.547669118777|-42.280741473188|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|36.207382536008|34.001398004223|34.001398004223|32.646552948078|||||||31.271726930495|30.044695258534|29.961329751981|28.196475883075|25.798306354492|25.205896890394|25.019885103164|24.3461531828|24.3461531828|24.3461531828|24.3461531828|24.3461531828|24.3461531828|23.649058892788|23.250621983807|22.239579939623|21.242310391288|19.692012321531|19.578116955651|19.578116955651|19.578116955651|19.578116955651|19.578116955651|19.578116955651|19.578116955651|19.578116955651|18.492907274976|18.310452396355|18.268941126981|18.268941126981|18.268941126981|18.268941126981|18.268941126981|18.150296612922|18.150296612922|18.018020996272|18.018020996272|17.416689750022|17.312433742225|16.798815222515|15.822572465223|15.289871265667|15.289871265667|15.289871265667|15.289871265667|15.130967619439|14.672741256842|13.69860186697|12.525113054127|12.007903677458|11.572720735448|11.572720735448|11.1493161576|11.1493161576|11.1493161576|11.1493161576|11.1493161576|11.1493161576|11.1493161576|11.1493161576|11.1493161576|11.1493161576|11.1493161576|11.1493161576|11.1493161576|11.1493161576|10.629240607444|10.301618918393|10.301618918393|10.301618918393|9.5621592565896|9.5621592565896|9.5621592565896|9.5621592565896|9.5621592565896|9.5621592565896|9.5621592565896|9.5621592565896||||9.5348267963052|9.5348267963052|8.1442518687381|7.5247242159462|||6.7742826503968|6.7742826503968|6.7742826503968|6.7742826503968|6.7742826503968|6.7742826503968|6.7742826503968|6.6230919672887|6.5589909899941|6.4133233614223|6.3325061270483|6.3325061270483|6.3325061270483|6.3325061270483|6.2694513476433|6.2593902654716|6.1940003289201|6.1940003289201|6.0535191387573||||6.0535191387573|5.7427988417324|5.6247765363783|5.5253074501985|5.5215671809913|5.5215671809913|5.5215671809913|5.5215671809913|5.5215671809913|5.5215671809913|5.5215671809913|5.5215671809913|5.5215671809913|-6.7473630723637|-6.7473630723637|-6.7473630723637|-6.9581812550935|-7.3074236104127||6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|6.0826794885303|5.8740885017874
07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP||||||10.233851067858|10.233851067858|10.233851067858|10.197611721177|10.16068009074|10.134214681756|10.134214681756|10.134214681756|10.134214681756|10.134214681756|10.134214681756|10.134214681756|10.0428735587|10.0428735587|10.0428735587|10.035357080803|10.035357080803|10.035357080803|10.035357080803|10.035357080803|10.035357080803|10.035357080803|10.035357080803|10.035357080803|10.035357080803|10.035357080803|10.035357080803|10.035357080803|10.035357080803|9.9092857958056|||-10.375860917232|-10.375860917232|-10.375860917232|-10.375860917232|-10.375860917232|-10.375860917232|-10.375860917232|-10.375860917232|-10.375860917232|-10.375860917232|-10.375860917232|-10.454643393325|-10.454643393325|-10.629047553592|-10.761164259969|-10.769626538024|-10.831252115816|-10.847594948279|-10.847594948279|-10.943438816586|-11.121598774105|-11.162718237046|-11.162718237046|-11.162718237046|-11.162718237046|-11.235242725085|-11.266381185|-11.29597840568|-11.37861762666|10.825843183619|10.825843183619|10.825843183619|10.825843183619|10.825843183619|10.825843183619|10.825843183619|10.825843183619|10.825843183619|10.825843183619|10.825843183619|10.825843183619|10.825843183619|10.825843183619|10.825843183619|10.825843183619|10.825843183619|10.825843183619|10.825843183619|10.825843183619|10.825843183619|-11.425751833324|-11.425751833324|-11.425751833324|-11.425751833324|-11.425751833324|-11.425751833324|-11.425751833324|-11.425751833324|-11.425751833324|-11.425751833324|||||||-11.425751833324|-11.425751833324|-11.425751833324|-11.425751833324|-11.425751833324|-11.425751833324|-11.444199938103|-11.444199938103|-11.573555304523|11.106712947856|11.106712947856|11.106712947856|11.106712947856|11.106712947856|11.106712947856|11.106712947856|11.106712947856|11.106712947856|11.106712947856|11.106712947856|11.106712947856|11.106712947856|11.106712947856|11.106712947856|11.106712947856|11.106712947856|11.106712947856|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|11.053676147439|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.148716992898|-11.188575129557|-11.207068125466|-11.207068125466|-11.267297974405|-11.364775277042|-11.558422089365|-11.558422089365|-11.558422089365|-11.558422089365|-11.558422089365|-11.573246638804|-11.619163001941||-11.619522817544|-11.619522817544|-11.635991085939|-11.635991085939|-11.635991085939|-11.671656225977|-11.772951654657|-11.87216881035|-11.922409780801|-11.974899512729|-11.988221890618|-12.126913290211|-12.145459260089|-12.193843406155|-12.214826364997|-12.299806881484|-12.419229349093|-12.481455866442|-12.481455866442||||-12.659951121659|-12.830501405233|-13.145001455406|11.580055133971|11.580055133971|11.580055133971|11.580055133971|-12.38629718295|-12.38629718295|-12.38629718295|-12.38629718295|-12.38629718295|-12.38629718295|-12.38629718295|-12.38629718295|-12.38629718295|-12.38629718295|-12.38629718295||11.595578473795|11.595578473795|11.595578473795|11.595578473795|11.595578473795|11.595578473795|11.595578473795|11.595578473795|11.595578473795|11.595578473795|11.595578473795|11.595578473795|11.595578473795|11.558420651476|11.53854388136|11.53854388136|11.351715129154|11.22364985181|-11.896659792223|-11.896659792223|-11.896659792223
07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP||||||-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|||-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.69977173345588|-0.70043808508745|-0.70043808508745|-0.70043808508745|-0.70043808508745|-0.70520173331172|-0.70520173331172|-0.70520173331172|-0.70526138414167|-0.70526138414167|-0.70776099137346|-0.70776099137346|-0.70984555142765|-0.71196438512691|-0.71196438512691|-0.71196438512691|-0.71259836669096|-0.71259836669096|-0.71259836669096|-0.71259836669096|-0.71572039652014|-0.71783597180905|-0.71783597180905|-0.71783597180905|-0.71981772791083|-0.7289107557277|-0.7289107557277|-0.73077735730385|-0.73077735730385|-0.73077735730385|-0.73077735730385|-0.73077735730385|-0.73077735730385|-0.73077735730385|-0.73077735730385|-0.73077735730385|-0.73077735730385|-0.73077735730385|-0.73077735730385|-0.73236370228369|-0.7407374331536|-0.74648607540816|-0.74904006905787|-0.74983956940665|-0.74983956940665|-0.75159956159078|-0.75466697964238|-0.75466697964238|-0.75466697964238|-0.75466697964238|-0.75466697964238|-0.75466697964238|-0.75466697964238|-0.75466697964238|-0.75863001250742|-0.76358889102404|||||||-0.76604320340095|-0.77032576923832|-0.77241749040799|-0.77278984908046|-0.77278984908046|-0.77278984908046|-0.77278984908046|-0.77278984908046|-0.77278984908046|-0.77278984908046|-0.77278984908046|-0.77278984908046|-0.77278984908046|-0.77278984908046|-0.77278984908046|-0.77278984908046|-0.77278984908046|-0.77278984908046|-0.77278984908046|-0.77521093491914|0.75260055945923|0.75260055945923|0.75260055945923|0.75260055945923|0.75260055945923|0.75260055945923|0.75260055945923|0.75260055945923|0.75260055945923|0.75260055945923|0.75260055945923|0.75260055945923|0.75260055945923|0.75260055945923|0.75260055945923|0.75260055945923|0.75260055945923|0.75260055945923|0.75260055945923|0.75260055945923|0.75260055945923|0.75260055945923|0.75260055945923|0.75260055945923|0.75260055945923|0.74705618274003|0.74384017732175|0.742718178227|0.742718178227|0.742718178227|0.742718178227|0.742718178227|0.742718178227|0.742718178227|0.742718178227|0.742718178227|0.742718178227|0.742718178227|0.73879795956883|0.73849773062901|0.73682436658075|0.73682436658075|0.73580485596845|0.73524533663361|0.73524533663361|-0.76043548768061|-0.76043548768061|-0.76043548768061|-0.76043548768061|-0.76043548768061|-0.76043548768061|-0.76043548768061|-0.76043548768061|-0.76242831222766|-0.76675370526041|-0.77139299657307|-0.77278149785772|-0.77278149785772|-0.77436830337595|0.76531298363926|0.7639296304385|0.7639296304385|0.76116250290677|0.76116250290677|0.76116250290677|0.76116250290677||0.76116250290677|0.76116250290677|0.76116250290677|0.76116250290677|0.76116250290677|0.76116250290677|0.76116250290677|0.76116250290677|0.76116250290677|0.76116250290677|0.76116250290677|0.76116250290677|0.75956942454758|0.75935492599213|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139||||-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.77997547787139|-0.78238949304389|-0.78238949304389||0.75012279411635|0.74885863022099|0.74659023647998|0.74659023647998|0.74659023647998|0.74659023647998|0.74659023647998|0.74659023647998|0.74659023647998|0.74659023647998|0.74659023647998|0.74543358954559|0.74542621741439|0.73758469102278|-0.76676567162459|-0.76676567162459|-0.76676567162459|-0.76676567162459|-0.76676567162459|-0.76676567162459|-0.76676567162459
07988|100772|/equities/sh-wanye|SHANGHAICOMP||||||-19.755831453682|-19.755831453682|-19.755831453682|-19.755831453682|-19.755831453682|-19.755831453682|-20.06203452468|-20.627815261153|-20.757611475452|-20.757611475452|18.45154500633|18.45154500633|18.45154500633|18.45154500633|18.45154500633|18.45154500633|18.45154500633|18.45154500633|18.45154500633|18.45154500633|17.589083694269|17.589083694269|17.589083694269|17.589083694269|17.589083694269|17.589083694269|17.589083694269|17.090093637892|16.847882616728|16.374312679204|||15.984792700778|15.893818020539|-17.560706920044|-17.560706920044|-17.560706920044|-17.560706920044|-17.560706920044|-17.560706920044|-17.560706920044|-17.560706920044|-17.560706920044|-17.741341717394|-17.898955260314|-17.898955260314|-17.898955260314|-17.898955260314|-17.898955260314|-17.898955260314|-17.898955260314|-17.898955260314|-18.082727973768|-18.399698117385|-18.604175510341|-18.604175510341|-18.604175510341|-18.604175510341|-18.604175510341|-18.604175510341|-18.850195821054|-19.40188549175|-19.479872154021|-19.544302223814|-19.69866884935|-20.368521253136|-20.488917020012|-20.488917020012|-20.488917020012|-20.488917020012|-20.488917020012|-20.488917020012|-20.488917020012|-20.723795841192|-21.012550510802|-21.604500626898|-22.336113240295|18.919810697967|18.919810697967|18.919810697967|18.919810697967|18.919810697967|18.919810697967|18.919810697967|18.919810697967|18.919810697967|18.919810697967|18.919810697967|18.919810697967|18.632310844826|18.632310844826|18.632310844826|||||||18.632310844826|16.465345039817|16.098716248906|15.995795768539|15.890328877546|15.428306795169|15.428306795169|15.217561749407|14.996736557162|14.506519571314|14.506519571314|14.506519571314|14.506519571314|14.506519571314|14.506519571314|14.506519571314|14.506519571314|14.506519571314|14.506519571314|14.506519571314|14.506519571314|14.506519571314|14.369992311122|14.369992311122|14.369992311122|14.305154448677|14.305154448677|14.305154448677|14.077394041671|14.067397404649|14.067397404649|14.067397404649|14.067397404649|14.067397404649|14.067397404649|14.067397404649|14.067397404649|14.067397404649|14.067397404649|14.067397404649|14.067397404649|14.067397404649|14.067397404649|14.067397404649|14.067397404649|14.067397404649|13.831552294601|13.681724896816|13.492993732033|13.492993732033|13.316659816699|13.26239965646|13.242110604363|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.083069314285|-14.132854980146|-14.199838419662|-14.376487065141|-14.426097128992|-14.543996729459|-14.738884782356|-14.747831636185|-14.747831636185|-14.747831636185|-14.747831636185|-14.747831636185|-14.747831636185|-14.747831636185||-14.8920349076|-14.908190892386|-14.908190892386|-14.979101046641|-15.057334432689|-15.197038555242|-15.214624678557|-15.214624678557|-15.214624678557|-15.214624678557|-15.214624678557|-15.473471998578|-15.6249685016|-15.680886935639|-15.680886935639|-15.854875034147|-15.961061805314|-15.961061805314|-15.961061805314||||-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-15.961061805314|-16.375624543899||14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|14.17903547211|13.445039377428|-15.502010682678|-15.502010682678
07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP||||||-60.627415192929|-60.7282372722|-61.928599173159|-63.333442906903|-65.353826766066|-66.672029341649|-69.368366706582|-75.088740547733|59.500210275293|59.500210275293|59.500210275293|59.500210275293|59.500210275293|59.500210275293|59.500210275293|59.500210275293|59.500210275293|59.500210275293|59.500210275293|59.500210275293|59.500210275293|59.463409953206|59.463409953206|59.249342340992|54.025938240208|51.780486018037|50.611689535972|50.611689535972|50.611689535972|49.607434555553|||48.236038522216|-53.092915038774|-53.092915038774|-53.092915038774|-53.092915038774|-53.293794292553|-53.438368980444|-53.438368980444|-53.438368980444|-53.438368980444|-53.438368980444|-53.438368980444|-53.438368980444|-53.463741929837|-53.500271752485|-53.543634153084|-54.492368831321|-54.730966292139|-54.817186049086|-56.045207212879|-57.121015003927|-57.121015003927|-57.121015003927|-57.121015003927|-57.121015003927|-57.121015003927|-57.121015003927|-57.121015003927|-57.121015003927|-57.450164906167|-57.450164906167|-57.450164906167|-57.450164906167|-57.450164906167|-57.450164906167|-57.450164906167|-58.634072533342|-59.368414180249|-59.594905077053|-60.556133539357|-60.556133539357|-60.556133539357|-60.556133539357|-60.556133539357|-60.556133539357|-60.64903522297|-60.655538669664|-60.655538669664|-60.655538669664|-60.655538669664|-61.666153712889|-62.163956306763|-62.163956306763|-62.163956306763|-62.163956306763|-62.163956306763|-62.163956306763|-62.163956306763|-62.163956306763|-62.163956306763|||||||-62.163956306763|-62.163956306763|-62.215741322349|-62.215741322349|-62.215741322349|-62.215741322349|-62.215741322349|-62.714218366812|-62.714218366812|-62.714218366812|-62.714218366812|-62.714218366812|-62.714218366812|-62.714218366812|-62.714218366812|-63.254688515343|-64.128876397244|-64.128876397244|-64.868195106842|-66.817438710903|-68.189375362104|60.394021979022|60.394021979022|60.394021979022|60.394021979022|60.394021979022|60.394021979022|59.99909659277|59.99909659277|59.99909659277|59.99909659277|59.99909659277|59.99909659277|59.99909659277|59.99909659277|59.99909659277|59.99909659277|59.99909659277|59.99909659277|59.99909659277|59.99909659277|59.308213961122|59.308213961122|59.308213961122|57.727922454292|57.727922454292|57.727922454292|57.727922454292|57.727922454292|57.727922454292|57.727922454292|57.727922454292|57.727922454292|55.486578427878|54.629530230195|50.179476728075|-56.831998391252|-56.831998391252|-56.831998391252|-57.694441419289|-57.739377557619|-57.964865114274|-58.813182832998|-59.142423632192|-59.616025079673|-59.836888534942|-59.836888534942|-59.836888534942|-59.836888534942|-59.836888534942|-59.836888534942|-59.836888534942|-60.478764674309|-61.003474820841|-61.003474820841|-61.301080718293|-62.028424597067|-64.253804895925|-65.349232336487|-65.349232336487|-65.349232336487|-65.349232336487|-65.349232336487|-65.349232336487|-65.349232336487|-65.509147905206||-65.670719648837|-66.163021645545|-66.458359808391|-67.55706521611|60.064880334572|60.064880334572|60.064880334572|60.064880334572|60.064880334572|60.064880334572|60.064880334572|60.064880334572|60.064880334572|60.064880334572|60.064880334572|60.064880334572|60.064880334572|60.064880334572|59.427642781686||||58.449604413191|56.861322308047|56.861322308047|56.861322308047|56.861322308047|56.861322308047|56.861322308047|56.861322308047|56.861322308047|56.861322308047|-67.604706927389|-67.604706927389|-67.604706927389|-67.604706927389|-67.604706927389|-67.604706927389|-69.158564219044|-72.355627308473||-73.702367502008|-73.702367502008|-73.702367502008|-73.702367502008|-73.702367502008|-75.566521438795|-75.882798919896|-75.907529454442|-75.907529454442|-77.886695019638|66.35482475091|66.35482475091|66.35482475091|66.35482475091|66.35482475091|66.35482475091|66.35482475091|66.35482475091|66.35482475091|66.35482475091|-76.235143531988
07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP||||||-22.236113271649|-22.236113271649|-22.236113271649|-22.236113271649|-22.236113271649|-22.236113271649|-22.236113271649|-22.410941747892|-22.410941747892|-22.428878718526|-22.428878718526|19.890945543887|19.890945543887|19.890945543887|19.890945543887|19.890945543887|19.890945543887|19.890945543887|19.890945543887|19.890945543887|19.890945543887|19.890945543887|19.890945543887|19.861607037255|19.744007280876|18.463341266369|-20.731951157604|-20.731951157604|-20.731951157604|-20.731951157604|||-20.731951157604|-21.046056341633|-21.271598648551|-21.271598648551|-21.271598648551|-21.271598648551|-21.271598648551|-21.271598648551|-21.271598648551|-21.271598648551|-21.271598648551|-21.401774962216|-21.968639249569|-22.260154268219|-22.330171608344|-22.725746286594|-23.214162655101|-23.285936822924|-23.285936822924|-23.285936822924|20.008244803493|20.008244803493|20.008244803493|20.008244803493|20.008244803493|20.008244803493|20.008244803493|20.008244803493|20.008244803493|20.008244803493|20.008244803493|20.008244803493|20.008244803493|20.008244803493|20.008244803493|20.008244803493|20.008244803493|20.008244803493|20.008244803493|20.008244803493|20.008244803493|20.008244803493|20.008244803493|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|||||||19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.857035644037|19.748018168703|19.748018168703|19.748018168703|19.748018168703|19.748018168703|19.748018168703|19.748018168703|19.748018168703|19.748018168703|18.923354465978|18.708860322141|18.708860322141|18.708860322141|18.267072535214|18.267072535214|18.267072535214|18.214523687028|17.74947133557|17.525524091897|17.335824172043|17.335824172043|17.335824172043|17.335824172043|17.125360347985|16.888178456888|16.809825074524|16.809825074524|16.809825074524|16.809825074524|16.809825074524|16.809825074524|16.518138925069|16.34961646456|16.34961646456|16.295939785447|16.295939785447|16.295939785447|16.295939785447|16.295939785447|16.295939785447|16.295939785447|16.295939785447|16.295939785447|-17.608907957586|-17.608907957586|-17.608907957586|-17.608907957586|-17.608907957586|-17.608907957586|-17.671564653751|-18.091183533532|-18.275759659722|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746||16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.808495364746|16.318883297797|-18.871004373673||||-18.871004373673|-18.871004373673|-18.871004373673|-18.871004373673|-18.871004373673|-18.871004373673|-18.871004373673|-18.871004373673|-18.871004373673|-19.014279186336|-19.014279186336|-19.014279186336|-19.014279186336|-19.014279186336|-19.014279186336|-19.014279186336|-19.014279186336|-19.215865095024||16.622050002795|16.622050002795|16.622050002795|16.622050002795|16.622050002795|16.622050002795|16.622050002795|16.622050002795|16.622050002795|16.622050002795|16.397674558887|16.397674558887|16.397674558887|16.378527427524|16.308918079634|16.161853522943|16.161853522943|16.161853522943|16.161853522943|16.161853522943|16.161853522943
07991|100785|/equities/xin-nanyang|SHANGHAICOMP||||||10.315644279575|10.315644279575|10.315644279575|10.315644279575|10.246827301554|10.19439379394|10.19439379394|10.19439379394|10.19439379394|10.19439379394|10.19439379394|10.19439379394|10.19439379394|10.19439379394|10.19439379394|10.19439379394|10.19439379394|10.19439379394|10.19439379394|10.19439379394|10.19439379394|10.19439379394|10.19439379394|10.182659908797|-10.900365566227|-10.900365566227|-10.900365566227|-10.900365566227|-10.900365566227|-10.900365566227|||-10.900365566227|-10.900365566227|-10.988450264862|-10.988450264862|-10.988450264862|-11.026055733286|-11.135526974385|10.16796012032|10.16796012032|10.16796012032|10.16796012032|10.16796012032|10.16796012032|10.16796012032|10.16796012032|10.16796012032|10.16796012032|10.16796012032|10.16796012032|10.16796012032|10.16796012032|10.16796012032|10.16796012032|10.16796012032|10.16796012032|10.16796012032|10.16796012032|10.16796012032|10.16796012032|10.16796012032|10.16796012032|10.16796012032|10.139827064378|10.139827064378|10.05758614419|10.049999879726|10.049999879726|10.049999879726|10.049999879726|10.049999879726|10.049999879726|10.049999879726|10.049999879726|10.049999879726|10.049999879726|10.049999879726|10.049999879726|10.049999879726|9.8761112148325|9.831234765799|-10.595986827921|-10.595986827921|-10.595986827921|-10.595986827921|-10.595986827921|-10.595986827921|-10.595986827921|-10.595986827921|-10.783193239841|-10.783193239841|||||||-10.911226331051|-10.911226331051|-10.996918637284|-11.019776087641|-11.019776087641|-11.099750710461|-11.333163619168|-11.333163619168|-11.333163619168|-11.413646273663|-11.413646273663|-11.413646273663|-11.427052138253|-11.427052138253|-11.427052138253|-11.427052138253|-11.427052138253|-11.427052138253|-11.465805322059|-11.465805322059|-11.595894422937|10.729431279067|10.729431279067|10.729431279067|10.729431279067|10.729431279067|10.729431279067|10.729431279067|10.729431279067|10.729431279067|10.729431279067|10.729431279067|10.729431279067|10.729431279067|10.729431279067|10.729431279067|10.729431279067|10.729431279067|10.729431279067|10.729431279067|10.358957046348|10.358957046348|10.358957046348|10.358957046348|10.358957046348|10.358957046348|10.358957046348|10.297492663234|10.297492663234|10.297492663234|10.297492663234|10.297492663234|10.297492663234|10.297492663234|10.297492663234|10.297492663234|10.297492663234|10.297492663234|10.297492663234|10.22721424828|10.032468260861|10.032468260861|10.032468260861|9.9997164337728|9.9997164337728|9.9997164337728|9.758573806826|9.6828070193943|9.6828070193943|9.6581186222165|9.5511195136071|9.5511195136071|9.5511195136071|9.5511195136071|9.5511195136071|9.5511195136071|9.5511195136071|9.5511195136071|9.5511195136071|9.5473550108804|9.4892657219792|9.4892657219792|9.3948640331488|9.3948640331488|9.3948640331488|9.3948640331488||9.3948640331488|9.3948640331488|9.3948640331488|9.3948640331488|9.3948640331488|9.3948640331488|9.3948640331488|9.3565155118551|9.3536550886495|9.3536550886495|9.3536550886495|9.3536550886495|9.3536550886495|9.3536550886495|9.3536550886495|9.3536550886495|9.3257274503027|9.318586547564|9.3034882216398||||9.3034882216398|9.3034882216398|9.3034882216398|9.3034882216398|9.3034882216398|9.3034882216398|9.3034882216398|-10.29475267506|-10.29475267506|-10.29475267506|-10.29475267506|-10.29475267506|-10.29475267506|-10.29475267506|-10.29475267506|-10.29475267506|-10.304725520879|-10.620250137945||-11.119167231079|-11.137963240407|-11.199403755159|-11.268781812424|-11.430868686829|-11.501520542739|-11.526692183957|-11.526692183957|-11.657435770549|-11.820484395068|-11.881203224969|-11.881203224969|-11.881203224969|-11.881203224969|-11.881203224969|-11.881203224969|-11.99154739948|-11.99154739948|-12.136992633037|-12.136992633037|-12.136992633037
07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP||||||6.5261030547253|6.5261030547253|6.5261030547253|6.5261030547253|6.5261030547253|6.5261030547253|6.5261030547253|6.5261030547253|6.5261030547253|6.5261030547253|6.5261030547253|6.5261030547253|6.5261030547253|6.5261030547253|6.5261030547253|6.5261030547253|6.5261030547253|6.5261030547253|6.5261030547253|6.5261030547253|6.5261030547253|6.5261030547253|6.5261030547253|6.5261030547253|6.5261030547253|6.2517811846327|6.1325348032394|-6.45530523686|-6.45530523686|-6.45530523686|||-6.45530523686|-6.4623522600077|-6.4623522600077|-6.4884051993908|-6.4884051993908|-6.4884051993908|-6.5269176162459|-6.5269176162459|-6.5269176162459|-6.5269176162459|-6.5269176162459|-6.6232417862921|-6.7147131276692|-6.8419034561145|-6.907670480303|-6.9368560648539|-6.9881733100257|-7.0407695408027|-7.0407695408027|-7.0741885895376|6.593936579887|6.593936579887|6.593936579887|6.593936579887|6.593936579887|6.593936579887|6.593936579887|6.593936579887|6.593936579887|6.593936579887|6.593936579887|6.593936579887|6.567735944963|6.567735944963|6.567735944963|6.567735944963|6.567735944963|6.567735944963|6.567735944963|6.567735944963|6.567735944963|6.567735944963|-7.0046351892671|-7.0046351892671|-7.0046351892671|-7.0046351892671|-7.0046351892671|-7.0046351892671|-7.0046351892671|-7.0046351892671|-7.0046351892671|-7.0046351892671|-7.0046351892671|-7.0046351892671|-7.0451055435145|-7.0451055435145|-7.0999450099571|-7.0999450099571|-7.152135053376|-7.152135053376|||||||-7.152135053376|-7.152135053376|-7.152135053376|-7.152135053376|-7.152135053376|-7.152135053376|-7.230722145656|-7.230722145656|-7.2691356389824|-7.3122580396608|-7.3122580396608|-7.3122580396608|-7.3122580396608|-7.3122580396608|-7.3122580396608|-7.3122580396608|-7.3122580396608|-7.3122580396608|-7.3347312463075|-7.4769236525728|-7.4926929165736|-7.5641032777247|-7.5712107430137|-7.5712107430137|-7.5712107430137|-7.5712107430137|-7.5712107430137|-7.5712107430137|-7.5712107430137|-7.5712107430137|-7.5712107430137|-7.5712107430137|-7.5712107430137|-7.7407897324736|-7.7936118559629|-7.7936118559629|-7.7936118559629|-7.7936118559629|-7.8695233934782|-7.8695233934782|-7.8695233934782|-7.8695233934782|-8.0024361514337|-8.0024361514337|7.3259310599879|7.3259310599879|7.3259310599879|7.3259310599879|6.7027008132488|6.5988913536125|6.5988913536125|6.5988913536125|6.5988913536125|6.5988913536125|6.5988913536125|6.5988913536125|6.5988913536125|6.5988913536125|6.549927634964|6.549927634964|6.4554753777822|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.425271852929|6.386369022428|6.386369022428|6.386369022428|6.386369022428|6.386369022428|6.386369022428||6.386369022428|6.386369022428|6.386369022428|6.386369022428|6.386369022428|6.386369022428|6.386369022428|6.386369022428|6.386369022428|6.2354101435995|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969||||-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.7945570335969|-6.8028414101716|-7.0798237159646||-7.4265139613672|-7.4265139613672|-7.4265139613672|-7.6522379488993|-7.9372690130223|-7.9372690130223|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143|-7.9379415862143
07993|100845|/equities/xinmei|SHANGHAICOMP||||||12.719004939297|12.719004939297|12.655005638576|12.624598255009|12.624598255009|12.624598255009|12.624598255009|12.624598255009|12.624598255009|12.624598255009|12.624598255009|12.624598255009|12.624598255009|12.624598255009|12.624598255009|12.495122647404|12.495122647404|12.495122647404|12.495122647404|12.495122647404|12.495122647404|12.495122647404|12.495122647404|12.495122647404|12.495122647404|-13.987338988729|-13.987338988729|-13.987338988729|-13.987338988729|-13.987338988729|||-13.987338988729|-13.987338988729|-13.987338988729|-13.987338988729|-13.987338988729|-13.987338988729|-13.987338988729|-13.987338988729|-13.987338988729|-13.987338988729|-13.987338988729|-14.157042839734|-14.386060728087|-14.386060728087|-14.386060728087|-14.403400488975|-14.486000719206|-14.507223277772|-14.67747053116|-14.682744809978|-14.84249355726|-15.224437368496|-15.246597171475|-15.288997094553|-15.352774691495|-15.425860802236|-15.664289386077|-15.881988586102|-16.429431611867|-17.163813041947|-17.169194297648|-17.169194297648|-17.169194297648|-17.169194297648|-17.169194297648|-17.169194297648|-17.169194297648|-17.169194297648|-17.169194297648|-17.169194297648|-17.169194297648|-17.169194297648|-17.169194297648|-17.169194297648|-17.169194297648|-17.169194297648|-17.169194297648|-17.282438256847|-17.492153514874|14.999584182329|14.999584182329|14.999584182329|14.999584182329|14.999584182329|14.999584182329|14.533426797199|14.442777813034|14.442777813034|14.442777813034|14.442777813034|||||||14.340426558574|14.340426558574|14.340426558574|14.340426558574|14.340426558574|14.340426558574|14.340426558574|14.340426558574|14.340426558574|14.340426558574|14.340426558574|14.340426558574|14.340426558574|14.340426558574|14.340426558574|14.340426558574|14.340426558574|14.051485331783|14.051485331783|14.051485331783|14.051485331783|14.051485331783|14.051485331783|14.051485331783|14.051485331783|14.051485331783|13.909427837011|13.374364432887|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|13.364534621836|12.958736277967|12.958736277967|12.958736277967|12.958736277967|12.958736277967|12.810262734525|12.48862553397|12.297304824426|12.297304824426|12.297304824426|12.10145050004|11.622166961596|11.604629616125|10.970699314921|10.869195999252|10.869195999252|10.869195999252|10.869195999252|10.869195999252|10.722217494013|10.722217494013|10.640796906156|10.563160069041|10.563160069041|10.563160069041|10.563160069041|10.307954230503|10.307954230503|10.307954230503|10.307954230503|10.307954230503|10.307954230503||10.307954230503|10.307954230503|10.307954230503|10.307954230503|10.307954230503|10.307954230503|10.307954230503|10.307954230503|10.162172015725|10.063993457743|10.063993457743|10.063993457743|10.063993457743|10.063993457743|-11.389393623108|-11.389393623108|-11.389393623108|-11.389393623108|-11.389393623108||||-11.389393623108|-11.389393623108|-11.389393623108|-11.389393623108|-11.389393623108|-11.389393623108|-11.389393623108|-11.389393623108|-11.389393623108|-11.569881235487|-11.812091018234|-11.905597073079|-11.905597073079|-11.905597073079|-11.905597073079|-11.905597073079|-12.43177488804|-13.068638785681||-13.847376381911|12.015609176276|12.015609176276|12.015609176276|12.015609176276|12.015609176276|12.015609176276|12.015609176276|12.015609176276|12.015609176276|12.015609176276|12.015609176276|12.015609176276|11.841232042973|11.789349168828|11.789349168828|11.789349168828|11.789349168828|11.789349168828|11.539503956532|11.539503956532
07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP||||||10.743792459399|10.712774688039|10.712774688039|10.712774688039|10.600860416926|10.468037260949|10.468037260949|10.440034247553|10.440034247553|10.440034247553|10.440034247553|10.440034247553|10.440034247553|10.440034247553|10.440034247553|10.440034247553|10.302852946756|10.302852946756|10.302852946756|10.113725112806|9.9276591057147|9.9276591057147|9.9276591057147|9.9276591057147|9.7768434147664|9.6590658947063|9.6590658947063|9.6206284412887|9.6147508316369|9.6147508316369|||9.6147508316369|9.6147508316369|9.6147508316369|9.6147508316369|9.6147508316369|9.6147508316369|9.6147508316369|9.6147508316369|9.6147508316369|8.9880566258266|-10.28049313812|-10.322769983924|-10.375855613987|-10.572617823593|-10.72124148156|-10.975219532832|-10.975219532832|-10.975219532832|-10.975219532832|-10.975219532832|-10.975219532832|-10.975219532832|-10.975219532832|-10.975219532832|-10.975219532832|-10.975219532832|-10.975219532832|-10.975219532832|-11.138021942625|10.31145125847|10.31145125847|10.31145125847|10.306611924491|10.24123557974|10.236402275252|10.236402275252|10.212114177465|10.204319756053|10.204319756053|10.204319756053|10.105355307815|10.066506435869|-10.705537138016|-10.705537138016|-10.705537138016|-10.705537138016|-10.705537138016|-10.705537138016|-10.705537138016|-10.705537138016|-10.705537138016|-10.705537138016|-10.705537138016|-10.705537138016|-10.705537138016|-10.705537138016|-10.705537138016|-10.705537138016|-10.890596824257|-10.917489457582|||||||-10.917489457582|-10.917489457582|-10.917489457582|-10.917489457582|-10.917489457582|-11.045544386412|10.184698911192|10.184698911192|10.184698911192|10.184698911192|10.184698911192|10.184698911192|10.184698911192|10.184698911192|10.184698911192|10.184698911192|10.184698911192|10.184698911192|10.184698911192|10.184698911192|10.184698911192|10.184698911192|10.184698911192|10.184698911192|10.184698911192|10.184698911192|10.184698911192|10.184698911192|10.184698911192|10.184698911192|-10.690241897382|-10.690241897382|-10.690241897382|-10.773212143553|-10.773212143553|-10.773212143553|-10.773212143553|-10.773212143553|-10.773212143553|-10.773212143553|-10.773212143553|-10.773212143553|-10.773212143553|-10.773212143553|-10.773212143553|-10.773212143553|-10.773212143553|-10.773212143553|-10.801902237615|-10.874891695139|-10.984324014581|-11.017582244781|-11.055646970435|-11.149317414873|-11.149317414873|-11.172019330785|-11.264466012104|-11.33329599498|-11.366995738593|-11.522772972945|-11.694904719316|-11.694904719316|-11.806005807412|-12.011117135697|-12.157908028158|-12.402675489356|-12.895194905521|-14.346907360467|12.973092334357|11.656769506233|10.441965995118|9.317740265843|8.3654895646072|8.3654895646072|8.3654895646072|8.3654895646072|8.3654895646072|8.3654895646072|8.3654895646072|8.3302600258794|8.3302600258794|8.3302600258794|8.2158507534133|8.2158507534133|8.2158507534133|8.140324741607||8.140324741607|8.140324741607|8.140324741607|8.140324741607|8.140324741607|8.140324741607|8.140324741607|8.140324741607|8.1292495264003|7.9263881062346|7.8959868588798|7.8633655795453|7.8633655795453|7.8633655795453|7.8633655795453|7.8633655795453|7.715405809548|7.7126729882056|7.6623312392284||||7.6623312392284|7.6623312392284|7.6623312392284|7.6623312392284|7.6623312392284|7.5837012836723|7.4391128828557|7.2606812903651|-8.3920395344284|-8.3920395344284|-8.3920395344284|-8.3920395344284|-8.3920395344284|-8.3920395344284|-8.3920395344284|-8.3920395344284|-8.4900440871481|-8.6553674851336||7.753426440126|7.753426440126|7.753426440126|7.753426440126|7.753426440126|7.753426440126|7.753426440126|7.753426440126|7.753426440126|7.753426440126|7.753426440126|7.753426440126|7.6971403046518|7.6466875288376|7.6466875288376|7.6466875288376|7.6466875288376|7.523541527047|7.5211567139783|7.4573966900683|7.4045748261082
07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP||||||24.686303665311|24.686303665311|24.686303665311|24.686303665311|24.686303665311|24.686303665311|24.686303665311|24.686303665311|24.686303665311|24.686303665311|24.686303665311|24.686303665311|24.686303665311|24.686303665311|24.686303665311|24.686303665311|24.194781994457|23.806980053181|23.645025139586|23.645025139586|23.645025139586|23.645025139586|23.645025139586|23.016007585312|23.016007585312|23.016007585312|22.315563487769|22.123959435093|21.88291751116|21.88291751116|||21.88291751116|21.88291751116|21.88291751116|21.88291751116|21.480462828935|-25.451634977151|-25.451634977151|-25.451634977151|-25.451634977151|-25.451634977151|-25.451634977151|-25.451634977151|-25.451634977151|-25.526408993142|-25.526408993142|-25.526408993142|-25.526408993142|-25.526408993142|-25.526408993142|-25.526408993142|-25.526408993142|-25.526408993142|-25.526408993142|-25.526408993142|-25.526408993142|-25.526408993142|-25.526408993142|-25.526408993142|-25.526408993142|-25.620454614844|-25.988283282613|-26.251426306141|-26.401019614877|-26.401019614877|-26.905576858191|-26.906621775094|-26.906621775094|-26.906621775094|-26.906621775094|-26.906621775094|-26.906621775094|-26.906621775094|-26.906621775094|-26.906621775094|-26.906621775094|-27.282891354792|-27.282891354792|-27.282891354792|-27.282891354792|-27.282891354792|-27.282891354792|-27.282891354792|-27.282891354792|-27.282891354792|23.108356951373|23.108356951373|23.108356951373|23.108356951373|23.108356951373|23.108356951373|||||||23.108356951373|23.108356951373|23.108356951373|23.108356951373|22.293728932956|20.839889488253|20.839889488253|20.839889488253|20.839889488253|20.839889488253|20.839889488253|20.839889488253|20.839889488253|20.519323200686|20.518691851809|20.026324406945|19.29349334955|19.29349334955|19.29349334955|19.29349334955|19.29349334955|19.29349334955|19.29349334955|19.29349334955|19.29349334955|19.29349334955|19.29349334955|19.29349334955|19.29349334955|18.82391470586|18.82391470586|18.82391470586|18.82391470586|18.82391470586|18.82391470586|18.624648608233|18.624648608233|17.92627614236|17.74086288055|17.690958590863|17.392175881463|16.879281386859|16.879281386859|16.879281386859|16.630868550944|16.610909031153|16.610909031153|16.610909031153|15.847676858108|15.606011234394|15.606011234394|15.606011234394|15.606011234394|15.606011234394|15.606011234394|15.606011234394|15.606011234394|15.269163676709|15.269163676709|15.269163676709|15.269163676709|15.269163676709|15.269163676709|15.269163676709|15.269163676709|15.269163676709|15.269163676709|15.269163676709|15.269163676709|15.269163676709|15.269163676709|15.232047909448|15.232047909448|15.232047909448|15.232047909448|15.232047909448|15.232047909448|15.232047909448|15.232047909448|14.746164235748|14.744071493853|14.63674604706|14.44527289395|14.215858639661|13.864843197866|13.697048262538||13.657651964752|13.657651964752|13.598705746912|13.598705746912|13.524150436666|13.524150436666|13.524150436666|13.510167088272|13.396852455936|13.177614223518|13.022349158435|12.984176077265|12.984176077265|12.984176077265|12.984176077265|12.984176077265|12.81297351455|12.727748093068|12.596942779156||||12.287713974419|-14.068306834217|-14.068306834217|-14.068306834217|-14.068306834217|-14.068306834217|-14.068306834217|-14.068306834217|-14.068306834217|-14.068306834217|-14.068306834217|-14.068306834217|-14.068306834217|-14.068306834217|-14.068306834217|-14.068306834217|-14.379229976861|-14.989491253957||-14.989491253957|-14.989491253957|-14.989491253957|-14.989491253957|-15.298027623133|-15.298027623133|-15.298027623133|-15.298027623133|-15.640586548863|-15.931983554026|-15.931983554026|-15.931983554026|-15.931983554026|-15.931983554026|-15.931983554026|-15.938314636174|-16.019794419543|-16.053104404097|-16.252578062038|-16.252578062038|-16.252578062038
07996|100924|/equities/yimin|SHANGHAICOMP||||||4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|||4.4094756927441|4.4094756927441|4.4094756927441|4.4094756927441|4.3101456119815|4.3101456119815|4.3101456119815|4.3101456119815|4.2779396854285|4.0210440249845|-4.7494027783572|-4.7494027783572|-4.7494027783572|-4.7494027783572|4.2913150972674|4.2913150972674|4.2913150972674|4.2913150972674|4.2913150972674|4.2913150972674|4.2913150972674|4.2913150972674|4.2913150972674|4.2822839980381|4.2822839980381|4.2822839980381|4.2822839980381|4.2822839980381|4.2822839980381|4.2822839980381|4.2822839980381|4.2822839980381|4.2822839980381|4.2792043691496|4.2127215368781|4.2127215368781|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|||||||4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.2081674618548|4.1851448153058|4.1851448153058|4.1772663105143|4.1772663105143|4.1772663105143|4.1772663105143|4.1772663105143|4.1772663105143|4.1772663105143|4.1772663105143|4.1772663105143|4.1772663105143|4.1772663105143|4.1772663105143|4.1772663105143|4.1772663105143|4.1772663105143|4.1772663105143|4.1772663105143|4.1772663105143|4.1772663105143|4.1772663105143|4.1772663105143|4.1772663105143|4.1525183771068|4.14669720423|4.14669720423|4.14669720423|4.14669720423|4.14669720423|4.14669720423|4.14669720423|4.14669720423|4.14669720423|4.14669720423|4.14669720423|4.14669720423|4.1224414164465|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.3319560723996|-4.347728989466|-4.4058100889612|4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183||4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183|4.1264808321183|3.9905342420146|3.9794823682093|3.937107902355|3.937107902355|3.937107902355|3.937107902355|3.937107902355|3.937107902355|3.937107902355|3.937107902355|3.937107902355|3.937107902355||||3.937107902355|3.937107902355|3.937107902355|3.937107902355|3.937107902355|3.937107902355|3.937107902355|3.8830683995155|3.8830683995155|3.8830683995155|3.8830683995155|3.8830683995155|3.8830683995155|3.722853904396|-4.3190031102242|-4.3190031102242|-4.3190031102242|-4.3190031102242||-4.468090366795|-4.468090366795|-4.5257290374526|-4.5257290374526|-4.6685877653502|-4.6959109684742|-4.6959109684742|-4.7071232156529|-4.7662479432175|-4.8258313373006|-4.8334440974948|-4.8334440974948|-4.8334440974948|-4.8334440974948|-4.8334440974948|-4.8334440974948|-4.8334440974948|-4.8334440974948|-4.880493485106|-4.9433259557496|-4.9484270206217
07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP||||||-22.336706845156|-22.336706845156|-22.336706845156|-22.336706845156|-22.336706845156|-22.336706845156|-22.499119034732|-22.722354296539|-22.894838628607|-23.073319929418|-23.073319929418|-23.784799595207|20.53123606858|20.53123606858|20.53123606858|19.859150030186|19.4935010296|18.93111158542|18.60623588752|18.536927649172|-20.448112395336|-20.448112395336|-20.448112395336|-20.448112395336|-20.448112395336|-20.448112395336|-20.448112395336|-20.448112395336|-20.448112395336|-20.448112395336|||-20.448112395336|-20.448112395336|-20.448112395336|-20.448112395336|-20.448112395336|-20.448112395336|-20.448112395336|-20.448112395336|-20.524013628485|-20.805015473368|-21.005572960115|-21.317303098281|18.494865796094|18.494865796094|18.494865796094|18.196518259054|16.531131670216|-19.186105865178|-19.186105865178|-19.186105865178|-19.186105865178|-19.212896181409|-19.289920297295|-19.289920297295|-19.289920297295|-19.289920297295|-19.406022353338|-19.546136427109|-19.778484927487|17.495967311789|17.495967311789|17.495967311789|17.495967311789|17.495967311789|17.495967311789|17.35693414703|17.35693414703|17.288260226945|17.026955133786|16.931617213742|16.671441656886|16.671441656886|16.632712477378|16.241902689064|16.040256054277|16.040256054277|16.040256054277|16.040256054277|15.641950111781|15.141358658603|15.141358658603|15.119797071407|15.119797071407|15.119797071407|15.119797071407|15.105080478836|-16.971450571608|-16.971450571608|-16.971450571608|-16.971450571608|||||||-16.971450571608|-16.971450571608|-16.971450571608|-16.971450571608|-16.971450571608|-16.971450571608|-16.971450571608|-16.971450571608|-16.971450571608|-16.971450571608|-16.971450571608|-16.971450571608|-16.971450571608|-16.971450571608|-16.971450571608|-16.971450571608|-16.971450571608|-16.971450571608|-16.971450571608|-16.971450571608|-17.248833237303|15.411345410286|15.411345410286|15.411345410286|15.411345410286|15.411345410286|15.411345410286|15.411345410286|15.411345410286|15.411345410286|15.142459615876|15.142459615876|15.142459615876|15.142459615876|15.142459615876|15.142459615876|15.114399628296|14.896556117419|14.79117290431|14.635192997518|14.623547588524|14.31505254765|14.313523430272|14.313523430272|14.313523430272|14.313523430272|14.255581955826|-15.62619499523|-15.62619499523|-15.762994388281|-15.772216059035|-15.818079485351|-15.818079485351|-15.818079485351|-15.818079485351|-15.962865738796|-16.24001919184|-16.24001919184|-16.348910293689|-16.437574809965|-16.437574809965|-16.437574809965|-16.437574809965|-16.591194146404|-16.6545264007|-16.6545264007|-16.6545264007|-16.6545264007|-16.853362480948|-16.990072282185|-16.990072282185|-16.990072282185|-17.068413398916|-17.465459238881|-17.827732761032|-18.293036786855|15.120270030988|15.120270030988|15.120270030988|15.120270030988|15.120270030988|15.120270030988|15.120270030988|15.120270030988|15.120270030988|14.79431594443||14.79431594443|14.79431594443|14.79431594443|14.676461310648|14.353291400564|12.820878541351|12.559882273345|12.559882273345|12.559882273345|12.559882273345|12.39880550603|12.39880550603|11.997166536226|11.997166536226|11.712962890084|11.69490972321|11.69490972321|11.69490972321|11.69490972321||||11.69490972321|11.69490972321|11.69490972321|11.69490972321|11.62378841816|11.573097615095|-12.96316714034|-12.96316714034|-12.96316714034|-12.96316714034|-12.96316714034|-12.96316714034|-12.96316714034|-12.96316714034|-12.96316714034|-12.96316714034|-13.605741392081|-14.534712299711||13.760523883619|13.760523883619|13.760523883619|13.760523883619|13.760523883619|13.760523883619|13.760523883619|13.760523883619|13.760523883619|13.760523883619|13.760523883619|13.760523883619|13.706758660198|13.706758660198|13.531740416063|13.531740416063|13.531740416063|13.450267355721|13.370852621706|13.225946700476|13.218700040886
07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH||||||-5.5547727980956|-5.644191997884|-5.7202130618342|-5.777459336944|-5.7857625209065|-5.7857625209065|-5.7857625209065|-5.7857625209065|-5.7857625209065|-5.9214029006133|5.4232064583702|5.4232064583702|5.1380073073621|5.0973544212912|5.0973544212912|5.074282762379|5.046394511027|5.046394511027|5.046394511027|5.046394511027|5.046394511027|5.046394511027|5.046394511027|5.046394511027|5.0204380838549|5.0058157257413|5.0058157257413|5.0058157257413|5.0058157257413|5.0058157257413|||5.0058157257413|5.0058157257413|5.0058157257413|5.0058157257413|4.9842253183158|4.9842253183158|4.9842253183158|4.9842253183158|4.9441390009756|-5.3565262202144|-5.3565262202144|-5.3565262202144|-5.3565262202144|-5.3961402181917|-5.5007113885144|-5.5347050471634|-5.5347050471634|-5.548895170111|-5.548895170111|-5.5655697198336|-5.5655697198336|-5.5655697198336|-5.5655697198336|-5.5655697198336|-5.5655697198336|-5.5911884408996|-5.6013204633975|-5.6598006155517|-5.7314451697166|-5.749017911088|-5.749017911088|-5.749017911088|-5.749017911088|-5.749017911088|-5.749017911088|-5.749017911088|-5.749017911088|-5.749017911088|-5.749017911088|-5.7700199075667|-5.7733554782832|-5.8109504053288|-5.8832782450973|-6.0008647644585|-6.0967039374216|-6.0967039374216|-6.0967039374216|-6.0967039374216|-6.0967039374216|-6.0967039374216|-6.0967039374216|-6.0967039374216|-6.0967039374216|-6.0967039374216|-6.0967039374216|-6.0967039374216|-6.0967039374216|-6.0967039374216|-6.1607820488461|-6.1675356469164|||||||-6.1761507548237|-6.192945272541|-6.1977170383665|-6.2630186517739|-6.2711318819284|-6.3284799885484|5.8872158811389|5.8872158811389|5.8872158811389|5.8872158811389|5.8872158811389|5.8872158811389|5.8872158811389|5.8872158811389|5.8872158811389|5.8872158811389|5.8337283174788|5.8337283174788|5.8337283174788|5.8337283174788|5.8337283174788|5.8337283174788|5.8337283174788|5.8337283174788|5.8337283174788|5.8337283174788|5.8337283174788|5.7141426184217|5.6557140458998|5.5918397267481|5.5918397267481|5.5918397267481|5.5918397267481|5.5918397267481|5.5918397267481|5.5918397267481|5.5918397267481|5.5918397267481|5.5918397267481|5.5918397267481|5.5918397267481|5.5918397267481|5.5918397267481|5.5918397267481|5.5918397267481|5.5918397267481|5.5918397267481|5.5918397267481|5.5548221888168|5.5170244709235|5.4650271220981|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.7769487400053|-5.8210541163548|-5.8906160366385|5.4866997960379|5.4866997960379|5.4866997960379|5.4641111165473|5.4429010848413|5.4246024740308|5.4246024740308|5.4246024740308|5.4246024740308|5.4246024740308|5.4246024740308|5.4122385257064||5.4122385257064|5.4122385257064|5.4122385257064|5.4122385257064|5.4122385257064|5.4122385257064|5.4122385257064|5.4080429864789|5.3806033479798|5.3568195015465|5.3568195015465|5.3568195015465|5.3568195015465|5.3568195015465|5.3568195015465|5.3568195015465|5.3568195015465|5.3568195015465|5.3568195015465||||5.3568195015465|5.3568195015465|5.3568195015465|5.3568195015465|5.3568195015465|5.3568195015465|5.3568195015465|5.2653548088642|5.2159500482978|-5.6590943625439|-5.6590943625439|-5.6590943625439|-5.6590943625439|-5.6590943625439|-5.6590943625439|-5.6590943625439|-5.6590943625439|-5.7351047254126||-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8769478251327|-5.8781794395451|-5.8781794395451
07999|100985|/equities/zhangjiang|SHANGHAICOMP||||||-43.379749982938|-43.379749982938|-43.755276699182|-44.118186058654|-44.118186058654|-44.118186058654|-44.584095069714|-44.855660832533|-45.001290441232|-45.392546680985|-46.510607007939|42.206003446187|42.206003446187|42.206003446187|42.206003446187|42.206003446187|42.206003446187|42.206003446187|42.206003446187|42.206003446187|42.206003446187|42.206003446187|42.206003446187|42.206003446187|42.206003446187|42.206003446187|40.790002896615|40.165559638681|39.082789884602|39.082789884602|||37.395958459638|-42.740887236622|-42.740887236622|-42.740887236622|-42.740887236622|-42.740887236622|-42.740887236622|-42.740887236622|-42.740887236622|-42.740887236622|-42.740887236622|-43.379768301709|-43.379768301709|-43.379768301709|-43.379768301709|-43.379768301709|-43.379768301709|-43.379768301709|-43.379768301709|-43.379768301709|-43.379768301709|-43.379768301709|-43.379768301709|-43.379768301709|-43.379768301709|-43.379768301709|-43.379768301709|-43.379768301709|-43.379768301709|-43.809537103722|-43.809537103722|-43.809537103722|-43.809537103722|-43.909058603913|-43.909058603913|-44.196174870233|-45.719083638435|-45.952869675165|-46.493746092591|-46.949068284664|-46.949068284664|-48.382855548498|-49.693175357842|-51.410610989156|-51.410610989156|-51.410610989156|-52.472900632822|-52.81878690623|-52.81878690623|-52.81878690623|-52.926525491535|-52.926525491535|-53.699472844666|-54.711635629408|43.822422935919|43.822422935919|43.822422935919|43.822422935919|43.822422935919|43.822422935919|||||||43.822422935919|43.822422935919|43.822422935919|43.798246969068|40.300273274144|35.969747700912|33.896942313757|-38.968803475406|-38.968803475406|-38.968803475406|-38.968803475406|-38.968803475406|-38.968803475406|-38.968803475406|-38.968803475406|-39.432616504006|33.159754814493|33.159754814493|33.159754814493|33.159754814493|33.159754814493|33.159754814493|33.159754814493|31.040837462067|30.902597197028|30.752331371807|30.398144001986|30.094650814601|30.094650814601|30.094650814601|30.094650814601|30.094650814601|30.094650814601|30.094650814601|30.094650814601|30.094650814601|30.094650814601|30.094650814601|30.094650814601|29.205167105538|28.707729583936|28.707729583936|28.707729583936|28.707729583936|28.707729583936|28.312476959446|27.837197452363|26.119107729391|25.610119402625|25.317355328376|25.023173205914|24.699636319016|24.680740484084|24.680740484084|24.680740484084|24.680740484084|24.680740484084|24.680740484084|24.680740484084|24.680740484084|24.680740484084|24.680740484084|24.680740484084|24.680740484084|24.680740484084|24.680740484084|24.45526751819|-25.644198211665|-25.644198211665|-25.644198211665|-25.644198211665|-25.644198211665|-25.644198211665|-25.644198211665|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795||24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.326349198795|24.020388642922||||23.674875621414|23.627786058915|23.627786058915|23.627786058915|23.558404836816|23.558404836816|23.558404836816|23.109894021531|22.69821414261|22.63412803311|22.541017115618|22.541017115618|22.541017115618|22.379464110296|21.974960813435|-24.898073691017|-24.898073691017|-25.647859487143||-27.034458051363|-27.034458051363|-27.034458051363|-27.034458051363|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166|24.907998106166
08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP||||||-5.4957738919198|-5.4957738919198|-5.4957738919198|-5.4957738919198|-5.4957738919198|-5.4957738919198|-5.4957738919198|-5.4957738919198|-5.4957738919198|-5.4957738919198|4.9604214206424|4.9604214206424|4.9604214206424|4.9604214206424|4.9604214206424|4.9604214206424|4.8649124850926|4.7899029508892|4.7829076599133|4.7829076599133|4.7829076599133|4.7829076599133|4.7829076599133|4.7829076599133|4.7829076599133|4.7829076599133|4.684897536597|4.6699939418537|4.6699939418537|4.6699939418537|||4.6699939418537|4.5811042177128|4.5786795867551|4.5786795867551|4.5786795867551|4.5786795867551|4.5786795867551|4.5786795867551|4.5786795867551|4.5786795867551|4.5786795867551|4.5786795867551|4.5786795867551|4.5786795867551|4.5786795867551|4.5786795867551|4.5786795867551|4.5786795867551|4.4757552426246|-4.8389294004594|-4.8389294004594|-4.8389294004594|-4.8389294004594|-4.8389294004594|-4.8610324700844|-4.9139249148382|-4.9671386946587|-4.9944923146453|-4.9944923146453|4.6187954186618|4.6187954186618|4.6187954186618|4.6187954186618|4.6187954186618|4.6187954186618|4.6187954186618|4.6187954186618|4.5921548353816|4.5921548353816|4.5551719651382|4.5074133857269|4.4654593980068|4.4388438370222|4.4314929540945|4.4309424100361|4.4309424100361|4.4309424100361|4.4309424100361|4.4309424100361|4.4309424100361|4.4309424100361|4.3621581327078|4.3376034358071|4.3376034358071|4.3376034358071|4.327337328916|-4.6612133891897|-4.6612133891897|-4.6612133891897|-4.6612133891897|||||||-4.6612133891897|-4.6612133891897|-4.6612133891897|-4.6612133891897|-4.6612133891897|-4.6612133891897|-4.6612133891897|-4.6612133891897|-4.6612133891897|-4.6612133891897|-4.6612133891897|-4.6612133891897|-4.6612133891897|-4.6612133891897|-4.6612133891897|-4.6902370620123|-4.7110953360859|-4.7110953360859|-4.7178839345843|-4.7759819980098|-4.817757817952|4.5071411209934|4.5071411209934|4.5071411209934|4.5071411209934|4.5071411209934|4.5071411209934|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4932186518144|4.4853388439739|4.4853388439739|4.4853388439739|4.4853388439739|4.4853388439739|4.4853388439739|4.4853388439739|4.4853388439739|4.4853388439739|4.4853388439739|4.4853388439739|4.4853388439739|4.4853388439739|4.4314875217636|-4.4233720970615|-4.4233720970615|-4.4233720970615|-4.4233720970615|-4.4233720970615|-4.4233720970615|-4.4233720970615|-4.4259692775391|-4.4855213813409|-4.5194088858863|-4.5194088858863|-4.5304543356652|-4.5727270290317|-4.6530298309262|-4.6540056752769|-4.6540056752769|-4.6540056752769|-4.6540056752769|-4.6540056752769|-4.6540056752769|-4.6540056752769||-4.6540056752769|-4.6540056752769|-4.6540056752769|-4.6540056752769|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549||||-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.6628333394549|-4.7548147379051||-5.0547940398466|-5.1442156528115|-5.257461942421|-5.3477356579421|-5.6719283159704|-6.0604760708777|5.1276223759632|5.1276223759632|5.0562468216133|4.4619411015192|3.8716011073501|3.7920456181052|3.7920456181052|3.7920456181052|3.6688167240361|-3.9288082403705|-3.9288082403705|-3.9288082403705|-3.9288082403705|-3.9288082403705|-3.9288082403705
08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP||||||-0.28103963099394|-0.28103963099394|-0.28103963099394|-0.28103963099394|-0.28103963099394|-0.28103963099394|-0.28103963099394|-0.28103963099394|-0.28103963099394|-0.28103963099394|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|||-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28113522914292|-0.28176135583322|-0.28200118951924|-0.28200118951924|-0.28200118951924|-0.28200118951924|-0.28200118951924|-0.28200118951924|-0.28200118951924|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|||||||-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28482472968688|-0.28780525671763|-0.2923947213681|-0.29545847580204|-0.29545847580204|-0.29545847580204|-0.29966829996177|0.27834852384744|0.27834852384744|0.27834852384744|0.27834852384744|0.27834852384744|0.27834852384744|0.27333168406419|0.27100232897133|0.27100232897133|0.27100232897133|0.2683359175692|0.2663853281006|0.2663853281006|0.2663853281006|0.26580159759792|0.26580159759792|0.26580159759792|0.26580159759792|0.26580159759792|0.26580159759792|0.26580159759792|0.26580159759792|0.26580159759792|0.26580159759792|0.26580159759792|0.26580159759792|0.26218840182684|0.26218840182684|0.26218840182684|0.26218840182684|0.26218840182684|0.26218840182684|0.26037601134138|0.26016197083933|0.26016197083933|0.26016197083933|0.26016197083933|0.26016197083933|0.26016197083933|0.26016197083933|0.25395773548266|0.25187376182486|0.25187376182486|0.25074861492503|0.24862175659619|0.24862175659619|0.24643970901371|0.24643970901371|0.24643970901371|0.24643970901371|0.24643970901371|0.24643970901371|0.24643970901371|0.24643970901371|0.24643970901371|0.24643970901371|0.24643970901371|0.24643970901371|0.24643970901371|0.24643970901371|0.24643970901371||0.24643970901371|0.24571078049475|0.24256753179027|0.24107503728286|0.24083613413362|0.24083613413362|0.24083613413362|0.24083613413362|0.24083613413362|0.24083613413362|0.24083613413362|0.24083613413362|0.24083613413362|0.24083613413362|0.24070682081677|0.2396742536304|0.23958249044391|0.2375361036589|-0.26007995039162||||-0.26007995039162|-0.26007995039162|-0.26007995039162|-0.26007995039162|-0.26186661538081|-0.26326032902412|-0.26326032902412|-0.26326032902412|-0.26326032902412|-0.26326032902412|-0.26326032902412|-0.26326032902412|-0.26326032902412|-0.26326032902412|-0.26326032902412|-0.26326032902412|-0.26326032902412|-0.26773369092205||-0.27714855558848|-0.27747401129652|-0.27747401129652|-0.27747401129652|-0.27863777573957|0.2486563240266|0.2486563240266|0.2486563240266|0.2486563240266|0.2427292521106|0.23219915593187|0.23202353126896|0.23202353126896|0.23202353126896|0.22593247005448|0.22593247005448|0.22593247005448|0.22593247005448|0.22593247005448|0.22593247005448|0.22593247005448
08002|100441|/equities/zijiang|SHANGHAICOMP||||||-8.0785137361354|-8.0785137361354|-8.0785137361354|-8.0785137361354|-8.0785137361354|-8.0785137361354|-8.0785137361354|-8.0785137361354|-8.0785137361354|-8.1589040961604|7.5767574744187|7.5767574744187|7.5767574744187|7.5767574744187|7.5767574744187|7.5767574744187|7.4825081247712|7.401675531006|7.3613062663609|7.2586737522079|7.2424150714823|7.2382033384643|7.2382033384643|7.2382033384643|7.2180038863643|7.2151698028088|7.2151698028088|7.2151698028088|7.181299730036|7.145552201659|||7.145552201659|7.145552201659|7.145552201659|7.145552201659|-7.5105335492013|-7.5105335492013|-7.5105335492013|-7.5105335492013|-7.5105335492013|-7.5105335492013|-7.5105335492013|-7.5105335492013|-7.5861485289333|-7.6057203662393|-7.6496895564924|-7.6829882477533|-7.7577645353489|-7.7845673412851|-7.7845673412851|-7.7845673412851|-7.8311218959647|-7.8311218959647|-7.8311218959647|-7.8311218959647|-7.8946845896785|-7.8946845896785|-7.8946845896785|-7.8946845896785|-7.9568714971614|-8.1565239821619|-8.1700268227465|-8.2522518059288|7.492357815041|7.492357815041|7.492357815041|7.492357815041|7.492357815041|7.492357815041|7.492357815041|7.492357815041|7.492357815041|7.492357815041|7.492357815041|7.492357815041|7.492357815041|7.1498420908869|7.1095582765341|7.1095582765341|7.0681154476215|7.0681154476215|7.0681154476215|7.0681154476215|7.0681154476215|7.0681154476215|7.0681154476215|7.0681154476215|7.0681154476215|7.0681154476215|7.0681154476215|7.0681154476215|||||||7.0681154476215|7.0681154476215|7.0681154476215|7.0681154476215|7.0681154476215|7.0681154476215|7.0681154476215|7.0681154476215|7.0681154476215|7.0681154476215|7.0681154476215|7.0681154476215|7.0681154476215|7.0681154476215|7.0681154476215|7.0681154476215|7.0145729897872|6.9483784028029|6.9483784028029|6.9483784028029|6.9483784028029|6.8093090662399|6.7031210406002|6.6318015239169|-6.574983966761|-6.574983966761|-6.574983966761|-6.574983966761|-6.574983966761|-6.574983966761|-6.574983966761|-6.574983966761|-6.574983966761|-6.574983966761|-6.574983966761|-6.574983966761|-6.574983966761|-6.574983966761|-6.618315577963|-6.618800475245|-6.618800475245|-6.618800475245|-6.6436673292907|-6.6929637204047|-6.7371817706289|-6.792979889254|-6.8771997349574|-6.9200965941773|-6.9200965941773|-6.9200965941773|-6.9200965941773|-6.9200965941773|-6.9200965941773|6.5233219187195|6.5233219187195|6.5233219187195|6.5233219187195|6.501992043297|6.501992043297|6.501992043297|6.501992043297|6.501992043297|6.501992043297|6.501992043297|6.501992043297|6.501992043297|6.501992043297|6.501992043297|6.4799911274298|6.3522121921495|6.2898224020673|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738||-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.6895618583738|-6.7300688057011|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056||||-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.755220264056|-6.8891337114999|-7.1123708838036||6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716|6.6641774788716
08003|101085|/equities/dongfeng-print|SHANGHAICOMP||||||4.3092254779028|4.2287351964049|4.2287351964049|4.1297055215893|4.0347895867964|-4.4230893445244|-4.4230893445244|-4.4230893445244|-4.4534326474126|-4.4728474759908|-4.4728474759908|-4.4728474759908|-4.4728474759908|-4.4728474759908|-4.4728474759908|-4.4728474759908|-4.4728474759908|-4.4728474759908|-4.4728474759908|-4.4728474759908|-4.4728474759908|-4.4728474759908|-4.4728474759908|-4.4728474759908|-4.4728474759908|-4.4728474759908|-4.4728474759908|-4.4728474759908|-4.4728474759908|-4.4728474759908|||-4.4728474759908|-4.4728474759908|-4.5109416537651|-4.5204258656727|-4.5204258656727|-4.5204258656727|-4.5204258656727|-4.5204258656727|-4.5204258656727|-4.5204258656727|-4.5415843831419|-4.61509371984|-4.6651038459936|-4.6978932279126|-4.8054368648017|-4.8588188658252|-4.9100804067953|-4.9100804067953|-4.9100804067953|-4.9484230652235|-5.0282476891833|-5.0780528375129|-5.1017935742836|-5.1017935742836|-5.1203262000063|-5.1456532681074|-5.1456532681074|-5.1456532681074|-5.2162811981402|4.5253860655456|4.5253860655456|4.5253860655456|4.5253860655456|4.4820956591135|4.4760572293503|4.4760572293503|4.4760572293503|4.4206682995653|4.4206682995653|4.4206682995653|4.3446927166159|4.3446927166159|4.3446927166159|4.3446927166159|4.3446927166159|4.3446927166159|4.3446927166159|4.3446927166159|4.3446927166159|4.3446927166159|4.3446927166159|4.3064760717416|4.3064760717416|4.3064760717416|4.3064760717416|4.3064760717416|4.3064760717416|4.2956925973643|4.2956925973643|4.2956925973643|||||||4.2956925973643|4.2956925973643|4.2956925973643|4.2956925973643|4.2956925973643|4.2956925973643|4.2956925973643|4.2956925973643|4.2956925973643|4.2956925973643|4.2956925973643|4.2956925973643|4.2904522760758|4.2904522760758|4.2904522760758|4.2904522760758|4.2904522760758|4.2904522760758|4.2904522760758|4.2904522760758|4.2904522760758|4.2904522760758|4.2904522760758|4.2904522760758|4.2904522760758|4.2904522760758|4.2199467932791|4.1314773897588|4.1314773897588|4.1286760264782|4.1286760264782|4.1276249804796|4.1276249804796|4.0673608425261|4.0237170741148|4.0237170741148|4.0034119130581|4.0034119130581|4.0034119130581|3.973409567523|3.973409567523|3.8503204724524|3.8503204724524|3.704800449183|3.6464450341357|3.6130184148434|3.6130184148434|3.598353859968|3.5922238773444|3.5922238773444|3.5922238773444|3.5922238773444|3.5922238773444|3.5922238773444|3.5922238773444|3.5922238773444|3.5922238773444|3.5922238773444|3.5922238773444|3.5922238773444|3.5922238773444|3.4930263168656|3.4239202951233|-3.8270709380473|-3.8270709380473|-3.8270709380473|-3.8270709380473|-3.8270709380473|-3.8270709380473|-3.8270709380473|-3.8270709380473|-3.8270709380473|-3.8800788041579|-3.9245417761493|-3.9245417761493|-4.0094909455697|-4.044434311911|-4.1205682585058|3.6752090156793|3.6752090156793|3.6752090156793|3.6752090156793|3.6752090156793|3.6752090156793|3.6752090156793|3.6752090156793||3.6752090156793|3.6752090156793|3.6752090156793|3.6752090156793|3.6752090156793|3.6752090156793|3.6752090156793|3.6752090156793|3.6468988988928|3.6286457657322|3.6286457657322|3.6286457657322|3.6286457657322|3.6286457657322|3.6286457657322|3.6168287197202|3.5620319886837|3.5317061898926|3.5317061898926||||3.5285623865899|3.4428470087908|3.4203856204243|3.3798729815187|3.3018184284739|3.3018184284739|3.1075760501814|2.9745288577557|2.9316986895137|-3.3259302193737|-3.3259302193737|-3.3259302193737|-3.3259302193737|-3.3259302193737|-3.3259302193737|-3.3259302193737|-3.3259302193737|-3.3793668277635||3.0112732914002|3.0112732914002|3.0112732914002|3.0112732914002|3.0112732914002|3.0112732914002|3.0112732914002|3.0112732914002|3.0112732914002|3.0112732914002|-3.4277125100583|-3.4277125100583|-3.4277125100583|-3.4277125100583|-3.4277125100583|-3.4277125100583|-3.4756943110442|-3.4756943110442|-3.5185491513119|-3.5597519243513|-3.5597519243513
08004|100696|/equities/shanxi-coal|SHANGHAICOMP||||||10.364507567704|10.364507567704|10.364507567704|10.364507567704|10.364507567704|10.364507567704|10.364507567704|10.364507567704|10.364507567704|10.364507567704|10.364507567704|10.326119144559|10.052934109101|10.052934109101|10.052934109101|10.050648992571|10.050648992571|-10.71535058308|-10.71535058308|-10.71535058308|-10.71535058308|-10.71535058308|-10.71535058308|-10.71535058308|-10.71535058308|-10.71535058308|-10.71535058308|-10.71535058308|-10.71535058308|-10.71535058308|||-10.71535058308|-10.736677130341|-10.736677130341|-10.736677130341|-10.736677130341|-10.815196894142|-10.9474412584|-11.037156226866|-11.118287988805|-11.118287988805|-11.118287988805|-11.129967603529|-11.129967603529|-11.129967603529|-11.129967603529|-11.129967603529|-11.129967603529|-11.142185910371|-11.373539959752|-11.391371733675|-11.391371733675|-11.391371733675|-11.391371733675|-11.391371733675|-11.391371733675|-11.471640974092|-11.471640974092|-11.471640974092|-11.721267388714|10.645636814192|10.645636814192|10.645636814192|10.645636814192|10.645636814192|10.645636814192|10.645636814192|10.645636814192|10.645636814192|10.645636814192|10.482929884675|10.22714406835|10.20238231936|10.129314044216|10.065400993603|10.065400993603|10.065400993603|10.065400993603|10.065400993603|10.065400993603|10.065400993603|10.065400993603|10.065400993603|10.065400993603|10.065400993603|10.034889658047|9.8126555634353|9.5240611183217|9.4751371821713|9.4751371821713|-10.247035240758|||||||-10.247035240758|-10.247035240758|-10.247035240758|-10.247035240758|-10.247035240758|-10.247035240758|-10.247035240758|-10.247035240758|-10.247035240758|-10.247035240758|-10.247035240758|-10.247035240758|-10.247035240758|-10.247035240758|-10.275100914796|-10.275100914796|-10.275100914796|-10.275100914796|-10.275100914796|-10.410112345836|9.671910773321|9.671910773321|9.671910773321|9.671910773321|9.671910773321|9.671910773321|9.6576786158306|9.5781718340482|9.5781718340482|9.5781718340482|9.5781718340482|9.5781718340482|9.5070195785616|9.5070195785616|9.5070195785616|9.5070195785616|9.5070195785616|9.5070195785616|9.5070195785616|9.5070195785616|9.5070195785616|9.5070195785616|9.5070195785616|9.5070195785616|9.5070195785616|9.5070195785616|9.5070195785616|9.5070195785616|9.4389128409607|9.4389128409607|8.8732370494453|8.6544064009776|8.6544064009776|8.6544064009776|8.6544064009776|8.6544064009776|8.6544064009776|8.622118734054|8.5245761062616|-9.0099947791207|-9.0099947791207|-9.0099947791207|-9.0099947791207|-9.0099947791207|-9.0099947791207|-9.0099947791207|-9.0099947791207|-9.0099947791207|-9.0099947791207|-9.0099947791207|-9.0277719344152|-9.0319688944301|-9.0905216168785|-9.1872458934148|-9.2841623623459|-9.3124025485348|-9.3348914408498|-9.3398795948882|-9.4148664856905|-9.493740124278|-9.5736003394179|-9.6190004343514|-9.7750000947851|-9.8653089610317|-9.8653089610317|9.2523072696948||9.2523072696948|9.2523072696948|9.2523072696948|9.2523072696948|9.2523072696948|9.2523072696948|9.2453408216132|9.1353788347921|-9.9234674802664|-9.9821865151594|-9.9919376536973|-9.9919376536973|-9.9919376536973|-9.9919376536973|-9.9919376536973|-10.050485735113|-10.125234029822|-10.125234029822|-10.125234029822||||-10.184149316209|-10.307943665604|-10.577159232144|-10.617954857089|-10.697171987138|-10.71296857578|-10.727742711509|-10.778047446636|-10.802630131428|-10.802630131428|-10.802630131428|-10.802630131428|-10.802630131428|-10.802630131428|-10.802630131428|-10.802630131428|-10.838477762743|-10.985531180219||10.567546593654|10.567546593654|10.567546593654|10.567546593654|10.567546593654|10.567546593654|10.567546593654|10.41282965023|10.364320187012|10.364320187012|10.364320187012|10.360871469914|10.360871469914|10.360871469914|10.252635333205|10.077372389|-10.831049544898|-10.831049544898|-10.831049544898|-10.831049544898|-10.831049544898
08005|100854|/equities/shanxi-coking|SHANGHAICOMP||||||4.3106565667228|4.3106565667228|4.3106565667228|4.3106565667228|4.3106565667228|4.3106565667228|4.3106565667228|4.3106565667228|4.3106565667228|4.3106565667228|4.3106565667228|4.1657293850664|3.9035884069606|3.8830719905631|3.8830719905631|3.8595242983253|3.8161380827594|3.7981334115459|3.7981334115459|3.7733114019656|3.7733114019656|3.7733114019656|3.7733114019656|3.7733114019656|3.7733114019656|3.7733114019656|3.7733114019656|3.7242348608732|-3.9677964084237|-3.9677964084237|||-3.9792182437677|-3.9973278278471|-3.9973278278471|-3.9973278278471|-3.9973278278471|-3.9973278278471|-3.9973278278471|-3.9973278278471|-3.9973278278471|-3.9973278278471|-3.9973278278471|-4.0381420182256|-4.0664099365433|-4.0664099365433|-4.1149000359862|-4.146555511299|-4.1939504722127|-4.2499449892584|-4.2782722097573|-4.322218402905|-4.322218402905|-4.322218402905|-4.3502425845936|-4.3547138038029|-4.3802376922358|-4.4180417917822|-4.4344908156499|-4.4422118441379|-4.5591242066264|4.0987130149147|4.0987130149147|4.0987130149147|4.0987130149147|4.0574590612276|3.977176923313|3.9716075618438|3.9716075618438|3.9716075618438|3.9322314565775|3.9322314565775|3.9255430824046|3.9255430824046|3.9255430824046|3.9255430824046|3.9255430824046|3.9255430824046|3.9255430824046|3.9255430824046|3.9255430824046|3.9255430824046|3.9255430824046|3.9255430824046|3.9255430824046|3.8856032564116|3.8478925971932|3.8458977429035|3.8458977429035|3.8458977429035|3.8458977429035|-4.1149824786902|||||||-4.1149824786902|-4.1149824786902|-4.1149824786902|-4.1149824786902|-4.1149824786902|-4.1149824786902|-4.1149824786902|-4.1149824786902|-4.1149824786902|-4.1149824786902|-4.1149824786902|-4.1149824786902|-4.1149824786902|-4.1149824786902|-4.1295133387582|-4.1295133387582|-4.1295133387582|-4.1295133387582|-4.1295133387582|-4.181681385254|3.9245911924084|3.9245911924084|3.9245911924084|3.9245911924084|3.9245911924084|3.9245911924084|3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8740061348809|3.8072291023348|3.7220520457105|3.7220520457105|3.7220520457105|3.7220520457105|3.7220520457105|3.7220520457105|3.7117244756305|3.6696937521392|3.6196598300331|3.5585860049018|3.5585860049018|3.5585860049018|3.5585860049018|3.5315100113128|3.5315100113128|3.5315100113128|3.5315100113128|3.5315100113128|3.5315100113128|3.5315100113128|3.5315100113128|3.5315100113128|3.5315100113128|3.5315100113128|3.5315100113128|-3.7172766263215|-3.7172766263215|-3.7172766263215|-3.7172766263215|-3.7172766263215|-3.7172766263215|-3.7172766263215|-3.7172766263215|-3.7172766263215|-3.7172766263215||-3.7175456445864|-3.7175456445864|-3.7175456445864|-3.7175456445864|-3.7252407263327|-3.7252407263327|-3.7252407263327|-3.7252407263327|-3.7252407263327|-3.7252407263327|-3.7252407263327|-3.7252407263327|-3.7252407263327|-3.7252407263327|-3.7252407263327|-3.7341819762384|-3.7341819762384|-3.7341819762384|-3.7341819762384||||-3.7457577651513|-3.7519530925235|-3.7521701292948|-3.782214348131|-3.782214348131|-3.782214348131|-3.782214348131|-3.782214348131|-3.782214348131|-3.782214348131|-3.782214348131|-3.782214348131|-3.782214348131|-3.782214348131|-3.782214348131|-3.782214348131|-3.8196826561884|-3.9257585587982||3.7173914937471|3.7173914937471|3.7173914937471|3.7173914937471|3.7173914937471|3.7173914937471|3.7173914937471|3.6959348334172|3.6959348334172|3.6959348334172|3.6893718919598|3.677396615979|3.677396615979|3.677396615979|3.6459961165288|3.6281888257084|-3.8694250075561|-3.8694250075561|-3.8694250075561|-3.8694250075561|-3.8694250075561
08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP||||||-3.3274528206419|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|-3.3777737078441|||-3.3777737078441|-3.3777737078441|-3.4403041267144|-3.4499213810365|-3.4499213810365|-3.4499213810365|-3.4499213810365|-3.4499213810365|-3.4499213810365|-3.4499213810365|-3.4499213810365|-3.5088015524989|-3.5770016873816|-3.6105574330731|-3.6206193986914|-3.6506882313646|-3.7079869115526|-3.7927633219488|-3.814181413201|-3.8849676350719|-3.8849676350719|-3.8849676350719|-3.9060094317249|-3.9060094317249|-3.9211215531883|-3.9923571917809|-4.0165079537804|-4.0316754782393|-4.1796392692674|-4.3407103897851|3.6468855949694|3.6468855949694|3.6468855949694|3.3409840235505|-4.0964820312978|-4.0964820312978|-4.0964820312978|-4.0964820312978|-4.1872023528948|-4.2091136846426|-4.2280414116092|-4.2280414116092|-4.2789349303983|-4.2810388920861|-4.439369066036|-4.439369066036|-4.4992989119294|-4.588665385644|3.6828206380688|3.6828206380688|3.6828206380688|3.6828206380688|3.3764673825197|3.2439721023217|3.2439721023217|3.1605246238328|2.8505827643714|2.7823862208066|2.7823862208066|2.7584091622365|||||||2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|2.7584091622365|-2.9616041154914|-2.9616041154914|-2.9616041154914|-2.9616041154914|-2.9616041154914|-2.9616041154914|-2.9616041154914|-2.9895601240853|-2.9954599475549|-2.9954599475549|-2.9954599475549|-2.9954599475549|-2.9954599475549|-2.9954599475549|-2.9954599475549|-2.9954599475549|-2.9954599475549|-2.9999555190058|-3.0288394645024|-3.0635557558886|-3.0635557558886|-3.0635557558886|-3.0635557558886|-3.0635557558886|-3.0635557558886|-3.0635557558886|-3.0635557558886|-3.0635557558886|-3.0635557558886|-3.0635557558886|-3.0635557558886|-3.0756175282654|2.7034240842863|2.7034240842863|2.7034240842863|2.7034240842863|2.7034240842863|2.7034240842863|2.7034240842863|2.5315822761373|2.510646917325|2.5023853270012|2.4982519639744|2.4982519639744|2.4982519639744|2.4982519639744|2.4958354911554|2.4897351232267|2.4897351232267|2.465873891623||2.465873891623|2.465873891623|2.465873891623|2.465873891623|2.465873891623|2.465873891623|2.465873891623|2.465873891623|2.465873891623|2.465873891623|2.465873891623|2.465873891623|2.465873891623|2.465873891623|2.465873891623|2.4476376446433|2.3929306171941|2.3877007456408|2.318556385105||||2.3078404188875|2.2525588582414|-2.4603568302178|-2.4603568302178|-2.4603568302178|-2.4603568302178|-2.4603568302178|-2.4603568302178|-2.4603568302178|-2.4603568302178|-2.4603568302178|-2.4603568302178|-2.4603568302178|-2.4603568302178|-2.4603568302178|-2.4603568302178|-2.4820631992578|-2.5945147023995||-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6151876616658|-2.6192698060324|-2.6192698060324|-2.6192698060324
08007|101178|/equities/lianhua-fibre|SHANGHAICOMP||||||0.20702524661034|0.20702524661034|0.20702524661034|0.20702524661034|0.20702524661034|0.20702524661034|0.20702524661034|0.20702524661034|0.20702524661034|0.20702524661034|0.20702524661034|0.20702524661034|0.20702524661034|0.20702524661034|0.20702524661034|0.20702524661034|0.20702524661034|-0.22235906361554|-0.22235906361554|-0.22235906361554|-0.22301007408802|-0.22401119739815|-0.22515926330794|-0.22515926330794|-0.22515926330794|-0.22515926330794|-0.22515926330794|-0.22515926330794|-0.22515926330794|-0.22515926330794|||-0.22515926330794|-0.22515926330794|-0.22806584801398|-0.22870739005005|-0.22870739005005|-0.22870739005005|-0.22870739005005|-0.22870739005005|-0.22870739005005|-0.22939709465807|-0.23083009698993|-0.23397789375656|-0.23614210223349|-0.24115789058244|-0.24311988356418|-0.24479986730225|-0.24691301904667|-0.24691301904667|-0.24691301904667|-0.24691301904667|-0.24691301904667|-0.24857002024904|-0.24967904344691|-0.24967904344691|-0.24967904344691|-0.25286402765854|-0.25286402765854|-0.25286402765854|-0.25286402765854|0.23163868222056|0.23163868222056|0.23163868222056|0.23163868222056|0.23163868222056|0.23163868222056|0.23163868222056|0.23163868222056|0.23163868222056|0.23163868222056|0.23163868222056|0.23163868222056|0.23163868222056|0.23163868222056|0.23163868222056|0.23163868222056|0.23163868222056|0.23163868222056|0.23163868222056|0.23163868222056|0.23163868222056|0.23163868222056|0.23163868222056|0.23163868222056|0.23163868222056|0.23163868222056|0.23163868222056|-0.25577534426183|-0.25577534426183|-0.25577534426183|-0.25577534426183|||||||-0.25577534426183|-0.25577534426183|-0.25619482899077|-0.25629400794572|-0.25629400794572|-0.25629400794572|-0.25636016003081|-0.25636016003081|-0.25636016003081|-0.25636016003081|-0.25636016003081|-0.25636016003081|-0.25636016003081|-0.25636016003081|-0.25636016003081|-0.25636016003081|-0.25636016003081|-0.25636016003081|-0.25636016003081|-0.25912239343799|-0.26154186529628|0.23823108934664|0.23823108934664|0.23823108934664|0.23823108934664|0.23823108934664|0.23823108934664|0.23823108934664|0.23823108934664|0.23823108934664|0.23823108934664|0.2378123183306|0.23204707853818|0.23204707853818|0.23204707853818|0.22871896765656|0.22635441761356|0.22617156517882|0.22563178493393|0.22563178493393|0.22563178493393|0.22280137474949|0.22280137474949|0.22280137474949|0.22280137474949|0.22244113368409|0.22244113368409|0.22244113368409|0.22244113368409|0.22131024801915|0.22131024801915|0.22131024801915|0.22131024801915|0.22131024801915|0.22131024801915|0.22131024801915|0.22131024801915|0.22131024801915|0.22131024801915|0.22051138407858|0.2186237554514|0.21739413232846|0.21739413232846|0.21739413232846|0.21739413232846|0.21739413232846|0.21739413232846|0.21739413232846|0.21739413232846|0.21739413232846|0.21739413232846|0.21739413232846|0.21739413232846|0.21739413232846|0.21739413232846|0.2161045962047|0.21267178334256|0.20874641562457|0.20694046412304|0.20576718305432|0.20535242811269|0.20489158928865|0.20413137479438|0.20413137479438|0.20413137479438|0.20413137479438||0.20413137479438|0.20192375645388|0.2014394160677|0.2014394160677|0.2014394160677|0.2014394160677|0.20132157168664|0.20019063145891|0.19921180954658|0.19745756907687|-0.213218065494|-0.213218065494|-0.213218065494|-0.213218065494|-0.213218065494|-0.213218065494|-0.213218065494|-0.213218065494|-0.213218065494||||-0.213218065494|-0.213218065494|-0.213218065494|-0.21450378515066|-0.21450378515066|-0.21525105346223|-0.21525105346223|-0.21525105346223|-0.21525105346223|-0.21525105346223|-0.21525105346223|-0.21525105346223|-0.21525105346223|-0.21525105346223|-0.21525105346223|-0.21525105346223|-0.21525105346223|-0.21525105346223||0.20402806374591|0.20402806374591|0.20402806374591|0.20402806374591|0.20402806374591|0.20402806374591|0.20402806374591|0.20402806374591|0.20402806374591|0.20402806374591|0.20371255190142|0.20371255190142|0.20371255190142|0.20371255190142|-0.21757764307257|-0.21757764307257|-0.21757764307257|-0.21757764307257|-0.21825293962157|-0.21850326810718|-0.21967030155924
08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP||||||-6.6164658038139|-6.6164658038139|-6.6164658038139|-6.6164658038139|-6.6164658038139|-6.6164658038139|-6.6982951129278|-6.7061669547862|-6.7061669547862|-6.722963461115|6.0773314508506|6.0773314508506|6.0773314508506|6.0773314508506|6.0773314508506|6.0081460247116|5.8479400486501|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|||5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.8144540358458|5.5749489520296|-6.4118461221771|-6.4118461221771|-6.4118461221771|-6.4118461221771|-6.4118461221771|-6.4118461221771|-6.4118461221771|-6.5403843820445|6.0230221605371|6.0230221605371|6.0230221605371|6.0230221605371|5.9678022172794|5.9658880348702|5.9658880348702|5.9658880348702|5.9282087877613|5.8763431791047|5.8192701608583|5.7890881752178|5.7890881752178|5.7890881752178|5.784059238925|5.784059238925|5.7653085109719|5.7653085109719|5.7653085109719|5.7653085109719|5.7653085109719|5.7653085109719|5.7653085109719|5.7653085109719|5.7653085109719|5.7653085109719|5.7653085109719|5.7653085109719|5.7381514626204|-6.5632240635678|-6.5632240635678|||||||-6.5632240635678|-6.5632240635678|-6.5632240635678|-6.5632240635678|-6.5632240635678|-6.6385821614579|-6.8439801836363|-6.9622001542373|-7.0713335555708|-7.1614983261229|-7.1614983261229|-7.1614983261229|-7.1614983261229|-7.1614983261229|-7.2094426619345|-7.3543805532251|-7.3712271641854|-7.3712271641854|-7.3712271641854|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.5931174877305|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1432236934983|6.1141370430349|5.717020893141|5.717020893141|5.2194675075173|4.5817523443746|4.5817523443746|4.5817523443746|4.5817523443746|4.5817523443746|4.5817523443746|4.5817523443746||4.5817523443746|4.5817523443746|4.5817523443746|4.5817523443746|4.5817523443746|4.5817523443746|4.5817523443746|4.5817523443746|4.5817523443746|4.2591694156381|3.9847794604995|3.9847794604995|3.9847794604995|3.9847794604995|3.9847794604995|3.9847794604995|3.9847794604995|3.9847794604995|3.6376903558339||||3.6376903558339|3.3596561247072|3.1479511850368|-3.6479692881309|-3.6479692881309|-3.6479692881309|-3.6479692881309|-3.6479692881309|-3.6479692881309|-3.6479692881309|-3.6479692881309|-3.6479692881309|-3.6479692881309|-3.6479692881309|-3.6479692881309|-3.6479692881309|-3.6638547253833|-3.8742830435684||-4.0225366663327|-4.0619295633529|-4.0619295633529|-4.0619295633529|3.5923123767085|3.5923123767085|3.5923123767085|3.5923123767085|3.5923123767085|3.5923123767085|3.5923123767085|3.5923123767085|3.5923123767085|3.5923123767085|3.5923123767085|3.5923123767085|3.5923123767085|3.5923123767085|3.5923123767085|3.5433629868317|3.5433629868317
08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP||||||5.8984544291743|5.8984544291743|5.8984544291743|5.8984544291743|5.8984544291743|5.8984544291743|5.8984544291743|5.8984544291743|5.8984544291743|5.8984544291743|5.8984544291743|-6.2740053708599|-6.2740053708599|-6.2740053708599|5.9144707395559|5.9144707395559|5.9144707395559|5.9144707395559|5.9144707395559|5.9144707395559|5.9144707395559|5.9144707395559|5.9144707395559|5.9144707395559|5.9144707395559|5.9017540321827|5.9017540321827|5.8375047165023|-6.1645797391769|-6.1645797391769|||-6.1645797391769|-6.1645797391769|-6.1645797391769|-6.1645797391769|-6.1645797391769|-6.1645797391769|-6.1807801846057|-6.1807801846057|-6.1807801846057|-6.1807801846057|-6.1807801846057|-6.2208668792016|-6.2870744161878|-6.3406385506827|-6.4190424642782|-6.4878252305168|-6.5886946295785|-6.6713273630194|-6.6814748297855|-6.7199721613112|-6.736635556771|-6.7612618770352|-6.7969575288286|-6.8071751994546|-6.8151947836805|-6.8452163648527|-6.8841292275236|-6.9012549335477|-7.025283064524|6.6124747655736|6.6124747655736|6.6124747655736|6.6124747655736|6.5583054646239|6.544231097846|6.544231097846|6.544231097846|6.544231097846|6.4994257808268|6.4994257808268|6.4994257808268|6.4994257808268|6.4994257808268|6.4994257808268|6.4994257808268|6.4994257808268|6.4994257808268|6.4994257808268|6.4994257808268|6.4994257808268|6.4994257808268|6.4994257808268|6.4994257808268|6.4276951552033|6.3941056729025|-6.7730607178755|-6.7730607178755|-6.7730607178755|-6.7730607178755|-6.7730607178755|||||||-6.7730607178755|-6.7730607178755|-6.7730607178755|-6.7730607178755|-6.7730607178755|-6.7730607178755|-6.7730607178755|-6.7730607178755|-6.7730607178755|-6.7730607178755|-6.7730607178755|-6.7730607178755|-6.7730607178755|-6.7730607178755|-6.7730607178755|-6.7730607178755|-6.7730607178755|-6.7730607178755|-6.7730607178755|-6.8295120560402|-6.8727909550925|-6.9308788230971|-6.9765322662014|-6.978924642737|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.6501299123442|6.4445886060569|-6.8162484347652|-6.8162484347652|-6.8162484347652|-6.8162484347652|-6.8886096676004|6.5176426147958|6.5176426147958|6.4557136667592|-6.6805983940932|-6.6805983940932|-6.6805983940932|-6.6805983940932|-6.6805983940932|-6.6805983940932|-6.6805983940932|-6.6805983940932|-6.6805983940932|-6.6805983940932|-6.6805983940932|-6.6805983940932|-6.6845536673702|-6.6933929086434|-6.7043253978874|-6.741334075811|-6.741334075811|-6.741334075811|-6.741334075811|-6.741334075811|-6.741334075811|-6.741334075811|-6.741334075811|-6.741334075811|-6.741334075811|-6.741334075811|-6.741334075811||-6.8009268918329|-6.8050947560565|-6.8050947560565|-6.8212162536268|-6.9224626004569|-7.0266251497657|-7.0559875092431|-7.0559875092431|-7.0559875092431|-7.0849860864131|-7.1071687582546|-7.1071687582546|-7.1071687582546|-7.111072440625|-7.111072440625|-7.1528583849809|-7.1815093982376|-7.195875687383|-7.195875687383||||-7.2209730357841|-7.2383032607718|-7.4886701689477|-7.5507447307104|-7.594716317653|-7.6102400435335|-7.6391556675044|-7.6623950462438|-7.680080204798|-7.680080204798|-7.680080204798|-7.680080204798|-7.680080204798|-7.680080204798|-7.680080204798|-7.680080204798|-7.680080204798|-7.7600893506222||7.5324808467153|7.5324808467153|7.5324808467153|7.5324808467153|7.5324808467153|7.5324808467153|7.5324808467153|7.5220333140288|7.5220333140288|7.5220333140288|7.5220333140288|7.4826517318221|7.4826517318221|7.4826517318221|7.4735020238528|7.3926924911904|-7.865463656308|-7.865463656308|-7.865463656308|-7.865463656308|-7.865463656308
08010|101108|/equities/luan-env-ener|SHANGHAICOMP||||||12.563391024366|12.563391024366|12.563391024366|12.563391024366|12.563391024366|12.563391024366|12.563391024366|12.563391024366|12.563391024366|12.563391024366|12.563391024366|12.563391024366|12.274487984456|12.274487984456|12.274487984456|12.274487984456|12.274487984456|12.274487984456|12.274487984456|12.274487984456|12.274487984456|12.274487984456|12.274487984456|12.274487984456|12.274487984456|12.274487984456|12.274487984456|11.965542224025|-12.540401813786|-12.540401813786|||-12.540401813786|-12.646002104327|-12.772636539223|-12.772636539223|-12.772636539223|-12.883484980002|-13.044427761916|-13.094157913409|-13.094157913409|-13.094157913409|-13.094157913409|-13.34406426558|-13.396375180874|-13.396375180874|-13.601528010538|-13.63447563932|-13.874417599546|-13.954908380362|-14.164342731737|-14.300381071593|-14.368201661138|-14.429440071919|-14.429440071919|-14.429440071919|-14.487827451556|-14.487827451556|-14.648697278598|-14.794663797594|-14.94740389318|-15.493226988787|13.859815261006|13.859815261006|13.859815261006|13.859815261006|13.859815261006|13.859815261006|13.859815261006|13.859815261006|13.859815261006|13.859815261006|13.859815261006|13.859815261006|13.859815261006|13.859815261006|13.859815261006|13.859815261006|13.859815261006|13.859815261006|13.859815261006|13.859815261006|13.859815261006|13.859815261006|13.859815261006|13.859815261006|13.836461646953|13.491068265614|13.262033149477|13.262033149477|13.262033149477|13.262033149477|||||||13.262033149477|13.262033149477|13.262033149477|13.262033149477|13.262033149477|13.262033149477|13.262033149477|12.83114801168|12.586275426541|12.519167336901|-14.030568122232|-14.030568122232|-14.030568122232|-14.030568122232|-14.030568122232|-14.030568122232|-14.030568122232|-14.030568122232|-14.030568122232|-14.277853117347|-14.454281182157|-14.477778963082|-14.477778963082|12.970090427465|12.970090427465|12.970090427465|12.970090427465|12.970090427465|12.970090427465|12.970090427465|12.970090427465|12.970090427465|12.970090427465|12.970090427465|12.970090427465|12.970090427465|12.970090427465|12.970090427465|12.970090427465|12.970090427465|12.970090427465|12.970090427465|12.970090427465|12.970090427465|12.970090427465|12.970090427465|12.970090427465|12.970090427465|12.278074676689|12.278074676689|11.081194540855|10.525771402646|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.079881221524|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784|-11.236504625784||-11.336671484296|-11.381301920486|-11.420335020039|-11.494816847878|-11.549244090073|-11.549244090073|-11.549244090073|-11.549244090073|-11.549244090073|-11.549244090073|-11.549244090073|-11.549244090073|-11.549244090073|-11.549244090073|-11.549244090073|-11.561382051036|-11.563733775981|-11.563733775981|-11.563733775981||||-11.69368402797|-11.69368402797|-11.767982083758|-11.883868886586|-12.013188151911|-12.056320221772|-12.132578619708|-12.177864772731|-12.304294355108|-12.397548842644|-12.440054178476|-12.511816334846|-12.511816334846|-12.511816334846|-12.511816334846|-12.511816334846|-12.517573383254|-12.557303776125||11.950837000889|11.950837000889|11.950837000889|11.950837000889|11.950837000889|11.950837000889|11.950837000889|11.950837000889|11.950837000889|11.950837000889|11.950837000889|11.950837000889|11.950837000889|11.926485283157|11.879983883192|11.780239421233|-12.553436072023|-12.553436072023|-12.553436072023|-12.553436072023|-12.553436072023
08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH||||||163.52225358499|163.52225358499|163.52225358499|163.52225358499|163.52225358499|163.52225358499|163.52225358499|159.70972630727|159.50076865252|159.50076865252|158.44752713371|156.39031234216|-172.10385851005|-174.12428743684|-174.3280953549|-176.37121339889|-177.97968277503|-180.00409936429|-181.21425310183|-181.21425310183|-181.70253229385|-181.70253229385|-181.70253229385|-181.70253229385|-181.70253229385|-181.70253229385|-181.70253229385|-181.70253229385|-181.70253229385|-181.70253229385|||-181.70253229385|-183.43892341461|-185.17213753424|-186.04186382622|-186.04186382622|-186.04186382622|-187.72595617871|-188.69100225242|-188.69100225242|-189.03833302162|-189.18481348512|-190.6664545112|-191.3964230095|-191.3964230095|-191.3964230095|-191.3964230095|-192.67603010984|-194.98558484019|-195.40619808768|-199.34911427603|183.09622546454|183.09622546454|183.09622546454|183.09622546454|183.09622546454|183.09622546454|183.09622546454|183.09622546454|183.09622546454|183.09622546454|183.09622546454|183.09622546454|183.09622546454|183.09622546454|183.09622546454|183.09622546454|182.49267369672|182.49267369672|-198.4347778141|-198.4347778141|-198.4347778141|-198.4347778141|-198.4347778141|-198.4347778141|-198.4347778141|-198.4347778141|-198.4347778141|-198.4347778141|-201.82453813248|-201.82453813248|-201.82453813248|-201.82453813248|-201.82453813248|-201.82453813248|-201.82453813248|-201.82453813248|-201.82453813248|-201.82453813248|-204.44115585412|-205.71072625148|||||||-206.29285774424|-206.29285774424|-206.29285774424|-208.49761835949|192.64246178293|192.64246178293|192.64246178293|192.64246178293|192.64246178293|192.64246178293|192.64246178293|192.64246178293|192.64246178293|190.98329116268|190.98329116268|190.28244758651|190.28244758651|190.28244758651|190.28244758651|190.28244758651|190.28244758651|190.28244758651|190.28244758651|190.28244758651|190.28244758651|190.28244758651|186.56382132687|182.06268545038|182.06268545038|181.37853501512|179.70615761229|177.47240016139|176.72906082131|176.72906082131|176.72906082131|176.72906082131|176.72906082131|176.72906082131|176.72906082131|176.72906082131|176.72906082131|176.72906082131|176.72906082131|176.72906082131|176.72906082131|176.72906082131|176.72906082131|176.72906082131|176.72906082131|176.72906082131|171.78450656443|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|170.49232553429|-182.86517642805|-182.86517642805|-182.86517642805|-182.86517642805|-183.98185903573|-187.36095197492|-189.0837670527|-189.0837670527|-192.45640576792|-193.21595818385|-193.21595818385|-193.21595818385|-194.70551105985||-199.31724163171|-201.41109019293|-201.41109019293|-202.98842886834|-204.89991971021|-207.67935753934|-209.33039560442|-212.25433190802|-215.26369554178|-217.05855816356|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799||||202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799||202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|202.94052407799|201.61112782754|199.27847583865|196.1432968574|195.29089275524|189.85043754759|187.67438082163|187.67438082163|187.67438082163
08012|100912|/equities/shenma-indu|SHANGHAICOMP||||||-9.2073563319015|-9.2073563319015|-9.2073563319015|-9.2073563319015|-9.2073563319015|-9.2073563319015|-9.2073563319015|-9.2073563319015|-9.2073563319015|-9.5415068447113|8.4346918374082|8.4346918374082|8.4346918374082|8.4346918374082|8.4346918374082|8.4108577715552|8.4108577715552|8.4108577715552|8.4108577715552|8.4108577715552|8.4108577715552|8.4108577715552|8.4108577715552|8.4108577715552|8.4108577715552|8.2898426041775|8.2553661240125|8.2553661240125|8.2553661240125|8.2553661240125|||8.2553661240125|8.2553661240125|8.1826288317071|-8.9830872178091|-8.9830872178091|-8.9830872178091|-8.9830872178091|-8.9830872178091|-8.9830872178091|-8.9830872178091|-8.9830872178091|-9.077576693195|-9.077576693195|-9.1723075004616|-9.3414525027848|-9.3504970156823|-9.3504970156823|-9.3516634290202|-9.3516634290202|-9.4735143256169|-9.6739052746011|-9.7338957577224|-9.7338957577224|-9.7709950638342|-9.8344390339904|-9.9649322769436|-10.065101967598|-10.065101967598|-10.380669234356|-10.775187781741|-11.115764144714|9.6025377977778|9.6025377977778|9.6025377977778|9.6025377977778|9.6025377977778|9.2950416393732|-10.837879710743|-10.837879710743|-10.837879710743|-10.837879710743|-10.837879710743|-10.837879710743|-10.837879710743|-10.837879710743|-10.889310895678|-10.988122899528|-11.314025410012|-11.656139594532|-11.838376293751|-11.838376293751|-11.838376293751|-11.838376293751|-11.838376293751|10.254227025308|10.254227025308|10.254227025308|10.254227025308|10.254227025308|10.254227025308|||||||10.254227025308|10.254227025308|9.6402522800118|9.3753758205043|9.3753758205043|9.3753758205043|9.3753758205043|9.3753758205043|9.3753758205043|9.3753758205043|9.3753758205043|9.3753758205043|9.3753758205043|9.3753758205043|9.3753758205043|9.2978685682021|9.2978685682021|9.2978685682021|9.1318747694358|9.1318747694358|9.1170830919858|8.9906478672686|8.9779602781566|8.9779602781566|8.9463826462532|8.9463826462532|8.9463826462532|8.9463826462532|8.9463826462532|8.9463826462532|8.9463826462532|8.9463826462532|8.9463826462532|8.9463826462532|8.9463826462532|8.9463826462532|8.9209811207217|8.8255340254485|8.8072602126532|8.6875111630154|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.5862360105376|8.4279304806397|8.4279304806397|8.4279304806397|8.3521449106717|8.345116806099|8.345116806099|8.345116806099|8.219574398541|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524||8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|8.1684158489524|7.9804624104299|7.8274224334045|7.8274224334045|7.7088029178297|7.5836042780493|7.5836042780493|7.5836042780493|7.4862399506979|7.4862399506979|7.4408178449663||||7.4408178449663|7.4408178449663|7.4408178449663|7.4408178449663|7.4408178449663|-8.4070057495557|-8.4070057495557|-8.4070057495557|-8.4070057495557|-8.4070057495557|-8.4070057495557|-8.4070057495557|-8.4070057495557|-8.4070057495557|-8.4070057495557|-8.4070057495557|-8.4070057495557|-8.7038952889401||7.7290121386882|7.7290121386882|7.7290121386882|7.7290121386882|7.7290121386882|7.7290121386882|7.7290121386882|7.7290121386882|7.7290121386882|7.7290121386882|7.6377914029621|7.5395881395995|7.5395881395995|7.5395881395995|7.5395881395995|7.5395881395995|7.5395881395995|7.5395881395995|7.5395881395995|7.5395881395995|7.5395881395995
08013|100773|/equities/shenergy|SHANGHAICOMP||||||8.0774147785026|8.0774147785026|8.0774147785026|8.0629008722247|8.0629008722247|8.0629008722247|8.0629008722247|8.0629008722247|8.0629008722247|8.0629008722247|8.0629008722247|8.0398904429477|8.0270998330692|8.0072362786757|8.0072362786757|8.0072362786757|7.9769285924156|7.9599209104334|7.8688011472263|-8.1051386832434|-8.1051386832434|-8.1051386832434|-8.1051386832434|-8.1051386832434|-8.1051386832434|-8.1051386832434|-8.1051386832434|-8.1051386832434|-8.1051386832434|-8.1051386832434|||-8.1084875264916|-8.175541736368|-8.2894911784636|-8.334989761722|-8.3652961452948|-8.3652961452948|-8.3943782274796|-8.3943782274796|-8.4103473312179|-8.4103473312179|-8.4103473312179|-8.4232682100687|-8.4232682100687|-8.5008538422489|-8.5082758426548|-8.5082758426548|-8.5538592338416|-8.5538592338416|-8.586759131028|-8.586759131028|-8.586759131028|-8.586759131028|-8.5966054914844|8.1515069182463|8.1515069182463|8.1515069182463|8.1515069182463|8.1515069182463|8.1515069182463|8.1515069182463|8.1515069182463|8.1515069182463|8.1515069182463|8.1515069182463|8.1515069182463|8.1515069182463|8.1250846556768|8.1250846556768|8.1250846556768|8.0767609997971|8.0279150622842|8.0279150622842|7.9526832520694|7.9373883950631|7.9373883950631|7.9373883950631|7.9373883950631|7.9215426696583|7.8811590686158|7.8535100105422|7.8088997340884|7.7976665471093|7.7866249759128|7.7866249759128|7.7673618218557|7.7520685086931|7.7139648210434|7.6706972106773|7.6706972106773|7.5741079631203|||||||-7.9422918900886|-7.9422918900886|-7.9422918900886|-7.9422918900886|-7.9422918900886|-7.9422918900886|-7.9422918900886|-7.9836578485082|-8.0662864443008|-8.1414295828281|-8.1915883925158|-8.219502747348|-8.219502747348|-8.219502747348|-8.219502747348|-8.219502747348|-8.219502747348|-8.219502747348|-8.219502747348|-8.2883366084662|-8.3459293021722|-8.355953161549|-8.355953161549|-8.355953161549|-8.3757648401202|-8.3757648401202|-8.3757648401202|-8.3757648401202|-8.3757648401202|-8.3757648401202|-8.3757648401202|-8.3757648401202|-8.3757648401202|-8.4119608063104|-8.4344009446438|-8.4493386126859|-8.4493386126859|-8.4493386126859|-8.4493386126859|-8.4493386126859|-8.4764870380144|-8.488875094915|-8.5233028747718|-8.5233028747718|-8.5836698057564|-8.5857434805137|-8.6252708496763|-8.7013251011125|-8.7013251011125|-8.7013251011125|-8.7013251011125|-8.7013251011125|-8.7398055598196|-8.7953394303782|-8.8770436059616|-8.9861597762264|-9.0979551988352|-9.1077279732744|8.68085764005|8.608174939445|-8.960435155501|-8.960435155501|-8.960435155501|-8.960435155501|-8.9871500901271|-9.0007225597224|-9.0113578465604|-9.0615089366859|-9.0714298978533|-9.0714298978533|-9.0714298978533|-9.0714298978533|-9.0714298978533|-9.0714298978533|-9.0714298978533|-9.0714298978533|-9.0714298978533|-9.0714298978533|-9.0714298978533|-9.0714298978533|-9.0714298978533|-9.0714298978533|-9.1254774481153|-9.1588642762872|8.7656251690613|8.7656251690613||8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613|8.7656251690613||||8.7656251690613|8.7656251690613|8.7656251690613|8.7623612904799|8.6420684947186|8.5921831000506|8.5921831000506|8.5889024392771|8.5889024392771|8.5889024392771|8.5889024392771|8.5889024392771|8.5889024392771|8.5889024392771|8.5889024392771|8.5889024392771|8.5889024392771|8.5889024392771||8.5889024392771|8.5510027293813|8.4244470468773|-9.1915467207798|-9.1915467207798|-9.2456073170645|-9.3093858669137|-9.3093858669137|-9.3093858669137|-9.3437613855838|8.7255967856364|8.7255967856364|8.7255967856364|8.7255967856364|8.7255967856364|8.5289968650558|-8.9893065777439|-8.9893065777439|-8.9893065777439|-8.9893065777439|-8.9893065777439
08014|100587|/equities/tiancheng|SHANGHAICOMP||||||25.047938139231|24.857709230086|-28.971236171751|-28.971236171751|-28.971236171751|-28.971236171751|-29.550261539914|-29.65700495747|-29.65700495747|-29.65700495747|25.287217504849|25.287217504849|23.168459026725|23.168459026725|23.168459026725|22.380510428118|21.907706008744|21.907706008744|21.907706008744|21.907706008744|21.700073844575|21.700073844575|21.700073844575|21.700073844575|21.692859577231|21.270116532689|21.270116532689|21.270116532689|20.551795761723|-22.106929788537|||-22.106929788537|-22.106929788537|-22.106929788537|-22.106929788537|-22.106929788537|-22.106929788537|-22.106929788537|-22.106929788537|-22.106929788537|-22.106929788537|-22.106929788537|-22.106929788537|-22.481033335734|-22.512760450472|-22.512760450472|-22.512760450472|-22.512760450472|-22.512760450472|-22.512760450472|-22.512760450472|-22.512760450472|-22.512760450472|-22.512760450472|-22.512760450472|-22.512760450472|-22.512760450472|-22.512760450472|-22.512760450472|-22.888621756356|-23.303916856734|-23.303916856734|-23.426018632218|-23.68335312027|-23.738725536601|-23.784696015535|-23.81188435998|-24.602093330649|-24.956904348065|-24.956904348065|-24.961560602906|-25.107289283278|-25.682544143997|-25.978381801538|22.66194498316|22.66194498316|22.66194498316|22.66194498316|22.66194498316|22.66194498316|22.66194498316|22.66194498316|22.66194498316|22.66194498316|22.66194498316|22.66194498316|22.66194498316|21.971605642809|21.736228792947|-25.413135821174|-25.413135821174|||||||-25.413135821174|-25.413135821174|-25.870167622535|-25.870167622535|-25.926654143467|-25.926654143467|-25.926654143467|-25.926654143467|-25.926654143467|-26.035868179815|-26.035868179815|-26.514195837301|-26.514195837301|-26.514195837301|-26.514195837301|-26.89855100239|-27.363458546158|-27.363458546158|-28.113286345266|21.821376485558|21.821376485558|21.821376485558|21.42097469936|20.62065702401|20.62065702401|20.62065702401|20.62065702401|20.62065702401|20.62065702401|20.62065702401|20.62065702401|19.962741428503|19.962741428503|19.962741428503|19.962741428503|19.962741428503|19.962741428503|19.962741428503|19.962741428503|19.962741428503|19.962741428503|19.962741428503|19.962741428503|19.962741428503|19.962741428503|19.962741428503|19.072490221801|18.068877439303|17.252087200795|16.771279686658|16.771279686658|15.420311364828|14.607567479542|14.311009044916|14.311009044916|13.866925163365|13.866925163365|13.174916977459|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.358442252941|12.064380904113|12.034952304865|12.034952304865|12.034952304865|11.86666931697|11.86666931697|11.678521734568|11.596690237624|-12.661349993044|-12.661349993044||-12.661349993044|-12.688827603312|-12.688827603312|-12.907585984305|11.638864516545|11.638864516545|11.638864516545|11.638864516545|11.638864516545|11.638864516545|11.638864516545|11.638864516545|11.021515686566|10.945755326773|10.945755326773|10.945755326773|10.915747092125|10.915747092125|10.296940986709||||-11.227109947817|-11.227109947817|-11.256788879651|-11.258098873848|-11.34597943054|-11.34597943054|-11.34597943054|-11.377754346379|-11.455838353378|-11.700375776536|-11.782765888613|-11.782765888613|-11.782765888613|-11.782765888613|-11.782765888613|-11.782765888613|-11.782765888613|-11.871933082791||-11.871933082791|-11.914979445163|-11.914979445163|-11.996643847033|11.091898385871|11.091898385871|11.091898385871|11.091898385871|11.091898385871|11.091898385871|11.091898385871|11.091898385871|11.091898385871|11.091898385871|11.091898385871|11.091898385871|11.091898385871|10.699886578308|10.567096518131|10.396218245396|10.360265349013
08015|100418|/equities/shengyi-tech|SHANGHAICOMP||||||-74.129327809291|-74.129327809291|-74.129327809291|-74.129327809291|-74.129327809291|-74.129327809291|-74.498699863174|63.505916672789|63.505916672789|63.505916672789|63.505916672789|63.505916672789|63.505916672789|62.16121626705|62.16121626705|62.16121626705|62.16121626705|61.609235508526|61.609235508526|61.609235508526|61.609235508526|61.609235508526|61.609235508526|61.609235508526|61.609235508526|61.609235508526|61.609235508526|61.609235508526|61.609235508526|61.153686753372|||61.153686753372|61.153686753372|61.153686753372|59.911875238528|59.443195438507|57.250212033725|55.936902293603|52.892672495754|52.705681201568|52.705681201568|52.705681201568|52.35946817897|52.35946817897|52.35946817897|52.35946817897|52.35946817897|52.35946817897|-62.180031217981|-62.180031217981|-62.180031217981|-62.180031217981|-62.180031217981|-62.180031217981|-62.180031217981|-62.180031217981|-62.180031217981|-62.180031217981|-62.180031217981|-63.491699234036|-65.53796160195|-65.53796160195|-67.031068192298|56.462249725952|56.462249725952|56.462249725952|56.462249725952|56.462249725952|56.462249725952|56.462249725952|56.462249725952|56.462249725952|56.462249725952|56.462249725952|56.462249725952|56.462249725952|56.462249725952|53.36527799886|49.000371679286|49.000371679286|49.000371679286|49.000371679286|49.000371679286|49.000371679286|49.000371679286|49.000371679286|48.453602361985|48.453602361985|48.453602361985|48.453602361985|48.453602361985|||||||48.453602361985|48.453602361985|48.453602361985|48.453602361985|48.453602361985|48.453602361985|47.365112463973|46.752348335079|45.457616754127|45.457616754127|45.457616754127|45.457616754127|45.457616754127|45.457616754127|45.457616754127|45.457616754127|45.457616754127|45.457616754127|45.457616754127|45.457616754127|45.457616754127|45.457616754127|44.223464484295|42.056625678893|42.040772294257|42.040772294257|41.518080021777|39.057809211621|39.057809211621|39.057809211621|39.057809211621|39.057809211621|37.56130382968|37.56130382968|37.56130382968|37.56130382968|37.56130382968|37.56130382968|37.56130382968|37.56130382968|37.56130382968|37.56130382968|37.56130382968|37.56130382968|36.113670481057|35.954078608984|34.471754425361|33.91942556307|33.91942556307|33.91942556307|33.91942556307|32.63325180395|32.304165992291|31.614631609951|31.211256615359|31.074728665571|29.478387706047|29.478387706047|29.478387706047|29.067651819924|27.32870755929|27.32870755929|27.261459573255|27.261459573255|27.261459573255|27.261459573255|27.160511052328|26.876678400258|26.853531233712|26.268536316193|26.268536316193|26.268536316193|26.268536316193|26.268536316193|25.85004036828|25.678630074406|25.678630074406|25.452922300657|25.336025507539|25.290707600105|25.290707600105|25.290707600105|25.290707600105|24.900548475716|24.900548475716|24.900548475716||24.900548475716|24.900548475716|24.900548475716|24.900548475716|24.900548475716|24.900548475716|24.900548475716|24.900548475716|24.900548475716|24.900548475716|24.900548475716|24.900548475716|24.900548475716|23.960053675411|23.281171102256|23.028297482855|23.028297482855|-25.909049027583|-25.909049027583||||-25.909049027583|-25.909049027583|-25.909049027583|-25.909049027583|-25.909049027583|-25.909049027583|-25.909049027583|-25.909049027583|-25.909049027583|-25.909049027583|-26.10338697767|-26.160781654702|-26.160781654702|-26.160781654702|-26.160781654702|-26.160781654702|-27.169202576066|-27.968001959484||-30.308336387918|-31.199707162458|-31.199707162458|-31.199707162458|-31.624674413026|-31.711859488289|-32.219289011205|-32.31319133426|-32.31319133426|-32.31319133426|-32.31319133426|-32.31319133426|-32.31319133426|-32.31319133426|-32.31319133426|-32.31319133426|-32.31319133426|-32.31319133426|-32.31319133426|-32.31319133426|-32.31319133426
08016|100747|/equities/jinbei-automot|SHANGHAICOMP||||||-4.9181351727096|-4.9418167875705|4.6459590694577|4.6459590694577|4.6459590694577|4.6459590694577|4.6459590694577|4.6459590694577|4.6459590694577|4.6459590694577|4.6459590694577|4.6459590694577|4.6459590694577|4.6459590694577|4.6459590694577|4.6459590694577|4.6459590694577|4.6459590694577|4.6459590694577|4.6058425932306|4.6058425932306|4.6058425932306|4.4959361585399|-4.850251990742|-4.850251990742|-4.850251990742|-4.8575023613445|-4.8823420995537|-4.8823420995537|-4.8823420995537|||-4.8853802144598|-4.9198668201842|-4.9279898628729|-4.9279898628729|-4.9279898628729|-4.9279898628729|-4.9279898628729|-4.9279898628729|-4.9279898628729|-4.9279898628729|-4.9279898628729|-4.9279898628729|-4.9279898628729|-4.996099682333|-4.9995551591471|4.6875096207871|4.6875096207871|4.6875096207871|4.6875096207871|4.6875096207871|4.6875096207871|4.6875096207871|4.6875096207871|4.6875096207871|4.6875096207871|4.6875096207871|4.6875096207871|4.6875096207871|4.6875096207871|4.6875096207871|4.6875096207871|4.6875096207871|4.6875096207871|4.6875096207871|4.6163080158074|4.6163080158074|4.599231263249|4.5363679685514|4.5276311280905|4.5273678438066|4.5148533865477|4.5037258250476|-4.84686676752|-4.84686676752|-4.84686676752|-4.84686676752|-4.8676299970617|-4.9195888485368|-4.9521485774309|-4.9521485774309|-4.9521485774309|-4.9521485774309|-4.9679431350794|-5.038825661139|-5.1492507791037|-5.1663896878025|-5.1712837140085|-5.1712837140085|-5.2031593596388|-5.2031593596388|||||||-5.2031593596388|-5.2031593596388|-5.2685102395933|-5.2795062734459|-5.2795062734459|-5.2795062734459|-5.2795062734459|-5.2795062734459|-5.2795062734459|-5.2795062734459|-5.2795062734459|-5.2795062734459|-5.2795062734459|4.9095946538453|4.9095946538453|4.9095946538453|4.9095946538453|4.9095946538453|4.9095946538453|4.9095946538453|4.9095946538453|4.9095946538453|4.9095946538453|4.9095946538453|4.9095946538453|4.8339940958559|4.7849934822254|4.7612392678253|4.7612392678253|4.7612392678253|-5.2009061023869|-5.2009061023869|-5.2009061023869|-5.2693402154885|-5.2885737280257|-5.2885737280257|-5.2885737280257|-5.2885737280257|-5.3496201561831|-5.3496201561831|-5.3496201561831|-5.3496201561831|-5.3851333511033|-5.4129256818205|-5.4571398202478|-5.5168221994572|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.5713468667737|-5.6281634830625|-5.7007370550534|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654||5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|5.1044943259654|4.8322162017223||||4.7214985108375|4.7214985108375|4.7214985108375|4.7214985108375|4.6917880199572|4.6917880199572|4.6403200783355|4.4883220589966|-5.4874590506736|-5.4874590506736|-5.4874590506736|-5.4874590506736|-5.4874590506736|-5.4874590506736|-5.4874590506736|-5.4874590506736|-5.6955101612082|-6.0316779219299||-6.4790865142246|-6.6278740254927|-6.6798600187885|-6.7226221286574|-6.8456915179137|-6.8857682854206|-6.8972446926178|-6.8972446926178|-6.9591606201664|-7.1369151194668|-7.1369151194668|-7.1369151194668|-7.1369151194668|-7.1369151194668|-7.1369151194668|-7.1369151194668|-7.1369151194668|-7.1369151194668|-7.1940156190437|-7.1940156190437|-7.1940156190437
08017|100590|/equities/jinshan|SHANGHAICOMP||||||2.9712924085838|2.9712924085838|2.9614360821227|2.9610324509326|2.9610324509326|2.9283692712456|2.9198548125856|2.9017112609332|2.9017112609332|2.9017112609332|2.9017112609332|2.9017112609332|2.9017112609332|2.9017112609332|2.9017112609332|2.9017112609332|2.8670661997491|2.8670661997491|2.8670661997491|2.8397730824013|-3.0229785043494|-3.0229785043494|-3.0229785043494|-3.0229785043494|-3.0229785043494|-3.0229785043494|-3.0229785043494|-3.0229785043494|-3.0229785043494|-3.0229785043494|||-3.0229785043494|-3.0599760168676|-3.0921293462933|-3.0921293462933|-3.0921293462933|-3.0921293462933|-3.0949755462052|-3.0949755462052|-3.0949755462052|-3.0949755462052|-3.0949755462052|-3.1516395047905|-3.1734883338878|-3.1877648201992|-3.1908498171756|-3.2153886825717|-3.2354483706909|-3.2354483706909|-3.2354483706909|-3.2354483706909|-3.2354483706909|-3.2354483706909|-3.2354483706909|-3.2354483706909|-3.2354483706909|-3.2354483706909|-3.2354483706909|-3.2354483706909|-3.3088314779553|-3.373146177216|-3.4113508309739|3.1422871673353|3.1422871673353|3.1422871673353|3.1422871673353|3.1422871673353|3.1422871673353|3.1422871673353|3.1422871673353|3.1422871673353|3.1422871673353|3.1422871673353|3.1422871673353|3.1422871673353|3.1422871673353|3.1422871673353|3.1422871673353|3.1422871673353|3.1422871673353|3.1422871673353|3.1422871673353|3.0958746102394|-3.3161338211395|-3.3161338211395|-3.3161338211395|-3.3161338211395|-3.3161338211395|-3.3161338211395|-3.3161338211395|-3.3161338211395|||||||-3.3161338211395|-3.3161338211395|-3.3204119957643|-3.3204119957643|-3.3249020352581|-3.346557949938|-3.3945088507485|-3.4333431457758|-3.5031590037081|-3.5067171615092|-3.5067171615092|-3.5067171615092|-3.5067171615092|-3.5067171615092|-3.5067171615092|-3.5084667032104|-3.5084667032104|-3.5084667032104|-3.5260741252746|-3.5689712386491|-3.5703181496079|-3.5703181496079|-3.5703181496079|-3.5703181496079|-3.5703181496079|-3.5703181496079|-3.5703181496079|-3.5703181496079|-3.5703181496079|-3.5703181496079|-3.5703181496079|-3.5703181496079|-3.5703181496079|-3.6153534905574|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2960679376215|3.2561864813269|3.0713183173538|3.068131368359|3.0529237510982|2.7982486621343|-3.1348178561181|-3.1348178561181|-3.1348178561181|-3.1348178561181|-3.1348178561181|-3.1348178561181|-3.1831309724351|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894||2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.896518092894|2.852797805759|2.7308864190542|-3.273948605337|-3.273948605337||||-3.273948605337|2.9590757713908|2.9590757713908|2.6011952543914|2.4207726081941|2.3991636607791|2.3991636607791|2.3518484007147|-2.671308464122|-2.671308464122|-2.671308464122|-2.671308464122|-2.671308464122|-2.671308464122|-2.671308464122|-2.671308464122|-2.7247870832816|-2.8110564432678||2.498719578746|2.498719578746|2.498719578746|2.498719578746|2.498719578746|2.498719578746|2.498719578746|2.498719578746|-2.6932769504882|-2.6932769504882|-2.6932769504882|-2.6932769504882|-2.6932769504882|-2.6932769504882|-2.6932769504882|-2.6932769504882|-2.6932769504882|-2.6932769504882|-2.6932769504882|-2.6932769504882|-2.6932769504882
08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH||||||5.255451771458|5.255451771458|5.255451771458|5.2543126253047|5.2543126253047|5.2543126253047|5.2543126253047|5.2303047467837|-5.5246098922213|-5.5246098922213|-5.5246098922213|-5.5246098922213|-5.5246098922213|-5.5246098922213|-5.5246098922213|-5.5246098922213|-5.5246098922213|-5.5246098922213|-5.5246098922213|-5.5246098922213|-5.5246098922213|-5.5246098922213|-5.5246098922213|-5.5246098922213|-5.5246098922213|-5.5246098922213|-5.5246098922213|-5.5246098922213|-5.5246098922213|-5.5246098922213|||-5.5246098922213|-5.5295665712842|-5.5502109827006|-5.5502109827006|-5.5502109827006|-5.5502109827006|-5.5502109827006|-5.5502109827006|-5.5502109827006|-5.5502109827006|-5.5502109827006|-5.5502109827006|-5.5502109827006|-5.5746788781444|-5.6674207627288|-5.7473715278238|-5.7473715278238|-5.7572489045689|-5.7572489045689|-5.7710134363693|-5.7710134363693|-5.7710134363693|-5.7710134363693|-5.7710134363693|-5.7710134363693|-5.8003248079964|-5.8003248079964|-5.8320274998025|-5.8866972580304|5.5540236315246|5.5540236315246|5.5540236315246|5.5540236315246|5.5540236315246|5.5540236315246|5.5540236315246|5.5100262784424|5.4183624743822|-5.620536205778|-5.620536205778|-5.620536205778|-5.620536205778|-5.620536205778|-5.620536205778|-5.6217066685463|-5.626340936743|-5.6431564745227|-5.6651737885254|-5.6705919638101|-5.6705919638101|-5.6705919638101|-5.6705919638101|-5.6751020103498|-5.6924407650977|-5.6924407650977|-5.6924407650977|-5.6924407650977|-5.6924407650977|-5.6924407650977|-5.6924407650977|||||||-5.6931986340218|-5.6931986340218|-5.7357760544544|-5.771417974976|-5.7943532461891|-5.8203925551054|-5.9171030191445|5.5448708193225|5.5448708193225|5.5448708193225|5.5448708193225|5.5448708193225|5.5448708193225|5.5448708193225|5.4926341790537|5.4863179902313|5.4863179902313|5.4863179902313|5.4863179902313|5.4863179902313|5.4863179902313|5.4863179902313|5.4863179902313|5.4863179902313|5.4863179902313|5.4863179902313|5.4642422971988|5.4610388854062|5.4610388854062|5.4610388854062|5.4610388854062|5.4610388854062|5.4610388854062|5.4610388854062|5.4610388854062|5.4610388854062|5.4610388854062|5.4610388854062|5.4610388854062|5.4610388854062|5.4610388854062|5.4610388854062|5.4610388854062|5.4610388854062|5.4610388854062|5.4610388854062|5.4610388854062|5.4610388854062|5.4117764606049|5.4117764606049|5.385307432763|5.3684841544782|5.3684841544782|5.3684841544782|5.3684841544782|5.3684841544782|5.3684841544782|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5740731016489|-5.5873035872085|-5.6447817709824|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074||5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074||||5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.3835564210074|5.2898230084246|-5.9839610120945|-5.9839610120945|-5.9839610120945|-5.9839610120945|-5.9839610120945|-5.9839610120945|-5.9955123289087||-6.105385435004|-6.105385435004|-6.105385435004|-6.105385435004|-6.200983723423|5.8655975906859|5.8655975906859|5.8655975906859|5.8655975906859|5.8655975906859|5.8655975906859|5.8655975906859|5.8655975906859|5.8655975906859|5.6667748920134|-6.1631430162483|-6.1631430162483|-6.1631430162483|-6.1631430162483|-6.1793448103501|-6.1793448103501
08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP||||||9.531258161747|9.531258161747|9.531258161747|9.531258161747|9.531258161747|9.531258161747|9.531258161747|9.531258161747|9.531258161747|9.4152863377593|9.2851069025373|9.2851069025373|8.9886675232522|8.9886675232522|8.9886675232522|8.9886675232522|8.9179646564713|8.8782933104028|8.6519927832804|8.5297592441022|8.5297592441022|8.5297592441022|8.5297592441022|8.5297592441022|8.2158441322578|8.023715789399|7.9114270467787|-8.8017352572054|-8.8017352572054|-8.8017352572054|||-8.8017352572054|-8.8017352572054|-8.8017352572054|-8.8017352572054|-8.8017352572054|-8.8017352572054|-8.8017352572054|-8.8017352572054|-8.8017352572054|-8.8017352572054|-8.8017352572054|-8.8268955596399|-8.8268955596399|-8.9371064380487|-9.0473400967739|-9.1767157322858|-9.1767157322858|-9.2878589343993|-9.2878589343993|-9.3637117505516|8.6272213338935|8.6272213338935|8.6272213338935|8.6272213338935|8.6272213338935|8.6272213338935|8.6272213338935|8.6272213338935|8.6272213338935|8.6272213338935|8.6272213338935|8.6272213338935|8.6272213338935|8.6272213338935|8.4830238420791|8.4589155072445|8.2937944591568|8.2386609382681|8.1990672026797|8.1717416351288|8.127893582189|8.127893582189|8.127893582189|8.127893582189|8.127893582189|8.127893582189|8.0926588809092|8.0692424832432|8.0692424832432|8.0692424832432|8.0692424832432|7.7836020852292|-8.3598011800319|-8.3598011800319|-8.3598011800319|-8.3598011800319|-8.3598011800319|-8.3598011800319|-8.3598011800319|-8.3598011800319|||||||-8.3598011800319|-8.3598011800319|-8.3598011800319|-8.3650701299821|-8.3650701299821|-8.3650701299821|-8.4600779497529|-8.4611977961223|-8.5857751266339|-8.589316248136|-8.589316248136|-8.589316248136|-8.589316248136|-8.589316248136|-8.589316248136|-8.589316248136|-8.589316248136|-8.589316248136|-8.589316248136|-8.589316248136|-8.589316248136|-8.589316248136|-8.589316248136|-8.589316248136|-8.7515769324013|8.0443095331353|8.0443095331353|8.0443095331353|8.0443095331353|8.0443095331353|8.0443095331353|8.0443095331353|8.0443095331353|8.0443095331353|8.0443095331353|8.0443095331353|8.0320104101148|7.9732848188572|7.9732848188572|7.8897608674558|7.8369564388628|7.7506345926416|7.7506345926416|7.7506345926416|7.7506345926416|7.7506345926416|7.7506345926416|7.7068161102017|7.688637165733|7.688637165733|7.688637165733|7.688637165733|7.5790409561747|7.5402623013964|7.5402623013964|7.5402623013964|7.5402623013964|7.5402623013964|7.5402623013964|7.5402623013964|-8.3282637487302|-8.3282637487302|-8.3282637487302|-8.3282637487302|-8.3282637487302|-8.3282637487302|-8.3282637487302|-8.3282637487302|-8.3282637487302|-8.3282637487302|-8.3282637487302|-8.3282637487302|-8.337148516824|-8.337148516824|7.625325972647|7.625325972647|7.625325972647|7.625325972647|7.625325972647|7.3925663148312|7.3925663148312|7.3925663148312|7.3925663148312|7.3925663148312|7.3925663148312|7.162612736832||7.162612736832|7.1284587787377|7.0505095242116|6.9988450518537|6.9988450518537|6.9988450518537|6.9988450518537|6.9988450518537|6.9176055845606|6.8373397121813|6.7287104670633|6.7007895911655|6.6820859866036|6.6820859866036|6.6239845440005|6.5999827302401|6.5016473837368|6.4796079604352|6.3412310247647||||6.3008123111976|6.2281248781695|-6.82095285508|-6.82095285508|-6.82095285508|-6.82095285508|-6.82095285508|-6.82095285508|-6.82095285508|-6.82095285508|-6.82095285508|-6.82095285508|-6.82095285508|-6.82095285508|-6.82095285508|-6.82095285508|-6.8927253203586|-7.2430281591631||-7.4268435942731|-7.4268435942731|-7.4268435942731|-7.4268435942731|-7.4938075401579|-7.4938075401579|-7.4938075401579|-7.4938075401579|-7.6547862267267|-7.7340698361641|-7.7340698361641|-7.7340698361641|-7.7340698361641|-7.7340698361641|-7.7340698361641|-7.7340698361641|-7.7340698361641|-7.7340698361641|-7.7340698361641|-7.7340698361641|-7.7340698361641
08020|100698|/equities/sz-expressway|SHANGHAICOMP||||||8.8544238251352|8.8544238251352|8.8544238251352|8.8204708807892|8.7738564006959|8.7564684887147|8.7564684887147|8.7564684887147|8.7564684887147|8.7564684887147|8.7564684887147|8.7564684887147|8.6888157140335|8.6888157140335|8.6888157140335|-9.0067874392751|-9.0067874392751|-9.0067874392751|-9.0067874392751|-9.0067874392751|-9.035318953117|-9.078687674823|-9.1045225901243|-9.1045225901243|-9.1045225901243|-9.1045225901243|-9.133913866109|-9.1960156399082|-9.2048271092021|-9.2048271092021|||-9.2048271092021|-9.2048271092021|-9.264036440374|-9.264036440374|-9.264036440374|-9.264036440374|-9.264036440374|-9.264036440374|-9.264036440374|-9.264036440374|-9.264036440374|-9.264036440374|-9.264036440374|-9.2817069419242|-9.4313415297775|-9.5431567042965|-9.6657301419199|-9.7852552194529|-9.8419499683307|-9.9654999626926|-10.004444799296|-10.02827237433|-10.192524574264|-10.327249842733|9.9366451762104|9.9366451762104|9.9366451762104|9.9366451762104|9.9366451762104|9.9366451762104|9.9366451762104|9.9366451762104|9.9366451762104|9.9366451762104|9.9366451762104|9.9366451762104|9.9366451762104|9.9167362025183|9.9167362025183|9.9167362025183|9.9167362025183|9.9167362025183|9.9167362025183|9.9167362025183|9.9167362025183|9.9167362025183|9.9167362025183|9.9154477855852|9.9154477855852|9.9154477855852|9.7623973284752|9.7623973284752|9.7623973284752|9.7623973284752|9.6898857128389|-10.204129426671|-10.204129426671|-10.204129426671|-10.204129426671|-10.204129426671|||||||-10.204129426671|-10.204129426671|-10.204129426671|-10.204129426671|-10.204129426671|-10.204129426671|-10.204129426671|-10.289587834359|-10.431764552859|-10.432610791735|-10.432610791735|-10.517900354125|-10.609889540913|-10.66654383898|-10.850604240102|10.312394975808|10.312394975808|10.312394975808|10.312394975808|10.312394975808|10.312394975808|10.312394975808|10.312394975808|10.312394975808|10.312394975808|10.312394975808|10.312394975808|10.188216605878|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.602845590516|-10.639827959189|-10.654808830828|-10.728880048556|-10.728880048556|-10.728880048556|-10.728880048556|-10.728880048556|-10.728880048556|-10.752259284825|-10.752259284825|-10.787510905631|-10.847789536988|-10.902641510124|-10.902641510124|-10.912826151398|-10.912826151398|-10.912826151398|-10.912826151398|-10.970362604489|-11.011513644711|-11.062237508049|-11.115819408883|-11.163132299306|-11.306258428231|-11.430286977175|-11.552541041246|-11.583818847118|-11.583818847118|-11.583818847118|-11.583818847118|-11.658132056592|-11.674512728991||-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991|-11.674512728991||||-11.674512728991|-11.674512728991|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782||-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.702110010782|-11.96956614035|-12.173018700914|-12.173018700914|-12.173018700914|-12.173018700914|-12.245576230504|-12.349177064167|-12.349177064167|-12.349177064167|-12.349177064167|-12.349177064167|-12.392058631493|-12.392058631493
08021|101052|/equities/shenzhen-gas|SHANGHAICOMP||||||6.6639032024947|6.6639032024947|6.6639032024947|6.6639032024947|6.6639032024947|6.6639032024947|6.6639032024947|6.6639032024947|6.6639032024947|6.6639032024947|6.6639032024947|6.6639032024947|6.6639032024947|6.6639032024947|6.6639032024947|6.642114416185|6.6229050329692|6.5748945796232|6.5648829234684|6.5544457914817|6.5544457914817|6.5544457914817|6.5544457914817|6.5544457914817|6.5232730444258|-6.6985041806704|-6.6985041806704|-6.6985041806704|-6.6985041806704|-6.6985041806704|||-6.6985041806704|-6.6985041806704|-6.6985041806704|-6.6985041806704|-6.6985041806704|-6.6985041806704|-6.6985041806704|-6.6985041806704|-6.6985041806704|-6.6985041806704|-6.6985041806704|-6.7061158230576|-6.7267480753422|-6.7267480753422|-6.7506148195266|-6.7506148195266|-6.7917940192752|-6.8267206622014|-6.8267206622014|-6.8267206622014|-6.8267206622014|-6.8267206622014|-6.8267206622014|-6.8267206622014|-6.8441341136175|-6.8719554916671|-6.8719554916671|-6.8893949208052|-6.9637720515762|6.6606221251307|6.6606221251307|6.6606221251307|6.6606221251307|6.6606221251307|6.6606221251307|6.6606221251307|6.6606221251307|6.6606221251307|6.6606221251307|6.6606221251307|6.6606221251307|6.6606221251307|6.6606221251307|6.6606221251307|6.6606221251307|6.6606221251307|6.6606221251307|6.6606221251307|6.6606221251307|6.6606221251307|6.5396572401271|6.5396572401271|6.511483373445|6.511483373445|6.511483373445|6.511483373445|6.5049815069765|6.4943600391569|6.4943600391569|-6.7812910860307|||||||-6.7812910860307|-6.7812910860307|-6.7812910860307|-6.7812910860307|-6.7812910860307|-6.7812910860307|-6.7812910860307|-6.7931010795442|-6.7998575108979|-6.7998575108979|-6.7998575108979|-6.8403972936707|-6.8566572114955|-6.8566572114955|-6.8566572114955|-6.8566572114955|-6.8566572114955|-6.8566572114955|-6.856841291005|-6.924267862698|-6.9725198463826|6.5898515245715|6.5898515245715|6.5898515245715|6.5898515245715|6.5898515245715|6.5898515245715|6.5898515245715|6.5898515245715|6.5898515245715|6.5898515245715|6.5898515245715|6.5898515245715|6.4681682610291|6.4246313598175|6.401087928998|6.401087928998|6.391375237821|6.391375237821|6.391375237821|6.391375237821|6.391375237821|6.391375237821|6.391375237821|6.391375237821|6.391375237821|6.391375237821|6.391375237821|6.3736734435863|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5525384382769|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931|-6.5594540267931||-6.5820858125312|-6.5820858125312|-6.5820858125312|-6.5820858125312|-6.6017619376296|-6.6159093809485|-6.6159093809485|-6.6159093809485|-6.6159093809485|-6.6159093809485|-6.6159093809485|-6.6159093809485|-6.6159093809485|-6.6159093809485|-6.6159093809485|-6.6159093809485|-6.6159093809485|-6.6159093809485|-6.6159093809485||||-6.6159093809485|-6.6437880675395|-6.663677843958|-6.663677843958|-6.663677843958|-6.663677843958|-6.6740468271351|-6.6740468271351|-6.6833851346016|-6.7248723781374|-6.7387473623253|-6.766941392896|-6.7966013622255|-6.8083898482479|-6.8083898482479|-6.8083898482479|-6.8083898482479|-6.8083898482479||6.5696691531327|6.5696691531327|6.5696691531327|6.5696691531327|6.5696691531327|6.5696691531327|6.5696691531327|6.5518546124726|6.5139502080911|6.5139502080911|6.5139502080911|6.5043890777157|6.4916533941749|-6.710436713619|-6.710436713619|-6.710436713619|-6.710436713619|-6.710436713619|-6.710436713619|-6.710436713619|-6.710436713619
08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP||||||11.36722278193|11.36722278193|11.36722278193|11.36722278193|11.36722278193|11.36722278193|11.36722278193|11.36722278193|11.36722278193|11.36722278193|11.36722278193|11.36722278193|11.36722278193|11.36722278193|11.36722278193|11.36722278193|11.36722278193|11.36722278193|11.36722278193|11.36722278193|11.36722278193|11.36722278193|11.36722278193|11.36722278193|11.36722278193|-12.185031642932|-12.185031642932|-12.185031642932|-12.185031642932|-12.185031642932|||-12.185031642932|-12.185031642932|-12.185031642932|-12.185031642932|-12.185031642932|-12.185031642932|-12.185031642932|-12.185031642932|-12.185031642932|-12.185031642932|-12.185031642932|-12.237257840918|-12.394252671325|-12.394252671325|-12.394252671325|-12.394252671325|-12.394252671325|-12.394252671325|-12.394252671325|-12.394252671325|-12.457833164207|-12.457833164207|-12.457833164207|-12.457833164207|-12.457833164207|-12.457833164207|-12.457833164207|-12.457833164207|-12.646481109187|-13.217756934215|-13.361482254259|-13.361482254259|-13.361482254259|-13.361482254259|-13.361482254259|-13.361482254259|-13.361482254259|-13.361482254259|-13.361482254259|-13.361482254259|-13.361482254259|-13.361482254259|-13.361482254259||||||-13.361482254259|-13.361482254259|-13.594063812149|-13.594063812149|-13.594063812149|-13.905626886037|-14.085696556995|11.813744070753|11.813744070753|11.813744070753|11.813744070753|11.813744070753|||||||11.813744070753|11.813744070753|11.813744070753|11.813744070753|11.813744070753|11.813744070753|11.813744070753|11.813744070753|11.813744070753|11.806631705218|11.806631705218|11.806631705218|11.806631705218|11.806631705218|11.806631705218|11.806631705218|11.806631705218|11.806631705218|11.806631705218|11.806631705218|11.806631705218|11.806631705218|11.806631705218|11.806631705218|11.806631705218|11.806631705218|11.806631705218|11.370932154576|11.370932154576|11.370932154576|11.370932154576|10.73992507184|10.415192009006|10.415192009006|10.415192009006|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.262206919121|10.171341188669|10.124268328613|10.038075645176|10.030083823432|10.023683960337|10.023683960337|10.023213025829|10.023213025829|10.023213025829|10.023213025829|9.516903582437|9.4471148817884|9.3067942558777|8.9414379794346|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798||8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.874617930798|8.7590199273474|8.6193453463074|8.6193453463074|8.5576058661669|-9.6313453925508||||-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-9.6313453925508|-10.011495088301|-10.601661389362||-11.446290485606|-11.608655550464|-11.725624222795|-11.725624222795|-12.088471619332|-12.098302223113|-12.295890704158|-12.616545879579|-12.975606189543|-13.465117863344|-13.89124189872|-13.927491204148|-14.210708757331|-14.210708757331|-14.210708757331|-14.680231619864|-14.875409504255|-14.875409504255|-15.391889525751|-15.391889525751|-15.391889525751
08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP||||||-82.892426401516|-82.892426401516|-82.892426401516|-82.892426401516|-82.892426401516|-82.892426401516|-83.343804366213|-83.824229141984|-84.462473230134|-85.757311222607|79.309413473032|79.309413473032|79.309413473032|79.034011408982|79.034011408982|79.034011408982|78.945008963675|78.277202873987|78.277202873987|78.277202873987|78.277202873987|78.277202873987|78.277202873987|78.277202873987|78.277202873987|-82.535922113738|-82.535922113738|-82.535922113738|-82.535922113738|-82.535922113738|||-82.535922113738|-82.535922113738|-82.535922113738|-82.535922113738|-82.535922113738|-82.535922113738|-82.535922113738|-82.66699815248|-82.66699815248|-82.858891651085|-82.867099308361|-82.992336193047|-84.358707338927|-84.673563116521|-85.14784889059|-85.893166010432|-85.954065865516|-85.954065865516|-85.954065865516|-85.954065865516|-85.954065865516|-85.954065865516|-85.954065865516|-85.954065865516|-85.954065865516|-85.954065865516|-85.954065865516|-85.954065865516|-85.954065865516|77.412182402476|77.412182402476|77.412182402476|77.412182402476|77.412182402476|77.412182402476|77.412182402476|77.412182402476|77.412182402476|77.412182402476|77.412182402476|77.412182402476|77.412182402476|77.412182402476|77.412182402476|77.412182402476|77.412182402476|77.175755156261|75.84695036012|72.241055192749|-83.987159845784|-85.1246284087|-85.958473585215|-86.34385765721|-87.270953376311|77.187807082934|77.187807082934|77.187807082934|77.187807082934|77.187807082934|77.187807082934|||||||-83.668825625614|-83.668825625614|-83.668825625614|-83.668825625614|-83.668825625614|-83.668825625614|-83.668825625614|-83.668825625614|-83.668825625614|-83.668825625614|-83.668825625614|-83.668825625614|-83.668825625614|-83.668825625614|-83.668825625614|-83.668825625614|-83.668825625614|-83.668825625614|-83.668825625614|-83.668825625614|77.862975416062|77.862975416062|77.862975416062|77.862975416062|77.862975416062|77.862975416062|77.862975416062|76.368305322724|74.906448493619|74.111173153683|74.111173153683|73.206856940371|72.608331708636|72.608331708636|72.608331708636|72.608331708636|72.608331708636|72.608331708636|72.608331708636|72.508146953281|71.896722606722|71.896722606722|71.896722606722|71.896722606722|71.896722606722|71.385244373816|71.301381857679|71.280425795235|71.274919889942|70.53391421108|70.53391421108|69.239904221214|68.885448253063|68.324956262505|68.324956262505|68.324956262505|68.324956262505|67.936617255648|67.808912865955|67.808912865955|67.808912865955|67.808912865955|67.808912865955|67.808912865955|67.808912865955|67.808912865955|67.808912865955|66.80434610296|-70.808850546383|-70.808850546383|-70.808850546383|-70.808850546383|-70.808850546383|-70.808850546383|-70.808850546383|-70.808850546383|-70.808850546383|-71.045393276769|-71.108159324895|-71.108159324895|-71.108159324895|-71.108159324895|-71.108159324895|-71.108159324895|-71.108159324895|-71.108159324895||-71.108159324895|-71.108159324895|-71.108159324895|-71.725174450621|-71.939084079249|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153||||-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.208899827153|-72.302110401955|-74.588454476294||-78.861614694525|-79.196036687998|-79.196036687998|-79.196036687998|-80.362818999984|-80.439238755679|-80.63804585931|-81.227273278737|-81.351412143203|-82.916569115821|-83.753963870145|-84.741729174452|-84.741729174452|-84.741729174452|-84.741729174452|-84.741729174452|77.720089669736|77.720089669736|77.720089669736|77.720089669736|77.720089669736
08024|100396|/equities/heungkong-hold|SHANGHAICOMP||||||-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|-1.9760267260805|||-1.9760267260805|-1.9760267260805|-2.0050297051818|-2.0178107851248|-2.0220966834797|-2.0220966834797|-2.0220966834797|-2.0220966834797|-2.0220966834797|-2.0220966834797|-2.0220966834797|-2.0484407167715|-2.055489663844|-2.0783218725574|-2.1403576581624|-2.1543303903418|-2.1543303903418|-2.1898523042326|-2.1898523042326|-2.2242803518115|-2.2476030661007|-2.2476030661007|-2.2476030661007|-2.2476030661007|-2.2717812142263|-2.2747299520922|-2.2747299520922|-2.302477727196|-2.3605307846835|-2.4040946119548|-2.4040946119548|-2.4040946119548|-2.4040946119548|-2.4040946119548|-2.4040946119548|-2.4040946119548|-2.4040946119548|-2.4040946119548|-2.4045814620463|-2.4045814620463|-2.4045814620463|-2.4045814620463|-2.4045814620463|-2.4045814620463|-2.4045814620463|-2.4045814620463|-2.4045814620463|-2.4045814620463|-2.4045814620463|-2.4045814620463|-2.4045814620463|-2.4045814620463|-2.4045814620463|-2.4045814620463|-2.4045814620463|-2.4045814620463|-2.4045814620463|-2.4045814620463|-2.4317054938642|-2.4317054938642|||||||-2.4818951102724|-2.5143278277175|-2.5375864148423|-2.6395404471606|-2.7433783360819|-2.9165313981749|2.6945908350737|2.6945908350737|2.5473232979014|2.3025813626398|2.1773126044924|1.902569642669|1.6778551903103|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.656704148623|1.6174490815762|1.5916100416319|-1.693377916976|-1.693377916976|-1.693377916976|-1.693377916976|-1.693377916976|-1.693377916976|-1.693377916976|-1.693377916976|-1.693377916976|-1.693377916976|-1.693377916976|-1.693377916976|-1.693377916976|-1.7143087839244|-1.730898642447|-1.7349809547232|-1.7349809547232|-1.7349809547232|-1.7349809547232|-1.7349809547232|-1.7349809547232|-1.7349809547232|-1.7349809547232|-1.7349809547232|-1.7349809547232|-1.7349809547232||-1.7387530597049|-1.7387530597049|-1.7387530597049|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437||||1.6042561620437|1.6042561620437|1.6042561620437|1.6042561620437|1.5904396573657|1.5904396573657|1.5843773859468|1.5448637822962|1.543181960196|-1.754518877743|-1.754518877743|-1.754518877743|-1.754518877743|-1.754518877743|-1.754518877743|-1.754518877743|-1.754518877743|-1.8322432231885||-1.8681397953129|-1.8681397953129|-1.8784886641078|-1.8883207421362|-1.8900018768636|-1.8900018768636|-1.8900018768636|-1.8900018768636|-1.896383272166|-1.896383272166|-1.896383272166|-1.896383272166|-1.896383272166|-1.896383272166|-1.896383272166|-1.896383272166|-1.9168929417866|-1.9168929417866|-1.9326397372815|-1.9326397372815|-1.9326397372815
08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP||||||-32.233862514381|-32.233862514381|-32.233862514381|-32.233862514381|-32.233862514381|-32.233862514381|-32.756513510682|-32.93390453124|-32.93390453124|-33.156004246341|-33.304449408437|-33.988277586726|30.192569549096|30.192569549096|30.192569549096|30.192569549096|30.192569549096|30.192569549096|30.192569549096|30.192569549096|30.192569549096|30.192569549096|30.192569549096|30.192569549096|30.192569549096|30.192569549096|30.192569549096|30.192569549096|30.192569549096|30.192569549096|||30.192569549096|30.192569549096|30.192569549096|30.192569549096|30.192569549096|29.503412890448|29.189644819441|29.189644819441|29.015716771222|-32.3820961206|-32.3820961206|-32.3820961206|-32.3820961206|-32.3820961206|-32.3820961206|-32.3820961206|-32.3820961206|-32.3820961206|-32.3820961206|-32.3820961206|-32.3820961206|-32.3820961206|-32.3820961206|-32.3820961206|-32.3820961206|-32.3820961206|-32.3820961206|-32.3820961206|-33.505368887595|-33.505368887595|-33.505368887595|-33.505368887595|-33.505368887595|-33.505368887595|-33.505368887595|-33.505368887595|-33.505368887595|-33.505368887595|-33.505368887595|-33.505368887595|-33.505368887595|-33.505368887595|-33.505368887595|-33.931521083703|-34.436690173536|-34.667434412009|-34.997704194394|-35.522598600637|-35.522598600637|-35.522598600637|-36.272886965287|-36.747097886946|-37.120662703941|-38.351637142699|-38.351637142699|-38.351637142699|-38.351637142699|-38.351637142699|-38.351637142699|-38.351637142699|||||||-38.351637142699|-38.351637142699|-38.351637142699|-38.351637142699|-38.351637142699|-38.73702005714|-38.73702005714|-38.73702005714|-38.73702005714|-38.73702005714|-38.73702005714|-39.012110247613|-39.012110247613|-39.012110247613|-39.056232574252|-39.173591325313|-39.830792506573|-39.830792506573|-40.034216227396|-40.069758969932|-40.069758969932|-40.069758969932|-40.069758969932|-40.069758969932|-40.069758969932|-40.069758969932|-40.778591817286|-40.778591817286|-41.078993154528|34.766919506974|34.766919506974|34.766919506974|34.766919506974|34.766919506974|34.766919506974|34.766919506974|34.766919506974|34.766919506974|34.766919506974|34.766919506974|34.628241845179|33.11881901429|33.11881901429|32.007576589297|29.302862198828|-32.77949308113|-32.77949308113|-33.227768937258|-33.305854946936|-33.632061382758|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|29.823543093268|28.922826261061|28.872438818752|28.872438818752|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905|-32.712273918905||-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328||||-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-32.777390765328|-33.403767266956|28.334043710561||28.334043710561|28.334043710561|28.334043710561|28.334043710561|28.334043710561|28.334043710561|28.334043710561|28.334043710561|28.334043710561|28.334043710561|28.334043710561|28.334043710561|28.334043710561|28.334043710561|26.833936286339|-33.153819810586|-33.153819810586|-33.153819810586|-33.153819810586|-33.153819810586|-33.153819810586
08026|100630|/equities/kingdom-ss|SHANGHAICOMP||||||-16.329041605426|-16.329041605426|-16.493934769578|-16.590906755359|-16.590906755359|-16.607674325209|-16.772971485171|-16.903668842827|-16.903668842827|-17.015187592545|-17.265207921176|-17.445231926341|-17.523590471898|15.948531079961|15.948531079961|15.948531079961|15.948531079961|15.948531079961|15.948531079961|15.948531079961|15.948531079961|15.948531079961|15.948531079961|15.90447799439|15.861642538119|15.277870199955|15.277870199955|15.277870199955|15.277870199955|-16.349661948597|||-16.349661948597|-16.349661948597|-16.349661948597|-16.349661948597|-16.349661948597|-16.349661948597|-16.349661948597|-16.349661948597|-16.349661948597|-16.349661948597|-16.349661948597|-16.349661948597|-16.349661948597|-16.349661948597|-16.349661948597|-16.349661948597|-16.349661948597|-16.349661948597|-16.349661948597|-16.349661948597|-16.467383229991|-16.467383229991|-16.467383229991|-16.467383229991|-16.609330257722|-16.609330257722|-16.609330257722|-16.609330257722|-16.609330257722|-17.002033217029|-17.093370578108|-17.094894033365|-17.094894033365|-17.094894033365|-17.094894033365|-17.094894033365|-17.43377124567|-17.489746536361|-17.662495681032|-17.790735175562|-17.790735175562|-18.099149309211|-18.214055470419|-18.385061294715|-18.555169178333|-18.555169178333|-18.555169178333|-18.555169178333|-18.555169178333|-18.555169178333|-18.814221554438|-18.814221554438|-18.969134946046|-19.20292859097|-19.552699248213|-19.777443426868|-19.855978575779|-19.855978575779|-20.417198489588|-20.428178407881|||||||-20.428178407881|-20.428178407881|-20.428178407881|-20.638555176137|-20.638555176137|-20.906727719173|-21.348585684945|-21.544540387447|-22.069489565222|19.138258688843|19.138258688843|19.138258688843|19.138258688843|19.138258688843|19.138258688843|19.138258688843|19.138258688843|19.138258688843|19.138258688843|19.138258688843|19.138258688843|19.138258688843|19.138258688843|19.138258688843|19.138258688843|18.630843419935|18.472604295839|17.987906823469|17.987906823469|17.394013797133|17.394013797133|17.394013797133|17.394013797133|17.394013797133|17.394013797133|17.394013797133|17.394013797133|17.394013797133|17.394013797133|17.394013797133|17.394013797133|17.394013797133|17.394013797133|17.394013797133|17.394013797133|17.394013797133|16.756681560244|16.502527020308|16.502527020308|16.502527020308|16.502527020308|16.502527020308|16.502527020308|16.502527020308|16.502527020308|16.502527020308|16.502527020308|16.502527020308|16.502527020308|16.278293528769|16.278293528769|16.278293528769|16.278293528769|16.278293528769|16.278293528769|16.278293528769|16.278293528769|16.132549619911|15.778942903145|15.630858197171|15.630858197171|15.630858197171|15.630858197171|15.630858197171|15.630858197171|15.094842873634|14.688697991222|14.688697991222|14.688697991222|14.688697991222|14.688697991222|14.688697991222|14.688697991222|14.688697991222|14.382897217885|14.382897217885||14.149886802187|13.766591927755|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089|-16.0860646089||||-16.0860646089|-16.0860646089|-16.302294448579|-16.78477149933|-16.94752439889|-16.971839273277|-16.971839273277|-16.971839273277|-16.971839273277|-17.000506179712|-17.000506179712|-17.000506179712|-17.000506179712|-17.000506179712|-17.000506179712|-17.000506179712|-17.132784279609|-17.611982778735||-18.849425797139|-18.90743914317|-18.90743914317|-19.01159880637|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696|17.047343238696
08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP||||||-68.744628223085|-69.187366574234|-69.457587707059|-69.457587707059|-69.457587707059|-69.457587707059|-69.457587707059|-70.603987256704|-71.128317877118|-72.110454142908|-72.110454142908|-73.591064202366|-74.535571224378|-74.535571224378|-75.964521124282|-76.80936141258|-76.80936141258|-76.80936141258|-77.584847082093|66.204871303466|66.204871303466|66.204871303466|66.204871303466|66.204871303466|66.204871303466|66.204871303466|66.204871303466|66.204871303466|63.815026230069|63.815026230069|||63.815026230069|63.815026230069|63.355700876449|63.355700876449|63.355700876449|62.611891219057|60.917101591867|58.691452216437|-72.582593070957|-72.582593070957|-72.582593070957|-72.582593070957|-72.582593070957|-72.582593070957|-72.582593070957|-72.582593070957|-72.582593070957|-72.582593070957|-72.582593070957|-72.840624918121|-72.840624918121|-72.840624918121|-72.840624918121|-72.840624918121|-72.840624918121|-72.840624918121|-72.840624918121|-72.840624918121|-74.76069420088|-78.008697371285|-78.008697371285|-79.117342365868|-79.117342365868|-79.121491738036|-80.307706433405|-80.307706433405|-82.910787350458|69.300265966744|69.300265966744|69.300265966744|69.300265966744|69.300265966744|69.300265966744|69.300265966744|69.300265966744|69.300265966744|62.11696125279|55.477177898201|-66.768143677251|-66.768143677251|-66.768143677251|-66.768143677251|-66.768143677251|-66.768143677251|-68.589191442086|-68.589191442086|-70.834656827266|-71.72517216715|-75.451305315592|61.824903777011|||||||61.824903777011|61.824903777011|61.824903777011|61.824903777011|61.824903777011|61.824903777011|60.759340819129|60.663999626677|60.663999626677|60.474996007858|59.713883096839|57.749873142402|56.265414534852|-64.742503356806|-64.742503356806|-64.742503356806|-65.494388768545|-65.494388768545|-66.515986333811|52.411605309412|52.411605309412|52.411605309412|52.411605309412|52.157353070249|-64.247127942438|-64.247127942438|-64.247127942438|-64.247127942438|-64.754031954203|-65.753254452212|-65.753254452212|-65.753254452212|-65.753254452212|-68.535837958105|54.918602337824|54.918602337824|54.918602337824|54.918602337824|54.918602337824|54.918602337824|54.918602337824|54.918602337824|54.918602337824|54.918602337824|54.00066838263|53.028524451769|50.598913463527|46.949348750571|46.022748244883|46.022748244883|46.022748244883|46.022748244883|46.022748244883|43.42171645546|43.42171645546|43.42171645546|43.42171645546|43.42171645546|43.42171645546|43.42171645546|40.302463906606|39.752739369428|38.844709223681|36.340849460306|36.340849460306|36.340849460306|34.960388145119|31.84209670984|30.450356178007|30.450356178007|30.450356178007|30.450356178007|30.450356178007|30.450356178007|30.450356178007|30.450356178007|30.450356178007|30.450356178007|30.450356178007|30.450356178007|30.450356178007|30.450356178007|30.450356178007|29.823729069721|28.92858731271|27.76342939802||-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185|-31.281360542185||||-31.281360542185|-31.281360542185|-32.045954822839|-32.081735557172|-32.081735557172|-32.427266242883|-32.427266242883|-32.510192152761|-32.510192152761|-32.510192152761|-32.794103671999|-33.120675897879|-33.120675897879|-33.120675897879|-33.120675897879|-33.120675897879|-33.168529563791|-34.473920881358||-38.482134672897|32.545208146617|32.545208146617|32.545208146617|32.545208146617|32.545208146617|32.545208146617|32.545208146617|32.545208146617|32.545208146617|32.545208146617|32.545208146617|32.545208146617|32.233009314587|30.974394451015|-38.432484364307|-38.432484364307|-38.432484364307|-38.432484364307|-38.432484364307|-38.432484364307
08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP||||||79.768851576256|78.423165756251|77.769628160293|76.147345026821|76.147345026821|76.147345026821|76.147345026821|76.147345026821|76.147345026821|76.147345026821|76.147345026821|76.147345026821|76.147345026821|76.147345026821|76.147345026821|76.09400866808|76.09400866808|70.612228428672|69.758049635008|69.758049635008|69.758049635008|69.280998234447|69.280998234447|69.280998234447|69.280998234447|69.280998234447|69.280998234447|69.280998234447|69.280998234447|69.280998234447|||69.280998234447|69.280998234447|69.280998234447|69.280998234447|69.280998234447|69.280998234447|69.280998234447|69.280998234447|69.280998234447|69.280998234447|69.280998234447|69.280998234447|69.280998234447|69.280998234447|69.280998234447|69.280998234447|69.280998234447|68.578333965602|67.966211536542|67.966211536542|67.966211536542|66.200234125075|65.595964905437|65.595964905437|65.595964905437|65.595964905437|65.595964905437|65.595964905437|65.595964905437|65.595964905437|65.595964905437|65.595964905437|65.595964905437|63.63107013351|62.081741541031|60.909497647377|60.909497647377|60.812949832581|60.812949832581|60.812949832581|60.812949832581|60.812949832581|60.812949832581|60.812949832581|60.812949832581|60.812949832581|60.812949832581|60.812949832581|59.439834914456|59.439834914456|59.439834914456|59.439834914456|59.439834914456|59.439834914456|59.439834914456|59.439834914456|59.439834914456|59.439834914456|59.439834914456|59.03815368574|||||||-68.00759000326|-68.00759000326|-68.00759000326|-68.00759000326|-68.00759000326|-68.00759000326|-68.455800032022|-68.455800032022|-68.455800032022|-68.455800032022|-68.455800032022|-68.455800032022|-68.455800032022|-68.455800032022|-68.455800032022|-68.455800032022|-68.455800032022|-68.455800032022|-68.455800032022|-68.455800032022|-68.455800032022|-69.248632305121|-69.248632305121|-69.248632305121|-69.248632305121|-69.527248052862|-69.527248052862|-69.527248052862|-69.527248052862|-69.527248052862|-70.598053671813|-70.945058745252|-71.874509513496|-73.542789552077|-74.585320893774|-78.411466854424|67.864477281818|67.864477281818|67.864477281818|67.864477281818|67.864477281818|67.864477281818|67.864477281818|67.864477281818|67.864477281818|67.864477281818|67.864477281818|67.864477281818|67.153801729955|67.153801729955|66.294781158013|64.252811629147|64.252811629147|63.678122421736|63.56624825424|62.75138889889|62.372657316041|60.791283414443|60.556331626127|60.556331626127|60.556331626127|60.229788122292|60.229788122292|59.437545257272|57.807457271257|57.807457271257|56.179400460631|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642|55.760046970642||55.760046970642|55.760046970642|55.760046970642|55.760046970642|54.831162571683|53.067485838483|53.067485838483|52.662763204123|51.749181948266|50.046313826863|49.244979741411|49.244979741411|49.244979741411|49.244979741411|47.662236344935|47.662236344935|47.662236344935|47.236373623347|46.929474690177||||46.929474690177|46.929474690177|46.929474690177|45.787196745054|-52.89359041686|-52.89359041686|-52.89359041686|-52.89359041686|-52.89359041686|-52.89359041686|-52.89359041686|-52.89359041686|-52.89359041686|-52.89359041686|-52.89359041686|-52.89359041686|-53.630099683284|-56.387889020177||-59.761542762355|-60.449804969574|-60.449804969574|-61.078672722473|-62.95019205797|-64.49354657849|-65.211720463527|-65.692465884699|-65.707740897618|55.666582765186|55.666582765186|55.666582765186|55.666582765186|55.666582765186|55.666582765186|55.666582765186|55.666582765186|55.666582765186|55.666582765186|55.666582765186|55.666582765186
08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP||||||-28.622500827734|-28.622500827734|-28.963520742278|-28.963520742278|-29.05888876512|-29.05888876512|-29.05888876512|-29.05888876512|-29.05888876512|-29.05888876512|-29.05888876512|-29.05888876512|-29.05888876512|-29.05888876512|25.035470251707|25.035470251707|25.035470251707|25.035470251707|25.035470251707|25.035470251707|25.035470251707|25.035470251707|25.035470251707|25.035470251707|25.035470251707|25.035470251707|25.035470251707|25.035470251707|25.035470251707|25.035470251707|||25.035470251707|25.035470251707|25.035470251707|25.035470251707|-30.262364777734|-30.262364777734|-30.262364777734|-30.262364777734|-30.262364777734|-30.262364777734|-30.262364777734|-30.262364777734|-31.539850350673|-32.822055203446|-34.126172338071|-34.313524654775|-34.809475543653|-34.809475543653|-35.581639848986|-36.175155413193|-37.742394089746|30.232900682006|30.232900682006|30.232900682006|30.232900682006|30.232900682006|30.232900682006|30.232900682006|30.232900682006|30.232900682006|30.232900682006|30.232900682006|30.232900682006|30.232900682006|30.232900682006|30.232900682006|30.232900682006|30.232900682006|29.715445058119|26.395493737604|23.731042027652|23.731042027652|22.181157986522|21.93906542129|20.841684851463|20.841684851463|20.743538999354|20.131810782692|20.131810782692|20.131810782692|20.131810782692|20.131810782692|20.131810782692|20.131810782692|20.131810782692|20.131810782692|20.131810782692|20.131810782692|20.131810782692|20.131810782692|||||||19.807852572302|19.807852572302|19.669022953695|19.669022953695|19.669022953695|19.121695074263|19.121695074263|18.291910970025|18.291910970025|18.291910970025|18.291910970025|18.291910970025|17.85045564154|17.264950725537|16.326057298428|15.395618499922|-18.054273943941|-18.054273943941|-18.054273943941|-18.254749091511|-18.439165945456|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.338214046928|16.041683247027|16.041683247027|15.939093539381|15.563757339701|15.563757339701|15.184331678695|15.184331678695|15.184331678695|15.184331678695|15.184331678695|15.184331678695|14.66814748374|14.639051454237|14.426168407523|14.017964960826|13.852183052448|13.710203537839|13.480781645132|13.472535233313|13.414329186764|13.414329186764||13.414329186764|13.414329186764|13.414329186764|13.414329186764|13.414329186764|13.414329186764|13.414329186764|13.414329186764|13.357587699191|13.261763603705|13.200732350354|13.200732350354|13.200732350354|13.200732350354|13.200732350354|12.9374806881|12.754978974665|12.674976331222|12.457195898149||||12.039106788738|11.665118736805|-13.021248554744|-13.021248554744|-13.021248554744|-13.021248554744|-13.021248554744|-13.021248554744|-13.021248554744|-13.021248554744|-13.021248554744|-13.021248554744|-13.021248554744|-13.021248554744|-13.021248554744|-13.021248554744|-13.338609562491|-14.056788879605||-14.729209376675|-14.788127299174|-14.788127299174|-14.788127299174|13.355359471981|13.355359471981|13.355359471981|13.355359471981|13.355359471981|13.355359471981|13.355359471981|13.355359471981|13.355359471981|13.355359471981|13.355359471981|13.355359471981|13.355359471981|13.172066067264|12.782295861294|-14.607580860072|-14.607580860072
08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP||||||19.087679283155|19.087679283155|19.087679283155|19.087679283155|19.087679283155|19.087679283155|19.087679283155|19.087679283155|19.087679283155|19.087679283155|19.087679283155|19.087679283155|19.087679283155|18.874643211379|18.845159615427|18.000732833974|17.935814149769|17.654894013944|17.654894013944|17.326549366385|17.263943914208|17.164390911056|17.164390911056|17.164390911056|17.164390911056|17.164390911056|17.164390911056|17.164390911056|17.164390911056|16.902657152761|||-18.385069953331|-18.385069953331|-18.385069953331|-18.385069953331|-18.385069953331|-18.385069953331|-18.385069953331|-18.385069953331|-18.385069953331|-18.385069953331|-18.385069953331|-18.385069953331|-18.385069953331|-18.385069953331|-18.385069953331|-18.385069953331|-18.385069953331|-18.385069953331|-18.528107990302|-18.528107990302|-18.528107990302|-18.691231053711|-18.719728509145|-18.719728509145|-18.768031693782|-18.871147157181|-19.045579803645|-19.045579803645|-19.045579803645|-19.612310926847|17.576170033041|17.576170033041|17.576170033041|17.576170033041|17.576170033041|17.576170033041|17.576170033041|17.576170033041|17.576170033041|17.391855100596|17.234556477558|17.234556477558|17.234556477558|17.234556477558|17.234556477558|17.234556477558|17.141729029562|17.10358753088|16.751528008519|16.751528008519|16.671036985921|16.671036985921|16.671036985921|16.671036985921|16.671036985921|16.671036985921|16.671036985921|16.671036985921|16.671036985921|16.671036985921|||||||16.671036985921|16.399486201126|16.381368215561|16.381368215561|16.381368215561|16.381368215561|16.381368215561|16.381368215561|16.381368215561|16.381368215561|16.381368215561|16.381368215561|15.364298934936|-16.603632346641|-16.603632346641|-16.603632346641|-16.603632346641|-16.603632346641|-16.603632346641|-16.68125835155|-16.82862033551|-16.832002935328|-16.832002935328|-16.832002935328|15.979831688322|15.979831688322|15.979831688322|15.979831688322|15.979831688322|15.979831688322|15.979831688322|15.979831688322|15.979831688322|15.979831688322|15.979831688322|15.979831688322|15.979831688322|15.979831688322|15.950964365375|15.950964365375|15.943646070133|15.943646070133|15.943646070133|15.943646070133|15.943646070133|15.943646070133|15.943646070133|15.943646070133|15.943646070133|15.943646070133|15.943646070133|15.886830458785|15.85090206894|15.85090206894|15.822112388442|15.765323756445|15.765323756445|15.519649647212|15.519649647212|15.519649647212|15.518021324952|15.518021324952|15.518021324952|15.518021324952|15.518021324952|15.518021324952|15.474224324677|15.474224324677|15.45358291782|15.331203208114|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043||15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.302062529043|15.210069993818|14.411745552315|14.007494983953|-15.409355631618|-15.409355631618|-15.409355631618||||-15.409355631618|-15.409355631618|-15.409355631618|-15.409355631618|-15.409355631618|-15.409355631618|-15.409355631618|-15.409355631618|-15.409355631618|-15.585395326381|-15.67877249162|-15.788792445198|-15.788792445198|-15.788792445198|-15.788792445198|-15.788792445198|-15.788792445198|-16.545880823152||-17.104867384188|-17.404297110496|-17.757552726465|-18.018947238611|-18.495584795568|-18.495584795568|-18.495584795568|-18.670097389454|-18.670097389454|21.171793996265|21.171793996265|21.153660097575|21.149995724675|21.149995724675|21.149995724675|21.149995724675|21.149995724675|21.149995724675|21.149995724675|21.149995724675|21.149995724675
08031|100729|/equities/shinva-medical|SHANGHAICOMP||||||-16.140274846073|-16.286416728757|-16.377119032275|-16.377119032275|-16.467414444604|-16.467414444604|-16.467414444604|-16.467414444604|-16.467414444604|-16.693238649014|15.602672580857|15.602672580857|15.602672580857|15.602672580857|15.602672580857|15.602672580857|15.602672580857|15.602672580857|15.602672580857|15.602672580857|15.602672580857|15.602672580857|15.602672580857|15.544636200952|15.413485579013|15.386213917391|15.386213917391|15.386213917391|15.386213917391|14.537459897616|||-14.988933828563|-15.03414839107|-15.03414839107|-15.03414839107|-15.03414839107|-15.03414839107|-15.03414839107|-15.03414839107|-15.03414839107|-15.03414839107|-15.03414839107|-15.03414839107|-15.178639886779|-15.178639886779|-15.281266952005|-15.353074789541|-15.512304995344|-15.515689814678|-15.515689814678|-15.515689814678|-15.515689814678|-15.515689814678|-15.515689814678|-15.515689814678|-15.515689814678|-15.515689814678|-15.515689814678|-15.515689814678|-15.6890996966|-15.903443764011|-15.949382250353|-15.970424538237|-16.098805036128|-16.199943543128|-16.199943543128|-16.199943543128|-16.199943543128|-16.199943543128|-16.199943543128|-16.207159784825|-16.214621521137|-16.365135485487|-16.53959502838|-16.687327964018|-17.093017826096|-17.093017826096|-17.093017826096|-17.093017826096|-17.093017826096|-17.093017826096|-17.093017826096|-17.093017826096|-17.093017826096|-17.093017826096|-17.093017826096|-17.093017826096|-17.093017826096|-17.093017826096|-17.093017826096|-17.093017826096|||||||-17.093017826096|-17.093017826096|-17.227241102872|-17.283125262877|-17.283125262877|-17.283125262877|-17.283125262877|-17.283125262877|-17.283125262877|-17.283125262877|-17.283125262877|-17.283125262877|-17.40926235889|-17.40926235889|-17.40926235889|-17.40926235889|-17.40926235889|-17.40926235889|-17.40926235889|-17.619179076338|-17.627814562704|-17.627814562704|-17.726869904438|16.347972666327|16.347972666327|16.347972666327|16.347972666327|16.347972666327|16.347972666327|16.347972666327|16.347972666327|16.347972666327|16.347972666327|16.347972666327|16.347972666327|16.347972666327|16.213859543871|16.055319785743|16.055319785743|16.055319785743|16.055319785743|15.64637827076|15.64637827076|15.64637827076|15.578199112829|15.577461379949|15.577461379949|15.577461379949|15.420512669819|15.370569857776|15.221743646396|15.008048710042|14.881664971011|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.520133556091|-15.552926395959|-15.624918777221|14.97093160107|14.97093160107|14.97093160107|14.97093160107|14.97093160107|14.97093160107|14.935479402038|14.921061842091|14.921061842091|14.921061842091|14.921061842091|14.921061842091||14.8706245339|14.766111943314|14.766111943314|14.766111943314|14.766111943314|14.766111943314|14.766111943314|14.766111943314|14.698458350576|14.672840073725|14.672840073725|14.672840073725|14.672840073725|14.672840073725|14.672840073725|14.672840073725|14.672840073725|-15.552296240364|-15.552296240364||||-15.650884397863|-15.87598261131|-16.026091249929|-16.156655869055|-16.156655869055|-16.216565437016|-16.216565437016|-16.216565437016|-16.240628687206|-16.275142792931|-16.311825359387|-16.352035224482|-16.352035224482|-16.352035224482|-16.352035224482|-16.352035224482|-16.466150111672|-16.839056247601||-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857|-16.839884479857
08032|100637|/equities/shuangliang|SHANGHAICOMP||||||9.4455940429155|9.4455940429155|9.4455940429155|9.4455940429155|9.4455940429155|9.4455940429155|9.4455940429155|9.4455940429155|8.1634382874639|7.9011092005649|7.9011092005649|7.9011092005649|7.2856766712311|7.2537988865379|7.2537988865379|6.8025543385086|6.397921837833|6.397921837833|6.397921837833|6.397921837833|6.3897205538976|6.3897205538976|6.3897205538976|6.3897205538976|6.3897205538976|6.0391342316985|5.8340378773345|5.7578199717881|5.7342443569371|5.7236047700454|||5.6634498388027|5.628832926403|5.4175921436267|-6.0411199491653|-6.0411199491653|-6.0411199491653|-6.0411199491653|-6.0411199491653|-6.0411199491653|-6.0411199491653|-6.0411199491653|-6.1412445617421|-6.2094744901933|-6.2094744901933|-6.2094744901933|-6.2094744901933|-6.2094744901933|-6.2094744901933|-6.2094744901933|-6.2383050897693|-6.4358946724044|-6.5726606496293|-6.6464329070169|-6.6464329070169|-6.727756858647|-6.727756858647|-6.7741743732162|-6.8107492315182|-6.9986102169762|-7.2929001457172|-7.4293333564287|6.3250585480624|6.3250585480624|6.3250585480624|6.3250585480624|6.3250585480624|6.3250585480624|6.3250585480624|6.1456205761095|6.1322505208718|6.1322505208718|6.1322505208718|6.097500533182|6.006667077893|6.00193396482|6.00193396482|6.00193396482|6.00193396482|6.00193396482|6.00193396482|6.00193396482|6.00193396482|6.00193396482|6.00193396482|6.00193396482|5.6988153818927|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|||||||5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.6245303010431|5.4422559313738|5.3130622763064|5.2000699240876|5.2000699240876|5.2000699240876|5.2000699240876|5.2000699240876|5.2000699240876|5.2000699240876|5.2000699240876|5.1644691163759|5.1644691163759|5.1027779023313|5.1027779023313|5.1027779023313|5.1027779023313|5.1027779023313|5.1027779023313|5.1027779023313|5.1027779023313|5.0702101020336|5.0702101020336|5.0702101020336|5.0702101020336|5.0702101020336|5.0702101020336|5.0702101020336|5.0702101020336|5.0702101020336|5.0618998505804|4.864377269107|4.864377269107|4.864377269107|4.864377269107|4.4932061462653|4.4932061462653|4.4932061462653|4.4056828847501|4.4056828847501|4.4056828847501|4.4056828847501|4.4056828847501|4.4056828847501|4.4056828847501|4.4056828847501|4.4056828847501|4.4056828847501|4.4056828847501|4.4056828847501|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739||4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|4.3735617827739|-4.7493231273464|-4.7493231273464|-4.7493231273464|-4.7493231273464|-4.7493231273464||||-4.7493231273464|-4.7493231273464|-4.8209145308392|-4.8682384491913|-4.8774871297404|-4.9761589219626|-4.9761589219626|-4.9761589219626|-4.9761589219626|-5.0586084879566|-5.0586084879566|-5.0586084879566|-5.0586084879566|-5.0586084879566|-5.0586084879566|-5.0586084879566|-5.2445652525876|-5.5072945799269||-5.8581051523859|-5.9362280562382|-5.9802532146221|-6.052503818698|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475|5.370191610475
08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP||||||6.6246733101236|6.6246733101236|6.6246733101236|6.6246733101236|6.6246733101236|6.6246733101236|6.6246733101236|6.6246733101236|6.6246733101236|6.6246733101236|6.6246733101236|6.6246733101236|6.6246733101236|6.6246733101236|6.6246733101236|6.5574147074341|6.5552232544674|6.5552232544674|6.5552232544674|6.5552232544674|6.5552232544674|6.4696926056294|-7.0761810787176|-7.0761810787176|-7.0761810787176|-7.0761810787176|-7.0761810787176|-7.0761810787176|-7.0761810787176|-7.0761810787176|||-7.0761810787176|-7.0761810787176|-7.0761810787176|-7.0761810787176|-7.0761810787176|-7.0761810787176|-7.0761810787176|-7.0761810787176|-7.0761810787176|-7.0761810787176|-7.0786473279761|-7.0786473279761|-7.0786473279761|-7.0786473279761|-7.0786473279761|-7.0786473279761|-7.1851634455573|-7.2592143719152|-7.2592143719152|-7.3449075260805|-7.3449075260805|-7.3449075260805|-7.3449075260805|-7.3449075260805|-7.3449075260805|-7.4087864071182|-7.4297627243788|-7.4986250967219|-7.6968056725611|6.9917215729533|6.9917215729533|6.9917215729533|6.9917215729533|6.9917215729533|6.9917215729533|6.9917215729533|6.9917215729533|6.9917215729533|6.9917215729533|6.9917215729533|6.7508016322253|6.6442241640221|6.5646935537271|6.5410906582291|6.5410906582291|6.5410906582291|6.5410906582291|6.5410906582291|6.5410906582291|6.5410906582291|6.5410906582291|6.4923228984867|6.4770083185187|-6.9514680838597|-6.9514680838597|-6.9514680838597|-6.9514680838597|-6.9514680838597|-6.9514680838597|-6.9514680838597|||||||-6.9821509696836|-6.9821509696836|-6.9821509696836|-7.0043978029638|-7.0043978029638|-7.0043978029638|-7.0281849481579|-7.0281849481579|-7.0281849481579|-7.0281849481579|-7.0281849481579|-7.0281849481579|-7.0281849481579|-7.0281849481579|-7.0281849481579|-7.0281849481579|-7.0281849481579|-7.0281849481579|-7.0281849481579|-7.0281849481579|6.6522692708334|6.6522692708334|6.6522692708334|6.6522692708334|6.6522692708334|6.6522692708334|6.6522692708334|6.6522692708334|6.6522692708334|6.6522692708334|6.6522692708334|6.6522692708334|6.6522692708334|6.6522692708334|6.6522692708334|6.6522692708334|6.6302993858479|6.6136659609634|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.5366791141307|6.4807546019858|6.4319495757759|6.4021661900084|6.3173658286839|6.3173658286839|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523||6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3094415021523|6.3071571271269|6.3046189856362|6.2041852163262|6.2041852163262|6.2041852163262|6.2041852163262|6.173539127132|6.1617101179458|6.1335666695013|6.0989632914215|-6.4789166650333||||-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4789166650333|-6.4793516751968|-6.7248353027462||-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309|-6.8197808182309
08034|100940|/equities/changhong-elec|SHANGHAICOMP||||||9.5099190996889|9.5099190996889|9.5099190996889|9.5099190996889|9.5099190996889|9.5099190996889|9.5099190996889|9.5099190996889|9.5099190996889|9.5099190996889|9.5099190996889|9.5099190996889|9.5099190996889|9.5099190996889|9.5099190996889|9.5099190996889|9.5099190996889|9.5099190996889|9.5099190996889|9.5099190996889|9.5099190996889|9.5099190996889|9.2685424779673|9.2685424779673|9.1217134235987|8.8574597834093|8.8086536605838|8.8086536605838|8.7846149029205|8.7684615521375|||8.6519767613328|8.6519767613328|8.6519767613328|8.6059343876445|8.6059343876445|8.6059343876445|8.6059343876445|8.6059343876445|-9.2402479207614|-9.2402479207614|-9.2402479207614|-9.3271576784397|-9.3271576784397|-9.5190639917878|-9.6678487928739|-9.6953875921424|-9.7307921473948|-9.7307921473948|-9.7307921473948|-9.7497689530549|-9.8869658891026|-9.9292190426586|-9.9292190426586|-9.9292190426586|-10.023576563596|-10.048116391251|-10.048116391251|-10.048116391251|-10.311240453797|-10.469711695862|-10.481899311913|-10.481899311913|-10.481899311913|-10.481899311913|-10.481899311913|-10.538221574242|-10.685246706467|-10.707402983395|-10.707402983395|-10.811361125329|-10.811361125329|-10.889761732901|-10.889761732901|-10.889761732901|-10.923816427052|-10.923816427052|-10.923816427052|-10.923816427052|-10.923816427052|-10.927018148435|-10.976670462099|-10.976670462099|-10.976670462099|-11.064878049657|-11.064878049657|-11.064878049657|-11.203182751216|-11.203182751216|-11.516868677924|-11.516868677924|||||||-11.516868677924|-11.516868677924|-11.62967596818|-11.62967596818|-11.62967596818|-11.62967596818|-11.62967596818|-11.62967596818|-11.62967596818|-11.62967596818|-11.62967596818|-11.62967596818|-11.62967596818|-11.62967596818|-11.62967596818|-11.80241760467|-11.928663909858|-11.928663909858|-11.982959681557|-12.354955441208|-12.703839097256|11.182721562109|11.182721562109|11.182721562109|11.182721562109|11.182721562109|11.182721562109|11.182721562109|11.182721562109|11.182721562109|10.096912537374|9.9071247956904|9.535138967054|9.5152336779934|9.5152336779934|9.5152336779934|9.5152336779934|9.5152336779934|9.5152336779934|9.5152336779934|9.5152336779934|9.5152336779934|9.5152336779934|9.5152336779934|9.5152336779934|9.5152336779934|9.5152336779934|9.4680376255625|9.3555975715444|9.3412931279545|9.3412931279545|9.3408814355405|9.3407798368587|9.3407798368587|9.3162938355694|9.3162938355694|9.3162938355694|9.3162938355694|-9.8288880133063|-9.8288880133063|-9.8288880133063|-9.8288880133063|-9.8288880133063|-9.8288880133063|-9.8288880133063|-9.8288880133063|-9.8288880133063|-9.8288880133063|-9.8288880133063|-9.8288880133063|-9.8288880133063|-9.8288880133063|-9.9032092385193|-10.070232211738|-10.108036212556|-10.217262352431|-10.243069477572|-10.369521003845|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289||9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.7648197263289|9.6986888878664|9.6868766141292|9.600897532966|9.600897532966|9.4598856836184||||9.0804283254262|8.9671430182585|-10.24168609833|-10.24168609833|-10.24168609833|-10.24168609833|-10.24168609833|-10.24168609833|-10.24168609833|-10.24168609833|-10.24168609833|-10.24168609833|-10.24168609833|-10.24168609833|-10.24168609833|-10.24168609833|-10.24168609833|-10.581318264264||-11.309242227628|-11.450824979228|-11.616472459813|-11.783302811539|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726|10.579501719726
08035|100797|/equities/chuantou-ener|SHANGHAICOMP||||||-14.280911488582|-14.280911488582|-14.280911488582|-14.280911488582|-14.280911488582|-14.280911488582|-14.280911488582|-14.280911488582|-14.280911488582|-14.280911488582|-14.280911488582|-14.280911488582|-14.305457215893|13.728178672448|13.728178672448|13.728178672448|13.728178672448|13.728178672448|13.728178672448|-14.316222825801|-14.316222825801|-14.316222825801|-14.374947618251|-14.374947618251|-14.374947618251|-14.374947618251|-14.374947618251|-14.374947618251|-14.374947618251|-14.374947618251|||-14.390429501186|-14.390429501186|-14.576032802407|-14.658925397467|-14.662315018471|-14.662315018471|-14.738683894272|-14.799223337492|-14.799223337492|-14.799223337492|-14.799223337492|-14.885803127643|-14.895616788375|-14.895616788375|-14.895616788375|-14.895616788375|-14.895616788375|-14.895616788375|-14.895616788375|-14.895616788375|-14.895616788375|-14.895616788375|-14.895616788375|-14.895616788375|-14.895616788375|-14.895616788375|-14.895616788375|-14.895616788375|-15.006796910485|-15.113638215251|-15.113638215251|-15.141264550098|14.49704211721|14.49704211721|14.49704211721|14.49704211721|14.483617327466|14.483617327466|14.483617327466|14.432352090162|14.370866348604|14.370866348604|14.370866348604|14.370866348604|14.370866348604|14.363292384858|14.363292384858|14.283549591667|14.283549591667|14.283549591667|14.240696590174|14.240696590174|14.240696590174|14.240696590174|14.240696590174|14.240696590174|14.162995834073|-14.842739575871|-14.842739575871|-14.842739575871|||||||-14.842739575871|-14.872354269084|-14.872354269084|-14.872354269084|-14.872354269084|-14.872354269084|-14.872354269084|-14.875393443699|-14.875992833901|-14.942214183596|-14.988016054131|-15.097240153393|-15.315266864654|-15.331963399115|-15.366070379883|-15.423129261581|-15.423129261581|-15.423129261581|-15.423129261581|-15.423129261581|-15.423129261581|-15.423129261581|-15.7079997988|-15.7079997988|-15.784773406091|-15.784773406091|-15.784773406091|-15.784773406091|-15.784773406091|-15.784773406091|-15.78959630338|-15.78959630338|-15.8728849977|-15.945721548985|-15.945721548985|-15.987468474651|-16.03663178897|-16.119590880872|-16.141211750774|-16.201901968616|-16.237669000248|-16.247965981805|-16.313850749691|-16.44318709349|-16.44318709349|-16.44318709349|-16.44318709349|-16.44318709349|-16.44318709349|-16.44318709349|-16.44318709349|-16.44318709349|-16.44318709349|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.632426894676|-16.673807052518|-16.836453441939|-16.863401327982|-16.863401327982|-16.863401327982|-16.863401327982|-16.982668782224|-17.034632048065|-17.091854370745|-17.091854370745|-17.091854370745|-17.148727722866|-17.175808398704|-17.354232223807|-17.491368832388||16.672269034563|16.672269034563|16.672269034563|16.672269034563|16.672269034563|16.672269034563|16.672269034563|16.672269034563|16.508076111673|16.375958639161|16.375958639161|16.362175841879|16.302037071443|16.302037071443|16.302037071443|16.302037071443|16.131708594667|16.095231343758|16.00510086426||||16.00510086426|15.924556672671|15.895061850657|15.767290936697|15.718657134626|15.708712134653|15.708712134653|15.641346756941|15.633162728422|15.616872016752|15.616872016752|15.616872016752|15.616872016752|15.616872016752|15.605413640168|15.585459723105|15.536282354408|15.536282354408||15.536282354408|15.35809199657|15.315113613217|15.315113613217|15.155126012264|15.11268701487|15.11268701487|14.940207533629|-15.728042123571|-15.728042123571|-15.728042123571|-15.728042123571|-15.728042123571|-15.728042123571|-15.728042123571|-15.728042123571|-15.728042123571|-15.728042123571|-15.728042123571|-15.728042123571|-15.728042123571
08036|101065|/equities/em-technology|SHANGHAICOMP||||||24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|||24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.794289908394|24.029766967545|21.524739824677|19.21410832634|19.21410832634|19.21410832634|18.050120409224|17.757814012015|17.757814012015|17.757814012015|17.757814012015|17.757814012015|17.757814012015|17.206874641681|17.206874641681|17.206874641681|17.206874641681|16.965154593992|16.965154593992|16.802392793814|16.605992344926|-19.843871947332|-19.843871947332|-19.843871947332|-19.843871947332|-19.843871947332|-19.843871947332|-20.237636641445|-20.499595831702|-20.968995410943|-21.649995096021|-21.733327714926|-21.755997863084|-21.755997863084|-21.755997863084|-21.755997863084|-21.755997863084|-21.755997863084|-21.755997863084|-21.755997863084|-21.755997863084|-21.755997863084|-21.755997863084|-21.755997863084|-21.755997863084|-21.755997863084|-21.755997863084|-21.755997863084|-21.755997863084|-21.755997863084|-22.340553949239|-22.340553949239|-22.494326341744|17.970847634086|17.970847634086|17.970847634086|||||||17.970847634086|17.970847634086|17.970847634086|17.970847634086|17.970847634086|17.970847634086|17.478954809624|17.478954809624|17.478954809624|17.478954809624|17.436488031995|17.436488031995|16.707763962891|15.768020162571|15.768020162571|15.768020162571|15.768020162571|15.768020162571|15.768020162571|15.768020162571|15.768020162571|15.768020162571|15.768020162571|15.768020162571|15.768020162571|15.768020162571|15.768020162571|15.768020162571|15.768020162571|15.768020162571|15.768020162571|15.768020162571|14.955577860926|14.878420523642|14.784343749925|14.784343749925|14.784343749925|14.784343749925|14.784343749925|14.784343749925|14.784343749925|14.784343749925|14.784343749925|14.784343749925|14.637603581664|14.385670358071|13.672412004879|13.381485902304|13.381485902304|13.381485902304|13.381485902304|13.381485902304|13.282206123664|11.928562660564|11.286180305866|11.228534010149|10.580593033076|10.343097407142|10.343097407142|10.343097407142|10.002404491744|10.002404491744|9.1493380253425|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996||8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8970287977996|8.8888215881775|8.8888215881775|8.8888215881775|8.8888215881775|8.6892463743896|8.4863842924669|8.4676492435219|8.2496106075449|8.1195671213118||||-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.2301968705157|-9.6813302715067||8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.9465240889768|8.5186874211869|8.5186874211869|8.5186874211869|8.5186874211869
08037|101046|/equities/sichuan-expres|SHANGHAICOMP||||||6.1201782172935|6.1201782172935|6.1201782172935|6.1201782172935|6.1123188888606|6.1123188888606|6.0820208297368|6.0394674126965|6.0321822098575|6.0321822098575|6.010202426787|5.9307801404217|-6.3072299815362|-6.3072299815362|-6.3072299815362|-6.3072299815362|-6.3072299815362|-6.3072299815362|-6.3072299815362|-6.3072299815362|-6.3103452672126|-6.3103452672126|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|||-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3448495604687|-6.3670552282524|-6.4589502578524|5.9603751337257|5.9603751337257|5.9603751337257|5.9603751337257|5.9603751337257|5.9603751337257|5.9603751337257|5.9603751337257|5.9603751337257|5.9603751337257|5.8676388965411|5.7573765633683|5.6870848468256|5.5457790762912|5.5457790762912|5.5457790762912|5.5457790762912|5.5457790762912|5.5457790762912|5.5457790762912|5.5457790762912|5.5332855373396|5.5332855373396|5.5332855373396|5.5332855373396|5.4797618024629|-5.7406537344645|-5.7406537344645|-5.7406537344645|-5.7406537344645|-5.7406537344645|||||||-5.7406537344645|-5.7406537344645|-5.7406537344645|-5.7406537344645|-5.7406537344645|-5.7406537344645|-5.7406537344645|-5.7507264405037|-5.8069183594148|-5.8104214265887|-5.8104214265887|-5.8104214265887|-5.8104214265887|-5.8104214265887|-5.8104214265887|-5.8104214265887|-5.8104214265887|-5.8104214265887|-5.8104214265887|-5.8104214265887|-5.8104214265887|-5.8104214265887|-5.8104214265887|-5.8104214265887|-5.8104214265887|-5.8104214265887|-5.8104214265887|-5.8104214265887|-5.8267547852395|-5.8267547852395|-5.8478734584009|-5.8478734584009|-5.8478734584009|-5.891016615192|-5.891016615192|-5.8972427972058|-5.8972427972058|-5.9202697418244|-5.935403902676|-5.935403902676|-5.935403902676|-5.935403902676|-5.9448930503552|-6.0193257068732|-6.0625839205957|-6.0839824116204|-6.1160914540262|-6.1684352689287|-6.2465943819176|-6.3343210385512|-6.3343210385512|-6.3343210385512|-6.3343210385512|-6.3559120679642|-6.3865689728818|-6.4284099709283|-6.4751588276506|-6.4751588276506|-6.4751588276506|-6.4751588276506|-6.4751588276506|-6.4751588276506|-6.4751588276506|-6.4751588276506|-6.4751588276506|-6.4751588276506|-6.4751588276506|-6.4751764327818|6.0211032041573|6.0211032041573|6.0211032041573|6.0211032041573|6.0211032041573|6.0211032041573|6.0211032041573|6.0211032041573|6.0211032041573|6.0211032041573|6.0211032041573|6.0043309775305|6.0043309775305|6.0043309775305|6.0043309775305|6.0043309775305|6.0043309775305|6.0043309775305||6.0043309775305|5.9025899930477|5.8017667182817|5.7564925999037|5.7564925999037|5.7564925999037|5.7564925999037|5.6661029226904|5.5662251454067|5.5171333645531|5.5171333645531|5.5171333645531|5.3551482199241|5.2947508786698|5.2947508786698|5.277099844676|5.277099844676|5.2692053686585|5.2692053686585||||5.2692053686585|5.2692053686585|5.2285613363546|5.2186946333327|5.2186946333327|5.2186946333327|5.2186946333327|5.1560077975859|5.1560077975859|5.1560077975859|5.0759893933838|5.0759893933838|5.0759893933838|5.0759893933838|5.0759893933838|5.0759893933838|5.0759893933838|5.0759893933838||5.0759893933838|5.0759893933838|5.0759893933838|5.0759893933838|4.8149880877143|4.8105426354548|4.8017139747562|4.7537259632692|-4.9560438919408|-4.9560438919408|-4.9560438919408|-4.9560438919408|-4.9560438919408|-4.9560438919408|-4.9560438919408|-4.9560438919408|-4.9633821169913|-4.9665358243585|-4.978928373721|-5.001031820936|-5.0222573202661
08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP||||||-11.063430904933|-11.096034181987|-11.163927171931|-11.164529979945|-11.164529979945|-11.164529979945|-11.22725527896|-11.247413866479|-11.247413866479|-11.301571467142|-11.427301197826|-11.729939597108|-11.729939597108|-11.88104395652|-12.112552231325|-12.112552231325|-12.112552231325|-12.112552231325|-12.322835465022|-12.377594969613|-12.45956156914|-12.45956156914|-12.52666958668|-12.52666958668|-12.52666958668|-12.52666958668|-12.52666958668|-12.52666958668|-12.52666958668|-12.52666958668|||-12.52666958668|-12.52666958668|-12.654633086017|-12.960703789184|-13.131337628309|-13.264263984831|-13.338071475726|-13.523412265492|-13.546002941015|-13.546002941015|-13.888892417354|-14.435991398938|11.546778189491|11.546778189491|11.546778189491|11.546778189491|11.546778189491|11.546778189491|11.546778189491|11.546778189491|11.546778189491|10.821420655594|9.1265781565345|9.091207812823|9.091207812823|9.0708741712437|9.0708741712437|8.9793044249068|8.9404742082458|-9.5601848845025|-9.5601848845025|-9.5601848845025|-9.5601848845025|-9.5601848845025|-9.5601848845025|-9.5601848845025|-9.5601848845025|-9.5601848845025|-9.5601848845025|-9.5601848845025|-9.5601848845025|-9.5601848845025|-9.5601848845025|-9.5601848845025|-9.5601848845025|-9.5601848845025|-9.5601848845025|-9.5601848845025|-9.5601848845025|-9.5601848845025|-9.5601848845025|-9.5601848845025|-9.5601848845025|-9.6402058341261|-9.7674508335586|-9.7814350059487|-9.7814350059487|-9.7814350059487|-10.032149519176|-10.090233044984|||||||-10.090233044984|-10.090233044984|-10.194147698484|-10.323269069442|-10.323269069442|-10.425244143674|-10.425244143674|-10.425244143674|-10.425244143674|-10.425244143674|-10.425244143674|-10.716937704295|9.7155222198009|9.7155222198009|9.7155222198009|9.7155222198009|9.7155222198009|9.7155222198009|9.7155222198009|9.7155222198009|9.7155222198009|9.7155222198009|9.7155222198009|9.7155222198009|9.7155222198009|9.7155222198009|9.7155222198009|9.7155222198009|9.7155222198009|9.5478032187886|9.372909986167|9.372909986167|9.372909986167|9.372909986167|9.372909986167|9.372909986167|9.372909986167|9.372909986167|9.372909986167|9.2326771541755|9.1949518252458|9.1949518252458|9.1949518252458|9.1949518252458|9.1949518252458|9.1949518252458|9.1949518252458|9.1949518252458|9.1949518252458|9.1949518252458|9.1949518252458|9.1949518252458|9.1949518252458|9.1949518252458|9.1949518252458|9.1949518252458|9.1949518252458|9.1949518252458|9.1949518252458|9.1949518252458|8.812724118878|8.7414185084127|8.7414185084127|8.7414185084127|8.650718854291|8.650718854291|8.650718854291|8.5524649867557|8.5318940957875|8.5318940957875|8.5318940957875|8.5318940957875|8.5318940957875|8.5318940957875|8.5318940957875|8.5128153591981|8.5128153591981|8.5128153591981|8.5128153591981|8.5128153591981|8.5128153591981|8.5128153591981|8.5128153591981|8.5128153591981|8.5128153591981|8.5128153591981||8.5128153591981|8.5128153591981|8.5128153591981|8.5128153591981|8.5128153591981|8.5128153591981|8.5128153591981|8.5128153591981|8.5128153591981|8.5128153591981|8.5128153591981|8.5128153591981|8.5128153591981|8.5128153591981|8.3975718054099|8.262528246926|8.262528246926|8.262209753512|8.0691218953647||||-8.9381138615655|-8.9381138615655|-8.9381138615655|-8.9381138615655|-8.9381138615655|-8.9381138615655|-8.9381138615655|-8.9381138615655|-8.9381138615655|-8.9381138615655|-8.9381138615655|-8.9381138615655|-8.9381138615655|-8.9381138615655|-8.9381138615655|-8.9381138615655|-9.1748276344987|-9.5972435333168||-10.178988123143|-10.28733682655|-10.33934768066|-10.365087438791|-10.536422068508|-10.594378678603|-10.594378678603|-10.594378678603|9.6679750517818|9.6679750517818|9.6679750517818|9.6679750517818|9.6679750517818|9.6679750517818|9.6679750517818|9.6679750517818|9.6679750517818|9.6679750517818|9.6679750517818|9.6679750517818|9.6679750517818
08039|100806|/equities/gold-summit|SHANGHAICOMP||||||-13.720613300417|-13.851237203914|-14.173596543558|-14.178592578038|-14.178592578038|-14.178592578038|-14.178592578038|-14.178592578038|-14.178592578038|-14.178592578038|-14.178592578038|-14.178592578038|-14.178592578038|12.210677563067|12.210677563067|12.210677563067|12.210677563067|12.210677563067|12.210677563067|12.210677563067|12.210677563067|12.210677563067|12.210677563067|12.210677563067|12.210677563067|12.210677563067|12.210677563067|12.210677563067|12.210677563067|12.210677563067|||12.210677563067|12.210677563067|12.210677563067|12.210677563067|12.210677563067|12.210677563067|12.210677563067|12.210677563067|12.210677563067|12.210677563067|12.210677563067|12.210677563067|12.210677563067|12.210677563067|12.210677563067|10.312900982724|10.312900982724|10.312900982724|10.312900982724|10.151819124632|10.151819124632|10.151819124632|-11.442826612714|-11.442826612714|-11.442826612714|-11.442826612714|-11.442826612714|-11.442826612714|-11.498140873648|-11.739600991912|-11.771778901095|-11.895158830095|-11.895158830095|-12.10850971585|-12.466677436624|11.209596004268|11.209596004268|11.021773168533|9.2580810885621|-10.009418949694|-10.009418949694|-10.009418949694|-10.009418949694|-10.009418949694|-10.009418949694|-10.009418949694|-10.009418949694|-10.009418949694|-10.009418949694|-10.009418949694|-10.009418949694|-10.009418949694|-10.009418949694|-10.097688128783|-10.105835232447|-10.105835232447|-10.105835232447|-10.105835232447|-10.105835232447|-10.105835232447|||||||-10.105835232447|-10.105835232447|-10.313648796718|-10.313648796718|-10.313648796718|-10.313648796718|-10.434054163475|-10.801171544943|9.5054655731818|9.5054655731818|9.5054655731818|9.5054655731818|9.5054655731818|9.5054655731818|9.5054655731818|9.5054655731818|9.5054655731818|9.5054655731818|9.5054655731818|9.5054655731818|9.5054655731818|9.5054655731818|9.5054655731818|9.5054655731818|9.5054655731818|9.5054655731818|9.3944059147991|9.3089430018533|9.3089430018533|9.3089430018533|9.3089430018533|9.3089430018533|9.3089430018533|-10.61868735624|-10.61868735624|-10.61868735624|-10.61868735624|-10.61868735624|-10.61868735624|-10.61868735624|-10.61868735624|-10.61868735624|-10.701319549621|-10.903688640661|-11.149653879876|-11.360726692141|-11.529140898322|-11.948489662381|10.344952948011|10.344952948011|10.344952948011|8.9510583161392|8.2742698986195|8.2742698986195|8.2328634476542|8.2328634476542|8.1398485739893|7.9577759675855|7.9577759675855|7.8325290075799|7.8095444049322|7.8095444049322|7.8095444049322|7.8095444049322|-8.6753062490795|-8.6753062490795|-8.6753062490795|-8.6753062490795|-8.6753062490795|-8.6753062490795|-8.6753062490795|-8.6753062490795|-8.6753062490795|-8.8325627384555|-8.9150699573503|-8.979521667267|-9.0063847486192|-9.0063847486192|7.901976231333|7.901976231333|7.901976231333|7.901976231333|7.901976231333|7.901976231333|7.901976231333|7.901976231333||7.901976231333|7.901976231333|7.0938625640299|7.050774279903|7.050774279903|7.050774279903|7.050774279903|7.050774279903|7.050774279903|7.050774279903|7.050774279903|7.050774279903|7.050774279903|7.050774279903|7.050774279903|6.9345803686929|6.9345803686929|6.9345803686929|6.8700893398736||||6.780789416098|6.780789416098|6.3542106339925|6.2176670230457|6.2176670230457|-7.0665498853628|-7.0665498853628|-7.0665498853628|-7.0665498853628|-7.0665498853628|-7.0665498853628|-7.0665498853628|-7.0665498853628|-7.0665498853628|-7.0665498853628|-7.0665498853628|-7.0665498853628|-7.4783887466793||-7.7670986741786|-7.8539626766795|-7.8539626766795|-7.8539626766795|-8.067180758224|-8.1740898881864|-8.2256663712101|-8.2256663712101|-8.4112960135757|-8.6169956034884|-8.8605506493499|-8.8953093837134|-8.8953093837134|-8.9938388486988|-8.9938388486988|-9.0653764031868|-9.2627050013582|-9.2627050013582|-9.2627050013582|-9.2627050013582|-9.2627050013582
08040|101156|/equities/hebang-corp|SHANGHAICOMP||||||-2.7562565034731|-2.8130628075979|-2.846144355068|-2.846144355068|-2.846144355068|-2.846144355068|-2.8757160115346|-2.8801431847335|-2.8801431847335|-2.8811235155838|2.3407844976141|2.3407844976141|2.3024888521871|2.3024888521871|2.3024888521871|2.3024888521871|2.1888766560776|2.1344298158691|-2.4070819617234|-2.4070819617234|-2.4070819617234|-2.4070819617234|-2.4070819617234|-2.4070819617234|-2.4070819617234|-2.4070819617234|-2.4070819617234|-2.4070819617234|-2.4070819617234|-2.4070819617234|||-2.4070819617234|-2.4070819617234|-2.4070819617234|-2.4070819617234|-2.4070819617234|-2.4070819617234|-2.4070819617234|-2.4070819617234|-2.4070819617234|-2.4070819617234|-2.4070819617234|-2.4402207689947|-2.4402207689947|-2.4402207689947|-2.4402207689947|-2.4402207689947|-2.4402207689947|-2.4402207689947|-2.4402207689947|-2.4402207689947|-2.4402207689947|-2.4402207689947|-2.4402207689947|-2.4402207689947|-2.4463564242993|-2.4547274682957|-2.4547274682957|-2.4547274682957|-2.5502526069171|2.1832501626262|2.1832501626262|2.1832501626262|2.1832501626262|2.1252778609869|2.0950295011398|2.0950295011398|2.0950295011398|2.0950295011398|2.0516994706123|2.0266987572835|2.0266987572835|2.0266987572835|2.0266987572835|2.0266987572835|2.0266987572835|2.0266987572835|2.0266987572835|2.0266987572835|2.0266987572835|2.0266987572835|2.0266987572835|2.0266987572835|2.0266987572835|2.0266987572835|2.0266987572835|2.0266987572835|2.0266987572835|2.0229613234877|2.0229613234877|1.9282903064489|||||||1.9052434292229|1.9052434292229|1.9052434292229|1.9052434292229|1.9052434292229|1.9052434292229|1.9052434292229|1.9052434292229|1.9052434292229|1.900362182889|1.900362182889|1.8565135678026|1.8388046014991|1.8388046014991|1.8388046014991|1.8388046014991|1.8388046014991|1.8388046014991|1.8388046014991|1.8388046014991|1.8388046014991|1.8388046014991|1.8388046014991|1.8388046014991|1.8388046014991|1.8388046014991|1.8303798714516|1.8303798714516|1.8303798714516|1.8303798714516|1.8303798714516|1.8303798714516|1.8303798714516|1.8303798714516|1.8303798714516|1.8303798714516|1.8303798714516|1.8303798714516|1.8303798714516|1.8303798714516|1.8303798714516|1.8303798714516|1.8303798714516|1.8303798714516|1.8303798714516|1.8303798714516|1.8303798714516|1.8303798714516|1.7760245266812|1.7760245266812|1.7478050195792|1.7242277489347|1.7207658930265|1.7207658930265|1.7207658930265|1.7207658930265|1.7207658930265|1.7180732470578|1.7123036430749|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188||-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188|-1.813929347188||||-1.813929347188|-1.8149214430989|-1.8282460685506|-1.8290558935134|-1.8290558935134|-1.8290558935134|-1.8290558935134|-1.8290558935134|-1.8290558935134|-1.8319208115374|-1.8319208115374|-1.834588586202|-1.834588586202|-1.834588586202|-1.834588586202|-1.834588586202|-1.834588586202|-1.8689872610467||-1.9360969516852|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9370372614461|-1.9452983944877|-1.9452983944877|-1.9452983944877|-1.9452983944877|-1.9503315520799
08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP||||||-17.594306434346|-17.594306434346|-17.594306434346|-17.594306434346|-17.594306434346|-17.594306434346|-17.681158159132|-17.681158159132|-17.681158159132|-17.681158159132|-17.681158159132|-18.092540497097|-18.092540497097|-18.227822774552|-18.494248065576|-18.552651369554|-18.552651369554|-18.567038329261|-18.567038329261|-18.567038329261|-18.567038329261|-18.567038329261|-18.567038329261|-18.567038329261|-18.567038329261|-18.567038329261|-18.567038329261|-18.567038329261|-18.567038329261|-18.567038329261|||-18.567038329261|-18.567038329261|-18.567038329261|-18.571897951034|-18.571897951034|-18.571897951034|-19.467664046715|17.043129938092|17.043129938092|14.169697662067|-17.099202406729|-17.099202406729|-17.099202406729|-17.099202406729|-17.099202406729|-17.099202406729|-17.099202406729|-17.099202406729|-17.099202406729|-17.099202406729|-17.099202406729|-17.099202406729|-17.099202406729|-17.099202406729|-17.099202406729|-17.099202406729|-17.099202406729|-17.099202406729|-17.475224455556|15.710263723555|15.710263723555|15.710263723555|15.710263723555|15.710263723555|15.710263723555|15.710263723555|15.710263723555|15.710263723555|15.685264062517|15.685264062517|15.289739025559|-17.321004273083|-17.321004273083|-17.321004273083|-17.321004273083|-17.321004273083|-17.321004273083|-17.321004273083|-17.321004273083|-17.321004273083|-17.321004273083|-17.321004273083|-17.321004273083|-17.321004273083|-17.321004273083|-17.321004273083|-17.321004273083|-17.321004273083|-17.321004273083|-17.321004273083|||||||-17.321004273083|-17.321004273083|-17.345560578931|-17.454593440549|-17.454593440549|-17.454593440549|-17.454593440549|-17.454593440549|-17.658437751682|-17.977082739828|-17.977082739828|-18.133981186547|-18.454978790987|-18.488310327252|-18.674619047561|-18.674619047561|-18.674619047561|-18.674619047561|-18.773465413428|-19.231628385492|-19.571253952392|16.822779913631|16.822779913631|16.822779913631|16.822779913631|16.822779913631|16.822779913631|16.822779913631|16.822779913631|16.822779913631|16.658643691503|16.204604008422|15.416301380277|15.416301380277|15.416301380277|15.337556665341|15.135062448625|14.86951466892|14.575016300919|14.331685111526|14.286317080925|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.198000775595|-15.295556504218|-15.295934108413|-15.295934108413|-15.351853754214|-15.351853754214|-15.351853754214|-15.351853754214|-15.351853754214|-15.351853754214|-15.351853754214|-15.351853754214|-15.684282146219|-15.919757933886|-16.114175261691|-16.138796734754|-16.138796734754|-16.455884853937|14.256439861917|14.256439861917|14.256439861917|14.256439861917|12.006781429566|12.006781429566|12.006781429566||12.006781429566|12.006781429566|12.006781429566|12.006781429566|12.006781429566|12.006781429566|12.006781429566|12.006781429566|12.006781429566|11.985868341963|11.827124320977|11.827124320977|11.827124320977|11.720138456549|11.689042676517|11.478381012356|11.158756678277|-12.524114387875|-12.524114387875||||-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.524114387875|-12.93345993718|-13.619955684968||-13.697169449425|-13.697169449425|-13.697169449425|-13.697169449425|-14.177966173596|-14.436722470827|-14.436722470827|-14.436722470827|-14.466358451388|12.723277995828|12.723277995828|12.723277995828|12.723277995828|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324|-13.900732257324
08042|100383|/equities/sc-langsha|SHANGHAICOMP||||||20.549359689456|20.549359689456|20.549359689456|20.549359689456|20.150954549292|19.870504927612|19.814450873244|19.587721653898|19.463422741075|19.463422741075|19.435470225171|19.153976095257|19.153976095257|19.057374582775|19.057374582775|19.057374582775|19.027083408046|18.648982060407|18.58831343436|18.242014405725|-20.012598570895|-20.012598570895|-20.012598570895|-20.012598570895|-20.012598570895|-20.012598570895|-20.012598570895|-20.012598570895|-20.012598570895|-20.012598570895|||-20.012598570895|-20.012598570895|-20.012598570895|-20.012598570895|-20.012598570895|-20.012598570895|-20.012598570895|-20.012598570895|-20.012598570895|-20.012598570895|-20.012598570895|-20.542887538354|-20.598208155544|-20.802003460142|-20.802003460142|-20.802003460142|-20.802003460142|-20.802003460142|-20.802003460142|-21.071669557594|19.000508319278|19.000508319278|19.000508319278|19.000508319278|19.000508319278|19.000508319278|19.000508319278|19.000508319278|19.000508319278|19.000508319278|19.000508319278|19.000508319278|19.000508319278|18.771120401377|18.745024476221|18.745024476221|18.708055643598|18.708055643598|18.317283052382|18.208647085756|18.073138768492|18.073138768492|18.073138768492|18.073138768492|18.073138768492|18.073138768492|18.073138768492|18.073138768492|18.073138768492|18.073138768492|18.073138768492|17.861428248122|-19.697153358006|-19.697153358006|-19.697153358006|-19.697153358006|-19.697153358006|-19.697153358006|-19.697153358006|-19.697153358006|||||||-19.697153358006|-19.697153358006|-19.697153358006|-19.697153358006|-19.697153358006|-19.697153358006|-20.177949353879|-20.304943743487|-20.547714435546|-20.71039775954|-20.71039775954|-20.71039775954|-20.88877533924|-20.985389281756|-20.985389281756|-20.985389281756|-20.985389281756|-20.985389281756|-21.052654109008|-21.112949090542|18.978122192971|18.978122192971|18.978122192971|18.978122192971|18.978122192971|18.978122192971|18.978122192971|18.978122192971|18.978122192971|18.808506296937|18.808506296937|18.808506296937|18.808506296937|18.808506296937|18.808506296937|18.808506296937|18.808506296937|18.808506296937|18.808506296937|18.808506296937|18.808506296937|18.808506296937|18.808506296937|18.808506296937|18.808506296937|18.808506296937|18.808506296937|18.808506296937|18.808506296937|17.908340770739|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.397919646217|-19.456576973546|-19.686752167398|-20.03083657231|-20.366711380624|-20.366711380624|-20.495790855248|-20.849766616644|-20.943909974527|-20.943909974527|-21.03045468378|-21.047171222368|-21.269079644591|-21.273987378493|-21.273987378493||-21.733319589182|-22.50912865107|-22.50912865107|-22.50912865107|-23.758475922929|-26.12589502848|23.334104055992|20.929004557521|18.716672773263|15.825191148013|15.348261224745|15.348261224745|15.152587422289|15.152587422289|15.152587422289|15.137875036572|14.912639251655|14.709599034991|14.360109983778||||14.180121831205|-15.337602311763|-15.337602311763|-15.337602311763|-15.337602311763|-15.337602311763|-15.337602311763|-15.337602311763|-15.337602311763|-15.337602311763|-15.337602311763|-15.337602311763|-15.337602311763|-15.337602311763|-15.337602311763|-15.337602311763|-15.452335709105|-15.759817566883||-15.991602554114|-15.991602554114|-15.991602554114|-15.991602554114|-16.141276908539|-16.141276908539|-16.141276908539|-16.141276908539|-16.380307330713|14.952450147669|14.952450147669|14.952450147669|14.952450147669|14.952450147669|14.952450147669|14.952450147669|14.952450147669|14.952450147669|14.952450147669|14.952450147669|14.952450147669
08043|100642|/equities/dikang-pharm|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08044|100353|/equities/mingxing-elect|SHANGHAICOMP||||||9.5527796208604|9.5527796208604|9.5527796208604|9.5303103592378|9.5275667670018|9.4900559678111|9.4900559678111|9.4900559678111|9.4900559678111|9.4900559678111|9.4900559678111|9.4900559678111|9.4900559678111|9.4900559678111|9.4900559678111|9.4900559678111|9.4900559678111|9.4900559678111|9.4900559678111|9.4900559678111|9.4900559678111|9.3522912737805|9.3522912737805|9.2153238452229|9.1336931295697|9.0468813122979|-9.5384064968193|-9.5384064968193|-9.5384064968193|-9.5384064968193|||-9.5384064968193|-9.5384064968193|-9.5384064968193|-9.5384064968193|-9.5384064968193|-9.5384064968193|-9.5384064968193|-9.5384064968193|-9.5384064968193|-9.5384064968193|-9.5384064968193|-9.5384064968193|-9.5384064968193|-9.5384064968193|-9.5384064968193|-9.5384064968193|-9.5384064968193|-9.5384064968193|-9.5384064968193|-9.5384064968193|-9.6332294472682|-9.6435880140715|-9.6560348763207|-9.6560348763207|-9.6860945759637|-9.6860945759637|-9.6860945759637|-9.6860945759637|-9.9834386042338|-10.252154263256|-10.350727249514|-10.534140985687|9.7336037757187|9.7336037757187|9.7336037757187|9.7336037757187|9.7336037757187|9.7336037757187|9.7336037757187|9.7336037757187|9.4178935821618|9.3276591097608|9.206034059442|9.206034059442|9.206034059442|9.206034059442|9.206034059442|9.206034059442|9.206034059442|9.206034059442|9.206034059442|9.206034059442|9.206034059442|9.206034059442|9.206034059442|9.206034059442|-9.7517825018687|-9.7517825018687|-9.7517825018687|-9.7517825018687|||||||-9.7517825018687|-9.7517825018687|-9.7517825018687|-9.7517825018687|-9.7517825018687|-9.7517825018687|-9.8669804876957|-10.002201167071|-10.151334117214|-10.15516565263|-10.15516565263|-10.230184003377|-10.308538141806|-10.311153454868|-10.350217306582|-10.350217306582|-10.350217306582|-10.350217306582|-10.350217306582|-10.461353209249|-10.583646106415|-10.583646106415|-10.593165710289|-10.593165710289|-10.593165710289|-10.593165710289|-10.593165710289|-10.593165710289|-10.593165710289|-10.593165710289|-10.593165710289|-10.593165710289|-10.593165710289|-10.683517432564|-10.803908851802|-10.870196316787|-10.870196316787|-10.883822315205|-10.883822315205|-10.917580252741|-10.919174030797|-10.919174030797|-10.949081821989|-11.060091040478|-11.193630751692|-11.193630751692|10.380768512914|10.380768512914|10.380768512914|10.380768512914|10.380768512914|10.380768512914|10.380768512914|10.380768512914|10.380768512914|10.380768512914|10.380768512914|10.380768512914|10.380768512914|10.380768512914|10.380768512914|10.380768512914|9.8480756804119|9.6811956349093|9.6543769943222|9.6543769943222|-10.638274677681|-10.638274677681|-10.638274677681|-10.638274677681|-10.638274677681|-10.638274677681|-10.719749777501|-10.930832855111|-11.150925521724|-11.326583840972|-11.385648544768|-11.592387685223|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436||10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436|10.377067040436||||10.377067040436|10.377067040436|10.377067040436|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963||10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.345162081963|10.093512720804|9.7444592526009|9.6082875519384|9.4569865100239|9.2405404374174|9.0831829225482|9.0831829225482|9.0831829225482|8.8713143838182|8.6220158485059|8.4987377245572|8.4987377245572|8.4987377245572|8.4987377245572
08045|100306|/equities/sichuan-road|SHANGHAICOMP||||||-10.277184379527|9.6179677213905|9.6179677213905|9.6179677213905|9.6179677213905|9.6179677213905|9.6179677213905|9.6179677213905|9.6179677213905|9.6179677213905|9.6179677213905|9.6179677213905|9.6179677213905|9.6179677213905|9.6179677213905|9.6179677213905|9.6179677213905|9.6179677213905|9.6179677213905|9.6179677213905|9.6179677213905|9.6179677213905|9.6179677213905|9.6179677213905|9.5160758457446|9.4773062557936|9.1875452683514|9.1875452683514|9.1875452683514|9.1875452683514|||9.1875452683514|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.1495681884551|9.073964185479|8.9994047692116|8.9693383696671|8.7842651476458|8.5102943435858|8.269216009373|8.165795428217|8.1620932884429|8.1620932884429|8.0967701615464|8.0458559130708|7.9648399457975|-8.757566241532|-8.757566241532|-8.757566241532|-8.757566241532|-8.757566241532|-8.757566241532|-8.757566241532|-8.757566241532|-8.8034070908023|||||||-8.832674231683|-8.9363050091651|8.2881217272856|8.2881217272856|8.2881217272856|8.2881217272856|8.2881217272856|8.2881217272856|8.2881217272856|8.2881217272856|8.2881217272856|8.2881217272856|8.2881217272856|8.2881217272856|8.2881217272856|8.2881217272856|8.209765829197|8.209765829197|8.209765829197|8.209765829197|8.209765829197|8.209765829197|-8.7532703254739|-8.7532703254739|-8.7532703254739|-8.7532703254739|-8.7532703254739|-8.7532703254739|-8.7532703254739|-8.7532703254739|-8.7969669075056|-8.8547114701972|-8.8547114701972|-8.8636563790563|-8.8636563790563|-8.916285463254|-8.9576116912508|-8.9576116912508|-8.9576116912508|-8.9576116912508|-8.9576116912508|-8.9576116912508|-8.9576116912508|-9.0501239954259|-9.119582301911|-9.1523137959466|-9.2670151825994|-9.2707738652431|-9.2707738652431|-9.2707738652431|-9.2707738652431|-9.2707738652431|-9.2707738652431|-9.3508602529326|-9.3542891508517|-9.4064321524762|-9.4543694397767|-9.5165218667807|-10.036135284616|-10.101368338265|-10.101368338265|-10.101368338265|-10.101368338265|-10.101368338265|-10.302704767662|9.5296131036583|9.5296131036583|9.5296131036583|9.5296131036583|9.4473476831453|9.372608973399|9.3003281969963|9.3003281969963|9.3003281969963|9.2681422652071|9.2029355832013|9.0993731626837|8.9665257278382|8.9014910816363|8.9014910816363|8.9014910816363|8.9014910816363|8.9014910816363|8.8049897219529|8.764313765431|8.764313765431||8.764313765431|8.7503876637831|8.7503876637831|8.7013963049678|8.7013963049678|8.7013963049678|8.6909965217144|8.6161069009073|8.6078966031878|8.5473416335308|8.5473416335308|8.530935182276|8.4966485820467|8.4966485820467|8.3779432864382|8.3321591054283|8.1690653336139|8.0734060088895|8.0627314925714||||8.0627314925714|8.0627314925714|7.9907802093819|7.9907802093819|7.8203108033422|7.8075249352814|7.8075249352814|7.8075249352814|7.8075249352814|7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862||7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862|7.7531023463862|7.697891866858|7.6465465886672|7.5344958684267|7.38555128281|7.325680593707|7.325680593707|7.1824228013642|6.9826921053603|6.9510526484427|6.9510526484427|6.9510526484427
08046|101159|/equities/star-cable|SHANGHAICOMP||||||-8.5972394071521|-8.6502654908434|-8.6739457934196|-8.6739457934196|-8.6739457934196|-8.6739457934196|-8.7177178693144|-8.7212185557839|-8.7212185557839|-8.7212185557839|-8.7212185557839|-8.8530207139647|8.0170790603923|8.0170790603923|8.0170790603923|8.0170790603923|8.0170790603923|8.0170790603923|8.0170790603923|8.0170790603923|8.0170790603923|8.0170790603923|8.0170790603923|8.0170790603923|8.0170790603923|8.0170790603923|7.6145885534279|7.6145885534279|7.6145885534279|7.6145885534279|||7.6145885534279|7.6145885534279|7.6145885534279|7.5662091117427|7.480619330908|7.480619330908|7.480619330908|7.480619330908|7.4523544793936|7.4399442503772|7.4399442503772|7.4399442503772|7.4304937068976|7.3752266477992|7.3752266477992|7.3752266477992|7.3752266477992|7.3752266477992|7.3752266477992|7.3752266477992|7.3752266477992|7.3752266477992|7.3752266477992|7.3752266477992|7.3752266477992|7.3752266477992|7.3752266477992|-8.0391030842078|-8.0391030842078|-8.1328924026768|-8.2232139471152|-8.3580154183814|-8.4544617073745|-8.5860687248144|-8.6120857318891|-8.6120857318891|-8.6120857318891|-8.6120857318891|-8.6120857318891|-8.6120857318891|-8.6120857318891|-8.6120857318891|-8.6120857318891|-8.6120857318891|-8.6797640507352|-8.6797640507352|-8.6797640507352|-8.6797640507352|-8.6797640507352|-8.6797640507352|-8.6797640507352|-8.6797640507352|-8.6797640507352|-8.6797640507352|-8.7313548986421|-8.7313548986421|-8.7313548986421|-8.7313548986421|-8.814039589706|-8.814039589706|||||||-8.814039589706|-8.8772661175363|-8.9408516051629|-8.987347494214|-8.987347494214|-9.0620522616629|-9.1117247341214|8.0621356940657|8.0621356940657|8.0621356940657|8.0621356940657|8.0621356940657|8.0621356940657|8.0621356940657|8.0621356940657|8.0621356940657|8.0621356940657|8.0621356940657|7.9202823397431|7.9202823397431|7.9202823397431|7.6365845103473|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.6442233709419|-8.7224702203631|-8.8955228156911|-9.0928028763518|-9.0935221293808|-9.0935221293808|-9.3016912781796|-9.6202126171414|-9.8596544664956|-9.8596544664956|-9.8596544664956|-9.8596544664956|-9.8596544664956|-9.8596544664956|-9.8596544664956|-9.8596544664956|-9.8596544664956|-9.8596544664956|-9.8596544664956|-9.8596544664956||8.9078337447318|8.9078337447318|7.9531492940224|7.7046094196413|6.8962332161901|6.1513704097533|5.1693001098394|5.1175559435685|5.106728835724|5.0639332631219|5.0639332631219|5.0639332631219|5.0639332631219|5.0639332631219|5.0639332631219|5.0639332631219|5.0639332631219|5.0639332631219|5.0639332631219||||5.0639332631219|5.0639332631219|5.0639332631219|5.0639332631219|5.0639332631219|5.0639332631219|5.0639332631219|5.0343702213619|4.9870778870421|4.8139755540245|4.6871951744681|4.6266606057286|-5.5047184713293|-5.5047184713293|-5.5047184713293|-5.5047184713293|-5.5047184713293|-5.6903814143074||4.8023407894803|4.8023407894803|4.8023407894803|4.8023407894803|4.8023407894803|4.8023407894803|4.8023407894803|4.8023407894803|4.8023407894803|4.8023407894803|4.7821063293039|4.7821063293039|4.7821063293039|4.7821063293039|4.7821063293039|4.7821063293039|4.7821063293039|4.7821063293039|4.7821063293039|4.7821063293039|4.7821063293039
08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH||||||-44.01237948304|38.856673908064|38.856673908064|38.856673908064|38.856673908064|38.856673908064|38.856673908064|38.856673908064|38.856673908064|38.371303452198|38.235339152751|37.107187002523|37.107187002523|37.107187002523|37.107187002523|37.107187002523|37.107187002523|37.107187002523|37.107187002523|37.107187002523|37.107187002523|37.107187002523|37.107187002523|36.637646083689|36.637646083689|36.637646083689|36.637646083689|36.637646083689|35.933167879618|35.933167879618|||35.933167879618|35.933167879618|35.933167879618|35.933167879618|34.834630375479|-38.139855935205|-38.59817375301|-38.60694407385|-38.60694407385|-39.015491262204|-39.657770332503|-39.713318289944|-39.713318289944|-39.713318289944|-39.958132679406|-40.23071700254|-40.23071700254|-40.467863190798|-40.467863190798|-40.803180390627|-41.470757040747|-42.018064429769|-42.161190489203|-42.161190489203|-42.405210790005|-42.495931334084|-42.495931334084|-42.495931334084|-43.283256207115|-43.615189336698|-43.615189336698|-43.615189336698|-43.615189336698|-43.615189336698|-43.615189336698|-43.615189336698|-43.615189336698|-43.615189336698|-43.615189336698|-43.615189336698|-43.615189336698|-43.615189336698|-43.615189336698|-43.615189336698|-43.615189336698|-43.615189336698|-43.799737852494|-43.799737852494|-44.130664611647|-44.130664611647|-44.663227264761|-44.663227264761|-44.765964088598|-44.765964088598|-44.765964088598|-44.765964088598|-44.765964088598|-44.765964088598|-45.658045804254|-45.658045804254|||||||-46.537828696824|-46.544252251096|-46.749725605059|-47.166917033779|-47.349907340592|-47.442118580679|44.106769874072|44.106769874072|44.106769874072|44.106769874072|44.106769874072|44.106769874072|44.106769874072|44.106769874072|44.106769874072|44.106769874072|44.106769874072|44.106769874072|44.106769874072|44.106769874072|44.106769874072|44.106769874072|44.106769874072|44.106769874072|44.106769874072|44.106769874072|43.23363487188|41.839489359227|41.839489359227|41.488876760632|40.910417385268|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-43.194651467978|-44.575723921126|-45.250803721023|-45.43006574675|-45.43006574675|-45.571183756154|-45.858634417987|-45.858634417987|-45.858634417987|-46.142371329705||-46.955414623066|-47.046571777976|-47.096118606053|-47.096118606053|-47.096118606053|-47.500688196246|-48.024652296773|-48.3946145447|-48.405510491293|-48.405510491293|-48.622025003154|-48.622025003154|-48.622025003154|-48.622025003154|-48.622025003154|-48.622025003154|-48.622025003154|-48.622025003154|-48.622025003154||||-48.622025003154|-48.622025003154|-49.592249435539|-50.403054707972|-50.40488268236|-50.40488268236|-50.790979876559|-51.121860244027|-51.121860244027|-51.121860244027|-51.121860244027|-51.821734198263|-51.821734198263|-51.821734198263|-51.821734198263|-51.821734198263|-51.821734198263|-52.039151041961||47.114689195036|47.114689195036|47.114689195036|47.114689195036|47.114689195036|47.114689195036|47.114689195036|47.114689195036|47.114689195036|47.114689195036|47.114689195036|47.114689195036|47.114689195036|47.114689195036|45.146851710167|45.146851710167|45.146851710167|44.767597208503|44.767597208503|44.767597208503|44.767597208503
08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP||||||13.023320752593|13.023320752593|13.023320752593|13.023320752593|13.023320752593|13.023320752593|12.628689958224|12.227988509744|12.22582338349|12.22582338349|12.22582338349|12.22582338349|12.22582338349|12.22582338349|12.22582338349|12.22582338349|12.22582338349|12.22582338349|12.22582338349|-13.317445704009|-13.317445704009|-13.317445704009|-13.317445704009|-13.317445704009|-13.317445704009|-13.317445704009|-13.317445704009|-13.317445704009|-13.317445704009|-13.317445704009|||-13.317445704009|-13.359939624497|-13.366744585384|-13.366744585384|-13.366744585384|-13.366744585384|-13.366744585384|-13.366744585384|-13.366744585384|-13.366744585384|-13.366744585384|-13.366744585384|-13.366744585384|-13.366744585384|-13.589327448391|12.394954362151|12.394954362151|12.394954362151|12.394954362151|12.394954362151|12.394954362151|12.394954362151|12.394954362151|12.394954362151|12.394954362151|12.394954362151|12.394954362151|12.394954362151|12.394954362151|12.394954362151|12.394954362151|12.394954362151|12.394954362151|12.394954362151|12.394954362151|12.207727607353|12.045252358762|11.808058566349|11.740065118226|11.544416918721|11.544416918721|11.544416918721|11.45713028904|11.177366733509|-11.807158339392|-11.807158339392|-11.807158339392|-11.877953225121|-11.958281867752|-11.968090711975|-12.025656208886|-12.042339764387|-12.042339764387|-12.042339764387|-12.042339764387|-12.042339764387|-12.042339764387|-12.05148841093|-12.124987244054|-12.146594420934|||||||-12.146594420934|-12.146594420934|-12.201771462255|-12.243411235267|-12.243411235267|-12.243411235267|11.56423824408|11.56423824408|11.56423824408|11.56423824408|11.56423824408|11.56423824408|11.56423824408|11.56423824408|11.56423824408|11.56423824408|11.56423824408|11.56423824408|11.56423824408|11.56423824408|11.56423824408|11.56423824408|11.56423824408|11.56423824408|11.56423824408|11.56423824408|11.482487022638|11.39634193285|11.39634193285|11.209824391026|11.167582957632|11.097131895993|11.097131895993|11.097131895993|11.097131895993|11.097131895993|11.097131895993|11.097131895993|11.097131895993|11.097131895993|11.097131895993|11.097131895993|11.097131895993|11.097131895993|11.097131895993|11.097131895993|11.097131895993|11.097131895993|11.094360004204|11.094360004204|11.034845019201|11.019272063418|10.964191090447|10.902434335133|10.872282977158|10.872282977158|10.872282977158|10.850593413255|10.850593413255|10.850593413255|10.751215340188|10.688572275959|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307|10.685551213307||10.685551213307|10.685551213307|10.685551213307|10.657731711748|10.657731711748|10.657731711748|10.657731711748|10.657731711748|10.640813019411|-11.859305278587|-11.859305278587|-12.390894934124|-12.505993786329|-12.697771274242|-12.80307914062|-12.821198742077|-12.843554276542|-12.85710358217|-12.85710358217||||-13.116226085851|-13.568029016068|-14.823921514673|13.241749895731|13.241749895731|13.241749895731|13.241749895731|13.241749895731|13.241749895731|13.241749895731|13.241749895731|13.241749895731|13.241749895731|13.241749895731|13.241749895731|13.241749895731|13.241749895731|13.241749895731||13.241749895731|13.241749895731|13.225277623777|13.189753277704|13.049726150218|12.866586162458|12.866586162458|12.866586162458|12.866586162458|12.866586162458|12.866586162458|12.866586162458|12.829540307665|12.789488747544|12.457180374068|-13.599410112179|-13.599410112179|-13.599410112179|-13.599410112179|-13.599410112179|-13.599410112179
08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP||||||52.262340124977|52.262340124977|52.262340124977|52.262340124977|52.262340124977|52.262340124977|52.262340124977|52.204082038832|52.204082038832|52.204082038832|52.204082038832|51.126758499092|-57.227148503499|-57.227148503499|-57.677385403532|-58.222652092927|-58.226835082365|-59.453704858701|-60.35333886078|-60.35333886078|-60.495008463269|-60.495008463269|-60.495008463269|-60.495008463269|-60.495008463269|-60.495008463269|-60.495008463269|-60.495008463269|-60.495008463269|-60.495008463269|||-60.768900123576|-61.269333326529|-61.550163122814|-61.550163122814|-61.550163122814|-61.550163122814|-62.312467458209|-62.312467458209|-62.312467458209|-62.555517914517|-62.742741392429|-62.742741392429|-62.742741392429|-62.742741392429|-62.742741392429|-62.920358561654|-62.920358561654|-63.230133691417|-63.230133691417|-64.400704559338|-66.030782894572|-67.76253679536|60.919125629864|60.919125629864|60.919125629864|60.919125629864|60.919125629864|60.919125629864|60.919125629864|60.919125629864|60.919125629864|60.919125629864|60.919125629864|60.919125629864|60.919125629864|60.919125629864|60.460136706522|56.519640045072|-64.031124729358|-64.031124729358|-64.031124729358|-64.031124729358|-64.031124729358|-64.031124729358|-64.031124729358|-64.031124729358|-64.031124729358|-64.031124729358|-64.031124729358|-64.031124729358|-64.031124729358|-64.031124729358|-64.031124729358|-64.031124729358|-64.031124729358|-64.031124729358|-64.031124729358|-64.031124729358|-65.872360064412|-66.119844041296|||||||-67.492048671983|-67.709498965235|-68.232221589586|60.300298206443|60.300298206443|60.300298206443|60.300298206443|60.300298206443|60.300298206443|60.300298206443|60.300298206443|60.300298206443|60.300298206443|60.300298206443|60.300298206443|60.300298206443|60.300298206443|60.300298206443|60.300298206443|60.300298206443|60.300298206443|60.300298206443|60.179083624468|60.179083624468|60.179083624468|60.179083624468|57.388979160108|54.308988067002|54.308988067002|53.938874426253|52.206528123626|51.130585812207|50.685106452448|50.685106452448|50.582476137282|50.582476137282|50.394085257025|50.394085257025|50.394085257025|50.394085257025|50.394085257025|50.394085257025|50.394085257025|50.394085257025|50.394085257025|50.394085257025|50.394085257025|50.394085257025|50.214539996752|50.177823481701|49.879802317247|49.303398808856|49.303398808856|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.410437029086|-52.802056375291|-52.802056375291|-52.802056375291|-52.802056375291|-52.802056375291|-53.764506303763|-54.495447088138|-54.495447088138|-54.495447088138|-54.643635669858|-54.643635669858|-54.643635669858|-54.643635669858|-55.230705172388||-56.36967310041|-56.402413623529|-56.433241782307|-56.433241782307|-56.433241782307|-57.328601768413|-57.819003982455|-58.527224561804|-58.735249648749|-58.866389736268|-59.915431641575|-60.984670060942|-60.984670060942|-61.049079676546|-61.451754433223|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992||||-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992|-61.694906838992||-61.694906838992|-61.694906838992|-61.694906838992|-62.143785512291|55.106431182198|55.106431182198|55.106431182198|55.106431182198|55.106431182198|55.106431182198|55.106431182198|55.106431182198|55.106431182198|55.106431182198|51.293090115544|-59.159222773524|-59.159222773524|-59.159222773524|-59.159222773524|-59.159222773524|-59.159222773524
08050|100385|/equities/western-resour|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08051|100667|/equities/xichang-power|SHANGHAICOMP||||||13.171121077666|13.171121077666|13.171121077666|13.171121077666|13.171121077666|13.171121077666|13.171121077666|13.171121077666|13.171121077666|13.171121077666|13.171121077666|13.171121077666|13.171121077666|13.171121077666|13.171121077666|13.171121077666|13.171121077666|13.171121077666|13.171121077666|13.171121077666|13.171121077666|13.121507509414|13.121507509414|12.921674843037|12.829638767468|12.670153883019|12.563832639813|12.563832639813|12.404813898006|12.384866972276|||12.384866972276|12.384866972276|12.384866972276|12.384866972276|12.384866972276|12.384866972276|12.384866972276|12.384866972276|12.384866972276|12.384866972276|12.384866972276|12.384866972276|12.384866972276|12.384866972276|-13.328059227593|-13.328059227593|-13.328059227593|-13.328059227593|-13.328059227593|-13.328059227593|-13.495254297962|-13.495254297962|-13.495254297962|-13.495254297962|-13.558370036683|-13.558370036683|-13.558370036683|-13.558370036683|-13.852077769794|-14.123419814151|-14.352132484694|-14.615703182507|13.563446544828|13.563446544828|13.563446544828|13.563446544828|13.563446544828|13.563446544828|13.563446544828|13.563446544828|13.137836166887|13.137836166887|12.860906428964|12.860906428964|12.860906428964|12.764895883833|12.739500609794|12.739500609794|12.739500609794|12.739500609794|12.739500609794|12.739500609794|12.739500609794|12.739500609794|12.739500609794|12.739500609794|12.739500609794|12.684054775737|12.684054775737|-13.77846420607|||||||-13.77846420607|-13.77846420607|-13.77846420607|-13.77846420607|-13.77846420607|-13.77846420607|-13.788294244707|-13.944215855003|-14.174383247668|-14.174383247668|-14.174383247668|-14.268759132287|-14.357109930364|-14.357109930364|-14.400792373339|-14.400792373339|-14.400792373339|-14.400792373339|-14.449769034562|-14.483076217635|-14.610217927984|-14.610217927984|-14.728575837934|-14.917306516263|-15.155450671151|-15.155450671151|-15.155450671151|-15.155450671151|-15.155450671151|-15.155450671151|-15.155450671151|-15.155450671151|-15.155450671151|-15.31605656195|-15.48395164861|-15.575388603711|-15.575388603711|-15.575388603711|-15.575388603711|-15.591542647176|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|14.459875318141|13.307639886638|-15.267517591623|-15.267517591623|-15.267517591623|-15.267517591623|-15.267517591623|-15.34301622422|-15.34301622422|-15.34301622422|-15.34301622422|-15.536685075048|-16.160760815147|-16.719734385283|-17.191926906143|-17.274363674096|-17.639847982119|-17.711554757159|-17.711554757159|-17.711554757159|-17.711554757159|-17.766728232747|-18.128031066663|-18.259478837921|-18.413309555003||-18.871787939334|-18.871787939334|-18.871787939334|-18.871787939334|-18.871787939334|-18.871787939334|-18.871787939334|-18.871787939334|-18.871787939334|-18.871787939334|15.223485784595|15.223485784595|15.223485784595|15.223485784595|15.223485784595|15.223485784595|15.223485784595|15.223485784595|15.223485784595||||15.223485784595|15.223485784595|15.223485784595|14.653318331048|12.321464138346|12.154215448085|12.154215448085|11.124014399166|11.124014399166|11.124014399166|11.124014399166|10.282793439887|10.218545289513|10.218545289513|10.218545289513|10.218545289513|10.218545289513|10.218545289513||10.218545289513|10.20342624033|10.20342624033|10.20342624033|10.20342624033|10.20342624033|10.20342624033|10.198251272181|10.143026512026|10.143026512026|10.118363240427|10.060403880219|9.9565596147158|9.9483996545583|9.9408633281308|9.9408633281308|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707|-10.727867189707
08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP||||||-10.811063531493|-10.811063531493|-10.811063531493|-10.896658435896|-10.896658435896|-10.896658435896|-10.896658435896|-10.999824860748|-10.999824860748|-11.095360706312|10.022108457627|10.022108457627|10.022108457627|10.022108457627|10.022108457627|10.022108457627|10.022108457627|10.022108457627|10.022108457627|10.022108457627|10.022108457627|10.022108457627|10.022108457627|10.022108457627|10.022108457627|9.5478978666357|9.4398867855129|9.3305370732505|9.3305370732505|9.3305370732505|||9.172818599405|9.1620206151429|9.0778010988703|8.9875125663669|8.9875125663669|8.9875125663669|-9.8827420157995|-9.8827420157995|-9.8827420157995|-9.8827420157995|-9.8827420157995|-9.8827420157995|-9.8827420157995|-9.8827420157995|-9.8827420157995|-9.8827420157995|-9.8827420157995|-9.8827420157995|-9.8827420157995|-9.8827420157995|-9.8827420157995|-9.8827420157995|-9.8827420157995|-9.8827420157995|-9.8827420157995|-9.8827420157995|-9.8827420157995|-9.8827420157995|-9.8827420157995|-10.095268823792|-10.208632524466|-10.370702275143|-10.508899729092|-10.508899729092|-10.508899729092|-10.594512548737|-10.594512548737|-10.594512548737|-10.644458389605|-10.681619803469|-10.6973557123|-11.078173015786|9.7537666066525|9.7537666066525|9.7537666066525|9.7537666066525|9.7537666066525|9.7537666066525|9.7537666066525|9.7537666066525|9.7537666066525|9.7537666066525|9.7537666066525|9.7537666066525|9.7537666066525|9.7537666066525|9.7537666066525|9.7537666066525|9.7537666066525|9.5914070588613|||||||9.3415633287986|9.0738323876996|9.0738323876996|9.0738323876996|8.9622313806412|8.9622313806412|8.9622313806412|8.9430355836945|8.7128164823405|8.6965594714886|8.6965594714886|8.6965594714886|8.6965594714886|8.6965594714886|8.6965594714886|8.6965594714886|8.6965594714886|8.6965594714886|8.6965594714886|8.6965594714886|8.6965594714886|8.6965594714886|8.6965594714886|8.6965594714886|8.6965594714886|8.6965594714886|8.6965594714886|8.6965594714886|8.6965594714886|8.6965594714886|8.6945100830667|8.590566958175|8.2423668246038|8.2423668246038|8.1226297330599|8.0179217603186|7.7794118140019|7.7794118140019|7.7794118140019|7.7794118140019|7.7794118140019|7.7794118140019|7.7794118140019|7.7794118140019|7.7794118140019|7.7794118140019|7.7794118140019|7.7794118140019|7.7794118140019|7.7794118140019|7.7794118140019|6.9993464917913|6.8981628385931|6.7885839543144|6.7885839543144|6.7885839543144|6.7885839543144|6.7885839543144|6.7885839543144|6.7885839543144|6.7885839543144|6.71398211424|-7.5060886887593|-7.5060886887593|-7.5060886887593|-7.5060886887593|-7.5060886887593|-7.5060886887593|-7.5060886887593|-7.5060886887593|-7.5060886887593|-7.5060886887593|-7.5060886887593|6.5132330175713|6.5024813807094|6.4638683173484|6.4287022587665|6.4287022587665|6.4287022587665|6.4287022587665|6.4287022587665|6.4287022587665|6.4287022587665|6.4287022587665|6.4287022587665|6.4287022587665||6.4287022587665|6.4287022587665|6.4287022587665|6.4287022587665|6.4287022587665|6.4287022587665|6.4287022587665|6.3341137564853|6.3323484169857|6.2831667973204|6.2831667973204|6.2831667973204|6.0724074921788|6.0563899562526|6.0563899562526|6.0563899562526|6.0563899562526|6.0563899562526|6.0563899562526||||6.0563899562526|6.0563899562526|6.0563899562526|5.9787666583247|5.6886297888432|5.5190332142152|-6.1838997761803|-6.1838997761803|-6.1838997761803|-6.1838997761803|-6.1838997761803|-6.1838997761803|-6.1838997761803|-6.1838997761803|-6.1838997761803|-6.1838997761803|-6.3887776975717|-6.5891970401434||5.8319969035674|5.8319969035674|5.8319969035674|5.8319969035674|5.8319969035674|5.8319969035674|5.8319969035674|-6.4592056331579|-6.4592056331579|-6.4592056331579|-6.4592056331579|-6.4592056331579|-6.4592056331579|-6.4592056331579|-6.4592056331579|-6.4592056331579|-6.4592056331579|-6.4592056331579|-6.4592056331579|-6.4592056331579|-6.4592056331579
08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP||||||13.32097244451|13.32097244451|13.32097244451|13.32097244451|13.32097244451|13.32097244451|13.32097244451|13.32097244451|13.32097244451|13.32097244451|13.32097244451|13.32097244451|13.274969579882|13.15718836487|13.126876138986|13.100418328512|12.966575568769|12.895896203544|12.895896203544|12.70155133939|-13.393672125229|-13.393672125229|-13.393672125229|-13.393672125229|-13.393672125229|-13.393672125229|-13.393672125229|-13.393672125229|-13.393672125229|-13.393672125229|||-13.393672125229|-13.393672125229|-13.393672125229|-13.393672125229|-13.393672125229|-13.393672125229|-13.393672125229|-13.393672125229|-13.393672125229|-13.393672125229|-13.393672125229|-13.398843220898|-13.398843220898|-13.398843220898|-13.507604100118|-13.61400442853|-13.67142585426|-13.67142585426|-13.67142585426|-13.709917743001|-13.766565190168|-13.766565190168|-13.859616452022|-13.859616452022|-13.859616452022|-13.859616452022|-13.859616452022|-13.859616452022|-14.1356846288|13.482104184691|13.482104184691|13.482104184691|13.482104184691|-13.93242194786|-13.93242194786|-13.93242194786|-13.93242194786|-13.93242194786|-13.93242194786|-13.93242194786|-13.93242194786|-13.93242194786|-13.93242194786|-13.93242194786|-13.93242194786|-13.970108968671|-13.970108968671|-13.970108968671|-13.970108968671|-13.970108968671|-13.970108968671|-13.970108968671|-13.970108968671|-13.970108968671|-13.970108968671|-13.970108968671|-13.970108968671|-13.970108968671|-13.970108968671|-13.970108968671|||||||-13.970108968671|-13.970108968671|-13.970108968671|-13.970108968671|-13.970108968671|-13.970108968671|-14.247898824409|-14.284332336535|-14.359814076016|-14.474237923699|-14.535819641834|-14.537152815919|-14.537152815919|-14.537152815919|-14.540679866747|-14.540679866747|-14.540679866747|-14.540679866747|-14.545099131213|-14.545099131213|-14.591220820332|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.632373108124|-14.673192834032|-14.689488937678|-14.689488937678|-14.689488937678|-14.77776607123|-14.807859433616|-14.807859433616|-14.821423404939|-14.821423404939|-14.821423404939|-14.821423404939|-14.853989316286|-14.853989316286|-14.853989316286|-14.896172495128|-14.896172495128|-14.896172495128|-14.938524903458|-15.212249850346|-15.591388648432|14.002049744911|14.002049744911|14.002049744911|14.002049744911|14.002049744911|14.002049744911|14.002049744911|14.002049744911|14.002049744911|14.002049744911|14.002049744911||14.002049744911|14.002049744911|14.002049744911|14.002049744911|14.002049744911|14.002049744911|14.002049744911|14.002049744911|12.904286893235|12.904286893235|12.904286893235|12.778652226512|12.672710915904|12.672710915904|12.672710915904|12.641167747927|12.641167747927|12.641167747927|12.641167747927||||12.641167747927|12.641167747927|12.641167747927|12.641167747927|12.641167747927|12.641167747927|12.641167747927|12.641167747927|12.641167747927|12.641167747927|12.641167747927|12.641167747927|12.641167747927|12.641167747927|12.641167747927|12.641167747927|-13.964175056587|-13.964175056587||-14.290439109305|-14.290439109305|-14.290439109305|-14.290439109305|-14.471113434178|-14.471113434178|-14.471113434178|-14.471113434178|-14.471113434178|-14.667348639548|-14.685188786716|-14.685188786716|-14.685188786716|-14.685188786716|-14.685188786716|-14.685188786716|-14.685188786716|-14.685188786716|-14.685188786716|-14.685188786716|-14.685188786716
08054|100624|/equities/sino-platinum|SHANGHAICOMP||||||-25.20481044412|-25.20481044412|-25.20481044412|-25.20481044412|-25.20481044412|-25.20481044412|-25.768678894312|-26.103235967244|-26.103235967244|-26.103235967244|22.455326966193|22.455326966193|21.622375854449|21.622375854449|21.622375854449|19.928751080783|18.926595582181|18.926595582181|18.926595582181|18.926595582181|18.926595582181|18.926595582181|18.926595582181|18.926595582181|18.926595582181|18.926595582181|18.926595582181|18.926595582181|18.042614691064|18.042614691064|||18.042614691064|18.042614691064|18.042614691064|18.042614691064|18.042614691064|18.042614691064|17.870127086954|17.137363201067|16.879152269625|16.879152269625|16.32961450182|16.149192772947|16.149192772947|16.149192772947|16.149192772947|16.149192772947|16.149192772947|16.149192772947|16.149192772947|16.149192772947|16.149192772947|16.149192772947|16.149192772947|16.149192772947|16.149192772947|16.149192772947|16.149192772947|16.149192772947|16.149192772947|16.149192772947|16.149192772947|16.149192772947|16.149192772947|15.850213221535|-17.825674090442|-17.825674090442|-17.825674090442|-17.825674090442|-17.825674090442|-17.825674090442|-17.825674090442|-17.825674090442|-17.825674090442|-17.825674090442|-17.825674090442|-17.825674090442|-17.825674090442|-17.825674090442|-17.825674090442|-17.825674090442|-17.85352620555|16.046921087291|16.046921087291|16.046921087291|16.046921087291|16.046921087291|16.046921087291|16.046921087291|16.046921087291|16.046921087291|||||||-17.567029792782|-17.567029792782|-17.567029792782|-17.567029792782|-17.568366402516|-17.588740633737|16.004312342929|16.004312342929|16.004312342929|16.004312342929|16.004312342929|16.004312342929|16.004312342929|16.004312342929|16.004312342929|16.004312342929|16.004312342929|16.004312342929|16.004312342929|16.004312342929|16.004312342929|15.635902425235|15.594890829133|15.332148429551|15.332148429551|15.314134364263|15.314134364263|-16.37750505236|-16.37750505236|-16.37750505236|-16.37750505236|-16.37750505236|-16.37750505236|-16.37750505236|-16.37750505236|-16.37750505236|-16.37750505236|-16.37750505236|-16.37750505236|-16.37750505236|-16.37750505236|-16.37750505236|-16.37750505236|-16.621116572257|15.206475616974|15.206475616974|15.206475616974|15.206475616974|15.206475616974|15.206475616974|15.206475616974|14.929973365513|14.880525961681|14.765863169288|14.765863169288|14.765863169288|14.765863169288|14.60854290856|14.60854290856|14.60854290856|14.60854290856|14.60854290856|14.60854290856|14.60854290856|14.60854290856|14.60854290856|14.60854290856|14.60854290856|14.499812625029|14.499812625029|14.499812625029|14.499812625029|14.499812625029|14.499812625029|14.499812625029|14.499812625029|14.499812625029|14.499812625029|14.499812625029|14.353125278794|14.300694881372|14.255216583601|14.221351606969|13.773168598418|13.583521033663|13.57974192931||13.57974192931|13.57974192931|13.57974192931|13.57974192931|13.57974192931|13.542490930841|13.378323417555|13.183692355565|12.777992031764|12.771471668407|12.771471668407|12.74666849075|12.74666849075|12.74666849075|12.720187462019|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583||||-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.496515628583|-13.624461885831|-13.990512738118||13.814431449545|13.814431449545|13.814431449545|13.814431449545|13.814431449545|13.814431449545|13.814431449545|13.814431449545|13.814431449545|13.814431449545|13.814431449545|13.814431449545|13.814431449545|13.814431449545|13.814431449545|13.68071820605|13.68071820605|13.564131337936|13.478479472062|-14.091370061234|-14.091370061234
08055|100658|/equities/sinochem|SHANGHAICOMP||||||4.175236360143|4.175236360143|4.175236360143|4.175236360143|4.175236360143|4.175236360143|4.175236360143|4.175236360143|4.175236360143|4.175236360143|4.175236360143|4.175236360143|4.1205298525457|4.1205298525457|4.1205298525457|4.0405887610785|3.9572080456023|3.9572080456023|3.8457867660793|3.8427143712159|3.8427143712159|3.8427143712159|3.8427143712159|3.8427143712159|3.8427143712159|3.8427143712159|3.8325486412896|3.8325486412896|3.7741949298751|-4.0211247058211|||-4.0211247058211|-4.0211247058211|-4.0211247058211|-4.0211247058211|-4.0211247058211|-4.0211247058211|-4.0211247058211|-4.0211247058211|-4.0211247058211|-4.0211247058211|-4.0211247058211|-4.0211247058211|-4.0224379678197|-4.0224379678197|-4.0277088769748|-4.054120978655|-4.1306900546966|-4.1490468084973|-4.1490468084973|-4.1490468084973|-4.2017186416699|-4.2313541586215|-4.2439555556458|-4.2439555556458|-4.2521728576203|-4.2801920640226|-4.3052135295069|-4.3341260559465|-4.4634730956186|4.172592787315|4.172592787315|4.172592787315|4.172592787315|4.172592787315|4.151769960776|4.1169379798167|4.1169379798167|4.1032646063956|-4.3873591803336|-4.3873591803336|-4.3873591803336|-4.3873591803336|-4.3873591803336|-4.3873591803336|-4.3873591803336|-4.3873591803336|-4.4031769592258|-4.4300850834161|-4.4300850834161|-4.4300850834161|-4.4300850834161|-4.4300850834161|-4.4300850834161|-4.4800947734283|-4.4884085130176|-4.4884085130176|-4.4884085130176|-4.4884085130176|-4.4884085130176|-4.4884085130176|||||||-4.4884085130176|-4.4884085130176|-4.4884085130176|-4.5093425591213|-4.5214920131612|-4.5366576874971|-4.6457310213777|4.2257014748003|4.2257014748003|4.2257014748003|4.2257014748003|4.2257014748003|4.2257014748003|4.2257014748003|4.2257014748003|4.2257014748003|4.2257014748003|4.2257014748003|4.2257014748003|4.2257014748003|4.2257014748003|4.2257014748003|4.2257014748003|4.2257014748003|4.2257014748003|4.1463351245882|4.0453722207814|3.9787470465533|-4.2192125408649|-4.2192125408649|-4.2192125408649|-4.2192125408649|-4.2192125408649|-4.2346806094382|-4.2468674762749|-4.2618002700903|-4.2618002700903|-4.2618002700903|-4.2775558683716|-4.2825800804884|-4.2825800804884|-4.2825800804884|-4.3423112927312|-4.4581236109065|4.0715293900915|4.0272550071553||||||||||3.7483470974739|3.7483470974739|3.7483470974739|3.7009411187498|3.688267982837|3.6730756106602|3.6623063024136|3.6567363013275|3.6567363013275|3.638040408983|-3.8710922892749|-3.8710922892749|-3.8710922892749|-3.8710922892749|-3.8710922892749|-3.8710922892749|-3.8710922892749|-3.8710922892749|-3.8789914378258|-3.9161015758617|-3.9164217354465|-3.9164217354465|-3.9721352261094|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873||3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.7471063392873|3.589006995439|-3.8488326300727|-3.8488326300727|-3.8488326300727|-3.8488326300727|-3.8488326300727||||-3.8603695222125|-3.8879252741349|-3.8879252741349|-3.9113274471274|-3.9113274471274|-3.9340542396295|-3.9340542396295|-3.9340542396295|-3.9340542396295|-3.9340542396295|-3.9340542396295|-3.9340542396295|-3.9340542396295|-3.9340542396295|-3.9340542396295|-3.9340542396295|-3.9340542396295|-4.0272825647712||3.7399629381586|3.7399629381586|3.7399629381586|3.7399629381586|3.7399629381586|3.7399629381586|3.7399629381586|3.6928851622932|-3.9105520505313|-3.9105520505313|-3.9105520505313|-3.9105520505313|-3.9105520505313|-3.9105520505313|-3.9105520505313|-3.9105520505313|-3.9105520505313|-3.9105520505313|-3.9105520505313|-3.9105520505313|-3.9105520505313
08056|100360|/equities/sinolink-sec|SHANGHAICOMP||||||-9.5705933361046|-9.5705933361046|-9.6189925702404|-9.6533254552761|-9.6537018122288|-9.6537018122288|-9.6537018122288|-9.6537018122288|-9.6537018122288|-9.7527523448001|9.1552647825673|9.1552647825673|9.1552647825673|9.1552647825673|9.1552647825673|9.1552647825673|9.1552647825673|9.1552647825673|9.1552647825673|9.1552647825673|9.1552647825673|9.1552647825673|9.1552647825673|9.1552647825673|9.1552647825673|9.1552647825673|9.1552647825673|9.1552647825673|9.1002939273467|-9.4672957136292|||-9.4672957136292|-9.4672957136292|-9.4672957136292|-9.4672957136292|-9.4672957136292|-9.4672957136292|-9.4672957136292|-9.4672957136292|-9.4672957136292|-9.4672957136292|-9.4672957136292|-9.4672957136292|-9.4672957136292|-9.4672957136292|-9.4672957136292|-9.4672957136292|-9.4672957136292|-9.4672957136292|-9.4672957136292|-9.4672957136292|-9.4672957136292|-9.5203284901666|-9.551146562488|-9.551146562488|-9.6162740473296|-9.6403045394184|-9.6686470275751|-9.6686470275751|-9.7968299395101|-9.9545433734985|-9.9545433734985|-9.995603267256|-10.060670419869|-10.172411543724|9.6034711534097|9.6034711534097|9.6034711534097|9.6034711534097|9.6034711534097|9.6034711534097|9.6034711534097|9.6034711534097|9.6034711534097|9.6034711534097|9.6034711534097|9.6034711534097|9.6034711534097|9.6034711534097|9.6034711534097|9.6034711534097|9.6034711534097|9.6034711534097|9.6034711534097|9.6034711534097|9.6034711534097|9.475564626357|9.475564626357|9.475564626357|9.475564626357|9.4177339325974|||||||9.4177339325974|9.323037863951|-10.363359274426|-10.363359274426|-10.363359274426|-10.363359274426|9.7291700291009|9.7291700291009|9.7291700291009|9.7291700291009|9.7291700291009|9.7291700291009|9.7291700291009|9.7291700291009|9.7291700291009|9.7291700291009|9.7291700291009|9.7291700291009|9.7291700291009|9.7291700291009|9.7291700291009|9.7291700291009|9.7291700291009|9.7291700291009|9.7291700291009|9.7291700291009|9.7051889021497|9.474098002392|9.4608614121044|9.4608614121044|9.4608614121044|9.4608614121044|9.219273874564|9.219273874564|9.1030819387381|9.0191658209723|9.0191658209723|9.0191658209723|9.0191658209723|9.0191658209723|9.0191658209723|9.0191658209723|9.0191658209723|9.0191658209723|9.0191658209723|9.0191658209723|9.0191658209723|9.0191658209723|8.9124268954381|8.9124268954381|8.8039180989554|8.8039180989554|8.8039180989554|8.8039180989554|8.8039180989554|8.8039180989554|8.8039180989554|8.8039180989554|8.6598330944231|8.6598330944231|8.6598330944231|8.3941340344878|8.3941340344878|8.3941340344878|8.3941340344878|8.3941340344878|8.3941340344878|8.3941340344878|8.3941340344878|8.2923713677163|8.21954586968|8.21954586968|8.21954586968|8.21954586968|8.21954586968|8.21954586968|8.21954586968|8.21954586968|8.21954586968|8.21954586968|8.21954586968|8.21954586968|8.1539397026122|8.138266698632|8.0630743681428|7.9878602225512||7.958711545544|7.958711545544|7.958711545544|7.958711545544|7.958711545544|7.958711545544|7.958711545544|7.958711545544|7.9370509943031|7.9370509943031|7.9370509943031|7.9370509943031|7.933945797181|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003||||-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.3593770162003|-8.5620858024378||8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765|8.2710237664765
08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP||||||7.531153939987|7.531153939987|7.531153939987|7.531153939987|7.531153939987|7.531153939987|7.531153939987|7.5018379145472|7.1820417966675|6.91338002309|6.8870472422762|6.8870472422762|6.8870472422762|6.8870472422762|6.8870472422762|6.7967189938408|6.709687964848|6.6657644297583|6.6602938468703|6.526437606574|-7.0971639672425|-7.0971639672425|-7.0971639672425|-7.0971639672425|-7.0971639672425|-7.0971639672425|-7.0971639672425|-7.0971639672425|-7.0971639672425|-7.0971639672425|||-7.0971639672425|-7.0971639672425|-7.0971639672425|-7.0971639672425|-7.0971639672425|-7.0971639672425|-7.0971639672425|-7.0971639672425|-7.0971639672425|-7.0971639672425|-7.0971639672425|-7.2529600504931|-7.2655112615223|-7.3511235571565|-7.3551372528807|-7.4545969434066|-7.5245025535037|-7.5245025535037|-7.5550026517896|-7.5600030004745|-7.5650033486954|-7.5955593335487|-7.6756231156693|-7.6756231156693|-7.6756231156693|-7.6962481966401|-7.6980535973867|-7.7211704507758|-7.8963007678908|7.1614686818267|7.1614686818267|7.1614686818267|7.1614686818267|7.1614686818267|7.1614686818267|7.1446526780718|7.1446526780718|7.1285030858377|6.9505588496901|6.9222874602982|6.8242081758389|6.756342768339|6.7059363520451|6.7015957739957|6.5828840629931|6.5615698787749|6.5615698787749|6.5615698787749|6.5615698787749|6.5322998864982|-6.9870420918599|-6.9870420918599|-6.9870420918599|-6.9870420918599|-6.9870420918599|-6.9870420918599|-6.9870420918599|-6.9870420918599|-6.9870420918599|-6.9870420918599|||||||-6.9870420918599|-6.9870420918599|-6.9870420918599|-6.9870420918599|-6.9870420918599|-6.9870420918599|-7.0706022034901|-7.1756691414799|-7.2104280339768|-7.2104280339768|-7.2104280339768|-7.2104280339768|-7.3004753442926|-7.3073013040771|-7.3073013040771|-7.3073013040771|-7.3073013040771|-7.3073013040771|-7.3073013040771|-7.3992236955684|6.6450164821116|6.6450164821116|6.6450164821116|6.6450164821116|6.6450164821116|6.6450164821116|6.6450164821116|6.6450164821116|6.6450164821116|6.6450164821116|6.6450164821116|6.6450164821116|6.6450164821116|6.6450164821116|6.6054524083157|6.6054524083157|6.3671692631002|6.3480873026518|6.3480873026518|6.3480873026518|6.3480873026518|6.3480873026518|6.3480873026518|6.3480873026518|6.3480873026518|6.3480873026518|6.3480873026518|6.3480873026518|6.3480873026518|6.3480873026518|6.2521542274422|6.2521542274422|6.2521542274422|6.2521542274422|6.2521542274422|6.2521542274422|6.2521542274422|6.0562824102979|6.0458695196157|6.0392993051747|5.9781101631831|-6.28656640192|-6.28656640192|-6.28656640192|-6.28656640192|-6.28656640192|-6.28656640192|-6.28656640192|-6.28656640192|-6.28656640192|-6.28656640192|-6.28656640192|-6.3084073876908|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848||-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848||||-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.3269267833848|-6.6771408492348||-6.9468231128346|-7.0309144045126|-7.1148326928248|-7.1148326928248|6.5160574733775|6.5160574733775|6.5160574733775|6.5160574733775|6.5160574733775|6.5160574733775|6.5160574733775|6.5160574733775|6.5160574733775|6.4145084817719|6.3419240707615|6.3419240707615|6.3310024988678|6.3310024988678|6.3310024988678|6.3310024988678|6.3310024988678
08058|100998|/equities/sinoma-engine|SHANGHAICOMP||||||10.301919027427|10.301919027427|10.301919027427|10.301919027427|10.301919027427|10.301919027427|10.301919027427|10.301919027427|10.301919027427|10.301919027427|10.301919027427|10.175466162473|10.053850710955|9.9687666105226|9.9687666105226|9.930852007755|9.9037249087055|9.8620669457598|9.8620669457598|9.849650694667|9.849650694667|9.8163593454846|9.8163593454846|9.6770653905347|9.6472949652623|9.6110668808398|9.6110668808398|9.6110668808398|9.6110668808398|9.6110668808398|||9.6110668808398|9.6110668808398|9.6110668808398|9.6110668808398|9.6110668808398|9.6110668808398|9.5500743289985|9.5045276637648|9.4361418083613|9.2201573402027|9.1309139839974|9.1309139839974|9.1309139839974|9.1309139839974|9.1309139839974|9.1309139839974|9.1309139839974|9.1309139839974|9.1309139839974|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|9.0751375011171|8.9968196872831|8.9219995727216|8.9219995727216|8.8822221480117|8.8613576582522|8.8298416326941|8.6337134253648|8.6207926948498|-9.0368450765863|||||||-9.0368450765863|-9.0368450765863|-9.0368450765863|-9.0368450765863|-9.0368450765863|-9.0368450765863|-9.1442720233351|-9.1908577613202|-9.2185843006365|-9.2185843006365|-9.2185843006365|-9.3045380927449|-9.3247501140747|-9.3247501140747|-9.3247501140747|-9.3247501140747|-9.3247501140747|-9.3247501140747|-9.3247501140747|-9.4480560362244|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|9.0470767514614|8.9300857138532|8.742596868355|8.742596868355|8.742596868355|8.742596868355|8.7189965288716|8.6188848858495|8.5243166691086|8.4314627389137|-8.8375066423392|-8.8375066423392|-8.8375066423392|-8.8375066423392|-8.8375066423392|-8.8375066423392|-8.8375066423392|-8.8375066423392|-8.8375066423392|-8.8375066423392|-8.8375066423392|-8.8375066423392|-8.8375066423392|-8.9238966994788|-9.0709960784411|-9.1033288467698|-9.1453651309866|-9.1554059320974|-9.2593401597923|8.9520958828542|8.9520958828542|8.9520958828542|8.9520958828542|8.9520958828542|8.9520958828542|8.9520958828542||8.9520958828542|8.9520958828542|8.9520958828542|8.9520958828542|8.9520958828542|8.9520958828542|8.9520958828542|8.9520958828542|8.9498285289663|8.9498285289663|8.9498285289663|8.9498285289663|8.9498285289663|8.9498285289663|8.8320319913116|8.7955908005201|8.7785688673963|8.7785688673963|8.7261863776281||||8.7261863776281|8.7261863776281|8.7261863776281|8.7261863776281|8.7261863776281|8.7261863776281|8.6290958797749|8.5717730429234|8.5540358043905|8.5540358043905|8.5540358043905|8.5540358043905|8.5411508323082|8.4340567855182|-9.4006289363967|-9.4006289363967|-9.4006289363967|-9.6368094418961||9.3062653829541|9.3062653829541|9.3062653829541|9.3062653829541|9.3062653829541|9.3062653829541|9.3062653829541|9.3062653829541|9.3062653829541|9.3062653829541|9.2558503470914|9.2431670650394|9.146297294183|9.145330303558|9.1223746871012|9.1223746871012|9.1223746871012|9.1223746871012|9.1223746871012|9.1223746871012|9.1223746871012
08059|100544|/equities/sinomach-auto|SHANGHAICOMP||||||-6.8914023342416|-6.9587803088608|-6.9721361750662|-6.9721361750662|-6.9751515249743|-6.9851683091602|-7.003413248711|-7.003413248711|-7.003413248711|-7.0654590401972|6.4997687497228|6.4997687497228|6.4997687497228|6.4997687497228|6.4997687497228|6.4997687497228|6.3252986182206|6.2781467660259|6.2781467660259|6.2261757661783|6.2261757661783|6.2261757661783|6.2261757661783|6.2261757661783|6.2261757661783|6.1429732430735|6.1297200065531|6.1297200065531|6.1296890159092|6.1282839128027|||6.1282839128027|6.1282839128027|6.1282839128027|6.1282839128027|6.1282839128027|6.1282839128027|6.1282839128027|6.1282839128027|6.0492043835863|5.9973683251888|5.9973683251888|5.9973683251888|5.9973683251888|5.9973683251888|5.9973683251888|5.9973683251888|5.9973683251888|5.9973683251888|5.9429470076034|-6.3887425222833|-6.3887425222833|-6.3887425222833|-6.3887425222833|-6.3887425222833|-6.3887425222833|-6.3887425222833|-6.3887425222833|-6.3887425222833|-6.4663807858845|6.1613021461914|6.1613021461914|6.1613021461914|6.1613021461914|6.1613021461914|6.1613021461914|6.1613021461914|6.1613021461914|6.1381136939206|6.0990149759891|6.0818703233021|6.0818703233021|-6.3357114517466|-6.3357114517466|-6.3357114517466|-6.3357114517466|-6.3357114517466|-6.3357114517466|-6.3357114517466|-6.3357114517466|-6.3357114517466|-6.3357114517466|-6.3357114517466|-6.3357114517466|-6.3598940512116|-6.3598940512116|-6.3598940512116|-6.3598940512116|-6.3598940512116|-6.3645100533873|-6.3645100533873|||||||-6.3645100533873|-6.3645100533873|-6.407788667404|-6.4358762473126|-6.4561434844712|-6.4561434844712|-6.5968262464448|-6.5988761695291|-6.5988761695291|-6.5988761695291|-6.5988761695291|-6.5988761695291|-6.5988761695291|-6.5988761695291|-6.5988761695291|-6.5988761695291|-6.5988761695291|-6.5988761695291|-6.5988761695291|-6.6681958604814|-6.7074400240582|-6.7543777154995|6.343403431872|6.343403431872|6.343403431872|6.343403431872|6.343403431872|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.3318636154356|6.2737372953828|6.2019300813074|6.1932556490761|6.1880463104818|6.1880463104818|6.1880463104818|6.1728293610253|6.1698101839134|6.1625672270533|6.1339635241558|6.1255139427996|6.1255139427996|6.1255139427996|6.1255139427996|6.1255139427996|-6.4523175097826|-6.4523175097826|-6.4523175097826|-6.4523175097826|-6.4523175097826|-6.4523175097826|-6.4675749515299|-6.5123055748149|-6.5886729085891|6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628||6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628|6.2188839587628|6.1643157704074|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259||||-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.6031696278259|-6.7029664205627|-7.0194072378031||6.490605771623|6.490605771623|6.490605771623|6.490605771623|6.490605771623|6.490605771623|6.490605771623|6.490605771623|6.490605771623|6.490605771623|6.490605771623|6.3828952975648|6.3732169411334|6.3730186380449|6.2987840691143|6.2987840691143|6.2987840691143|6.2766820891715|6.2766820891715|6.2766820891715|6.2766820891715
08060|100629|/equities/guotong|SHANGHAICOMP||||||-19.54722426203|-19.54722426203|-19.54722426203|-19.54722426203|-19.54722426203|-19.54722426203|-19.54722426203|-19.54722426203|-19.54722426203|-19.54722426203|-19.54722426203|-19.759693810974|-19.986313759328|-19.986313759328|-19.986313759328|-19.986313759328|-19.986313759328|-19.986313759328|-19.986313759328|-19.986313759328|-19.986313759328|-19.986313759328|-19.986313759328|-19.986313759328|-19.986313759328|-19.986313759328|-19.986313759328|-19.986313759328|-19.986313759328|-19.986313759328|||-19.986313759328|-20.034793786474|-20.337355724142|-20.337355724142|-20.337355724142|-20.337355724142|-20.337355724142|-20.337355724142|-20.337355724142|-20.337355724142|-20.454838133704|-20.695276570309|-20.695276570309|-20.695276570309|-20.695276570309|-20.695276570309|-20.695276570309|-20.695276570309|-20.695276570309|-20.695276570309|-20.695276570309|-20.900784235675|-20.900784235675|-20.900784235675|-20.900784235675|-20.900784235675|-20.900784235675|-20.900784235675|-21.3892055413|18.44807917769|18.44807917769|18.44807917769|18.44807917769|18.44807917769|18.44807917769|18.44807917769|18.44807917769|18.44807917769|18.44807917769|18.44807917769|18.44807917769|18.44807917769|18.026198675183|17.716704661764|17.716704661764|17.716704661764|17.716704661764|17.716704661764|17.716704661764|17.716704661764|17.716704661764|17.716704661764|17.716704661764|17.716704661764|17.716704661764|17.716704661764|17.716704661764|17.338152941261|17.338152941261|16.819173511208|||||||16.819173511208|16.819173511208|16.819173511208|16.819173511208|16.819173511208|16.819173511208|16.819173511208|16.819173511208|16.819173511208|16.819173511208|16.813770807712|16.813770807712|16.813770807712|16.813770807712|16.709190409413|-18.515937738537|-18.515937738537|-18.515937738537|-18.515937738537|-18.515937738537|-18.515937738537|-18.515937738537|-18.515937738537|-18.515937738537|-18.515937738537|-18.515937738537|-18.515937738537|-18.515937738537|-18.515937738537|-18.515937738537|-18.515937738537|-18.515937738537|-18.515937738537|-18.694931592013|-18.927701408626|-19.053451313406|-19.053451313406|-19.053451313406|-19.108836242258|-19.16703952319|-19.175974851854|-19.175974851854|-19.242749008876|-19.573054403444|-19.798394091019|-20.133770818057|-20.391412066688|-20.752679612095|-21.264088818161|-22.56954245736|19.685507825461|18.963342511485|16.201490971589|15.778411190262|15.778411190262|15.778411190262|15.778411190262|15.778411190262|15.582791342842|15.582791342842|15.43505961445|15.43505961445|15.43505961445|15.43505961445|15.368953673343|15.25107778857|15.25107778857|15.25107778857|15.25107778857|15.25107778857|15.25107778857|15.25107778857|15.25107778857|15.25107778857|15.25107778857|15.25107778857|15.25107778857|15.25107778857|14.959941942837|14.959941942837|14.959941942837|14.959941942837|14.956045980085|14.751351921191|14.751351921191|14.734200374127||14.734200374127|14.49077758948|14.380651805627|14.380651805627|14.299581693741|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679||||-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.588781598679|-15.933646788721|-17.001829640208||-17.043879445803|-17.043879445803|-17.043879445803|-17.043879445803|15.340706876423|15.340706876423|15.340706876423|15.340706876423|15.340706876423|15.340706876423|15.003007945646|14.926119867552|14.836800380535|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088|-15.769002110088
08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP||||||-3.4127402367211|-3.4127402367211|-3.4127402367211|-3.4127402367211|-3.4127402367211|-3.4127402367211|-3.4127402367211|-3.4127402367211|-3.4127402367211|2.9869256179008|2.9869256179008|2.6688063454268|2.465340370562|2.4281979012224|2.4281979012224|2.3224420600172|2.2127135520772|2.2105442102779|2.2105442102779|2.2105442102779|2.2105442102779|2.2105442102779|2.2105442102779|2.1272712742873|2.1069398970746|2.1069398970746|-2.3012741143055|-2.3012741143055|-2.3012741143055|-2.3012741143055|||-2.3012741143055|-2.3012741143055|-2.3012741143055|-2.3012741143055|-2.3012741143055|-2.3012741143055|-2.3012741143055|-2.3012741143055|-2.3012741143055|-2.3012741143055|-2.3012741143055|-2.3136378321986|-2.3412641721678|-2.357515794007|-2.3911286393449|-2.4095873744008|-2.46898593182|-2.5277621136178|-2.5341801495541|-2.5370506002154|-2.5370506002154|-2.5370506002154|-2.5370506002154|-2.5370506002154|-2.5656117811961|-2.5756797807264|-2.5963108823087|-2.6320120941032|2.302852078521|2.302852078521|2.302852078521|2.302852078521|2.302852078521|2.302852078521|2.2320579778748|2.1856198191199|-2.5505335072843|-2.5505335072843|-2.5505335072843|-2.5505335072843|-2.5505335072843|-2.5505335072843|-2.5567039229436|-2.5607821652143|-2.6041138124133|2.298723005805|2.298723005805|2.298723005805|2.298723005805|2.298723005805|2.2358033254782|2.0064479725272|2.0045030388774|2.0045030388774|2.0045030388774|2.0045030388774|2.0045030388774|2.0045030388774|2.0045030388774|2.0045030388774|||||||2.0045030388774|2.0045030388774|2.0045030388774|2.0045030388774|2.0045030388774|2.0045030388774|2.0045030388774|2.0045030388774|2.0045030388774|1.9933367872174|1.988504659959|1.988504659959|1.988504659959|1.988504659959|1.988504659959|1.988504659959|1.988504659959|1.988504659959|1.988504659959|1.988504659959|1.988504659959|1.988504659959|1.988504659959|1.988504659959|1.988504659959|1.988504659959|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.090836596216|-2.0948183864634|-2.1214648849744|-2.1229696062976|-2.1229696062976|-2.1229696062976|-2.1229696062976|-2.1288550924122|-2.1509500621491|-2.1560556026226|1.9488837791815|1.9488837791815|1.9488837791815|1.9488837791815|1.9488837791815|1.9488837791815|1.9488837791815|1.8843152537759|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179||-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179||||-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9318294594179|-1.9698105531147||1.8751823699207|1.8751823699207|1.8751823699207|1.8751823699207|1.8751823699207|1.8751823699207|1.8751823699207|1.8751823699207|1.8751823699207|1.8751823699207|-1.9833783764399|-1.9833783764399|-1.9833783764399|-1.9833783764399|-1.9833783764399|-1.9833783764399|-1.9833783764399|-1.9833783764399|-1.9833783764399|-1.9833783764399|-1.9833783764399
08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP||||||3.0092703228323|3.0092703228323|3.0092703228323|3.0092703228323|3.0092703228323|3.0092703228323|3.0092703228323|3.0092703228323|3.0092703228323|3.0092703228323|3.0092703228323|3.0092703228323|2.941967064046|2.9027410678324|2.8624901696771|2.841655696402|2.7579508368284|2.7127231695156|2.7066612774853|2.7066612774853|2.7066612774853|2.7066612774853|2.7066612774853|2.6948286833003|2.6948286833003|2.6875872812486|2.6653798303587|2.6653798303587|2.6653798303587|2.6653798303587|||2.6653798303587|2.6653798303587|-2.7518711835596|-2.7518711835596|-2.7518711835596|-2.7518711835596|-2.7518711835596|-2.7518711835596|-2.7518711835596|-2.7518711835596|-2.7518711835596|-2.7670790123115|-2.7839767190229|-2.7855296899224|-2.806699639045|-2.8185551491963|-2.8433856803829|-2.8433856803829|-2.8433856803829|-2.8433856803829|-2.8433856803829|-2.8433856803829|-2.8433856803829|-2.8433856803829|-2.8537618670921|-2.873068733796|-2.8767430470878|-2.8974922681842|-2.9261025085486|2.7271498346063|2.7271498346063|2.7271498346063|2.7271498346063|2.7271498346063|2.7124688816331|2.7124688816331|2.6977551802128|2.6977551802128|2.6977551802128|2.6977551802128|2.6977551802128|2.6977551802128|2.6977551802128|2.6977551802128|2.6977551802128|2.6977551802128|2.6977551802128|2.6977551802128|2.6977551802128|2.6977551802128|-2.8388480963693|-2.8388480963693|-2.8388480963693|-2.8388480963693|-2.8388480963693|-2.8388480963693|-2.8388480963693|-2.8388480963693|-2.8388480963693|-2.8388480963693|||||||-2.8388480963693|-2.8388480963693|-2.8420534467682|-2.8456149472114|-2.8645721556209|-2.8673024046711|-2.9008915411424|-2.9035324613107|-2.9035324613107|-2.9035324613107|-2.9035324613107|-2.9035324613107|-2.9035324613107|-2.9035324613107|-2.9035324613107|-2.9250360638844|-2.9415877565615|-2.9415877565615|-2.9539864046566|-2.9749552505361|-2.9749552505361|-2.9749552505361|-2.9749552505361|-2.9749552505361|-2.9749552505361|-2.9749552505361|-2.9749552505361|-2.9749552505361|-2.9749552505361|-2.9749552505361|-2.9749552505361|-2.9795126214865|-2.9795126214865|-2.9820228062318|-2.9820228062318|-2.9820228062318|-2.9820228062318|-2.9820228062318|-2.9820228062318|-2.9820228062318|-2.9820228062318|-2.9820228062318|2.8446622365797|2.8446622365797|2.8446622365797|2.8446622365797|2.8446622365797|2.8446622365797|2.8446622365797|2.8446622365797|2.8224280621293|2.8224280621293|2.8224280621293|2.8224280621293|2.8224280621293|2.8224280621293|2.8224280621293|2.8110311721964|2.7972568511084|2.7890638564896|2.7890638564896|2.7890638564896|2.7890638564896|2.7890638564896|2.7890638564896|2.7890638564896|2.7890638564896|2.7890638564896|2.7890638564896|2.7890638564896|2.7890638564896|2.7890638564896|2.7890638564896|2.7890638564896|-2.9302746037234|-2.9302746037234|-2.9302746037234|-2.9302746037234|-2.9302746037234|-2.9302746037234|-2.9302746037234|-2.9337778702269|-2.9337778702269|-2.9337778702269|-2.9337778702269|-2.9408643129678||-2.9637381239303|-2.9741534837493|-2.9868372158219|-2.9881324169579|-2.9881324169579|-3.0101471341918|-3.0146079501918|-3.0445645077815|-3.0634049291732|-3.0782276254365|-3.0858084075395|-3.0895356574981|-3.0895356574981|-3.0895356574981|-3.0895356574981|-3.125595083869|-3.149550136633|-3.1646296981765|-3.1646296981765||||-3.1951441504109|-3.2134935036354|-3.2522149897343|-3.3207943943613|-3.4015382246642|-3.4015382246642|-3.4015382246642|-3.4015382246642|-3.4015382246642|-3.4015382246642|-3.4015382246642|-3.4015382246642|-3.4015382246642|-3.4015382246642|-3.4015382246642|-3.4015382246642|-3.4294868394697|-3.4644297411005||3.180370972394|3.180370972394|3.180370972394|3.180370972394|3.180370972394|3.180370972394|3.180370972394|3.180370972394|3.180370972394|3.180370972394|3.180370972394|3.180370972394|3.180370972394|3.1470789488146|3.1073099171662|3.0731221476687|3.0701357037373|3.0423730115701|3.0204144562404|3.0015716116871|2.9811621300264
08063|1162082|/equities/sinosoft|SHANGHAICOMP||||||-20.550044853666|-20.550044853666|-20.550044853666|-20.550044853666|-20.550044853666|-20.550044853666|-20.698382518003|-20.899313764781|-21.063127443758|-21.267918610537|-21.593798769805|19.868344625117|19.868344625117|19.868344625117|19.868344625117|19.868344625117|19.868344625117|19.868344625117|19.868344625117|19.868344625117|19.868344625117|19.868344625117|19.746494328845|19.702216505859|19.472462627462|18.876624289675|-19.773828640219|-19.773828640219|-19.773828640219|-19.773828640219|||-19.773828640219|-19.773828640219|-19.773828640219|-19.773828640219|-19.773828640219|-19.773828640219|-19.773828640219|-19.773828640219|-19.773828640219|-19.773828640219|-19.773828640219|-19.837587717105|-19.987874431665|-20.128193770575|-20.261326483806|-20.358140605379|-20.691148758262|-20.691148758262|-20.691148758262|-20.691148758262|-21.025165558225|-21.331294166122|-21.359314425828|-21.359314425828|-21.515348946653|-21.779832137516|-21.855965041441|-21.855965041441|-21.918293422375|20.057601914482|20.057601914482|20.057601914482|20.057601914482|20.057601914482|20.057601914482|20.057601914482|20.057601914482|20.057601914482|20.057601914482|19.953446796289|19.72552455292|19.72552455292|19.72552455292|19.72552455292|19.72552455292|19.630769981105|19.630769981105|19.576630620258|19.576630620258|19.303742738869|19.303742738869|19.303742738869|19.303742738869|19.303742738869|19.303742738869|19.303742738869|-21.309390814331|-21.309390814331|-21.309390814331|-21.309390814331|||||||-21.309390814331|-21.309390814331|-21.309390814331|-21.309390814331|-21.309390814331|-21.309390814331|-21.610988810357|-21.794035832468|-21.794035832468|-21.794035832468|-21.794035832468|-21.794035832468|-21.794035832468|-21.794035832468|-21.794035832468|-21.866524604436|-21.866524604436|-21.866524604436|-21.866524604436|-22.364472393058|20.406425515003|20.406425515003|20.406425515003|20.406425515003|20.406425515003|20.406425515003|20.286028057544|19.893920534417|19.799356585923|19.576736369475|19.576736369475|19.488040516492|19.29184093313|19.29184093313|19.255138474687|19.255138474687|19.255138474687|19.255138474687|19.255138474687|19.214219959597|19.214219959597|19.214219959597|19.214219959597|19.214219959597|19.214219959597|19.214219959597|19.214219959597|19.214219959597|19.002466952382|18.981074425444|18.905956653|18.905956653|18.796062155168|18.760109460755|18.760109460755|18.760109460755|18.760109460755|18.760109460755|18.760109460755|18.760109460755|18.760109460755|18.760109460755|18.760109460755|18.374010232206|-19.600931710174|-19.600931710174|-19.600931710174|-19.600931710174|-19.600931710174|-19.600931710174|-19.600931710174|-19.600931710174|-19.600931710174|-19.94714595893|-19.98149609537|-19.98149609537|-19.98149609537|-20.062217447174|-20.150538491246|-20.150538491246|-20.150538491246|-20.150538491246|-20.150538491246|-20.150538491246|-20.150538491246|-20.150538491246||-20.150538491246|-20.150538491246|-20.150538491246|-20.150538491246|-20.150538491246|-20.150538491246|-20.158112418664|-20.158112418664|-20.158112418664|-20.170044581583|-20.170044581583|-20.170044581583|-20.170044581583|-20.170044581583|-20.170044581583|-20.170044581583|-20.170044581583|-20.170044581583|-20.170044581583||||-20.170044581583|-20.170044581583|-20.375049450322|-20.445610101933|-20.984566538329|-21.048325438041|-21.048325438041|-21.048325438041|-21.048325438041|-21.105731218049|-21.105731218049|-21.105731218049|-21.105731218049|-21.105731218049|-21.105731218049|-21.105731218049|-21.105731218049|-21.760811506586||-22.928679557726|-22.96075576774|-22.965747020761|-22.965747020761|-23.352527039188|-23.352527039188|-23.562253096521|-23.681947393351|-23.92716330415|21.755776870758|21.755776870758|21.755776870758|21.755776870758|21.755776870758|21.755776870758|21.755776870758|21.755776870758|21.755776870758|21.755776870758|21.755776870758|21.755776870758
08064|1122728|/equities/sinotrans-a|SHANGHAICOMP||||||-6.1194438056752|-6.1194438056752|-6.1194438056752|-6.1194438056752|-6.1194438056752|-6.1194438056752|-6.1194438056752|-6.1194438056752|-6.1194438056752|-6.1362876859545|-6.1362876859545|-6.1362876859545|-6.1362876859545|-6.1362876859545|-6.1362876859545|-6.2231727357263|-6.2231727357263|-6.2231727357263|-6.2346363592539|-6.2507071018654|-6.2641192807575|-6.2840213128615|-6.373357171117|-6.3940526259747|-6.3940526259747|-6.3940526259747|-6.3940526259747|-6.3940526259747|-6.3940526259747|-6.3940526259747|||6.0464761731625|6.0464761731625|6.0464761731625|6.0464761731625|6.0464761731625|6.0464761731625|6.0464761731625|6.0464761731625|6.0464761731625|6.0464761731625|6.0464761731625|6.0464761731625|6.0464761731625|6.0464761731625|6.0464761731625|6.0464761731625|6.0464761731625|6.0464761731625|6.0464761731625|6.0464761731625|5.9985722527344|5.9985722527344|5.9985722527344|5.9985722527344|5.9985722527344|5.9985722527344|5.9985722527344|5.9985722527344|5.9985722527344|5.9985722527344|5.9985722527344|5.9985722527344|5.9985722527344|5.9985722527344|5.9985722527344|5.9985722527344|5.9985722527344|5.9985722527344|5.9985722527344|5.9985722527344|5.9985722527344|5.9985722527344|5.9985722527344|5.9678578360698|-6.6903732476219|-6.6903732476219|-6.6903732476219|-6.8195345707862|-6.8195345707862|-6.8667050277887|-6.9536967859263|-6.9536967859263|-6.9536967859263|-7.1041075770054|-7.1990084983678|-7.2094538319741|-7.328708220489|-7.328708220489|-7.4882816750415|-7.4882816750415|||||||-7.6375355409922|-7.8572430617544|6.5310830158377|6.5310830158377|6.328981112814|6.2727570526865|6.123063166171|6.0695146534506|6.0539053252078|5.8837835844729|5.7152656414837|5.7152656414837|5.7152656414837|5.6752952313787|5.5514393356516|5.456961894118|5.456961894118|5.3848677050707|5.3848677050707|5.3848677050707|5.3848677050707|5.3848677050707|5.3848677050707|5.3848677050707|5.3848677050707|5.3343425009609|5.3343425009609|5.3343425009609|5.3343425009609|5.3343425009609|5.3343425009609|5.3343425009609|5.3343425009609|5.3343425009609|5.3343425009609|5.3343425009609|5.3343425009609|5.3187137416073|5.2696819096879|5.2102022734037|5.1779157538352|5.1779157538352|5.1779157538352|5.1779157538352|5.1779157538352|5.1176844061677|5.0843656143431|5.0843656143431|5.0843656143431|5.0843656143431|5.0843656143431|5.0843656143431|5.0843656143431|5.0843656143431|5.0843656143431|5.0843656143431|5.0843656143431|5.046517487023|5.0011304701409|4.9873672420274|4.9431856665888|4.9357620382616|4.8814021640695|4.8771134541738|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.8023726044248|4.7887469991656||4.7663857654964|4.7460587026174|4.7460587026174|4.7460587026174|4.7460587026174|4.7460587026174|4.7460587026174|4.7460587026174|4.7460587026174|4.7460587026174|4.7460587026174|4.7460587026174|4.7378429308528|-4.9926291928051|-4.9926291928051|-4.9926291928051|-4.9926291928051|-4.9926291928051|-4.9926291928051||||-5.0334769603674|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1016357273851|-5.1773728365141||5.1083740852887|5.1083740852887|5.1083740852887|5.1083740852887|5.1083740852887|5.1083740852887|5.0237488374241|-5.1899899230419|-5.1899899230419|-5.1899899230419|-5.1899899230419|-5.1899899230419|-5.1899899230419|-5.1899899230419|-5.1899899230419|-5.1899899230419|-5.1902964421774|-5.1902964421774|-5.2069960775933|-5.2228544232009|-5.2228544232009
08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP||||||49.176108612512|49.176108612512|49.176108612512|49.176108612512|49.176108612512|49.176108612512|49.176108612512|49.176108612512|49.176108612512|49.176108612512|49.176108612512|48.115122333605|46.6779116695|45.99045807177|45.794368187997|45.794368187997|45.794368187997|43.715407283674|40.731564742073|-46.954856718341|-46.954856718341|-47.512061901401|-48.32729172211|43.349061354186|43.349061354186|43.349061354186|43.349061354186|43.349061354186|42.958958052027|42.903842288508|||42.727601296652|42.577889609059|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.729140795944|-46.85349012931|-47.156656123088|-47.781283962381|-48.222532974312|-48.222532974312|-48.222532974312|43.665272205099|43.665272205099|43.665272205099|43.665272205099|43.665272205099|43.665272205099|43.665272205099|43.665272205099|43.665272205099|43.665272205099|43.665272205099|43.665272205099|43.527715828243|43.527715828243|43.527715828243|||||||43.527715828243|43.385623329553|43.385623329553|43.385623329553|43.385623329553|43.385623329553|43.385623329553|43.385623329553|43.385623329553|43.385623329553|43.385623329553|43.385623329553|43.385623329553|43.385623329553|43.385623329553|43.385623329553|43.385623329553|43.385623329553|43.385623329553|43.385623329553|43.385623329553|43.385623329553|43.385623329553|43.385623329553|43.385623329553|43.385623329553|42.984025921725|41.731137980248|41.397375465792|40.001527549339|39.995037116034|39.995037116034|39.687262682366|38.948623397006|38.446805452918|37.059782319174|36.893130182257|36.893130182257|36.893130182257|36.893130182257|36.893130182257|36.893130182257|36.893130182257|36.893130182257|36.893130182257|36.893130182257|36.893130182257|36.893130182257|36.893130182257|36.893130182257|35.63681101692|35.375945029499|35.375945029499|35.375945029499|35.375945029499|35.375945029499|35.375945029499|35.375945029499|34.788518096668|34.788518096668|34.788518096668|34.788518096668|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544|-38.263895896544||-38.263895896544|-38.678707232597|-39.300545708473|-40.082636417351|-40.082636417351|-40.787053599845|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627||||45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.591782204627||45.591782204627|45.591782204627|45.591782204627|45.591782204627|45.560313136842|45.14870084677|45.14870084677|45.14870084677|45.14870084677|45.14870084677|45.14870084677|44.642999160663|43.684444732551|43.337715911738|42.818049982882|42.818049982882|42.818049982882|42.818049982882|42.818049982882|42.818049982882|42.818049982882
08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP||||||5.7508272303321|5.7508272303321|5.7508272303321|5.7508272303321|5.7508272303321|5.7508272303321|5.7508272303321|5.7508272303321|5.7508272303321|5.7508272303321|5.7508272303321|5.7508272303321|5.7508272303321|5.7508272303321|5.7508272303321|5.7508272303321|5.4803633836881|-5.9049418812511|-5.9049418812511|-5.9049418812511|-5.9049418812511|-5.9138242542211|-5.9195180214269|-5.9195180214269|-5.9195180214269|-5.9195180214269|-5.9266867943189|-5.9508804503648|-5.9508804503648|-5.9508804503648|||-5.9726450380979|-6.0012721946171|-6.0708581264738|-6.0854145358254|-6.0854145358254|-6.0854145358254|-6.0854145358254|-6.0854145358254|-6.0854145358254|-6.0854145358254|-6.0854145358254|-6.1665717838263|-6.2511907416422|-6.2741005241693|-6.2945562269755|-6.3048036841116|-6.3048036841116|-6.3048036841116|-6.3048036841116|-6.3048036841116|-6.3048036841116|-6.3048036841116|-6.3048036841116|-6.3048036841116|-6.3048036841116|-6.3725597623942|5.7862192344769|5.7862192344769|5.7862192344769|5.7862192344769|5.7862192344769|5.7862192344769|5.7862192344769|5.7474656846903|5.6282952391199|5.5725504384098|5.5717226648394|5.5396919939323|5.5363395872089|5.5363395872089|5.5363395872089|5.5363395872089|5.5363395872089|5.5363395872089|5.5363395872089|5.5363395872089|5.5363395872089|5.5363395872089|5.5363395872089|5.5144556342113|5.5144556342113|5.5144556342113|5.5144556342113|5.5144556342113|5.5144556342113|5.5144556342113|5.5144556342113|5.5144556342113|5.5144556342113|5.5144556342113|||||||5.5144556342113|5.5144556342113|5.5144556342113|5.5144556342113|5.5144556342113|5.5144556342113|5.5144556342113|5.5144556342113|5.5144556342113|5.5144556342113|5.3949509791255|5.3109735678286|5.3109735678286|5.3109735678286|5.3109735678286|5.3109735678286|5.3109735678286|5.290099135509|5.290099135509|5.290099135509|5.290099135509|5.290099135509|5.290099135509|5.290099135509|5.290099135509|5.2656654422712|5.1929618059741|5.1729155218585|5.1729155218585|5.1399061587103|-5.4010680823649|-5.4010680823649|-5.4010680823649|-5.4206313721697|-5.4319568185795|-5.4319568185795|-5.4319568185795|-5.4319568185795|-5.4319568185795|-5.4319568185795|-5.4319568185795|-5.4319568185795|-5.4319568185795|-5.4716190528857|5.1609649512504|5.1609649512504|5.1609649512504|5.1609649512504|5.1505167322396|5.1139076900745|5.057674985491|5.0101944929613|4.9907575804657|4.9907575804657|4.9907575804657|4.9907575804657|4.9907575804657|4.9680641181675|4.9522934233047|-5.1383685543702|-5.1383685543702|-5.1383685543702|-5.1383685543702|-5.1383685543702|-5.1383685543702|-5.1383685543702|-5.1383685543702|-5.1383685543702|-5.1383685543702|-5.1383685543702|-5.1383685543702|-5.1383685543702|-5.1496527315862|-5.1496527315862|-5.1903735975286|-5.1903735975286|-5.2109705982231|-5.2128362654323|-5.2128362654323|-5.2128362654323|-5.2128362654323|-5.2128362654323|-5.2128362654323|-5.2128362654323|-5.2128362654323|-5.2128362654323||-5.2320401402177|-5.2556002373895|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724|-5.2649577905724||||-5.2749530794433|-5.2982808751321|-5.3375973249742|-5.3375973249742|-5.3375973249742|-5.3375973249742|-5.3375973249742|-5.3375973249742|-5.3662192584485|-5.3749072777647|-5.3749072777647|-5.3749072777647|-5.3749072777647|-5.3749072777647|-5.3749072777647|-5.3749072777647|-5.3749072777647|-5.4004524270051||-5.5274128028657|-5.5274128028657|-5.5274128028657|-5.5274128028657|5.2433174454986|5.2433174454986|5.2147973206109|5.1883259231094|-5.4394188620827|-5.4394188620827|-5.4394188620827|-5.4394188620827|-5.4394188620827|-5.4394188620827|-5.4394188620827|-5.4394188620827|-5.4394188620827|-5.4394188620827|-5.4394188620827|-5.4394188620827|-5.4394188620827
08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP||||||11.087408596398|11.087408596398|11.087408596398|11.087408596398|11.087408596398|11.087408596398|11.087408596398|11.087408596398|11.087408596398|11.087408596398|11.087408596398|11.087408596398|11.087408596398|10.819049394015|10.819049394015|10.819049394015|10.819049394015|10.819049394015|10.197777531736|10.197777531736|10.197777531736|10.197777531736|10.197777531736|10.010343149112|10.010343149112|9.5814926655273|9.4369040868876|9.4369040868876|9.196187464173|-9.8142067537995|||-9.8142067537995|-9.8142067537995|-9.8142067537995|-9.8142067537995|-9.8142067537995|-9.8142067537995|-9.8142067537995|-9.8142067537995|-9.8142067537995|-9.8142067537995|-9.8142067537995|-9.8164157273146|-9.8164157273146|-9.8164157273146|-9.8754615123374|-9.931068664933|-10.017298069425|-10.064319028319|-10.064319028319|-10.092021030255|-10.109271394541|-10.109271394541|-10.109271394541|-10.109271394541|-10.109271394541|-10.136435269724|-10.136435269724|-10.136435269724|-10.244372950009|-10.473192067071|-10.539102495958|-10.633447423301|-10.749385955953|-10.794349773299|-10.794349773299|-10.794349773299|-10.849276921895|-10.90188284739|-10.90188284739|-10.90188284739|-10.90188284739|-10.930425335126|-11.020472660282|-11.078303485688|-11.176448404322|-11.263615751276|-11.263615751276|-11.263615751276|-11.263615751276|-11.263615751276|-11.263615751276|-11.263615751276|-11.263615751276|-11.263615751276|-11.263615751276|-11.263615751276|-11.263615751276|-11.263615751276|-11.263615751276|-11.263615751276|||||||-11.263615751276|-11.263615751276|-11.263615751276|-11.263615751276|-11.263615751276|-11.263615751276|-11.411685608063|-11.411685608063|-11.472587066305|-11.472587066305|-11.472587066305|-11.591207616211|-11.663972202088|-11.663972202088|-11.663972202088|-11.663972202088|-11.663972202088|-11.663972202088|-11.721206772353|-11.721206772353|-11.721206772353|-11.721206772353|-11.721206772353|-11.721206772353|-11.808563245696|-11.836518162592|-11.836518162592|-11.836518162592|-11.836518162592|-11.836518162592|-11.836518162592|-11.836518162592|-11.836518162592|-12.016131315081|-12.136257764861|-12.326397071464|-12.335578987278|-12.335578987278|-12.335578987278|-12.348421597125|-12.511023812429|-12.614470964157|-12.697745912035|-12.965272392123|-12.971800447449|-12.971800447449|-12.971800447449|-14.239778228319|13.38246849321|12.204964937354|10.9877389422|9.8741541428634|8.8435045396033|8.8299440201013|8.8299440201013|8.8299440201013|8.7743822000522|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.4963542195226|-9.569838176399|8.6448911334964|8.6448911334964|8.6448911334964|8.6448911334964|8.6448911334964|8.6448911334964|8.6448911334964|8.6448911334964|8.6448911334964|8.2904345355533|8.223461312266|8.223461312266|8.223461312266||8.223461312266|8.223461312266|8.223461312266|8.223461312266|8.223461312266|8.223461312266|8.223461312266|8.223461312266|8.223461312266|8.223461312266|8.223461312266|8.1455132897384|8.0877925483923|8.0469909871663|7.8633233932484|7.5028784904935|7.5028784904935|7.5028784904935|7.3793095652768||||7.2453440896349|6.9692711026224|-7.7283313777229|-7.7283313777229|-7.7283313777229|-7.7283313777229|-7.7283313777229|-7.7283313777229|-7.7283313777229|-7.7283313777229|-7.7283313777229|-7.7283313777229|-7.7283313777229|-7.7283313777229|-7.7283313777229|-7.7283313777229|-7.8737013633804|-8.0590187408661||7.5404095428718|7.5404095428718|7.5404095428718|7.5404095428718|7.5404095428718|7.5404095428718|7.5404095428718|7.5404095428718|7.5404095428718|7.5404095428718|7.5404095428718|7.5404095428718|7.5404095428718|7.5298994401576|7.4830586554009|7.4830586554009|7.4830586554009|7.4830586554009|7.4830586554009|7.3589540986439|7.334949019686
08068|101164|/equities/sunrain-energy|SHANGHAICOMP||||||9.3898548446213|9.3898548446213|9.3898548446213|9.3898548446213|9.3898548446213|9.3898548446213|9.3898548446213|9.3898548446213|9.3898548446213|9.3898548446213|9.3898548446213|9.3898548446213|9.3898548446213|9.3898548446213|9.3881719732853|-10.237874260585|-10.237874260585|-10.288194222627|-10.37594247086|-10.37594247086|-10.37594247086|-10.37594247086|-10.37594247086|-10.37594247086|-10.37594247086|-10.37594247086|-10.37594247086|-10.471059579841|-10.471059579841|-10.471059579841|||-10.542288112632|-10.587542798774|-10.751870095469|-10.751870095469|-10.751870095469|-10.751870095469|-10.751870095469|-10.751870095469|-10.751870095469|-10.751870095469|-10.751870095469|-10.751870095469|-10.751870095469|-10.751870095469|-10.751870095469|-10.751870095469|-10.751870095469|-10.751870095469|-10.751870095469|-10.810479633877|-10.810479633877|-10.810479633877|-10.810479633877|-10.819422131191|-10.984357760361|-11.244286296557|-11.365415181876|-11.365415181876|-11.812683200572|-12.606870015169|11.562135628093|11.562135628093|11.044595430547|9.3034390854111|9.1082579499987|9.1082579499987|9.104760904781|9.104760904781|9.104760904781|9.104760904781|9.104760904781|9.104760904781|9.0369560670764|9.0335260909172|9.0335260909172|-9.8596334315764|-9.8596334315764|-9.8596334315764|-9.8596334315764|-9.8596334315764|-9.9396709043582|-9.9396709043582|-9.9846339312747|-10.02707623846|-10.02707623846|-10.02707623846|-10.02707623846|-10.02707623846|-10.276195625537|-10.335772836731|||||||-10.381942234567|-10.381942234567|-10.543376976313|-10.543376976313|-10.543376976313|-10.614863455364|-10.832626250131|-10.944584266724|-11.162871882189|-11.197814685311|-11.197814685311|-11.197814685311|-11.355635703599|-11.355635703599|-11.453483542906|-11.710537655603|-11.823688345499|-11.823688345499|-12.122987249767|10.401778221937|10.401778221937|10.401778221937|10.401778221937|10.401778221937|10.401778221937|10.401778221937|10.401778221937|10.401778221937|10.401778221937|9.4191980900715|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.3274096451838|9.2090296919665|9.2090296919665|9.2090296919665|9.2090296919665||9.2090296919665|9.2090296919665|9.2090296919665|9.2090296919665|9.2090296919665|9.2090296919665|9.2090296919665|9.137058632824|9.137058632824|9.137058632824|9.137058632824|9.137058632824|9.137058632824|9.137058632824|8.943954089453|8.934949348558|8.9338325374535|8.6859252047993|8.6622627977702||||8.6622627977702|8.6622627977702|8.6622627977702|8.6622627977702|8.6622627977702|8.6622627977702|8.6622627977702|8.27973622792|-10.145133946746|-10.145133946746|-10.145133946746|-10.145133946746|-10.145133946746|-10.145133946746|-10.145133946746|-10.145133946746|-10.145133946746|-10.636260004407||-11.057907869631|-11.057907869631|-11.057907869631|-11.091008877549|-11.315009885136|-11.512233421872|-11.546152270957|-11.546152270957|-11.795169156043|-12.137965830662|-12.397739790654|-12.53582186034|-12.580496921497|-12.580496921497|-12.580496921497|-12.76944127608|-12.989172028261|-12.989172028261|-12.989172028261|-13.078411962049|-13.078411962049
08069|101088|/equities/soochow-securi|SHANGHAICOMP||||||8.9984128608817|8.9984128608817|8.9984128608817|8.9984128608817|8.9984128608817|8.9984128608817|8.9984128608817|8.9984128608817|8.9984128608817|8.9984128608817|8.9984128608817|8.955386590383|8.955386590383|8.9478027158111|8.9478027158111|8.9478027158111|8.9478027158111|8.9478027158111|8.9478027158111|8.9478027158111|8.9478027158111|8.9478027158111|8.9478027158111|8.9478027158111|8.9478027158111|8.9478027158111|8.9478027158111|8.9478027158111|8.8703359291652|-9.2333475813983|||-9.2333475813983|-9.2333475813983|-9.2333475813983|-9.2333475813983|-9.2333475813983|-9.2333475813983|-9.2333475813983|-9.2333475813983|-9.2333475813983|-9.2333475813983|-9.2333475813983|-9.2333475813983|-9.2333475813983|-9.2333475813983|-9.2333475813983|-9.2333475813983|-9.2333475813983|-9.2333475813983|-9.2333475813983|-9.2333475813983|-9.2953866571981|-9.3100541195161|-9.3100541195161|-9.3100541195161|-9.3100541195161|-9.346171123108|-9.4129676623706|-9.4760754156514|-9.6284174442738|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.2121583172155|9.0340651084397|||||||-9.9458516051839|-9.9458516051839|-9.9458516051839|-9.9458516051839|-9.9458516051839|-9.9458516051839|-10.045390333342|-10.09210037038|-10.238312482982|9.4578961604802|9.4578961604802|9.4578961604802|9.4578961604802|9.4578961604802|9.4578961604802|9.4578961604802|9.4578961604802|9.4578961604802|9.4578961604802|9.4578961604802|9.4578961604802|9.4578961604802|9.4578961604802|9.4578961604802|9.4578961604802|9.4578961604802|9.4578961604802|9.4578961604802|9.4578961604802|9.4578961604802|9.4578961604802|9.4578961604802|9.2799948991041|9.2799948991041|9.2100264486973|9.2100264486973|9.2100264486973|9.2100264486973|9.2100264486973|9.2100264486973|9.2100264486973|9.2100264486973|9.2100264486973|9.2100264486973|9.2100264486973|9.2100264486973|9.2100264486973|9.2100264486973|8.8116962045767|8.650773217318|8.6371705276215|8.6371705276215|8.6371705276215|8.6371705276215|8.6371705276215|8.6371705276215|8.6371705276215|8.6371705276215|8.3968556967537|8.3437284989666|8.3080319876485|8.2149958826132|8.2149958826132|8.2149958826132|8.2144789626489|8.2144789626489|8.2144789626489|8.2144789626489|8.2144789626489|8.2144789626489|8.187754623348|8.1565076176065|8.1565076176065|8.1565076176065|8.1565076176065|8.1565076176065|8.0061943347527|8.0061943347527|8.0061943347527|8.0061943347527|8.0061943347527|8.0061943347527|8.0061943347527|7.9013265299878|7.7303626987759|7.6399621444297||7.6399621444297|7.6399621444297|7.6399621444297|7.6399621444297|7.6399621444297|7.6399621444297|7.6399621444297|7.6399621444297|7.6399621444297|7.6399621444297|7.6399621444297|7.6399621444297|7.6071795575434|7.5490886229734|7.5454841620135|7.5454841620135|7.5454841620135|7.5454841620135|7.473208019225||||7.473208019225|7.473208019225|7.473208019225|7.299675514398|7.2751949386442|-7.6550803262086|-7.6550803262086|-7.6550803262086|-7.6550803262086|-7.6550803262086|-7.6550803262086|-7.6550803262086|-7.6550803262086|-7.6550803262086|-7.6550803262086|-7.6550803262086|-7.6550803262086|-7.8339783966642||7.7034580163596|7.7034580163596|7.7034580163596|7.7034580163596|7.7034580163596|7.7034580163596|7.7034580163596|7.7034580163596|7.7034580163596|7.7034580163596|7.7034580163596|7.7034580163596|7.6948859697063|7.6948859697063|7.6576514779947|7.6151250923884|7.6151250923884|7.5837998941475|7.5837998941475|7.5837998941475|7.5837998941475
08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP||||||-16.431751743984|-16.517226591156|-16.517226591156|-16.517226591156|-16.517226591156|-16.517226591156|14.610883421973|14.610883421973|14.610883421973|14.610883421973|14.610883421973|14.610883421973|14.610883421973|14.610883421973|14.610883421973|14.610883421973|14.610883421973|14.610883421973|14.610883421973|14.610883421973|14.610883421973|14.610883421973|14.610883421973|14.610883421973|13.604870049242|-14.030715846127|-14.030715846127|-14.088097915096|-14.088097915096|-14.088097915096|||-14.088097915096|-14.088097915096|-14.106219566578|-14.212312796154|-14.212312796154|-14.212312796154|-14.212312796154|-14.212312796154|-14.212312796154|-14.212312796154|-14.212312796154|-14.212312796154|-14.212312796154|-14.212312796154|-14.27090321916|-14.391558979812|-14.392842927313|-14.509826093621|-14.627584092823|-14.729397382723|-14.729397382723|-14.729397382723|-14.729397382723|-14.729397382723|-14.755441072238|-14.865559454263|-14.865559454263|-14.865559454263|-14.865559454263|13.839850568128|13.839850568128|13.839850568128|13.839850568128|13.839850568128|13.839850568128|13.839850568128|13.839850568128|13.839850568128|13.839850568128|13.699278194984|13.683642527881|13.651269486019|13.396965665364|13.336228889188|13.336228889188|13.336228889188|13.336228889188|13.336228889188|12.764943296473|12.764943296473|12.764943296473|12.757714729354|12.541905646904|12.52535878867|12.52535878867|12.52535878867|12.52535878867|12.52535878867|12.52535878867|12.52535878867|||||||12.52535878867|12.52535878867|12.52535878867|-13.285008403416|-13.285008403416|-13.285008403416|-13.451120452479|-13.502911757976|-13.585457536413|-13.731619645968|-13.73957703049|-13.925085729306|-14.091205961114|-14.114118080013|-14.13400542486|-14.13400542486|-14.13400542486|-14.13400542486|-14.222228656746|-14.414698479945|-14.722442333758|-14.814935411414|-14.999859190527|14.211778899103|14.211778899103|14.211778899103|14.134467567295|-14.659759993387|-14.659759993387|-14.659759993387|-14.659759993387|-14.659759993387|-14.659759993387|-14.758622216993|-14.825691222939|-14.856879498995|-14.878754909874|-14.933061396679|-15.015623714748|-15.052914515936|-15.092127314104|-15.115697585756|-15.148454203054|-15.148454203054|-15.154393052442|-15.174881457602|-15.355979282895|-15.5149827241|-15.5149827241|-15.5149827241|-15.5149827241|-15.553314712212|-15.644794281507|-15.724215251632|-15.829128828785|-16.288476086481|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.441042763688|-16.565603104673|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897||15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.55948116897|15.41592638546|15.41592638546|15.41592638546|15.410474486415|15.225526698501|15.148322298246|15.148322298246|15.148322298246|15.137580556027|14.91286677161||||14.55749046409|14.55749046409|14.530994914073|14.530994914073|14.530994914073|14.530994914073|14.530994914073|14.530994914073|14.530994914073|14.530994914073|14.530994914073|14.530994914073|14.530994914073|14.530994914073|14.530994914073|14.530994914073|14.530994914073|14.530994914073||14.530994914073|14.426110068458|14.426110068458|14.426110068458|14.426110068458|14.304567115724|14.240681094341|14.240681094341|14.240681094341|14.240681094341|14.240681094341|14.240681094341|14.240681094341|14.240681094341|14.240681094341|14.240681094341|14.240681094341|13.884089914088|-15.482153076777|-15.482153076777|-15.482153076777
08071|100569|/equities/sw-securities|SHANGHAICOMP||||||4.3808391825897|4.3808391825897|4.3808391825897|4.3808391825897|4.3808391825897|4.3808391825897|4.3808391825897|4.3808391825897|4.3808391825897|4.3808391825897|4.3808391825897|4.3808391825897|4.3808391825897|4.3808391825897|4.3808391825897|4.3808391825897|4.3808391825897|4.3808391825897|4.3808391825897|4.3808391825897|4.3808391825897|4.3808391825897|4.3808391825897|4.3808391825897|4.3808391825897|4.3808391825897|4.3808391825897|4.3808391825897|4.3509324409943|-4.6108090351141|||-4.6108090351141|-4.6108090351141|-4.6108090351141|-4.6108090351141|-4.6108090351141|-4.6108090351141|-4.6108090351141|-4.6108090351141|-4.6108090351141|-4.6108090351141|-4.6108090351141|-4.6108090351141|-4.6108090351141|-4.6108090351141|-4.6108090351141|-4.6108090351141|-4.6108090351141|-4.6108090351141|-4.6108090351141|-4.6108090351141|-4.6208987445871|-4.6244085966696|-4.6244085966696|-4.6244085966696|-4.625453942258|-4.6382821326332|-4.6603137392552|-4.6786818127667|-4.7618688323801|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|||||||4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5772960852883|4.5252748627803|4.5252748627803|4.5252748627803|4.5252748627803|4.5252748627803|4.4251733762128|4.4251733762128|4.4251733762128|4.4251733762128|4.4251733762128|4.4251733762128|4.4251733762128|4.4251733762128|4.4251733762128|4.4251733762128|4.4251733762128|4.4251733762128|4.4251733762128|4.4251733762128|4.4251733762128|4.4251733762128|4.3651925967913|4.3635473435434|4.323465150018|4.323465150018|4.323465150018|4.323465150018|4.323465150018|4.323465150018|4.323465150018|4.323465150018|4.2460723910282|4.2234139214567|4.1855749210388|4.1855749210388|4.1855749210388|4.1855749210388|4.1855749210388|4.1855749210388|4.1855749210388|4.1855749210388|4.1711941649153|4.1129934710081|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915||-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915||||-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.3043477836915|-4.4092750354683||4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528|4.305705396528
08072|100508|/equities/jiulong-elec|SHANGHAICOMP||||||14.214922235764|14.214922235764|13.330469341584|12.834965833368|12.658851394324|12.628507148855|12.628507148855|12.628507148855|12.628507148855|12.628507148855|12.628507148855|12.628507148855|12.628507148855|12.628507148855|12.628507148855|12.628507148855|12.628507148855|12.628507148855|12.628507148855|12.628507148855|12.628507148855|12.628507148855|12.628507148855|12.628507148855|12.628507148855|12.521674857794|-13.402074757649|-13.402074757649|-13.402074757649|-13.402074757649|||-13.402074757649|-13.402074757649|-13.402074757649|-13.402074757649|-13.402074757649|-13.402074757649|-13.40786090541|-13.43951957226|-13.43951957226|-13.443355586796|-13.560950043763|-13.772167156101|-13.906357008314|-13.906357008314|-13.906357008314|-13.906357008314|-13.906357008314|-13.906357008314|-13.906357008314|-14.006507827282|-14.132786593437|-14.164207018746|-14.204947629256|-14.204947629256|-14.334941456365|-14.454935097747|-14.586401727529|-14.586401727529|-14.869334833193|-15.31815019401|-15.569055989407|-15.90339544418|-16.337662041215|-16.772401611041|-17.20822418181|-17.550804593474|14.820241118765|14.820241118765|13.742490081098|13.199432615998|12.498814481897|12.480349163659|12.346898708989|12.346898708989|12.346898708989|-13.046567438132|-13.046567438132|-13.046567438132|-13.046567438132|-13.046567438132|-13.077297049636|-13.089774217732|-13.256416045435|-13.286017906674|-13.343765916491|-13.343765916491|-13.343765916491|-13.343765916491|-13.343765916491|-13.343765916491|||||||-13.343765916491|-13.343765916491|-13.445295640787|-13.568105879714|-13.599451896205|-13.599451896205|-13.888835241016|-14.081484001672|-14.610537389688|12.95766968912|12.95766968912|12.900744069352|12.815271444602|12.590301588159|11.995890912061|11.883113373263|11.883113373263|11.883113373263|11.883113373263|11.883113373263|11.883113373263|11.883113373263|11.883113373263|11.883113373263|11.883113373263|11.883113373263|11.883113373263|11.883113373263|11.883113373263|11.883113373263|11.883113373263|11.883113373263|11.763720369318|11.763720369318|11.734688864791|-12.59416759014|-12.59416759014|-12.59416759014|-12.59416759014|-12.59416759014|-12.59416759014|-12.59416759014|-12.60684594436|-12.60684594436|-12.60684594436|-12.60684594436|-12.60684594436|-12.60684594436|-12.60684594436|-12.60684594436|-12.60684594436|-12.60684594436|-12.60684594436|-12.60684594436|-12.60684594436|-12.60684594436|-12.612279854858|-12.612279854858|-12.612279854858|-12.612279854858|-12.612279854858|-12.612279854858|-12.612279854858|-12.673088880208|-12.755896705205|-12.755896705205|-12.755896705205|-12.772910148534|-12.772910148534|-12.772910148534|-12.772910148534|-12.772910148534|-13.00545584563|-13.130506853302|-13.237821404608|-13.237821404608|-13.237821404608|-13.29313491944|-13.31313112472|-13.31313112472|-13.31313112472|-13.31313112472|-13.31313112472|-13.31313112472|-13.390145759831|-13.399051062542||-13.56747027027|-13.56747027027|-13.630427458958|-13.630427458958|-13.630427458958|-13.630427458958|-13.630427458958|-13.630427458958|-13.630427458958|-13.630427458958|-13.630427458958|-13.630427458958|-13.630427458958|-13.630427458958|-13.630427458958|-13.788253045829|-13.953059223793|-14.18777638783|-14.18777638783||||-14.18777638783|-14.333084703706|-14.761019891433|-14.761019891433|-14.761019891433|-14.761019891433|12.299297358533|12.299297358533|12.299297358533|12.299297358533|12.299297358533|12.299297358533|12.289743361207|12.289743361207|12.289743361207|12.289743361207|11.978603346847|11.950670383267||11.501300544531|11.03645050536|-12.281115749466|-12.281115749466|-12.281115749466|-12.281115749466|-12.281115749466|-12.281115749466|-12.525128818207|-12.732365476481|-12.905961843985|-12.967192423798|-12.967192423798|-12.967192423798|-12.967192423798|-12.967192423798|-12.967192423798|-12.967192423798|-13.00632462287|-13.054405387072|-13.054405387072
08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH||||||54.815618656408|54.815618656408|54.815618656408|54.815618656408|54.815618656408|54.815618656408|54.815618656408|54.815618656408|54.815618656408|54.815618656408|54.815618656408|54.815618656408|54.815618656408|54.815618656408|54.815618656408|54.815618656408|54.815618656408|54.815618656408|54.815618656408|54.815618656408|54.815618656408|54.815618656408|54.815618656408|54.815618656408|54.815618656408|54.815618656408|54.815618656408|54.815618656408|54.580687785956|54.421317710714|||54.099243206268|53.62304734575|53.291719535845|52.53614587045|52.53614587045|52.53614587045|52.53614587045|52.53614587045|51.570716955665|-55.745651536548|-55.745651536548|-55.745651536548|-55.745651536548|-55.982390833524|-56.590432538619|-57.013259876691|-57.741398269294|-58.513774693408|-58.776170630506|-58.776170630506|-58.776170630506|-58.776170630506|-58.776170630506|-58.776170630506|-58.776170630506|-58.776170630506|-59.042968638795|-59.795518751561|-60.584522995946|-60.584522995946|-60.584522995946|-60.584522995946|55.041268378132|55.041268378132|54.985298401375|54.876998113548|54.019443484319|52.841048739765|51.92288330932|51.92288330932|51.92288330932|51.92288330932|51.92288330932|51.92288330932|51.92288330932|51.92288330932|51.92288330932|51.92288330932|51.92288330932|51.92288330932|51.92288330932|51.92288330932|-54.769145279431|-54.769145279431|-54.769145279431|-54.769145279431|-54.769145279431|-54.769145279431|-54.769145279431|-54.769145279431|||||||-54.769145279431|-54.769145279431|-54.769145279431|-54.769145279431|-54.769145279431|-54.769145279431|-54.769145279431|-54.769145279431|-54.769145279431|-54.769145279431|-54.769145279431|-54.769145279431|-54.769145279431|-54.769145279431|-54.769145279431|-54.769145279431|-54.769145279431|-54.769145279431|-54.769145279431|-54.805716917806|-54.844036797739|-54.844036797739|-54.844036797739|-54.844036797739|-54.844036797739|-54.844036797739|-54.844036797739|-54.844036797739|-54.844036797739|-54.844036797739|-54.844036797739|-54.844036797739|-54.844036797739|-54.844036797739|-55.097625480843|-55.097625480843|-55.097625480843|-55.097625480843|-55.097625480843|-55.097625480843|-55.108118617918|-55.108118617918|-55.124575708073|-55.776751939634|-56.466948023747|53.494115081545|53.494115081545|53.494115081545|53.494115081545|-56.588890061557|-56.588890061557|-56.588890061557|-56.588890061557|-56.588890061557|-57.199323002696|-57.809801649385|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868||54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|54.604961635868|53.766068408004|52.694712423384|52.694712423384|52.076684709317|52.076684709317|51.910906103813|51.910906103813|51.031860043928|51.031860043928|50.846629266283|50.846629266283|50.846629266283||||50.378034612336|50.378034612336|50.378034612336|50.378034612336|50.378034612336|50.378034612336|50.378034612336|50.378034612336|50.378034612336|50.378034612336|49.336150510221|48.923786364015|48.923786364015|48.923786364015|48.36976243171|46.852514703107|-53.83164801736|-53.83164801736||50.021486673732|50.021486673732|50.021486673732|50.021486673732|50.021486673732|50.021486673732|50.021486673732|49.798090202744|49.798090202744|49.798090202744|49.798090202744|49.798090202744|49.798090202744|49.798090202744|49.798090202744|49.798090202744|49.798090202744|49.798090202744|49.798090202744|49.798090202744|49.798090202744
08074|100959|/equities/star-lake|SHANGHAICOMP||||||7.0495182457695|7.0495182457695|7.0495182457695|7.0495182457695|7.0495182457695|7.0495182457695|7.0495182457695|7.0495182457695|7.0495182457695|7.0495182457695|7.0495182457695|7.0495182457695|7.0495182457695|7.0495182457695|7.0495182457695|7.0361315611479|6.9784793990052|6.9733104857247|6.9131228562241|6.9070128629246|6.9070128629246|6.9070128629246|6.9070128629246|6.9070128629246|6.8603395856152|6.8603395856152|6.8603395856152|6.8603395856152|6.7409328262817|6.6688142397681|||-6.9580451395906|-6.9580451395906|-6.9580451395906|-6.9580451395906|-6.9580451395906|-6.9580451395906|-6.9580451395906|-6.9580451395906|-6.9580451395906|-6.9580451395906|-6.9580451395906|-6.9580451395906|-6.969494544444|-6.9883273298845|-7.0242524605443|-7.0319471338778|-7.1310523593193|-7.1588300525119|-7.1588300525119|-7.1631445419976|-7.1759201527042|-7.1759201527042|-7.1759201527042|-7.1759201527042|-7.1759201527042|-7.1759201527042|-7.1759201527042|-7.1759201527042|-7.296577877513|-7.4100868378651|-7.4528739358067|-7.5337489606142|-7.5698068666336|-7.5698068666336|-7.5698068666336|-7.5698068666336|-7.5698068666336|-7.5698068666336|-7.5698068666336|-7.5698068666336|-7.5698068666336|-7.5698068666336|-7.627562978519|-7.6622923509423|-7.6775470195153|-7.7006080347011|-7.8217866374066|7.311926824341|7.311926824341|7.311926824341|7.311926824341|7.311926824341|7.311926824341|7.311926824341|7.311926824341|7.311926824341|7.311926824341|7.3093631074272|7.2876257946582|-7.7981788245682|||||||-7.7981788245682|-7.7981788245682|-7.7981788245682|-7.7981788245682|-7.7981788245682|-7.7981788245682|-7.9279766974453|-7.9355294635565|-8.044477508098|-8.0565770850139|-8.0565770850139|-8.1428631925536|-8.2065146658103|-8.2272388110868|-8.2380429252774|-8.2540648541702|-8.2540648541702|-8.2540648541702|-8.2884052949761|-8.402672551033|-8.4143522429525|7.8452959791691|7.8452959791691|7.8452959791691|7.8452959791691|7.8075510943235|7.7758376768834|7.7758376768834|7.7758376768834|7.6464866191818|7.5805407134111|7.548036092618|7.548036092618|7.548036092618|7.548036092618|7.548036092618|7.548036092618|7.548036092618|7.548036092618|7.548036092618|7.548036092618|7.548036092618|7.548036092618|7.548036092618|7.548036092618|7.4983742436864|7.3982300469799|7.3982300469799|7.3982300469799|7.3982300469799|7.3241443843227|7.190160536168|7.1383549697351|7.1383549697351|7.1383549697351|7.1383549697351|7.1383549697351|6.9470609566847|-7.3954687057338|-7.3954687057338|-7.3954687057338|-7.3954687057338|-7.3954687057338|-7.3954687057338|-7.3954687057338|-7.3954687057338|-7.3954687057338|-7.4544095395232|-7.5137885806985|-7.5237908056499|-7.5237908056499|-7.5237908056499|-7.8092121207186|-7.8380729032714|7.3073184849485|7.3073184849485|7.3073184849485|7.3073184849485|7.3073184849485|7.3009094531519|7.2687882113438|7.1825425280444|7.1814849224753|7.1814849224753|7.1814849224753|7.057760725095||7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184||||7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|7.031144809184|6.2262718671533|-7.0218822442449|-7.0218822442449|-7.0218822442449|-7.0218822442449|-7.0218822442449|-7.0218822442449|-7.0218822442449|-7.0218822442449|-7.0218822442449|-7.0218822442449||-7.0218822442449|-7.0218822442449|-7.0218822442449|-7.0218822442449|6.4310668229188|6.4310668229188|6.4310668229188|6.300629748142|6.1485316606709|6.1485316606709|6.1485316606709|6.136710142559|6.136710142559|6.136710142559|6.1231540655581|6.1231540655581|6.1231540655581|6.1231540655581|6.1231540655581|6.1231540655581|6.1231540655581
08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP||||||102.06642434736|102.06642434736|102.06642434736|102.06642434736|102.06642434736|102.06642434736|102.06642434736|102.06642434736|102.06642434736|102.06642434736|102.06642434736|102.06642434736|102.06642434736|100.31836254974|100.31836254974|100.22373721754|97.587482745506|97.197915504141|97.197915504141|97.197915504141|95.796561506471|95.796561506471|95.796561506471|95.796561506471|95.796561506471|-102.26402663411|-102.26402663411|-102.26402663411|-102.26402663411|-102.26402663411|||-102.26402663411|-102.26402663411|-102.26402663411|-102.26402663411|-102.26402663411|-102.26402663411|-102.26402663411|-102.49522121086|-102.49522121086|-102.59404146689|-102.59404146689|-102.85460672527|-102.85460672527|-102.85460672527|-102.85460672527|-102.85460672527|-102.85460672527|-102.85460672527|-102.85460672527|-102.85460672527|-102.85460672527|-102.85460672527|-102.85460672527|-102.85460672527|-104.17902367387|-104.17902367387|-104.34033213468|-104.34033213468|-106.25204013025|-109.40366779186|-109.40366779186|-109.40366779186|-109.40366779186|-110.32240672484|-110.80378421561|-111.32642665192|99.948254313214|99.948254313214|99.948254313214|99.948254313214|99.948254313214|99.948254313214|99.948254313214|99.948254313214|99.948254313214|99.948254313214|99.948254313214|99.948254313214|99.948254313214|99.948254313214|99.948254313214|99.948254313214|99.948254313214|99.948254313214|99.948254313214|99.948254313214|99.948254313214|99.948254313214|99.948254313214|99.948254313214|||||||99.232077413727|99.232077413727|99.232077413727|99.232077413727|98.812726870973|98.812726870973|98.812726870973|98.812726870973|98.812726870973|98.812726870973|98.812726870973|98.812726870973|98.812726870973|98.812726870973|98.812726870973|98.812726870973|98.812726870973|98.812726870973|98.812726870973|98.812726870973|98.812726870973|98.812726870973|98.812726870973|93.33302592326|88.996581275779|88.996581275779|88.996581275779|88.214121370826|88.214121370826|88.214121370826|88.214121370826|88.214121370826|88.214121370826|88.214121370826|88.214121370826|85.926245509821|83.946940540426|83.928273014618|82.447519095289|81.493116053445|81.493116053445|81.493116053445|81.493116053445|81.493116053445|81.493116053445|81.493116053445|81.493116053445|81.493116053445|79.594574036977|79.235639005658|78.743882043315|78.743882043315|78.743882043315|78.743882043315|78.743882043315|78.376399826063|78.376399826063|78.298217163101|77.814689805789|77.676030643304|77.676030643304|-81.331518261903|-81.331518261903|-81.331518261903|-81.331518261903|-81.331518261903|-81.331518261903|-81.331518261903|-81.331518261903|-81.331518261903|-81.331518261903|-81.331518261903|-81.812241546836|-82.085672110351|-82.085672110351|-82.564638051758|-83.039041635471|-83.447266178084|-83.935852241463|-84.397199859579|-84.397199859579|-84.397199859579|-84.397199859579|-84.397199859579|-84.397199859579|-84.397199859579||-85.39459820861|-85.39459820861|-85.39459820861|-85.900110680465|-86.664566524165|-87.351738513992|-87.691884715786|-87.691884715786|-87.691884715786|-87.691884715786|-88.163439822226|-88.163439822226|-88.163439822226|-88.163439822226|-88.163439822226|-88.163439822226|-88.163439822226|-88.163439822226|-88.163439822226||||-88.163439822226|-88.163439822226|-88.603977210622|-88.603977210622|-88.603977210622|-88.603977210622|-88.603977210622|-88.603977210622|-88.603977210622|-88.603977210622|-88.603977210622|-88.603977210622|-88.603977210622|-88.603977210622|-88.603977210622|-88.603977210622|-88.603977210622|-90.867201495282||87.662138779504|87.662138779504|87.662138779504|87.662138779504|87.662138779504|87.662138779504|87.662138779504|87.662138779504|87.662138779504|87.662138779504|87.662138779504|87.662138779504|87.662138779504|86.315967158018|86.315967158018|86.315967158018|86.315967158018|86.315967158018|86.315967158018|86.315967158018|86.315967158018
08076|100379|/equities/sc-minjiang|SHANGHAICOMP||||||17.375583336457|17.375583336457|17.375583336457|17.287328114725|17.287328114725|17.287328114725|17.287328114725|17.287328114725|17.287328114725|17.287328114725|17.287328114725|17.287328114725|17.287328114725|17.287328114725|17.287328114725|17.287328114725|17.287328114725|17.287328114725|17.287328114725|17.287328114725|17.287328114725|16.61126923882|16.61126923882|16.517521914763|16.437801953734|16.095334817504|-16.918812373675|-16.918812373675|-16.918812373675|-16.918812373675|||-16.918812373675|-16.918812373675|-16.918812373675|-16.918812373675|-16.918812373675|-16.918812373675|-16.918812373675|-16.918812373675|-16.918812373675|-16.918812373675|-16.918812373675|-16.987569441837|-17.164196522192|-17.164196522192|-17.164196522192|-17.164196522192|-17.273277912545|-17.273277912545|-17.273277912545|-17.273277912545|-17.273277912545|-17.541974873463|-17.657624109194|-17.657624109194|-17.794026966012|-17.960584873531|-18.058006315288|-18.058006315288|-18.2038956007|-18.589883415857|-18.749315042142|-19.035349495812|17.606195622876|17.606195622876|17.606195622876|17.606195622876|17.606195622876|17.606195622876|17.606195622876|17.606195622876|17.404302033136|17.404302033136|17.404302033136|17.404302033136|17.404302033136|17.404302033136|17.404302033136|17.404302033136|17.404302033136|17.404302033136|17.404302033136|17.404302033136|17.404302033136|17.404302033136|17.404302033136|17.377716468827|17.377716468827|17.377716468827|17.377716468827|17.093018769176|||||||-18.054980807132|-18.054980807132|-18.054980807132|-18.054980807132|-18.054980807132|-18.054980807132|-18.232847386278|-18.232847386278|-18.232847386278|-18.232847386278|-18.232847386278|-18.232847386278|-18.232847386278|-18.232847386278|-18.232847386278|-18.232847386278|-18.232847386278|-18.232847386278|-18.232847386278|-18.607608033194|-18.868452073219|17.684512353743|17.684512353743|17.684512353743|17.684512353743|17.666743791649|17.666743791649|17.41971592169|-18.44163035146|-18.44163035146|-18.44163035146|-18.44163035146|-18.44163035146|-18.44163035146|-18.44163035146|-18.44163035146|-18.44163035146|-18.44163035146|17.684904092229|17.684904092229|17.684904092229|17.684904092229|17.684904092229|17.684904092229|17.684904092229|17.684904092229|17.684904092229|17.684904092229|17.684904092229|17.684904092229|17.684904092229|17.684904092229|17.425449258394|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.019975675536|-18.071640241358|-18.332933571839|-18.445481780397|-18.535163883352|-18.535163883352|-18.576849094126|-18.804832157264|-18.859813567411|-18.891001136707|-18.891001136707|-18.891001136707|-18.891001136707|-18.891001136707|-18.891001136707||-18.891001136707|-18.891001136707|-18.891001136707|-18.892222306912|-18.992470314972|-19.001748334876|-19.001748334876|-19.001748334876|-19.09851503018|-19.09851503018|-19.136684413789|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061||||-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.214173555061|-19.526860077828||-20.472622058623|-20.56212615701|-20.56212615701|-20.609029872908|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308|18.832779625308
08077|100675|/equities/zhixin-elect|SHANGHAICOMP||||||6.3830887333173|6.3830887333173|6.3830887333173|6.3830887333173|6.3830887333173|6.3830887333173|6.3830887333173|6.3830887333173|6.3830887333173|6.3830887333173|6.3830887333173|6.3830887333173|6.3830887333173|6.3830887333173|6.3830887333173|6.3830887333173|6.3830887333173|6.3830887333173|6.3830887333173|6.1871467097328|6.1871467097328|5.9678683240679|5.9678683240679|5.9678683240679|5.9678683240679|5.9398536902298|-6.2856474127999|-6.2856474127999|-6.2856474127999|-6.2856474127999|||-6.2856474127999|-6.2856474127999|-6.2856474127999|-6.2856474127999|-6.2856474127999|-6.2856474127999|-6.2856474127999|-6.2919328265189|-6.2919328265189|-6.2919328265189|-6.2919328265189|-6.2919328265189|-6.2919328265189|-6.2919328265189|-6.2919328265189|-6.2919328265189|-6.2919328265189|-6.2919328265189|-6.2919328265189|-6.2919328265189|-6.3215919129053|-6.3356577943871|-6.3823975535576|-6.3926637936902|-6.4185153697676|-6.4677949983484|-6.5384507687748|-6.5384507687748|-6.7071674699982|6.2042924035037|6.2042924035037|6.2042924035037|6.2042924035037|6.2042924035037|6.2042924035037|6.2042924035037|6.2042924035037|6.2042924035037|6.2042924035037|6.1781024522742|6.1290773162087|6.1290773162087|6.1109634245974|6.1109634245974|6.1109634245974|5.6699594486138|-6.1358787342796|-6.1358787342796|-6.1358787342796|-6.1358787342796|-6.13754272811|-6.13754272811|-6.13754272811|-6.1684933007988|-6.1684933007988|-6.1684933007988|-6.1684933007988|-6.1684933007988|-6.1684933007988|-6.1684933007988|||||||-6.1684933007988|-6.1684933007988|-6.1684933007988|-6.1684933007988|-6.1684933007988|-6.1684933007988|-6.1684933007988|-6.1684933007988|-6.1684933007988|-6.1684933007988|-6.1684933007988|-6.1684933007988|-6.1684933007988|-6.1684933007988|-6.1684933007988|-6.1684933007988|-6.1684933007988|-6.1684933007988|-6.1684933007988|-6.2333262564113|5.7424234780603|5.7424234780603|5.7424234780603|5.7424234780603|5.7424234780603|5.7424234780603|5.48324809173|5.283145802738|5.283145802738|5.2516336349489|5.2516336349489|5.2516336349489|5.1832283751958|5.1832283751958|5.1832283751958|5.1681488898812|5.1681488898812|5.1681488898812|5.1681488898812|5.1681488898812|5.1681488898812|5.1681488898812|5.1681488898812|5.1681488898812|5.1681488898812|5.1681488898812|5.1681488898812|5.1681488898812|5.1681488898812|5.1681488898812|5.1325597226112|5.1325597226112|5.1325597226112|5.1325597226112|5.1325597226112|5.1325597226112|5.1325597226112|5.1325597226112|5.1325597226112|5.0556218292414|4.9534688422083|4.903298557798|4.8931684915291|4.8931684915291|4.8931684915291|4.8931684915291|4.8931684915291|4.8931684915291|4.8931684915291|4.8529650838361|4.8035625122717|4.8035625122717|4.8035625122717|4.8035625122717|4.8035625122717|4.8035625122717|4.7615438289535|4.7615438289535|4.7615438289535|4.7615438289535|4.7535112486813|4.7535112486813|4.7383457407393|4.7309398369698|4.6880110369663|4.6880110369663||4.6880110369663|4.6665152776333|4.6665152776333|4.6665152776333|4.6665152776333|4.6665152776333|4.6665152776333|4.6665152776333|4.6665152776333|4.6665152776333|4.6665152776333|4.6665152776333|4.6665152776333|4.6665152776333|4.6640217087497|4.6640217087497|4.6640217087497|4.6640217087497|4.6640217087497||||4.6640217087497|4.6640217087497|4.6640217087497|4.6294683904372|-4.9588521924503|-4.9588521924503|-4.9588521924503|-4.9588521924503|-4.9588521924503|-4.9588521924503|-4.9588521924503|-4.9588521924503|-4.9588521924503|-4.9588521924503|-4.9588521924503|-4.9588521924503|-4.9588521924503|-5.1798358456832||-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534|-5.352812155534
08078|994577|/equities/suli-co-ltd|SHANGHAICOMP||||||19.714590612908|19.714590612908|19.714590612908|19.714590612908|19.714590612908|19.714590612908|19.714590612908|19.714590612908|19.714590612908|19.714590612908|19.714590612908|19.714590612908|19.714590612908|19.614677449288|19.614677449288|19.614677449288|19.614677449288|19.541864841318|19.289293467045|18.726438084178|-21.021506587139|-21.021506587139|-21.021506587139|-21.021506587139|-21.021506587139|-21.021506587139|-21.021506587139|-21.021506587139|-21.021506587139|-21.021506587139|||-21.021506587139|-21.340007348714|19.013191921551|19.013191921551|19.013191921551|19.013191921551|19.013191921551|19.013191921551|19.013191921551|18.229102592821|16.761457121982|-18.209688256853|-18.370764598441|-18.559183077892|-18.755757920036|-19.080841506067|-19.220935782397|-19.368439414133|-19.368439414133|-19.375486826488|-19.628319819314|-19.757062566511|-19.757062566511|-19.757062566511|-19.757062566511|-19.757062566511|-19.757062566511|-19.757062566511|-20.03895880142|17.855235724467|17.855235724467|17.855235724467|17.855235724467|17.855235724467|17.619705258496|17.608450763886|17.608450763886|17.608450763886|17.608450763886|17.608450763886|17.608450763886|17.608450763886|17.608450763886|17.608450763886|17.608450763886|17.608450763886|17.493683624788|17.493683624788|17.493683624788|-19.081608752882|-19.081608752882|-19.081608752882|-19.081608752882|-19.081608752882|-19.081608752882|-19.081608752882|-19.081608752882|-19.081608752882|-19.081608752882|-19.081608752882|||||||-19.081608752882|-19.081608752882|-19.081608752882|-19.081608752882|-19.081608752882|-19.081608752882|-19.543454148676|-19.771615640219|-19.995684031972|-20.118167853007|-20.118167853007|-20.118167853007|-20.176382335955|-20.176382335955|-20.176382335955|-20.176382335955|-20.176382335955|-20.176382335955|-20.176382335955|-20.284868011799|-20.571239390772|-20.571239390772|-20.571239390772|-20.662488000041|-20.891386504787|-20.891386504787|-20.891386504787|-20.891386504787|-20.891386504787|-20.891386504787|-20.891386504787|-20.891386504787|-20.891386504787|-20.891386504787|-20.891386504787|-21.073814887429|-21.073814887429|-21.073814887429|-21.203016673112|-21.203016673112|-21.203016673112|-21.203016673112|-21.203016673112|-21.203016673112|-21.361070422214|-21.361070422214|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.617882869772|-21.843202006079|-22.029669429701|-22.592965287016|-23.053351765854|-23.053351765854|-23.349281079221|18.949889749591|18.949889749591|18.949889749591|16.773209777479|16.703340101351|16.703340101351|16.703340101351|16.703340101351|16.473711596716|16.356345294569|14.609829026962|14.10122575541|14.10122575541||14.10122575541|14.10122575541|14.10122575541|14.066361742766|13.977624713879|13.977388689429|13.977388689429|13.977388689429|13.977388689429|13.8715427954|13.774041797278|13.774041797278|13.774041797278|13.774041797278|13.735105518611|13.735105518611|13.735105518611|13.686783265308|13.599848711726||||13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726||13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.599848711726|13.567054179242|12.650144872075|12.650144872075|12.650144872075|12.650144872075|12.650144872075|12.650144872075|12.650144872075|12.650144872075|12.650144872075|12.650144872075|12.650144872075|12.650144872075|12.650144872075|12.389633751278
08079|100827|/equities/changlin|SHANGHAICOMP||||||11.412828423149|11.412828423149|11.412828423149|11.412828423149|11.412828423149|11.412828423149|11.412828423149|11.232586782913|10.866207513258|10.830357545872|10.830357545872|10.830357545872|10.830357545872|10.830357545872|10.830357545872|10.830357545872|10.712063571103|10.652293068709|10.610880805985|10.477645399323|10.417460501769|10.417460501769|10.417460501769|10.417460501769|10.417460501769|10.417460501769|-11.016812078057|-11.016812078057|-11.016812078057|-11.016812078057|||-11.016812078057|-11.016812078057|-11.016812078057|-11.016812078057|-11.016812078057|-11.016812078057|-11.016812078057|-11.016812078057|-11.016812078057|-11.016812078057|-11.016812078057|-11.016812078057|-11.016812078057|-11.016812078057|-11.043680129115|-11.154229436518|-11.154229436518|-11.154229436518|-11.154229436518|-11.154229436518|-11.154229436518|-11.154229436518|-11.154229436518|-11.154229436518|-11.154229436518|-11.239143727224|-11.337937803182|-11.363935211451|-11.363935211451|-11.543817391165|-11.571193630028|-11.571193630028|-11.669104344898|-11.87622706896|10.861217570998|10.861217570998|10.861217570998|10.861217570998|10.861217570998|10.861217570998|10.549130625965|10.452367777561|10.364852899683|10.231502950603|9.94111467778|9.6890164103697|9.6861291159734|9.6773659111774|9.6326285867466|9.6125287447234|9.6125287447234|9.6125287447234|9.6125287447234|9.6125287447234|9.6125287447234|9.6125287447234|9.6125287447234|9.6125287447234|9.6125287447234|9.6125287447234|||||||9.6125287447234|9.5050321060044|9.4166952318617|-10.318423672816|-10.318423672816|-10.318423672816|-10.381026396377|-10.427807261793|-10.537258981306|-10.537258981306|-10.537258981306|-10.5713994488|-10.731974546909|-10.731974546909|-10.84330499702|-10.900894250399|-10.922104612463|-10.949561136159|-10.975623467666|-11.15180365587|-11.221448019089|-11.405498163503|10.534933185175|10.534933185175|10.534933185175|10.534933185175|10.534933185175|10.534933185175|10.534933185175|10.462942311296|10.462942311296|10.342095163801|10.342095163801|10.342095163801|10.294550766921|10.251722775539|10.170247248632|10.128607939594|10.128466098536|10.128466098536|10.123851371064|9.930946005996|9.929905817091|9.929905817091|9.929905817091|9.9295759460803|9.9295759460803|9.9173059752116|9.8103400127235|9.7886418729575|9.7886418729575|9.7886418729575|9.7657129929631|9.3396815377439|9.2824235048521|9.2231151781244|9.2231151781244|9.1482492685329|9.1482492685329|9.1482492685329|9.1482492685329|9.1482492685329|9.1482492685329|9.1482492685329|9.1482492685329|9.1482492685329|9.1482492685329|9.1482492685329|9.1482492685329|9.1482492685329|9.0236100885616|-9.8004325071009|-9.8004325071009|-9.8004325071009|9.2468764774623|9.2468764774623|9.2468764774623|9.2468764774623|9.2468764774623|9.2468764774623|9.2468764774623|9.2468764774623|9.2304181514649|9.213242524031|9.1205447949089|9.1205447949089||9.1205447949089|9.1205447949089|9.1205447949089|9.1205447949089|9.1205447949089|9.1205447949089|9.1205447949089|9.1205447949089|9.1205447949089|9.1205447949089|9.1205447949089|9.1205447949089|9.1205447949089|9.1205447949089|8.9572724542262|8.8853023539254|8.8642249648514|-9.6404169230549|-9.6404169230549||||-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.6404169230549|-9.8765743208029|-10.371193668588||9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.6469762077831|9.5722234148425|9.5722234148425|9.5722234148425|9.5722234148425|9.5722234148425
08080|100328|/equities/sundy-land-inv|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08081|100930|/equities/sunny-loan-top|SHANGHAICOMP||||||9.2894185996843|9.2894185996843|9.2894185996843|9.2894185996843|9.2894185996843|9.2887828737282|9.2887828737282|9.2887828737282|9.2887828737282|9.2887828737282|9.2887828737282|9.2887828737282|9.2887828737282|9.2887828737282|9.2887828737282|9.2887828737282|9.2230913804398|9.2188900596552|9.2188900596552|9.2188900596552|9.2188900596552|9.2188900596552|9.2188900596552|9.2188900596552|9.19876661639|9.1208516264468|9.019327222075|9.019327222075|9.019327222075|9.019327222075|||9.019327222075|9.019327222075|9.019327222075|-9.7315564182783|-9.7315564182783|-9.7315564182783|-9.7315564182783|-9.7315564182783|-9.7315564182783|-9.7315564182783|-9.7315564182783|-9.7689517369298|-9.8082795000107|-9.8708659648929|-9.9465180503035|-9.9611311076642|-10.029418668786|-10.029418668786|-10.029418668786|-10.029418668786|-10.029418668786|-10.029418668786|-10.029418668786|-10.029418668786|-10.064354006493|-10.131816619659|-10.131816619659|-10.131816619659|-10.280907624325|-10.482674803293|-10.547971687887|9.7984754779572|9.7984754779572|9.7984754779572|9.7460838135343|9.7223150262414|9.7170163800516|9.5266846738699|-10.283503392805|-10.283503392805|-10.283503392805|-10.283503392805|-10.283503392805|-10.283503392805|-10.283503392805|-10.283503392805|-10.283503392805|-10.283503392805|-10.283503392805|-10.283503392805|-10.283503392805|-10.283503392805|-10.283503392805|-10.356114709233|-10.428626714682|-10.428626714682|-10.428626714682|-10.428626714682|-10.428626714682|-10.428626714682|||||||-10.462246030304|-10.462246030304|-10.462246030304|-10.462246030304|-10.462246030304|-10.462246030304|-10.615273097857|-10.76252582747|-10.848726006526|-10.848726006526|-10.848726006526|-10.848726006526|-10.848726006526|-10.848726006526|-10.87469564122|-10.964106142985|-11.021427004999|-11.021427004999|-11.094363470283|-11.207626099285|10.109117929319|10.109117929319|10.109117929319|10.109117929319|10.109117929319|10.109117929319|10.109117929319|10.109117929319|10.109117929319|9.9897426147111|9.9897426147111|9.9897426147111|9.9897426147111|9.9897426147111|9.9897426147111|9.9058247163172|9.7006934567718|9.7006934567718|9.7006934567718|9.7006934567718|9.7006934567718|9.7006934567718|9.7006934567718|9.7006934567718|9.7006934567718|9.7006934567718|9.7006934567718|9.7006934567718|9.7006934567718|9.7006934567718|9.7006934567718|9.7006934567718|9.7006934567718|9.7006934567718|9.5173994083372|9.5173994083372|9.5173994083372|9.5173994083372|9.5173994083372|9.3532216305167|9.1116918839668|9.1116918839668|9.1116918839668|9.1116918839668|9.1116918839668|9.1116918839668|9.1116918839668|9.1116918839668|9.079657956147|8.9182689408211|8.9182689408211|8.9182689408211|8.9182689408211|8.9182689408211|8.9182689408211|8.9182689408211|8.8276640666687|8.8276640666687|8.8276640666687|8.8276640666687|8.8276640666687|8.6648932873422|8.6648932873422|8.6626587376787|8.5535104523978|8.2771858023989||-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833||||-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.1901422236833|-9.7196024495665||-10.126299649882|-10.126299649882|-10.147554855002|-10.181652322409|-10.181652322409|-10.181652322409|-10.202391588023|-10.230434695141|-10.236768334401|-10.236768334401|-10.236768334401|-10.236768334401|-10.236768334401|-10.236768334401|-10.236768334401|-10.236768334401|-10.305578088187|-10.305578088187|-10.310513440118|-10.310513440118|-10.310513440118
08082|1031222|/equities/sunstone-develop|SHANGHAICOMP||||||26.775763326606|26.775763326606|26.437555414358|26.437555414358|26.437555414358|26.437555414358|26.437555414358|26.254506965389|26.056697164085|26.056697164085|26.056697164085|26.056697164085|26.056697164085|26.056697164085|26.056697164085|24.5274414333|23.858610450691|23.858610450691|23.858610450691|23.858610450691|23.858610450691|23.858610450691|23.858610450691|23.858610450691|23.858610450691|23.858610450691|23.858610450691|23.858610450691|22.965678545574|-25.303004594124|||-25.303004594124|-25.303004594124|-25.303004594124|-25.303004594124|-25.303004594124|-25.303004594124|-25.303004594124|-25.303004594124|-25.303004594124|-25.485004155147|-25.571115617739|-25.647352356366|-25.780946884609|-25.873274231462|-26.397526529661|-26.692807386574|-26.894381824215|-26.894381824215|-26.894381824215|-26.894381824215|-26.894381824215|-26.894381824215|-27.176034194321|-27.176034194321|-27.176034194321|-27.176034194321|-27.176034194321|-27.176034194321|-28.151705245277|-29.865227571352|-30.524696843738|-30.926329631402|25.967515518208|25.967515518208|25.967515518208|24.814464300674|24.814464300674|24.792182624121|-27.103261508557|-27.103261508557|-27.103261508557|-27.103261508557|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|||||||23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.865158441351|23.619063989638|22.897468243202|22.897468243202|22.897468243202|22.897468243202|22.897468243202|21.986810691605|21.986810691605|21.986810691605|21.986810691605|21.986810691605|21.986810691605|21.986810691605|21.314233576203|21.181370402867|21.055160849992|21.055160849992|21.055160849992|21.055160849992|21.055160849992|21.055160849992|21.055160849992|20.721012949441|20.721012949441|20.721012949441|20.721012949441|20.256680673464|20.171311160044|19.791457993141|19.453458474747|19.453458474747|19.453458474747|19.453458474747|19.453458474747|19.453458474747|18.213287537486|17.626985860302|17.427206490254|17.424674217144|17.422437646555|17.422437646555|17.304930345402|17.07992261448|17.029524882248|17.029524882248|17.029524882248|17.029524882248|17.029524882248|17.029524882248|16.957993228263|16.957993228263|16.901659019596|16.811842927013|16.802602671555|16.393017149633|16.393017149633|16.393017149633|16.393017149633|16.393017149633|16.393017149633|16.238908397562|15.886008381188|15.752232577338|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723||15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.684029428723|15.573365362224||||15.275962679184|15.25662479643|15.237915677539|14.858841385195|14.858841385195|14.858841385195|14.830935652333|14.179928072379|-16.765830362685|-16.765830362685|-16.765830362685|-16.765830362685|-16.765830362685|-16.765830362685|-16.765830362685|-16.765830362685|-17.427033888904|-18.321704797842||-18.76624695078|-18.76624695078|-18.76624695078|-18.76624695078|-18.76624695078|-18.76624695078|-18.76624695078|-18.76624695078|-18.816940691907|-19.098999603833|-19.098999603833|16.675423273783|16.675423273783|16.675423273783|16.675423273783|16.675423273783|16.675423273783|16.675423273783|16.675423273783|16.675423273783|16.468803442563
08083|100716|/equities/sunyard|SHANGHAICOMP||||||-17.224535791749|-17.224535791749|-17.224535791749|-17.224535791749|-17.224535791749|-17.224535791749|-17.289484280871|-17.363871329942|-17.531523326943|-17.730025984523|-17.846140465998|16.105023745929|16.105023745929|16.105023745929|16.105023745929|16.105023745929|16.105023745929|16.105023745929|16.105023745929|16.105023745929|16.105023745929|16.105023745929|16.105023745929|15.996137491238|15.724596835255|15.238440461821|14.892395679679|14.892395679679|14.786550089746|-16.036046604483|||-16.036046604483|-16.036046604483|-16.036046604483|-16.036046604483|-16.036046604483|-16.036046604483|-16.036046604483|-16.036046604483|-16.036046604483|-16.036046604483|-16.036046604483|-16.036046604483|-16.036046604483|-16.131162859961|-16.315180860145|-16.383534469189|-16.540877114028|-16.540877114028|-16.540877114028|-16.604307503932|-17.060341300162|-17.208552816849|-17.208552816849|-17.208552816849|-17.208552816849|-17.208552816849|-17.208552816849|-17.208552816849|-17.208552816849|-17.208552816849|-17.208552816849|-17.208552816849|-17.208552816849|-17.208552816849|-17.208552816849|-17.390058176761|-17.629508911509|-17.731372010931|-17.731372010931|-17.731372010931|-17.731372010931|-17.731372010931|-17.731372010931|-17.731372010931|-17.731372010931|-17.731372010931|-17.731372010931|-17.731372010931|-17.731372010931|-17.731372010931|-17.759099391802|-17.759099391802|-17.759099391802|-17.759099391802|-17.759099391802|-17.759099391802|-17.759099391802|-17.759099391802|-18.102719260662|-18.102719260662|||||||-18.102719260662|-18.102719260662|-18.291686860581|-18.291686860581|-18.291686860581|-18.365763602278|-18.576959117277|-18.834398675874|-19.278775878433|-19.51861360986|-19.51861360986|-19.759452557211|-19.759452557211|-19.759452557211|-19.759452557211|-19.759452557211|-19.759452557211|-19.759452557211|-19.792168855275|-20.396854559144|17.984205285547|17.984205285547|17.984205285547|17.984205285547|17.984205285547|17.984205285547|17.912451576124|-19.762261337278|-19.762261337278|-19.762261337278|-19.762261337278|-19.762261337278|-19.762261337278|-19.762261337278|-19.762261337278|-19.762261337278|-19.762261337278|-19.783623530068|-20.143255381152|-20.143255381152|-20.143255381152|-20.210838375671|-20.402146092883|-20.402146092883|18.238408394709|18.238408394709|18.238408394709|18.238408394709|18.238408394709|18.238408394709|18.238408394709|18.238408394709|18.238408394709|18.238408394709|18.238408394709|18.238408394709|18.238408394709|18.238408394709|18.238408394709|17.426245290132|17.426245290132|16.766383681134|15.287881832181|15.287881832181|15.287881832181|15.287881832181|15.287881832181|15.287881832181|14.870980453556|14.844014608887|14.844014608887|14.844014608887|14.844014608887|14.844014608887|14.844014608887|14.844014608887|14.538904945085|14.534389391885|14.534389391885|14.312728552805|14.312728552805|14.312728552805|14.225529776663|14.225529776663|-16.254657453337|-16.254657453337||-16.254657453337|-16.254657453337|-16.254657453337|-16.254657453337|-16.518508321752|-16.763898035674|-17.158775590955|14.862664691417|14.862664691417|14.862664691417|14.862664691417|14.862664691417|14.862664691417|14.862664691417|14.862664691417|14.862664691417|14.862664691417|14.862664691417|14.862664691417||||14.862664691417|14.862664691417|14.862664691417|14.862664691417|14.862664691417|14.862664691417|13.840738075539|13.775660804539|13.775660804539|13.775660804539|13.775660804539|13.775660804539|13.775660804539|13.775660804539|13.775660804539|13.775660804539|13.775660804539|13.775660804539||13.775660804539|13.66295708951|13.076063254769|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971|12.816764910971
08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP||||||-16.219732586305|-16.219732586305|-16.219732586305|-16.219732586305|-16.219732586305|-16.219732586305|-16.340258350814|-16.447540795907|-16.447540795907|-16.622823172261|-16.658136506268|-17.098485199819|15.073228738638|15.073228738638|15.073228738638|15.073228738638|15.073228738638|15.073228738638|15.073228738638|15.073228738638|15.073228738638|15.073228738638|15.073228738638|15.073228738638|15.073228738638|15.073228738638|15.073228738638|15.073228738638|15.073228738638|15.073228738638|||15.073228738638|15.073228738638|15.073228738638|15.073228738638|15.073228738638|14.443032262427|14.172471811056|14.172471811056|14.172471811056|14.172471811056|14.172471811056|14.172471811056|14.172471811056|14.172471811056|14.172471811056|14.172471811056|14.172471811056|13.843489642488|13.843489642488|13.843489642488|13.843489642488|13.843489642488|13.843489642488|13.843489642488|13.843489642488|13.843489642488|13.843489642488|13.843489642488|13.843489642488|13.843489642488|13.843489642488|13.843489642488|13.843489642488|13.843489642488|13.843489642488|13.843489642488|13.843489642488|13.843489642488|13.733322085658|13.646848255605|13.646848255605|13.646848255605|13.646848255605|13.646848255605|13.646848255605|13.07483138664|12.800368145919|12.567631964127|11.840701902619|-14.075040671048|-14.075040671048|-14.075040671048|-14.075040671048|-14.261711434984|12.65576912748|12.65576912748|12.65576912748|12.65576912748|12.65576912748|12.65576912748|||||||12.65576912748|12.65576912748|12.65576912748|12.65576912748|-14.613895824935|-14.613895824935|-14.613895824935|-14.613895824935|-14.613895824935|-14.613895824935|-14.613895824935|-14.613895824935|-14.613895824935|-14.613895824935|-14.613895824935|-14.613895824935|-14.639748159488|-14.639748159488|-14.714720372182|13.038071979119|13.038071979119|13.038071979119|13.038071979119|13.038071979119|13.038071979119|13.038071979119|13.038071979119|13.038071979119|13.038071979119|13.038071979119|12.801191397325|12.670212290701|12.368487969589|12.368487969589|12.368487969589|12.270542241414|12.086292719917|12.086292719917|12.086292719917|11.953102827156|11.845670382275|11.670873438637|11.670873438637|11.670873438637|11.670873438637|11.669535162175|11.669535162175|11.611149737266|11.496674002481|11.496674002481|11.496674002481|11.452970757829|11.4160785308|11.406198513786|11.384664813987|11.333660175171|11.333660175171|11.09978825806|11.09978825806|11.09978825806|10.892542121128|-11.829367390186|-11.829367390186|-11.829367390186|-11.829367390186|-11.829367390186|-11.829367390186|-11.829367390186|-11.829367390186|-11.829367390186|-11.829367390186|-11.829367390186|-11.869297176501|-12.033108293901|-12.073763239544|-12.073763239544|-12.073763239544|-12.128070367886|11.346057032985|11.346057032985|11.346057032985|11.346057032985|11.346057032985|11.346057032985|11.346057032985|11.346057032985||11.346057032985|11.346057032985|11.346057032985|11.346057032985|11.346057032985|11.346057032985|11.346057032985|11.346057032985|11.346057032985|11.290996168183|11.290996168183|11.271662392138|11.270736391807|11.13581862214|10.842020667954|10.726689247471|10.596530366069|10.596530366069|10.430034187244||||9.9778153397494|9.9051407582703|9.9051407582703|9.9051407582703|9.9051407582703|9.9051407582703|-10.878160216086|-10.878160216086|-10.878160216086|-10.878160216086|-10.878160216086|-10.878160216086|-10.878160216086|-10.878160216086|-10.878160216086|-10.878160216086|-11.36962262974|-12.057358443581||-13.141509307582|-13.377920608242|-13.377920608242|-13.377920608242|-13.690951841505|-13.690951841505|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284|12.336720420284
08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP||||||-44.347043444207|-44.347043444207|-44.701717192917|-45.243684524411|-45.243684524411|-45.243684524411|-45.72409263597|-46.758435948536|-47.113818415718|-48.157018724102|-49.808911922926|-50.904345860474|-53.458717309097|-54.520240742475|47.845791231208|47.845791231208|47.845791231208|47.845791231208|47.845791231208|47.845791231208|47.845791231208|47.845791231208|47.845791231208|47.845791231208|47.845791231208|47.845791231208|47.845791231208|47.845791231208|47.845791231208|47.845791231208|||47.845791231208|47.845791231208|47.845791231208|47.845791231208|47.845791231208|47.845791231208|47.795880408875|47.332644669868|45.239604332555|-49.930088002369|-49.930088002369|-49.930088002369|-49.930088002369|-49.930088002369|-49.930088002369|-49.930088002369|-49.930088002369|-49.930088002369|-49.930088002369|-49.930088002369|-49.930088002369|-49.930088002369|-49.930088002369|-49.930088002369|-49.930088002369|-49.930088002369|-49.930088002369|-49.930088002369|-49.930088002369|-51.633987169448|-52.555540646649|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|||||||44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|44.884469168001|43.66996335168|-58.035102614392|-58.035102614392|-58.035102614392|-58.035102614392|-58.035102614392|-58.035102614392|-58.035102614392|-58.035102614392|-58.035102614392|-58.035102614392|-58.035102614392|-58.035102614392|-58.035102614392|46.849243957707|46.849243957707|46.849243957707|46.849243957707|46.849243957707|46.849243957707|46.849243957707|46.849243957707|46.849243957707|44.100272742585|41.534746160856|37.779161019183|34.307957272901|33.67106459447|29.736739294488|27.624711293598|26.51578889359|25.898371072295|25.898371072295|25.898371072295|25.898371072295|24.378745127257|23.820797019394|23.820797019394|23.820797019394|23.820797019394|23.820797019394|23.820797019394|23.820797019394|23.820797019394|23.820797019394|23.820797019394|23.820797019394|23.820797019394|23.820797019394|22.953445381785|22.953445381785|22.953445381785|22.953445381785|22.953445381785|22.953445381785|22.953445381785|22.953445381785|22.953445381785|22.430494885604|21.273882553489|-24.846996506353|-24.846996506353|-24.846996506353|-24.846996506353|-24.97277377303|-25.563635859838|-25.591263172748|-25.869968563013|-25.869968563013|-25.869968563013|-25.869968563013|-25.869968563013|-25.869968563013|-25.869968563013|-25.869968563013||-25.869968563013|-25.869968563013|-25.869968563013|-25.869968563013|-25.869968563013|-25.869968563013|-25.869968563013|-26.401077223809|-26.938974222642|-27.27459816224|-27.27459816224|-28.235272241936|-28.235272241936|-28.235272241936|-28.235272241936|-28.235272241936|-28.235272241936|-28.235272241936|-28.235272241936||||-28.235272241936|-28.235272241936|-30.55696850497|-32.988298105735|-33.311275876765|-33.311275876765|-33.311275876765|-33.311275876765|-33.311275876765|-33.311275876765|-33.311275876765|-33.311275876765|-33.311275876765|-33.311275876765|-33.311275876765|-33.311275876765|-33.311275876765|-34.979751283598||29.526767037435|29.526767037435|29.526767037435|29.170383970387|29.170383970387|29.170383970387|29.170383970387|29.170383970387|29.170383970387|29.170383970387|29.170383970387|29.170383970387|29.170383970387|28.417092367948|28.240238150624|28.240238150624|27.399708916377|-33.269883413705|-33.269883413705|-33.269883413705|-33.269883413705
08086|1024790|/equities/suzhou-etron|SHANGHAICOMP||||||-41.490199705468|-41.490199705468|-41.490199705468|-41.490199705468|-41.490199705468|-41.490199705468|-41.887444439316|-42.614381938935|-42.941534843445|-43.472017453041|37.814163770758|37.814163770758|37.814163770758|37.814163770758|37.814163770758|37.814163770758|36.989627615702|36.176513265568|36.176513265568|36.176513265568|36.176513265568|36.176513265568|36.176513265568|36.176513265568|36.176513265568|35.864279030958|35.864279030958|35.864279030958|35.864279030958|35.864279030958|||35.864279030958|35.864279030958|35.864279030958|35.864279030958|35.864279030958|35.274915329222|35.274915329222|33.807683114216|-37.905898143664|-37.905898143664|-37.905898143664|-38.177665553507|-38.409105392365|-38.409105392365|-38.409105392365|-38.409105392365|-38.409105392365|-38.409105392365|-38.409105392365|-38.409105392365|-38.409105392365|-38.409105392365|-38.409105392365|-38.409105392365|-38.409105392365|-38.409105392365|-38.409105392365|-38.409105392365|-38.910673878887|-39.707415870272|-39.952685148013|-40.581871437245|-40.942079145835|-41.446756556217|-41.798618743358|-42.172354642482|-43.027059493166|-44.110620641821|-44.630034840637|-44.630034840637|-44.630034840637|-45.626707090861|-46.363006607169|-46.621675296485|-46.936859550145|-48.243732282482|-48.364000054778|-48.364000054778|-48.364000054778|-48.364000054778|-49.485555565557|-49.725564641964|-49.725564641964|-50.253959518022|-51.763843171405|-51.86371338876|-52.690793705338|43.530890989683|43.530890989683|43.530890989683|||||||43.530890989683|43.530890989683|43.530890989683|43.119213212561|43.119213212561|43.119213212561|43.119213212561|43.119213212561|43.119213212561|41.751903866211|41.170447400852|39.425497959768|38.110920681089|38.110920681089|38.110920681089|38.110920681089|38.110920681089|38.110920681089|38.110920681089|38.110920681089|37.004911384682|36.588236660538|35.155818562571|33.681382359284|33.681382359284|33.681382359284|33.681382359284|33.681382359284|33.681382359284|33.681382359284|33.681382359284|33.681382359284|31.545978322314|31.45261327759|31.45261327759|31.45261327759|30.599015575157|29.488599513179|29.488599513179|29.175110205683|27.750678336921|26.978258623095|26.978258623095|26.978258623095|26.978258623095|25.824177226988|25.471301862256|25.471301862256|25.471301862256|25.471301862256|25.471301862256|25.471301862256|25.471301862256|25.471301862256|25.471301862256|25.470335877224|24.652063309569|24.652063309569|24.652063309569|24.652063309569|24.562405552091|24.562405552091|24.562405552091|24.21045045237|24.174506945132|24.174506945132|24.11889658451|23.160440980062|23.093267293622|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716||22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.98310701716|22.556785926423|22.270872391154|22.102636219053|21.70126297848|21.193070018474||||20.763968242742|20.481194230188|20.481194230188|-21.915559200488|-21.915559200488|-21.915559200488|-21.915559200488|-21.915559200488|-21.915559200488|-21.915559200488|-21.915559200488|-21.915559200488|-21.915559200488|-21.915559200488|-21.915559200488|-21.915559200488|-23.380065498575|-24.193406910614||-26.274341206767|-26.27436303141|-26.27436303141|-26.27436303141|-26.844292630115|-26.959214410692|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075|24.758870422075
08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP||||||15.383913718159|15.272126845182|-17.066146777685|-17.066146777685|-17.066146777685|-17.066146777685|-17.066146777685|-17.297940650048|-17.336045440106|-17.53517916574|15.586672749555|15.586672749555|15.586672749555|15.586672749555|15.586672749555|15.586672749555|15.401859670255|15.201739977139|15.201739977139|15.159155313988|14.897950429408|14.8708987301|14.8708987301|14.8708987301|14.759332399171|14.647591145614|14.576211964399|14.154679920177|14.145200201649|13.98022269847|||13.883669513268|13.883669513268|13.850188142506|13.843533737814|13.843533737814|-15.463644151009|-15.463644151009|-15.463644151009|-15.463644151009|-15.463644151009|-15.463644151009|-15.986270988558|-16.162713604212|-16.162713604212|-16.162713604212|-16.162713604212|-16.162713604212|-16.162713604212|-16.162713604212|-16.243780458907|-16.243780458907|-16.243780458907|-16.243780458907|-16.243780458907|-16.243780458907|-16.243780458907|-16.243780458907|-16.243780458907|-16.531978118132|14.699666874747|14.699666874747|14.699666874747|14.699666874747|14.551852748505|14.399835901913|14.33634085206|14.33634085206|14.319761266812|14.319761266812|14.319761266812|14.229309379134|14.229309379134|14.229309379134|14.190343445179|-16.427059100146|-16.427059100146|-16.427059100146|-16.427059100146|-16.427059100146|-16.427059100146|-16.427059100146|-16.427059100146|-16.427059100146|-16.546176881785|-17.062240875298|-17.062240875298|-17.062240875298|-17.062240875298|-17.266339191491|-17.266339191491|||||||-17.266339191491|-17.266339191491|-17.266339191491|-17.349648319392|-17.349648319392|-17.349648319392|-17.419319118871|-17.419319118871|-17.71758399041|-17.71758399041|-17.71758399041|-17.727552625927|-17.727552625927|-17.727552625927|-17.727552625927|-17.727552625927|-17.727552625927|-17.727552625927|-17.727552625927|-18.053391427235|15.877866337787|15.877866337787|15.877866337787|15.877866337787|15.877866337787|15.877866337787|15.877866337787|15.877866337787|15.877866337787|15.877866337787|15.799295714708|15.586438924308|15.373209497396|15.373209497396|15.373209497396|15.057454026479|14.886061152637|14.680322328247|14.680322328247|14.39758106408|14.188978472655|13.880531460384|13.867076242289|13.867076242289|13.867076242289|13.867076242289|13.683973405451|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.351846919047|13.065941052952|12.745489656174|-14.349968558441|-14.349968558441|-14.349968558441|-14.349968558441|-14.429409377984|-14.571369374744|-14.571369374744|-14.647528272671|-14.647528272671|-14.647528272671|-14.647528272671|-14.647528272671|-14.647528272671|-14.647528272671|-14.647528272671|-14.647528272671|-14.647528272671|-14.647528272671||-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441||||-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.694242780441|-14.927492213507|-15.703879965963||-17.214866573746|-17.512074134014|-17.601141119766|-17.601141119766|14.73483824398|14.73483824398|14.73483824398|14.73483824398|14.73483824398|14.73483824398|14.73483824398|14.73483824398|14.73483824398|14.305932306204|13.906035236688|12.776150496107|12.489609944124|12.489609944124|12.489609944124|12.209323177658|12.209323177658
08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP||||||30.454327725214|30.324223758919|30.324223758919|30.324223758919|30.324223758919|30.324223758919|30.324223758919|30.324223758919|30.324223758919|30.324223758919|30.324223758919|30.324223758919|30.324223758919|30.324223758919|30.324223758919|30.324223758919|30.230803862924|30.113050899743|30.113050899743|30.113050899743|30.113050899743|29.138884812878|29.138884812878|29.138884812878|28.94316007713|28.94316007713|28.94316007713|28.94316007713|28.94316007713|28.94316007713|||28.94316007713|28.94316007713|28.94316007713|28.94316007713|27.665177791422|26.771308652897|-29.115042060633|-29.115042060633|-29.115042060633|-29.115042060633|-29.115042060633|-29.115042060633|-29.115042060633|-29.115042060633|-29.115042060633|-29.115042060633|-29.115042060633|-29.115042060633|-29.115042060633|-29.115042060633|-29.258935974725|-29.602707066677|-29.645291319429|-29.645291319429|-29.645291319429|-29.645291319429|-29.645291319429|-29.645291319429|-29.645291319429|-30.239213615588|-30.723570141452|-30.843967315508|-31.11385215317|-31.360390594654|-31.52321267465|-31.730235368446|-32.00465609478|-32.00465609478|-32.00465609478|-32.00465609478|-32.00465609478|-32.00465609478|-32.00465609478|-32.00465609478|-32.00465609478|-32.00465609478|-32.00465609478|-32.00465609478|-32.00465609478|-32.00465609478|-32.00465609478|-32.00465609478|-32.00465609478|-32.25239676289|28.765115871407|28.765115871407|28.765115871407|28.765115871407|28.765115871407|28.765115871407|||||||28.765115871407|28.765115871407|28.765115871407|28.765115871407|28.765115871407|28.765115871407|28.765115871407|28.765115871407|28.765115871407|28.765115871407|28.765115871407|28.765115871407|28.765115871407|28.765115871407|28.765115871407|28.765115871407|28.765115871407|28.765115871407|28.765115871407|28.765115871407|28.765115871407|28.765115871407|26.927895539388|26.927895539388|26.927895539388|26.646549959298|26.572277673214|26.455971991453|26.455971991453|26.455971991453|26.455971991453|26.455971991453|26.416669237153|26.416669237153|26.416669237153|26.160743567167|26.022179522057|26.022179522057|26.022179522057|25.947089733127|25.947089733127|25.947089733127|25.947089733127|25.947089733127|25.947089733127|25.772321874834|25.591469957803|25.021633150814|24.823480503027|24.768926304879|24.768926304879|24.593250983624|24.421390367513|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.020284694482|-26.11283682076|-26.11283682076|-26.11283682076|-26.11283682076|-26.11283682076|-26.11283682076|-26.11283682076|-26.11283682076|-26.11283682076|-26.11283682076|-26.11283682076|-26.11283682076|-26.11283682076|-26.11283682076||-26.264262922251|-26.548069167627|-26.573295635074|-26.573295635074|-26.835329738027|-27.110817073138|-27.110817073138|-27.110817073138|-27.110817073138|-27.110817073138|-27.110817073138|-27.110817073138|-27.110817073138|-27.110817073138|-27.110817073138|-27.110817073138|-27.110817073138|-27.110817073138|-27.110817073138||||-27.110817073138|-27.110817073138|-27.173685204488|-27.601316809104|-27.845907925948|-27.953960382625|-27.953960382625|-27.962732592871|-28.09525838566|-28.486953583826|-28.666615317783|-28.823047632399|-28.823047632399|-28.823047632399|-28.823047632399|-28.823047632399|-29.320053518285|-30.827837030611||-33.812041751237|28.900676202667|28.900676202667|28.900676202667|28.900676202667|28.900676202667|28.900676202667|28.900676202667|28.900676202667|28.900676202667|28.900676202667|28.900676202667|28.900676202667|28.546308570319|-33.11168762454|-33.11168762454|-33.11168762454|-33.11168762454|-33.11168762454|-33.357969002665|-33.357969002665
08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP||||||4.4994736005309|4.4994736005309|4.4994736005309|4.4994736005309|4.4771930696173|4.430769947017|4.4280777538759|4.3750864758472|4.3366323968644|4.3366323968644|4.3366323968644|4.3366323968644|4.3366323968644|4.3366323968644|4.3366323968644|4.3366323968644|4.2907029280922|-4.646610477823|-4.646610477823|-4.646610477823|-4.646610477823|-4.646610477823|-4.646610477823|-4.646610477823|-4.646610477823|-4.646610477823|-4.646610477823|-4.646610477823|-4.646610477823|-4.646610477823|||-4.646610477823|-4.646610477823|-4.646610477823|-4.646610477823|-4.646610477823|-4.646610477823|-4.646610477823|-4.646610477823|-4.646610477823|-4.646610477823|-4.646610477823|-4.7229002882573|-4.7543336737523|-4.7787040724103|-4.9030044888726|-4.9119126374203|-4.9119126374203|-4.9119126374203|-4.9119126374203|-4.9119126374203|-4.9119126374203|-4.9119126374203|-4.9119126374203|-4.9119126374203|-4.9119126374203|-4.9119126374203|-4.9119126374203|-4.9119126374203|-4.9737300359722|4.5733289596675|4.5733289596675|4.5733289596675|4.5733289596675|4.5733289596675|4.4825876948169|4.4767641223063|4.4675158832459|4.4577955243752|4.4295623005375|4.4295623005375|4.3917358386235|4.3569288240226|4.3021430954173|4.2962679394131|4.2962679394131|4.2962679394131|4.2962679394131|4.2962679394131|4.2962679394131|4.2758532109134|4.2653924427952|4.1459919305339|-4.6884492104921|-4.6884492104921|-4.6884492104921|-4.6884492104921|-4.6884492104921|-4.6884492104921|-4.6884492104921|-4.6884492104921|||||||-4.6884492104921|-4.6884492104921|-4.6884492104921|-4.6884492104921|-4.6884492104921|-4.6884492104921|-4.6884492104921|-4.6884492104921|-4.6884492104921|-4.6884492104921|-4.6884492104921|-4.6884492104921|-4.6884492104921|-4.6884492104921|-4.6884492104921|-4.6884492104921|-4.6884492104921|-4.6884492104921|-4.6884492104921|-4.6884492104921|4.321439093935|4.321439093935|4.321439093935|4.321439093935|4.321439093935|4.321439093935|4.321439093935|4.321439093935|4.321439093935|4.321439093935|4.321439093935|4.321439093935|4.321439093935|4.321439093935|4.321439093935|4.321439093935|4.289932403948|4.236868868348|4.236868868348|4.236868868348|4.2192986387643|4.2124697643393|4.2124697643393|4.2124697643393|4.2124697643393|4.191073995298|4.191073995298|4.1894741772941|4.1894741772941|4.1788604523663|4.1570167260686|4.1570167260686|4.1570167260686|4.1570167260686|4.1570167260686|4.1570167260686|4.1570167260686|4.1570167260686|4.1570167260686|4.1144630067127|4.0594033789389|4.0195657274514|4.0195657274514|4.0195657274514|3.9722951541774|3.9669946443629|3.9488826870467|3.9248697889675|3.9145468210908|3.9145468210908|3.9145468210908|3.9145468210908|3.9145468210908|3.9145468210908|3.9145468210908|3.9145468210908|3.9145468210908|3.9145468210908|3.9145468210908|3.9145468210908|3.9145468210908|3.9145468210908|3.892274112142|3.8665114295788|3.8665114295788|3.8262484324208||3.8262484324208|3.8150089946625|3.8150089946625|3.8150089946625|3.8150089946625|3.8150089946625|3.8150089946625|3.8150089946625|3.7944541736044|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367||||-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1303299388367|-4.1625888172209|-4.3278765218589||-4.476729414096|-4.476729414096|-4.476729414096|-4.476729414096|-4.5585880778791|-4.6012091131742|-4.6452324359212|-4.6641471086381|-4.6829415889181|4.1587696873927|4.1587696873927|4.1587696873927|4.1587696873927|4.0491886231395|3.9596538911366|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289|-4.0982299670289
08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP||||||19.660986347353|19.281096055944|19.062327997375|18.801476841159|18.430529255544|17.913985905425|17.913985905425|17.045151387672|-19.920968968737|-19.920968968737|-19.920968968737|-19.920968968737|-19.938454225941|-19.938454225941|-19.938454225941|-19.938454225941|-19.938454225941|-19.938454225941|-19.938454225941|-20.058282829306|-20.070869420393|-20.108744275154|-20.54082683676|18.22532020235|18.22532020235|18.22532020235|18.22532020235|18.22532020235|18.22532020235|18.22532020235|||18.22532020235|-20.549474708105|-20.549474708105|-20.549474708105|-20.549474708105|-20.549474708105|-20.549474708105|-20.549474708105|-20.549474708105|-20.549474708105|-20.549474708105|-20.965023613652|-20.965023613652|-20.965023613652|-20.965023613652|-20.965023613652|-20.965023613652|-20.965023613652|-20.965023613652|-20.965023613652|-21.280026224675|-21.625585215425|-21.920687061736|-21.920687061736|-21.920687061736|-21.976280655622|-21.976280655622|-21.985311364862|-22.25368017591|-22.750759448326|-22.750759448326|-22.750759448326|-22.750759448326|-22.750759448326|-22.750759448326|-22.750759448326|-22.750759448326|-22.750759448326|-22.750759448326|-22.750759448326|-22.750759448326|-22.750759448326|-23.233066176613|-23.417197419941|-23.417197419941|-23.417197419941|-23.417197419941|-23.564914376074|-23.564914376074|-23.564914376074|-23.589030485749|-23.589030485749|-23.701144992643|-24.147047757629|-24.147047757629|-24.147047757629|-24.147047757629|-24.147047757629|-24.147047757629|-24.147047757629|||||||-24.147047757629|-24.147047757629|-24.147047757629|20.914422125058|20.914422125058|20.914422125058|20.914422125058|20.914422125058|20.914422125058|20.914422125058|20.914422125058|20.914422125058|20.914422125058|20.914422125058|20.914422125058|20.914422125058|20.914422125058|20.914422125058|20.914422125058|20.914422125058|20.914422125058|20.914422125058|20.914422125058|20.617250624061|20.617250624061|19.778055604697|19.777113507204|19.777113507204|19.777113507204|19.777113507204|19.777113507204|19.777113507204|19.777113507204|19.777113507204|19.777113507204|19.777113507204|19.777113507204|19.777113507204|19.777113507204|19.777113507204|19.777113507204|19.777113507204|19.777113507204|19.777113507204|19.777113507204|19.774570436403|18.915634547257|17.852370591719|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-19.631669705452|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946||-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.016135088946|-20.136232133315|-20.136232133315|-20.136232133315|-20.136232133315|-20.136232133315|-20.136232133315|-20.136232133315|-20.136232133315||||-20.136232133315|-20.136232133315|-20.136232133315|-20.368591303744|-21.57787958242|-21.990977563875|-22.727195941096|-24.386216286291|-24.386216286291|-24.386216286291|-24.386216286291|-24.386216286291|-24.386216286291|-24.386216286291|-24.386216286291|-24.386216286291|-24.386216286291|-25.913017409234||-26.078992526326|-26.078992526326|-26.078992526326|-26.078992526326|-26.078992526326|-26.269991416173|-26.486285985788|-26.486285985788|-27.019762053843|-27.730359000427|-27.730359000427|-27.730359000427|-27.730359000427|-27.730359000427|-27.730359000427|24.224582109933|24.224582109933|24.224582109933|24.224582109933|24.224582109933|24.224582109933
08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP||||||-11.286489475056|-11.286489475056|-11.286489475056|-11.286489475056|-11.286489475056|-11.286489475056|-11.475543803953|-11.551715394946|-11.643573201467|-11.743969825428|-12.054966400642|-12.445518068229|10.610158011312|10.610158011312|10.610158011312|10.610158011312|10.610158011312|10.610158011312|10.610158011312|10.610158011312|10.610158011312|10.610158011312|10.610158011312|10.610158011312|10.583508170308|9.8881963080832|9.8881963080832|9.8881963080832|9.8881963080832|9.7452182048634|||9.591355341953|9.591355341953|9.591355341953|9.2531728416483|9.0682688786026|9.0682688786026|9.0682688786026|9.0682688786026|9.0682688786026|9.0682688786026|9.0682688786026|9.0682688786026|9.0682688786026|9.0682688786026|9.0682688786026|9.0682688786026|9.0682688786026|9.0682688786026|9.0682688786026|9.0682688786026|9.0682688786026|9.0682688786026|9.0682688786026|9.0682688786026|9.0682688786026|9.0682688786026|9.0682688786026|9.0682688786026|9.0682688786026|9.0682688786026|9.0303941392894|9.0303941392894|8.7109934118054|8.5194373425137|8.2760337851532|8.2760337851532|7.9555930056051|7.8706587065011|7.8612876720727|7.8297640292181|7.7797383697313|7.7102649908907|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|||||||7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.7062872801488|7.6800336421045|7.6800336421045|7.6800336421045|7.6800336421045|7.6800336421045|7.6800336421045|7.4639266928602|7.3910297509221|7.34947725095|7.2877526631802|7.2415792509239|7.2415792509239|7.2415792509239|7.2415792509239|7.2415792509239|7.2415792509239|7.2415792509239|7.2415792509239|7.2415792509239|7.0245326938807|6.9133695433073|6.8987711921|6.8987711921|6.8987711921|6.8987711921|6.8987711921|6.8247456566784|6.7901493240935|6.7901493240935|6.7901493240935|6.7901493240935|6.7788073042905|6.7788073042905|6.7788073042905|6.7788073042905|6.7788073042905|6.7142305087023|6.7047005175411|6.6896671982672|6.6437320248678|6.6437320248678|6.6437320248678|6.6437320248678|6.6437320248678|6.6437320248678|6.6437320248678|6.5674798506713|6.5316600406918|6.5316600406918|6.5316600406918|6.5316600406918|6.5316600406918|6.5316600406918|6.5316600406918|6.5316600406918|6.5316600406918|6.5316600406918|6.5316600406918|6.5316600406918|6.5316600406918|6.5179555244748|6.4521728431189|6.3593481761778|6.3593481761778|6.3593481761778||6.3593481761778|6.3593481761778|6.3191141570345|6.3191141570345|6.3191141570345|6.3191141570345|6.3191141570345|6.3191141570345|6.3191141570345|6.3191141570345|6.3191141570345|6.3191141570345|6.3191141570345|6.2684604287959|6.1680376383523|6.1680376383523|6.1633750170315|-6.9330188334116|-6.9330188334116||||-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9330188334116|-6.9927988118738|-7.3525541432268||-7.763393601617|-7.8437704607742|-7.8440997214103|-7.8440997214103|-8.0078885390785|-8.0787648971905|-8.1597387852525|-8.1985987096203|-8.3789984549828|-8.6611095099259|-8.895121670278|-8.8955672626446|-8.8955672626446|-8.8955672626446|-8.8955672626446|-8.9706305800489|-9.019975731232|-9.019975731232|-9.1150572296356|-9.1150572296356|-9.1150572296356
08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP||||||-7.4577658753508|-7.4577658753508|-7.5747400501164|-7.7708222047921|-7.8386077282895|-7.8386077282895|-7.8934527633443|-8.0027256009595|-8.0961529390988|-8.0961529390988|-8.0961529390988|-8.3418367060222|-8.3554001415105|-8.3554001415105|-8.3554001415105|-8.3841359807055|-8.3841359807055|-8.6568178813768|-9.0286866736757|-9.3935406022985|-9.8333782944104|8.8965696306114|8.8965696306114|8.347299572614|7.8081110812858||||||||7.3842056723369|7.3842056723369|7.3842056723369|7.3842056723369|7.3842056723369|7.3842056723369|7.3842056723369|7.3842056723369|7.0241174401986|6.8173525534457|6.7949176623353|6.7949176623353|6.7949176623353|6.7949176623353|6.7949176623353|6.7949176623353|6.7949176623353|6.7949176623353|6.7949176623353|6.7949176623353|6.7949176623353|6.7949176623353|6.7949176623353|6.7949176623353|6.7949176623353|6.7949176623353|6.7949176623353|6.7949176623353|6.7949176623353|6.7949176623353|6.7949176623353|6.7949176623353|6.7949176623353|6.7949176623353|6.7949176623353|6.6471308683829|6.4818122094954|6.0153467065851|5.7267647485943|5.7267647485943|5.7267647485943|5.7267647485943|5.7267647485943|5.7267647485943|5.7267647485943|5.7267647485943|5.7267647485943|5.7267647485943|5.4808497937754|5.1459442545126|4.8743824085869|4.7037584871361|4.6921786528159|4.6921786528159|4.6921786528159|4.5578134507958|4.5578134507958|4.4345227223639|4.4345227223639|-5.1136253486231|||||||-5.1136253486231|-5.1136253486231|-5.1136253486231|-5.1136253486231|-5.1136253486231|-5.1136253486231|-5.151250138344|-5.1913893647345|-5.264863481658|-5.264863481658|-5.3340288034404|-5.3340288034404|4.9910754844333|4.9910754844333|4.6867508010494|4.3925007533616|-4.8653778920749|-4.8653778920749|-4.8653778920749|-4.8653778920749|-4.8653778920749|-4.8653778920749|-4.8653778920749|-4.8653778920749|-4.8653778920749|-4.8653778920749|-4.8653778920749|-4.8653778920749|-4.8653778920749|-4.8653778920749|-4.8653778920749|-4.8653778920749|-4.8653778920749|-4.8653778920749|-4.8653778920749|-4.8993085898933|-5.1336765331225|-5.1554980678799|-5.1554980678799|-5.1554980678799|-5.1554980678799|-5.1554980678799|-5.1583312267994|-5.1697917979116|-5.1697917979116|-5.1819907604715|-5.283878690563|-5.3720874328992|-5.380435886749|-5.380435886749|-5.380435886749|-5.4042406217055|-5.4042406217055|-5.4042406217055|-5.4042406217055|-5.4042406217055|-5.4042406217055|-5.4330452168205|-5.4711613085776|-5.5385126699904|-5.600014142405|-5.6516825404554|-5.6557580858236|-5.6733742037605|-5.6733742037605|-5.6733742037605|-5.6733742037605|-5.6733742037605|-5.6733742037605|-5.750589276734|-5.750589276734|-5.750589276734|-5.750589276734|-5.750589276734|-5.750589276734|-5.750589276734|-5.750589276734|-5.750589276734|-5.750589276734|-5.7524528768177|-5.7524528768177|-5.7524528768177|-5.7524528768177|-5.7524528768177|-5.7640609393227|-5.7640609393227||-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7640609393227|-5.7989565144764|-6.0710629634048||||-6.351181049257|5.4424927853882|5.4424927853882|5.3933250532481|5.1931391409076|4.9612211831603|4.9612211831603|4.9058012309111|4.8553345802136|4.6981271648042|4.6981271648042|4.6981271648042|-5.0156424489815|-5.0156424489815|-5.0156424489815|-5.0156424489815|-5.2310608644825|-5.2310608644825||-5.2310608644825|-5.2310608644825|-5.2310608644825|-5.3708156974647|-5.3708156974647|5.1026966533135|5.1026966533135|4.8074404885449|4.5182672264486|4.2047413987483|3.9230462359682|3.6956068462017|3.501785272347|3.3264279961443|3.2204757001506|3.1416396594165|3.0001551548771|2.9533976628729|2.9533976628729|2.9533976628729|2.9533976628729
08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP||||||13.130007409135|13.130007409135|13.130007409135|13.130007409135|13.130007409135|13.130007409135|13.130007409135|13.130007409135|13.130007409135|13.130007409135|13.130007409135|13.130007409135|13.130007409135|13.130007409135|13.130007409135|13.130007409135|13.130007409135|13.130007409135|13.130007409135|12.754452704367|12.49939219044|12.398258885976|12.398258885976|12.398258885976|12.398258885976|12.229176531496|12.174705352806|12.174705352806|12.174705352806|12.174705352806|||12.169450471459|12.169450471459|11.928730272172|-13.093098157835|-13.093098157835|-13.093098157835|-13.093098157835|-13.093098157835|-13.093098157835|-13.093098157835|-13.093098157835|-13.289134336342|-13.289134336342|-13.360704714314|-13.582449337129|-13.724285514208|-13.724285514208|-13.724285514208|-13.724285514208|-13.724285514208|-13.886428363955|-13.967061776807|-13.967061776807|-13.967061776807|-13.967061776807|-13.967061776807|-13.967061776807|-13.967061776807|-14.122290791063|-14.127315497691|-14.127315497691|-14.127315497691|-14.127315497691|-14.127315497691|-14.127315497691|-14.127315497691|-14.127315497691|-14.127315497691|-14.127315497691|-14.127315497691|-14.127315497691|-14.127315497691|-14.127315497691|-14.127315497691|-14.127315497691|-14.252572351357|-14.271191497269|-14.272615801252|-14.272615801252|-14.272615801252|-14.272615801252|-14.272615801252|-14.272615801252|-14.32512907072|-14.454437055502|-14.454437055502|-14.454437055502|-14.454437055502|-14.480805457747|-14.480805457747|||||||-14.480805457747|-14.549227993925|-14.906639196794|-14.906639196794|-14.922377218053|-15.001530132078|-15.455588986899|-15.579360880841|-15.579360880841|-15.579360880841|-15.660956610562|-15.821062447099|-16.060262675967|-16.060262675967|-16.138625246382|-16.504028433005|-16.624108906931|-16.624108906931|-16.676231883572|-17.189146596642|14.372186361173|14.372186361173|14.372186361173|14.372186361173|14.372186361173|14.272314720088|14.272314720088|14.272314720088|14.272314720088|13.753127818565|-15.245942457904|-15.245942457904|-15.245942457904|-15.379379705576|-15.478458807036|-15.478458807036|-15.478458807036|-15.478458807036|-15.478458807036|-15.478458807036|-15.478458807036|-15.478458807036|-15.478458807036|-15.86828769265|-15.963071329338|-15.963071329338|-15.973458590634|-15.973458590634|-15.973458590634|-16.176064666253|-16.45396103698|-16.669956788288|-16.764951556773|-16.804390847519|-16.963767674052|-16.990297108318|-17.282552698614|-17.352281070818|-17.540312317863|-17.942569763412|-18.186743452537|-18.366937745929|-18.867152652608|-19.162947082373|-19.99494192319|-20.06332319407|-20.06332319407|-20.169802699136|-20.855928685988|-20.855928685988|16.179509168395|16.179509168395|16.179509168395|16.179509168395|16.179509168395|16.179509168395|16.179509168395|16.179509168395|16.179509168395|15.932786523775|-19.657410740095|-19.657410740095|-19.657410740095|15.542661090575|15.542661090575|15.542661090575||15.542661090575|15.542661090575|15.542661090575|15.542661090575|14.384066683145|13.413617474023|13.413617474023|13.413617474023|13.304325180212|13.304325180212|13.304325180212|13.077253300662|13.077253300662|12.095837335581|10.799818706506|9.0620209375949|8.7561345276934|-9.7455359859603|-9.7455359859603||||-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.7455359859603|-9.8205954149186|-10.23066166538||9.2884045711764|9.2884045711764|9.2884045711764|9.2884045711764|9.2884045711764|9.2884045711764|9.2687830518361|9.2138645169824|9.2138645169824|9.2138645169824|9.2138645169824|9.0654045208394|8.9393381657533|8.8664871390586|8.7850708233156|8.7850708233156|8.7850708233156|8.6717097437156|8.6717097437156|8.6717097437156|8.6078032624634
08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP||||||-15.953708961493|-15.953708961493|-16.02245439742|-16.098838003189|-16.126342623949|-16.126342623949|-16.146491891278|-16.249990549499|-16.35387854092|-16.508198626756|15.002379687491|15.002379687491|15.002379687491|15.002379687491|15.002379687491|15.002379687491|15.002379687491|15.002379687491|15.002379687491|15.002379687491|15.002379687491|15.002379687491|15.002379687491|15.002379687491|-16.417822999994|-16.417822999994|-16.417822999994|-16.417822999994|-16.417822999994|-16.417822999994|||-16.417822999994|-16.417822999994|-16.417822999994|-16.417822999994|-16.417822999994|-16.417822999994|-16.417822999994|-16.417822999994|-16.417822999994|-16.417822999994|-16.417822999994|-16.417822999994|-16.417822999994|-16.417822999994|-16.417822999994|-16.417822999994|-16.417822999994|-16.417822999994|-16.417822999994|-16.560914166813|-16.782838834646|-16.782838834646|-16.782838834646|-16.782838834646|-16.782838834646|-16.782838834646|-16.782838834646|-16.782838834646|-16.864821024871|-17.244245710346|-17.410980817472|-17.410980817472|-17.410980817472|-17.410980817472|15.51943545896|15.51943545896|15.51943545896|15.51943545896|15.51943545896|15.51943545896|15.300660269719|15.300660269719|15.214066339049|15.077305011437|15.077305011437|14.749227714191|14.568586561029|14.489541129872|14.028378624171|-15.385489905564|-15.385489905564|-15.385489905564|-15.385489905564|-15.385489905564|-15.385489905564|-15.385489905564|-15.385489905564|-15.385489905564|-15.385489905564|-15.385489905564|||||||-15.385489905564|-15.385489905564|-15.385489905564|-15.385489905564|-15.385489905564|-15.385489905564|-15.385489905564|-15.385489905564|-15.385489905564|-15.385489905564|-15.385489905564|-15.385489905564|-15.385489905564|-15.385489905564|-15.385489905564|-15.385489905564|-15.385489905564|-15.385489905564|-15.385489905564|-15.659989159072|-15.762765664486|-15.984184497625|-16.005412388769|-16.005412388769|-16.20381338024|-16.20381338024|-16.20381338024|-16.20381338024|-16.20381338024|-16.20381338024|-16.20381338024|-16.20381338024|-16.20381338024|-16.312014652886|-16.473349175628|-16.667653213528|-16.667653213528|-16.750370650692|-16.750370650692|-16.750370650692|-16.750370650692|-16.750370650692|15.3902427168|15.3902427168|15.3902427168|15.3902427168|15.3902427168|15.3902427168|15.3902427168|15.3902427168|15.3902427168|15.3902427168|15.019158625084|14.986195592696|14.986195592696|14.986195592696|14.986195592696|14.649107116919|14.5577856043|14.5577856043|14.498380424209|14.498380424209|14.498380424209|14.498380424209|14.498380424209|14.498380424209|14.473150277687|14.473150277687|14.473150277687|14.473150277687|14.473150277687|14.473150277687|14.473150277687|14.473150277687|14.473150277687|14.473150277687|14.328806910486|14.328806910486|14.328806910486|14.328806910486|14.328806910486|14.328806910486|14.328806910486|14.328806910486|14.328806910486|14.328806910486||14.328806910486|14.328806910486|14.328806910486|14.328806910486|14.328806910486|14.328806910486|14.328806910486|14.328806910486|14.328806910486|14.328806910486|13.367875890451|13.367875890451|13.367875890451|13.367875890451|13.29768638223|13.29768638223|13.010662233014|13.010662233014|12.687957881975||||12.435508435621|12.170009341123|12.103343396586|12.062789123466|12.062789123466|12.062789123466|11.825876890741|11.50208551257|11.327872825653|10.863748101162|-13.197830993187|-13.197830993187|-13.197830993187|-13.197830993187|-13.197830993187|-13.197830993187|-13.36092295277|-14.166025316582||-14.828060077847|-14.828060077847|-14.828060077847|-14.828060077847|-15.346733489766|-15.728037427018|-15.918374880761|-16.077638688585|-16.187376250714|13.774230778538|13.774230778538|13.774230778538|13.774230778538|13.774230778538|13.774230778538|13.774230778538|13.774230778538|13.774230778538|13.774230778538|13.103033874126|13.016704185905
08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP||||||-7.7278379062691|-7.7278379062691|-7.7818638895823|-7.7818638895823|-7.7818638895823|-7.7818638895823|-7.8463750296259|-7.8463750296259|-7.8576389610132|-7.8579321767842|6.908310708389|6.908310708389|6.908310708389|6.908310708389|6.908310708389|6.7876616628219|6.7876616628219|6.7876616628219|6.7876616628219|6.7876616628219|6.7876616628219|6.7876616628219|6.7876616628219|6.7876616628219|6.7876616628219|6.3662907184549|6.2180276485138|6.2180276485138|6.2180276485138|6.2180276485138|||6.2180276485138|6.2180276485138|6.2180276485138|5.6439196370103|-6.0247138749988|-6.0247138749988|-6.0247138749988|-6.0247138749988|-6.0247138749988|-6.0247138749988|-6.0247138749988|-6.0247138749988|-6.0247138749988|-6.0247138749988|-6.0247138749988|-6.0247138749988|-6.0247138749988|-6.0247138749988|-6.0247138749988|-6.0247138749988|-6.0247138749988|-6.0247138749988|-6.0247138749988|-6.0247138749988|-6.0247138749988|-6.0247138749988|-6.0247138749988|-6.0247138749988|-6.1352376155755|5.7465898710141|5.7465898710141|5.7465898710141|5.7465898710141|5.7465898710141|5.6445443848382|5.6354869240609|5.6354869240609|5.5693051219094|5.5693051219094|5.5607906472156|5.5607906472156|5.5607906472156|5.5607906472156|5.5607906472156|5.5607906472156|5.5607906472156|5.5607906472156|5.5607906472156|5.5607906472156|5.5607906472156|5.5607906472156|5.5036949083589|5.5036949083589|5.5036949083589|5.5036949083589|5.5036949083589|5.5036949083589|5.5036949083589|5.5036949083589|5.5036949083589|||||||5.5036949083589|5.5036949083589|5.5036949083589|5.5036949083589|5.5036949083589|5.5036949083589|5.5036949083589|5.5036949083589|5.5036949083589|5.5036949083589|5.4607721352338|-5.8228720715355|-5.8228720715355|-5.8228720715355|-5.8228720715355|-5.8228720715355|-5.8228720715355|-5.8228720715355|-5.8293022635591|-5.8564469022897|5.5334915050729|5.5334915050729|5.5334915050729|5.5334915050729|5.5334915050729|5.5334915050729|5.5334915050729|5.5227685646728|5.5002982568426|5.4925535466586|5.4228374722175|5.4163733826967|5.4163733826967|5.4163733826967|5.4163733826967|5.4098591657581|5.3681767883237|5.3307691369186|5.3307691369186|5.3307691369186|5.3307691369186|5.3307691369186|5.3307691369186|5.3307691369186|5.3307691369186|5.3200854089684|5.3200854089684|5.3184280690029|5.3059835586314|5.3059835586314|5.3059835586314|5.3059835586314|5.3059835586314|5.3059835586314|5.3059835586314|5.3059835586314|5.3059835586314|5.3059835586314|5.2555375268465|5.2355971259547|5.2039966232989|5.1449964187116|-5.3877747638923|-5.3877747638923|-5.3877747638923|-5.3877747638923|-5.3877747638923|-5.3877747638923|-5.3877747638923|-5.3877747638923|-5.3877747638923|-5.3877747638923|-5.4003053885811|-5.4570060021473|5.1703434001488|5.1703434001488|5.1703434001488|5.1703434001488|5.1703434001488|5.1703434001488|5.1703434001488|5.1703434001488|5.163714860444|5.1469052616807|5.1461521163654|5.1461521163654||5.1461521163654|5.1461521163654|5.1461521163654|5.1461521163654|5.1461521163654|5.1461521163654|5.1461521163654|5.1461521163654|5.1285024500635|5.1066691982246|5.0776781578977|5.0776781578977|5.0659318703614|5.0659318703614|5.0659318703614|5.0659318703614|5.0659318703614|5.0659318703614|5.0659318703614||||5.0659318703614|5.0659318703614|5.0659318703614|5.0659318703614|5.0233110932905|5.0233110932905|5.0059009689311|-5.606721435329|-5.606721435329|-5.606721435329|-5.606721435329|-5.606721435329|-5.606721435329|-5.606721435329|-5.606721435329|-5.606721435329|-5.606721435329|-5.7985793333812||5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.6340332808138|5.4765476734126|5.4765476734126|5.4765476734126
08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP||||||-54.351780160592|-54.351780160592|-54.351780160592|-54.351780160592|-54.351780160592|-54.351780160592|-55.211980431528|-56.761643508243|-57.113017686561|-57.113017686561|47.754352842074|47.754352842074|47.754352842074|47.754352842074|47.754352842074|47.754352842074|47.754352842074|47.079837042205|46.940909734617|46.940909734617|42.547910426215|42.547910426215|42.547910426215|42.547910426215|42.547910426215|42.547910426215|42.547910426215|42.547910426215|41.516881190615|41.516881190615|||41.516881190615|41.516881190615|41.516881190615|41.516881190615|41.516881190615|40.175977718915|-44.875694863931|-44.875694863931|-44.875694863931|-44.875694863931|-44.875694863931|-44.898549840335|-45.577276439009|-45.633641581334|-45.859046252345|-46.056163452041|-46.448708040904|-46.448708040904|-46.448708040904|-46.651897094195|-46.946554022305|-47.690059270321|-47.906431915655|-47.906431915655|-48.21737931722|-48.21737931722|-48.21737931722|-48.21737931722|-49.849867433901|-51.342281142048|-51.342281142048|-51.342281142048|-51.342281142048|-51.342281142048|-51.342281142048|-51.342281142048|-51.342281142048|-51.342281142048|-51.342281142048|-51.342281142048|-51.342281142048|-51.342281142048|-51.342281142048|-51.342281142048|-51.342281142048|-51.342281142048|-51.342281142048|-51.342281142048|-51.342281142048|-51.342281142048|-52.569755332527|-53.461181225671|-53.461181225671|-53.551720339103|45.011761158686|45.011761158686|45.011761158686|45.011761158686|45.011761158686|43.408706597581|||||||43.408706597581|43.408706597581|43.408706597581|43.408706597581|43.408706597581|40.681896982474|39.393142994886|39.393142994886|38.304604963733|37.985672478624|37.81963550244|37.711262084755|37.291385378213|37.291385378213|37.291385378213|37.291385378213|37.291385378213|37.291385378213|37.291385378213|37.291385378213|37.291385378213|37.291385378213|37.291385378213|37.291385378213|37.291385378213|37.291385378213|37.291385378213|37.291385378213|37.291385378213|37.291385378213|37.291385378213|37.291385378213|37.291385378213|37.13264964882|36.820167370013|36.028482803107|36.028482803107|36.028482803107|36.028482803107|35.132201187405|35.132201187405|34.332443441057|32.152161506705|31.857401428281|31.808211032327|31.808211032327|31.76297476431|31.76297476431|31.279415158654|30.880721801413|30.880721801413|30.880721801413|30.880721801413|30.842532977489|30.842532977489|30.842532977489|30.842532977489|30.842532977489|30.842532977489|30.842532977489|30.842532977489|30.842532977489|30.842532977489|30.842532977489|30.842532977489|30.842532977489|30.842532977489|30.537138526121|30.537138526121|30.174599930621|29.757331738843|28.900185667767|28.900185667767|28.900185667767|28.900185667767|28.900185667767|28.900185667767|28.900185667767|28.900185667767|28.900185667767|28.623903341369|28.623903341369|28.570605352273|28.384004781369|27.479448527896|-31.79666919752||-32.280425602022|-32.354313221761|-32.354313221761|-32.463917881459|-32.716256731318|-33.523616280342|-34.092112821765|-34.642425213067|-34.727429414157|-34.727429414157|-34.727429414157|-34.727429414157|-34.727429414157|-34.727429414157|-34.727429414157|-34.727429414157|-34.727429414157|-34.727429414157|-34.727429414157||||-34.727429414157|-35.954682694943|-36.543296243384|-36.908667609892|-36.908667609892|-36.908667609892|-36.908667609892|-37.216826406049|-37.216826406049|-37.216826406049|-37.216826406049|-37.216826406049|-37.216826406049|-37.216826406049|-37.216826406049|-37.216826406049|-39.662743214023|-41.755427284651||-46.227063412593|-46.840145727143|-46.840145727143|-46.840145727143|-47.622353078094|-47.622353078094|-47.70419915646|-47.889585213856|-48.125727659018|-48.28296105022|-48.28296105022|-48.28296105022|-48.28296105022|-48.28296105022|-48.28296105022|-48.28296105022|-48.28296105022|-48.28296105022|-48.28296105022|-48.28296105022|-48.28296105022
08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP||||||66.596735917531|66.596735917531|66.596735917531|66.596735917531|66.596735917531|66.596735917531|66.596735917531|66.596735917531|66.596735917531|66.596735917531|66.527701250077|66.527701250077|65.571891854605|63.848764709191|60.814185146443|59.395204124574|57.658152843378|57.658152843378|57.658152843378|57.453830525785|57.453830525785|57.283584999693|57.283584999693|57.283584999693|57.283584999693|56.174141265652|56.174141265652|56.174141265652|56.174141265652|56.174141265652|||51.992934705705|51.548368798136|51.548368798136|51.548368798136|51.548368798136|51.411788134079|51.411788134079|51.411788134079|51.411788134079|51.411788134079|51.411788134079|51.411788134079|51.411788134079|51.411788134079|51.411788134079|51.411788134079|51.411788134079|50.687542125363|49.411161392683|-54.222347237437|-54.222347237437|-54.222347237437|-54.222347237437|-54.222347237437|-54.222347237437|-54.222347237437|-54.222347237437|-54.222347237437|-54.222347237437|-55.119831060667|-55.633701509126|-56.037446757034|-56.752717940758|-57.29746391238|-57.460533094172|-57.460533094172|-57.460533094172|-57.460533094172|-57.460533094172|-57.460533094172|-57.460533094172|-57.460533094172|-57.919216389213|-57.919216389213|-57.919216389213|-57.919216389213|-57.919216389213|-57.919216389213|-57.919216389213|-57.919216389213|-58.136129971277|-58.136129971277|-58.136129971277|-58.623478593574|-59.922194880892|-59.922194880892|-61.369661139834|-61.776844659766|-63.907605770915|-64.843870180213|||||||-64.843870180213|-64.843870180213|-64.843870180213|-64.843870180213|-64.843870180213|-64.843870180213|-64.843870180213|-64.843870180213|-64.843870180213|-64.843870180213|-64.843870180213|-64.843870180213|-64.843870180213|-64.843870180213|-64.843870180213|-64.843870180213|-64.843870180213|-64.843870180213|-65.494745767463|56.050405487376|56.050405487376|56.050405487376|56.050405487376|56.050405487376|56.050405487376|56.050405487376|56.050405487376|50.418227497028|50.361948926859|50.361948926859|49.412720529694|48.334134464417|46.737228024344|46.737228024344|46.737228024344|46.737228024344|46.737228024344|46.737228024344|46.737228024344|45.414696601078|44.626648528272|44.626648528272|44.626648528272|44.626648528272|44.572465952156|44.572465952156|43.284407359492|42.894341078214|-47.807957912816|-47.807957912816|-47.807957912816|-47.807957912816|-47.807957912816|-47.807957912816|-47.807957912816|-47.807957912816|-47.807957912816|-47.807957912816|-47.807957912816|-47.807957912816|-47.807957912816|-47.939952295503|-48.965502440357|-49.307223729981|-49.474309625373|-49.474309625373|-49.474309625373|-49.474309625373|-49.474309625373|-49.474309625373|-49.474309625373|-49.474309625373|-51.503677887106|-51.53019327411|-51.53019327411|-51.53019327411|-52.477994434137|-53.124438277106|-53.800510863317|-53.800510863317|-53.800510863317|-53.800510863317|-53.800510863317|-53.800510863317|-53.800510863317|-53.800510863317||-53.800510863317|-53.800510863317|-53.800510863317|-53.800510863317|-53.800510863317|-53.800510863317|-53.800510863317|-53.800510863317|-54.379457345553|-55.474395397578|47.308245368155|47.308245368155|47.308245368155|47.308245368155|47.308245368155|47.308245368155|47.308245368155|47.308245368155|46.57804859496||||43.33227675068|-53.016562828117|-53.016562828117|-53.016562828117|-53.016562828117|-53.016562828117|-53.016562828117|-53.016562828117|-53.016562828117|-53.016562828117|-53.016562828117|-53.016562828117|-53.016562828117|-53.016562828117|-53.016562828117|-53.016562828117|-53.829513956764|-55.934460350384||49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|49.741419865365|48.656362284249|48.656362284249
08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP||||||-17.26132523929|-17.26132523929|-17.273170464576|-17.273170464576|-17.273170464576|-17.273170464576|-17.273170464576|-17.486876779796|-17.486876779796|-17.654862834349|-17.724292385727|-17.766436908146|-18.038255529516|-18.038255529516|-18.20427240024|-18.20427240024|-18.20427240024|-18.20427240024|-18.20427240024|-18.20427240024|-18.20427240024|-18.20427240024|-18.20427240024|-18.20427240024|-18.20427240024|-18.20427240024|-18.20427240024|-18.20427240024|-18.20427240024|-18.20427240024|||-18.20427240024|-18.338364100404|-18.338364100404|-18.338364100404|-18.338364100404|-18.338364100404|-18.338364100404|-18.338364100404|-18.338364100404|-18.830201790592|15.384834149872|15.384834149872|15.384834149872|15.384834149872|15.11657052218|15.11657052218|15.11657052218|15.11657052218|15.11657052218|15.11657052218|15.11657052218|15.11657052218|15.11657052218|15.11657052218|15.11657052218|15.11657052218|15.11657052218|15.11657052218|14.725271368457|-16.395042559295|-16.395042559295|-16.395042559295|-16.395042559295|-16.395042559295|-16.395042559295|-16.395042559295|-16.395042559295|-16.395042559295|-16.395042559295|-16.41504695326|-16.457274409465|-16.556971413484|-16.587190476381|-16.629100631037|-16.6618529229|-16.6618529229|-16.778069638725|-16.778069638725|-16.778069638725|-16.852300007604|-16.982555900969|-17.173395513338|-17.524485755185|-17.524485755185|-17.524485755185|-17.524485755185|-17.524485755185|-17.524485755185|-17.524485755185|-17.524485755185|||||||-17.855539507579|-17.930203037625|-17.930203037625|-17.930203037625|-17.930203037625|-17.930203037625|-18.005781364844|-18.203005069056|-18.203005069056|-18.203005069056|-18.203005069056|-18.22445068708|-18.341611707111|-18.407346553162|-18.626495381809|-19.088328278304|-19.177992445848|-19.177992445848|-19.177992445848|-19.177992445848|-19.177992445848|17.089953353264|17.089953353264|17.089953353264|17.089953353264|17.089953353264|17.089953353264|17.089953353264|17.089953353264|15.523837012558|-16.574437690789|-16.574437690789|-16.574437690789|-16.574437690789|-16.574437690789|-16.574437690789|-16.574437690789|-16.574437690789|-16.574437690789|-16.574437690789|-16.574437690789|-16.574437690789|-16.574437690789|-16.798819728487|-16.89091077976|-17.079900860043|-17.23845813212|-17.23845813212|-17.304397873715|-17.459886661984|-17.812651810621|-18.098501931268|-18.175557572133|-18.335063623595|-18.618960088279|-18.942733280953|-19.354147426614|-19.661275908162|16.158798296879|16.158798296879|16.158798296879|16.158798296879|16.158798296879|16.158798296879|16.158798296879|16.158798296879|15.466170449575|15.466170449575|15.466170449575|15.233522675126|14.408360028365|11.842621035155|11.034579112327|10.549310345509|10.549310345509|10.549310345509|10.549310345509|9.8709009433879|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552||-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552||||-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-10.937702698552|-11.554114389247|-12.322904692564||10.840130020616|10.840130020616|10.840130020616|10.840130020616|10.840130020616|10.026697567577|-11.164642510449|-11.164642510449|-11.164642510449|-11.386825015849|-11.408577329076|-11.408577329076|-11.408577329076|-11.408577329076|-11.408577329076|-11.408577329076|-11.408577329076|-11.408577329076|-11.408577329076|-11.408577329076|-11.408577329076
08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP||||||2.3403393289719|2.3403393289719|2.3403393289719|2.3403393289719|2.3403393289719|2.3403393289719|2.3403393289719|2.3403393289719|2.3403393289719|2.3403393289719|2.3403393289719|2.3403393289719|2.3403393289719|2.3403393289719|2.3403393289719|2.3275992496448|2.3265872523581|2.3265872523581|2.3265872523581|2.3265872523581|2.3265872523581|2.3265872523581|2.3265872523581|2.3265872523581|2.3265872523581|2.3265872523581|2.2489857723752|-2.361629536532|-2.361629536532|-2.361629536532|||-2.361629536532|-2.361629536532|-2.361629536532|-2.361629536532|-2.361629536532|-2.361629536532|-2.361629536532|-2.361629536532|-2.361629536532|-2.361629536532|-2.361629536532|-2.3751439284203|-2.4257154410545|-2.4619060297216|-2.46585897022|-2.46585897022|-2.46585897022|-2.46585897022|-2.46585897022|-2.488732190193|-2.5219247686215|-2.5404718835428|-2.5627465732975|-2.5691628597493|-2.5785142870209|-2.58531434533|-2.58531434533|-2.58531434533|-2.6309047274788|-2.6843386019821|-2.6975984535344|-2.7067760716685|-2.7192264971922|-2.7192264971922|-2.7192264971922|-2.7424738868287|-2.7845974052162|-2.7845974052162|-2.8196881847876|-2.8196881847876|-2.8496535439511|2.609079302957||2.609079302957|2.609079302957|2.609079302957|2.609079302957|2.609079302957|2.609079302957|2.609079302957|2.609079302957|2.4556438675748|2.4504969265196|2.4504969265196|2.4504969265196|2.4504969265196|2.4504969265196|2.4499645443817|2.4499645443817|2.4499645443817|||||||2.4499645443817|2.4499645443817|2.4499645443817|2.4499645443817|2.4499645443817|2.4499645443817|2.4499645443817|2.4499645443817|2.4499645443817|2.4499645443817|2.4499645443817|2.4499645443817|2.3081867205295|-2.4887275238088|-2.4887275238088|-2.4887275238088|-2.4887275238088|-2.4887275238088|-2.4887275238088|-2.5130307033384|-2.5161450389054|-2.5240501831004|-2.5411667901089|-2.5468519217229|-2.5686815593868|-2.5686815593868|-2.5686815593868|-2.5686815593868|-2.5780474219834|-2.5780474219834|-2.5780474219834|-2.5931928599779|-2.5931928599779|-2.5931928599779|-2.5931928599779|-2.5931928599779|-2.5931928599779|-2.5931928599779|-2.5931928599779|-2.5931928599779|-2.5931928599779|-2.5931928599779|-2.6007696616323|-2.6480775130757|-2.6989750346616|-2.7305278072838|-2.7389198022952|2.5181347086118|2.5181347086118|2.5181347086118|2.5029274439466|2.4165859857811|2.4156199191601|2.4156199191601|2.4156199191601|2.4156199191601|2.4156199191601|2.3845777086186|2.3668243227388|2.3668243227388|2.3431381448535|2.3335365034136|2.3335365034136|2.3335365034136|2.3205961096059|-2.4583018825341|-2.4583018825341|-2.4583018825341|-2.4583018825341|-2.4583018825341|-2.4583018825341|-2.4583018825341|-2.4583018825341|-2.4781132059946|-2.5084623770481|-2.5084623770481|-2.5084623770481|-2.5084623770481|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331||-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331||||-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5257865054331|-2.5333942613028|-2.5333942613028|-2.5333942613028|-2.5333942613028|-2.5333942613028|-2.5333942613028|-2.5333942613028|-2.5532159100001|-2.6541287247809||-2.7891713768946|-2.7891713768946|-2.8307459653204|-2.8652732969197|2.5194967605649|2.5194967605649|2.5194967605649|2.5194967605649|2.5194967605649|2.5194967605649|2.4486687092249|2.4486687092249|2.4486687092249|2.4486687092249|2.4486687092249|2.4486687092249|2.4486687092249|2.4486687092249|2.4486687092249|2.4486687092249|2.4486687092249
08100|100792|/equities/tande|SHANGHAICOMP||||||3.3335108876868|3.3335108876868|3.3294565943263|3.3249518239257|3.3249465187123|3.2760516625566|3.261168504415|3.2101872504399|-3.532681526848|-3.532681526848|-3.532681526848|-3.532681526848|-3.532681526848|-3.532681526848|-3.532681526848|-3.532681526848|-3.532681526848|-3.532681526848|-3.532681526848|-3.532681526848|-3.532681526848|-3.532681526848|-3.532681526848|-3.532681526848|-3.532681526848|-3.532681526848|-3.532681526848|-3.532681526848|-3.5458216908046|-3.5458216908046|||-3.5458216908046|-3.5458216908046|-3.5886907580239|-3.6185452941107|-3.6211614744583|-3.6276251268364|-3.6276251268364|-3.6276251268364|-3.6276251268364|-3.6276251268364|-3.6276251268364|-3.647916828259|-3.6510187372721|-3.7294652313167|-3.9416281216867|3.4469960929171|3.4469960929171|3.4469960929171|3.4469960929171|3.4469960929171|3.4469960929171|3.4469960929171|3.4469960929171|3.4469960929171|3.4469960929171|3.4469960929171|3.4469960929171|3.4469960929171|3.4469960929171|3.4469960929171|3.4469960929171|3.4469960929171|3.4469960929171|3.4327734180309|3.3613252840927|3.3613252840927|3.3286946308272|3.2835496809368|3.269499702176|3.2394255434611|3.2394255434611|3.2394255434611|3.2394255434611|3.2394255434611|3.2394255434611|3.2394255434611|3.2394255434611|3.2394255434611|3.2394255434611|3.2394255434611|3.2394255434611|-3.6235921073436|-3.6235921073436|-3.6235921073436|-3.6235921073436|-3.6235921073436|-3.6235921073436|-3.6235921073436|-3.6235921073436|-3.6235921073436|||||||-3.6235921073436|-3.6235921073436|-3.6235921073436|-3.6235921073436|-3.6401753691096|-3.6401753691096|3.2601726291558|3.2601726291558|3.2601726291558|3.2601726291558|3.2601726291558|3.2388380497583|3.2388380497583|3.2388380497583|3.2388380497583|3.2388380497583|3.2388380497583|3.2388380497583|3.2388380497583|3.2388380497583|3.2388380497583|3.2388380497583|3.2388380497583|3.2388380497583|3.2388380497583|3.2388380497583|3.2388380497583|3.2388380497583|3.2388380497583|-3.5193033937606|-3.5193033937606|-3.5193033937606|-3.5193033937606|-3.5193033937606|-3.5193033937606|-3.5193033937606|-3.5193033937606|-3.5193033937606|-3.5193033937606|-3.5193033937606|-3.5193033937606|-3.5193033937606|-3.5231149068577|-3.5662387732116|3.2423918889705|3.2423918889705|3.2423918889705|3.2423918889705|3.2423918889705|3.2423918889705|3.2423918889705|3.2423918889705|3.2423918889705|3.2423918889705|3.2423918889705|3.2423918889705|3.2423918889705|3.2423918889705|3.2115465454198|3.1706072811658|3.1312301958463|3.1108401314389|3.1108401314389|3.1108401314389|3.1108401314389|3.1108401314389|3.1108401314389|3.0859335546109|3.0571483510967|3.0518314858538|3.0258319887521|3.0258319887521|3.0258319887521|3.0258319887521|3.0258319887521|3.0170355276931|3.0133727873551|3.0026206824499|3.0026206824499|2.9988142951468|2.9988142951468|2.9988142951468|2.9725714374625|2.9589770341905|2.9589770341905|2.9349744744866||2.9325854626711|2.9325854626711|2.9325854626711|2.9325854626711|2.9325854626711|2.9325854626711|2.9325854626711|2.9325854626711|2.9189838267494|2.8660930369882|2.8217700161965|2.8180778996184|2.794530949773|2.776701050535|2.7507789460985|2.700309961832|2.6686542370148|2.6686542370148|2.6385392673337||||2.6385392673337|2.6385392673337|2.6385392673337|2.6385392673337|2.6091004267102|2.6091004267102|2.6091004267102|2.5690004709435|2.5572225918453|2.4880252138421|-2.9098905440882|-2.9098905440882|-2.9098905440882|-2.9098905440882|-2.9098905440882|-2.9098905440882|-2.9098905440882|-3.0359893238893||2.8311176868872|2.8311176868872|2.8311176868872|2.8311176868872|2.8311176868872|2.8311176868872|2.8311176868872|2.8311176868872|2.8311176868872|2.8311176868872|2.8306862482976|2.8206602071053|2.8206602071053|2.8206602071053|2.8206602071053|2.8206602071053|2.8206602071053|2.8206602071053|2.8206602071053|2.8206602071053|2.8206602071053
08101|101006|/equities/tangshan-port|SHANGHAICOMP||||||4.0651552691288|4.0651552691288|4.0651552691288|4.0651552691288|4.0651552691288|4.0651552691288|4.0651552691288|4.0651552691288|4.0651552691288|4.0651552691288|4.0651552691288|4.0651552691288|4.0318390544065|4.0020431871555|3.9344924683198|3.8959082183319|3.8959082183319|3.8959082183319|3.8959082183319|3.8104537655995|3.8070769057513|3.8070769057513|3.8070769057513|3.8070769057513|-3.9773910944875|-3.9773910944875|-3.9773910944875|-3.9773910944875|-3.9773910944875|-3.9773910944875|||-3.9773910944875|-3.9773910944875|-3.9773910944875|-3.9773910944875|-3.9773910944875|-3.9773910944875|-3.9773910944875|-3.9773910944875|-3.9773910944875|-3.9773910944875|-3.9773910944875|-3.9773910944875|-3.9773910944875|-3.9773910944875|-3.9773910944875|-3.9773910944875|-3.9773910944875|-3.9773910944875|-3.9773910944875|-3.9773910944875|-3.9773910944875|-3.9773910944875|-3.9773910944875|-3.9926567811895|-4.0262854252842|-4.0453170576126|-4.0664634349645|-4.087737136715|-4.1174856883877|3.9683141172774|3.9683141172774|3.9683141172774|3.9683141172774|3.9683141172774|3.9683141172774|3.9683141172774|3.9309044613714|3.9189560048221|3.9189560048221|3.8977286939751|3.887476563998|3.8777515894262|3.8690418762676|3.8690418762676|3.8690418762676|3.8690418762676|3.8690418762676|3.8690418762676|3.8690418762676|3.8656020741454|3.8267802243753|3.8108668598117|3.7765187458398|3.7741202877221|3.7741202877221|3.7741202877221|3.7656890734763|-3.9175585539364|-3.9175585539364|-3.9175585539364|||||||-3.9175585539364|-3.9175585539364|-3.9225576981594|-3.9225576981594|-3.9225576981594|-3.9225576981594|-3.9500641011188|-3.9872935505917|-4.0142149629648|-4.0207944515078|-4.0236605011455|-4.0321604992941|-4.0321604992941|-4.0321604992941|-4.0321604992941|-4.0458100111335|-4.0458100111335|-4.0458100111335|-4.0492333472934|-4.0613703795237|-4.0665226455047|-4.0900251463071|-4.1055836098079|-4.1150928091875|-4.1281078953208|-4.1281078953208|-4.1281078953208|-4.1281078953208|-4.1287135188301|-4.1287135188301|-4.1352371975801|-4.1402635624036|-4.1458484122074|-4.1670539057824|-4.1710235005962|-4.1710235005962|-4.1710235005962|-4.1710235005962|-4.1710235005962|-4.1710235005962|-4.1710235005962|-4.1710235005962|-4.1710235005962|-4.1783593105329|-4.1951349163071|-4.1951349163071|-4.2128902163858|-4.2128902163858|-4.2128902163858|-4.2128902163858|-4.2128902163858|-4.2128902163858|-4.2128902163858|-4.2187707420276|-4.2187707420276|-4.2187707420276|-4.2187707420276|-4.2187707420276|-4.2187707420276|-4.2187707420276|-4.2187707420276|-4.2187707420276|-4.2187707420276|-4.2187707420276|-4.2208565866601|-4.2270627458506|-4.247978493953|-4.247978493953|-4.2543956795337|-4.2543956795337|-4.2543956795337|-4.2543956795337|-4.2543956795337|-4.2543956795337|-4.2543956795337|-4.2543956795337|-4.2576620091997|-4.2796113785097|-4.2796113785097|-4.2796113785097|-4.2796113785097|-4.2796113785097|-4.305679380451|-4.3128574634077|-4.3128574634077|-4.3128574634077||-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3128574634077|-4.3198417187269||||-4.3559351497818|-4.4610387808668|-4.5628917931436|-4.5628917931436|-4.5628917931436|-4.5628917931436|-4.5628917931436|-4.5628917931436|-4.5787686770623|-4.638076246388|-4.6549087019703|-4.6549087019703|-4.7064922086423|-4.7064922086423|-4.7687557970087|-4.7687557970087|-4.8002842040636|-4.8014267386968||4.4302756622035|4.4302756622035|4.3897508067774|4.3375008550935|4.2766675118663|4.2735195031937|4.1872437387899|4.134159766987|4.0268442226285|-4.2624795274331|-4.2624795274331|-4.2624795274331|-4.2624795274331|-4.2624795274331|-4.2624795274331|-4.2624795274331|-4.2624795274331|-4.2624795274331|-4.2671992863101|-4.2813326743888|-4.3153695428423
08102|100600|/equities/tang-sanyou|SHANGHAICOMP||||||6.918807496251|6.918807496251|6.918807496251|6.918807496251|6.918807496251|6.918807496251|6.918807496251|6.918807496251|6.918807496251|6.918807496251|6.918807496251|6.6608974289246|6.5677537194425|6.5677537194425|6.5677537194425|6.4119483355608|6.2710539106888|6.2106154499631|6.0795725515795|5.9326850652956|5.9326850652956|5.9326850652956|5.9138479838187|5.9138479838187|5.9138479838187|5.8489205153465|5.8489205153465|5.8489205153465|5.6821339430279|-6.4590120054473|||-6.4590120054473|-6.4590120054473|-6.4590120054473|-6.4590120054473|-6.4590120054473|-6.4590120054473|-6.4590120054473|-6.4590120054473|-6.4590120054473|-6.4590120054473|-6.4590120054473|-6.4590120054473|-6.4590120054473|-6.4590120054473|-6.6089023988765|-6.6498915797385|-6.7722328416732|-6.7722328416732|-6.7722328416732|-6.7722328416732|-6.7722328416732|-6.7722328416732|-6.7722328416732|-6.7722328416732|-6.7722328416732|-6.7722328416732|-6.7722328416732|-6.7722328416732|-6.9758142091861|6.0235819744897|6.0235819744897|6.0235819744897|6.0235819744897|6.0235819744897|5.5795353968753|5.5588964841184|5.5588964841184|5.5588964841184|5.3393294702434|-5.8586504190414|-5.8586504190414|-5.8586504190414|-5.8586504190414|-5.8586504190414|-5.8586504190414|-5.8586504190414|-5.8586504190414|-5.9379449916382|-5.9443549099962|-5.9443549099962|-5.9443549099962|-5.954283151737|-5.9708703731068|-6.0503715473923|-6.0503715473923|-6.0503715473923|-6.0503715473923|-6.0503715473923|-6.0503715473923|-6.0503715473923|||||||-6.0503715473923|-6.0503715473923|-6.0687461383379|-6.0891310029605|-6.0891310029605|-6.1479233959625|-6.2722680184017|-6.2722680184017|-6.2722680184017|5.7224441953418|5.7224441953418|5.7224441953418|5.7224441953418|5.7224441953418|5.7224441953418|5.7224441953418|5.6928116591059|5.6928116591059|5.6928116591059|5.6928116591059|5.6928116591059|5.6928116591059|5.6928116591059|5.6466193090352|5.6466193090352|5.5412435675631|5.4463818763108|5.4444839510911|5.4444839510911|5.3250600305128|5.3250600305128|5.3250600305128|5.3250600305128|5.3250600305128|5.3250600305128|5.3250600305128|5.3250600305128|5.3250600305128|5.3250600305128|5.3250600305128|5.3250600305128|5.3250600305128|5.3250600305128|5.3250600305128|5.3250600305128|5.3250600305128|5.3250600305128|5.3250600305128|5.2291481424909|5.2291481424909|5.0946090938362|5.0717876224288|4.9343251675394|4.9343251675394|4.9343251675394|4.9343251675394|4.9343251675394|4.9343251675394|4.8142501480079|4.7930555483475|4.7695062580787|-4.9796526358107|-4.9796526358107|-4.9796526358107|-4.9796526358107|-4.9796526358107|-4.9796526358107|-4.9796526358107|-4.9796526358107|-4.9796526358107|-4.9796526358107|-4.9796526358107|-4.9896140016426|-5.0040155690367|-5.0184438412647|-5.0184438412647|-5.0184438412647|-5.0488266089736|-5.0548074354925|-5.0579683652449|-5.0579683652449|-5.0579683652449|-5.0579683652449|-5.0579683652449|-5.0579683652449|-5.0579683652449||-5.0944090806697|-5.1037878949614|-5.1057877608252|-5.1057877608252|-5.1092085118771|-5.1624540748067|-5.1782820690415|-5.2147578650869|-5.215732072812|-5.215732072812|-5.215732072812|-5.215732072812|-5.215732072812|-5.215732072812|-5.215732072812|-5.237479844603|-5.2378190483208|-5.2378190483208|-5.2378190483208||||-5.2986877986188|-5.3924307898675|-5.4282566260403|-5.4720086323908|-5.4720086323908|-5.4720086323908|-5.4720086323908|-5.4720086323908|-5.4720086323908|-5.4720086323908|-5.4720086323908|-5.4720086323908|-5.4720086323908|-5.4720086323908|-5.4720086323908|-5.4720086323908|-5.5272315329635|-5.6102572885182||-5.8591749101907|-5.8617190126909|5.4851577791065|5.4851577791065|5.4851577791065|5.4851577791065|5.4851577791065|5.3479529257715|5.3370753771566|5.3370753771566|5.3370753771566|5.3340434859445|5.3340434859445|5.3223767742316|5.3223767742316|5.3223767742316|5.3223767742316|5.3223767742316|5.3223767742316|5.3223767742316|5.3223767742316
08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP||||||22.776011189613|22.776011189613|22.776011189613|22.776011189613|22.776011189613|22.776011189613|22.776011189613|22.776011189613|22.776011189613|22.776011189613|22.776011189613|22.776011189613|22.776011189613|22.776011189613|22.776011189613|22.776011189613|22.776011189613|22.776011189613|22.776011189613|22.776011189613|22.776011189613|22.453317573837|22.453317573837|22.453317573837|22.453317573837|22.118130395999|20.622366903215|18.0904279227|18.0904279227|18.0904279227|||18.0904279227|18.0904279227|18.0904279227|18.0904279227|17.500281780706|17.500281780706|16.440868980075|-19.036369289934|-19.036369289934|-19.036369289934|-19.036369289934|-19.385966581304|-19.585513390385|-19.585513390385|-20.039358874755|-20.039358874755|-20.039358874755|-20.039358874755|-20.039358874755|-20.082620272589|-20.479963367309|-20.479963367309|-20.91606973843|-21.096743204375|-21.184560389897|-21.184560389897|-21.443400696009|-21.490445484816|-22.072716463605|-23.377463275635|-23.747181502143|-24.326312373258|20.054455956001|20.054455956001|20.054455956001|20.054455956001|20.054455956001|17.072173127619|-21.033926475317|-21.033926475317|-21.033926475317|-21.033926475317|-21.033926475317|-21.033926475317|-21.033926475317|-21.033926475317|-21.033926475317|-21.033926475317|-21.033926475317|-21.033926475317|-21.154918233853|-21.945465238338|19.927262033085|17.245845915057|16.300939905619|13.852710684114|13.568567602693|13.543164997024|13.543164997024|13.543164997024|||||||13.389936333566|-14.219808234141|-14.219808234141|-14.219808234141|-14.219808234141|-14.219808234141|-14.499231485709|-14.565257500922|-14.798063701298|-14.946737653576|-14.962485929951|-15.176650944269|-15.214056799717|-15.23419046612|-15.23419046612|-15.23419046612|-15.23419046612|-15.23419046612|-15.23419046612|-15.23419046612|-15.465767068017|-15.543074575121|-15.637305170358|-15.679228206542|14.402617561003|14.402617561003|14.402617561003|14.402617561003|14.402617561003|14.402617561003|14.260240183671|14.260240183671|14.260240183671|14.260240183671|14.260240183671|14.201933342439|14.015307735687|14.015307735687|14.015307735687|14.015307735687|14.015307735687|14.015307735687|14.015307735687|14.015307735687|14.015307735687|14.015307735687|14.015307735687|14.015307735687|13.80275407317|13.80275407317|13.80275407317|13.80275407317|13.80275407317|13.80275407317|13.80275407317|13.80275407317|13.80275407317|13.80275407317|13.563614956568|13.38792015205|13.38792015205|13.332427916187|13.332427916187|13.332427916187|13.261031081564|-14.666935428097|-14.666935428097|-14.666935428097|-14.666935428097|-14.666935428097|-14.666935428097|-14.666935428097|-14.666935428097|-14.666935428097|-14.666935428097|-14.860483575876|-14.896092866323|-15.077880937149|-15.409867796953|-15.601519568823|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884||-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884||||-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|-15.641755151884|12.397093766815|12.397093766815|12.397093766815|12.397093766815|12.397093766815|12.397093766815|12.397093766815||12.397093766815|12.397093766815|11.819962901352|11.819962901352|11.819962901352|11.181070613065|11.029665422395|11.029665422395|11.029665422395|11.029665422395|11.029665422395|11.029665422395|11.029665422395|10.99462805849|10.954072176588|10.954072176588|10.954072176588|10.778968584949|10.769409776191|10.667677641423|10.482419385415
08104|998088|/equities/tanyuan-technology-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08105|100689|/equities/tasly-pharmace|SHANGHAICOMP||||||-15.323987347145|-15.399986432944|-15.405050576124|-15.405050576124|-15.405050576124|-15.405050576124|-15.405050576124|-15.405050576124|-15.405050576124|-15.507278085189|-15.595183250857|-15.595183250857|-15.595183250857|-15.595183250857|-15.595183250857|-15.595183250857|-15.595183250857|-15.595183250857|-15.595183250857|-15.595183250857|-15.595183250857|-15.595183250857|-15.595183250857|-15.595183250857|-15.595183250857|-15.595183250857|-15.595183250857|-15.595183250857|-15.595183250857|-15.595183250857|||-15.595183250857|-15.595183250857|-15.595183250857|-15.595183250857|-15.595183250857|-15.595183250857|-15.595183250857|-15.595183250857|-15.595183250857|-15.595183250857|-15.595183250857|-15.727338355727|-15.727338355727|-15.727338355727|-15.727338355727|-15.727338355727|-15.765571185342|-15.765571185342|-15.765571185342|-15.765571185342|-15.765571185342|-15.765571185342|-15.765571185342|-15.765571185342|-15.765571185342|-15.765571185342|-15.765571185342|-15.765571185342|-15.765571185342|-15.765571185342|-15.765571185342|-15.765571185342|-15.765571185342|-15.765571185342|-15.765571185342|-15.765571185342|-15.765571185342|-15.765571185342|-15.765571185342|-15.765571185342|-15.765571185342|-15.941745992492|-15.999610189644|-15.999610189644|-15.999610189644|-16.048455772629|-16.17995067198|-16.263834164749|-16.443148955383|-16.501832653723|-16.565204430277|-16.565204430277|-16.565204430277|-16.565204430277|-16.565204430277|-16.565204430277|-16.565204430277|-16.565204430277|-16.565204430277|-16.565204430277|||||||-16.565204430277|-16.565204430277|-16.565204430277|-16.565204430277|-16.565204430277|-16.565204430277|-16.565204430277|-16.565204430277|-16.723560863794|-16.872845338518|-16.900383179645|-17.099870250469|-17.112557302587|-17.112557302587|-17.232286120645|16.268713648939|16.268713648939|16.268713648939|16.268713648939|16.268713648939|16.268713648939|16.268713648939|16.268713648939|16.268713648939|16.268713648939|16.268713648939|16.268713648939|16.268713648939|16.268713648939|16.268713648939|16.268713648939|15.871348045296|15.796582429|15.796582429|15.796582429|15.796582429|15.796582429|15.796582429|15.796582429|15.796582429|15.796582429|15.796582429|15.796582429|15.796582429|15.796582429|15.547692998866|-16.331946264489|-16.331946264489|-16.331946264489|-16.331946264489|-16.331946264489|-16.331946264489|-16.331946264489|-16.331946264489|-16.331946264489|-16.331946264489|-16.332407805661|-16.332407805661|-16.332407805661|-16.332407805661|-16.332407805661|-16.332407805661|-16.332407805661|-16.332407805661|-16.332407805661|-16.343786766506|-16.360874231631|-16.375871629184|-16.375871629184|-16.375871629184|-16.375871629184|-16.375871629184|-16.389302327308|-16.435335400009|-16.578150963677|-16.794896795197|15.741755423355|15.741755423355|15.741755423355|15.741755423355|15.741755423355|15.741755423355|15.741755423355|15.741755423355|15.741755423355|15.465283218808||15.265535321957|15.265535321957|15.265535321957|15.265535321957|15.265535321957|15.265535321957|15.265535321957|15.200039191518|15.117821423514|15.064246301633|14.800828647594|-15.719678360464|-15.719678360464|-15.719678360464|-15.719678360464|-15.719678360464|-15.719678360464|-15.719678360464|-15.719678360464||||-15.719678360464|-15.719678360464|-15.719678360464|-15.856758794451|-15.856758794451|-15.856758794451|-15.856758794451|-15.856758794451|-15.856758794451|-15.856758794451|-15.856758794451|-15.856758794451|-15.856758794451|-15.856758794451|-15.856758794451|-15.856758794451|-15.942510350175|-15.967789049091||14.586901060805|14.57377907089|14.445102209761|14.445102209761|14.445102209761|14.445102209761|14.445102209761|14.445102209761|14.445102209761|14.445102209761|14.445102209761|14.445102209761|14.445102209761|14.445102209761|14.431778938783|14.431778938783|14.431778938783|14.406207776379|14.406207776379|14.402480209077|14.402480209077
08106|100343|/equities/teba|SHANGHAICOMP||||||24.984092446036|24.973439337336|24.973439337336|24.973439337336|24.973439337336|24.973439337336|24.973439337336|24.973439337336|24.973439337336|24.973439337336|24.973439337336|24.973439337336|24.973439337336|24.973439337336|24.973439337336|24.973439337336|24.973439337336|24.973439337336|24.973439337336|24.299702464524|24.299702464524|24.299702464524|24.299702464524|22.573707488073|22.573707488073|22.046341475395|21.775380726818|21.58319994715|-24.126929309373|-24.126929309373|||-24.126929309373|-24.126929309373|-24.126929309373|-24.126929309373|-24.126929309373|-24.126929309373|-24.126929309373|-24.126929309373|-24.126929309373|-24.126929309373|-24.126929309373|-24.126929309373|-24.126929309373|-24.126929309373|-24.126929309373|-24.126929309373|-24.126929309373|-24.126929309373|-24.126929309373|-24.126929309373|-24.619920759736|-24.729557327198|-24.729557327198|-24.729557327198|-25.154402173558|-25.154402173558|-25.154402173558|-25.154402173558|-25.828223878586|22.366714497922|22.366714497922|22.366714497922|22.366714497922|22.366714497922|22.366714497922|22.366714497922|22.366714497922|22.366714497922|21.956349183583|21.903721493112|19.106356799191|19.020396748721|18.16143677452|18.16143677452|18.16143677452|17.711595317655|17.711595317655|17.711595317655|17.711595317655|17.711595317655|17.711595317655|17.711595317655|17.711595317655|17.711595317655|17.711595317655|17.711595317655|17.711595317655|17.657091990583|17.657091990583|16.901214166342|||||||15.433572075829|14.881190589252|14.723545077977|14.602271189885|14.575026783184|14.575026783184|14.491140825699|14.442379350078|14.275421533995|13.826391363363|13.826391363363|13.826391363363|13.826391363363|13.826391363363|13.826391363363|13.826391363363|13.826391363363|13.697462976382|13.697462976382|13.697462976382|13.697462976382|13.697462976382|13.509074417922|13.509074417922|13.509074417922|13.509074417922|13.371193585763|-14.31991751991|-14.31991751991|-14.31991751991|-14.31991751991|-14.31991751991|-14.31991751991|-14.31991751991|-14.31991751991|-14.31991751991|-14.31991751991|-14.31991751991|-14.31991751991|-14.403797132023|-14.452552193014|-14.466169005863|-14.708274755825|-14.708274755825|13.515552311585|13.515552311585|13.515552311585|13.515552311585|13.515552311585|13.515552311585|12.671724404941|12.333583290986|11.98724562798|11.98724562798|11.98724562798|11.98724562798|11.98724562798|11.98724562798|11.98724562798|11.98724562798|11.916940023216|11.853266770875|11.737518424498|11.73446456007|11.678294510884|11.546438052966|11.513820094879|11.429244062432|-11.84446832773|-11.84446832773|-11.84446832773|-11.84446832773|-11.864408780435|-11.934898907718|-11.979408161545|-11.979408161545|-11.979408161545|-12.001837144691|-12.001837144691|-12.001837144691|-12.001837144691|-12.001837144691|-12.001837144691|-12.001837144691|-12.001837144691|-12.001837144691||-12.03148601938|-12.038810487744|-12.038810487744|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099|-12.049956942099||||-12.049956942099|-12.076619254767|-12.172354392673|-12.172720946102|-12.172720946102|-12.172720946102|-12.172720946102|-12.172720946102|-12.172720946102|-12.172720946102|-12.172720946102|-12.172720946102|-12.172720946102|-12.172720946102|-12.172720946102|-12.172720946102|-12.172720946102|-12.172720946102||-12.641912130546|-12.696013137181|-12.73834840068|-12.81760980033|12.111887571401|12.111887571401|12.111887571401|12.111887571401|12.111887571401|12.111887571401|12.111887571401|12.111887571401|12.068208241006|12.01800937072|11.983899004102|11.913776855601|-12.501795478708|-12.501795478708|-12.501795478708|-12.501795478708|-12.501795478708
08107|100540|/equities/tdg-holding|SHANGHAICOMP||||||14.693255001769|14.693255001769|14.693255001769|14.693255001769|13.527710220229|13.527710220229|13.527710220229|13.527710220229|12.150788860201|-14.176134105944|-14.176134105944|-14.176134105944|-14.176134105944|-14.176134105944|-14.176134105944|-14.176134105944|-14.176134105944|-14.176134105944|-14.354037333885|11.879595652751|11.879595652751|11.879595652751|11.879595652751|11.879595652751|11.879595652751|11.726217843351|11.616352771452|11.023923868216|11.023923868216|11.023923868216|||11.023923868216|11.023923868216|11.023923868216|10.66269317631|-13.107984044962|-13.107984044962|-13.107984044962|-13.107984044962|-13.107984044962|-13.107984044962|-13.107984044962|-13.498871462006|10.906397684586|10.906397684586|10.906397684586|10.35877445911|9.3125278019754|8.9850308126706|-9.9938582718376|-9.9938582718376|-9.9938582718376|-9.9938582718376|-9.9938582718376|-9.9938582718376|-9.9938582718376|-9.9938582718376|-9.9938582718376|-9.9938582718376|-10.077065183057|-10.411738926982|-10.462487652142|-10.689986231414|-10.730970886126|-10.730970886126|-10.85941243478|-10.892124656266|-11.11518905746|-11.11518905746|-11.11518905746|-11.11518905746|-11.11518905746|-11.332431932148|-11.559924544953|-11.701583162572|-11.723425617511|-11.850472969805|-11.859414148104|-11.865050377323|-11.865050377323|-11.865050377323|-11.865050377323|-11.865050377323|-11.865050377323|-11.947346186287|-11.947346186287|10.207143178748|10.207143178748|10.207143178748|10.207143178748|10.207143178748|||||||10.207143178748|10.207143178748|10.207143178748|10.207143178748|10.207143178748|10.207143178748|10.207143178748|10.137459084923|10.137459084923|10.137459084923|10.137459084923|10.137459084923|10.137459084923|10.137459084923|10.137459084923|10.137459084923|10.137459084923|9.5738381249605|9.5738381249605|8.8121457284981|8.8121457284981|8.6001611491369|8.4757349513556|8.3933477379303|8.3933477379303|8.3933477379303|8.3933477379303|8.3933477379303|8.3933477379303|8.3933477379303|8.3933477379303|8.1676085235257|7.7145649858734|7.7122943609314|7.5182464539946|7.5182464539946|7.5182464539946|7.5182464539946|7.5182464539946|7.5182464539946|7.5182464539946|7.5182464539946|7.5182464539946|7.5182464539946|7.5182464539946|7.5097184114921|7.2931709560921|7.2931709560921|7.1668564780078|7.12317384432|7.1146373081013|7.0351525995251|7.0166443128764|7.0166443128764|7.0166443128764|7.0166443128764|7.0166443128764|7.0166443128764|6.929622858564|6.929622858564|6.8434699572898|6.8221256346174|6.8221256346174|6.8221256346174|6.7818063994986|6.7742294228455|6.7619214230533|6.7454680263727|6.722742246227|6.6892727262459|6.6892727262459|6.6892727262459|6.6892727262459|6.6892727262459|6.6892727262459|6.6892727262459|6.6892727262459|6.6892727262459|6.6414139410613|6.5910153809254|6.5255129032008|6.5255129032008|6.4963555356306|6.4963555356306|6.4963555356306|6.4963555356306||6.4963555356306|6.4963555356306|6.4963555356306|6.4963555356306|6.4963555356306|6.4963555356306|6.4963555356306|6.4963555356306|6.4963555356306|6.4963555356306|6.4963555356306|6.4963555356306|6.4963555356306|6.4963555356306|6.469283821455|-6.8424341428883|-6.8424341428883|-6.8424341428883|-6.8424341428883||||-6.8424341428883|-6.8424341428883|-6.8424341428883|-6.8763960887107|-6.8763960887107|-6.8763960887107|-6.8763960887107|-6.8763960887107|-6.8763960887107|-6.8763960887107|-6.8763960887107|-6.8763960887107|-6.8763960887107|-6.8763960887107|-6.8763960887107|-6.8763960887107|-6.9615512478255|-7.173390347417||-7.5198779709426|-7.5781979171531|-7.6274422107026|-7.6699358818581|7.2020886368907|7.2020886368907|7.2020886368907|7.2020886368907|7.2020886368907|7.2020886368907|7.2020886368907|7.2020886368907|7.2020886368907|7.2020886368907|7.2020886368907|7.2020886368907|7.2020886368907|7.1193125820504|7.1193125820504|7.1193125820504|-7.3724503179562
08108|1054844|/equities/tederic-machinery|SHANGHAICOMP||||||10.51446092679|10.51446092679|10.51446092679|10.51446092679|10.51446092679|10.51446092679|10.51446092679|10.51446092679|10.51446092679|10.51446092679|10.51446092679|10.51446092679|10.51446092679|10.51446092679|10.51446092679|10.51446092679|10.51446092679|10.309401332823|10.29600128806|10.051667792669|9.9268535586098|9.7865036827435|9.7727204907222|9.7727204907222|9.7569112367414|9.6565680577779|-10.383815157953|-10.383815157953|-10.383815157953|-10.383815157953|||-10.383815157953|-10.383815157953|-10.383815157953|-10.383815157953|-10.383815157953|-10.383815157953|-10.383815157953|-10.383815157953|-10.383815157953|-10.383815157953|-10.383815157953|-10.579794632663|-10.758660673289|-10.808031238511|-10.808031238511|-10.808031238511|-10.808031238511|-10.808031238511|-10.808031238511|-10.808031238511|-10.808031238511|-10.808031238511|-10.808031238511|-10.808031238511|-10.808031238511|-10.808031238511|-10.808031238511|-10.808031238511|-10.933368432736|10.01372898991|10.01372898991|10.01372898991|10.01372898991|10.01372898991|10.01372898991|10.01372898991|10.01372898991|10.01372898991|10.01372898991|10.01372898991|10.01372898991|10.01372898991|10.01372898991|10.01372898991|10.01372898991|10.01372898991|10.01372898991|10.01372898991|9.9485882010184|9.8628011478616|9.8628011478616|9.8628011478616|9.8628011478616|9.8628011478616|9.8628011478616|9.8628011478616|9.8628011478616|9.8628011478616|9.8628011478616|9.8628011478616|||||||9.8628011478616|9.8628011478616|9.8628011478616|9.8628011478616|9.8628011478616|9.8628011478616|9.8628011478616|9.8628011478616|9.8628011478616|9.8628011478616|9.7967706660938|9.7967706660938|9.7967706660938|9.6821937772434|9.6821937772434|9.6821937772434|9.6821937772434|9.6821937772434|9.6821937772434|9.6821937772434|9.6821937772434|9.6821937772434|9.6821937772434|9.6821937772434|9.6821937772434|9.6821937772434|9.6821937772434|9.6821937772434|9.6821937772434|9.6821937772434|9.6821937772434|9.6821937772434|9.6821937772434|9.6821937772434|9.6821937772434|9.6821937772434|9.6241035166495|9.5449429195006|9.5449429195006|9.5288255127359|9.4403619669199|9.3180148312714|9.3180148312714|9.3180148312714|9.3180148312714|9.3180148312714|9.3180148312714|9.3180148312714|9.3180148312714|9.3180148312714|9.3180148312714|9.2066828618741|9.0890925074392|9.0506581360293|9.0057314826595|8.9931868802308|8.9931868802308|8.9343577224367|8.9343577224367|8.9343577224367|8.8781755586855|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847|8.8420112618847||8.8420112618847|8.8420112618847|8.706678497465|8.5679482469541|8.5679482469541|8.5679482469541|8.5679482469541|8.5679482469541|8.5679482469541|8.4811161432525|8.4811161432525|8.4811161432525|8.4811161432525|8.4811161432525|8.4573515161166|8.3687241589901|8.2119157618811|8.1510174877699|7.896130575875||||-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-8.9016674195773|-9.1218525209964|-9.6770581977169||-10.156502712326|-10.156502712326|-10.156502712326|-10.156502712326|-10.562780367618|-11.318089259206|9.9382339974916|9.1547044670886|9.0170727317081|9.0170727317081|9.0170727317081|9.0170727317081|9.0170727317081|9.0170727317081|9.0170727317081|9.0170727317081|9.0170727317081|8.9776208862535|8.9776208862535|8.9451344261425|8.8862601661966
08109|100733|/equities/tellhow|SHANGHAICOMP||||||10.980173483446|10.769637097865|10.694041399988|10.51115698818|10.496224555986|10.496224555986|10.496224555986|10.496224555986|9.8774718814613|9.7458633288233|9.7458633288233|9.7458633288233|9.7458633288233|9.7458633288233|9.7458633288233|9.585715129575|9.585715129575|9.585715129575|9.585715129575|9.585715129575|9.585715129575|9.585715129575|9.585715129575|9.585715129575|9.585715129575|9.470794760078|9.159216548436|8.8780182748295|8.7672429514435|-9.4311663514405|||-9.4311663514405|-9.4311663514405|-9.4311663514405|-9.4311663514405|-9.4311663514405|-9.4311663514405|-9.4311663514405|-9.4311663514405|-9.4311663514405|-9.4311663514405|-9.4311663514405|-9.4311663514405|-9.4311663514405|-9.4311663514405|-9.4311663514405|-9.4311663514405|-9.4311663514405|-9.4311663514405|-9.4311663514405|-9.4311663514405|-9.4311663514405|-9.4311663514405|-9.4311663514405|-9.4311663514405|-9.4311663514405|-9.4831660704547|-9.4831660704547|-9.4831660704547|-9.4831660704547|-9.6985175826742|-9.7694636162336|-9.8992574615318|-9.8992574615318|-9.8992574615318|-9.9075087886208|-9.9317233606566|-9.9317233606566|-9.9317233606566|-9.9317233606566|-9.9317233606566|-9.9317233606566|-9.9317233606566|-9.9317233606566|-9.9317233606566|-9.9317233606566|-9.9317233606566|-9.9317233606566|-9.9317233606566|-9.9317233606566|-9.9317233606566|-10.080248201819|-10.114719802508|-10.136355486588|-10.338728153128|-10.523040514033|-10.523040514033|-10.523040514033|-10.523040514033|-10.523040514033|-10.523040514033|||||||-10.523040514033|-10.523040514033|-10.761156219952|-10.762538632631|-10.762538632631|-10.872820387151|-10.874244753813|-11.069160744322|-11.130753889953|-11.130753889953|-11.239222630022|-11.239222630022|-11.239222630022|-11.239222630022|-11.239222630022|-11.29302560859|-11.40379662049|-11.40379662049|-11.563663000665|-12.09962542278|-12.352361549078|-12.654846152926|-12.742606226233|-12.747340484491|-13.120378595845|-13.193198475856|-13.452442524188|11.90039473634|11.90039473634|11.90039473634|10.620438481492|9.2482644729284|9.0986253849533|9.0986253849533|9.0986253849533|9.0986253849533|8.8790282266964|8.8576274469592|8.8576274469592|8.7672020984597|8.7672020984597|8.7672020984597|8.7672020984597|8.7672020984597|8.7672020984597|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.7034492975258|8.0143882439957|-9.0485509145488|-9.0485509145488|-9.0485509145488|-9.0485509145488|-9.0485509145488|-9.0485509145488|-9.0485509145488|-9.0911678460163|-9.10852025912|-9.2294665858237|-9.3860744420123|-9.4590380306379|-9.4590380306379|-9.4590380306379|-9.4590380306379|-9.6200420718873||-9.9039354701267|-10.122150516005|-10.187332163453|-10.187332163453|-10.187332163453|-10.187332163453|-10.400924640893|-10.468249698479|-10.536000810135|-10.536000810135|-10.536000810135|-10.536000810135|-10.536000810135|-10.536000810135|-10.536000810135|-10.536000810135|-10.536000810135|-10.536000810135|-10.536000810135||||-10.536000810135|-10.536000810135|-10.536000810135|-10.536000810135|-10.536000810135|-10.778889852617|-11.253766331246|-11.369867271653|-11.369867271653|-11.369867271653|-11.369867271653|-11.369867271653|-11.369867271653|-11.369867271653|-11.369867271653|-11.369867271653|-11.369867271653||||||||||||9.2423518018431|9.2423518018431|9.2423518018431|9.2423518018431|9.2423518018431|9.2423518018431|9.2423518018431|9.2423518018431|9.2346932658083|9.2346932658083|9.2018816480512|8.4815349589315
08110|100664|/equities/tengda-constr|SHANGHAICOMP||||||2.416537931568|2.416537931568|2.416537931568|2.416537931568|2.416537931568|2.416537931568|2.416537931568|2.416537931568|2.416537931568|2.416537931568|2.416537931568|2.416537931568|2.416537931568|2.416537931568|2.416537931568|2.4150421387692|2.4033801563073|-2.532901193965|-2.532901193965|-2.532901193965|-2.532901193965|-2.532901193965|-2.532901193965|-2.532901193965|-2.532901193965|-2.532901193965|-2.532901193965|-2.532901193965|-2.532901193965|-2.532901193965|||-2.532901193965|-2.532901193965|-2.532901193965|-2.532901193965|-2.532901193965|-2.532901193965|-2.532901193965|-2.532901193965|-2.532901193965|-2.532901193965|-2.532901193965|-2.5560012418567|-2.559445760707|-2.5732729943372|-2.6275255582705|-2.6539172753112|-2.669352529713|-2.6823612836778|-2.6823612836778|-2.6823612836778|-2.6823612836778|-2.6823612836778|-2.6823612836778|-2.6823612836778|-2.6823612836778|-2.6823612836778|-2.6823612836778|-2.6954014331963|-2.7210015887316|2.5260073932879|2.5260073932879|2.5260073932879|2.5260073932879|2.5222304168534|2.4950376061245|2.4950376061245|2.4789305426064|-2.6286969763576|-2.6286969763576|-2.6286969763576|-2.6286969763576|-2.6286969763576|-2.6286969763576|-2.6286969763576|-2.6286969763576|-2.6286969763576|-2.6286969763576|-2.6286969763576|-2.6286969763576|-2.6286969763576|-2.6286969763576|-2.6286969763576|-2.6286969763576|-2.6286969763576|-2.6286969763576|-2.6286969763576|-2.6286969763576|-2.6286969763576|-2.6286969763576|-2.6286969763576|||||||-2.6286969763576|-2.6286969763576|-2.6441077504487|-2.6597500367872|-2.6597500367872|2.4578746006898|2.4578746006898|2.4578746006898|2.4578746006898|2.4578746006898|2.4454162966335|2.4032403110491|2.3591559329548|2.3098277908795|-2.4608010259356|-2.4608010259356|-2.4608010259356|-2.4608010259356|-2.4608010259356|-2.4608010259356|-2.4608010259356|-2.4608010259356|-2.4608010259356|-2.4608010259356|-2.4608010259356|-2.4608010259356|-2.4608010259356|-2.4608010259356|-2.4608010259356|-2.4608010259356|-2.4608010259356|-2.4608010259356|-2.4608010259356|-2.4608010259356|-2.4608010259356|-2.4608010259356|-2.4608010259356|-2.4608010259356|-2.4608010259356|-2.4608010259356|-2.4638901996865|-2.4638901996865|-2.4915446626096|-2.5150496283007|2.3237423449981|2.3237423449981|2.3237423449981|2.3237423449981|2.3237423449981|2.3237423449981|2.2730470796678|2.249956425362|2.249956425362|2.249956425362|2.249956425362|2.249956425362|2.249956425362|2.249956425362|2.2482849848857|2.2375388291799|2.2294877135447|2.2010974314137|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069||-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069||||-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3171411728069|-2.3184901316083|-2.3970405900577||-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577|-2.3970405900577
08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP||||||-9.9709015536632|-10.10194564355|-10.10194564355|-10.10194564355|-10.10194564355|-10.10194564355|-10.10194564355|-10.10194564355|-10.10194564355|-10.10194564355|9.2075366265913|9.2075366265913|8.9658594547013|8.9658594547013|8.9658594547013|8.598732782547|8.5374544072362|8.5374544072362|8.5374544072362|8.5374544072362|8.5374544072362|8.5374544072362|8.5374544072362|-9.2546691019173|-9.2546691019173|-9.2546691019173|-9.2546691019173|-9.2793067338366|-9.2793067338366|-9.2793067338366|||-9.2842295304822|-9.4041440371989|-9.4080077500035|-9.4080077500035|-9.4080077500035|-9.4080077500035|-9.4080077500035|-9.4080077500035|-9.4080077500035|-9.4080077500035|-9.4080077500035|-9.4416753816262|-9.4744138599491|-9.4744138599491|-9.5404596197446|-9.5637754860287|-9.5637754860287|-9.5637754860287|-9.5637754860287|-9.5891946093644|-9.7379940104049|-9.7564224846964|-9.7564224846964|-9.7564224846964|-9.7564224846964|-9.7564224846964|-9.7564224846964|-9.7564224846964|-9.8176911813026|-10.004804803266|-10.004804803266|-10.032005205567|-10.037798145385|-10.037798145385|-10.037798145385|-10.037798145385|-10.037798145385|-10.037798145385|-10.037798145385|-10.102884997191|-10.102884997191|-10.102884997191|-10.18709488849|-10.308635452404|-10.308635452404|-10.343483954684|-10.498870882741|-10.557079034107|-10.758421108742|-10.813801577377|-10.993113096873|-11.509831085519|-11.509831085519|10.111494439381|10.111494439381|10.111494439381|10.111494439381|10.111494439381|10.111494439381|10.111494439381|||||||10.111494439381|10.111494439381|10.111494439381|10.111494439381|10.111494439381|10.111494439381|10.111494439381|10.111494439381|10.111494439381|10.111494439381|10.111494439381|10.111494439381|10.111494439381|10.111494439381|10.111494439381|10.111494439381|10.111494439381|10.111494439381|10.111494439381|10.111494439381|10.111494439381|9.801607035819|9.801607035819|9.801607035819|9.801607035819|9.801607035819|9.801607035819|9.801607035819|9.801607035819|9.801607035819|9.801607035819|9.801607035819|9.801607035819|9.801607035819|9.801607035819|9.801607035819|9.801607035819|9.801607035819|9.0573412038919|-10.676642720519|-10.676642720519|-10.676642720519|-10.676642720519|-10.747936585014|-10.906040459281|-10.952822505772|-11.044803102082|-11.171447973855|-11.317164294595|-11.505170233939|-11.505170233939|-11.505170233939|-11.58018947519|-11.922432538283|-12.126036560549|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984|10.600448015984||10.600448015984|10.600448015984|10.600448015984|10.494941741952|9.3338246684698|8.737583145105|8.602314773095|7.3636824984157|6.8857589980854|6.7225098897896|6.4938996687953|6.3348886586366|6.3220983188613|6.2134426083017|6.1465341738037|6.1465341738037|6.1267046057705|6.0674494464667|5.7316108499932||||5.7246919272715|5.7246919272715|5.7246919272715|5.7246919272715|5.7246919272715|5.7246919272715|5.7246919272715|5.3357687921849|-6.9210649402347|-6.9210649402347|-6.9210649402347|-6.9210649402347|-6.9210649402347|-6.9210649402347|-6.9210649402347|-6.9210649402347|-6.9434053005341|-7.3026653339103||-7.3026653339103|-7.3026653339103|-7.3026653339103|-7.3026653339103|-7.3026653339103|-7.3026653339103|-7.4701835899038|-7.5113152429443|-7.8031276249203|6.8044102457677|6.8044102457677|6.5693447885155|5.9101434515499|5.9101434515499|5.9101434515499|5.600714953584|-6.4546979119005|-6.4546979119005|-6.4546979119005|-6.4932074195591|-6.4932074195591
08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP||||||5.3290077240756|5.3290077240756|5.3290077240756|5.3127863706803|5.289837270332|5.289837270332|5.289837270332|5.289837270332|5.289837270332|5.289837270332|5.289837270332|5.2684632108124|5.2684632108124|5.2684632108124|-5.6806316768056|-5.6806316768056|-5.6806316768056|-5.6806316768056|-5.6806316768056|-5.6806316768056|-5.6806316768056|-5.6806316768056|-5.6806316768056|-5.6806316768056|-5.6806316768056|-5.6806316768056|-5.6806316768056|-5.6806316768056|-5.6806316768056|-5.6806316768056|||-5.6884796790421|-5.7466441980269|-5.7534931494164|-5.7534931494164|-5.7534931494164|-5.7534931494164|-5.7534931494164|-5.7534931494164|-5.7534931494164|-5.7534931494164|-5.7534931494164|-5.8888813205745|-5.9243127977612|-5.9725698537035|-6.0345219314543|-6.0650244488151|-6.1149524419979|-6.1149524419979|-6.1149524419979|-6.1149524419979|-6.1149524419979|-6.1149524419979|-6.1149524419979|-6.1149524419979|-6.1149524419979|-6.1149524419979|-6.1149524419979|-6.1149524419979|-6.2499473326157|5.6889781076313|5.6889781076313|5.6889781076313|5.6889781076313|5.6889781076313|5.6889781076313|5.6889781076313|5.6889781076313|5.5370116843712|-6.1077105385876|-6.1077105385876|-6.1077105385876|-6.1077105385876|-6.1077105385876|-6.1077105385876|-6.1077105385876|-6.1077105385876|-6.1077105385876|-6.1077105385876|-6.1077105385876|-6.1077105385876|-6.1077105385876|-6.1077105385876|-6.1077105385876|-6.1109387941832|-6.1109387941832|-6.1210431067673|-6.1719669285781|-6.1719669285781|-6.2306381703609|-6.2306381703609|||||||-6.3218202062441|-6.5508891147833|-6.5508891147833|-6.5917149613498|5.9791675204501|5.9791675204501|5.9791675204501|5.9791675204501|5.9791675204501|5.9791675204501|5.9738551458554|5.9738551458554|5.9738551458554|5.9738551458554|5.9738551458554|5.8876165903096|5.7298895494009|5.7298895494009|5.7298895494009|5.7298895494009|5.5882108096574|5.5641548715739|5.5641548715739|5.5641548715739|5.5641548715739|5.5641548715739|5.5641548715739|5.5641548715739|5.5641548715739|5.5641548715739|5.5641548715739|5.5641548715739|5.4756232233583|5.4756232233583|5.4662481647663|-5.6455702224553|-5.6455702224553|-5.6455702224553|-5.6455702224553|-5.6455702224553|-5.6455702224553|-5.6455702224553|-5.6455702224553|-5.6861891392403|-5.6940988041221|-5.7504336533605|-5.7504336533605|-5.7504336533605|-5.7504336533605|-5.7504336533605|-5.7504336533605|-5.7504336533605|-5.7504336533605|-5.7504336533605|-5.7504336533605|-5.7504336533605|-5.8321485185688|-5.8884982691942|-5.933331342399|-5.9940556991736|-5.9940556991736|-5.9940556991736|-6.1078044548581|-6.1078044548581|-6.1078044548581|-6.1078044548581|-6.1078044548581|-6.1078044548581|-6.1078044548581|-6.1078044548581|-6.1078044548581|-6.1078044548581|-6.1275603390347|5.4741047183336|5.4741047183336|5.4741047183336|5.4741047183336|5.4741047183336|5.4741047183336|5.3212275283934|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803||-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-5.9157405618803|-6.0708228486529|||||-6.3259141067389|-6.6010155787869|-6.8716840601413|-7.0735379431478|-7.228931185695|-7.3999235333032|-7.4854706328254|-7.6233004244545|-7.8408894707074|-7.9266755963966|-7.9266755963966|-7.9266755963966|-7.9266755963966|-7.9266755963966|-7.9266755963966|-7.9266755963966|-7.9266755963966||-7.9266755963966|-7.9266755963966|-7.9266755963966|-8.1768617525812|-8.7345150934156|-8.7345150934156|-8.7345150934156|-8.8139058469066|-9.3198952275657|7.5634628188287|7.5634628188287|7.5116252249782|-8.2870165076514|-8.2870165076514|-8.2870165076514|-8.3605740563362|-8.5728597658971|-8.6242887199034|-8.7103211018896|-8.8870231678591|7.4008844409614
08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP||||||18.621789641556|18.621789641556|18.621789641556|18.621789641556|18.086988655921|17.904512121709|17.904512121709|17.904512121709|17.904512121709|17.904512121709|17.904512121709|17.904512121709|17.904512121709|17.904512121709|17.904512121709|17.904512121709|17.654440428431|17.654440428431|17.654440428431|17.654440428431|17.654440428431|17.654440428431|17.654440428431|17.654440428431|17.296599840251|-18.113633455408|-18.113633455408|-18.113633455408|-18.113633455408|-18.113633455408|||-18.113633455408|-18.113633455408|-18.113633455408|-18.113633455408|-18.113633455408|-18.113633455408|-18.113633455408|-18.113633455408|-18.113633455408|-18.113633455408|-18.113633455408|-18.234038050056|-18.332820025948|-18.642022759679|-18.975580170158|-19.184020036611|-19.184020036611|-19.184020036611|-19.184020036611|-19.437800506919|-19.498712153555|-19.498712153555|-19.498712153555|-19.498712153555|-19.498712153555|-19.498712153555|-19.498712153555|-19.498712153555|-19.498712153555|18.099841465183|18.099841465183|18.099841465183|18.099841465183|18.099841465183|18.006409061333|18.006409061333|17.789344456881|17.74982659363|17.721473344424|17.643859475032|17.617622050064|17.54291424091|-18.578658404943|-18.578658404943|-18.578658404943|-18.578658404943|-18.578658404943|-18.578658404943|-18.578658404943|-18.578658404943|-18.578658404943|-18.578658404943|-18.578658404943|-18.578658404943|-18.578658404943|-18.578658404943|-18.578658404943|-18.578658404943|-18.578658404943|-18.578658404943|||||||-18.578658404943|-18.578658404943|-18.578658404943|-18.578658404943|-18.578658404943|-18.578658404943|-19.045176204704|-19.058530260747|-19.10058861488|-19.203866057843|-19.203866057843|-19.203866057843|-19.243434366322|-19.243434366322|-19.243434366322|-19.243434366322|-19.243434366322|-19.243434366322|-19.306038362821|-19.390042922055|-19.556714001801|-19.712460243599|-19.820512148954|18.322056344417|18.322056344417|18.322056344417|18.322056344417|18.322056344417|18.322056344417|18.106729140179|18.04151880416|18.04151880416|18.04151880416|18.04151880416|18.04151880416|18.04151880416|18.04151880416|18.04151880416|18.04151880416|17.94891063011|17.891567137907|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.831881369429|17.194368118015|17.194368118015|17.194368118015|17.194368118015|17.194368118015|17.194368118015|17.194368118015|-18.580849874328||-18.580849874328|-18.580849874328|-18.580849874328|-18.580849874328|-18.580849874328|-18.628721383225|-18.751806453505|-18.751806453505|-18.751806453505|-18.751806453505|-18.751806453505|-18.79478412606|-18.893094655956|-19.080172033048|-19.080172033048|-19.080172033048|-19.080172033048|-19.080172033048|-19.080172033048||||-19.080172033048|-19.080172033048|-19.080172033048|-19.364738555344|-19.364738555344|-19.364738555344|-19.364738555344|-19.364738555344|-19.364738555344|-19.364738555344|-19.364738555344|-19.364738555344|-19.364738555344|-19.364738555344|-19.364738555344|-19.364738555344|-19.635264921621|-20.341406027957||-20.51962100809|-20.51962100809|-20.51962100809|-20.51962100809|-20.51962100809|-20.51962100809|-20.539905354943|-20.539905354943|-20.539905354943|-20.539905354943|-20.539905354943|-20.539905354943|-20.539905354943|-20.539905354943|-20.539905354943|-20.539905354943|-20.539905354943|-20.539905354943|-20.62378321485|-20.785285435972|-20.785285435972
08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP||||||38.570670913056|38.570670913056|38.570670913056|38.570670913056|38.570670913056|38.570670913056|38.570670913056|38.570670913056|38.570670913056|38.570670913056|38.570670913056|38.570670913056|38.570670913056|38.570670913056|38.570670913056|38.570670913056|38.570670913056|38.570670913056|38.570670913056|38.570670913056|38.378809999967|38.378809999967|38.378809999967|37.686992132052|37.686992132052|37.686992132052|37.686992132052|36.399992054683|35.00554706651|34.224873531969|||34.224873531969|33.570413789386|31.481064787232|31.481064787232|31.481064787232|31.481064787232|31.481064787232|31.481064787232|31.481064787232|31.481064787232|31.481064787232|31.481064787232|31.481064787232|31.481064787232|31.481064787232|31.136735905898|30.721928903011|28.706588661834|28.071080671755|28.071080671755|28.071080671755|28.071080671755|27.73953404582|27.678459438029|27.678459438029|27.678459438029|27.678459438029|26.756548095583|-29.737841269559|-29.737841269559|-29.737841269559|-29.737841269559|-29.737841269559|-29.739494296732|-29.739494296732|-29.998883747197|-30.107092035188|-30.241213838672|-30.290238107151|-30.670264682181|-30.803627606903|-30.883397270506|-30.883397270506|-30.883397270506|-31.943218947853|-31.957506869481|-31.957506869481|-31.957506869481|-31.957506869481|-31.957506869481|-31.957506869481|-31.957506869481|-31.957506869481|-31.957506869481|-32.357230740837|-32.497478677224|-32.694798997118|-32.694798997118|-32.694798997118|-32.694798997118|||||||-32.694798997118|-32.694798997118|-32.694798997118|-32.694798997118|-32.694798997118|-32.694798997118|-33.258664929286|-33.533516499086|-33.919462094355|-34.255732222879|-34.255732222879|-34.255732222879|-34.255732222879|-34.255732222879|-34.255732222879|-34.255732222879|-34.255732222879|-34.255732222879|-34.70859227852|-35.375658625541|-36.189063516124|32.21211513281|32.21211513281|32.21211513281|32.21211513281|32.21211513281|31.713459690414|31.466621937577|31.217356538579|31.130049769341|31.130049769341|31.130049769341|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.521324228133|30.412872352276|30.412872352276|30.412872352276|30.412872352276|30.412872352276|30.380213018888|30.380213018888|28.745236022201|27.779707704348|27.181860271259|27.181860271259|27.01539941978|26.977666814588|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135||26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.810626938135|26.687363362081|26.374849027801|26.362230294762|26.362230294762|26.362230294762|26.362230294762|26.10192329996|26.002137847666|25.845169462691|25.845169462691|25.755742724218||||-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-27.807870083778|-28.558743986519|-29.449159234797||-30.907399594823|-31.092110567666|-31.227344969221|-31.485938155329|-32.016597628235|-32.057330846388|-32.347199722081|-32.347199722081|-32.480776888297|-33.038085944306|-33.163938807651|-33.163938807651|-33.163938807651|-33.163938807651|-33.163938807651|-33.163938807651|-33.163938807651|-33.163938807651|-33.540447410073|-33.540447410073|-33.540447410073
08115|100724|/equities/tiandi-tech|SHANGHAICOMP||||||5.8176381245966|5.8176381245966|5.8176381245966|5.8176381245966|5.8176381245966|5.8176381245966|5.8176381245966|5.8176381245966|5.8176381245966|5.8176381245966|5.8176381245966|5.8176381245966|5.8176381245966|5.8176381245966|5.8176381245966|5.8176381245966|5.7934866366249|5.7655408048477|5.756617871444|-5.923415809656|-5.923415809656|-5.923415809656|-5.923415809656|-5.923415809656|-5.923415809656|-5.923415809656|-5.923415809656|-5.923415809656|-5.923415809656|-5.923415809656|||-5.923415809656|-5.923415809656|-5.923415809656|-5.923415809656|-5.923415809656|-5.923415809656|-5.923415809656|-5.923415809656|-5.923415809656|-5.923415809656|-5.923415809656|-5.9499063820583|-6.009895997019|-6.0382178942047|-6.0724643512658|-6.0777380515129|-6.0813755513331|-6.0872805240855|-6.0872805240855|-6.0872805240855|-6.0872805240855|-6.0872805240855|-6.1125340862523|-6.130037749636|-6.1361531558167|-6.1596145433995|-6.1779049814644|-6.1821166344156|-6.2140188556766|-6.2833543466038|-6.2892422737495|-6.2892422737495|-6.2892422737495|-6.2892422737495|-6.2892422737495|-6.2892422737495|-6.2892422737495|-6.2892422737495|-6.2892422737495|-6.2892422737495|-6.2892422737495|-6.2892422737495|-6.2892422737495|-6.2892422737495|-6.2892422737495|5.9545827387533|5.9545827387533|5.9545827387533|5.9545827387533|5.9545827387533|5.9539807371256|-6.1884393181036|-6.1884393181036|-6.1884393181036|-6.1884393181036|-6.1884393181036|-6.1884393181036|-6.1884393181036|-6.1884393181036|-6.1884393181036|||||||-6.1884393181036|-6.1884393181036|-6.1933993309447|-6.1933993309447|-6.1933993309447|-6.1933993309447|-6.1967827376604|-6.1967827376604|-6.1967827376604|-6.1967827376604|-6.1967827376604|-6.2403142779933|-6.2781270179336|-6.2806965944044|-6.2842729295572|-6.2842729295572|-6.2842729295572|-6.2842729295572|-6.2842729295572|-6.3680809830383|-6.4234233007117|-6.4732482284621|6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1496369818862|6.1414038462913|6.1414038462913|6.1087819253379|6.0197217211014|6.0197217211014|6.0197217211014|6.0197217211014|6.0197217211014|6.0191353410356|5.9840391046331|5.948932555707|5.8943695264743|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1528685410188|-6.1676317673443|-6.2062572617794|-6.2469527610435|-6.257725305943||-6.2991390974304|6.0026230512967|5.9941934589154|5.9941934589154|5.9941934589154|5.9941934589154|5.9713500904456|5.9713500904456|5.9685251429691|5.9685251429691|5.9685251429691|5.9685251429691|5.9685251429691|5.9685251429691|5.9405832240994|5.9371457132167|5.9371457132167|5.9371457132167|5.9371457132167||||5.9371457132167|5.9371457132167|5.9371457132167|5.9371457132167|5.9371457132167|-6.3864641297106|-6.3864641297106|-6.3864641297106|-6.3864641297106|-6.3864641297106|-6.3864641297106|-6.3864641297106|-6.3864641297106|-6.3864641297106|-6.3864641297106|-6.3864641297106|-6.3864641297106|-6.4810711397334||6.2827319918287|6.2827319918287|6.2827319918287|6.2827319918287|6.2827319918287|6.2827319918287|6.2827319918287|6.2827319918287|6.2524800894671|6.1465580647187|6.1465580647187|6.1465580647187|6.1465580647187|6.1465580647187|6.1465580647187|6.1465580647187|6.1465580647187|6.0395088135088|6.0027877157358|5.8914308885101|5.8154788656769
08116|100903|/equities/tianjin-global|SHANGHAICOMP||||||3.9699206677189|3.9699206677189|3.9699206677189|3.9699206677189|3.9699206677189|3.9699206677189|3.9699206677189|3.9699206677189|3.9699206677189|3.9699206677189|3.9699206677189|3.9699206677189|3.8893563313739|3.7746714937607|3.7746714937607|3.7746714937607|3.7746714937607|3.7746714937607|3.7746714937607|3.5318570785964|3.4135215523426|3.4135215523426|3.4135215523426|-3.9762079197457|-3.9762079197457|-3.9896190634593|-3.9896190634593|-3.9896190634593|-3.9896190634593|-3.9962434494081|||-4.0141593045198|-4.0901770399901|-4.224641089847|-4.3623790533568|-4.4326434434813|-4.6040482986152|-4.8678313083317|4.2053936063916|||||||||||4.2053936063916|3.9504371814894|3.8386262705502|3.8386262705502|3.7423626372745|-4.1388532683113|-4.1388532683113|-4.1388532683113|-4.1388532683113|-4.1388532683113|-4.2220592680749|3.8082109150659|3.8082109150659|3.8082109150659|3.8063094951207|3.8063094951207|3.7683781354646|3.7683781354646|3.7683781354646|3.7683781354646|3.7683781354646|3.7401806500169|3.7401806500169|3.7401806500169|3.7401806500169|3.7401806500169|3.7401806500169|3.7401806500169|3.7401806500169|3.7401806500169|3.7401806500169|3.710200511373|3.6972279835095|3.6972279835095|3.6972279835095|3.6972279835095|3.6972279835095|3.6972279835095|3.6972279835095|3.6972279835095|3.6972279835095|3.6972279835095|||||||-4.0864538394134|-4.0864538394134|-4.1410598051461|-4.1632096782023|-4.1632096782023|-4.1632096782023|-4.1896773460502|-4.2135303156237|-4.2655891463337|-4.3467658410666|-4.354184085594|-4.3663156766212|-4.3713157273266|-4.3713157273266|-4.4036613645049|-4.4036613645049|-4.4129571055806|-4.4638411839181|-4.4970455654654|-4.594495032473|-4.6799945811912|-4.7320024054298|-4.7320024054298|4.1741913268164|4.1741913268164|4.1741913268164|4.1741913268164|4.1741913268164|4.1741913268164|3.9707681546824|3.8808534818907|3.8226146121841|3.8137346779825|3.8137346779825|3.8137346779825|3.8137346779825|3.8137346779825|3.8137346779825|3.8137346779825|3.8137346779825|3.8137346779825|3.8137346779825|3.8137346779825|3.8137346779825|3.8137346779825|3.8137346779825|3.8137346779825|3.8137346779825|3.8137346779825|3.8137346779825|3.8137346779825|3.7801662035343|3.7801662035343|3.7714512028712|3.7714512028712|3.7714512028712|3.7714512028712|3.7714512028712|3.7621680275619|3.6957423704664|3.6460011627219|3.6460011627219|3.6460011627219|3.6460011627219|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.624058592076|3.5906206896514|3.2756898326576|3.2122314432971|3.2122314432971|3.2122314432971||3.2122314432971|3.2122314432971|3.2122314432971|3.2122314432971|3.2122314432971|3.2122314432971|3.2122314432971|3.2122314432971|3.0619237135641|3.0290090073307|3.0290090073307|3.0290090073307|3.0290090073307|2.9794544631861|2.9593938781843|2.9343265641646|2.8955884010356|2.8955884010356|2.7246010936091||||2.7246010936091|2.7246010936091|2.7246010936091|2.7246010936091|2.7246010936091|2.7246010936091|2.7246010936091|2.7246010936091|2.7246010936091|2.5162234082034|-3.0024776314159|-3.0024776314159|-3.0024776314159|-3.0024776314159|-3.0024776314159|-3.0024776314159|-3.0449752117153|-3.2121946971677||-3.3996607375434|2.9159457339339|2.9159457339339|2.9159457339339|2.9159457339339|2.9159457339339|2.9159457339339|2.9159457339339|2.9159457339339|2.9159457339339|2.8760506989219|2.8622786205851|2.8175045420901|2.8175045420901|2.8150683256868|2.8150683256868|2.8150683256868|2.8150683256868|2.8150683256868|2.8150683256868|2.8150683256868
08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP||||||-4.3066356422734|-4.3295949567503|-4.3610288332102|-4.3610288332102|-4.3610288332102|-4.3610288332102|-4.3610288332102|-4.3610288332102|-4.3610288332102|-4.4050318874913|4.0963315315157|4.0963315315157|4.0963315315157|4.0963315315157|4.0963315315157|4.0963315315157|4.0963315315157|4.0963315315157|4.0963315315157|4.0963315315157|4.0963315315157|4.0963315315157|4.0963315315157|4.0963315315157|4.0695426984316|-4.4240214653361|-4.4240214653361|-4.4240214653361|-4.4240214653361|-4.4240214653361|||-4.4411347251853|-4.4450087790161|-4.4450087790161|-4.4450087790161|-4.4450087790161|-4.4450087790161|-4.4450087790161|-4.4450087790161|-4.4450087790161|-4.4450087790161|-4.4450087790161|-4.4494540961218|-4.5143934920576|-4.5548818591731|-4.5955360163322|-4.5955360163322|-4.5955360163322|-4.5955360163322|-4.5955360163322|-4.5955360163322|-4.6794842602004|-4.7394271825408|-4.8238079254997|-5.0486756900033|-5.0701950765407|-5.0857722733591|-5.0892870276766|-5.0892870276766|-5.1808744900312|-5.2605242131774|-5.2605242131774|-5.2916933561502|-5.3041037481292|-5.3528931583811|-5.3648813792787|-5.3665349294435|-5.4305940788863|-5.4417712337307|-5.4741902755953|-5.5166548857543|-5.5166548857543|-5.5382455124104|-5.5382455124104|-5.5382455124104|-5.5382455124104|-5.5382455124104|-5.5382455124104|-5.5382455124104|-5.5382455124104|-5.5382455124104|-5.5382455124104|-5.5382455124104|-5.5382455124104|-5.5830507028593|-5.6417230752324|-5.6785813335153|-5.71297656296|-5.71297656296|-5.71297656296|-5.71297656296|||||||-5.71297656296|-5.71297656296|-5.71297656296|5.2088332782936|5.2088332782936|5.2088332782936|5.2088332782936|5.2088332782936|5.2088332782936|5.2088332782936|5.2088332782936|5.2088332782936|5.2088332782936|5.2088332782936|5.2088332782936|5.2088332782936|5.2088332782936|5.2088332782936|5.2088332782936|5.2088332782936|5.2088332782936|5.2088332782936|5.2088332782936|5.2088332782936|5.2088332782936|5.2088332782936|5.1203706143909|5.0606451392936|5.0606451392936|5.0606451392936|5.0606451392936|5.0606451392936|4.6573834817462|4.6352659948591|4.6352659948591|4.6352659948591|4.6352659948591|4.6352659948591|4.6352659948591|4.6352659948591|4.6352659948591|4.6352659948591|4.6352659948591|4.6352659948591|4.6164069449376|4.5093166575607|4.5093166575607|4.5093166575607|4.4329219023603|4.4329219023603|4.3883384966311|4.3883384966311|4.3883384966311|4.3883384966311|4.3883384966311|4.3883384966311|4.3883384966311|4.3883384966311|4.3750696297189|4.3750696297189|4.3750696297189|4.3750696297189|4.3750696297189|4.3750696297189|4.3750696297189|4.3750696297189|4.3750696297189|4.3750696297189|4.3156328858822|3.910147634026|3.8512718881193|3.8512718881193|3.8512718881193|3.8512718881193|3.8512718881193|3.8512718881193|3.8512718881193|3.8512718881193|3.8512718881193|3.8115458529104|3.8115458529104|3.8115458529104|3.7814050452493|3.7814050452493|3.7814050452493|3.7814050452493||3.7814050452493|3.7814050452493|3.7814050452493|3.7814050452493|3.7814050452493|3.7814050452493|3.7814050452493|3.7814050452493|3.7814050452493|3.7814050452493|3.7814050452493|3.7814050452493|3.7814050452493|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222||||-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.1554513803222|-4.2805016958159||-4.4716684777916|-4.4785205478337|-4.5000227154258|-4.5500254300969|-4.5716948142468|-4.5941054148607|-4.6284505838743|-4.6488339100272|-4.6948155202237|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518|4.335451436518
08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP||||||-21.497616740932|-21.497616740932|-21.793463253169|-22.057181489897|-22.144091646354|-22.265101053627|-22.611222269702|-22.668793128067|-22.668793128067|-22.790326672719|-23.305917296063|-23.961575015001|20.457055029845|20.457055029845|20.457055029845|20.457055029845|20.457055029845|20.457055029845|20.457055029845|20.457055029845|20.457055029845|20.457055029845|20.457055029845|20.457055029845|20.457055029845|19.749505715873|19.200562059113|19.060624187996|18.841804577035|-21.301389973202|||-21.301389973202|-21.301389973202|-21.301389973202|-21.301389973202|-21.301389973202|-21.301389973202|-21.61209942769|-21.857428448013|-21.857428448013|-21.857428448013|-21.950475366702|19.553419423053|19.553419423053|19.553419423053|19.553419423053|19.553419423053|19.553419423053|19.553419423053|19.29634956332|19.29634956332|19.29634956332|19.201272188092|19.201272188092|19.201272188092|-21.528845153445|-21.528845153445|-21.528845153445|-21.528845153445|-21.528845153445|-21.528845153445|-21.528845153445|-21.528845153445|-21.528845153445|-21.528845153445|-21.528845153445|-21.528845153445|-21.528845153445|-21.528845153445|-21.528845153445|-21.528845153445|-21.560541190733|-21.560541190733|-21.560541190733|-21.560541190733|-21.560541190733|-21.560541190733|-21.560541190733|-21.560541190733|-21.560541190733|-21.560541190733|-21.967266866487|-22.299185669998|-22.61131743654|-23.112018577085|-23.263882336417|-23.263882336417|-23.263882336417|-23.263882336417|-23.263882336417|-23.263882336417|||||||-23.263882336417|-23.263882336417|-23.510567854571|-23.510567854571|-23.510567854571|-23.510567854571|-23.510567854571|-23.510567854571|-23.510567854571|-23.510567854571|-23.562853917731|-24.092058827759|-24.144853334025|-24.144853334025|-24.144853334025|-24.144853334025|-24.307472793648|-24.307472793648|-24.526636751039|-24.98459631375|22.0258030963|22.0258030963|22.0258030963|22.0258030963|22.0258030963|22.0258030963|22.0258030963|22.0258030963|22.0258030963|22.0258030963|22.0258030963|22.0258030963|22.0258030963|22.0258030963|22.0258030963|22.0258030963|22.0258030963|22.0258030963|21.003114390379|20.711930881319|20.711930881319|19.634649837819|19.634649837819|19.634649837819|19.634649837819|19.512344982407|19.512344982407|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|19.277356814668|18.71372975169|-20.834738216282|-20.834738216282|-20.834738216282|-20.834738216282|-20.834738216282|-21.050820626021|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891||19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|19.248486169891|18.052206923251|-20.463836817195|-20.463836817195|-20.463836817195|-20.463836817195||||-20.463836817195|-20.463836817195|-20.530217826404|-20.530217826404|-20.530217826404|-20.530217826404|-20.530217826404|-20.530217826404|-20.530217826404|-20.530217826404|-20.530217826404|-20.530217826404|-20.530217826404|-20.530217826404|-20.530217826404|-20.530217826404|-20.530217826404|-20.639685511631||-20.737420687269|-20.737420687269|-20.737420687269|-20.737420687269|-21.197133948617|18.899357638669|18.899357638669|18.899357638669|18.899357638669|18.899357638669|18.899357638669|18.899357638669|18.899357638669|18.899357638669|18.899357638669|18.899357638669|18.899357638669|18.360812040405|18.360812040405|17.816458433024|17.492176180804
08119|100633|/equities/benefo|SHANGHAICOMP||||||7.0053475714848|7.0053475714848|7.0053475714848|7.0053475714848|7.0053475714848|7.0053475714848|7.0053475714848|7.0053475714848|7.0053475714848|7.0053475714848|7.0053475714848|7.0053475714848|7.0053475714848|7.0053475714848|7.0053475714848|7.0053475714848|7.0053475714848|7.0053475714848|7.0053475714848|7.0053475714848|7.0053475714848|7.0053475714848|7.0053475714848|7.0053475714848|7.0053475714848|6.9287196637442|6.7769108349803|6.5073980283741|6.5073980283741|6.5073980283741|||6.5073980283741|6.5073980283741|6.5073980283741|6.5073980283741|6.5073980283741|6.5073980283741|6.5073980283741|6.5073980283741|6.0813897043778|6.0813897043778|6.0813897043778|6.0813897043778|6.0813897043778|5.9209884703506|-6.5858842686158|-6.5858842686158|-6.5858842686158|-6.5858842686158|-6.5858842686158|-6.5858842686158|-6.6037604627059|-6.6330670048844|-6.6706380876066|-6.6706380876066|-6.7129312921632|-6.7732570093062|-6.7963668290954|-6.7963668290954|-6.9126296246693|-7.1784774423358|-7.3455302848548|-7.5655894957351|-7.6717661180284|-7.8428202143476|-7.8428202143476|-7.8428202143476|-7.8428202143476|-7.8428202143476|-7.8428202143476|-7.8428202143476|-7.8428202143476|-7.8428202143476|-7.8428202143476|-7.8428202143476|-7.8428202143476|-7.8428202143476|-7.8428202143476|-7.8428202143476|-7.8428202143476|-7.8428202143476|-7.8428202143476|-7.8428202143476|-7.9081337972003|-8.0979261711259|6.7562744059649|6.7562744059649|6.7562744059649|6.7562744059649|6.7562744059649|6.7562744059649|||||||6.1994123745343|6.1994123745343|6.1994123745343|-6.850030771774|-6.850030771774|-6.850030771774|-6.850030771774|-6.8550341569516|-6.8926016664496|-6.8926016664496|-6.8926016664496|-6.8926016664496|-6.8926016664496|-6.8926016664496|-6.8926016664496|-6.8926016664496|-6.8926016664496|-6.8926016664496|-6.8926016664496|-6.8926016664496|-7.0406685246351|-7.0496315838367|-7.0641131756078|-7.0641131756078|-7.1290587691637|-7.1290587691637|-7.1290587691637|-7.1290587691637|-7.1290587691637|-7.1290587691637|-7.1290587691637|-7.1290587691637|-7.1290587691637|-7.1290587691637|-7.1290587691637|-7.1290587691637|-7.1290587691637|-7.1290587691637|-7.1290587691637|-7.179395087867|-7.179395087867|-7.179395087867|-7.199883443679|-7.2848701549521|-7.3943002039581|-7.5425559739702|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.7711277497671|6.234547258735|6.234547258735|6.234547258735|6.234547258735|5.5428304686814||5.2659813838118|5.2659813838118|5.2659813838118|5.1277571736567|-6.3382627185489|-6.3382627185489|-6.4886252015063|5.5193054312657|5.3620061470613|4.8088954106023|4.3576616330335|-4.7414146690875|-4.7414146690875|-4.7414146690875|-4.7414146690875|-4.7414146690875|-4.7414146690875|-4.7414146690875|-4.7414146690875||||-4.7414146690875|-4.7414146690875|-4.7568701762365|-4.7568701762365|-4.8042999923678|-4.8208890425334|-4.8765431760825|-4.9070960849928|-4.9070960849928|-4.9070960849928|-4.9070960849928|-4.9070960849928|-4.9070960849928|-4.9070960849928|-4.9070960849928|-4.9070960849928|-5.0356622504313|-5.3068471801634||4.5230501908925|4.5230501908925|4.5230501908925|4.5230501908925|4.5230501908925|4.5230501908925|4.4845003307822|4.2355555446063|-4.6247114815785|-4.6247114815785|-4.6247114815785|-4.6247114815785|-4.6247114815785|-4.6247114815785|-4.6247114815785|-4.6247114815785|-4.6247114815785|-4.6247114815785|-4.6602351045689|-4.6752613226662|-4.6790811658664
08120|100968|/equities/tianjin-cap|SHANGHAICOMP||||||6.0796497304483|6.0796497304483|6.0796497304483|6.0796497304483|6.0796497304483|6.0796497304483|6.0796497304483|6.0796497304483|6.0796497304483|6.0796497304483|6.0796497304483|6.0796497304483|6.0796497304483|6.0796497304483|6.0796497304483|6.035721800862|5.999690689575|5.9674342627121|5.9565935658959|5.8617709000406|5.8553007266585|5.8474850192706|5.8474850192706|5.8474850192706|5.8474850192706|5.8474850192706|5.8474850192706|5.8474850192706|5.8474850192706|5.8474850192706|||5.8474850192706|5.8474850192706|5.8474850192706|5.8474850192706|5.8474850192706|5.8474850192706|5.8474850192706|5.8474850192706|5.8474850192706|5.8474850192706|5.8474850192706|5.8474850192706|-6.0648335420741|-6.0648335420741|-6.1148149927075|-6.1620168376427|-6.2344628625955|-6.2937683303603|-6.2937683303603|-6.2937683303603|-6.2937683303603|-6.2937683303603|-6.3347756400826|-6.3347756400826|-6.3714175240996|-6.4137973009218|-6.4508858983902|-6.4843176807726|-6.6153532626192|6.1837240652237|6.1837240652237|6.1837240652237|6.1837240652237|6.1837240652237|6.1837240652237|6.1569154743788|6.1065725490381|6.0756361931485|6.0535034231941|6.0535034231941|6.0535034231941|6.0535034231941|6.0535034231941|6.0535034231941|6.0535034231941|6.0535034231941|6.0535034231941|6.0535034231941|6.0535034231941|6.0535034231941|5.9444483179296|5.9314689535519|5.9314689535519|5.9314689535519|5.9314689535519|5.9088547117865|5.860949397899|5.7566105268811|5.7434562469428|-6.0539327986835|||||||-6.0539327986835|-6.0539327986835|-6.0539327986835|-6.0539327986835|-6.0539327986835|-6.0539327986835|-6.1077028256653|-6.1224477271237|-6.1428253436659|-6.1428253436659|-6.1428253436659|-6.1428253436659|-6.1428253436659|-6.1428253436659|-6.1428253436659|-6.1428253436659|-6.1428253436659|-6.1428253436659|-6.1428253436659|-6.1428253436659|-6.1428253436659|-6.1428253436659|-6.1428253436659|-6.1428253436659|-6.1428253436659|-6.1428253436659|-6.1428253436659|-6.1428253436659|-6.1428253436659|-6.1428253436659|-6.1438333585097|-6.1438333585097|-6.1438333585097|-6.1438333585097|-6.1438333585097|-6.1438333585097|-6.1438333585097|-6.1438333585097|-6.1438333585097|-6.1624121106474|-6.1624121106474|-6.1624121106474|-6.1787913283605|-6.1791841597849|-6.1791841597849|-6.1791841597849|-6.1791841597849|-6.1791841597849|-6.1791841597849|-6.1791841597849|-6.1791841597849|-6.1791841597849|-6.1791841597849|-6.1791841597849|-6.2046488756928|5.9359439831053|5.9359439831053|5.9359439831053|5.9359439831053|5.9021600066594|5.8612889248985|5.8358765927573|5.8231964472951|5.8073918718074|5.8073918718074|5.8073918718074|5.8073918718074|5.8073918718074|5.8073918718074|5.8073918718074|5.8073918718074|5.8073918718074|5.8073918718074|5.8073918718074|5.8073918718074|5.8073918718074|5.7876573026152|5.7279526856179|5.6927253037289|5.6804653182408|5.6804653182408|5.6804653182408|5.6804653182408|5.6804653182408|5.6804653182408|5.6804653182408||5.6804653182408|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111||||-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9338127302111|-5.9997921969031||5.7363511462418|5.7363511462418|5.7363511462418|5.7363511462418|5.7363511462418|5.7363511462418|5.7363511462418|5.7363511462418|5.7363511462418|5.7363511462418|5.7276124048462|5.7229027006616|5.720447537368|5.6904972097007|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999|-5.881001945999
08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP||||||4.0393646625291|4.0393646625291|4.0393646625291|-4.4098255350918|-4.4098255350918|-4.4098255350918|-4.4098255350918|-4.4098255350918|-4.4098255350918|-4.4098255350918|-4.4098255350918|-4.4098255350918|-4.4098255350918|-4.4098255350918|-4.4098255350918|-4.4098255350918|-4.4098255350918|-4.4098255350918|-4.4098255350918|-4.4098255350918|-4.4098255350918|-4.4098255350918|-4.4098255350918|-4.4098255350918|-4.4098255350918|-4.4098255350918|-4.4098255350918|-4.4098255350918|-4.4098255350918|-4.4098255350918|||-4.4098255350918|-4.4202544685643|-4.4202544685643|-4.4202544685643|-4.4202544685643|-4.4202544685643|-4.4202544685643|-4.4202544685643|-4.4202544685643|-4.4202544685643|-4.4202544685643|-4.5108381903217|-4.5264869703237|-4.5494298419891|-4.6638108846808|-4.7536787851281|-4.7818653962819|-4.9542947766745|-5.2433519411397|-5.2433519411397|-5.2433519411397|-5.2433519411397|-5.2433519411397|-5.2433519411397|-5.2433519411397|-5.4231690883981|-5.4257023717575|-5.4257023717575|-5.5630026289283|4.7554193305646|4.7554193305646|4.7554193305646|4.7554193305646|4.7554193305646|4.7554193305646|4.7554193305646|4.7554193305646|4.456021446616|4.4184652747202|4.4184652747202|4.4184652747202|4.332183963887|4.2807597924516|4.1930666818933|4.1095183574178|4.0889116406709|4.0889116406709|4.0860229210099|4.0860229210099|4.0860229210099|4.0860229210099|3.9522477737224|3.9459445030709|3.9459445030709|3.9459445030709|3.9459445030709|3.9216050341417|3.9038256021296|3.9038256021296|3.9038256021296|||||||3.9038256021296|3.9038256021296|3.9038256021296|3.9038256021296|3.9038256021296|3.9038256021296|3.9038256021296|3.9038256021296|3.9038256021296|3.9038256021296|3.8811870201182|3.8811870201182|3.8811870201182|3.8153547013924|3.8153547013924|3.7989786352396|3.7989786352396|3.7989786352396|3.7989786352396|3.7989786352396|3.7989786352396|3.7989786352396|3.7989786352396|3.7989786352396|3.7989786352396|3.7989786352396|3.7989786352396|3.7989786352396|3.7989786352396|3.7989786352396|3.7989786352396|3.7989786352396|3.7989786352396|3.7989786352396|3.7989786352396|3.7989786352396|3.7989786352396|3.7989786352396|3.7989786352396|3.7989786352396|3.7714779299623|3.7714779299623|3.7714779299623|3.7714779299623|3.7714779299623|3.7360863864561|3.73103256139|3.73103256139|3.7150362323041|3.7078179595995|3.7031310397307|3.6734789298552|3.6588196280504|3.6588196280504|3.6588196280504|3.6588196280504|3.6588196280504|3.6588196280504|3.6588196280504|3.6588196280504|3.6588196280504|3.6588196280504|-4.1453515436265|-4.1453515436265|-4.1453515436265|-4.1453515436265|-4.1453515436265|-4.1453515436265|-4.1453515436265|-4.1453515436265|-4.1453515436265|-4.1453515436265|-4.1453515436265|-4.1987238621284|-4.2613598876054|-4.33706652377|-4.3556295153603|-4.4362550043514|-4.581394502791|-4.6543271511487|3.954366211907|3.954366211907|3.954366211907|3.4454067071455|3.3376741100436|3.2799681603033||3.2799681603033|3.2571868829284|3.2421903652137|3.2421903652137|3.2421903652137|3.1487180760131|3.1487180760131|3.1487180760131|3.1485756691546|3.0750840567053|2.9673155968388|2.9536839795334|2.8795481272959|2.8795481272959|2.8681457641712|2.8681457641712|2.8082046983408|2.8082046983408|2.7065072179912||||2.7065072179912|2.7065072179912|2.7065072179912|2.7065072179912|2.6644524734415|2.6527249461189|2.6469165755395|2.58360069194|2.58360069194|2.5012229062734|-2.9139089734966|-2.9139089734966|-2.9139089734966|-2.9139089734966|-2.9139089734966|-2.9139089734966|-2.9139089734966|-3.0937876471341||-3.1716585080441|-3.1716585080441|-3.1716585080441|-3.1716585080441|-3.1716585080441|-3.1716585080441|-3.1716585080441|-3.1716585080441|2.8991870609556|2.8991870609556|2.8880623104675|2.8880623104675|2.8880623104675|2.8880623104675|2.8411803248308|2.8080621254765|2.8080621254765|2.8018470699174|2.8018470699174|2.8018470699174|2.8018470699174
08122|100832|/equities/tianjin-port|SHANGHAICOMP||||||4.5960435555486|4.5960435555486|4.5960435555486|4.5960435555486|4.5960435555486|4.5960435555486|4.5960435555486|4.5960435555486|4.5960435555486|4.5960435555486|4.5960435555486|4.5960435555486|4.5889372744062|4.5748594470446|4.5748594470446|4.5748594470446|4.5265104712849|4.4894560113886|4.4787498684077|4.4787498684077|4.4787498684077|4.4787498684077|4.4787498684077|4.4787498684077|-4.6211719648461|-4.6211719648461|-4.6211719648461|-4.6211719648461|-4.6211719648461|-4.6211719648461|||-4.6251761918834|-4.6251761918834|-4.6251761918834|-4.6251761918834|-4.6251761918834|-4.6251761918834|-4.6251761918834|-4.6251761918834|-4.6251761918834|-4.6251761918834|-4.6251761918834|-4.6251761918834|-4.6318623760862|-4.6331806425169|-4.6740896971043|-4.6856550144946|-4.705172239387|-4.7299803931418|-4.7299803931418|-4.7299803931418|-4.7299803931418|-4.7299803931418|-4.7299803931418|-4.7299803931418|-4.7399781764551|-4.7788646288496|-4.7870719507648|-4.8039689147156|-4.8716320024245|-4.93181350345|-4.9509038937819|4.7255707495808|4.7255707495808|4.7255707495808|4.7108101704974|4.7108101704974|4.7108101704974|-4.9013372400518|-4.9013372400518|-4.9013372400518|-4.9013372400518|-4.9013372400518|-4.9013372400518|-4.9013372400518|-4.9013372400518|-4.9013372400518|-4.9013372400518|-4.9013372400518|-4.9013372400518|-4.9013372400518|-4.9013372400518|-4.9013372400518|-4.9013372400518|-4.9013372400518|-4.9013372400518|-4.9013372400518|-4.9013372400518|-4.9013372400518|-4.9013372400518|-4.9013372400518|||||||-4.9013372400518|-4.9059300399616|-4.9088111957792|-4.9403459055427|-4.9737177141511|-4.9963527794242|-5.017058915072|-5.0495100221957|-5.0644555049832|-5.1082839124396|-5.1186486739797|-5.13720640916|-5.13720640916|-5.13720640916|-5.1435627647944|-5.2028475810761|-5.2207992726485|-5.2207992726485|-5.261999202428|-5.3716658493521|-5.4879619170827|5.0383306521128|5.0383306521128|5.0383306521128|5.0383306521128|5.0383306521128|5.0198116322304|4.8116811553079|4.8116811553079|4.7112581942675|4.7112581942675|4.7112581942675|4.7112581942675|4.7112581942675|4.7112581942675|4.7112581942675|4.6397314043174|4.5963583155231|4.5963583155231|4.5963583155231|4.5963583155231|4.5963583155231|4.5963583155231|4.5963583155231|4.5963583155231|4.5963583155231|4.5963583155231|4.5963583155231|4.5963583155231|4.5963583155231|4.5509538301446|4.5320822036776|4.5320822036776|4.5320822036776|4.5320822036776|4.5320822036776|4.5320822036776|4.5320822036776|4.5023138298495|-4.705068092469|-4.705068092469|-4.705068092469|-4.705068092469|-4.705068092469|-4.705068092469|-4.705068092469|-4.705068092469|-4.705068092469|-4.705068092469|-4.705068092469|-4.705068092469|-4.705068092469|-4.705068092469|-4.705068092469|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624||4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|4.5052387887624|-4.7035760020713|-4.7035760020713|-4.7035760020713|-4.7035760020713|-4.7035760020713|-4.7035760020713|-4.7035760020713|-4.7035760020713|-4.7035760020713||||-4.7234179284286|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.7275594901044|-4.8639550949687||4.5866963931606|4.5866963931606|4.5866963931606|4.5866963931606|4.5866963931606|4.5866963931606|4.5796624365433|4.5478840987029|4.5478840987029|4.5478840987029|4.5287603184186|4.5186227211911|4.4940252447083|-4.7459173729706|-4.7459173729706|-4.7459173729706|-4.7459173729706|-4.7459173729706|-4.7595456843223|-4.7595456843223|-4.7595456843223
08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP||||||2.2748665229607|2.2748665229607|2.2748665229607|2.2654072328991|-2.4624459199196|-2.4624459199196|-2.4624459199196|-2.4624459199196|-2.4624459199196|-2.4624459199196|-2.4624459199196|-2.4699332748526|-2.4699332748526|-2.4719884267153|-2.4719884267153|-2.4719884267153|-2.4719884267153|-2.4719884267153|-2.4719884267153|-2.4719884267153|-2.4927649222812|-2.4991832665825|-2.5118522803914|-2.5118522803914|-2.5118522803914|-2.5118522803914|-2.5118522803914|-2.5118522803914|-2.5118522803914|-2.5118522803914|||-2.5118522803914|-2.5118522803914|-2.5118522803914|-2.5118522803914|-2.5118522803914|-2.5118522803914|-2.5118522803914|-2.5118522803914|-2.5118522803914|-2.5118522803914|-2.5118522803914|-2.5476136385215|-2.5490151841125|-2.5811279834069|-2.637920081699|-2.672133459078|-2.6873705137954|-2.6990377021408|-2.6990377021408|-2.758375189103|-2.7958593891531|-2.7958593891531|-2.7958593891531|-2.7958593891531|-2.7958593891531|-2.7958593891531|-2.7958593891531|-2.7958593891531|-2.842621530258|-2.8595794981976|-2.8736080694223|-2.8736080694223|-2.8736080694223|-2.8736080694223|-2.8736080694223|-2.8736080694223|-2.8736080694223|-2.8736080694223|-2.8917867660549|-2.9035752404092|-2.9035752404092|-2.9035752404092|-2.9035752404092|-2.9035752404092|-2.9035752404092|-2.9035752404092|-2.9035752404092|-2.9035752404092|-2.9035752404092|-2.9035752404092|-2.9035752404092|-2.9035752404092|-2.9035752404092|-2.9035752404092|-2.9035752404092|-2.9035752404092|-2.9035752404092|-2.9035752404092|-2.9035752404092|-2.9035752404092|||||||-2.9035752404092|-2.9035752404092|-2.9273056573733|-3.0570063532574|-3.2227849100676|-3.2747609454887|-3.4591788802431|2.7838532780073|2.7838532780073|2.5276146569144|2.5267940537015|-2.8358890752705|-2.8358890752705|-2.8358890752705|-2.8358890752705|-2.8358890752705|-2.8358890752705|-2.8358890752705|-2.8898768536153|-2.9504187363058|2.6953863338122|2.6953863338122|2.6953863338122|2.6953863338122|2.6953863338122|2.6953863338122|2.6953863338122|2.6953863338122|2.6953863338122|2.6953863338122|2.6953863338122|2.6953863338122|2.6953863338122|2.6953863338122|2.6953863338122|2.6843181269577|2.6485001938978|2.6485001938978|2.6485001938978|2.6485001938978|2.6485001938978|2.6485001938978|2.6485001938978|2.6485001938978|2.6485001938978|2.6485001938978|2.6485001938978|2.6384569604504|2.6384569604504|2.6321742489721|2.6252715453657|2.6252715453657|2.6252715453657|2.6252715453657|2.6252715453657|2.6252715453657|2.6252715453657|2.6252715453657|2.5620834738741|2.5620834738741|2.5620834738741|2.5620834738741|2.5620834738741|2.5620834738741|2.5620834738741|2.5620834738741|2.5620834738741|2.5620834738741|2.5620834738741|2.5620834738741|2.5117592977958|2.4492416161228|2.4492416161228|2.4492416161228|2.4492416161228|2.4492416161228|2.4308240698365|2.404804579261|2.4000785419889|2.4000785419889|2.4000785419889|2.4000785419889|2.265087241326|2.2336688557488|2.2336688557488|2.2336688557488||2.2336688557488|2.1962987360273|2.1866240185677|2.1866240185677|2.1866240185677|2.1866240185677|2.1866240185677|2.1712487717667|2.1541653761377|2.1057394090747|2.060781628161|2.060781628161|2.060781628161|2.060781628161|2.060781628161|2.060781628161|2.060781628161|2.060781628161|2.060781628161||||2.060781628161|2.060781628161|2.060781628161|2.060781628161|2.060781628161|2.060781628161|2.060781628161|2.0208684937483|-2.2962471400001|-2.2962471400001|-2.2962471400001|-2.2962471400001|-2.2962471400001|-2.2962471400001|-2.2962471400001|-2.2962471400001|-2.2962471400001|-2.3941635461095||2.2490515599559|2.2490515599559|2.2490515599559|2.2490515599559|2.2490515599559|2.2490515599559|2.2490515599559|2.2490515599559|2.2490515599559|2.2490515599559|2.2490515599559|2.2445017110319|2.2277798489547|2.2277798489547|2.1864220649905|2.1607170704924|2.1607170704924|2.1607170704924|2.1607170704924|2.1607170704924|2.1607170704924
08124|101195|/equities/tianjin-marine|SHANGHAICOMP||||||-0.25089965751387|-0.25089965751387|-0.25089965751387|-0.25089965751387|-0.25089965751387|-0.25089965751387|-0.25089965751387|-0.25089965751387|-0.25089965751387|-0.25089965751387|-0.25089965751387|-0.25283294574659|-0.25498105702843|-0.25731228422286|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|||-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2588709560076|-0.2608010575219|-0.2680567345734|-0.27111858700332|-0.27296509234571|-0.2756298933561|-0.2756298933561|-0.2756298933561|-0.2756298933561|-0.2756298933561|-0.2756298933561|-0.2756298933561|-0.27969989226211|-0.2810490562931|-0.2810490562931|-0.2810490562931|-0.2810490562931|-0.2868878493061|0.255236220275|0.255236220275|0.255236220275|0.255236220275|0.255236220275|0.255236220275|0.255236220275|0.255236220275|0.255236220275|0.255236220275|0.255236220275|0.255236220275|0.255236220275|0.255236220275|0.255236220275|||||||0.255236220275|0.255236220275|0.255236220275|0.255236220275|0.255236220275|0.255236220275|0.255236220275|0.255236220275|0.255236220275|0.255236220275|0.25312239829627|-0.29361905275614|-0.29361905275614|-0.29361905275614|-0.29361905275614|-0.29361905275614|-0.29361905275614|-0.29361905275614|-0.29361905275614|-0.29768783316382|-0.29861542644887|0.26015934046334|0.26015934046334|0.26015934046334|0.26015934046334|0.26015934046334|0.26015934046334|0.26015934046334|0.26015934046334|0.26015934046334|0.26015934046334|0.2586215121462|0.24614953097603|0.24614953097603|0.24614953097603|0.24044391178313|0.23132655646209|0.23025173639593|0.22900191551377|0.22550214585254|0.21961348897427|0.21725156257096|0.21725156257096|0.21725156257096|0.21725156257096|0.21550173836221|0.2130003324849|0.2130003324849|0.2130003324849|0.2130003324849|0.2130003324849|0.2130003324849|0.20911148761186|0.19763838768149|0.19763838768149|0.19763838768149|0.19763838768149|0.19763838768149|0.19763838768149|0.19763838768149|0.1950982093827|0.18677578618307|0.18208420497598|0.17705172138411|0.17705172138411|0.17705172138411|0.17100191764255|0.17077990678968|0.17054926463633|0.17054926463633|0.16940635919637|0.16940635919637|0.16940635919637|0.16940635919637|0.16940635919637|0.16940635919637|0.16940635919637|0.16940635919637|0.16940635919637|0.16940635919637|0.16940635919637|0.16940635919637|0.16940635919637|0.16772978940438|0.16772978940438|0.16772978940438||0.16772978940438|0.16714420874727|0.16571578173518|0.1623508633693|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451||||-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18058952800451|-0.18454392212429||0.16959853403426|0.16959853403426|0.16959853403426|0.16959853403426|0.16959853403426|0.16953266512253|0.16953266512253|0.16953266512253|0.16953266512253|0.16953266512253|0.1687746121495|0.1687746121495|0.1687746121495|0.1687746121495|0.1685345989256|0.1685345989256|0.1685345989256|0.1685345989256|0.1685345989256|0.1685345989256|0.1685345989256
08125|100649|/equities/tianyao|SHANGHAICOMP||||||-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|-4.3220939409223|||-4.3220939409223|-4.3346709129335|-4.3346709129335|-4.3346709129335|-4.3346709129335|-4.3346709129335|-4.3346709129335|-4.3346709129335|-4.3346709129335|-4.3346709129335|-4.3346709129335|-4.3790789044699|-4.3945319295814|-4.4033689632339|-4.4859656641133|-4.5210729516488|-4.550520476969|-4.550520476969|-4.550520476969|-4.550520476969|-4.550520476969|-4.550520476969|-4.550520476969|-4.550520476969|-4.550520476969|-4.550520476969|-4.550520476969|-4.550520476969|-4.6050227850366|4.2889523173503|4.2889523173503|4.2889523173503|4.2889523173503|4.2889523173503|4.2316079435442|4.2316079435442|4.1864912109726|4.1864912109726|4.1511012798276|4.1258655837688|4.1258655837688|4.0742950761223|-4.3054227963149|-4.3054227963149|-4.3054227963149|-4.3054227963149|-4.3054227963149|-4.3054227963149|-4.3054227963149|-4.3054227963149|-4.3054227963149|-4.3054227963149|-4.3054227963149|-4.3054227963149|-4.3054227963149|-4.3054227963149|-4.3054227963149|-4.3054227963149|-4.3054227963149|-4.3054227963149|||||||-4.3057685785161|-4.3057685785161|-4.3308539846061|-4.3456571465327|-4.3456571465327|-4.3456571465327|-4.4096192657499|-4.4467990464136|-4.5025543974688|-4.5122612255712|-4.5122612255712|-4.5122612255712|-4.5122612255712|-4.5122612255712|-4.5385104320442|-4.5385104320442|-4.5385104320442|-4.5385104320442|-4.5444559677879|-4.5460620041732|-4.5650686286162|-4.597854086897|-4.618171185411|-4.634078787606|-4.7634210838665|4.3500931840973|4.3500931840973|4.3500931840973|4.3500931840973|4.3500931840973|4.3500931840973|4.3500931840973|4.3500931840973|4.3500931840973|4.3500931840973|4.3500931840973|4.3500931840973|4.3500931840973|4.3500931840973|4.3500931840973|4.3500931840973|4.3500931840973|4.3500931840973|4.3167699555376|4.2925222957376|4.2626560907187|4.2626560907187|4.2626560907187|4.2626560907187|4.2626560907187|4.2626560907187|4.2401730992862|4.2276831470974|4.2276831470974|4.2070280366958|4.2070280366958|4.2070280366958|4.2070280366958|4.2070280366958|4.2070280366958|4.1122534069552|4.1108372248029|4.1064857417583|4.0255398942629|-4.345536107203|-4.345536107203|-4.345536107203|-4.345536107203|-4.345536107203|-4.345536107203|-4.345536107203|-4.345536107203|-4.345536107203|-4.3972623021301|4.1340110011067|4.1340110011067|4.1340110011067|4.1340110011067|4.1340110011067|4.1340110011067|4.1340110011067|4.0977902619006|4.0633817306601|4.0633817306601|4.0633817306601|4.0132018583177||-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157||||-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.2371164848157|-4.3440183853383|-4.4955760478173||-4.5687821097333|-4.5687821097333|-4.5687821097333|-4.5687821097333|4.2441061011858|4.2441061011858|4.2441061011858|4.2441061011858|4.2441061011858|4.2441061011858|4.2273399291113|4.1925999784552|4.1584441820872|4.117715906224|4.0806033143704|4.0806033143704|4.0806033143704|4.0806033143704|4.0806033143704|4.0806033143704|4.0806033143704
08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP||||||-47.713162076267|-48.156846403846|44.178381681973|44.178381681973|44.178381681973|44.178381681973|-46.195636480162|-46.195636480162|-46.195636480162|-46.195636480162|-46.195636480162|-46.195636480162|-46.444039151745|-46.655601922756|-47.722333740399|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|||44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.968642749765|44.798379529131|44.798379529131|44.798379529131|44.129308926411|43.676452887663|42.424392767094|41.320362479774|41.320362479774|41.221511213081|-45.612514234746|-45.612514234746|-45.823906290491|-46.384338974909|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|||||||42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|42.808311368906|40.925344787134|39.115241481067|39.115241481067|38.087890167297|38.087890167297|36.44598782864|36.069291991826|36.069291991826|36.069291991826|36.019496257948|36.019496257948|34.968327319012|34.852566456336|34.852566456336|33.833492889351|33.833492889351|33.833492889351|33.663444259955|33.663444259955|33.485554066071|33.485554066071|33.485554066071|33.485554066071|32.966725816074|32.016361966998|-34.420856158445|-34.420856158445|-34.420856158445|-34.420856158445|-34.420856158445|-34.420856158445|-34.420856158445|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.473804642622|32.22968219598|32.22968219598|32.22968219598|32.22968219598|32.22968219598|31.930759682477||31.813620953891|31.262911272417|31.050458961472|30.621619389835|30.584021434059|30.543914327876|30.358966780612|30.358966780612|30.189406660871|29.988784449715|29.38090609039|-30.950422978635|-30.950422978635|-30.950422978635|-30.950422978635|-30.950422978635|-30.950422978635|-30.950422978635|-30.950422978635||||-30.950422978635|-30.950422978635|-31.192136579349|-31.536263472056|-31.729181402498|-31.99568796394|-31.99568796394|-31.99568796394|-32.066774877474|-32.066774877474|-32.395304715816|-32.440464654236|-32.440464654236|-32.440464654236|-32.440464654236|-32.440464654236|-32.462117130703|-32.462117130703||-33.286215798445|-33.286215798445|-33.286215798445|-33.304128558975|30.815967021671|30.65274242371|30.588047493494|30.183384671252|30.177517171478|-31.875206849935|-31.875206849935|-31.875206849935|-31.875206849935|-31.875206849935|-31.875206849935|-31.875206849935|-31.875206849935|-31.875206849935|-31.875206849935|-31.875206849935|-31.875206849935
08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP||||||-8.3297604920837|-8.3297604920837|-8.3297604920837|-8.3297604920837|-8.3297604920837|-8.3297604920837|-8.3297604920837|-8.3297604920837|-8.3297604920837|-8.3297604920837|-8.3297604920837|-8.3297604920837|-8.3297604920837|-8.3344203334352|-8.3344203334352|-8.3344203334352|-8.3344203334352|-8.3344203334352|-8.4052723549644|-8.4052723549644|-8.4119690152053|-8.4571738207501|-8.4571738207501|-8.4571738207501|-8.4571738207501|-8.4571738207501|-8.4571738207501|-8.4571738207501|-8.4571738207501|-8.4571738207501|||-8.4571738207501|-8.4571738207501|-8.4571738207501|-8.4571738207501|-8.4571738207501|-8.4571738207501|-8.5224156340142|-8.6395343427332|-8.6395343427332|-8.6395343427332|-8.6493634358933|-8.6493634358933|-8.7592927499933|-8.7633243662245|-8.7633243662245|-8.9620273490887|-9.1083631935099|-9.1818678514432|-9.1818678514432|-9.3287422542518|-9.5852693854378|-9.6633262227758|-9.6633262227758|-9.6633262227758|-9.6633262227758|-9.6633262227758|-9.6633262227758|-9.6633262227758|-10.106473188796|8.8046377660113|8.8046377660113|8.8046377660113|8.8046377660113|-9.8893260845731|-9.8893260845731|-9.8893260845731|-9.8893260845731|-9.8893260845731|-9.8893260845731|-9.8893260845731|-9.8893260845731|-9.8893260845731|-9.8893260845731|-9.8893260845731|-9.8893260845731|-9.8893260845731|-9.8893260845731|-9.8893260845731|-9.8893260845731|-9.8893260845731|-9.8893260845731|-9.8893260845731|-9.8970071692023|-9.8970071692023|-10.010007847101|-10.021742204518|-10.021742204518|-10.021742204518|-10.021742204518|-10.021742204518|||||||-10.083817345236|-10.083817345236|-10.202019751441|-10.264465822524|-10.418295716517|-10.436995134611|-10.567772346359|-10.801969057566|9.1337227369934|9.1337227369934|9.1337227369934|9.1337227369934|8.8080255748596|8.6413900295116|8.6413900295116|8.2121002320026|-8.9919752128361|-8.9919752128361|-9.0271951365734|-9.1268835253478|8.0723236820083|8.0723236820083|8.0723236820083|8.0723236820083|8.0723236820083|8.0723236820083|7.9253598077409|7.8151357565535|7.8151357565535|7.6012619241756|7.571852364987|7.571852364987|7.571852364987|7.571852364987|7.571852364987|7.571852364987|7.3470583655767|7.2251359214995|7.2251359214995|7.2251359214995|7.2251359214995|7.2251359214995|7.2251359214995|7.2251359214995|7.2251359214995|7.2251359214995|7.2251359214995|7.2251359214995|7.2251359214995|7.2251359214995|7.1218176937339|7.0259084013035|6.9613270701267|6.9613270701267|6.9613270701267|6.9613270701267|6.9613270701267|6.9613270701267|6.9613270701267|6.9613270701267|6.9613270701267|6.9613270701267|6.9613270701267|6.9613270701267|6.6557739150496|6.6557739150496|6.6119712074567|-7.2350211122658|-7.2350211122658|-7.2350211122658|-7.2350211122658|-7.2350211122658|-7.3372455149918|-7.4558283521102|-7.5445070886793|-7.5445070886793|-7.5445070886793|-7.5445070886793|-7.5445070886793|-7.5445070886793|-7.5445070886793|-7.5445070886793|-7.5445070886793|-7.5445070886793|-7.5445070886793|-7.5445070886793||-7.5445070886793|-7.5445070886793|-7.5765458481387|-7.5765458481387|-7.5765458481387|-7.6433265786509|-7.6433265786509|-7.6433265786509|-7.6433265786509|-7.6433265786509|-7.6433265786509|-7.6433265786509|-7.6433265786509|-7.6433265786509|-7.6433265786509|-7.6433265786509|-7.6433265786509|-7.6433265786509|-7.6433265786509||||-7.6433265786509|-7.6433265786509|-7.6433265786509|-7.7048071337122|-7.8214522415155|-7.9360583417674|-8.0180965314995|-8.0180965314995|-8.0578851314265|-8.2165390222027|-8.3533768354471|-8.5041054748185|-8.5041054748185|-8.5041054748185|-8.5041054748185|-8.5041054748185|-8.5041054748185|-8.6728950366584||-8.8343765158231|-8.8343765158231|-8.8350943040915|-8.8350943040915|-9.2689937167772|-9.2783264907873|-9.3013906931039|-9.3013906931039|-9.8532117180423|8.0299854037698|8.0299854037698|7.7133167846927|7.5310697918479|7.5310697918479|7.4256438974251|7.4256438974251|7.4256438974251|7.10783884197|-8.3505012284574|-8.3505012284574|-8.3505012284574
08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP||||||-37.202645413331|-37.202645413331|-37.202645413331|-37.202645413331|-37.202645413331|-37.202645413331|-37.86238311866|-39.056029615322|-39.056029615322|-39.50114505547|33.032303523746|33.032303523746|33.032303523746|33.032303523746|33.032303523746|30.910894923439|28.985994079632|28.544993218363|27.567105706582|27.567105706582|27.567105706582|27.235116676103|26.760130250466|26.753477454199|26.625530004516|26.352155333541|-29.528934846704|-29.528934846704|-29.528934846704|-29.528934846704|||-29.528934846704|-29.528934846704|-29.528934846704|-29.528934846704|-29.528934846704|-29.528934846704|-29.528934846704|-29.528934846704|-29.528934846704|-29.528934846704|-29.528934846704|-29.958260945021|-30.81458059792|-30.81458059792|-30.920088730965|-31.107321592077|-31.81369139961|28.134292142987|28.134292142987|28.134292142987|28.134292142987|28.134292142987|28.134292142987|28.134292142987|28.134292142987|28.134292142987|28.134292142987|28.134292142987|28.134292142987|28.134292142987|28.134292142987|28.134292142987|28.134292142987|28.134292142987|28.134292142987|26.576436909701|25.972772587704|-30.480013732796|-30.480013732796|-30.480013732796|-30.480013732796|-30.480013732796|-30.480013732796|-30.480013732796|-30.480013732796|-30.480013732796|-30.480013732796|-30.480013732796|-30.480013732796|-30.480013732796|-31.098347430632|-31.846848894546|-31.846848894546|26.881734841413|26.881734841413|26.881734841413|26.881734841413|24.277669798126|24.277669798126|24.277669798126|||||||24.141322740924|24.141322740924|24.141322740924|24.141322740924|24.141322740924|24.141322740924|24.141322740924|24.141322740924|24.141322740924|24.141322740924|24.141322740924|24.141322740924|24.141322740924|24.141322740924|24.141322740924|24.141322740924|24.141322740924|24.141322740924|24.141322740924|24.141322740924|24.141322740924|22.857025076959|22.412707107998|22.412707107998|22.412707107998|22.412707107998|20.982791980546|20.982791980546|20.982791980546|20.982791980546|20.245879791888|20.177772403788|20.177772403788|20.177772403788|18.869575757219|18.869575757219|18.869575757219|18.869575757219|18.869575757219|18.869575757219|18.869575757219|18.869575757219|18.869575757219|18.869575757219|18.869575757219|18.869575757219|18.869575757219|18.869575757219|18.869575757219|18.869575757219|18.869575757219|18.167305595823|17.727064356627|17.727064356627|17.727064356627|17.727064356627|17.727064356627|17.709515714449|17.192239496225|17.169987386531|17.169987386531|16.91792851474|16.91792851474|16.91792851474|16.91792851474|16.552698782043|16.251927044273|16.251927044273|16.251927044273|16.251927044273|16.251927044273|16.251927044273|16.251927044273|16.251927044273|16.251927044273|16.251927044273|16.251927044273|16.251927044273|16.203808204201|15.885897309545|-18.1971799253|-18.1971799253|-18.1971799253|-18.1971799253|-18.1971799253|-18.1971799253||-18.1971799253|-18.3663104771|-18.469234439887|-18.837481998909|-19.068868663033|-19.347076126956|-19.749785819935|-19.749785819935|-19.781428459935|-19.917143110492|-20.32571416879|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091||||-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.469146764091|-20.624606489927|-21.482895506522||-23.033218424741|-23.623575573964|-24.233417596865|-24.82379668559|-26.205885710599|20.98884030502|20.98884030502|20.98884030502|20.98884030502|20.98884030502|20.707045249597|20.481162429073|20.481162429073|20.481162429073|20.481162429073|20.481162429073|20.481162429073|20.367958148561|20.195508621625|18.75223143729|17.143034756541
08129|100442|/equities/tibet-pharma|SHANGHAICOMP||||||-44.413574642294|-44.428375454637|-44.428375454637|-44.428375454637|-44.428375454637|-44.428375454637|-44.428375454637|-44.428375454637|-44.540973897215|-44.946634764402|-45.424596251082|-45.4867740616|-46.029192816858|42.87541815417|42.87541815417|42.87541815417|42.87541815417|42.87541815417|42.87541815417|42.87541815417|42.87541815417|42.87541815417|42.87541815417|42.87541815417|42.277132316618|41.976257637904|41.850440914801|41.850440914801|41.850440914801|41.092154325568|||-43.483245049003|-43.483245049003|-43.483245049003|-43.483245049003|-43.483245049003|-43.483245049003|-43.483245049003|-43.483245049003|-43.483245049003|-43.483245049003|-43.483245049003|-43.633049181305|-44.177874178171|-44.177874178171|-44.177874178171|-44.177874178171|-44.177874178171|-44.177874178171|-44.177874178171|-44.200971809228|-44.652187999973|-45.060211482853|-45.315567600396|-45.315567600396|-45.74785382181|-46.054818976436|-46.054818976436|-46.106465088564|-47.381629029068|-48.396252145539|-48.61990824951|-48.61990824951|-48.61990824951|-48.61990824951|-48.61990824951|-48.61990824951|-48.61990824951|-48.61990824951|-48.61990824951|-48.61990824951|-48.828233414372|-49.658578908887|-49.658578908887|-49.658578908887|-49.658578908887|-49.818977396186|-50.238862188322|-50.467360741393|-50.467360741393|-51.262066371459|-52.523519737498|-52.523519737498|-52.523519737498|-52.523519737498|-52.523519737498|-52.523519737498|-52.523519737498|-52.523519737498|-52.523519737498|-52.523519737498|||||||-52.523519737498|-52.523519737498|-53.457245754948|-54.839716513677|46.976472260769|46.976472260769|46.976472260769|46.976472260769|46.976472260769|46.976472260769|46.976472260769|46.976472260769|46.976472260769|46.976472260769|46.976472260769|46.976472260769|43.65718945112|43.129029591756|43.129029591756|43.129029591756|43.129029591756|43.129029591756|43.129029591756|43.129029591756|43.129029591756|43.129029591756|43.129029591756|43.129029591756|43.129029591756|43.129029591756|43.129029591756|43.129029591756|43.129029591756|43.129029591756|43.129029591756|40.636698758024|39.692069931463|39.692069931463|39.692069931463|39.692069931463|39.692069931463|39.692069931463|38.720579548181|38.720579548181|38.591193713221|38.591193713221|38.591193713221|38.591193713221|38.591193713221|38.591193713221|38.591193713221|38.281878724665|36.452012363003|36.452012363003|36.225013007639|35.990202232052|35.990202232052|35.79689141981|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.677828042131|35.656409233824|35.656409233824|35.656409233824|35.656409233824|35.656409233824|35.656409233824|35.484341906194||-37.424780387586|-37.424780387586|-37.424780387586|-37.424780387586|-37.675312592923|-37.720474025573|-37.720474025573|-37.720474025573|-37.720474025573|-37.720474025573|-37.720474025573|-37.720474025573|-37.720474025573|-37.722066233882|-37.722066233882|-37.84688067085|-37.84688067085|-37.84688067085|-37.84688067085||||-37.849049987696|-37.849049987696|-38.700055694472|-38.932282129803|-39.24892920805|-39.24892920805|-39.252143852721|-39.289023639335|-39.289023639335|-39.289023639335|-39.289023639335|-39.289023639335|-39.289023639335|-39.289023639335|-39.289023639335|-39.289023639335|-39.575581287426|-39.768979733831||37.197080462164|37.197080462164|37.197080462164|37.197080462164|37.197080462164|37.197080462164|37.197080462164|37.197080462164|37.197080462164|37.197080462164|37.197080462164|37.197080462164|37.163977350335|36.556086131313|-36.526411151473|-36.526411151473|-36.526411151473|-36.526411151473|-36.526411151473|-36.526411151473|-36.526411151473
08130|100547|/equities/tibet-summit|SHANGHAICOMP||||||-20.500659810573|-20.633552579437|-20.633552579437|-20.633552579437|-20.81605183582|-20.81605183582|-21.180612849974|-21.804831269081|-21.804831269081|-21.828145189082|18.260103857701|18.260103857701|18.260103857701|18.260103857701|18.260103857701|17.396227267258|16.826437316379|16.826437316379|16.826437316379|16.826437316379|16.826437316379|16.826437316379|16.585485284021|16.059428127265|15.583253551033|14.529380195952|14.529380195952|14.529380195952|14.110978622808|13.930628470635|||13.930628470635|13.930628470635|13.930628470635|13.224032274061|-14.841751202839|-14.841751202839|-14.841751202839|-14.841751202839|-14.841751202839|-14.841751202839|-14.841751202839|-14.841751202839|-15.170279141816|-15.694198472139|-15.784627775641|-15.784627775641|-15.883721942889|-15.883721942889|-15.883721942889|-16.143579822103|-16.410644907995|-16.656827603495|-16.785552191194|-16.785552191194|-16.785552191194|-16.93123780217|-16.93123780217|-16.93123780217|14.453578568874|14.453578568874|14.453578568874|14.453578568874|14.453578568874|14.171753566992|13.572504009948|13.047235117018|13.047235117018|13.047235117018|12.783594724933|12.73129187766|12.73129187766|12.73129187766|12.73129187766|12.73129187766|12.486991047234|12.329002919957|12.329002919957|12.329002919957|12.329002919957|12.329002919957|12.329002919957|12.329002919957|12.329002919957|12.329002919957|12.329002919957|12.329002919957|12.329002919957|12.329002919957|12.329002919957|12.329002919957|||||||12.102012046656|12.102012046656|12.102012046656|12.102012046656|12.102012046656|12.102012046656|12.102012046656|12.102012046656|12.102012046656|12.102012046656|12.102012046656|12.102012046656|11.832235901975|11.663264508573|11.663264508573|11.663264508573|11.663264508573|11.663264508573|11.663264508573|11.663264508573|11.663264508573|11.51376066436|11.51376066436|11.51376066436|11.51376066436|11.51376066436|11.326661008398|11.326661008398|11.326661008398|10.972401188259|10.888079180187|10.888079180187|10.888079180187|10.888079180187|10.888079180187|10.888079180187|10.888079180187|10.888079180187|10.888079180187|10.888079180187|10.888079180187|10.888079180187|10.888079180187|10.888079180187|10.888079180187|10.888079180187|10.888079180187|10.888079180187|10.86295412917|10.86295412917|10.86295412917|10.473838582514|-11.516641595239|-11.516641595239|-11.516641595239|10.632109315461|10.632109315461|10.480676500076|10.395341639747|10.395341639747|10.391061441527|10.391061441527|10.391061441527|10.391061441527|10.336179724917|10.322011813687|10.322011813687|10.106679555626|9.9429770275969|9.8541686870006|9.8541686870006|9.8541686870006|9.8541686870006|9.8541686870006|9.8541686870006|9.8541686870006|9.8541686870006|9.8541686870006|9.7257435959078|9.5774928377179|9.5723365734275|9.5723365734275|9.4920405227008|9.481507858872|9.481507858872|9.481507858872||9.481507858872|9.481507858872|9.481507858872|9.481507858872|9.481507858872|9.481507858872|9.481507858872|9.481507858872|9.4094528988992|9.38383721444|9.38383721444|9.38383721444|9.3364864889448|9.2566511966195|9.1440569932158|9.1045075053303|9.081675224208|9.0168616293792|-9.7416497511365||||-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7416497511365|-9.7929443035631|-10.173827082372||-10.717030055497|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936|-10.765353908936
08131|100536|/equities/tibet-tianlu|SHANGHAICOMP||||||-11.515245434704|-11.515245434704|-11.515245434704|-11.515245434704|-11.515245434704|-11.515245434704|-11.596384310129|-11.623204522004|-11.63633845103|-11.814820901688|-12.028690435418|10.857994912048|10.857994912048|10.857994912048|10.857994912048|10.857994912048|10.744118707581|10.744118707581|10.744118707581|-11.483966190614|-11.483966190614|-11.483966190614|-11.483966190614|-11.483966190614|-11.483966190614|-11.483966190614|-11.483966190614|-11.483966190614|-11.483966190614|-11.483966190614|||-11.483966190614|-11.483966190614|-11.483966190614|-11.483966190614|-11.483966190614|-11.483966190614|-11.483966190614|-11.483966190614|-11.483966190614|-11.483966190614|-11.483966190614|-11.624617878517|-11.624617878517|-11.624617878517|-11.724575908008|-11.748972688585|-11.780869327409|-11.780869327409|-11.780869327409|-11.780869327409|-11.953743442808|-12.100826140813|-12.110217637696|-12.110217637696|-12.129130437284|-12.25440409338|-12.25440409338|-12.25440409338|-12.362671244536|-12.634079205101|-12.889388982758|-12.889388982758|-12.889388982758|-12.889388982758|-12.889388982758|-12.889388982758|-12.889388982758|-12.889388982758|-12.889388982758|-12.889388982758|-12.889388982758|-12.889388982758|-12.889388982758|-12.889388982758|-12.889388982758|-13.001543831279|-13.241159253043|-13.459456184668|-13.459456184668|-13.584632527868|-13.584632527868|-13.584632527868|-13.584632527868|-13.584632527868|-13.584632527868|-13.584632527868|-13.584632527868|-13.584632527868|-13.584632527868|-13.584632527868|||||||-13.597571287676|-13.597571287676|-13.907857270289|-14.202618964567|-14.22457629669|-14.656196345094|-15.084662690431|-15.175150006968|-15.175150006968|-15.175150006968|-15.175150006968|-15.247821849718|-15.247821849718|-15.247821849718|-15.247821849718|-15.247821849718|-15.635357373439|-15.752063849991|-16.127848893873|-16.165943391315|-16.571048108727|-16.799463153254|-16.799463153254|-16.799463153254|-17.529958645912|-18.048842872086|-18.425381409794|-18.4987569249|-18.664346516192|-18.664346516192|-18.664346516192|-18.664346516192|-18.664346516192|-18.664346516192|-18.664346516192|-18.664346516192|-18.664346516192|-18.664346516192|-18.664346516192|-19.658718440334|15.985607492156|15.985607492156|15.985607492156|15.985607492156|15.802897518682|14.381552662902|14.229447253021|14.229447253021|13.087163483073|11.70240416678|10.426004782343|9.2466717726925|8.1629685833431|8.0715113059685|8.0715113059685|8.0715113059685|8.0715113059685|7.7833456878314|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|-8.9318744071043|7.7635501010285|7.7635501010285|7.5011662491015|7.2205996247695|7.2205996247695|7.2205996247695|7.2205996247695|7.2205996247695|7.2184441059349|7.0119063434187|7.0119063434187|6.8304514683157||6.6777241535617|6.6044190769861|6.6044190769861|6.6044190769861|6.6044190769861|6.6044190769861|6.6044190769861|6.5526877912625|6.4513198305881|6.3922872281683|6.3922872281683|6.3922872281683|6.3922872281683|6.3922872281683|6.3922872281683|6.3922872281683|6.3922872281683|6.3922872281683|6.3922872281683||||6.3922872281683|6.3922872281683|6.2253116162406|6.2253116162406|6.2253116162406|6.2120127448094|5.9894587208443|-6.8511234345118|-6.8511234345118|-6.8511234345118|-6.8511234345118|-6.8511234345118|-6.8511234345118|-6.8511234345118|-6.8511234345118|-6.8511234345118|-6.8511234345118|-6.991248508524||-7.0466477793527|-7.0466477793527|-7.0466477793527|-7.0466477793527|-7.1846082919253|6.5255148429268|6.5255148429268|6.5255148429268|6.5255148429268|6.5255148429268|6.5255148429268|6.5255148429268|6.5255148429268|6.5255148429268|6.5255148429268|6.5255148429268|6.5255148429268|6.5128012081564|6.5128012081564|6.5128012081564|6.5128012081564
08132|100863|/equities/tibet-tourism|SHANGHAICOMP||||||-17.75358821376|-17.75358821376|-17.75358821376|-17.75358821376|-17.75358821376|-17.75358821376|-17.75358821376|-17.75358821376|-17.75358821376|-17.75358821376|-17.75358821376|-17.75358821376|-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|||-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|-17.855430015075|-17.997699931979|-18.114764002325|-18.114764002325|-18.114764002325|-18.114764002325|-18.239182979268|-18.555951637633|-18.555951637633|-18.555951637633|-18.555951637633|-18.640501811115|-18.672054020095|-18.672054020095|-18.672054020095|-18.68228151128|-19.041423816651|-19.288803863492|-19.62755997972|-19.882844960207|-20.001165763236|-20.001165763236|-20.136851301565|-20.26761265902|-20.334014586919|-20.36100482881|-20.36100482881|-20.632864107954|-20.632864107954|-20.632864107954|-20.632864107954|-20.632864107954|-20.751670837222|-20.751670837222|-20.751670837222|-20.931865678146|-20.931865678146|-20.931865678146|-20.931865678146|-20.931865678146|-20.931865678146|-21.244849719289|-21.359869430098|-21.359869430098|-21.359869430098|-21.997632606861|-22.080703320368|||||||-22.726336971768|-23.09426404795|-23.478625740839|-24.161807446825|-25.024785895201|-26.1230941294|-26.269174065705|-26.269174065705|-26.269174065705|-26.269174065705|-26.269174065705|-26.269174065705|-26.603609785764|-26.603609785764|-26.911789295109|-27.643655323355|-29.324551975923|-29.324551975923|-29.324551975923|-29.324551975923|-29.324551975923|-29.324551975923|-30.067243782461|-30.067243782461|-30.067243782461|-30.067243782461|-30.996936815514|24.680150741573|24.680150741573|24.680150741573|24.680150741573|22.683501290211|-27.430106872962|-27.430106872962|-27.430106872962|-27.430106872962|-27.652451469964|-27.652451469964|-27.652451469964|-29.235063697167|-29.235063697167|-29.600625410419|26.349105069248|26.349105069248|24.657894343367|22.520993994597|20.103327749972|18.425919425492|16.258243971406|14.846937000021|13.444930512888|12.535477805119|11.449171132744|11.449171132744|11.449171132744|11.449171132744|11.449171132744|11.424634742407|11.421816454627|11.278684521491|11.224649589122|11.193318040412|11.193318040412|11.193318040412|11.193318040412|11.192884401422|11.192884401422|11.192884401422|11.167093546237|11.12755892287|11.12755892287|11.12755892287|11.12755892287|11.12755892287|11.12755892287|11.12755892287|11.12755892287|11.12755892287|11.12755892287|11.114509503161|11.006493982605|11.006493982605|10.938696312968|10.938696312968|10.87021803863|10.759012132506||10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506||||10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.759012132506|10.634999466574|10.634999466574|10.634999466574|10.634999466574|-11.985710384144|-11.985710384144|-11.985710384144|-11.985710384144|-11.985710384144|-11.985710384144|-11.985710384144|-12.038011393827||-12.040084712234|-12.040084712234|-12.040084712234|-12.040084712234|11.270405835426|11.270405835426|11.270405835426|11.270405835426|11.270405835426|11.242784587586|11.242784587586|11.241982928078|11.158127055689|11.158127055689|10.967919334354|10.928480676887|10.928480676887|10.819978559544|10.813924235827|10.813924235827|10.813924235827
08133|100881|/equities/tibet-urban-in|SHANGHAICOMP||||||-15.117385905537|-15.117385905537|-15.117385905537|-15.279317424864|-15.533910760872|-15.533910760872|-15.69490041732|-15.934889369532|-16.006544119036|-16.072271141648|13.225885256109|13.225885256109|13.225885256109|13.225885256109|13.225885256109|13.225885256109|12.6712682778|12.6712682778|12.6712682778|12.6712682778|12.6712682778|12.6712682778|12.6712682778|12.6712682778|12.380298196647|12.249586174481|12.249586174481|12.249586174481|11.657317821177|-12.926176447171|||-12.926176447171|-12.926176447171|-12.926176447171|-12.926176447171|-12.926176447171|-12.926176447171|-12.926176447171|-12.926176447171|-12.926176447171|-12.926176447171|-12.926176447171|-12.926176447171|-13.025196069366|-13.373551573893|-13.501168267087|-13.519076206238|-13.830084537964|12.115321250782|12.115321250782|12.115321250782|12.115321250782|12.115321250782|12.115321250782|12.115321250782|12.115321250782|12.115321250782|12.115321250782|12.115321250782|12.115321250782|12.115321250782|12.115321250782|12.115321250782|11.868135394902|11.678561875666|11.678561875666|11.653685033846|11.653685033846|11.653685033846|11.506872270426|11.385413591421|11.345325148591|11.345325148591|11.103241288231|11.103241288231|10.831934597279|10.406038657587|-11.26062425007|-11.26062425007|-11.26062425007|-11.26062425007|-11.26062425007|-11.26062425007|-11.26062425007|-11.26062425007|-11.26062425007|-11.26062425007|-11.26062425007|-11.26062425007|-11.26062425007|-11.26062425007|||||||-11.26062425007|-11.26062425007|-11.26062425007|-11.291572557428|-11.291572557428|-11.296191889421|-11.467435896811|-11.474203833075|-11.474203833075|-11.474203833075|-11.474203833075|-11.474203833075|-11.474203833075|-11.474203833075|-11.474203833075|-11.474203833075|-11.474203833075|-11.474203833075|-11.474203833075|-11.474203833075|10.525887654792|10.525887654792|10.525887654792|10.525887654792|10.525887654792|10.525887654792|10.525887654792|10.525887654792|10.525887654792|10.525887654792|10.525887654792|-11.580465324677|-11.580465324677|-11.580465324677|-11.580465324677|-11.580465324677|-11.580465324677|-11.580465324677|-11.580465324677|-11.636072591452|-11.801191598738|-11.824102382488|-12.004002231831|-12.205002566702|-12.50500268023|-12.526485131611|-12.526485131611|-12.867623645185|11.686138774647|11.686138774647|11.43237654555|10.34264068458|9.5161105476694|9.5161105476694|9.5161105476694|9.5161105476694|9.5161105476694|9.421234272462|9.3340207771527|9.3340207771527|9.3340207771527|9.3340207771527|9.3340207771527|9.3340207771527|9.323369071871|9.323369071871|9.323369071871|9.2848544098602|9.1792828747151|9.1019808659419|9.0355343696657|8.9039269417726|8.6721407539539|-9.3558237470289|-9.3558237470289|-9.3558237470289|-9.3558237470289|-9.3558237470289|-9.3558237470289|-9.3558237470289|-9.3558237470289|-9.3558237470289|-9.3558237470289|-9.3558237470289|-9.3558237470289|-9.3558237470289||-9.4881375009374|-9.5740418096997|-9.6417134228258|-9.6426124759344|-9.6426124759344|-9.6426124759344|-9.6426124759344|-9.6426124759344|-9.6426124759344|-9.6426124759344|-9.6426124759344|-9.6771143154632|-9.6771143154632|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375||||-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.7392834367375|-9.8642035261371|-10.375225731132||-10.657686046609|-10.657686046609|-10.671318005466|-10.78757503181|-10.88841737806|-10.934907956247|-10.951476925668|-10.951476925668|-10.951476925668|-10.951476925668|-10.951476925668|-10.951476925668|-10.951476925668|-10.951476925668|-10.951476925668|-10.951476925668|-10.951476925668|-10.951476925668|-10.951476925668|-10.951476925668|-10.951476925668
08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP||||||10.828128362209|10.828128362209|10.828128362209|10.828128362209|10.828128362209|10.828128362209|10.828128362209|10.828128362209|10.828128362209|10.828128362209|10.828128362209|10.828128362209|10.828128362209|10.828128362209|10.828128362209|10.776809136636|10.731454549638|10.617020731425|10.617020731425|10.617020731425|10.617020731425|10.617020731425|10.617020731425|10.617020731425|10.617020731425|10.617020731425|-11.121134507877|-11.121134507877|-11.121134507877|-11.121134507877|||-11.121134507877|-11.222371724162|-11.280091501847|-11.280091501847|-11.280091501847|-11.280091501847|-11.280091501847|-11.280091501847|-11.280091501847|-11.280091501847|-11.280091501847|-11.295656974199|-11.392396669789|-11.46933018411|-11.609811112227|-11.716456409894|-11.882174170241|-11.928859207037|-11.928859207037|-11.928859207037|-11.928859207037|-11.928859207037|-11.928859207037|-11.928859207037|-11.928859207037|-11.928859207037|-11.928859207037|-11.928859207037|-11.928859207037|-11.928859207037|-11.928859207037|-11.928859207037|-11.928859207037|-11.928859207037|-11.928859207037|-11.928859207037|-11.928859207037|-11.928859207037|-11.928859207037|-11.928859207037|-11.93281559446|-11.93281559446|-11.93281559446|-11.93281559446|-12.073683521246|-12.491650637275|-12.491650637275|-12.491650637275|-12.491650637275|-12.491650637275|-12.491650637275|-12.491650637275|-12.491650637275|-12.491650637275|-12.491650637275|-12.491650637275|-12.491650637275|-12.491650637275|-12.50913610415|-12.50913610415|||||||-12.562328479372|-12.562328479372|-12.649809887766|-12.745033857262|-12.745033857262|-12.745033857262|11.774268942168|11.774268942168|11.774268942168|11.774268942168|11.774268942168|11.774268942168|11.774268942168|11.774268942168|11.774268942168|11.774268942168|11.774268942168|11.774268942168|11.774268942168|11.774268942168|11.774268942168|11.774268942168|11.774268942168|11.774268942168|11.774268942168|11.774268942168|11.774268942168|11.774268942168|11.774268942168|11.774268942168|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.740181397745|11.469977531106|11.469977531106|11.006641557118|9.9273792663117|-10.978014354931|-10.978014354931|-10.978014354931|-10.978014354931|-10.978014354931|-10.978014354931|-10.978014354931|-10.978014354931|-11.158349493065|-11.367610378307|10.221382335314|10.221382335314|10.221382335314|10.221382335314|10.221382335314|10.221382335314|10.221382335314|10.221382335314|10.15461094714|10.15461094714|10.15461094714|10.15461094714||9.9745684501949|9.8387833910334|9.8387833910334|9.8387833910334|9.8387833910334|9.8387833910334|9.806584226392|9.806584226392|9.594537535533|9.5796704950647|9.5796704950647|9.5796704950647|9.5796704950647|9.5796704950647|9.5796704950647|9.5796704950647|9.5796704950647|9.5796704950647|9.5796704950647||||9.5796704950647|9.5796704950647|9.5796704950647|9.5796704950647|9.5740793217902|9.2039767889717|8.7021959786657|8.453390675445|-9.7638270361143|-9.7638270361143|-9.7638270361143|-9.7638270361143|-9.7638270361143|-9.7638270361143|-9.7638270361143|-9.7638270361143|-10.117030300798|-10.615763754019||9.5862355311693|9.5862355311693|9.5862355311693|9.5862355311693|9.5862355311693|9.5862355311693|9.5862355311693|9.5862355311693|9.5862355311693|9.5862355311693|9.5862355311693|9.5862355311693|9.4169276643662|-10.110350733792|-10.110350733792|-10.110350733792|-10.110350733792|-10.110350733792|-10.110350733792|-10.110350733792|-10.110350733792
08135|100701|/equities/time-publishin|SHANGHAICOMP||||||8.3296342873404|8.3296342873404|8.3296342873404|8.3296342873404|8.3090089502163|8.3090089502163|8.3090089502163|8.3090089502163|8.3090089502163|8.3090089502163|8.3090089502163|8.3090089502163|8.3090089502163|8.3090089502163|8.3090089502163|8.3090089502163|8.3090089502163|8.3090089502163|8.3090089502163|8.3090089502163|8.3090089502163|8.3090089502163|8.3090089502163|8.3090089502163|8.2266771199778|-8.5457370397773|-8.5457370397773|-8.5457370397773|-8.5457370397773|-8.5457370397773|||-8.5457370397773|-8.5457370397773|-8.5457370397773|-8.5457370397773|-8.5457370397773|-8.5457370397773|-8.5457370397773|-8.5457370397773|-8.5457370397773|-8.5457370397773|-8.5457370397773|-8.6224852797419|-8.6594283047682|-8.686031070392|-8.7778127624378|-8.857569689418|-8.9089659528214|-8.9399622630497|-8.9955137252168|-9.1439038911745|-9.1571856441273|-9.1571856441273|-9.1571856441273|-9.1571856441273|-9.1571856441273|-9.2658603104184|-9.2658603104184|-9.2658603104184|-9.2658603104184|8.5718102516412|8.5718102516412|8.5718102516412|8.5718102516412|8.5718102516412|8.5718102516412|8.5718102516412|8.5718102516412|8.5718102516412|8.5718102516412|8.5718102516412|8.5718102516412|8.5718102516412|8.5718102516412|8.5718102516412|8.5718102516412|8.5718102516412|8.5718102516412|8.5718102516412|8.5718102516412|8.3512755821308|-8.8425448627557|-8.8425448627557|-8.8425448627557|-8.8425448627557|-8.8425448627557|-8.8425448627557|-8.8425448627557|-8.8425448627557|-8.8425448627557|-8.8425448627557|||||||-8.8425448627557|-8.8425448627557|-8.8425448627557|-8.8425448627557|-8.8425448627557|-8.8425448627557|-8.9983835453552|-9.1120925738593|-9.1862142697728|-9.267460096297|-9.3060666062405|-9.3285346546026|-9.3285346546026|-9.3285346546026|-9.3285346546026|-9.3285346546026|-9.3285346546026|-9.3285346546026|-9.3285346546026|-9.4322604115641|-9.5475116235057|-9.6089592419915|-9.6089592419915|-9.6089592419915|8.8828971881481|8.8828971881481|8.8828971881481|8.8828971881481|8.8828971881481|8.8828971881481|8.8828971881481|8.8828971881481|8.8828971881481|8.8828971881481|8.8828971881481|8.8828971881481|8.8828971881481|8.8828971881481|8.8828971881481|8.8828971881481|8.8828971881481|8.8828971881481|8.8828971881481|8.8828971881481|8.8828971881481|8.8828971881481|8.4893306117159|-9.5460452063632|-9.5460452063632|-9.5460452063632|-9.5460452063632|-9.5460452063632|-9.5460452063632|-9.5460452063632|-9.5956057954444|-9.6312287039904|-9.7039717067579|-9.7039717067579|-9.7039717067579|-9.7039717067579|-9.7039717067579|-9.7039717067579|-9.7039717067579|-9.7039717067579|-9.7349679060887|-9.8750424342835|-9.8750424342835|-9.8750424342835|-9.8750424342835|-9.8750424342835|-9.9772693269213|-9.9825211225572|-10.790579020825|9.2304675448306|-9.5015399387514|-9.5015399387514|-9.5015399387514|-9.5015399387514|-9.5639483470991|-9.5639483470991|-9.5639483470991|-9.5639483470991|-9.5639483470991|-9.5639483470991|-9.5639483470991|8.558706398943||8.558706398943|7.7746736430889|-8.1392569194053|-8.1392569194053|-8.1392569194053|-8.1392569194053|-8.1392569194053|-8.1392569194053|-8.1392569194053|-8.1392569194053|-8.1392569194053|-8.2063964351255|-8.2587739874078|-8.3297486491947|-8.3491653278965|-8.4224058605452|-8.4510517279454|-8.4510517279454|-8.4510517279454||||-8.4510517279454|-8.4510517279454|-8.4510517279454|-8.4510517279454|-8.5239462234519|-8.6468674909176|-8.6468674909176|-8.6468674909176|-8.6468674909176|-8.6468674909176|-8.6468674909176|-8.6468674909176|-8.6468674909176|-8.6468674909176|-8.6468674909176|-8.6468674909176|-8.6468674909176|-8.6468674909176||7.8753718746695|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4117273384453|-8.4267003161085|-8.4267003161085|-8.4301240746342
08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH||||||-9.2012959142589|-9.2012959142589|-9.2012959142589|-9.2012959142589|-9.2012959142589|-9.2012959142589|-9.2012959142589|-9.2012959142589|-9.2012959142589|-9.2012959142589|8.6584769830278|8.6584769830278|8.6584769830278|8.6584769830278|8.492752086804|8.4358352684154|8.3431501414129|8.3068336409274|8.2787045816518|8.2229367142886|-8.6170225903364|-8.6170225903364|-8.6170225903364|-8.6170225903364|-8.6170225903364|-8.6170225903364|-8.6170225903364|-8.6170225903364|-8.6170225903364|-8.6170225903364|||-8.6170225903364|-8.6178029692804|-8.7253365689555|-8.7631934049737|-8.7631934049737|-8.7863263424912|-8.8609177069178|-8.907131137264|-8.9084794143971|-8.9316437619854|-8.9773816419894|-9.0932016718448|-9.1399895707077|-9.1399895707077|-9.1399895707077|-9.1399895707077|-9.1764212539053|-9.1764212539053|-9.1764212539053|-9.1764212539053|-9.1764212539053|-9.1764212539053|-9.1764212539053|-9.1764212539053|-9.1764212539053|-9.1764212539053|-9.1764212539053|-9.1764212539053|-9.3199124789079|8.6415567382997|8.6415567382997|8.6415567382997|8.6415567382997|8.6415567382997|8.6089520967477|8.5572226400644|8.5572226400644|8.5572226400644|8.5572226400644|8.5572226400644|8.5572226400644|8.5572226400644|8.5469142988292|8.3906304686604|8.3906304686604|8.3906304686604|8.3848524791883|8.3848524791883|8.3280962169412|8.3280962169412|8.3280962169412|8.3280962169412|8.3280962169412|8.3280962169412|8.3280962169412|8.1395514475243|-8.6691055362982|-8.6691055362982|-8.6691055362982|-8.6691055362982|||||||-8.6691055362982|-8.6691055362982|-8.6691055362982|-8.6691055362982|-8.6691055362982|-8.6691055362982|-8.7545130598155|-8.7545130598155|-8.8425468588572|-8.8425468588572|8.2664345840801|8.2664345840801|8.2664345840801|8.2664345840801|8.2664345840801|8.2664345840801|8.2664345840801|8.2664345840801|8.2664345840801|8.2664345840801|8.2664345840801|8.2664345840801|8.2664345840801|8.2664345840801|8.2664345840801|8.2664345840801|8.081575219721|8.081575219721|8.081575219721|8.081575219721|8.081575219721|8.081575219721|8.081575219721|8.081575219721|8.081575219721|8.081575219721|8.081575219721|8.081575219721|8.081575219721|8.081575219721|8.081575219721|7.961672415868|7.961672415868|7.961672415868|7.961672415868|7.8690799767613|7.8620130876994|7.8620130876994|7.8473426899268|7.8473426899268|7.8473426899268|7.8059359745796|7.7410404104453|7.6744889571117|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6243769264421|7.6093074057059|7.5797858738852|7.4536509805203|7.4422101759289|7.4422101759289|7.4422101759289|7.4169878105291||7.4169878105291|7.3841850598167|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553||||-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7618282004553|-7.7728127369123|-7.7728127369123|-7.7959027432554|-7.844364008947|-7.844364008947|-7.844364008947|-7.844364008947|-7.844364008947|-7.844364008947|-7.844364008947||-7.844364008947|-7.844364008947|-7.844364008947|-7.844364008947|-7.844364008947|-7.844364008947|-7.844364008947|-7.844364008947|-7.844364008947|-7.8841113368197|-7.8841113368197|-7.8841113368197|-7.8841113368197|-7.8841113368197|-7.8841113368197|-7.8841113368197|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642|-7.9181037482642
08137|100565|/equities/tonghua-wine|SHANGHAICOMP||||||-3.2298676950448|-3.2298676950448|-3.2298676950448|-3.2298676950448|-3.2298676950448|-3.2298676950448|-3.2298676950448|-3.2298676950448|-3.2298676950448|-3.2298676950448|-3.2336800436252|-3.2336800436252|-3.2336800436252|-3.279089038027|-3.3162099437058|-3.3430110830003|-3.3550123128553|-3.3654101644589|-3.3654101644589|-3.3654101644589|-3.3654101644589|-3.3654101644589|-3.3760112959625|-3.3933458812239|-3.4198287468489|-3.4348097224297|-3.4470013983293|-3.4470013983293|-3.4470013983293|-3.4470013983293|||-3.4470013983293|-3.4470013983293|-3.4470013983293|-3.4470013983293|-3.4470013983293|-3.4470013983293|-3.4470013983293|-3.4470013983293|-3.4470013983293|-3.4470013983293|-3.4470013983293|-3.4470013983293|-3.4470013983293|-3.4872238114193|-3.52635977828|3.2318228716616|3.2318228716616|3.2318228716616|3.2318228716616|3.2318228716616|3.2318228716616|3.1425808530123|-3.4998894668572|-3.4998894668572|-3.4998894668572|-3.4998894668572|-3.4998894668572|-3.4998894668572|-3.5265438531232|3.1956316983358|3.1956316983358|3.1956316983358|3.1956316983358|3.1956316983358|3.1734795344821|-3.4417660886242|-3.4417660886242|-3.4417660886242|-3.4417660886242|-3.4417660886242|-3.4417660886242|-3.4417660886242|-3.4417660886242|-3.4417660886242|-3.4417660886242|-3.4417660886242|-3.4417660886242|-3.4417660886242|-3.4417660886242|-3.4417660886242|-3.4417660886242|-3.4417660886242|-3.4417660886242|-3.4417660886242|-3.4539430966087|-3.4539430966087|-3.4539430966087|-3.4539430966087|-3.4927145894046|-3.5102840425752|||||||-3.5102840425752|-3.5102840425752|-3.5102840425752|-3.5102840425752|-3.5225378409782|3.229109988654|3.229109988654|3.229109988654|3.229109988654|3.229109988654|3.229109988654|3.2111852250181|3.2111852250181|3.2111852250181|3.2111852250181|3.2111852250181|3.2111852250181|3.2111852250181|3.2111852250181|3.2111852250181|3.2111852250181|3.2111852250181|3.2111852250181|3.2111852250181|3.2111852250181|3.2111852250181|3.2096502208801|3.2023891104693|3.1937656549872|3.134739521285|3.1339377953929|3.1339377953929|3.0593754532516|-3.313701389228|-3.313701389228|-3.313701389228|-3.313701389228|-3.313701389228|-3.313701389228|-3.313701389228|-3.313701389228|-3.313701389228|-3.313701389228|-3.3441127781456|-3.3767918882972|-3.3992131350445|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1649045848105|3.1454495217241|3.1377216606049|3.1124684974781|3.0787793258739|3.0787793258739|3.0787793258739|3.0787793258739|3.0787793258739|3.0787793258739|3.0787793258739|3.0787793258739|3.0787793258739|3.0787793258739|3.0787793258739|3.0787793258739|3.0787793258739|3.0787793258739|3.0786437701199|3.0379373443363|2.9578585976873|2.9578585976873|2.9578585976873|2.9578585976873|2.9578585976873||2.9578585976873|2.8322223892189|2.8322223892189|2.8322223892189|2.8322223892189|2.8322223892189|2.8322223892189|2.8322223892189|2.8322223892189|2.8322223892189|2.8322223892189|2.8322223892189|2.8322223892189|2.8322223892189|2.8322223892189|2.8322223892189|2.8152469518424|2.7989482363734|2.7989482363734||||2.7989482363734|2.7989482363734|2.7989482363734|2.7989482363734|2.7782757636213|2.7136397755039|2.600710700606|2.392456397585|-2.6277458748872|-2.6277458748872|-2.6277458748872|-2.6277458748872|-2.6277458748872|-2.6277458748872|-2.6277458748872|-2.6277458748872|-2.670828775306|-2.7531430232739||-2.772211322038|-2.772211322038|-2.772211322038|-2.772211322038|-2.8246793447254|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682|-2.8437422017682
08138|101067|/equities/tongkun-group|SHANGHAICOMP||||||20.462987259172|20.462987259172|19.538874868047|18.684783327594|18.684783327594|18.580114554264|18.580114554264|18.580114554264|18.580114554264|18.580114554264|18.580114554264|18.580114554264|18.317349962501|18.16578055315|18.16578055315|18.16578055315|17.490868048456|17.266519392626|16.95891002935|16.469121871414|16.469121871414|16.469121871414|16.201308114531|16.201308114531|16.201308114531|16.201308114531|16.201308114531|16.201308114531|15.568120805425|15.426937623282|||15.426937623282|15.260486438826|15.134058243644|15.134058243644|14.992286636445|14.3914297444|14.269366355116|14.09485122382|-15.638307047286|-15.638307047286|-15.638307047286|-15.638307047286|-15.638307047286|-15.638307047286|-15.863118807915|14.266646395009|14.266646395009|14.266646395009|14.266646395009|14.266646395009|14.266646395009|14.266646395009|14.266646395009|14.266646395009|14.266646395009|14.266646395009|14.266646395009|14.266646395009|14.266646395009|14.266646395009|14.266646395009|14.266646395009|14.266646395009|14.266646395009|14.025162760727|13.961847535231|13.919274903512|13.730305831936|13.237006047596|-14.973984862972|-14.973984862972|-14.973984862972|-14.973984862972|-14.973984862972|-14.973984862972|-14.973984862972|-14.973984862972|-14.973984862972|-14.973984862972|-14.973984862972|-14.973984862972|-14.973984862972|-15.029427530157|-15.172697599053|-15.181970248924|-15.181970248924|-15.181970248924|13.444331096968|13.444331096968|13.444331096968|||||||13.444331096968|13.444331096968|13.444331096968|13.444331096968|13.444331096968|13.444331096968|13.444331096968|13.444331096968|13.444331096968|13.444331096968|13.444331096968|13.444331096968|13.444331096968|13.444331096968|13.444331096968|13.444331096968|13.444331096968|13.444331096968|13.444331096968|13.444331096968|13.444331096968|13.444331096968|13.444331096968|13.444331096968|13.444331096968|13.192590474377|13.112322541618|12.793691869736|12.573546564314|12.207274079028|12.096971432041|11.998301788249|11.777002065357|11.62469856426|11.62469856426|11.62469856426|11.62469856426|11.62469856426|11.62469856426|11.62469856426|11.62469856426|11.62469856426|11.62469856426|11.62469856426|11.62469856426|11.618975822775|11.618975822775|11.618975822775|11.341639298696|11.293488152048|10.974431178328|10.731590374042|10.556628585458|10.556628585458|10.556628585458|10.556628585458|10.556628585458|10.556628585458|10.474302976769|10.474302976769|10.474302976769|10.474302976769|10.474302976769|10.474302976769|-11.038404724566|-11.038404724566|-11.038404724566|-11.038404724566|-11.038404724566|-11.038404724566|-11.038404724566|-11.038404724566|-11.038404724566|-11.17544928918|-11.181604401684|-11.181604401684|-11.211227329148|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726||10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.638836358726|10.486485294435|10.397206204836|10.28522877528|10.209490776413|10.209490776413|10.209490776413|-10.903957523794||||-10.903957523794|-10.903957523794|-10.903957523794|-10.903957523794|-10.903957523794|-10.903957523794|-10.903957523794|-10.903957523794|-10.903957523794|-10.903957523794|-10.99043367565|-10.99043367565|-10.99043367565|-10.99043367565|-10.99043367565|-10.99043367565|-11.239926318993|-11.708807076204||-12.424230086791|-12.50349417732|-12.50349417732|-12.567770810103|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195|11.93820736195
08139|100720|/equities/tongling-jingd|SHANGHAICOMP||||||13.122529646754|13.122529646754|13.122529646754|13.122529646754|13.122529646754|13.122529646754|13.122529646754|13.122529646754|13.122529646754|13.122529646754|13.122529646754|13.122529646754|13.122529646754|13.122529646754|13.122529646754|13.122529646754|13.122529646754|13.122529646754|13.122529646754|13.122529646754|12.73114410705|12.645495086078|12.645495086078|12.645495086078|12.645495086078|12.374994972419|12.074438919702|11.719376473603|11.424306980964|11.151452559229|||10.661766586312|10.661766586312|10.661766586312|10.475851440439|10.284302078797|10.284302078797|10.284302078797|10.284302078797|10.284302078797|10.284302078797|10.284302078797|10.284302078797|10.284302078797|9.8703353527666|-11.168670644106|-11.168670644106|-11.168670644106|-11.168670644106|-11.168670644106|-11.168670644106|-11.390189530387|-11.457451808359|-11.457451808359|-11.457451808359|-11.457451808359|-11.457451808359|-11.457451808359|-11.457451808359|-11.484312793611|9.9596560444323|9.9596560444323|9.9596560444323|9.5760596587717|9.5760596587717|9.5760596587717|9.5760596587717|9.5760596587717|9.5760596587717|9.5760596587717|9.5760596587717|9.5760596587717|9.5760596587717|9.5760596587717|9.5760596587717|9.5760596587717|9.4938698262893|9.4938698262893|9.4938698262893|9.4938698262893|9.4938698262893|9.4938698262893|9.4938698262893|9.4938698262893|9.4938698262893|9.4938698262893|9.4938698262893|9.4938698262893|9.4938698262893|9.4938698262893|9.4715218511911|||||||9.1339137253598|9.0051078233638|9.0051078233638|9.0051078233638|8.3528981113344|7.9409974310034|-9.2419738971646|-9.2419738971646|-9.2419738971646|-9.2419738971646|-9.2419738971646|-9.2419738971646|-9.2419738971646|-9.2419738971646|-9.2419738971646|-9.4410821291535|8.2719450152982|8.2719450152982|8.2719450152982|8.2719450152982|8.2719450152982|8.2719450152982|8.2719450152982|8.135117267516|8.135117267516|8.0209098340503|8.0209098340503|8.0209098340503|8.0209098340503|7.9804547629347|7.859949889182|7.6949438677882|-8.180826224659|-8.180826224659|-8.180826224659|-8.180826224659|-8.180826224659|-8.180826224659|-8.180826224659|-8.180826224659|-8.180826224659|-8.180826224659|-8.180826224659|-8.180826224659|-8.180826224659|-8.180826224659|-8.180826224659|-8.180826224659|-8.180826224659|-8.180826224659|-8.180826224659|-8.180826224659|-8.1981400270971|-8.2246003702518|-8.3178891423936|-8.32783814129|-8.32783814129|-8.32783814129|-8.32783814129|-8.32783814129|-8.32783814129|-8.32783814129|-8.32783814129|-8.32783814129|-8.32783814129|-8.32783814129|-8.32783814129|-8.32783814129|-8.3775980545057|-8.46342680824|-8.46342680824|-8.46342680824|-8.5999183960778|7.2585783991203|7.2585783991203|7.2585783991203|7.2585783991203|7.1145317325973|6.9994796657986|6.9721998268174|6.9302220668845|6.7592503223222|6.7592503223222|6.7592503223222|6.7592503223222|6.7592503223222||6.7592503223222|6.7592503223222|6.6771964809163|6.6771964809163|6.6771964809163|6.6771964809163|6.6771964809163|6.6771964809163|6.6771964809163|6.5653043172074|6.5653043172074|6.5449305375026|6.5449305375026|6.5449305375026|6.4621450459081|6.409499970375|6.409499970375|6.3261110421668|6.1223457253255||||-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.065675511615|-7.5646391076694|-7.8890435345582||7.0387266940306|7.0387266940306|7.0387266940306|7.0387266940306|7.0387266940306|7.0387266940306|7.0387266940306|7.0387266940306|7.0387266940306|7.0387266940306|6.9202519066279|6.8775020315852|6.800557740817|-7.6497138567045|-7.6497138567045|-7.6497138567045|-7.6497138567045|-7.6497138567045|-7.6497138567045|-7.6497138567045|-7.6497138567045
08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH||||||-20.227577909|-20.679370988278|-20.679370988278|-20.679370988278|-20.679370988278|-20.679370988278|-20.679370988278|-20.679370988278|-20.679370988278|-20.679370988278|-20.694740891609|-20.694740891609|-20.694740891609|-20.694740891609|-20.694740891609|-20.694740891609|-20.694740891609|-20.694740891609|-21.284156508086|-21.442950666875|-22.238833892048|-22.490370736851|-22.808279405425|-22.808279405425|-22.808279405425|-22.808279405425|-22.808279405425|-22.808279405425|-22.808279405425|-22.808279405425|||-22.808279405425|-23.012094041642|-23.012094041642|-23.012094041642|-23.012094041642|-23.012094041642|-23.043992913362|-23.199437261286|-23.373263386292|-23.496404890002|-23.676559929253|-24.136177067626|-24.22540432125|-24.22540432125|-24.541005199813|-24.548140793212|-24.548140793212|-24.548140793212|-24.7368224254|-24.987024637367|-25.496694083904|-26.160215797132|-26.610327790923|-26.610327790923|-27.081669945704|-27.081669945704|-27.081669945704|-27.190743388056|-28.013048848972|23.045977230262|23.045977230262|23.045977230262|23.045977230262|23.045977230262|23.045977230262|23.045977230262|23.045977230262|22.879975340313|21.902750039041|21.586665869793|21.586665869793|21.586665869793|21.586665869793|21.586665869793|21.507962704854|20.9632231699|20.9632231699|20.9632231699|20.9632231699|20.9632231699|20.9632231699|20.9632231699|20.9632231699|20.9632231699|20.9632231699|20.675021003946|20.675021003946|20.675021003946|20.675021003946|20.675021003946|||||||20.675021003946|20.675021003946|20.675021003946|20.675021003946|20.675021003946|20.675021003946|20.675021003946|20.675021003946|20.675021003946|20.675021003946|20.675021003946|20.675021003946|20.675021003946|20.675021003946|20.675021003946|20.675021003946|20.675021003946|20.293912489397|19.609346689099|19.41974944111|19.41974944111|19.234279476991|19.234279476991|19.234279476991|19.234279476991|19.234279476991|19.215310877552|18.763479740608|18.763479740608|18.763479740608|18.763479740608|18.763479740608|18.763479740608|18.763479740608|18.763479740608|18.763479740608|18.763479740608|18.763479740608|18.763479740608|18.763479740608|18.763479740608|18.763479740608|18.763479740608|18.763479740608|18.763479740608|18.763479740608|18.763479740608|18.763479740608|18.763479740608|18.763479740608|18.280532235556|18.200718268077|18.200718268077|18.200718268077|18.200718268077|18.200718268077|18.200718268077|18.200718268077|18.200718268077|17.964686985722|16.787430043476|16.366457026997|16.366457026997|16.086062477472|15.42562447482|15.065956126683|15.065956126683|-16.117727521489|-16.117727521489|-16.117727521489|-16.117727521489|-16.117727521489|-16.272626928133|-16.272626928133|-16.515696582576|-16.645773897988|-16.810860221499|-16.873733645141|-17.084704166717|-17.191870681307|-17.191870681307|-17.191870681307|-17.212078721282|-17.332864716049|-17.381066796216|-17.381066796216||-17.845074438422|16.710375226037|16.710375226037|16.710375226037|16.710375226037|16.710375226037|16.710375226037|16.710375226037|16.710375226037|16.710375226037|16.710375226037|16.710375226037|16.710375226037|16.710375226037|-17.553118512473|-17.553118512473|-17.553118512473|-17.553118512473|-17.553118512473||||-17.553118512473|-17.829575959667|-17.965639688156|-18.084599708608|-18.36177786091|-18.475091894019|-18.475091894019|-18.475091894019|-18.65788073843|-18.916143729071|-18.916143729071|-18.916143729071|-18.916143729071|-18.916143729071|-18.916143729071|-18.916143729071|-18.991825979926|-19.379806432434||-20.562563058743|-20.797848406776|-20.978719701749|-21.427466487865|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568|19.730798557568
08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH||||||45.159665486864|45.159665486864|45.159665486864|45.159665486864|45.159665486864|45.159665486864|44.666850829181|43.697613159879|43.028459142826|42.865130946224|42.865130946224|42.865130946224|42.865130946224|42.865130946224|42.865130946224|42.865130946224|42.266257335947|42.259775491954|42.259775491954|42.259775491954|42.259775491954|42.259775491954|41.053637553587|40.95404227722|40.456714667085|-41.770609003967|-41.770609003967|-41.770609003967|-41.770609003967|-41.770609003967|||-41.770609003967|-41.92845504225|-42.167641952939|-42.167641952939|-42.167641952939|-42.167641952939|-42.167641952939|-42.167641952939|-42.167641952939|-42.167641952939|-42.167641952939|-42.167641952939|-42.322828326338|-42.322828326338|-42.819811540305|-43.031456529497|-43.419189537829|-43.419189537829|-43.419189537829|-43.419189537829|-43.785766695678|-44.181991049927|-44.181991049927|-44.181991049927|-44.181991049927|-44.734433542006|-44.919928005793|-44.942695859912|-45.447440310587|42.622377946631|42.622377946631|42.622377946631|42.622377946631|42.622377946631|42.217383252564|42.217383252564|41.86153566725|41.405264718186|-44.300091195567|-44.300091195567|-44.464167190776|-44.464167190776|-44.464167190776|-44.464167190776|-44.464167190776|-44.464167190776|-44.464167190776|-44.464167190776|-44.464167190776|-44.464167190776|-44.962407404831|-45.017674877302|-45.045195740744|-45.770218074636|-46.533017675431|-46.69168614497|-46.927761868074|-46.927761868074|-47.112358265455|-47.112358265455|||||||-47.112358265455|-47.112358265455|-47.112358265455|-47.742063289809|44.084933250273|44.084933250273|44.084933250273|44.084933250273|44.084933250273|44.084933250273|44.084933250273|44.084933250273|44.084933250273|44.084933250273|44.084933250273|44.084933250273|44.084933250273|44.084933250273|44.084933250273|44.084933250273|44.084933250273|44.084933250273|44.084933250273|44.084933250273|44.084933250273|44.084933250273|43.929926308355|43.149919942972|43.123799487349|42.948570435576|42.948570435576|42.948570435576|42.948570435576|42.948570435576|42.948570435576|42.948570435576|42.948570435576|42.948570435576|42.948570435576|42.948570435576|42.948570435576|42.948570435576|42.948570435576|42.948570435576|42.948570435576|42.948570435576|42.948570435576|42.948570435576|41.657856404044|41.008174299375|40.237413378971|40.173794186134|40.128660427221|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.595001348167|-42.90222394059|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583||-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.005200963583|-43.497684281335|-43.497684281335|-43.497684281335|-43.497684281335|-43.497684281335|-43.497684281335|-43.497684281335|-43.497684281335|-43.497684281335||||-43.497684281335|-43.534093849378|-43.612587272038|-43.612587272038|-43.791895868001|-43.791895868001|-45.010996078581|-45.769994337393|-46.098884563792|-46.415427081175|-46.561584119871|-46.914950641699|-46.914950641699|-46.914950641699|-46.914950641699|-46.914950641699|-46.914950641699|-47.767722536797||43.652293303761|43.652293303761|43.652293303761|43.652293303761|43.652293303761|43.652293303761|43.652293303761|43.652293303761|43.652293303761|43.652293303761|43.652293303761|43.652293303761|43.414213925769|42.564682622938|41.59525770663|41.59525770663|41.59525770663|41.59525770663|41.59525770663|41.59525770663|41.59525770663
08142|102961|/equities/top-energy|SHANGHAICOMP||||||5.9080848724703|5.9080848724703|5.9080848724703|5.9080848724703|5.9080848724703|5.9080848724703|5.9080848724703|5.9080848724703|5.9080848724703|5.9080848724703|5.9080848724703|5.9080848724703|5.9080848724703|5.9080848724703|5.9080848724703|5.8750941787671|5.8528823360813|5.8466446763955|5.8466446763955|5.7212720851857|5.6986354700678|-5.8822419717552|-5.8822419717552|-5.8822419717552|-5.8822419717552|-5.8822419717552|-5.8822419717552|-5.8822419717552|-5.8822419717552|-5.8822419717552|||-5.8822419717552|-5.8847133665882|-5.951348334507|-5.9561951243313|-5.9561951243313|-5.9561951243313|-5.9561951243313|-5.9561951243313|-5.9561951243313|-5.9561951243313|-5.9561951243313|-5.9679945931867|-6.0202875661201|-6.0202875661201|-6.0202875661201|-6.0297638892406|-6.1036558109242|-6.1036558109242|-6.1036558109242|-6.1036558109242|-6.1036558109242|-6.1036558109242|-6.1040813076298|-6.1040813076298|-6.1078683389338|-6.1273684046779|-6.1273684046779|-6.1348537893332|-6.2098372480646|-6.2892638600949|-6.3164039626257|6.0237916867141|6.0237916867141|6.0237916867141|6.0237916867141|6.0237916867141|6.0237916867141|5.9592126917181|5.9580142841667|5.9272382111384|5.8902151397322|5.8902151397322|5.8902151397322|5.8902151397322|5.8902151397322|5.7571727932731|5.7571727932731|5.7571727932731|5.7571727932731|5.7571727932731|5.7571727932731|5.7240807150514|5.6974454866406|5.6974454866406|5.6866061672631|5.6690069288085|5.627230018385|-5.9181780597978|-5.9181780597978|-5.9181780597978|||||||-5.9181780597978|-5.9181780597978|-5.9181780597978|-5.9236460029416|-5.9236460029416|-5.9236460029416|-5.9718291295163|-5.999810140728|-6.0442337122218|-6.0539639221725|-6.0539639221725|-6.0539639221725|-6.0539639221725|-6.0539639221725|-6.0539639221725|-6.0539639221725|-6.0539639221725|-6.0539639221725|-6.0539639221725|-6.1010709854295|-6.1106343106352|-6.129593486689|-6.1439927894788|-6.1461032583666|-6.1803411769308|-6.1803411769308|-6.1803411769308|-6.1803411769308|-6.1803411769308|-6.1803411769308|-6.2076014465135|-6.2395572072976|-6.2483967550058|-6.2805859344912|-6.2805859344912|-6.2805859344912|-6.2805859344912|-6.2805859344912|-6.2805859344912|-6.3100954181301|-6.315735167234|-6.315735167234|-6.3374833199369|-6.35498148567|5.9574673737757|5.9574673737757|5.9574673737757|5.9574673737757|5.9574673737757|5.9574673737757|5.9574673737757|5.9574673737757|5.9574673737757|5.9574673737757|5.9574673737757|5.9574673737757|5.9574673737757|5.9499640029528|5.9211452811982|5.9211452811982|5.9211452811982|5.9211452811982|5.8407171136832|5.7863521715773|5.7431692172833|5.6918547738203|5.6907093342238|5.6907093342238|5.6907093342238|5.6907093342238|5.6907093342238|5.6907093342238|5.6907093342238|5.6907093342238|5.6907093342238|5.6907093342238|5.6907093342238|5.6907093342238|5.6907093342238|5.6907093342238|5.6768995717823|5.6650346120853|5.6650346120853|5.6650346120853|5.6650346120853|5.6650346120853||5.6650346120853|5.6650346120853|5.6650346120853|5.6650346120853|5.6650346120853|5.6650346120853|5.6650346120853|5.6650346120853|5.5983718855137|5.5712343434867|5.5712343434867|5.5712343434867|5.5712343434867|5.5712343434867|5.5712343434867|5.5712343434867|5.5712343434867|5.5712343434867|5.5712343434867||||5.5712343434867|5.5712343434867|5.5712343434867|5.5247047720548|-5.8841498904555|-5.8841498904555|-5.8841498904555|-5.8841498904555|-5.8841498904555|-5.8841498904555|-5.8841498904555|-5.8841498904555|-5.8841498904555|-5.8841498904555|-5.8841498904555|-5.8841498904555|-5.8841498904555|-5.8841498904555||5.5319252427088|5.5319252427088|5.5319252427088|5.5319252427088|5.5319252427088|5.5319252427088|5.5319252427088|5.4988056217814|5.445377583757|5.445377583757|5.3993081466522|5.3575647557406|5.3552651214782|5.3552651214782|5.2958504147202|5.2848336373072|5.1981486119938|-5.5429089986705|-5.5429089986705|-5.5429089986705|-5.5429089986705
08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP||||||9.7600103382092|9.7600103382092|9.7600103382092|9.7600103382092|9.7600103382092|9.7600103382092|9.7600103382092|9.7600103382092|9.7600103382092|9.7600103382092|9.7600103382092|9.7600103382092|9.7600103382092|9.7600103382092|9.7600103382092|9.7600103382092|9.2305672967678|8.7322970854183|-10.913814608104|-10.913814608104|-10.913814608104|-10.913814608104|-10.913814608104|-10.913814608104|-10.913814608104|-10.913814608104|8.9395722405558|8.9395722405558|8.9395722405558|8.9395722405558|||8.9395722405558|7.4184132170285|7.1271258539188||||||6.8945075168194|-7.9879204241592|-7.9879204241592|-7.9879204241592|-7.9879204241592|-7.9879204241592|-7.9879204241592|-7.9879204241592|-7.9879204241592|-7.9879204241592|-7.9879204241592|-7.9879204241592|-7.9879204241592|-7.9879204241592|-7.9879204241592|-7.9879204241592|-7.9879204241592|-7.9879204241592|-8.1098429462489|-8.1098429462489|-8.1098429462489|-8.1314921667374|-8.2133245788455|-8.2970276234813|-8.4489193623008|-8.4626883869636|-8.5335423554831|-8.6750473276171|-8.6964724193898|-8.6964724193898|-8.6964724193898|-8.6964724193898|-8.6964724193898|-8.6964724193898|-8.6964724193898|-8.6964724193898|-8.8221914912691|-9.0140017581857|7.615999831724|7.615999831724|7.615999831724|7.615999831724|7.615999831724|7.0177780146597|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|||||||6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.8990119366884|6.7044575908714|6.422730734937|6.4105935663262|6.4105935663262|6.1667823431275|6.1667823431275|6.0610568336379|6.0610568336379|6.0610568336379|6.0610568336379|6.0610568336379|5.8661742267489|5.7690827115244|5.6362027044502|5.6197961225563|5.6197961225563|5.6197961225563|5.6197961225563|5.5236624760158|5.3551805861269|5.2879781863727|5.276408900873|5.276408900873|5.276408900873|5.276408900873|5.1737875033927|5.0914304576|5.0602847923565|5.0602847923565|5.0131461543729|5.0131461543729|5.0131461543729|5.0131461543729|4.9300569716415|4.9300569716415|4.8971699943542|4.8971699943542|4.8971699943542|4.8607723828641|4.8607723828641|4.8607723828641|4.8607723828641|4.8607723828641|4.8607723828641|4.8607723828641|4.8607723828641|4.8607723828641|4.8607723828641|4.8607723828641|4.8607723828641|4.8607723828641|4.8607723828641|4.8607723828641|4.7791916393006|4.7449950735216|4.7449950735216|4.7449950735216|4.6199945918327||4.5620303143696|4.5620303143696|4.4611445256556|4.4540497007728|4.4356106853883|4.4226510060704|4.4226510060704|4.4226510060704|4.4226510060704|4.4226510060704|4.4226510060704|4.4226510060704|4.4226510060704|4.4226510060704|4.4226510060704|4.4226510060704|4.4226510060704|4.4226510060704|4.4226510060704|||||4.4226510060704|4.4226510060704|4.4226510060704|4.3729457604528|4.2949396225744|4.221900836545|4.221900836545|4.202189274228|4.202189274228|4.202189274228|4.0202101287979|-4.6589699497903|-4.6589699497903|-4.6589699497903|-4.6589699497903|-4.8516332828429|4.2718472071014||4.2718472071014|4.2718472071014|4.2718472071014|4.2385877892238|4.2385877892238|4.2385877892238|4.2385877892238|4.121032887752|4.121032887752|4.121032887752|3.9922587938388|3.8666155626842|3.8666155626842|3.7967951353467|3.7704858655727|3.7704858655727|3.7704858655727|3.7704858655727|3.7704858655727|3.7704858655727|3.7704858655727
08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP||||||23.823926241061|23.547564096976|23.547564096976|23.38509452443|23.38509452443|23.38509452443|23.38509452443|23.38509452443|23.38509452443|23.38509452443|23.38509452443|23.38509452443|23.38509452443|23.38509452443|23.007592113647|23.007592113647|23.007592113647|22.772336439627|22.772336439627|22.563008195992|22.563008195992|22.486286447367|22.486286447367|22.486286447367|22.36143027182|22.061588720432|-23.609548144371|-23.609548144371|-23.609548144371|-23.609548144371|||-23.609548144371|-23.609548144371|-23.609548144371|-23.609548144371|-23.609548144371|-23.609548144371|-23.609548144371|-23.609548144371|-23.609548144371|-23.609548144371|-23.609548144371|-24.182275406554|-24.660827832842|-24.660827832842|-24.660827832842|-24.660827832842|-24.660827832842|-24.660827832842|-24.660827832842|-24.660827832842|-24.660827832842|-24.660827832842|-24.660827832842|-24.660827832842|-24.660827832842|-24.660827832842|-24.660827832842|-24.660827832842|-24.919808075852|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|||||||22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.73566808585|22.541171676714|22.541171676714|22.541171676714|22.075190048305|21.725541425846|21.725541425846|21.725541425846|21.725541425846|21.725541425846|21.725541425846|21.725541425846|21.725541425846|21.453430301812|21.453430301812|21.453430301812|21.453430301812|21.453430301812|21.453430301812|21.453430301812|21.453430301812|21.453430301812|21.453430301812|21.453430301812|21.453430301812|21.453430301812|21.453430301812|21.453430301812|21.239177654345|21.239177654345|21.239177654345|21.165197105496|20.776330969166|20.714402350142|20.714402350142|20.714402350142|20.714402350142|20.641557755685|20.62366656435|20.62366656435|20.62366656435|20.62366656435|20.409072654915|20.20285973888|20.074288107084|20.004642035472|20.004642035472|20.004642035472|19.931388904675|19.931388904675|19.931388904675|19.817098036987|19.742227572938|19.742227572938|19.742227572938|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416||-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416||||-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-20.907331533416|-21.162034638705|-21.706149242523||19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.727758549568|19.465842934579|19.155936051442
08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP||||||-16.101074013992|-16.214526266835|-16.221696212316|-16.23799623651|-16.375433205229|-16.375433205229|-16.375433205229|-16.375433205229|-16.375433205229|-16.420664529992|-16.420664529992|-16.420664529992|-16.420664529992|-16.420664529992|-16.514832573409|-16.514832573409|-16.702898054286|-16.702898054286|15.789002492512|15.789002492512|14.907225426132|-14.663082802633|-14.733934606623|-14.733934606623|-14.733934606623|-14.733934606623|-14.797705400334|-14.834534147784|-14.834534147784|-14.834534147784|||-14.91781539763|-14.960586358983|-14.960586358983|-14.960586358983|-14.960586358983|-14.960586358983|-14.960586358983|-14.960586358983|-14.960586358983|-14.960586358983|-14.960586358983|-14.99342881516|-15.035476698648|-15.124364641388|-15.124364641388|-15.124364641388|-15.124364641388|-15.124364641388|-15.124364641388|-15.124364641388|-15.124364641388|-15.124364641388|-15.154849506174|-15.233165980219|-15.268688935182|-15.268688935182|-15.268688935182|-15.268688935182|-15.330765055442|14.705492796041|14.705492796041|14.705492796041|14.705492796041|14.705492796041|14.705492796041|14.705492796041|14.705492796041|14.483880958664|14.363756720344|14.339174659296|14.319289339967|14.319289339967|14.183099311135|14.005666036895|13.789746993269|13.789746993269|13.789746993269|13.743885650416|13.743885650416|13.73431367222|13.73431367222|13.73431367222|13.73431367222|13.73431367222|13.73431367222|13.641459457781|-14.158920007748|-14.158920007748|-14.158920007748|-14.158920007748|||||||-14.158920007748|-14.158920007748|-14.158920007748|-14.158920007748|-14.158920007748|-14.158920007748|-14.209910928985|-14.231012145436|-14.329249122825|-14.329249122825|-14.329249122825|-14.329249122825|-14.329249122825|-14.329249122825|-14.329249122825|-14.329249122825|-14.329249122825|-14.329249122825|-14.329249122825|-14.389165643285|-14.46685118524|13.887555086498|13.887555086498|13.887555086498|13.887555086498|13.887555086498|-14.449729109431|-14.449729109431|-14.449729109431|-14.449729109431|-14.449729109431|-14.449729109431|-14.449729109431|-14.449729109431|-14.449729109431|-14.458780267695|-14.458780267695|-14.458780267695|-14.458780267695|-14.458780267695|-14.458780267695|-14.458780267695|-14.458780267695|-14.49364495593|-14.55135209273|-14.55135209273|-14.639279600765|-14.660777782689|-14.660777782689|14.324691269916|14.210768406172|14.149742595111|13.995269819271|13.960181741394|13.960181741394|13.960181741394|13.960181741394|13.900757185262|13.838619726279|-14.126025736481|-14.126025736481|-14.126025736481|-14.126025736481|-14.126025736481|-14.126025736481|-14.126025736481|-14.126025736481|-14.126025736481|-14.126025736481|-14.126025736481|-14.126025736481|-14.126025736481|-14.177251087461|-14.177345791833|-14.177345791833|-14.177345791833|-14.177345791833|-14.177345791833|-14.177345791833|-14.177345791833|-14.177345791833|-14.177345791833|-14.177345791833|-14.211494913119|-14.223327520179|-14.254252569197||-14.255840886638|-14.255840886638|-14.255840886638|-14.255840886638|-14.263156428388|-14.329200827849|-14.329200827849|-14.329200827849|-14.329200827849|-14.329200827849|-14.329200827849|-14.329200827849|-14.329200827849|-14.329200827849|-14.329200827849|-14.329200827849|-14.329200827849|-14.329200827849|-14.329200827849||||-14.329200827849|-14.393556475388|-14.418061468449|-14.418061468449|-14.418061468449|-14.418061468449|-14.418061468449|-14.418061468449|-14.418061468449|-14.418061468449|-14.418061468449|-14.418061468449|-14.418061468449|-14.418061468449|-14.418061468449|-14.418061468449|-14.662845741209|-15.062606372763||14.911189013361|14.911189013361|14.911189013361|14.911189013361|14.911189013361|14.911189013361|14.856967246463|14.856967246463|14.856967246463|14.856967246463|14.856967246463|14.856967246463|14.856967246463|14.856967246463|14.743852813961|14.710805667185|14.710805667185|14.638673054668|14.629080970522|14.573451264818|14.573451264818
08146|100702|/equities/fangxing-sci|SHANGHAICOMP||||||13.872559799002|13.872559799002|13.872559799002|13.872559799002|13.872559799002|13.872559799002|13.872559799002|13.872559799002|13.872559799002|13.872559799002|13.872559799002|13.872559799002|13.872559799002|13.872559799002|13.872559799002|13.222031310821|13.222031310821|13.222031310821|13.222031310821|13.222031310821|13.222031310821|13.222031310821|13.222031310821|13.222031310821|13.222031310821|12.551146140391|11.741829305549|11.464254862357|11.44924525868|11.44924525868|||11.44924525868|10.755828005861|10.713674421105|10.713674421105|10.713674421105|10.676969667933|-11.420173239807|-11.420173239807|-11.420173239807|-11.420173239807|-11.420173239807|-11.521303309445|-11.700892277828|-11.798214193043|-11.924993983973|-11.924993983973|-11.924993983973|-11.924993983973|-11.924993983973|-11.924993983973|-12.037215224094|-12.050775505479|-12.050775505479|-12.050775505479|-12.076760611632|-12.076760611632|-12.114889639517|-12.114889639517|-12.26876626401|-12.485295300008|-12.495883840456|-12.64209301619|-12.696570039121|-12.696570039121|-12.696570039121|-12.696570039121|-12.696570039121|-12.696570039121|-12.696570039121|-12.696570039121|-12.696570039121|-12.696570039121|-12.696570039121|-12.696570039121|-12.696570039121|-12.696570039121|-12.696570039121|-12.696570039121|-12.696570039121|-12.696570039121|-12.82361483128|-12.82361483128|-12.82361483128|-12.991793786499|-13.254770767924|-13.313634091215|-13.453252216421|-13.453252216421|-13.668712477256|-13.668712477256|||||||-13.668712477256|-13.668712477256|-13.668712477256|-13.668712477256|-13.668712477256|-13.668712477256|-13.668712477256|-13.668712477256|-13.668712477256|-13.668712477256|-13.668712477256|-13.668712477256|-13.668712477256|-13.668712477256|-13.668712477256|-13.668712477256|-13.668712477256|-13.668712477256|-13.668712477256|12.320492575468|12.320492575468|12.320492575468|12.320492575468|12.320492575468|12.320492575468|12.320492575468|12.320492575468|12.320492575468|12.320492575468|11.976658898262|11.78809737677|11.78809737677|11.477547838454|11.477547838454|11.477547838454|11.466799725855|11.466799725855|11.466799725855|11.466799725855|11.344222163452|11.309691110467|11.297035845072|11.297035845072|11.297035845072|11.297035845072|11.036217098804|11.036217098804|11.018018807936|10.948414273452|10.948414273452|10.948414273452|10.904349004109|10.89538782049|10.833208538965|10.78962783671|10.78962783671|10.78962783671|10.78962783671|10.78962783671|10.78962783671|10.78962783671|10.78962783671|10.78962783671|10.78962783671|-11.387701306172|-11.387701306172|-11.387701306172|-11.387701306172|-11.387701306172|-11.387701306172|-11.387701306172|-11.387701306172|-11.414219304827|-11.414219304827|-11.414219304827|-11.414219304827|-11.414219304827|-11.496354497039|10.818574319617|10.818574319617|10.818574319617|10.818574319617|10.818574319617|10.818574319617|10.818574319617|10.818574319617||10.818574319617|10.818574319617|10.818574319617|10.818574319617|10.818574319617|10.818574319617|10.818574319617|10.818574319617|10.818574319617|10.818574319617|10.818574319617|10.786193567665|10.552584261256|10.552584261256|10.521204942418|10.50130225841|10.50130225841|10.345891546583|-11.627062463499||||-11.627062463499|-11.627062463499|-11.676180786267|-11.699477350752|-11.699477350752|-11.699477350752|-11.699477350752|-11.699477350752|-11.699477350752|-11.699477350752|-11.699477350752|-11.699477350752|-11.699477350752|-11.699477350752|-11.699477350752|-11.699477350752|-11.774419268017|-12.291577189106||-13.051752771424|-13.255280721505|-13.41806273735|-13.41806273735|-13.689513845316|-13.836126613475|-14.100696404617|-14.139107368435|-14.312341211069|-15.005379144603|13.229644522345|13.229644522345|13.229644522345|12.8868269228|12.174892862347|12.174892862347|12.174892862347|11.94023797531|11.94023797531|11.94023797531|11.94023797531
08147|100363|/equities/tongfang|SHANGHAICOMP||||||-9.7958153302574|-9.7958153302574|-9.7958153302574|-9.7958153302574|-9.7958153302574|-9.7958153302574|-9.9281287254121|8.9101792408427|8.9101792408427|8.9101792408427|8.9101792408427|8.9101792408427|8.9101792408427|8.9101792408427|8.9101792408427|8.9101792408427|8.9101792408427|8.9101792408427|8.9101792408427|8.9101792408427|8.9101792408427|8.9101792408427|8.9101792408427|8.8086161821223|8.8086161821223|8.5879065426562|8.511007246306|8.450563732044|8.3784042632757|8.2748934202921|||-8.9797604177752|-8.9797604177752|-8.9797604177752|-8.9797604177752|-8.9797604177752|-8.9797604177752|-8.9797604177752|-8.9797604177752|-8.9797604177752|-8.9797604177752|-9.0364009643439|-9.2726677551141|-9.306311149508|-9.306311149508|-9.306311149508|-9.306311149508|-9.306311149508|-9.306311149508|-9.306311149508|-9.306311149508|-9.306311149508|-9.306311149508|-9.306311149508|-9.306311149508|-9.306311149508|-9.306311149508|-9.306311149508|-9.306311149508|-9.3296066862231|8.3679635677641|8.3679635677641|8.3679635677641|8.1966267331779|8.1140291143722|8.1099070456235|8.1099070456235|8.1099070456235|8.1099070456235|8.1099070456235|8.1099070456235|8.0968539289934|8.0968539289934|8.0968539289934|7.9003928560132|7.762659008648|7.570641166286|7.570641166286|7.570641166286|7.570641166286|7.570641166286|7.570641166286|7.570641166286|7.570641166286|7.570641166286|7.570641166286|7.570641166286|7.570641166286|7.570641166286|7.570641166286|7.570641166286|||||||-8.278806919449|-8.278806919449|-8.278806919449|-8.278806919449|-8.278806919449|-8.278806919449|-8.278806919449|-8.278806919449|-8.278806919449|-8.278806919449|-8.278806919449|-8.278806919449|-8.278806919449|-8.278806919449|-8.278806919449|-8.387007786823|-8.4185282237155|-8.4185282237155|-8.4433644620162|7.7391518000639|7.7391518000639|7.7391518000639|7.7391518000639|7.7391518000639|7.7391518000639|7.6012370237937|7.6012370237937|7.5535959810273|7.5045514736193|7.4952485720338|7.4952485720338|7.3847206080426|7.235011297738|7.235011297738|7.235011297738|7.235011297738|7.235011297738|7.235011297738|7.235011297738|7.235011297738|7.235011297738|7.235011297738|7.235011297738|7.235011297738|7.235011297738|7.235011297738|7.235011297738|7.2183457284894|7.1320505307479|7.0900563582627|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3693944501215|-7.3898826227513|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842||-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842|-7.4051857414842||||-7.4051857414842|-7.4051857414842|-7.663439296278|-7.663439296278|-7.6702955540623|-7.6702955540623|-7.6702955540623|-7.6702955540623|-7.6702955540623|-7.6702955540623|-7.6702955540623|-7.6702955540623|-7.6702955540623|-7.6702955540623|-7.6702955540623|-7.6702955540623|-7.6702955540623|-7.9175506230422||-8.4067227703805|-8.5030253311523|-8.5339202611692|-8.5339202611692|-8.7149114839509|-8.7643461748709|-8.8792737374427|-8.9214151313705|-8.9926830851152|-9.2446474590913|-9.3202842585267|-9.3202842585267|-9.3202842585267|-9.3202842585267|-9.3202842585267|-9.4464045011378|-9.4464045011378|-9.4464045011378|-9.6576716594538|-9.6661408379367|-9.6661408379367
08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH||||||59.415887352286|59.415887352286|59.415887352286|59.415887352286|59.415887352286|59.320428950321|59.019921310225|58.90095148329|58.90095148329|58.90095148329|58.90095148329|58.90095148329|-62.742832287107|-63.492291664748|61.191678942437|61.191678942437|61.191678942437|61.191678942437|61.191678942437|61.191678942437|61.191678942437|61.191678942437|61.191678942437|61.191678942437|61.062419826449|-62.612062724834|-62.612062724834|-62.612062724834|-62.612062724834|-62.612062724834|||-62.612062724834|-62.712292018207|-63.1081012252|-63.442335923847|-63.527697661699|-63.527697661699|-63.83712786873|-63.83712786873|-63.83712786873|-63.83712786873|-63.83712786873|-63.83712786873|-63.83712786873|-63.83712786873|-63.83712786873|-63.83712786873|-64.188475282544|-64.884971256117|-65.216080156807|-65.730643024979|-65.848714974079|-65.848714974079|-65.848714974079|-65.848714974079|-66.306907815573|-66.497122202579|-66.771799310781|-66.869282106024|-66.869282106024|-66.869282106024|-66.869282106024|-66.869282106024|-66.869282106024|-66.869282106024|-66.869282106024|-66.869282106024|-66.869282106024|-66.869282106024|-66.869282106024|-66.869282106024|-66.945868972785|-67.395407680943|-67.572837496512|-67.572837496512|-67.572837496512|-67.572837496512|-67.854821576799|-68.22868706355|-68.351373148526|-68.351373148526|-68.351373148526|-68.351373148526|-68.351373148526|-68.351373148526|-68.351373148526|-68.351373148526|-68.351373148526|-68.351373148526|-68.351373148526|-68.351373148526|||||||-68.354685297738|-68.354685297738|-68.354685297738|-68.354685297738|-68.376319557573|-68.539242274392|-69.21193748804|-69.26048677599|-69.48609646863|-69.932331817086|-69.994360426247|-69.994360426247|67.657786220094|67.657786220094|67.657786220094|67.657786220094|67.657786220094|67.657786220094|67.657786220094|67.657786220094|67.657786220094|67.657786220094|67.657786220094|67.657786220094|67.657786220094|67.657786220094|67.273093375652|-69.19001928725|-69.19001928725|-69.19001928725|-69.19001928725|-69.19001928725|-69.19001928725|-69.586136779942|-69.628763583677|-69.628763583677|-69.628763583677|-69.73918618469|-69.900722189064|-69.900722189064|-69.926361158286|-70.152065359657|-70.286182495295|-70.412454929743|-70.412454929743|-70.412454929743|-70.412454929743|-70.412454929743|-70.412454929743|-70.412454929743|-70.412454929743|-70.412454929743|-70.412454929743|-70.412454929743|-70.412454929743|-70.974394417244|-71.169325723071|-71.191796517251|-71.191796517251|-71.191796517251|-71.191796517251|-71.191796517251|-71.364773246843|-71.718084199779|-72.363426481743|-72.844359807459|-73.107624720962|-73.333469708133|-74.090646524117|-74.090646524117|-74.090646524117|-74.090646524117|-74.090646524117|-74.090646524117|-74.090646524117|-74.090646524117|-74.090646524117|-74.593492899653|-76.352768379579|71.996474801848|71.996474801848|71.996474801848|71.996474801848|71.996474801848|71.996474801848|71.198471846172||71.198471846172|71.198471846172|70.352748886291|-75.269443257425|-75.269443257425|-75.99938470321|-76.325981155557|-76.331264087915|-76.331264087915|-76.331264087915|-76.884737621148|-78.084706874246|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522||||73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.653834521522|73.465692021049|73.465692021049|73.465692021049||73.465692021049|73.135767488123|71.965853934422|71.337287308423|71.337287308423|71.077544505561|70.491163155728|70.442954908139|69.236590001492|69.236590001492|69.236590001492|69.236590001492|69.159866895092|69.159866895092|68.25843132525|68.25843132525|68.25843132525|66.381032822191|-72.054242023232|-72.054242023232|-72.054242023232
08149|1043309|/equities/tvzone-media|SHANGHAICOMP||||||-22.207569277452|-22.207569277452|-22.207569277452|-22.207569277452|-22.207569277452|-22.207569277452|-22.207569277452|-22.207569277452|-22.207569277452|-22.207569277452|-22.207569277452|-22.207569277452|-22.30952142363|20.41831925305|20.41831925305|20.41831925305|20.41831925305|20.41831925305|20.41831925305|20.41831925305|20.41831925305|19.724625487875|19.724625487875|19.724625487875|19.724625487875|19.235695092491|18.923548822725|18.33727712667|18.126973576414|18.037748596257|||17.967749017509|17.967749017509|17.967749017509|17.82916481631|17.539628798619|17.315590666713|17.315590666713|16.883433340856|-18.566284563223|-18.566284563223|-18.566284563223|-18.69087198275|-19.131524382892|-19.560582808723|-19.846758714506|-19.994732396679|-19.994854699844|-19.994854699844|-19.994854699844|-19.994854699844|-20.164282864193|-20.400313873931|-20.467389637233|-20.467389637233|-20.467389637233|-20.467389637233|-20.467389637233|-20.508210135832|-20.844122411294|-20.879422034953|-20.879422034953|-20.879422034953|-20.879422034953|-20.879422034953|-20.879422034953|-20.879422034953|-21.088801955883|-21.220335960062|-21.280032920701|-21.280032920701|-21.280032920701|-21.280032920701|-21.280032920701|-21.280032920701|-21.47114838479|-21.495881664864|-21.495881664864|-21.495881664864|-21.495881664864|-21.495881664864|-21.495881664864|-21.495881664864|-21.495881664864|-21.495881664864|-21.653756896778|-21.776942989359|-21.776942989359|-21.776942989359|-22.140493469249|-22.503880161721|||||||20.499018850119|20.499018850119|20.499018850119|20.499018850119|20.499018850119|20.499018850119|20.499018850119|20.499018850119|20.499018850119|20.499018850119|20.499018850119|20.499018850119|20.499018850119|20.487799209788|20.476442807731|20.106604357358|19.766781457923|19.473595440449|19.473595440449|19.473595440449|19.473595440449|19.048439039192|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|19.043090154637|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|18.326126607753|17.582362634713|17.208179136972|16.871311237261|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393||-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-18.969616672393|-19.452907744377|-20.364342362052|||||-21.929824465255|-23.19980538525|-24.035339283036|-24.831487681122|-25.303875315688|-25.459970383612|-25.459970383612|-25.523666972112|-25.523666972112|-25.523666972112|-25.523666972112|-25.523666972112|-25.523666972112|-25.523666972112|-25.523666972112|-25.629075176397|-26.657861425788||-28.297624166708|-28.759565164512|-28.759565164512|-28.759565164512|-28.759565164512|-28.759565164512|-28.797850610885|-29.277611734771|-29.71790176222|-30.214890223844|-30.890433132762|-31.361036419995|-31.750040610772|-32.013934117932|-32.139370686897|-32.159879059955|-32.159879059955|-32.159879059955|-32.159879059955|-32.159879059955|-32.159879059955
08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP||||||11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|||11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.43072959238|11.345810586144|11.193940151299|11.193940151299|11.193940151299|11.193940151299|11.193940151299|11.193940151299|11.193940151299|11.193940151299|11.193940151299|11.193940151299|11.193940151299|11.193940151299|11.193940151299|11.057711641617|10.954679322052|10.907421297285|10.826578822901|10.81257902735|10.81257902735|10.81257902735|10.81257902735|-11.644068093314|-11.644068093314|-11.644068093314|-11.644068093314|-11.644068093314|-11.644068093314|-11.644068093314|-11.644068093314|-11.644068093314|-11.644068093314|-11.644068093314|-11.644068093314|-11.644068093314|-11.644068093314|-11.644068093314|-11.644068093314|-11.644068093314|-11.644068093314|||||||-11.757404463464|-11.757404463464|-11.757404463464|-11.911560209784|10.767361330608|10.767361330608|10.767361330608|10.767361330608|10.767361330608|10.767361330608|10.640401919263|-11.691612176513|-11.691612176513|-11.691612176513|-11.691612176513|-11.691612176513|-11.691612176513|-11.691612176513|-11.691612176513|-11.691612176513|-11.691612176513|-11.691612176513|-11.783040340564|10.907082253591|10.907082253591|10.907082253591|10.907082253591|10.907082253591|10.907082253591|10.696202840955|10.644114483894|10.629571267302|10.625567395493|10.625567395493|10.625567395493|10.625567395493|10.593408274435|10.486940659644|10.486940659644|10.486940659644|10.486940659644|10.486940659644|10.486940659644|10.486940659644|10.486940659644|10.486940659644|10.486940659644|10.396044878565|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-10.922233221193|-11.000259369898|-11.218621698009|-11.22814644585|-11.22814644585|-11.22814644585|-11.22814644585|-11.22814644585|-11.22814644585|-11.22814644585|-11.22814644585|-11.22814644585|-11.22814644585|-11.22814644585||-11.255162861722|10.2868961692|10.2868961692|10.2868961692|10.2868961692|10.2868961692|10.2868961692|10.2868961692|10.2868961692|10.2868961692|10.2868961692|10.2868961692|10.2868961692|10.2868961692|9.5687735213332|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618||||-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.252506007618|-10.558339531627|-11.104266307317||-12.241962324208|-12.700069103549|-12.700069103549|-12.700069103549|-12.700069103549|-12.700069103549|-12.700069103549|-12.700069103549|-12.700069103549|-12.700069103549|-12.700069103549|-12.700069103549|-12.700069103549|-12.700069103549|-12.700069103549|-12.700069103549|-12.801892338218|-12.801892338218|-12.801892338218|-12.801892338218|-12.801892338218
08151|101059|/equities/universal-scie|SHANGHAICOMP||||||33.528213297387|32.281347260497|31.373699335432|31.373699335432|30.771887836827|28.290431828381|27.888372897956|27.888372897956|27.597636434605|26.76517729543|26.76517729543|26.76517729543|26.76517729543|26.76517729543|26.76517729543|26.76517729543|26.76517729543|26.76517729543|26.76517729543|26.76517729543|26.76517729543|25.237375846903|25.237375846903|25.237375846903|25.237375846903|25.237375846903|25.237375846903|25.237375846903|25.237375846903|25.237375846903|||25.237375846903|25.035417997616|24.94685630284|24.94685630284|24.94685630284|23.84206294442|23.719701151982|23.719701151982|23.719701151982|23.719701151982|23.123556937261|21.462753984125|21.462753984125|21.462753984125|21.462753984125|21.462753984125|21.462753984125|20.505358658543|-23.370767213348|-23.370767213348|-23.370767213348|-23.370767213348|-23.370767213348|-23.370767213348|-23.370767213348|-23.370767213348|-23.370767213348|-23.370767213348|-23.788075978495|-24.506636380827|-24.506636380827|-24.742930147025|-25.183255430695|-25.355838824904|-25.494821285315|-25.521468717861|-26.022741934776|22.710356396679|22.710356396679|22.710356396679|22.710356396679|22.710356396679|22.710356396679|22.710356396679|22.710356396679|22.710356396679|22.291506522501|21.847230215431|18.993033695619|-22.966412979418|-22.966412979418|-22.966412979418|-22.966412979418|-23.213235914767|19.38787690175|19.38787690175|19.38787690175|19.38787690175|19.38787690175|19.38787690175|||||||18.97582647945|18.97582647945|18.97582647945|18.085918136719|17.682644127332|17.682644127332|17.682644127332|17.150715985257|17.043702139227|17.043702139227|17.043702139227|17.043702139227|17.043702139227|17.043702139227|17.043702139227|17.043702139227|17.043702139227|17.043702139227|17.043702139227|17.043702139227|17.043702139227|17.043702139227|17.043702139227|17.043702139227|17.043702139227|17.043702139227|16.750223069024|16.401078795003|16.401078795003|16.347310700468|16.22367696238|15.832675941403|15.832675941403|15.832675941403|15.832675941403|15.606306614275|15.188118896876|15.037183950461|15.037183950461|14.720759707597|14.684620361002|14.684620361002|14.684620361002|14.684620361002|14.36480850141|14.36480850141|14.36480850141|14.277564832025|13.66285013761|13.636543298526|13.636543298526|13.514744818411|13.514744818411|13.481939170319|13.427289916428|13.427289916428|13.427289916428|13.427289916428|13.427289916428|13.427289916428|13.427289916428|13.427289916428|13.427289916428|13.427289916428|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|13.41517854066|12.947975692167|-14.385582596048||-14.446847802796|-14.446847802796|-14.446847802796|-14.498164263475|-14.532404942765|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373||||-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-14.623147174373|-15.392385929442|-16.298206454755||-17.591341211002|-18.182046150279|-18.56647282867|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849|16.888501521849
08152|100514|/equities/v-v-food---bev|SHANGHAICOMP||||||3.5041227689818|3.5041227689818|3.5041227689818|3.5041227689818|3.5041227689818|3.5041227689818|3.502914162856|3.4863536908316|3.4863536908316|3.4863536908316|3.4863536908316|3.4641668018524|3.4641668018524|3.4641668018524|3.4641668018524|3.4641668018524|3.4641668018524|3.4129631317129|3.4121812224908|3.3772684673475|3.3772684673475|3.3772684673475|3.3772684673475|3.3772684673475|3.3772684673475|3.3483342966382|3.3483342966382|3.3483342966382|3.3483342966382|3.3483342966382|||3.3483342966382|3.3483342966382|3.3483342966382|3.3483342966382|3.3483342966382|3.3483342966382|3.3483342966382|3.3483342966382|3.3483342966382|-3.7253372418964|-3.7253372418964|-3.7253372418964|-3.7253372418964|-3.7253372418964|-3.7253372418964|-3.7253372418964|-3.7253372418964|-3.7253372418964|-3.7253372418964|-3.7253372418964|-3.7253372418964|-3.7253372418964|-3.7253372418964|-3.7253372418964|-3.7253372418964|-3.7253372418964|-3.7253372418964|-3.7409302777807|-3.7877002895717|3.4623785201812|3.4623785201812|3.4623785201812|3.4623785201812|3.4623785201812|3.4623785201812|3.4623785201812|3.4437538985968|3.3922076309224|3.3922076309224|3.3922076309224|3.3922076309224|3.3901329953607|3.3901329953607|3.3299173316759|-3.4777002121159|-3.4777002121159|-3.4777002121159|-3.4777002121159|-3.4777002121159|-3.4777002121159|-3.4777002121159|-3.4777002121159|-3.4777002121159|-3.4777002121159|-3.4777002121159|-3.4777002121159|-3.4777002121159|-3.4777002121159|-3.4777002121159|-3.4777002121159|||||||-3.4777002121159|-3.4777002121159|-3.4935558002468|-3.5169901877923|-3.5169901877923|-3.5169901877923|-3.5378701430375|-3.5378701430375|-3.5378701430375|-3.5378701430375|-3.5378701430375|-3.5378701430375|-3.5378701430375|-3.5378701430375|-3.5378701430375|-3.5378701430375|-3.5378701430375|-3.5378701430375|-3.5378701430375|-3.5378701430375|-3.5378701430375|-3.5378701430375|-3.5378701430375|-3.5378701430375|-3.5378701430375|-3.5378701430375|-3.5378701430375|-3.5378701430375|-3.5378701430375|-3.5378701430375|-3.5378701430375|-3.5378701430375|-3.5378701430375|-3.5587445874804|-3.580271749562|-3.5908186049046|-3.5908186049046|-3.5908186049046|-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.5944839950548|-3.608315546882|-3.6317634548341|-3.6317634548341|-3.6317634548341|-3.6465599585279|-3.6465599585279|-3.6465599585279|-3.6465599585279|-3.6533999629268|-3.661851832338|-3.661851832338|-3.6653909385953|-3.69021163579|-3.69021163579|-3.69021163579|-3.69021163579|-3.69021163579|-3.7224572962762|-3.772174683571|-3.8646385309433|-3.9329316745571|-3.9604796580001|-3.9726291320952|-3.9726291320952|-3.9726291320952|-3.9726291320952|-3.9726291320952|-3.9726291320952|-3.9726291320952|-3.9726291320952|-3.9726291320952||-3.9726291320952|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011||||3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4816595296011|3.4476673979636|3.4476673979636|3.4476673979636|3.2654608645157|3.2654608645157|3.2654608645157|3.2654608645157|3.2654608645157|3.2654608645157|-3.70572482312|-3.70572482312||-3.70572482312|-3.70572482312|-3.7113268429885|-3.7113268429885|3.3428029699542|3.3428029699542|3.3428029699542|3.3428029699542|3.3428029699542|3.3428029699542|3.3428029699542|3.3428029699542|3.3428029699542|3.3428029699542|3.0876480680759|3.0876480680759|3.0876480680759|3.0876480680759|3.0876480680759|3.0876480680759|3.0876480680759
08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP||||||-27.061891245762|-27.36154596002|-27.487244967044|-27.487244967044|-27.487244967044|-27.487244967044|-27.487244967044|-27.487244967044|-27.487244967044|-27.92304926826|25.548858886675|25.548858886675|25.548858886675|25.548858886675|25.548858886675|25.548858886675|25.548858886675|25.548858886675|25.548858886675|25.548858886675|25.548858886675|25.548858886675|25.548858886675|25.548858886675|25.018732554069|-27.269418345795|-27.269418345795|-27.269418345795|-27.269418345795|-27.269418345795|||-27.269418345795|-27.269418345795|-27.269418345795|-27.482583743698|-27.482583743698|-27.482583743698|-27.662871076406|-28.118189283809|-28.230296625278|-28.230296625278|-28.253106768023|-28.682341027139|-28.943156268728|-29.274063457529|-29.277891552628|-29.277891552628|-29.277891552628|-29.277891552628|-29.277891552628|-29.277891552628|-29.277891552628|-29.277891552628|-29.277891552628|-29.277891552628|-29.277891552628|-29.277891552628|-29.277891552628|-29.277891552628|-29.277891552628|25.827830903834|25.827830903834|25.827830903834|25.827830903834|25.827830903834|25.827830903834|24.560923807164|23.899915633753|23.75342533521|23.75342533521|23.75342533521|23.75342533521|23.75342533521|23.75342533521|-25.456185023914|-25.456185023914|-25.456185023914|-25.496325075451|-25.496325075451|-25.496325075451|-25.496325075451|-25.690962062897|-25.690962062897|-25.690962062897|-25.690962062897|-25.690962062897|-25.690962062897|-25.690962062897|-25.690962062897|-25.690962062897|-25.690962062897|||||||-25.690962062897|-25.690962062897|-25.96606894182|-26.433480694544|-26.433480694544|-26.46497943959|-26.752754085167|-26.966949534531|-27.341817564082|-27.341817564082|-27.341817564082|-27.341817564082|-27.341817564082|-27.341817564082|-27.653686729087|-27.840762366866|-27.881312040163|-27.881312040163|-28.087569929574|-28.727854226932|-28.908171308156|-29.126302017234|-29.32422432796|-29.461359711663|25.964939161857|25.964939161857|25.964939161857|25.964939161857|25.964939161857|25.964939161857|25.723266756888|25.506963266659|24.706544440803|24.706544440803|24.706544440803|24.706544440803|24.706544440803|24.706544440803|24.706544440803|24.706544440803|24.706544440803|24.706544440803|24.706544440803|24.706544440803|24.706544440803|24.706544440803|24.706544440803|24.706544440803|24.706544440803|24.361227887424|24.361227887424|24.038587139218|23.966763335433|23.905767755947|23.905767755947|23.905767755947|23.905767755947|23.827040649497|23.827040649497|23.827040649497|23.827040649497|23.827040649497|22.777823104951|22.419964278355|22.419964278355|22.419964278355|22.419964278355|22.419964278355|22.419964278355|22.419964278355|22.419964278355|22.419964278355|22.419964278355|22.419964278355|22.419964278355|22.419964278355|22.419964278355|22.419964278355|22.419964278355|21.982182781581|21.575202721891|21.574690829847|21.574690829847|21.574690829847|21.574690829847|20.835312343513||-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935||||-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-23.53275869935|-24.515842634762|-25.585381514854||21.406343147006|21.406343147006|21.406343147006|20.695573333559|20.695573333559|20.695573333559|20.695573333559|20.695573333559|20.531748245885|20.384506213019|20.384506213019|20.384506213019|20.384506213019|20.384506213019|20.384506213019|20.384506213019|20.384506213019|20.384506213019|20.384506213019|20.360006742289|20.069285845749
08154|100416|/equities/veken-elite|SHANGHAICOMP||||||7.2789490081987|7.2789490081987|7.2789490081987|7.2789490081987|7.2789490081987|7.2789490081987|7.2789490081987|7.2789490081987|7.2789490081987|7.2789490081987|7.2789490081987|7.2789490081987|7.2789490081987|7.2789490081987|7.2789490081987|7.2789490081987|7.2789490081987|7.2789490081987|7.2789490081987|7.2789490081987|7.2789490081987|7.2789490081987|7.2789490081987|7.2789490081987|7.0393880051729|6.8105131834615|6.8105131834615|6.8105131834615|6.8105131834615|6.8105131834615|||6.8105131834615|6.8105131834615|6.8105131834615|-7.3428494746829|-7.3428494746829|-7.3428494746829|-7.3428494746829|-7.3428494746829|-7.3428494746829|-7.3428494746829|-7.3428494746829|-7.4714991047807|-7.548888095532|-7.664320292643|-7.8570224604908|-8.0389138683018|-8.2454600051969|-8.3629751475173|-8.3629751475173|-8.6366389627278|-8.6401137250009|-8.6401137250009|-8.6401137250009|-8.6401137250009|-8.6401137250009|-8.6401137250009|-8.6401137250009|-8.6401137250009|-9.0235350692519|7.3644057551745|7.3644057551745|7.3644057551745|7.3644057551745|7.3644057551745|6.7682285882504|-7.2220356284228|-7.2220356284228|-7.2220356284228|-7.2220356284228|-7.2220356284228|-7.2220356284228|-7.2220356284228|-7.2220356284228|-7.2220356284228|-7.2220356284228|-7.2883728674878|-7.3273850334709|-7.3273850334709|-7.3273850334709|-7.3273850334709|-7.3329766422722|-7.3329766422722|-7.3329766422722|-7.3721963730358|-7.4194120708176|-7.4194120708176|-7.4194120708176|-7.4194120708176|-7.4194120708176|-7.4194120708176|||||||-7.4194120708176|-7.4194120708176|-7.4194120708176|6.611992662485|6.611992662485|6.611992662485|6.611992662485|6.611992662485|6.611992662485|6.611992662485|6.611992662485|6.611992662485|6.611992662485|6.611992662485|6.611992662485|6.611992662485|6.4938807413926|6.4659783758444|6.3177537827274|-6.9342447704204|-6.9342447704204|-6.9342447704204|-6.9342447704204|-6.9342447704204|-6.9342447704204|-6.9342447704204|-6.9342447704204|-6.9342447704204|-6.9342447704204|-6.9342447704204|-6.9342447704204|-6.9342447704204|-6.9342447704204|-6.9630494853003|-7.0506106769755|-7.0764480254879|-7.0764480254879|-7.0764480254879|-7.0813411568309|-7.0813411568309|-7.0813411568309|-7.0813411568309|-7.0813411568309|-7.138712337139|-7.2402360732056|-7.3530399594812|-7.3656000598832|-7.3889506874463|-7.3889506874463|-7.4816119469957|-7.639021683059|-7.639021683059|-7.639021683059|-7.639021683059|-7.639021683059|-7.639021683059|-7.7039130002501|-7.8587922288579|-8.0308802871354|-8.1409413036725|-8.1409413036725|-8.1409413036725|-8.1409413036725|6.9945317633493|6.9945317633493|6.9945317633493|6.6978132600633|5.89757019889|-6.407427613753|-6.407427613753|-6.407427613753|-6.407427613753|-6.407427613753|-6.407427613753|5.8844127963054|5.8844127963054|5.8844127963054|5.8844127963054|5.8844127963054|5.8844127963054|5.8844127963054|5.8844127963054|5.8844127963054|5.8844127963054|5.8844127963054|5.6271254298939||5.5790282353045|5.5150312432847|5.5082418395947|5.5082418395947|5.5082418395947|5.5082418395947|5.5082418395947|5.5082418395947|5.4630463602223|5.3745194385793|5.3745194385793|5.3745194385793|5.3745194385793|5.3722439022358|5.3463820055123|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706||||-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-5.9014529933706|-6.0877259296593|-6.4991398434305||-6.5469670238206|-6.5469670238206|-6.5469670238206|-6.5469670238206|5.9503008093281|5.9503008093281|5.9503008093281|5.9503008093281|5.9503008093281|5.9503008093281|5.9503008093281|5.880334188082|5.8437067388387|5.8437067388387|5.8437067388387|5.8437067388387|5.8437067388387|5.8437067388387|5.8437067388387|5.8437067388387|5.8437067388387
08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH||||||-15.541719368835|-15.66302233685|-15.915929947906|-15.915929947906|-15.915929947906|-15.915929947906|-15.915929947906|-15.915929947906|-15.915929947906|-16.008255122561|14.343309776191|14.343309776191|14.343309776191|14.343309776191|14.343309776191|14.343309776191|14.343309776191|14.343309776191|14.343309776191|14.343309776191|14.343309776191|14.343309776191|14.343309776191|14.343309776191|14.343309776191|14.343309776191|14.343309776191|14.343309776191|14.343309776191|14.343309776191|||14.343309776191|14.343309776191|14.343309776191|14.343309776191|14.343309776191|14.343309776191|14.343309776191|14.343309776191|13.754788655047|-15.432514114331|-15.432514114331|-15.432514114331|-15.432514114331|-15.432514114331|-15.432514114331|-15.432514114331|-15.432514114331|-15.432514114331|-15.432514114331|-15.432514114331|-15.432514114331|-15.432514114331|-15.432514114331|-15.432514114331|-15.432514114331|-15.432514114331|-15.432514114331|-15.432514114331|-15.842793273871|14.115561654112|14.115561654112|14.115561654112|14.115561654112|14.115561654112|14.115561654112|14.115561654112|14.115561654112|13.857290773416|13.584837003696|-14.545625744541|-14.545625744541|-14.545625744541|-14.545625744541|-14.545625744541|-14.545625744541|-14.545625744541|-14.554028681339|-14.69114317212|-14.820735404332|-14.820735404332|-14.820735404332|-14.820735404332|-14.820735404332|-14.820735404332|-14.820735404332|-14.820735404332|-14.820735404332|-14.820735404332|-15.01748381438|-15.037760266354|||||||13.957950469287|13.957950469287|13.957950469287|13.957950469287|13.957950469287|13.957950469287|13.957950469287|13.957950469287|13.957950469287|13.957950469287|13.957950469287|13.957950469287|13.957950469287|13.957950469287|13.957950469287|13.957950469287|13.957950469287|13.957950469287|13.957950469287|13.957950469287|13.957950469287|13.957950469287|13.957950469287|13.957950469287|13.957950469287|13.957950469287|13.867722904717|13.693053472233|13.693053472233|13.58149761737|13.58149761737|13.58149761737|13.58149761737|13.58149761737|13.58149761737|13.58149761737|13.58149761737|13.58149761737|13.58149761737|13.58149761737|13.58149761737|13.58149761737|13.58149761737|13.58149761737|13.58149761737|13.58149761737|13.58149761737|13.58149761737|13.58149761737|13.46691111062|13.46691111062|13.372834277223|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.083430275921|-14.127144956593|-14.152383592398|-14.215981618863|-14.257693198853|-14.257693198853|-14.465214680227|-14.658571400678|-14.781137637194|-14.781137637194|-14.910152783985|-14.914058066072|-14.932750147194|-14.932750147194|-14.932750147194||-14.932750147194|-14.932750147194|-14.932750147194|-14.932750147194|-14.932750147194|-14.932750147194|-14.932750147194|-14.932750147194|-14.932750147194|-14.932750147194|-14.932750147194|-14.932750147194|-15.051944964032|-15.093697421468|-15.093697421468|-15.340775349314|-15.426337511198|-15.426337511198|-15.426337511198||||-15.537597849255|-15.585663797994|-16.067362729585|-16.067362729585|-16.322069265087|-16.675077016309|14.72371898255|14.72371898255|14.72371898255|14.72371898255|14.72371898255|14.72371898255|14.72371898255|14.72371898255|14.065243780185|12.075270506595|-14.05645654028|-14.05645654028||-14.400686656317|-14.400686656317|-14.478540485525|-14.577267136202|13.506570144153|13.506570144153|13.506570144153|13.506570144153|13.506570144153|13.506570144153|13.506570144153|13.506570144153|13.506570144153|13.506570144153|13.203966559808|12.951604703526|12.951604703526|12.951604703526|12.951604703526|12.951604703526|12.951604703526
08156|100522|/equities/yantai-wanhua|SHANGHAICOMP||||||77.749125952994|77.749125952994|77.749125952994|77.749125952994|77.749125952994|77.749125952994|77.749125952994|77.749125952994|77.749125952994|77.749125952994|77.749125952994|77.749125952994|77.121248770064|76.591481232724|76.591481232724|76.04498272481|75.847447766964|75.847447766964|75.066607358394|75.00368146739|75.00368146739|75.00368146739|75.00368146739|75.00368146739|75.00368146739|75.00368146739|75.00368146739|75.00368146739|72.595753032207|71.319387030006|||71.319387030006|71.319387030006|71.319387030006|71.319387030006|71.319387030006|69.763211117188|69.297915306111|69.297915306111|68.877127795771|68.314584473057|65.466760983383|64.479666965141|64.479666965141|64.479666965141|64.479666965141|64.479666965141|64.479666965141|64.479666965141|63.446852861659|-68.500245676223|-68.500245676223|-68.500245676223|-68.500245676223|-68.500245676223|-68.500245676223|-68.500245676223|-68.530734957225|-68.530734957225|-68.861927815022|62.876143717318|62.876143717318|62.876143717318|62.876143717318|62.876143717318|62.876143717318|62.447381416459|62.023753077343|61.82694849102|-66.112573789902|-66.112573789902|-66.112573789902|-66.502380643428|-66.502380643428|-66.502380643428|-66.502380643428|-66.502380643428|-66.502380643428|-66.502380643428|-66.502380643428|-66.502380643428|-66.502380643428|-66.715419859953|-67.270467223135|-68.71329862697|-68.752604948138|-68.752604948138|-68.752604948138|-68.752604948138|-68.752604948138|-68.752604948138|||||||-68.752604948138|-68.752604948138|-68.752604948138|-68.752604948138|-68.752604948138|-69.074009032884|63.647212451185|63.647212451185|63.647212451185|63.647212451185|63.647212451185|63.647212451185|63.647212451185|63.647212451185|63.647212451185|63.647212451185|63.647212451185|63.647212451185|63.647212451185|63.647212451185|63.647212451185|63.647212451185|63.647212451185|63.647212451185|63.647212451185|63.647212451185|62.479677246108|61.384646996408|59.647381474077|58.918669640953|58.918669640953|58.918669640953|58.918669640953|58.918669640953|58.918669640953|58.918669640953|58.918669640953|58.918669640953|58.918669640953|58.918669640953|58.918669640953|58.918669640953|58.918669640953|58.918669640953|58.918669640953|58.918669640953|58.918669640953|58.918669640953|57.941072531608|57.941072531608|56.982859156825|55.738729607504|53.702479401608|52.883171455526|52.883171455526|52.883171455526|52.883171455526|52.883171455526|52.295189319345|52.019491379022|52.019491379022|-54.948428309679|-54.948428309679|-54.948428309679|-54.948428309679|-54.948428309679|-54.948428309679|-54.948428309679|-54.948428309679|-54.948428309679|-54.948428309679|-54.948428309679|-55.862141676214|-56.014048332933|-56.55838557853|-56.595428166276|-56.864025443311|-56.864025443311|-56.864025443311|-56.864025443311|-56.864025443311|-56.864025443311|-56.864025443311|-56.864025443311|-56.929906024751|-56.929906024751||-57.317672029929|-57.722435994154|-57.722435994154|-58.14215156238|-58.512826903927|-58.512826903927|-58.512826903927|-58.512826903927|-58.512826903927|-58.512826903927|-58.512826903927|-58.512826903927|-58.512826903927|-58.512826903927|-58.512826903927|-58.512826903927|-58.573439112235|-58.573439112235|-58.573439112235||||-58.707711633631|-58.730649618279|-58.730649618279|-58.730649618279|-58.730649618279|-58.730649618279|-58.730649618279|-59.176833951883|-59.782591118208|-60.283436737448|-61.127152083086|-62.550170498609|-64.494983316829|-64.494983316829|-64.494983316829|-64.494983316829|-64.494983316829|-66.228313262121||-69.335905930351|-70.473227709478|-71.101363731695|-71.393140627507|-71.393140627507|-71.393140627507|-71.393140627507|-71.393140627507|-71.393140627507|-71.846427542901|-71.846427542901|-71.846427542901|-71.846427542901|-71.846427542901|-71.846427542901|-71.846427542901|-71.846427542901|-71.846427542901|-71.846427542901|-71.846427542901|-71.846427542901
08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP||||||-7.6541732135772|-7.6541732135772|-7.6541732135772|-7.6541732135772|-7.6541732135772|-7.6541732135772|-7.6541732135772|-7.6541732135772|-7.6541732135772|-7.7713036077287|6.486875435442|6.486875435442|6.486875435442|6.486875435442|6.486875435442|6.3631951243019|6.2113276488622|6.0898084383364|6.0875884109175|6.0875884109175|6.0875884109175|6.0875884109175|5.9845427466141|5.9078252793138|-6.4186317106723|-6.4186317106723|-6.4186317106723|-6.4186317106723|-6.4186317106723|-6.4186317106723|||-6.4229239513078|-6.4699153425074|-6.4827750289031|-6.4827750289031|-6.4827750289031|-6.4827750289031|-6.4827750289031|-6.4827750289031|-6.4827750289031|-6.4827750289031|-6.4827750289031|-6.4827750289031|-6.4827750289031|-6.4827750289031|-6.5491943451639|-6.5918825569943|-6.7054250707445|-6.7283278152688|-6.7283278152688|-6.7283278152688|-6.7283278152688|-6.7283278152688|-6.7283278152688|-6.7283278152688|-6.7714753863263|-6.9077502618286|-6.9558338467781|-6.9598150324495|-7.2631279706592|6.137957594832|6.137957594832|6.137957594832|6.137957594832|6.0599528661924|5.8318412921689|5.8318412921689|5.8318412921689|5.8318412921689|5.8318412921689|5.8318412921689|5.8318412921689|5.8318412921689|5.8318412921689|5.8318412921689|5.8318412921689|5.8318412921689|5.8318412921689|5.8318412921689|5.8318412921689|5.8318412921689|5.8318412921689|5.8318412921689|5.8318412921689|5.8318412921689|5.8318412921689|5.8318412921689|5.8318412921689|5.6338778039876|5.6338778039876|5.5070865442426|||||||5.3912075150974|5.2924527182587|5.2794005534534|5.2794005534534|5.2794005534534|5.2794005534534|5.2794005534534|5.2794005534534|5.2794005534534|5.2794005534534|5.2794005534534|5.2794005534534|5.264889149918|5.1059883226441|4.9310979434171|-5.4691436231269|-5.4691436231269|-5.4691436231269|-5.4691436231269|-5.4739883375647|4.9936716114851|4.9936716114851|4.9714110522564|4.9714110522564|4.9714110522564|4.9714110522564|4.9714110522564|4.9714110522564|4.9714110522564|4.9714110522564|4.9714110522564|4.9714110522564|4.9714110522564|4.9714110522564|4.9714110522564|4.9714110522564|4.9714110522564|4.8842192707151|4.8842192707151|4.8842192707151|4.8519103855656|4.8137657741408|4.8137657741408|4.8137657741408|4.8137657741408|4.8137657741408|4.8137657741408|4.8137657741408|4.7152950608842|4.6408834815149|4.6170926756467|4.5673251358232|4.5654361663937|4.5654361663937|4.5654361663937|4.5654361663937|4.5654361663937|4.5654361663937|4.5654361663937|4.5654361663937|4.5654361663937|4.3958310657241|4.3958310657241|4.3958310657241|4.368685626827|4.368685626827|4.368685626827|4.368685626827|4.368685626827|4.368685626827|4.368685626827|4.368685626827|4.368685626827|4.368685626827|4.368685626827|4.368685626827|-4.5390738966458|-4.5390738966458|-4.5390738966458|-4.5390738966458|-4.5390738966458|-4.5390738966458|-4.5390738966458|-4.5390738966458|-4.5390738966458|-4.5390738966458||-4.5390738966458|-4.5679406514701|-4.5679406514701|-4.5679406514701|-4.5893786870701|-4.5901589113086|-4.5901589113086|-4.6279543723893|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252||||-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.6433191709252|-4.7425768565836|-4.8045297940244||4.3172384717797|4.3172384717797|4.3172384717797|4.3172384717797|4.3172384717797|4.3172384717797|4.3172384717797|4.3172384717797|4.3172384717797|4.3172384717797|4.3172384717797|4.0347095571993|3.9707881701256|3.9575425532421|3.9478250771718|3.9098058574682|3.8703398829572|3.8315306688376|3.8315306688376|3.7576244927464|-4.0640473033364
08158|100571|/equities/wanxiang-donee|SHANGHAICOMP||||||-9.7981754911453|-9.8935281581912|8.9826701871138|8.9826701871138|8.9826701871138|8.9826701871138|8.9826701871138|8.9826701871138|8.9826701871138|8.9826701871138|8.9826701871138|-9.3671171749439|-9.3671171749439|-9.3671171749439|-9.3671171749439|-9.3671171749439|-9.3671171749439|-9.3671171749439|-9.3671171749439|-9.3671171749439|-9.3671171749439|-9.3671171749439|-9.3671171749439|-9.3671171749439|-9.3671171749439|-9.3671171749439|-9.3671171749439|-9.3671171749439|-9.3671171749439|-9.3671171749439|||-9.4156859279569|-9.4502025247757|-9.4502025247757|-9.4502025247757|-9.4502025247757|-9.4502025247757|-9.4502025247757|-9.4502025247757|-9.4502025247757|-9.4502025247757|-9.4502025247757|-9.6735580366126|-9.6845090037443|-9.8001016324684|-9.8001016324684|-9.8001016324684|-9.8001016324684|-9.8001016324684|-9.8001016324684|-9.8001016324684|9.0719830541398|9.0719830541398|9.0719830541398|9.0719830541398|9.0719830541398|9.0719830541398|9.0719830541398|9.0719830541398|9.0719830541398|9.0719830541398|9.0719830541398|9.0719830541398|9.0472032260658|-9.5295145502329|-9.5295145502329|-9.5295145502329|-9.5295145502329|-9.5295145502329|-9.5295145502329|-9.5295145502329|-9.5295145502329|-9.5295145502329|-9.5295145502329|-9.5295145502329|-9.5755714830028|-9.6411900449977|9.08895029062|9.08895029062|9.08895029062|9.08895029062|9.08895029062|9.08895029062|9.08895029062|9.08895029062|9.08895029062|9.08895029062|9.08895029062|9.08895029062|-9.3534890734855|-9.3534890734855|||||||-9.3534890734855|-9.3534890734855|-9.3534890734855|-9.3534890734855|-9.3534890734855|-9.3534890734855|-9.4649883998438|-9.502208843607|-9.6096761919594|-9.6868628636043|-9.709847465162|-9.769275099044|-9.7880828711777|-9.796187438681|-9.796187438681|-9.796187438681|-9.796187438681|-9.796187438681|-9.796187438681|-9.8152080002916|9.1446696100693|9.1446696100693|9.1446696100693|9.1446696100693|9.1446696100693|9.1446696100693|9.0599097728703|9.0599097728703|9.0599097728703|9.0476775699163|8.9479138863858|8.9479138863858|8.9479138863858|8.9479138863858|8.9479138863858|8.9479138863858|8.9476815873579|8.9418686423253|8.9341435148751|8.9341435148751|8.9341435148751|8.9341435148751|8.9341435148751|8.9341435148751|8.9341435148751|8.9341435148751|8.9341435148751|8.9301593253387|8.8657327172241|8.8513734721589|8.8513734721589|8.8513734721589|8.8513734721589|8.8513734721589|8.8513734721589|8.8513734721589|8.8513734721589|8.8513734721589|8.8513734721589|8.8513734721589|8.7731925539891|8.7107697651033|-9.4211696398207|-9.4211696398207|-9.4211696398207|-9.4211696398207|-9.4211696398207|-9.4211696398207|-9.4211696398207|-9.4211696398207|-9.4211696398207|-9.4211696398207|-9.4211696398207|-9.586855068466|-9.8153943912419|-9.8399755328939|-9.8399755328939|-9.8399755328939|-9.8399755328939|-9.8399755328939|-9.8399755328939|-9.8399755328939|-9.8399755328939|-9.8399755328939|-9.8399755328939|-9.8399755328939||-9.8399755328939|-9.8399755328939|-9.9321949581356|-9.9913519051893|-9.9913519051893|-10.13928049441|-10.281930659702|-10.281930659702|-10.281930659702|-10.281930659702|-10.281930659702|-10.281930659702|-10.281930659702|-10.363811623709|-10.419234950958|-10.422983685254|-10.422983685254|-10.422983685254|-10.422983685254||||-10.449426058398|-10.487140103033|-10.710711501099|-10.830790120205|-10.960878193203|-11.108753005468|-11.231176495802|-11.231176495802|-11.544084840628|-11.909538805057|-12.068380994033|-12.068380994033|-12.519312243143|10.878865714045|10.878865714045|10.878865714045|9.6815174897203|8.6822417929977||-8.9101672111725|-8.9101672111725|-8.9101672111725|-8.9101672111725|-9.0093825353242|-9.0093825353242|-9.0093825353242|-9.0093825353242|-9.0559805778505|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865|8.4403688650865
08159|1031315|/equities/warom-tech|SHANGHAICOMP||||||19.288959810859|19.288959810859|19.089955247912|-20.077963300427|-20.077963300427|-20.077963300427|-20.077963300427|-20.077963300427|-20.077963300427|-20.077963300427|19.103039168527|19.103039168527|19.103039168527|19.103039168527|19.103039168527|19.103039168527|19.103039168527|19.103039168527|19.103039168527|19.103039168527|19.103039168527|19.103039168527|19.103039168527|19.103039168527|19.103039168527|19.103039168527|19.063798174678|19.063798174678|19.063798174678|19.004776673646|||-19.788757563043|-19.788757563043|-19.788757563043|-19.788757563043|-19.788757563043|-19.788757563043|-19.788757563043|-19.788757563043|-19.788757563043|-19.788757563043|-19.788757563043|-19.902508365234|-19.92857969505|-19.92857969505|-19.92857969505|-19.92857969505|-19.92857969505|-19.92857969505|-19.92857969505|-19.92857969505|-19.92857969505|-19.92857969505|-19.92857969505|-19.92857969505|-19.92857969505|-19.92857969505|-20.011158649247|-20.011158649247|-20.011158649247|-20.038509784055|-20.12945507402|-20.328837907256|-20.333224226821|-20.333224226821|-20.333224226821|-20.333224226821|-20.333224226821|-20.333224226821|-20.333224226821|-20.333224226821|-20.333224226821|-20.333224226821|-20.333224226821|-20.333224226821|-20.333224226821|-20.837471248694|-20.94514401386|-20.94514401386|-20.94514401386|-20.94514401386|-21.086271635138|-21.118635883423|-21.151262007921|-21.259734801417|-21.305911262893|-21.305911262893|-21.305911262893|-21.305911262893|-21.634952331354|-21.634952331354|||||||-21.675886775323|-21.675886775323|-21.675886775323|-21.675886775323|-21.675886775323|-21.675886775323|-21.675886775323|-21.675886775323|-21.675886775323|-21.675886775323|-21.675886775323|-21.675886775323|-21.675886775323|-21.675886775323|-21.783206994079|-21.806252098756|-21.806252098756|-21.806252098756|-21.806252098756|-22.206945314095|-22.438828669307|-23.01758735524|21.060272461563|21.060272461563|21.060272461563|21.060272461563|20.902525326046|20.837257105325|20.837257105325|20.837257105325|20.837257105325|20.837257105325|20.837257105325|-22.436517505099|-22.436517505099|-22.436517505099|-22.436517505099|-22.436517505099|-22.436517505099|-22.436517505099|-22.436517505099|-22.436517505099|-22.436517505099|-22.436517505099|-22.436517505099|-22.436517505099|-22.436517505099|-22.436517505099|-22.436517505099|-22.436517505099|-22.436517505099|-22.436517505099|-22.436517505099|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|20.239372455817|19.767636841913|19.747929752292|19.706588202518|19.084543261044|19.032144340459|19.032144340459|19.032144340459|-21.161055595562||-21.161055595562|-21.229130909991|-21.229130909991|-21.229130909991|-21.492367609951|-21.737631648352|19.781431967662|19.781431967662|19.781431967662|19.781431967662|19.781431967662|19.781431967662|19.781431967662|19.781431967662|19.619368984353|19.389297858489|19.340861710516|19.340861710516|18.787624792487||||18.584026712213|18.250585549445|-20.828493040202|-20.828493040202|-20.828493040202|-20.828493040202|-20.828493040202|-20.828493040202|-20.828493040202|-20.828493040202|-20.828493040202|-20.828493040202|-20.828493040202|-20.828493040202|-20.828493040202|-20.828493040202|-21.0483244982|-21.927027605931||-23.29558658485|-23.846206981655|-24.205230005048|-24.413034394342|-25.550037864135|-25.821775487527|-25.821775487527|-26.32919454957|22.937273820323|22.937273820323|22.937273820323|22.937273820323|22.937273820323|22.937273820323|22.937273820323|22.937273820323|22.937273820323|22.937273820323|22.937273820323|22.937273820323|22.937273820323
08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP||||||13.879279225072|13.723492490166|13.723492490166|13.69888036661|13.560977913855|13.504041508498|13.504041508498|13.504041508498|13.504041508498|13.504041508498|13.504041508498|13.504041508498|13.504041508498|13.504041508498|13.504041508498|13.428934975534|13.243816450867|13.097574105564|13.089526881446|12.848363176176|12.845633537177|12.845633537177|12.445703805159|-14.295836034991|-14.295836034991|-14.295836034991|-14.295836034991|13.676128026907|13.676128026907|13.376808931501|||-13.951814703984|-13.951814703984|-13.951814703984|-13.951814703984|-13.951814703984|-13.951814703984|-13.951814703984|-13.951814703984|-13.951814703984|-13.951814703984|-13.951814703984|-13.987571509727|-14.010635305387|-14.106816690213|-14.177018502296|-14.257982200478|-14.257982200478|-14.257982200478|-14.257982200478|-14.257982200478|-14.257982200478|-14.257982200478|-14.257982200478|-14.257982200478|-14.257982200478|-14.257982200478|-14.257982200478|-14.257982200478|-14.500535163719|13.589371017376|13.589371017376|13.589371017376|13.589371017376|13.589371017376|13.589371017376|13.589371017376|13.471689663312|13.471689663312|13.471689663312|13.471689663312|13.471689663312|13.471689663312|13.471689663312|13.35682758454|13.35682758454|13.35682758454|13.35682758454|13.35682758454|13.273367212186|13.273367212186|13.149296970246|13.060885609386|-14.209176039639|-14.209176039639|-14.209176039639|-14.209176039639|-14.209176039639|-14.209176039639|-14.421113562995|-14.421113562995|||||||-14.421113562995|-14.421113562995|-14.474570884102|-14.615634006254|-14.636259920059|-14.664177928433|-14.894642178731|13.900378178626|13.900378178626|13.900378178626|13.900378178626|13.900378178626|13.900378178626|13.900378178626|13.900378178626|13.900378178626|13.900378178626|13.900378178626|13.900378178626|13.900378178626|13.900378178626|13.900378178626|13.900378178626|13.900378178626|13.900378178626|13.900378178626|13.900378178626|13.900378178626|13.900378178626|13.828861812346|13.828861812346|13.805439248113|13.805439248113|13.805439248113|13.805439248113|13.805439248113|13.452218698321|13.452218698321|13.452218698321|13.452218698321|13.452218698321|13.452218698321|13.452218698321|13.452218698321|13.452218698321|13.336133101912|13.336133101912|13.318481501972|13.158959540368|13.158959540368|13.158959540368|13.116621980668|12.91569138633|12.855768162528|12.590298130026|12.485985340296|12.485985340296|12.366094604265|12.351216385907|12.299129616492|12.295699582358|12.295221578037|12.238579232334|12.135643383793|12.091826435517|12.035918443944|11.908798290122|11.84527726447|11.84527726447|11.84527726447|11.84527726447|11.84527726447|11.84527726447|11.84527726447|11.84527726447|11.84527726447|11.84527726447|11.84527726447|11.84527726447|11.784150188455|11.784150188455|11.784150188455|11.784150188455|11.784150188455|11.784150188455|11.784150188455||11.784150188455|11.784150188455|11.784150188455|11.784150188455|11.784150188455|11.784150188455|11.784150188455|11.784150188455|11.63683315702|11.502591943164|11.445250165014|11.445250165014|11.445250165014|11.402500350772|11.140000192654|11.012777796864|10.950863987737|10.898182611259|10.877980952563||||10.758867640299|10.677630185484|10.677630185484|10.677630185484|10.549588414695|-11.55624533272|-11.55624533272|-11.55624533272|-11.55624533272|-11.55624533272|-11.55624533272|-11.55624533272|-11.55624533272|-11.55624533272|-11.55624533272|-11.55624533272|-11.881383743289|-12.59931542079||11.734593702529|11.734593702529|11.734593702529|11.734593702529|11.734593702529|11.734593702529|11.734593702529|11.734593702529|11.734593702529|11.734593702529|11.734593702529|11.734593702529|11.675104169023|11.554004276209|11.285004602994|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131|-12.122813761131
08161|101030|/equities/wenfeng-chain|SHANGHAICOMP||||||-2.788920129625|-2.8171333883515|-2.8395926924006|-2.8497539311658|-2.8497539311658|-2.8497539311658|-2.8497539311658|-2.8497539311658|-2.8497539311658|-2.8736154006599|-2.890683828314|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|||2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6907781993587|2.6872168288605|2.6872168288605|2.6872168288605|2.6872168288605|2.6872168288605|2.6872168288605|2.5446853489762|-2.835950544795|-2.835950544795|-2.835950544795|-2.835950544795|-2.8849449459277|2.6528829995172|2.6528829995172|2.6528829995172|2.6528829995172|2.6528829995172|2.6210901314556|-2.8103534412997|-2.8103534412997|-2.8103534412997|-2.8103534412997|-2.8103534412997|-2.8103534412997|-2.8103534412997|-2.8103534412997|-2.8103534412997|-2.8259483126156|-2.8521647748409|-2.866985678584|-2.866985678584|-2.866985678584|-2.866985678584|-2.866985678584|-2.866985678584|-2.866985678584|-2.8839943848352|-2.8839943848352|-2.8839943848352|-2.8839943848352|-2.8839943848352|-2.928573360941|-2.928573360941|||||||-2.9518807102393|-2.9518807102393|-2.9904229960123|-2.991581131052|-3.0062012683804|-3.0274458606437|2.7071236058527|2.7071236058527|2.7071236058527|2.7071236058527|2.7071236058527|2.5934552995345|2.5934552995345|2.5934552995345|2.5934552995345|2.5934552995345|2.5934552995345|2.5934552995345|2.5934552995345|2.5720378513194|2.5720378513194|2.5720378513194|2.5720378513194|2.5720378513194|2.5720378513194|2.5720378513194|2.5505976141666|-2.7152311973511|-2.7152311973511|-2.7152311973511|-2.7152311973511|-2.7152311973511|-2.7152311973511|-2.7287352953748|-2.7287352953748|-2.7287352953748|-2.7287352953748|-2.7287352953748|-2.7306483298215|-2.7306483298215|-2.7306483298215|-2.7306483298215|-2.7451648215092|-2.7657589946309|-2.7657589946309|-2.7758434651206|-2.7831513787233|-2.7831513787233|-2.7831513787233|-2.7831513787233|-2.7831513787233|-2.7831513787233|-2.7831513787233|-2.7953720447118|-2.7953720447118|-2.8248579498458|-2.8497010258892|-2.8497010258892|-2.9156570111305|-2.9156570111305|-2.9156570111305|-2.9156570111305|-2.9203627476736|-2.9203627476736|-2.9203627476736|-2.9203627476736|-2.9203627476736|-2.9203627476736|-2.9203627476736|-2.9203627476736|-2.9203627476736|-2.9203627476736|-2.9392919418596|-2.9536577195351|-2.9951752259141|-3.0188704379074|-3.0188704379074|-3.0188704379074|-3.0188704379074|-3.0188704379074|-3.0188704379074|-3.0588178927865|-3.0588178927865|-3.0588178927865|-3.0588178927865|-3.0588178927865||-3.088331677625|-3.088331677625|-3.088331677625|-3.088331677625|-3.088331677625|-3.115368540761|-3.1948540163008|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977||||2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.8673560393977|2.6837290142562|-3.1119441407573|-3.1119441407573|-3.1119441407573|-3.1119441407573|-3.1119441407573|-3.1119441407573|-3.1119441407573|-3.1119441407573|-3.1119441407573||2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856|2.8622717271856
08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP||||||-30.0344405007|-30.0344405007|-30.0344405007|-30.0344405007|-30.0344405007|-30.0344405007|-30.0344405007|-30.0344405007|-30.474377931449|-30.494849350831|-30.494849350831|27.442381862259|27.442381862259|27.442381862259|27.442381862259|27.442381862259|27.442381862259|27.442381862259|27.442381862259|27.442381862259|27.442381862259|24.925425215403|24.489597827613|24.489597827613|24.428443094558|-26.097088480426|-26.097088480426|-26.097088480426|-26.097088480426|-26.097088480426|||-26.097088480426|-26.319541560758|-26.543380431719|-26.596502638413|-26.596502638413|-26.596502638413|-26.652779950646|-26.703803167848|-26.703803167848|-26.788114452923|-26.836792628594|-26.997347176483|-26.997347176483|-26.997347176483|-26.997347176483|-26.997347176483|-27.026348471056|-27.026348471056|-27.026348471056|-27.052608356885|-27.453453022034|-27.934222973115|-27.934222973115|-27.934222973115|-27.934222973115|-27.934222973115|-27.934222973115|-27.934222973115|-27.934222973115|-27.934222973115|-27.934222973115|-27.934222973115|-27.934222973115|-27.934222973115|-27.934222973115|-27.934222973115|-27.934222973115|-27.934222973115|-27.934222973115|-28.138580309822|-28.183977854996|-28.579419838885|-28.889355804632|-29.127611563174|-29.127611563174|-29.127611563174|-29.127611563174|-29.127611563174|-29.127611563174|-29.127611563174|-29.52069382899|-29.52069382899|-29.856325946837|-30.192029567327|-30.215344164801|-30.215344164801|-30.430814745593|-30.430814745593|-30.430814745593|-30.65201653658|||||||-30.738474882162|-30.738474882162|-30.738474882162|-30.738474882162|-30.738474882162|-30.738474882162|-31.24441617122|-31.410008345526|-31.410008345526|-31.410008345526|-31.410008345526|-31.444332498148|-31.444332498148|-31.444332498148|-31.56425761496|-31.846952642721|-32.259386868292|-32.259386868292|-32.392651605401|29.049843777976|29.049843777976|29.049843777976|29.049843777976|29.049843777976|29.049843777976|29.049843777976|29.049843777976|28.873880208964|28.873880208964|28.735978459246|28.734975018907|28.178306331025|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|-29.80835452763|27.682011875389|27.682011875389|27.682011875389|27.682011875389|27.682011875389|27.682011875389|27.682011875389|27.682011875389|-29.634553009495|-29.634553009495|-29.951724748065|-30.048027387647||-30.233918895753|-30.508797793953|-30.796998082894|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452||||-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-30.910872091452|-31.150413740123|-32.273236844765||-34.074131687771|-34.074131687771|-34.074131687771|-34.074131687771|-34.669036026675|-34.872389299731|-34.872389299731|-35.584322168938|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618|31.422902077618
08163|1008995|/equities/western-mining-co|SHANGHAICOMP||||||-37.838191937952|-38.011540222697|-38.011540222697|-38.011540222697|-38.011540222697|-38.011540222697|-39.070600934087|-39.489877506611|-39.489877506611|-39.552693686336|32.329517248894|32.329517248894|31.130574415818|30.767306008488|29.604230313996|27.922780335393|27.922780335393|27.922780335393|27.922780335393|27.922780335393|27.922780335393|27.18975555946|26.591394875332|25.948971275345|25.948971275345|25.948971275345|25.948971275345|25.948971275345|25.948971275345|25.021633258413|||24.682639865814|24.682639865814|24.682639865814|24.552376302015|23.700104305626|23.700104305626|23.700104305626|23.652219084227|23.652219084227|23.652219084227|23.652219084227|23.652219084227|23.652219084227|23.652219084227|23.652219084227|23.652219084227|23.652219084227|23.652219084227|23.203577548623|23.035641279883|21.988046317655|21.988046317655|21.988046317655|21.988046317655|21.988046317655|21.988046317655|21.988046317655|21.988046317655|21.988046317655|21.988046317655|21.988046317655|21.988046317655|21.988046317655|21.988046317655|21.988046317655|21.988046317655|21.988046317655|21.988046317655|21.988046317655|21.988046317655|21.988046317655|21.988046317655|21.988046317655|21.988046317655|21.988046317655|21.810446975432|21.810446975432|21.810446975432|21.798745918739|21.798745918739|21.798745918739|21.798745918739|21.798745918739|21.798745918739|21.798745918739|21.798745918739|21.798745918739|21.798745918739|21.798745918739|21.114718225784|||||||19.887464924197|18.997183715349|18.680204403671|18.306372605008|18.306372605008|18.306372605008|18.306372605008|18.306372605008|18.306372605008|18.306372605008|18.306372605008|18.306372605008|18.096524620765|17.672498153937|17.672498153937|17.672498153937|17.672498153937|17.672498153937|17.672498153937|17.672498153937|17.664996914612|17.56777498959|17.368304338217|17.368304338217|17.368304338217|17.368304338217|17.239782110585|17.000629310553|17.000629310553|17.000629310553|17.000629310553|17.000629310553|17.000629310553|17.000629310553|16.942365943|16.538740063823|16.534711203219|16.395242007277|16.395242007277|16.395242007277|16.395242007277|16.395242007277|16.395242007277|16.395242007277|16.395242007277|16.395242007277|16.395242007277|16.395242007277|16.28804533537|16.261161831305|15.990735084134|-17.22217378161|-17.22217378161|-17.22217378161|-17.314081186957|16.269659160024|16.269659160024|16.269659160024|16.269659160024|16.269659160024|16.269659160024|16.269659160024|16.269659160024|16.269659160024|15.914620424251|15.537912608231|15.524346617686|15.356497106538|-16.427318191971|-16.427318191971|-16.427318191971|-16.427318191971|-16.467575868463|15.963308480796|15.963308480796|15.963308480796|15.963308480796|15.850899011357|15.830999037142|15.782221631336|15.70413529004|15.578932792627|15.578932792627|15.430865212537|15.430865212537|15.430865212537||15.430865212537|15.430865212537|15.430865212537|15.430865212537|15.430865212537|15.246516038154|15.182462561486|15.182462561486|15.182462561486|15.182462561486|15.182462561486|15.182462561486|15.146069328385|15.019522181703|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559||||-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-15.942403454559|-16.241559711845|-16.72117706554||-17.939086238729|-18.239540303402|-18.295384292081|16.967218460063|16.967218460063|16.967218460063|16.967218460063|16.967218460063|16.967218460063|16.967218460063|16.967218460063|16.724837119467|16.724837119467|16.656589610938|16.656589610938|16.403987786906|16.091652973645|15.906794993662|15.906794993662|-17.157950062593|-17.157950062593
08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP||||||-40.848475697149|-41.844415084641|-42.292129719832|-42.531810350527|-43.334582564406|-43.334582564406|-44.899535123035|-46.782266594654|-46.782266594654|-48.679185206896|40.767487952731|40.767487952731|36.060541415239|32.241713921256|31.50412412929|30.091251016187|29.212347461029|29.212347461029|26.724730375203|26.724730375203|26.724730375203|26.724730375203|26.458032902515|26.400037244996|25.880596536222|25.084368003053|-28.43670595361|-28.43670595361|-28.43670595361|-28.43670595361|||-28.43670595361|-28.43670595361|-28.43670595361|-28.43670595361|-28.43670595361|-28.43670595361|-28.43670595361|-28.43670595361|-28.43670595361|-28.43670595361|-28.43670595361|-28.43670595361|-28.43670595361|-28.43670595361|-28.43670595361|-28.43670595361|-28.43670595361|-28.652905280327|-28.652905280327|-28.652905280327|-28.652905280327|-28.652905280327|-28.652905280327|-28.652905280327|-28.652905280327|-28.652905280327|-28.652905280327|-28.652905280327|-28.968228559732|-29.422227235814|-29.422227235814|-29.422227235814|-30.039141809698|-30.665157384073|-30.866977442745|-30.866977442745|-30.866977442745|-30.866977442745|-30.866977442745|-30.866977442745|-30.866977442745|-30.866977442745|-31.180530377498|-32.146145207209|-32.443494221151|-32.577770441308|-32.893634285677|-33.385705804548|-34.078006055312|28.264030113394|28.264030113394|28.264030113394|28.264030113394|28.264030113394|28.264030113394|28.264030113394|28.264030113394|26.716131944462|26.716131944462|26.716131944462|||||||26.139635282764|26.139635282764|26.139635282764|26.139635282764|26.139635282764|26.139635282764|26.139635282764|26.139635282764|26.139635282764|26.139635282764|26.139635282764|26.139635282764|26.139635282764|26.139635282764|26.0751482712|25.200720653133|25.110802077801|24.355495923281|24.355495923281|23.754439452754|21.875488497004|19.82609772813|-20.066283054812|-20.066283054812|-20.066283054812|-20.066283054812|-20.066283054812|-20.066283054812|-20.273313040183|-20.273313040183|-20.405903068567|-20.554336035014|-20.631484839387|-20.743918338283|-20.743918338283|-20.743918338283|-20.743918338283|-20.743918338283|-20.743918338283|-20.743918338283|-20.743918338283|-20.743918338283|-20.743918338283|-20.902686559341|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.170175737327|19.102932616744|19.102932616744|18.455480439435|16.997201556377|16.780960725592|16.780960725592|16.780960725592|16.780960725592|16.751622808031|16.732358972289|15.992065473903||15.975411367622|15.975411367622|15.975411367622|15.975411367622|15.975411367622|15.974582637052|15.974582637052|-18.422007169968|-18.422007169968|-18.422007169968|-18.422007169968|-18.422007169968|-18.632786316614|-18.896403318251|-18.896403318251|16.126644801362|16.126644801362|16.126644801362|16.126644801362||||16.126644801362|16.126644801362|16.126644801362|16.126644801362|16.126644801362|16.126644801362|16.126644801362|15.31942355418|15.31942355418|15.31942355418|15.058249126803|14.796905369954|14.796905369954|14.796905369954|14.796905369954|14.796905369954|14.796905369954|14.796905369954||14.796905369954|14.796905369954|14.796905369954|14.309339465252|13.16259912821|13.02063694009|13.02063694009|13.02063694009|13.02063694009|13.02063694009|13.02063694009|12.940707312787|12.748021274553|12.748021274553|12.748021274553|12.61023726491|12.61023726491|12.61023726491|12.61023726491|12.61023726491|12.61023726491
08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP||||||-93.656660907006|-94.132325522205|-94.132325522205|-94.132325522205|-94.132325522205|-94.132325522205|-95.999253343764|-97.478618912369|-97.479016520878|-97.897239714088|84.274139194891|84.274139194891|84.274139194891|84.274139194891|84.274139194891|84.274139194891|84.274139194891|84.274139194891|84.274139194891|84.274139194891|84.274139194891|84.274139194891|84.274139194891|84.274139194891|84.274139194891|76.590157594068|74.074618752117|70.620685823885|69.246872222123|69.178744726377|||65.621964445137|65.621964445137|65.621964445137|65.621964445137|65.621964445137|65.621964445137|65.621964445137|65.621964445137|65.621964445137|65.621964445137|65.621964445137|65.621964445137|65.621964445137|64.099965614769|-71.932497058564|-71.932497058564|-71.932497058564|-71.932497058564|-71.932497058564|-71.932497058564|-72.299440633648|-73.537161786681|-73.930192873956|-73.930192873956|-74.392146041493|-74.392146041493|-74.392146041493|-74.392146041493|-75.339608221694|-78.200671546376|-79.206861037585|-80.612066819241|68.90225125475|68.90225125475|68.90225125475|68.90225125475|68.90225125475|68.90225125475|68.90225125475|68.90225125475|68.90225125475|68.90225125475|68.90225125475|68.90225125475|68.90225125475|68.90225125475|68.391390283056|67.16068314282|67.16068314282|67.16068314282|67.16068314282|67.16068314282|67.16068314282|67.16068314282|67.16068314282|67.16068314282|67.16068314282|66.543129352483|66.543129352483|63.980141537888|||||||56.664509838298|56.664509838298|56.664509838298|56.664509838298|56.664509838298|56.664509838298|56.664509838298|56.664509838298|56.664509838298|56.664509838298|56.664509838298|56.664509838298|56.664509838298|56.664509838298|56.664509838298|56.664509838298|56.664509838298|56.664509838298|56.664509838298|56.664509838298|56.664509838298|56.664509838298|54.413344349547|53.797051286348|53.186694905491|53.186694905491|53.186694905491|53.186694905491|53.186694905491|53.186694905491|53.186694905491|52.828548428451|51.265609314083|51.094011044104|51.028902185845|50.710763183586|50.710763183586|50.710763183586|50.710763183586|50.710763183586|50.710763183586|50.710763183586|50.710763183586|50.710763183586|50.710763183586|50.105078044929|50.105078044929|49.087863833152|49.067362145684|49.067362145684|49.06540057847|48.653780912791|48.299755281248|48.222778922912|48.222778922912|48.222778922912|48.222778922912|48.222778922912|48.222778922912|48.222778922912|48.222778922912|48.222778922912|48.222778922912|48.222778922912|48.222778922912|48.222778922912|47.229199337293|47.104665676013|46.823518028143|46.367952502836|46.367952502836|46.367952502836|46.367952502836|46.367952502836|46.367952502836|46.367952502836|46.367952502836|46.367952502836|46.367952502836|46.179870637229|46.179870637229|46.179870637229|46.179870637229|46.179870637229|46.179870637229|46.179870637229||46.179870637229|46.179870637229|45.970409428599|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559||||-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.659920756559|-50.77935395477||45.732287602437|45.732287602437|45.732287602437|45.732287602437|45.732287602437|45.732287602437|45.732287602437|45.732287602437|44.486985529808|44.154942365709|44.154942365709|44.154942365709|44.154942365709|43.940492254962|43.841271678321|43.841271678321|43.841271678321|43.841271678321|43.841271678321|43.750299974407|42.762290826339
08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP||||||33.099602663083|33.099602663083|33.099602663083|33.099602663083|33.099602663083|33.099602663083|33.099602663083|33.099602663083|32.500069188673|32.500069188673|32.500069188673|32.500069188673|32.500069188673|32.500069188673|32.500069188673|32.500069188673|31.505076248997|31.215760240814|31.215760240814|31.215760240814|31.215760240814|31.215760240814|31.215760240814|31.215760240814|31.215760240814|31.215760240814|29.876968958047|29.876968958047|29.876968958047|29.876968958047|||29.876968958047|29.876968958047|29.876968958047|29.876968958047|29.876968958047|29.876968958047|29.876968958047|29.876968958047|29.876968958047|29.876968958047|29.513481048482|29.513481048482|28.318358307653|28.318358307653|28.318358307653|28.318358307653|28.318358307653|28.318358307653|27.751553868268|27.751553868268|27.751553868268|27.751553868268|27.751553868268|27.022837266894|25.68593111035|-30.08818146693|-30.08818146693|-30.08818146693|-30.594090005946|-31.457877924256|-31.822086230707|-32.318429302057|-32.422804280182|-32.422804280182|-32.422804280182|-32.767005518698|-33.554141608313|-33.554141608313|-33.850713614441|-34.077423800923|-34.077423800923|-34.540470800905|-34.824966971641|-35.098097860314|-35.098097860314|-35.098097860314|-35.098097860314|-35.098097860314|-35.098097860314|-35.098097860314|-35.781220183878|-36.250243330563|-36.495826139014|-36.924252287063|-37.534384369743|-37.534384369743|-38.03022764334|31.95570719682|31.95570719682|31.95570719682|||||||31.95570719682|31.95570719682|31.95570719682|31.95570719682|31.95570719682|31.95570719682|31.95570719682|31.95570719682|31.95570719682|31.95570719682|31.95570719682|31.95570719682|31.95570719682|31.95570719682|31.95570719682|31.95570719682|31.917998596758|31.917998596758|31.917998596758|31.917998596758|31.917998596758|31.917998596758|30.617220451137|29.139897355135|29.139897355135|29.139897355135|29.139897355135|29.139897355135|29.139897355135|29.139897355135|29.139897355135|29.139897355135|29.139897355135|29.139897355135|29.139897355135|29.139897355135|29.139897355135|26.302662541134|25.400966609949|25.400966609949|25.400966609949|25.400966609949|25.400966609949|25.400966609949|25.266810457198|25.266810457198|22.975345338151|22.355384099004|22.140733953155|22.140733953155|22.140733953155|22.140733953155|22.140733953155|22.140733953155|22.140733953155|22.140733953155|22.140733953155|22.140733953155|22.140733953155|22.140733953155|22.140733953155|22.140733953155|22.084704977315|22.078216813448|22.078216813448|22.078216813448|21.320239886579|21.1361871051|21.1361871051|21.1361871051|20.720897521058|-22.643046758368|-22.643046758368|-22.643046758368|-22.643046758368|-22.643046758368|-22.643046758368|-22.798941503846|-23.238369293931|-23.238369293931|-23.238369293931|-23.238369293931|-23.238369293931|-23.238369293931|-23.238369293931|-23.238369293931||-23.815955330882|-23.815955330882|-23.815955330882|-23.815955330882|-24.004395672517|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831||||-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.31350601831|-24.535214942598|-24.535214942598|-24.535214942598|-24.535214942598|-24.535214942598|-24.535214942598|-25.521349317392|-26.753722065643||24.520601757755|24.520601757755|24.520601757755|24.520601757755|24.520601757755|24.520601757755|24.520601757755|24.520601757755|24.520601757755|24.520601757755|24.520601757755|24.520601757755|24.520601757755|24.217334650612|23.00314987882|22.948765805203|22.948765805203|-26.381651195205|-26.381651195205|-26.381651195205|-26.381651195205
08167|101011|/equities/hefei-sanyo|SHANGHAICOMP||||||11.19832943712|11.19832943712|11.19832943712|11.19832943712|11.185366511724|11.073740085387|10.993600563234|10.592333692121|10.240370372718|10.22681531664|10.22681531664|10.167016556486|10.139720812399|10.139720812399|10.139720812399|10.101911958675|10.046989963649|10.046989963649|9.9416290126119|9.9416290126119|9.9416290126119|9.9416290126119|9.9416290126119|9.9416290126119|9.9416290126119|9.9416290126119|9.9416290126119|9.9416290126119|9.9416290126119|-9.9786849610226|||-9.9786849610226|-9.9786849610226|-10.101872032684|-10.122581182231|-10.122581182231|-10.122581182231|-10.122581182231|-10.122581182231|-10.122581182231|-10.122581182231|-10.122581182231|-10.18120128392|-10.383001981828|-10.526952975178|-10.526952975178|-10.526952975178|-10.526952975178|-10.526952975178|-10.526952975178|-10.526952975178|-10.526952975178|-10.526952975178|-10.526952975178|-10.526952975178|-10.526952975178|-10.526952975178|-10.526952975178|-10.526952975178|-10.558281785012|-10.62253531456|-10.673371940189|-10.770969608684|-10.826076749585|-10.840032999925|-10.840032999925|-10.892507525599|-10.892507525599|-10.892507525599|-10.892507525599|-10.892507525599|-10.892507525599|-10.892507525599|-10.892507525599|-10.892507525599|-10.892507525599|-10.892507525599|-10.892507525599|-10.892507525599|-10.892507525599|-10.892507525599|-10.892507525599|-10.892507525599|-10.892507525599|-10.892507525599|-10.892507525599|-10.892507525599|-10.892507525599|-10.892507525599|-10.892507525599|-10.892507525599|||||||-10.951120189576|-10.951120189576|-11.058467074399|-11.136629762655|-11.145777614035|-11.145777614035|-11.223738161033|-11.223738161033|-11.227167845817|-11.227167845817|-11.227167845817|-11.227167845817|-11.270206747049|-11.270206747049|-11.33856345282|-11.400698005227|-11.400698005227|-11.400698005227|-11.439664270113|-11.489142983675|-11.489142983675|-11.489142983675|-11.489142983675|-11.489142983675|-11.594423764288|10.850173769115|10.850173769115|10.850173769115|10.850173769115|10.850173769115|10.850173769115|10.850173769115|10.850173769115|10.850173769115|10.850173769115|10.850173769115|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.746317582856|10.094241307323|9.9986018849132|9.8228422810511|9.8228422810511|9.8228422810511|9.8228422810511|9.8228422810511|9.8228422810511|9.7799859328402|9.7799859328402|9.7799859328402|9.7799859328402|9.7799859328402|9.7799859328402|9.7799859328402|9.7799859328402|9.7799859328402|9.7690649995045|9.7690649995045|9.7690649995045|9.7690649995045|9.70840507181|9.6921930468324|9.6921930468324||9.6921930468324|9.6921930468324|9.604257934013|9.604257934013|9.604257934013|9.604257934013|9.604257934013|9.5941762049099|9.5657509785118|9.5102792825106|9.4270731729267|9.4270731729267|9.4270731729267|9.4270731729267|9.4137745245313|9.4137745245313|9.4137745245313|9.4137745245313|9.4137745245313||||9.4137745245313|9.4137745245313|9.4137745245313|9.4137745245313|8.4087967117156|8.4087967117156|-9.171196743784|-9.171196743784|-9.171196743784|-9.171196743784|-9.171196743784|-9.171196743784|-9.171196743784|-9.171196743784|-9.171196743784|-9.171196743784|-9.3946633305127|-10.030737078408||-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198|-10.24331394198
08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP||||||-124.22403025239|-125.01169707608|-125.84244078875|-126.08239580378|-126.08239580378|-126.10321793275|-127.21357626073|-127.59175124822|-129.61749919982|-131.20444492864|-133.27938296583|-134.63530841191|123.29689797535|123.29689797535|123.29689797535|123.29689797535|123.29689797535|123.29689797535|123.29689797535|123.29689797535|123.29689797535|123.29689797535|123.29689797535|123.29689797535|123.29689797535|123.02666210998|123.02666210998|122.8868605633|122.8868605633|120.51952446893|||120.51952446893|120.51952446893|120.51952446893|120.49558564242|119.34231695661|118.36201916281|117.91779815426|117.48643951141|117.18760224609|117.18760224609|117.18760224609|117.18760224609|116.79622609117|115.86191809948|-124.77708615961|-124.77708615961|-124.77708615961|-124.77708615961|-124.77708615961|-124.77708615961|-124.77708615961|-124.77708615961|-124.77708615961|-124.77708615961|-124.77708615961|-124.77708615961|-124.77708615961|-124.77708615961|-125.62620448737|-128.86633787849|-130.03981983108|-130.76916414331|-130.76916414331|-131.82962530002|-132.88028168219|-132.88028168219|-135.69324710656|-135.69324710656|-136.79082645629|-136.90978952364|-136.90978952364|-140.0186545685|-141.43794921538|-142.59522720054|-142.59522720054|-142.59522720054|-142.59522720054|-142.59522720054|-142.59522720054|-142.59522720054|-144.55914238509|-144.66015167829|-144.78962072395|-147.33179107267|-150.44653687161|-150.44653687161|-154.55504252824|135.67995460051|135.67995460051|135.67995460051|||||||135.67995460051|135.67995460051|135.67995460051|131.95216970993|129.18168066184|-147.38887956324|-147.38887956324|-147.38887956324|-147.38887956324|-147.38887956324|-147.38887956324|-147.38887956324|-147.38887956324|-147.38887956324|-147.38887956324|-147.38887956324|-147.38887956324|-147.38887956324|-149.27486692736|129.92427253563|129.92427253563|129.92427253563|128.13414385332|128.13414385332|128.13414385332|126.34771335877|126.34771335877|122.54355863241|120.97174086734|119.14110291895|119.14110291895|119.14110291895|-125.87015092783|-125.87015092783|-125.87015092783|-125.87015092783|-125.87015092783|-126.26954167334|-126.26954167334|-126.26954167334|-126.26954167334|-126.26954167334|-128.10393241211|-129.02092209967|-129.02092209967|-129.02092209967|-129.02092209967|-129.02092209967|-129.02092209967|-129.02092209967|-129.02092209967|-129.02092209967|-129.02092209967|-129.02092209967|-129.91687728927|-129.91687728927|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|123.08119947854|122.14524671775|122.14524671775|122.14524671775||122.14524671775|122.14524671775|122.14524671775|122.14524671775|122.14524671775|122.14524671775|122.14524671775|122.14136287269|122.14136287269|122.14136287269|122.14136287269|122.14136287269|122.14136287269|122.14136287269|122.14136287269|122.14136287269|122.14136287269|122.14136287269|122.14136287269||||119.01039559639|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-129.82622434749|-133.49802464527||-142.28113883383|-143.80233274052|-143.80233274052|-143.80233274052|-145.12495902697|-145.12495902697|-145.12495902697|-146.88551186102|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122|135.43916154122
08169|100859|/equities/join-in|SHANGHAICOMP||||||-37.912570290974|-38.714524274856|-38.905812709731|-38.905812709731|-38.905812709731|-38.905812709731|-38.905812709731|-39.486457048966|-39.654952988705|-40.68672906536|-40.68672906536|-40.68672906536|-40.68672906536|-40.68672906536|-40.68672906536|-40.68672906536|-40.68672906536|-40.68672906536|-40.68672906536|-40.68672906536|-40.68672906536|-40.68672906536|-40.68672906536|-40.68672906536|-40.68672906536|-40.68672906536|-40.68672906536|-40.68672906536|-40.68672906536|-40.68672906536|||-40.68672906536|-40.68672906536|-40.881530274214|-40.881530274214|-40.881530274214|-40.881530274214|-40.881530274214|-40.881530274214|-40.881530274214|-41.049605014959|-41.049605014959|-41.566226353292|37.521927489461|37.521927489461|37.521927489461|37.521927489461|37.521927489461|37.521927489461|37.521927489461|37.521927489461|37.521927489461|37.521927489461|37.521927489461|37.521927489461|37.521927489461|37.521927489461|37.521927489461|37.521927489461|37.521927489461|37.521927489461|37.521927489461|37.521927489461|37.521927489461|37.521927489461|37.521927489461|37.521927489461|37.521927489461|37.521927489461|-45.476206159347|-45.476206159347|-45.476206159347|-45.476206159347|-45.476206159347|-45.476206159347|-45.476206159347|-45.476206159347|-45.476206159347|-45.476206159347|-45.476206159347|-45.476206159347|-45.476206159347|-45.476206159347|-45.476206159347|-45.476206159347|-45.476206159347|-45.476206159347|-45.476206159347|-49.132451322072|||||||||42.951874364943|42.951874364943|42.951874364943|42.951874364943|41.901823541061|41.901823541061|41.901823541061|41.329804866994|40.919782075048|38.798091050387|38.782361670443|38.782361670443|38.782361670443|38.782361670443|38.782361670443|38.782361670443|38.782361670443|38.782361670443|38.782361670443|38.782361670443|38.782361670443|38.782361670443|38.782361670443|38.782361670443|38.782361670443|38.21595580943|37.964396242385|36.627216332347|36.627216332347|35.635240335366|35.443599669029|35.210110522961|35.099818994403|35.099818994403|35.099818994403|35.099818994403|35.099818994403|35.099818994403|35.099818994403|35.099818994403|35.099818994403|35.099818994403|35.099818994403|35.099818994403|35.099818994403|34.987576380703|34.620640109351|34.400069523901|34.400069523901|34.400069523901|34.400069523901|34.400069523901|33.365077019897|32.468058505135|32.468058505135|32.265064997228|32.208164938625|32.208164938625|32.205184680816|32.131316642624|31.529240798798|31.312137338827|31.312137338827|31.312137338827|31.312137338827|31.312137338827|31.261264294728|31.002734112573|31.002734112573|30.742481999742|-33.664329087831|-33.664329087831|-33.664329087831|-33.664329087831|-33.664329087831|-33.776023920791|-33.776023920791|-34.341693834482|32.159640182293|32.159640182293|32.159640182293|32.159640182293|32.159640182293|32.159640182293|32.159640182293|32.159640182293||32.159640182293|32.159640182293|32.159640182293|32.159640182293|32.159640182293|32.159640182293|32.082379090827|31.94356026007|31.94356026007|31.94356026007|31.94356026007|31.94356026007|31.94356026007|31.807846539035|31.580470026461|31.580470026461|31.580470026461|31.580470026461|31.580470026461||||31.372189138695|30.797988254013|30.251100255585|29.277331777784|-32.180363899147|-32.180363899147|-32.180363899147|-32.180363899147|-32.180363899147|-32.180363899147|-32.180363899147|-32.180363899147|-32.180363899147|-32.180363899147|-32.180363899147|-32.180363899147|-32.180363899147|-33.233736627273||-35.011928683047|-35.304922030507|-35.521021655466|-35.746692661075|-36.491325382423|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634|33.45050211634
08170|102952|/equities/wintime-energy|SHANGHAICOMP||||||-1.7369671893885|-1.7369671893885|-1.7369671893885|-1.7369671893885|-1.7369671893885|-1.7369671893885|-1.7369671893885|-1.7369671893885|-1.7369671893885|-1.7369671893885|1.6042243784579|1.6042243784579|1.5926941314053|1.5926941314053|1.5926941314053|1.5926941314053|1.5926941314053|1.5926941314053|1.5926941314053|1.5926941314053|1.5926941314053|1.5926941314053|1.5926941314053|1.5926941314053|1.5926941314053|1.5926941314053|1.5926941314053|-1.6753525247354|-1.6753525247354|-1.6753525247354|||-1.6753525247354|-1.6953917068661|-1.7151749436283|-1.7151749436283|-1.721305496629|-1.7246895446003|-1.7246895446003|-1.7246895446003|-1.7246895446003|-1.7246895446003|-1.7246895446003|-1.743027867276|-1.743027867276|-1.743027867276|-1.743027867276|-1.743027867276|-1.743027867276|-1.743027867276|-1.743027867276|-1.743027867276|-1.743027867276|-1.743027867276|-1.743027867276|-1.743027867276|-1.743027867276|-1.7516976014316|-1.7563306441505|-1.7587006942651|-1.8035562652374|1.6066898512669|1.6066898512669|1.6066898512669|1.6066898512669|1.5413220445125|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|||||||1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.5288196871236|1.4836885807199|1.4123315285364|1.4123315285364|1.4004628958853|1.4004628958853|1.4004628958853|1.4004628958853|1.4004628958853|1.4004628958853|1.4004628958853|1.4004628958853|1.4004628958853|1.4004628958853|1.4004628958853|1.4004628958853|1.4004628958853|1.4004628958853|1.4004628958853|1.3905143277018|1.3681566127087|1.3681566127087|1.3681566127087|1.3681566127087|1.3681566127087|1.3681566127087|1.3681566127087|1.3681566127087|1.3681566127087|1.3681566127087|1.3681566127087|1.3681566127087|1.3681566127087|1.3681566127087|1.3681566127087|1.3681566127087|1.3681566127087|1.3681566127087|1.3681566127087|1.3681566127087|1.3681566127087|1.3662851726507|1.3580946034298|1.3506712010145|1.3506712010145|1.3506712010145|1.3506712010145|1.3506712010145|1.3506712010145|1.3506712010145|1.3407458189063|1.3296126046378|1.3296126046378|1.3296126046378|1.3296126046378|1.2987302179063|-1.3862159368094|-1.3862159368094|-1.3862159368094|-1.3862159368094|-1.3862159368094|-1.3862159368094|-1.3862159368094|-1.3862159368094|-1.3862159368094|-1.3862159368094|-1.3862159368094|-1.3977974737495|-1.3977974737495|-1.4025527464913|-1.4056141627681|-1.4118596014267|-1.4118596014267|-1.4118596014267|-1.4118596014267|-1.4118596014267|-1.4118596014267|-1.4118596014267|-1.4118596014267||-1.4118596014267|-1.4118596014267|-1.4118596014267|-1.4159551126963|-1.4255056760053|-1.4372285230667|-1.4419664415028|-1.4419664415028|-1.4419664415028|-1.4421849418907|-1.453866723485|-1.453866723485|-1.453866723485|-1.453866723485|-1.453866723485|-1.4553166073415|-1.4553166073415|-1.4553166073415|-1.4553166073415||||-1.4553166073415|-1.4575740145151|-1.4585167882376|-1.4585167882376|-1.4585167882376|-1.4585167882376|-1.4585167882376|-1.4585167882376|-1.4585167882376|-1.4585167882376|-1.4585167882376|-1.4585167882376|-1.4585167882376|-1.4585167882376|-1.4585167882376|-1.4585167882376|-1.4589075178496|-1.4921194083814||-1.5467994088734|-1.5508882331412|-1.5554313712165|-1.5554792475751|-1.564628745695|-1.564628745695|-1.564628745695|-1.564628745695|-1.564628745695|-1.564628745695|-1.564628745695|-1.564628745695|-1.564628745695|-1.564628745695|-1.564628745695|-1.564628745695|-1.564628745695|-1.564628745695|-1.5873652581595|-1.5987391741433|-1.6066533159521
08171|100722|/equities/wolong|SHANGHAICOMP||||||-47.703080971747|-47.703080971747|-47.703080971747|-47.703080971747|-47.703080971747|-47.703080971747|-47.703080971747|-48.486202698846|-48.753001193094|-48.959879603268|-48.959879603268|-49.200421772932|43.443409809964|43.443409809964|43.443409809964|43.443409809964|43.443409809964|43.443409809964|43.443409809964|43.443409809964|43.443409809964|43.443409809964|43.443409809964|43.443409809964|43.443409809964|43.443409809964|43.443409809964|43.443409809964|43.443409809964|43.443409809964|||43.443409809964|41.96519649752|41.96519649752|40.720775903684|40.44808336256|-44.087448724242|-44.087448724242|-44.087448724242|-44.087448724242|-44.211911935537|-44.211911935537|-44.458792336482|-45.19068901693|-45.19068901693|-45.19068901693|-45.19068901693|-45.19068901693|-45.19068901693|-45.19068901693|-45.19068901693|-45.19068901693|-45.19068901693|-45.19068901693|-45.19068901693|-45.19068901693|-45.19068901693|-45.19068901693|-45.19068901693|-45.809653734225|-46.539058763735|-46.725379890419|-46.725379890419|-46.725379890419|-46.725379890419|-47.610421651179|-47.893246431676|-49.529164600733|42.692970886691|42.692970886691|42.692970886691|42.692970886691|42.692970886691|42.692970886691|42.692970886691|42.692970886691|42.692970886691|42.692970886691|42.692970886691|42.692970886691|42.692970886691|42.692970886691|42.692970886691|42.692970886691|42.692970886691|42.692970886691|42.692970886691|42.692970886691|42.692970886691|42.692970886691|42.692970886691|||||||42.692970886691|42.692970886691|42.692970886691|42.692970886691|42.692970886691|42.692970886691|42.692970886691|42.692970886691|42.692970886691|39.752747472639|38.178605751324|37.496784744581|34.138096661392|31.601468682538|31.601468682538|31.601468682538|30.863852845575|29.155827614298|29.155827614298|29.155827614298|29.155827614298|29.155827614298|29.155827614298|29.155827614298|29.155827614298|29.155827614298|29.155827614298|29.155827614298|29.155827614298|29.155827614298|28.253697179678|27.952441611691|25.52382407233|22.515915288361|22.042573008571|22.042573008571|22.042573008571|22.042573008571|22.042573008571|21.760514478236|21.760514478236|21.760514478236|21.760514478236|21.760514478236|21.760514478236|21.760514478236|21.760514478236|21.760514478236|21.760514478236|21.760514478236|21.699461120532|20.618845456359|19.34538395484|19.179316654026|19.049794769088|18.918106290808|18.714008036709|18.544522769624|18.544522769624|18.544522769624|18.369983008182|18.369983008182|18.369983008182|18.369983008182|18.369983008182|18.369983008182|-19.930082678144|-19.930082678144|-19.930082678144|-19.930082678144|-19.930082678144|-19.930082678144|-20.021982010261|-20.021982010261|-20.021982010261|-20.231833678766|-20.305741555475|-20.552676579447|-20.961308264171|-21.107935560451|-21.141688705269|-21.243040451193|-21.243040451193|-21.243040451193|-21.243040451193|-21.243040451193||-21.385786145687|-21.649485581186|-21.721188113719|-21.992988530827|-22.354709881359|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609||||-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.501353661609|-22.573263398356|-22.633376435339|-22.633376435339|-22.633376435339|-22.633376435339|-22.633376435339|-22.633376435339|-22.633376435339|-23.018566586242|-24.476649365674||19.657302557604|19.657302557604|19.657302557604|19.657302557604|19.657302557604|19.657302557604|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446|19.633015747446
08172|100406|/equities/wolong-real-es|SHANGHAICOMP||||||7.5049380630632|7.5049380630632|7.5049380630632|7.4949315223848|7.4493680699837|7.3431821799889|7.3431821799889|7.3431821799889|7.3431821799889|7.3431821799889|7.3431821799889|7.3431821799889|7.3431821799889|7.2357577192138|7.2180643994885|7.0068693199371|7.0068693199371|6.9253165063872|-7.6375965561322|-7.6375965561322|-7.6375965561322|-7.6375965561322|-7.6375965561322|-7.6375965561322|-7.6375965561322|-7.6375965561322|-7.6375965561322|-7.6375965561322|-7.6375965561322|-7.6375965561322|||-7.6375965561322|-7.6375965561322|-7.6375965561322|-7.6375965561322|-7.6375965561322|-7.6375965561322|-7.6375965561322|-7.6375965561322|-7.6375965561322|-7.6375965561322|-7.6375965561322|-7.7606625784162|-7.8851806045377|-7.9135340717991|-8.1222603351496|-8.1952891913412|-8.2869877911672|-8.3644311535209|-8.4099235123892|-8.6376925382901|-8.8064367197683|-8.8064367197683|-8.8064367197683|-8.8064367197683|-8.8064367197683|-8.8567304782813|-8.8567304782813|-8.8567304782813|-8.9719228670271|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|||||||7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.6728626316423|7.3836593082895|7.3836593082895|7.3836593082895|6.778510933822|6.3366785642235|5.8580776518876|5.8580776518876|5.8580776518876|-6.6039780517794|-6.6039780517794|-6.621086771883|-6.6578744601292|-6.6793048592721|-6.777725011192|-6.777725011192|-6.777725011192|-6.777725011192|-6.777725011192|-6.777725011192|-6.777725011192|-6.777725011192|-6.777725011192|-6.8108054334171|-6.8153342341575|-6.8153342341575|-6.8153342341575|-6.8153342341575|-6.8153342341575|-6.8153342341575|-6.8153342341575|-6.8153342341575|-6.8498157235421|-6.9525733228565|-7.0834146601228|-7.1515720533296|-7.277302071669|-7.3683616605935|-7.3683616605935|-7.3683616605935|-7.3683616605935|-7.3683616605935|-7.3683616605935|-7.3683616605935|-7.5759571357499|6.8417810898344|6.8417810898344|5.9764233939428|5.7143594813102|-6.1126010527164|-6.1126010527164|-6.1126010527164|-6.1126010527164|-6.1126010527164|-6.1126010527164|-6.1126010527164|-6.1126010527164|-6.1126010527164|-6.1126010527164|-6.1126010527164|-6.1126010527164|-6.1126010527164|-6.2223343705635|-6.2798161347156|-6.417017760039|-6.4349461750068|-6.4349461750068|-6.4349461750068|-6.4349461750068|-6.4349461750068|-6.4349461750068|-6.4966249789778|-6.4966249789778|-6.4966249789778|-6.4966249789778|-6.5312501684365||-6.5736111022297|-6.5923455928502|-6.6114952006536|-6.6638835711167|-6.7265373118372|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362||||6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362|6.0322786990362||6.0322786990362|6.0322786990362|6.0322786990362|5.8269760546373|5.5205289718494|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799|5.4949234059799
08173|1162084|/equities/wpg|SHANGHAICOMP||||||6.5470494890337|6.5470494890337|6.5470494890337|6.5470494890337|6.5470494890337|6.5470494890337|6.5470494890337|6.5470494890337|6.5470494890337|6.5470494890337|6.5470494890337|6.5470494890337|6.5470494890337|6.5470494890337|6.5470494890337|6.5470494890337|6.5470494890337|6.5470494890337|6.5470494890337|6.5470494890337|6.5470494890337|6.5470494890337|6.5470494890337|6.5470494890337|6.4156105677425|6.3451226199268|6.2981144985297|6.2981144985297|6.1806826680611|6.0824250744129|||-6.5434087651457|-6.5434087651457|-6.5434087651457|-6.5434087651457|-6.5434087651457|-6.5434087651457|-6.5434087651457|-6.5434087651457|-6.5434087651457|-6.5434087651457|-6.5434087651457|-6.6648985961505|-6.6976649606038|-6.7829608744834|-6.9105121368009|-7.0059620806193|-7.0059620806193|-7.0059620806193|-7.0059620806193|-7.1099576098627|6.5458641831119|6.5458641831119|6.5458641831119|6.5458641831119|6.5458641831119|6.5458641831119|6.5458641831119|6.5458641831119|6.5458641831119|6.5458641831119|6.5458641831119|6.5458641831119|-6.8659250752294|-6.8659250752294|-6.8659250752294|-6.8659250752294|-6.8659250752294|-6.8659250752294|-6.8659250752294|-6.8659250752294|-6.8659250752294|-6.8659250752294|-6.8659250752294|-6.8659250752294|-6.8659250752294|-6.9521391939415|-7.0134878237262|-7.0386576071054|-7.0386576071054|-7.0386576071054|-7.0386576071054|-7.0386576071054|-7.0386576071054|-7.134064238896|-7.2961823605057|6.5447616246764|6.5447616246764|6.5447616246764|6.5447616246764|6.5447616246764|||||||6.5447616246764|6.5447616246764|6.5447616246764|6.5447616246764|6.5447616246764|6.5447616246764|6.5447616246764|6.2864015794931|-7.0602977409668|-7.0602977409668|-7.0602977409668|-7.0602977409668|-7.1678984683614|-7.1678984683614|-7.1815961858838|-7.1815961858838|-7.1815961858838|-7.1815961858838|-7.1815961858838|-7.272328988403|6.7316038696659|6.7316038696659|6.7316038696659|6.7316038696659|6.7316038696659|6.7316038696659|-7.1848476962164|-7.1848476962164|-7.1848476962164|-7.1848476962164|-7.1848476962164|-7.1848476962164|-7.1848476962164|-7.241357242163|-7.241357242163|-7.241357242163|-7.241357242163|-7.241357242163|-7.241357242163|-7.241357242163|-7.241357242163|-7.241357242163|-7.241357242163|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.242423733099|-7.2532483825238|-7.4141647295987|-7.4674054733951|-7.5937839472778|-7.6542042587077|-7.8246713318069|6.7578399199557|6.7578399199557|6.7578399199557|6.7578399199557|6.7578399199557|6.7578399199557|6.7578399199557|6.209732706623||-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742|-6.9347035832742||||-6.9347035832742|-6.9347035832742|-6.9507816309774|-6.9846714116743|-6.9846714116743|-6.9846714116743|-6.9846714116743|-6.9846714116743|-6.9846714116743|-6.9846714116743|-6.9846714116743|-6.9846714116743|-6.9846714116743|-6.9846714116743|-6.9846714116743|-6.9846714116743|-6.9846714116743|-7.3040793579608||-7.758421544873|-7.8782461800435|-7.9920320910998|-7.9920320910998|-8.1850357235348|-8.2433731490678|-8.392081226939|-8.5806454442541|-8.7907174188341|-9.2107970536246|-9.5193789815332|-9.5193789815332|-9.8609764681288|-10.063307402976|-10.221452499372|-10.601614502781|-10.855142598061|-10.855142598061|-10.855142598061|-10.855142598061|-10.9575833449
08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH||||||-5.9643363824008|-6.0203735420569|-6.0265015228397|-6.0265015228397|-6.0265015228397|-6.0265015228397|-6.0265015228397|-6.0265015228397|-6.0265015228397|-6.1255570632227|5.6909907110167|5.6909907110167|5.6909907110167|5.6909907110167|5.6909907110167|5.6522118258954|5.5985688554447|5.5734097546119|5.5606986958119|5.5606986958119|5.5606986958119|5.5606986958119|5.5606986958119|5.5606986958119|5.5606986958119|5.5265003135792|5.5265003135792|5.5265003135792|5.502222689323|5.4324696420877|||-5.6257318106915|-5.6257318106915|-5.6257318106915|-5.6257318106915|-5.6257318106915|-5.6257318106915|-5.6257318106915|-5.6257318106915|-5.6257318106915|-5.6257318106915|-5.6257318106915|-5.6257318106915|-5.6340514396475|-5.6340514396475|-5.6352487786374|-5.6352487786374|-5.6362412196205|-5.6362412196205|-5.6362412196205|-5.6362412196205|-5.6362412196205|-5.6362412196205|-5.6362412196205|-5.6362412196205|-5.656379008934|-5.6612330862158|-5.6612330862158|-5.6612330862158|-5.7397037554972|-5.8363372274231|-5.8531526137272|-5.8929472553376|-6.0054970701142|5.6846157652711|5.6846157652711|5.6846157652711|5.6846157652711|5.6846157652711|5.6846157652711|5.6846157652711|5.6846157652711|5.6846157652711|5.6846157652711|5.6846157652711|5.6846157652711|5.6846157652711|5.6846157652711|5.6846157652711|5.6396343024713|5.6396343024713|5.6396343024713|5.6396343024713|5.6396343024713|5.6396343024713|5.6396343024713|5.6396343024713|5.6396343024713|5.6396343024713|5.6396343024713|5.5536986873816|||||||-6.1058510552405|-6.1058510552405|-6.1058510552405|-6.1058510552405|-6.1058510552405|-6.1058510552405|-6.1058510552405|-6.1058510552405|-6.1058510552405|-6.1058510552405|-6.1058510552405|-6.1058510552405|-6.1058510552405|-6.1058510552405|-6.1058510552405|-6.1058510552405|-6.1058510552405|-6.1058510552405|-6.1331678773031|-6.2268534131696|-6.2892814419723|5.771888783461|5.771888783461|5.771888783461|5.771888783461|5.7326542303365|5.3940604180541|-5.709817184347|-5.709817184347|-5.709817184347|-5.709817184347|-5.709817184347|-5.709817184347|-5.709817184347|-5.709817184347|-5.709817184347|-5.7365026784754|-5.7365026784754|-5.7594476356347|-5.7775958853112|-5.7775958853112|-5.7775958853112|-5.8223288939117|-5.8559210483364|-5.9258283793842|-5.9258283793842|-6.0030945175521|-6.0030945175521|-6.0030945175521|-6.0030945175521|-6.0030945175521|-6.0169066756881|-6.0169066756881|-6.0493408938157|5.6637491294342|5.6637491294342|5.6637491294342|5.6637491294342|5.6637491294342|5.6637491294342|5.4763879851718|5.3320979096514|5.2345530962527|5.2056146700713|5.1867941308389|5.0820628851543|5.0820628851543|5.0820628851543|5.0389587845946|-5.29871900253|-5.29871900253|-5.29871900253|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641||5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0931943051641|5.0741046923868|5.0606305042238|5.0606305042238|5.0606305042238|5.0225684808765|5.0225684808765|4.982853828434|4.947776078529|4.947776078529|4.947776078529|4.8430845730248||||-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.1179662643533|-5.2244069508558||4.9238630385647|4.9238630385647|4.9238630385647|4.9238630385647|4.9238630385647|4.9238630385647|4.9238630385647|4.9076255793318|4.8930297679354|4.8930297679354|4.8930297679354|4.8930297679354|4.8930297679354|4.8930297679354|4.8882103877242|4.8882103877242|4.8882103877242|4.8882103877242|4.8882103877242|4.8882103877242|4.8352336571146
08175|102951|/equities/double-company|SHANGHAICOMP||||||1.700556039798|1.700556039798|1.700556039798|1.700556039798|1.6837111174174|1.6837111174174|1.6441235276403|1.6201372380987|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|||-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7540971666768|-1.7873302267872|-1.8125890876279|-1.8217656772915|-1.8608507228763|-1.8648341444765|-1.8870379293003|-1.9005406712355|-1.9005406712355|-1.9106007521751|1.7849250920525|1.7849250920525|1.7849250920525|1.7849250920525|1.7849250920525|1.7849250920525|1.7849250920525|1.7849250920525|1.7849250920525|1.7849250920525|1.7849250920525|1.7849250920525|1.7849250920525|1.7849250920525|1.783737686447|1.783737686447|1.783737686447|1.783737686447|1.783737686447|1.783737686447|1.783737686447|1.783737686447|1.783737686447|1.783737686447|1.783737686447|1.783737686447|1.783737686447|1.783737686447|1.783737686447|1.783737686447|1.7480418717107|-1.8796125096868|-1.8796125096868|-1.8796125096868|-1.8796125096868|-1.8796125096868|-1.8796125096868|-1.8796125096868|-1.8926080135149|-1.8926080135149|||||||-1.9106756280575|-1.9151951086426|-1.926883414046|-1.9420926997573|-1.9628807647925|-1.965978633905|1.8419460935948|1.8419460935948|1.8419460935948|1.8419460935948|1.8419460935948|1.8419460935948|1.8419460935948|1.8419460935948|1.8419460935948|1.8419460935948|-1.9488692040555|-1.9488692040555|-1.9488692040555|-1.9754102092443|-1.9887891192633|-1.9925846077333|-1.9925846077333|-1.9925846077333|-1.9925846077333|-1.9925846077333|-1.9925846077333|-1.9925846077333|-1.9925846077333|-1.9925846077333|-1.9925846077333|-1.9925846077333|-1.9925846077333|-2.0045385137012|-2.0223806316831|-2.0223806316831|-2.0223806316831|-2.0223806316831|-2.0223806316831|-2.0223806316831|-2.0223806316831|-2.0223806316831|-2.0223806316831|-2.0226450888292|-2.0351612267644|-2.0379569196868|-2.0505737299818|-2.0505737299818|-2.0505737299818|-2.0505737299818|-2.0511930380815|-2.0568811534239|-2.0643123916335|-2.078124873235|-2.0873609697313|-2.0937344139914|-2.098593798622|-2.1089931101098|-2.1166590154717|-2.1229544679931|-2.129949415239|-2.1427215740772|-2.1523889297141|-2.1523889297141|-2.1523889297141|-2.1523889297141|-2.1523889297141|-2.1523889297141|-2.1523889297141|-2.1684142084461|-2.1684142084461|-2.1684142084461|-2.2232379749463|2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126||2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126|2.0493745109126|2.0070828089763|1.9500919193746|1.9445466433103|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608||||-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.1047843154608|-2.16531589918|-2.2486843631517||-2.3268714663994|-2.3403969323209|-2.3403969323209|-2.4515521962963|2.2293686161366|2.2293686161366|2.2293686161366|2.2293686161366|2.2293686161366|2.1962575218225|2.1962575218225|2.1928487276767|2.1928487276767|2.1876096698679|2.1645180233513|2.1645180233513|2.1545529371675|2.1545529371675|2.1545529371675|2.1545529371675|2.1545529371675
08176|100381|/equities/eastlake-tech|SHANGHAICOMP||||||9.6688076648303|9.6688076648303|9.6688076648303|9.6688076648303|9.6688076648303|9.6688076648303|9.6688076648303|9.6688076648303|9.6688076648303|9.6688076648303|9.6688076648303|9.6688076648303|9.6688076648303|9.6688076648303|9.6688076648303|9.6688076648303|9.6688076648303|9.6688076648303|9.6688076648303|9.6688076648303|9.6688076648303|9.4453412331021|9.3937126773751|9.3937126773751|9.3937126773751|9.2057917005658|8.8114354220629|-9.4651485430018|-9.4651485430018|-9.4651485430018|||-9.4651485430018|-9.4651485430018|-9.4651485430018|-9.4651485430018|-9.4651485430018|-9.4651485430018|-9.4651485430018|-9.4651485430018|-9.4651485430018|-9.4651485430018|-9.4651485430018|-9.4651485430018|-9.4651485430018|-9.4651485430018|-9.4651485430018|-9.4651485430018|-9.4651485430018|-9.4651485430018|-9.4651485430018|-9.4651485430018|-9.4651485430018|-9.4651485430018|-9.5068323332752|-9.5108419238153|-9.5108419238153|-9.5669439864016|-9.5669439864016|-9.5669439864016|-9.6532705704213|-9.8491894315614|-9.9363217961936|-10.095357220719|-10.117063514998|-10.25229288981|-10.296436065277|-10.414929489119|-10.530477051186|-10.564419009341|-10.718242991912|-10.799159170243|-10.811214992195|-10.811214992195|-10.811214992195|-10.811214992195|-10.811214992195|-10.943571961356|-11.130079601024|-11.305715246228|-11.305715246228|10.024795714686|10.024795714686|9.6625504931585|9.1971892775303|9.1971892775303|9.1971892775303|9.1971892775303|9.1971892775303|9.1592460195231|9.1592460195231|8.7441625639252|||||||8.7358738694243|8.7358738694243|8.7358738694243|8.5318579769852|8.5318579769852|-9.1851450365439|-9.1851450365439|-9.1851450365439|-9.331828108723|-9.4081796150236|-9.4081796150236|-9.4081796150236|-9.4081796150236|-9.4081796150236|-9.4496439276833|-9.529604520919|-9.544587923669|-9.544587923669|-9.544587923669|-9.5589864801291|-9.6383179636933|-9.7103537422791|-9.7659484393481|9.1229859232571|9.1229859232571|9.1229859232571|9.1210955910844|9.0774634979588|9.0774634979588|8.9771811324604|8.9675072071296|8.9675072071296|8.857786218032|8.8503179458609|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.8344373808501|8.7965677621194|8.7965677621194|8.7965677621194|8.7965677621194||8.7965677621194|8.7965677621194|8.7965677621194|8.7965677621194|8.7965677621194|8.7965677621194|8.7965677621194|8.7965677621194|8.7922978271189|8.6986638560497|-9.3936682009746|-9.3936682009746|-9.3936682009746|-9.3936682009746|-9.3936682009746|-9.3936682009746|-9.3936682009746|-9.3936682009746|-9.3936682009746||||-9.3936682009746|-9.3936682009746|-9.6673500753748|-9.6673500753748|-9.6673500753748|-9.6673500753748|-9.6673500753748|-9.6673500753748|-9.6673500753748|-9.6673500753748|-9.6673500753748|-9.6673500753748|-9.6673500753748|-9.6673500753748|-9.6673500753748|-9.6673500753748|-9.8126107561707|-10.171234805067||9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.5766280589819|9.442801488705|9.442801488705|9.442801488705|-10.35518280804
08177|100882|/equities/hangshang|SHANGHAICOMP||||||-10.987404475317|-11.096560409451|-11.152462291654|-11.152462291654|-11.152462291654|-11.152462291654|-11.152462291654|-11.152462291654|-11.152462291654|-11.518846670716|9.9252910353692|9.9252910353692|9.9252910353692|9.9252910353692|9.9252910353692|9.9252910353692|9.9252910353692|9.9252910353692|9.9252910353692|9.1047675585252|-9.8003763858831|-9.8003763858831|-9.8003763858831|-9.8003763858831|-9.8003763858831|-9.8003763858831|-9.8003763858831|-9.8003763858831|-9.8003763858831|-9.8003763858831|||-9.8003763858831|-9.9331958232495|-9.9627585067018|-9.9627585067018|-9.9627585067018|-9.9627585067018|-9.9627585067018|-9.9627585067018|-9.9627585067018|-9.9627585067018|-9.9627585067018|-9.9627585067018|-9.9627585067018|-9.9627585067018|-10.376129886214|-10.376129886214|-10.376129886214|-10.376129886214|-10.376129886214|-10.376129886214|-10.376129886214|-10.376129886214|-10.376129886214|-10.376129886214|-10.376129886214|-10.376129886214|-10.376129886214|-10.376129886214|-10.566255221438|9.7026844485082|9.7026844485082|9.7026844485082|9.7026844485082|9.6979825743346|9.6067685325828|9.6067685325828|9.5064096671439|9.4182325714271|-10.073325717186|-10.073325717186|-10.073325717186|-10.073325717186|-10.073325717186|-10.073325717186|-10.073325717186|-10.073325717186|-10.073325717186|-10.073325717186|-10.073325717186|-10.073325717186|-10.073325717186|-10.073325717186|-10.073325717186|-10.073325717186|-10.073325717186|-10.073325717186|-10.073325717186|-10.073325717186|-10.073325717186|-10.073325717186|||||||-10.093736050717|-10.093736050717|-10.12248428463|-10.246247225162|-10.246247225162|-10.246247225162|-10.377496698561|-10.432774043814|-10.544193613017|-10.774659752277|-10.777399141951|-10.83044362881|-10.850486000111|-10.850486000111|-10.88945211076|-10.88945211076|-10.88945211076|-10.88945211076|-10.953502673723|-10.953502673723|-10.953502673723|-10.953502673723|-10.953502673723|-10.953502673723|-11.207224707712|10.156859268069|10.156859268069|10.156859268069|10.156859268069|10.156859268069|10.156859268069|10.156859268069|10.156859268069|10.156859268069|10.156859268069|10.156859268069|10.156859268069|10.156859268069|10.156859268069|10.156859268069|10.156859268069|10.156859268069|10.156859268069|-11.694108923781|-11.694108923781|-11.694108923781|-11.694108923781|-11.694108923781|-11.694108923781|-11.694108923781|-11.694108923781|10.02110042235|10.02110042235|8.4662227593164|8.1252476332696|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.024334806096|-9.2609273525205|-9.2966725501831|-9.2966725501831|-9.2966725501831|-9.2966725501831|-9.2966725501831|-9.2966725501831|-9.2966725501831|-9.2966725501831|-9.2966725501831|-9.2966725501831|-9.2966725501831|-9.2966725501831||-9.2966725501831|-9.2966725501831|-9.2966725501831|-9.2966725501831|-9.2966725501831|-9.4868584908176|-9.5937322286686|-9.7691465117226|-9.8566006939217|-9.8566006939217|-9.9729364487103|-9.9729364487103|-9.9729364487103|-10.108817958453|-10.143131202701|-10.48792340385|8.7091684681516|8.7091684681516|7.8257628848941||||7.8257628848941|6.8540923966174|6.8540923966174|6.8540923966174|6.8540923966174|6.8540923966174|6.8540923966174|6.8253372898394|-8.1211039937322|-8.1211039937322|-8.1211039937322|-8.1211039937322|-8.1211039937322|-8.1211039937322|-8.1211039937322|-8.1211039937322|-8.3212267465927|-8.4548655649187||-8.4548655649187|-8.4548655649187|-8.4548655649187|-8.4548655649187|-8.4548655649187|-8.4548655649187|-8.4548655649187|-8.4548655649187|7.4141488809806|7.4141488809806|7.4141488809806|7.404991313457|7.404991313457|7.404991313457|7.128879437446|7.0184932373181|7.0184932373181|6.9732005005041|6.9732005005041|6.9732005005041|6.9730003547844
08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP||||||5.0952722629433|5.0952722629433|5.0952722629433|5.0952722629433|5.0952722629433|5.0952722629433|5.0952722629433|5.0952722629433|5.0952722629433|5.0952722629433|5.0952722629433|5.0952722629433|5.0952722629433|5.0952722629433|5.0952722629433|5.0952722629433|5.0952722629433|5.0952722629433|5.0952722629433|-5.3313221400512|-5.3313221400512|-5.3313221400512|-5.3313221400512|-5.3313221400512|-5.3313221400512|-5.3313221400512|-5.3313221400512|-5.3313221400512|-5.3313221400512|-5.3313221400512|||-5.3313221400512|-5.3313221400512|-5.3313221400512|-5.3313221400512|-5.3313221400512|-5.3313221400512|-5.3313221400512|-5.3313221400512|-5.3313221400512|-5.3313221400512|-5.3313221400512|-5.3953578676927|-5.3976198000099|-5.4484664645886|-5.4827405045536|-5.4852672495341|-5.5513379327364|-5.5513379327364|-5.5513379327364|-5.5513379327364|-5.5513379327364|-5.5648197853905|-5.5773700270071|-5.5773700270071|-5.581722603997|-5.581722603997|-5.581722603997|-5.581722603997|-5.6074696235749|-5.631434214638|-5.631434214638|-5.631434214638|-5.631434214638|-5.631434214638|-5.631434214638|-5.631434214638|-5.631434214638|-5.631434214638|-5.643260386836|-5.6552892561881|-5.6764322779938|-5.6999249482999|-5.718981065972|-5.718981065972|-5.7499790353062|-5.8088655916057|-5.90485074423|-6.021500771821|-6.2783342131647|6.0785175419878|5.9583525764755|5.3737251612668|4.8125451343056|4.8125451343056|4.8125451343056|4.793383335272|4.7754559565739|4.7754559565739|4.7754559565739|4.7754559565739|||||||4.7754559565739|4.7754559565739|4.7754559565739|4.7754559565739|4.7754559565739|4.7754559565739|4.7754559565739|4.7754559565739|4.7754559565739|4.7754559565739|4.7754559565739|4.7754559565739|4.7754559565739|4.7754559565739|4.7754559565739|4.7754559565739|4.7754559565739|4.7754559565739|4.7754559565739|4.7754559565739|4.7754559565739|4.7754559565739|4.7266177390633|-5.1299448136275|-5.1299448136275|-5.1299448136275|-5.1299448136275|-5.1299448136275|-5.1299448136275|-5.1299448136275|-5.1382719017604|-5.1564133142475|-5.1699036199785|-5.2365597441171|4.8376424456851|4.8376424456851|4.7010159739809|4.7010159739809|4.7010159739809|4.7010159739809|4.7010159739809|4.7010159739809|4.7010159739809|4.7010159739809|4.7010159739809|4.7010159739809|4.7010159739809|4.7010159739809|4.7010159739809|4.7010159739809|4.6544620205911|4.6216247269347|4.602428412704|4.602428412704|4.602428412704|4.602428412704|4.602428412704|4.5876274759735|4.5876274759735|4.5679193266194|-4.7528980532521|-4.7528980532521|-4.7528980532521|-4.7528980532521|-4.7528980532521|-4.7528980532521|-4.7528980532521|-4.7528980532521|-4.7528980532521|-4.7528980532521|-4.7528980532521|-4.7528980532521|-4.7559977415793|-4.805553079048|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442||-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442|-4.8234242176442||||-4.8234242176442|-4.8549158546029|-4.8611684800945|-4.8611684800945|-4.8611684800945|-4.8611684800945|-4.8611684800945|-4.8611684800945|-4.8611684800945|-4.8611684800945|-4.8611684800945|-4.8611684800945|-4.8611684800945|-4.8611684800945|-4.8611684800945|-4.8611684800945|-4.8690759342867|-5.0834180427875||-5.1354739287466|-5.1354739287466|-5.1354739287466|-5.1354739287466|-5.159415390506|-5.159415390506|-5.159415390506|-5.159415390506|-5.159415390506|-5.159415390506|-5.159415390506|-5.159415390506|-5.159415390506|-5.159415390506|-5.159415390506|-5.199350280248|-5.2515822557412|-5.2515822557412|4.8655759297786|4.7084177824058|
08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP||||||-24.478437241742|-24.831041133877|-25.233934389746|-25.348260865384|-25.650289307891|-26.143072824492|-26.143072824492|-26.198413986645|-26.213238445346|-26.603597869944|-27.01733042407|-27.746479317082|-28.502198533364|24.011236512054|24.011236512054|24.011236512054|24.011236512054|24.011236512054|24.011236512054|24.011236512054|24.011236512054|24.011236512054|24.011236512054|24.011236512054|23.371928995836|23.046032289651|22.672942496114|22.672942496114|22.637713910003|19.645148522813|||19.645148522813|19.645148522813|19.645148522813|19.645148522813|19.645148522813|19.645148522813|19.645148522813|19.645148522813|19.582387455259|18.41265297814|-21.616108035798|-21.616108035798|-22.136786354643|-22.396428837888|-22.838254467771|-22.951394946625|-23.111569657807|-23.111569657807|-23.111569657807|-23.247854514127|-23.699461188739|-23.699461188739|-23.699461188739|-23.699461188739|-23.699461188739|-23.699461188739|-23.699461188739|-23.699461188739|-23.784400320523|-24.384888808454|-24.868210122017|-25.223011649348|-25.763901989436|-26.270990186237|-26.270990186237|-26.767889123521|-26.767889123521|-27.332098648903|-27.50712312651|-27.50712312651|-27.50712312651|-27.50712312651|-27.50712312651|-27.50712312651|-27.50712312651|-27.87902634886|-28.420583865676|-28.508684226066|-28.508684226066|-29.216870701082|-29.398309339777|-29.398309339777|-29.398309339777|-29.398309339777|-29.398309339777|-29.398309339777|-29.398309339777|-29.398309339777|-30.46978750681|-30.529737937292|||||||-30.529737937292|-30.674153102593|-32.262392323498|-33.598769286478|-33.678631680105|-34.06848005994|-34.353161848231|-34.353161848231|-34.353161848231|-34.353161848231|-34.353161848231|-34.353161848231|-34.353161848231|-34.353161848231|-34.909068677871|-35.220075817074|28.533452204457|28.533452204457|28.533452204457|28.533452204457|28.533452204457|28.533452204457|28.533452204457|28.533452204457|28.533452204457|28.533452204457|25.862169031293|24.759837979931|24.759837979931|24.759837979931|24.759837979931|24.759837979931|24.759837979931|24.759837979931|24.759837979931|24.759837979931|24.759837979931|24.759837979931|24.759837979931|24.759837979931|24.759837979931|24.759837979931|24.759837979931|24.759837979931|24.759837979931|24.759837979931|24.759837979931|24.759837979931|22.443154302856|21.041326528315|21.041326528315|21.041326528315|21.041326528315|21.041326528315|21.041326528315|21.041326528315|21.041326528315|20.635362207364|20.24429232486|19.408089439999|19.408089439999|19.408089439999|18.380099182803|15.430110593062|13.868455722841|12.38717272868|11.789019290842|11.789019290842|11.789019290842|11.789019290842|11.789019290842|11.789019290842|11.789019290842|11.789019290842|11.789019290842|11.789019290842|11.789019290842|11.789019290842|11.789019290842|11.789019290842|11.481687961064|10.648247115827|10.648247115827|10.648247115827|10.648247115827|10.648247115827||10.648247115827|10.286910407602|10.286910407602|9.9821223868919|9.8413680860463|9.8413680860463|9.8413680860463|9.8413680860463|9.5895021104963|9.5895021104963|9.5895021104963|9.5895021104963|9.5895021104963|9.422780317747|9.3878423519886|9.3878423519886|9.3878423519886|9.3878423519886|-11.363755369714||||-11.363755369714|-11.363755369714|-11.363755369714|-11.363755369714|-11.363755369714|-11.573660334845|-11.573660334845|-11.573660334845|-11.573660334845|-11.573660334845|-11.573660334845|-11.573660334845|-11.573660334845|-11.573660334845|-11.573660334845|-11.573660334845|-11.727399729909|-12.468222087425||-12.97722815696|-12.97722815696|-12.97722815696|-12.97722815696|-13.806919884059|11.186577095784|11.186577095784|11.186577095784|11.186577095784|11.186577095784|11.186577095784|11.186577095784|11.186577095784|11.186577095784|11.186577095784|11.131196779452|10.784107202117|9.8284528452204|-11.403832888585|-11.403832888585|-11.403832888585
08180|100879|/equities/xianglong-pow|SHANGHAICOMP||||||12.030458369851|12.030458369851|11.774092212296|11.774092212296|11.774092212296|11.774092212296|11.774092212296|11.774092212296|11.774092212296|11.774092212296|11.774092212296|11.774092212296|11.774092212296|11.774092212296|11.774092212296|11.774092212296|11.774092212296|11.774092212296|11.774092212296|11.774092212296|11.774092212296|11.774092212296|11.774092212296|11.773458673859|11.773458673859|11.773458673859|11.773458673859|11.773458673859|11.561064987607|-13.154617841286|||-13.154617841286|-13.154617841286|-13.154617841286|-13.216689683764|-13.216689683764|-13.216689683764|-13.216689683764|-13.216689683764|-13.216689683764|-13.216689683764|-13.216689683764|-13.37187767224|-13.697642328524|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|12.318474326783|11.67677016094|11.67677016094|11.67677016094|11.67677016094|11.67677016094|11.67677016094|11.577034227878|11.577034227878|11.577034227878|||||||11.577034227878|11.577034227878|11.331149676144|10.176277163625|-11.475196920641|-11.475196920641|-11.475196920641|-11.475196920641|-11.475196920641|-11.475196920641|-11.475196920641|-11.475196920641|-11.475196920641|-11.475196920641|-11.545219035952|-11.600243722961|-11.702831323703|-11.702831323703|-11.718146438687|10.639254148744|10.639254148744|10.639254148744|10.639254148744|10.639254148744|10.639254148744|10.639254148744|10.639254148744|10.639254148744|10.576177871696|10.576177871696|10.333531049084|10.322782195571|10.322782195571|10.322782195571|10.322782195571|10.175446121833|10.175446121833|10.175446121833|10.175446121833|10.175446121833|10.175446121833|10.175446121833|10.175446121833|10.175446121833|10.175446121833|10.175446121833|10.175446121833|10.175446121833|10.175446121833|10.175446121833|10.175446121833|10.175446121833|10.173273767521|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.897964954219|-10.981071842867|-11.016191152685|10.1452761687|10.1452761687|10.1452761687|10.1452761687|10.1452761687|10.1452761687|10.1452761687|10.1452761687|10.1452761687|10.1452761687|10.1452761687|10.1452761687||10.1452761687|10.1452761687|10.1452761687|10.1452761687|10.1452761687|10.1452761687|10.1452761687|10.115862214694|10.059847394768|9.8731634795044|9.6552089357857|9.6552089357857|9.6552089357857|9.6552089357857|9.6552089357857|9.6552089357857|9.5385653867197|-10.78343369166|-10.78343369166||||-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-10.78343369166|-11.198259795153|9.3163462651075||9.3163462651075|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|9.3049610311806|-10.352456990035|-10.352456990035|-10.352456990035|-10.352456990035
08181|100551|/equities/yangtze-comm|SHANGHAICOMP||||||35.149278588181|35.149278588181|35.149278588181|34.344201135509|32.921889675847|30.503209843891|-39.219172894962|-39.219172894962|-39.219172894962|-39.219172894962|-39.219172894962|-39.219172894962|-39.219172894962|-39.219172894962|-40.95519281759|-41.070546872995|-41.070546872995|-41.785053420488|32.827558674175|32.827558674175|32.827558674175|32.827558674175|32.827558674175|32.827558674175|32.827558674175|30.168955659158|28.445025990503|28.445025990503|28.445025990503|28.445025990503|||27.84893242964|27.84893242964|27.84893242964|27.84893242964|25.730478892159|25.386939310177|25.386939310177|25.386939310177|25.23659894107|25.207643760633|25.207643760633|25.207643760633|25.207643760633|25.207643760633|25.207643760633|25.207643760633|25.207643760633|25.207643760633|24.901826608392|24.331187797307|24.331187797307|24.331187797307|23.527986500792|23.316909102|23.316909102|23.316909102|-25.668910962513|-25.668910962513|-25.668910962513|-26.14601218057|-26.337789925738|-26.520322703436|-26.978691947808|-27.406879306226|-27.567088842822|-27.619542069383|-28.028941941062|-28.028941941062|-28.028941941062|-28.028941941062|-28.311046096792|-28.698940141455|-28.951044461745|-29.401793675676|-29.401793675676|-29.401793675676|-29.401793675676|-29.401793675676|-29.401793675676|-29.401793675676|-29.401793675676|-29.401793675676|-29.401793675676|-29.401793675676|-29.401793675676|-29.448103592412|-29.621794609396|-29.621794609396|-30.664772038292|-31.393657753431|||||||-31.393657753431|-31.393657753431|-31.686590166955|-31.686590166955|-31.686590166955|-31.686590166955|-31.686590166955|-31.686590166955|-31.686590166955|-31.686590166955|-31.686590166955|-31.686590166955|-31.686590166955|-31.686590166955|-31.686590166955|-31.686590166955|-31.686590166955|-31.686590166955|-32.105100177029|-33.02066752458|28.287019469736|28.287019469736|28.287019469736|28.287019469736|28.287019469736|28.287019469736|25.478909733558|25.173583406438|25.173583406438|25.173583406438|25.173583406438|25.173583406438|25.173583406438|25.173583406438|25.173583406438|25.173583406438|25.173583406438|24.896204094345|24.450252561725|24.450252561725|24.358613470039|23.95967453165|23.95967453165|-25.819385081144|-25.819385081144|-25.819385081144|-25.819385081144|-25.819385081144|-25.819385081144|-25.819385081144|-25.819385081144|-25.819385081144|-25.819385081144|-25.819385081144|-25.819385081144|-25.944316790735|23.660514998326|23.660514998326|23.660514998326|23.660514998326|23.660514998326|23.660514998326|23.660514998326|23.660514998326|23.660514998326|23.660514998326|23.612085063948|23.612085063948|23.612085063948|23.612085063948|23.612085063948|23.612085063948|23.612085063948|23.612085063948|23.612085063948|23.612085063948|23.612085063948|23.612085063948|23.612085063948|23.612085063948|23.612085063948|22.463427234241|22.341030412855|22.132395751188|22.132395751188|22.132395751188||22.132395751188|22.132395751188|22.132395751188|22.132395751188|22.132395751188|22.132395751188|22.132395751188|22.132395751188|22.132395751188|22.132395751188|22.132395751188|22.132395751188|22.132395751188|22.132395751188|22.132395751188|-24.442890726106|-24.442890726106|-24.442890726106|-24.442890726106||||-24.442890726106|-24.442890726106|-24.869878436213|-25.160334656078|-25.160334656078|-25.160334656078|-25.160334656078|-25.160334656078|-25.160334656078|-25.160334656078|-25.160334656078|-25.160334656078|-25.160334656078|-25.160334656078|-25.160334656078|-25.160334656078|-25.178148240335|-26.493498451717||23.601229763443|23.601229763443|23.601229763443|23.601229763443|23.601229763443|23.601229763443|23.601229763443|23.601229763443|22.996366183421|22.634851632804|22.472436275298|22.472436275298|22.472436275298|22.383983803212|22.383983803212|22.383983803212|22.383983803212|22.258315934538|21.990390482264|21.990390482264|21.990390482264
08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP||||||-41.68636171597|-41.68636171597|-41.68636171597|-41.68636171597|-41.68636171597|-41.68636171597|-41.68636171597|-41.744274425136|-41.744274425136|-42.307526164173|38.526879625968|38.526879625968|38.526879625968|38.526879625968|38.526879625968|38.526879625968|38.526879625968|38.526879625968|38.526879625968|38.526879625968|38.526879625968|38.526879625968|38.526879625968|38.526879625968|38.526879625968|38.222380026687|38.222380026687|37.099121170826|37.099121170826|37.099121170826|||37.099121170826|37.099121170826|-39.583459853225|-39.583459853225|-39.583459853225|-39.583459853225|-39.612177529923|-39.968676235547|-39.968676235547|-39.968676235547|-39.968676235547|-40.275751381307|-41.057287028284|-41.057287028284|-41.570874535211|-41.659860331888|-41.864289715417|-42.270975928405|-42.270975928405|-42.651081355522|-43.075647018695|-43.323901148285|-43.323901148285|-43.323901148285|-43.323901148285|-43.323901148285|-43.323901148285|-43.323901148285|-43.323901148285|-43.323901148285|-43.323901148285|-43.323901148285|-43.323901148285|-43.323901148285|-43.323901148285|-43.323901148285|-43.323901148285|-43.323901148285|-43.323901148285|-43.584055143598|-43.584055143598|-43.584055143598|-43.584055143598|-43.584055143598|-43.584055143598|-44.149508164992|-44.521673916303|-44.628496693925|-44.628496693925|-44.628496693925|-44.646107513989|-45.264007390964|-45.545009204003|-46.526121532755|-47.898465911367|-48.296630002634|-48.597938115675|-48.597938115675|-49.340831994761|-49.340831994761|||||||-49.340831994761|-49.340831994761|-49.340831994761|-49.340831994761|-49.340831994761|-49.340831994761|-50.513147618758|-51.270164783782|-51.641444647516|-51.641444647516|-51.641444647516|-52.931051320727|-54.038389067843|-54.316406503374|-54.316406503374|-55.874340762755|45.696095317098|45.696095317098|45.696095317098|45.696095317098|45.696095317098|45.696095317098|45.696095317098|45.696095317098|45.696095317098|45.696095317098|45.696095317098|45.696095317098|43.54732751128|41.524253095487|41.03443960242|41.03443960242|41.03443960242|41.03443960242|40.636045604862|38.538382801653|-44.069666136185|-44.069666136185|-44.069666136185|-44.069666136185|-44.069666136185|-44.069666136185|-44.069666136185|-44.069666136185|-44.069666136185|-44.069666136185|-44.069666136185|-44.069666136185|-44.069666136185|-44.069666136185|-44.371499919204|-44.371499919204|-44.412222437625|-45.063023837148|-45.806136537193|-46.754596313501|41.252284911293|41.252284911293|41.252284911293|41.252284911293|41.252284911293|41.252284911293|41.252284911293|41.252284911293|41.252284911293|41.252284911293|41.252284911293|41.252284911293|41.252284911293|41.252284911293|41.252284911293|39.325478475058|39.325478475058|38.469540910911|38.469540910911|38.390553510009|38.390553510009|38.390553510009|38.029505239393|36.271117407376|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078||-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078||||-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.300749999078|-40.318598677551|-40.318598677551|-40.318598677551|-40.318598677551|-40.318598677551|-40.318598677551|-40.318598677551|-42.311776825494|-44.180306642923||40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152|40.379681000152
08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP||||||95.421230012858|95.421230012858|-102.89357934191|-102.89357934191|-102.89357934191|-102.89357934191|-102.89357934191|-102.89357934191|-102.89357934191|-104.02009142984|94.766033427055|94.766033427055|94.766033427055|94.766033427055|94.766033427055|94.766033427055|94.766033427055|94.766033427055|94.766033427055|94.766033427055|94.766033427055|94.766033427055|94.766033427055|94.766033427055|90.564477567469|90.437196975058|90.251333719167|89.302036821481|-96.446223896115|-96.446223896115|||-96.446223896115|-96.446223896115|-96.446223896115|-96.446223896115|-96.446223896115|-96.446223896115|-96.446223896115|-96.446223896115|-96.446223896115|-96.446223896115|-96.446223896115|-96.446223896115|-96.446223896115|-96.446223896115|-96.446223896115|-96.446223896115|-96.446223896115|-96.446223896115|-96.446223896115|-96.446223896115|-96.446223896115|-98.918583412268|-99.761759143514|-100.22473012677|-101.32970197191|-101.8826998064|-101.8826998064|-101.8826998064|-101.8826998064|-102.56833143845|-102.56833143845|-102.95925808632|-103.88250372899|-104.00820162808|-104.00820162808|-104.00820162808|-104.40966842478|-105.13962732758|-106.92681065098|-107.31636895681|-107.31636895681|-108.33041052846|-112.00101571643|-112.90834920234|-113.14483131112|-113.77247341593|-113.77247341593|-113.77247341593|-113.77247341593|-113.77247341593|-113.77247341593|-113.77247341593|-113.77247341593|-113.77247341593|-113.77247341593|-113.77247341593|-115.37830171011|97.794350907941|97.794350907941|97.794350907941|||||||97.794350907941|97.794350907941|97.794350907941|97.794350907941|97.794350907941|97.794350907941|97.794350907941|97.794350907941|97.794350907941|97.794350907941|97.794350907941|97.794350907941|97.794350907941|97.794350907941|97.794350907941|97.794350907941|97.794350907941|97.794350907941|97.794350907941|97.794350907941|97.794350907941|92.31150022893|89.329870824331|89.329870824331|89.329870824331|89.329870824331|89.329870824331|89.329870824331|89.329870824331|89.329870824331|89.329870824331|89.329870824331|89.329870824331|89.329870824331|89.329870824331|89.329870824331|89.329870824331|89.329870824331|89.329870824331|89.329870824331|89.329870824331|89.329870824331|89.329870824331|89.329870824331|89.329870824331|85.265412043989|82.163237994976|80.785264167595|77.958629141701|77.501252397843|77.013056473542|75.931242230263|75.931242230263|73.922379854567|73.922379854567|73.922379854567|72.363195396404|69.326332066833|65.415896055749|65.415896055749|65.415896055749|65.415896055749|65.415896055749|64.989328408297|64.953695111867|64.371884881784|63.392694202238|63.392694202238|63.392694202238|63.392694202238|63.392694202238|63.392694202238|63.392694202238|63.392694202238|63.392694202238|63.392694202238|63.392694202238|63.392694202238|61.337996711525|60.771229449359|60.771229449359|60.283587870165|59.982755264034|59.982755264034|59.982755264034|59.231952226151||59.087722076297|58.135805833473|57.877357432966|57.877357432966|57.877357432966|57.877357432966|57.350295093821|57.350295093821|57.350295093821|56.472599898573|56.472599898573|56.472599898573|55.299554942709|55.139251378186|55.139251378186|55.139251378186|55.139251378186|55.139251378186|55.139251378186||||54.81111228982|54.81111228982|-58.800664003171|-58.800664003171|-58.800664003171|-58.800664003171|-58.800664003171|-58.800664003171|-58.800664003171|-58.800664003171|-58.800664003171|-58.800664003171|-58.800664003171|-58.800664003171|-58.800664003171|-58.800664003171|-63.680182200315|-65.417424658539||-71.279914727478|64.040626777397|64.040626777397|64.040626777397|64.040626777397|64.040626777397|64.040626777397|64.040626777397|64.040626777397|64.040626777397|64.040626777397|64.040626777397|62.726803105392|-66.579086192768|-66.579086192768|-66.579086192768|-66.579086192768|-66.579086192768|-66.579086192768|-66.579086192768|-66.579086192768
08184|100537|/equities/grand-orient|SHANGHAICOMP||||||-4.6449809008047|-4.7888676251752|-4.997075196304|-5.0110437679502|-5.0110437679502|-5.0110437679502|-5.0110437679502|-5.0110437679502|-5.0110437679502|-5.0750486903955|-5.150054116334|-5.3872822073715|-5.4260546960742|-5.4260546960742|-5.4260546960742|-5.4260546960742|-5.4260546960742|-5.4350609821645|-5.4753221516952|-5.4753221516952|-5.5164687374284|-5.5594113824793|-5.5594113824793|-5.5594113824793|-5.5594113824793|-5.5594113824793|-5.5762487721972|-5.5762487721972|-5.5762487721972|-5.5762487721972|||-5.6325129237667|-5.6325129237667|-5.6325129237667|-5.6325129237667|-5.6325129237667|-5.6325129237667|-5.6325129237667|-5.6325129237667|-5.6325129237667|-5.6325129237667|-5.6325129237667|-5.6325129237667|-5.6325129237667|-5.6325129237667|-5.6325129237667|-5.6325129237667|-5.6325129237667|-5.6325129237667|-5.6325129237667|-5.6325129237667|-5.6325129237667|-5.6325129237667|-5.6325129237667|-5.6325129237667|-5.6917460151846|-5.6917460151846|-5.6917460151846|-5.7008289703985|-5.8725877745571|-6.0234309549268|-6.2954788070184|5.6613222015661|5.6613222015661|4.9064694127289|4.7605213810831|4.7500240195493|4.7011375282319|-4.9045340809755|-4.9045340809755|-4.9045340809755|-4.9045340809755|-4.9045340809755|-4.9045340809755|-4.9045340809755|-4.9045340809755|-4.9210812927067|-4.9210812927067|-4.9210812927067|-4.9210812927067|-4.9210812927067|-4.9210812927067|-4.9210812927067|-4.9210812927067|-4.9578681390351|-4.9686274957401|-4.9686274957401|-4.9686274957401|-4.9686274957401|-5.0122558275543|-5.0122558275543|||||||-5.0213956479323|-5.0276617346088|-5.0646242364556|-5.0942894009787|-5.0942894009787|-5.154210093732|-5.15459131869|-5.15459131869|-5.15459131869|-5.15459131869|-5.15459131869|-5.15459131869|-5.15459131869|-5.15459131869|-5.15459131869|-5.15459131869|-5.15459131869|-5.15459131869|-5.15459131869|-5.15459131869|4.8746797624726|4.8746797624726|4.8746797624726|4.8746797624726|4.8746797624726|4.8746797624726|4.8746797624726|4.8746797624726|4.8746797624726|4.8185328447707|4.7868627894524|4.7868627894524|4.7868627894524|4.7868627894524|4.7868627894524|4.7504031778047|4.7416408480116|4.7416408480116|4.7416408480116|4.7416408480116|4.7416408480116|4.7416408480116|4.7416408480116|4.7416408480116|4.7416408480116|4.7416408480116|4.7018406524712|4.7018406524712|4.6568599718662|4.6568599718662|4.6568599718662|4.6353996879361|4.6153017412152|4.6153017412152|4.6153017412152|4.6153017412152|4.6153017412152|4.6129651082551|4.6129651082551|4.5581185529676|4.5581185529676|4.5581185529676|4.5581185529676|4.5581185529676|4.5581185529676|4.5581185529676|-4.8737029143245|-4.8737029143245|-4.8737029143245|-4.8737029143245|-4.8737029143245|-4.8737029143245|-4.8913367134632|-4.9459296975203|-5.0210329463822|-5.0737482547069|-5.0737482547069|-5.0737482547069|-5.0737482547069|-5.0737482547069|-5.0737482547069|-5.0737482547069|-5.0737482547069|-5.0737482547069|-5.0737482547069|-5.0737482547069||-5.0737482547069|-5.0737482547069|-5.0737482547069|-5.0737482547069|-5.0737482547069|-5.1424979103168|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516||||-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2062805106516|-5.2080893704489||-5.3825823299665|-5.3825823299665|-5.3825823299665|-5.3825823299665|4.8352159621783|4.8352159621783|4.8352159621783|4.8352159621783|4.8352159621783|4.8352159621783|4.8352159621783|4.8352159621783|4.8352159621783|-5.5291017475769|-5.5291017475769|-5.5291017475769|-5.5291017475769|-5.5291017475769|-5.5291017475769|-5.5291017475769|-5.5291017475769
08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP||||||-85.031743033264|-85.031743033264|-85.031743033264|-85.279193233034|-85.279193233034|-85.279193233034|-86.981323796931|-89.289246221851|-90.541385911648|-94.340986329918|-95.373872207939|76.845922846929|76.845922846929|76.845922846929|76.845922846929|76.845922846929|76.845922846929|70.413799704595|67.809778466803|66.838641554098|63.207935975636|60.76714947339|59.845436103502|59.845436103502|53.236041395045|51.193216184642|51.193216184642|51.193216184642|51.193216184642|51.193216184642|||51.193216184642|51.193216184642|51.193216184642|51.193216184642|51.193216184642|49.27079609132|47.355328752996|46.674664676928|46.674664676928|45.823514714002|42.193349588976|41.491600465919|41.491600465919|41.491600465919|41.491600465919|41.491600465919|39.346222400826|-48.4712051578|-48.4712051578|-48.930230903143|-50.368031607198|-51.040798077859|-51.040798077859|-51.040798077859|-51.040798077859|-51.040798077859|-51.040798077859|-51.040798077859|-52.386997313276|-53.999685234218|-53.999685234218|-54.935762982003|-55.241206304478|-55.241206304478|-55.241206304478|-55.241206304478|-56.635783663776|-57.653940749065|-57.653940749065|-57.653940749065|-57.653940749065|-57.653940749065|-57.653940749065|-57.653940749065|-57.653940749065|-57.653940749065|-57.653940749065|-57.653940749065|-57.653940749065|-57.653940749065|-57.653940749065|-57.653940749065|-57.653940749065|-57.653940749065|44.576264556251|44.576264556251|44.576264556251|44.576264556251|44.576264556251|44.576264556251|||||||44.576264556251|44.576264556251|44.576264556251|44.576264556251|39.979183603219|36.408357088905|36.408357088905|36.408357088905|36.408357088905|36.408357088905|36.408357088905|35.994658857191|35.994658857191|35.994658857191|35.127392594658|35.127392594658|35.127392594658|33.951545733702|33.367274410738|32.094193704937|30.859768545136|30.859768545136|30.859768545136|30.859768545136|30.859768545136|30.859768545136|30.859768545136|30.859768545136|30.859768545136|30.859768545136|30.859768545136|30.859768545136|30.859768545136|30.859768545136|30.720298620843|29.149776296244|27.649196338241|27.365613065611|27.365613065611|26.868460322365|26.467733543167|26.171171904068|26.171171904068|26.171171904068|26.171171904068|26.171171904068|26.171171904068|25.178524706608|24.570155797516|24.570155797516|24.570155797516|24.243293861023|24.243293861023|24.243293861023|22.662549870403|22.436541843305|22.436541843305|21.903067337483|21.903067337483|21.903067337483|21.826272205029|21.826272205029|21.826272205029|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.802194035775|21.415253182126|21.415253182126||21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.415253182126|21.362013716897||||21.362013716897|21.362013716897|21.362013716897|21.362013716897|21.362013716897|21.171126042694|20.827361807658|19.678179565882|19.267976990248|18.961086316137|18.247873989772|-23.4892599725|-23.4892599725|-23.4892599725|-23.4892599725|-23.4892599725|-23.4892599725|-25.185844596147||20.812085535194|20.812085535194|20.812085535194|20.812085535194|20.812085535194|20.812085535194|19.924103169319|19.924103169319|19.924103169319|19.57289251208|19.42320031148|19.42320031148|18.760223483838|18.115383965364|18.115383965364|18.115383965364|18.115383965364|17.804362776091|17.804362776091|17.573881569771|17.573881569771
08186|100645|/equities/huaguang-boil|SHANGHAICOMP||||||-24.188719694828|-24.188719694828|-24.188719694828|-24.655243918868|-24.847287635516|-24.847287635516|-24.847287635516|-24.847287635516|-24.847287635516|-24.847287635516|-24.847287635516|-24.847287635516|-24.847287635516|-24.847287635516|-24.847287635516|19.625714745217|19.625714745217|19.625714745217|19.625714745217|19.625714745217|19.625714745217|19.625714745217|19.625714745217|19.625714745217|18.457795348792|18.457795348792|18.045328686667|16.965921267351|16.710069976551|16.710069976551|||16.710069976551|16.710069976551|16.710069976551|16.710069976551|16.710069976551|15.760666863119|15.760666863119|15.760666863119|15.760666863119|15.760666863119|15.760666863119|15.760666863119|15.760666863119|15.701770501849|15.701770501849|15.701770501849|15.701770501849|15.701770501849|15.701770501849|15.701770501849|15.701770501849|15.701770501849|15.701770501849|15.701770501849|15.701770501849|15.701770501849|15.701770501849|15.701770501849|15.701770501849|15.701770501849|15.701770501849|15.701770501849|15.701770501849|15.701770501849|15.701770501849|15.701770501849|15.187280058729|15.187280058729|15.187280058729|15.187280058729|14.741977665013|-17.507770016406|-17.507770016406|-17.507770016406|-17.507770016406|-17.826835247675|-17.826835247675|-17.826835247675|-17.826835247675|-17.826835247675|-17.826835247675|-17.826835247675|-17.826835247675|-17.826835247675|-17.826835247675|-17.826835247675|-17.826835247675|-17.826835247675|-17.826835247675|-17.826835247675|||||||-17.947038593998|-18.408376577949|-18.750973625819|-19.229970636014|-19.609412606165|-19.750458063467|-20.298841809546|-20.780379665466|-21.403755175374|-21.535201147075|-21.535201147075|-21.535201147075|-21.535201147075|-23.329112029601|-25.344569286294|-26.415998945141|-26.415998945141|-26.415998945141|-26.415998945141|20.854330574103|20.854330574103|20.854330574103|20.854330574103|20.854330574103|20.854330574103|20.854330574103|20.854330574103|20.81592298727|19.097126312618|19.097126312618|19.097126312618|19.097126312618|19.097126312618|19.097126312618|19.097126312618|18.790695741843|18.75021593115|18.093018447263|15.973353609887|14.329838153883|-16.234034905442|-16.234034905442|-16.234034905442|-16.234034905442|-16.592816125031|-16.73979574958|-16.756995643946|-17.044995693998|-17.068328279739|-17.389809231499|-17.730343717711|-17.988393467702|-17.988393467702|-17.988393467702|-17.988393467702|-18.933214578405|15.724602383004|15.724602383004|15.724602383004|13.687891820654|12.209324416832|11.460916052611|10.588795779316|9.7208845065348|-11.244572700581|10.403092846308|10.403092846308|10.403092846308|10.403092846308|10.403092846308|10.403092846308|10.403092846308|10.403092846308|10.403092846308|10.403092846308|9.8601031138212|9.7002509797103|9.7002509797103|9.7002509797103|9.6597231454857|9.6302479712177|9.6078308680439|9.6078308680439|9.6078308680439|9.6078308680439|9.6078308680439||9.6078308680439|9.6078308680439|9.6078308680439|9.6078308680439|9.5137936461152|9.5137936461152|9.5137936461152|9.3653266019491|9.3575847487613|9.2139831495466|9.1544253508451|9.1310282460189|9.0889200359954|9.0071331825934|9.0051478640991|8.9373867000427|8.8687629131572|8.7797361378423|8.535818630297||||-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.2419652320354|-9.3999612438909||9.046260437322|9.046260437322|9.046260437322|9.046260437322|8.9486224220333|8.9352439435693|8.9352439435693|8.9352439435693|8.9352439435693|8.9352439435693|8.9352439435693|8.8191901941325|8.8191901941325|8.7541005102822|-9.1642067256825|-9.1642067256825|-9.1642067256825|-9.1642067256825|-9.1642067256825|-9.1642067256825|-9.1642067256825
08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP||||||31.216378468727|31.216378468727|31.216378468727|31.216378468727|31.216378468727|30.404310723648|29.153185480088|29.153185480088|29.153185480088|29.153185480088|29.153185480088|29.153185480088|29.153185480088|29.153185480088|29.153185480088|28.802428052657|28.723808392147|28.467009765417|28.331913262279|28.331913262279|28.331913262279|27.924348704982|27.798721809043|27.757456851778|27.757456851778|27.757456851778|27.757456851778|27.669953108692|27.485128003462|27.485128003462|||26.908305652475|26.908305652475|26.50867325237|26.417414627369|25.646015337105|25.302240348519|25.099154658518|24.80239464994|24.759677075621|24.759677075621|24.759677075621|24.759677075621|24.759677075621|24.759677075621|-26.998832020976|-26.998832020976|-26.998832020976|-26.998832020976|-26.998832020976|-26.998832020976|-26.998832020976|-26.998832020976|-26.998832020976|-26.998832020976|-26.998832020976|-26.998832020976|-27.035903359904|-27.035903359904|-27.367113962719|-27.621237532904|-27.704153450121|-28.159059533134|-28.179386419274|-28.179386419274|-28.179386419274|-28.179386419274|-28.179386419274|-28.179386419274|-28.179386419274|-28.179386419274|-28.179386419274|-28.179386419274|-28.179386419274|-28.179386419274|-28.179386419274|-28.179386419274|-28.179386419274|-28.179386419274|-28.179386419274|-28.179386419274|-28.179386419274|-28.179386419274|-28.179386419274|-28.628762980542|-29.497668714977|-29.497668714977|-30.485742855576|26.819751780942|26.819751780942|26.819751780942|||||||26.819751780942|26.819751780942|26.819751780942|26.819751780942|26.819751780942|26.819751780942|26.819751780942|26.819751780942|25.86883325555|-28.513471119401|-28.513471119401|-28.513471119401|-28.513471119401|-28.513471119401|-28.513471119401|-28.513471119401|-28.513471119401|-28.513471119401|-28.513471119401|-28.806078373058|-29.00786615595|-29.111314434878|-29.111314434878|-29.147799740427|-29.147799740427|-29.147799740427|-29.147799740427|-29.147799740427|-29.147799740427|-29.147799740427|-29.147799740427|-29.147799740427|-29.147799740427|-29.254557789251|-29.254557789251|-29.254557789251|-29.254557789251|-29.254557789251|-29.254557789251|-29.254557789251|-29.254557789251|-29.278953751905|-29.428837998027|-29.702597864596|-29.8573298544|-29.934255186088|-30.565839731437|-30.834265774865|-30.991962929986|-31.727303844685|-31.727303844685|-31.727303844685|-31.727303844685|-31.727303844685|-31.727303844685|-31.727303844685|-31.727303844685|-31.727303844685|-31.727303844685|-31.727303844685|-31.727303844685|-31.727303844685|-31.845994883171|-31.845994883171|-31.845994883171|-31.845994883171|-31.845994883171|-31.845994883171|-31.845994883171|-31.845994883171|-31.845994883171|-31.845994883171|-31.845994883171|-32.211845151425|-32.211845151425|-32.875382785268|29.682032145655|29.682032145655|29.682032145655|29.682032145655|29.682032145655|29.682032145655|29.682032145655|29.682032145655|29.682032145655|29.682032145655||29.682032145655|29.682032145655|29.682032145655|29.682032145655|29.682032145655|29.682032145655|28.87059056935|28.450654111276|28.123505470896|26.826672842926|25.994795645244|25.994795645244|25.994795645244|25.994795645244|25.691995237676|25.421290725356|25.421290725356|24.866989817758|-28.157884049372||||-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.157884049372|-28.746537976747|-30.526709138558||-32.273009683474|-32.482788617726|-32.522578731137|-32.522578731137|-33.560087432417|-33.649290245138|-33.649290245138|-33.649290245138|-34.058655281157|-34.674617152844|-35.499018410217|-36.13526385182|-36.13526385182|-36.13526385182|-36.844526513048|-36.844526513048|-37.030956201136|-37.030956201136|-37.453841452665|-38.854823488733|-39.506613811867
08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP||||||5.7823685848415|5.7823685848415|5.7823685848415|5.7554096075893|5.718260805119|-5.9949255337401|-5.9949255337401|-5.9949255337401|-5.9949255337401|-5.9949255337401|-5.9949255337401|-5.9949255337401|-5.9949255337401|-5.9949255337401|-6.0026949103325|-6.0190433714024|-6.0190433714024|-6.0190433714024|-6.0190433714024|-6.0190433714024|-6.0550480919008|-6.063386978587|-6.1016076074986|-6.1016076074986|-6.1016076074986|-6.1040086731809|-6.145565163813|-6.1457743956193|-6.1457743956193|-6.1457743956193|||-6.1457743956193|-6.1457743956193|-6.1457743956193|-6.1457743956193|-6.1457743956193|-6.1457743956193|-6.1457743956193|-6.1457743956193|-6.1457743956193|-6.1457743956193|-6.1457743956193|-6.1747494619803|-6.2008327821578|-6.2387028380329|-6.291892281737|-6.3331979383946|6.016490620593|6.016490620593|6.016490620593|6.016490620593|6.016490620593|6.016490620593|6.016490620593|6.016490620593|6.016490620593|6.016490620593|6.016490620593|6.016490620593|6.016490620593|6.016490620593|6.016490620593|6.016490620593|6.016490620593|6.016490620593|6.016490620593|6.016490620593|5.9671308952794|5.9671308952794|5.9671308952794|5.9671308952794|5.9671308952794|5.9671308952794|5.9671308952794|5.9671308952794|5.9671308952794|5.9671308952794|5.9671308952794|5.9671308952794|5.9671308952794|5.9671308952794|5.939034483855|5.894628535825|5.894628535825|5.894628535825|5.8245874368681|-6.1317338791883|-6.1317338791883|-6.1317338791883|-6.1317338791883|-6.1317338791883|||||||-6.1317338791883|-6.1317338791883|-6.1317338791883|-6.1385931800246|-6.1562880967428|-6.1562880967428|-6.162542101892|-6.167824636071|-6.2059163364758|-6.2354625632355|-6.2532918905758|-6.2649644613127|-6.2649644613127|-6.2649644613127|-6.2649644613127|-6.2649644613127|-6.2649644613127|-6.2649644613127|-6.2749605443588|-6.3256779730998|-6.3256779730998|-6.3256779730998|-6.3256779730998|-6.3256779730998|-6.3275458680171|-6.3275458680171|-6.3275458680171|-6.3275458680171|-6.3275458680171|-6.3275458680171|-6.3275458680171|-6.3275458680171|-6.3275458680171|-6.3603837135859|-6.3603837135859|-6.3603837135859|-6.3603837135859|-6.3603837135859|-6.3603837135859|-6.3603837135859|-6.3603837135859|-6.3603837135859|-6.3603837135859|-6.3909820851825|-6.4383133315535|-6.4542371325461|6.126368059044|6.126368059044|6.126368059044|6.126368059044|6.126368059044|6.126368059044|6.126368059044|6.126368059044|6.126368059044|6.126368059044|6.126368059044|6.126368059044|6.126368059044|6.1146802641443|6.1146802641443|6.1146802641443|6.1146802641443|6.1146802641443|6.1146802641443|6.1146802641443|6.1146802641443|6.1146802641443|6.0928273456254|6.0928273456254|6.0928273456254|6.0928273456254|6.0928273456254|6.0414749800009|6.0194168288225|6.0026850919717|5.9702286431811|5.9702286431811|5.9308098896368|5.8970108147047|5.8861230342015|5.8740646629319|5.8740646629319|5.8740646629319|5.8684051863336|5.7787836781236||5.7708705256485|5.7359671405182|5.682741382743|5.6595563887256|5.6595563887256|5.6595563887256|5.6106184322192|5.5584646947465|5.5521347814296|5.5521347814296|5.5521347814296|5.5521347814296|5.5034831159086|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328||||-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.778583281328|-5.7883745332433|-5.7883745332433|-5.8159717078422|-5.830643896559||-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.830643896559|-5.8551598967216|-5.8804978321969|-5.8804978321969
08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP||||||-30.373770293765|-30.82389728045|-30.82389728045|-30.82389728045|-30.82389728045|-30.82389728045|-30.82389728045|-30.82389728045|-30.82389728045|-30.82389728045|-30.82389728045|-30.82389728045|-30.82389728045|-30.82389728045|-30.82389728045|-30.82389728045|-30.82389728045|-30.828774467834|-31.28313272663|-31.28313272663|-31.28313272663|-31.28313272663|-31.568480260593|-31.933310569903|-32.680901171522|-33.478838191127|-33.478838191127|-33.478838191127|-33.478838191127|-33.478838191127|||-33.478838191127|-33.478838191127|-33.478838191127|-33.478838191127|-33.478838191127|-33.478838191127|-33.478838191127|-33.478838191127|-33.533709033435|-33.62800871896|-33.950010374379|-34.191926366606|-34.191926366606|-34.191926366606|-35.007696026474|-35.026592616558|-35.026592616558|-35.026592616558|-35.185658751064|-35.569614962249|-35.569614962249|-35.569614962249|-35.569614962249|-35.569614962249|-35.569614962249|-36.382689009844|-36.382689009844|-36.382689009844|-37.692987135979|31.234439599981|31.234439599981|31.234439599981|31.234439599981|31.234439599981|31.234439599981|31.234439599981|31.234439599981|30.108823286682|27.784699048538|27.784699048538|27.784699048538|27.784699048538|27.784699048538|26.185220707279|22.949134284502|21.412371350931|-24.175212909573|-24.175212909573|-24.175212909573|-24.175212909573|-24.175212909573|-24.175212909573|-24.175212909573|-24.175212909573|-24.175212909573|-24.175212909573|-24.175212909573|-24.175212909573|-24.175212909573|-24.175212909573|||||||-24.175212909573|-24.175212909573|-24.175212909573|-24.175212909573|-24.175212909573|-24.175212909573|21.046888386863|21.046888386863|21.046888386863|21.046888386863|21.046888386863|21.046888386863|21.046888386863|21.046888386863|21.046888386863|21.046888386863|20.451543105595|19.521158603554|19.06462203543|18.339579810485|18.24262145766|18.24262145766|18.24262145766|18.24262145766|18.24262145766|18.24262145766|18.24262145766|18.24262145766|18.24262145766|18.24262145766|18.209024893006|17.509571202904|17.509571202904|17.509571202904|17.509571202904|17.509571202904|17.509571202904|17.509571202904|17.509571202904|17.509571202904|17.509571202904|17.509571202904|17.509571202904|17.509571202904|17.509571202904|17.407499213458|17.407499213458|17.407499213458|17.407499213458|17.407499213458|16.945555575954|16.798519301463|16.798519301463|16.798519301463|16.562674790508|16.562674790508|16.562674790508|16.562674790508|16.135193698811|15.326882646269|13.898758144054|13.673713512962|13.673713512962|13.596903504867|13.568782000562|13.333990285452|13.333990285452|-14.739800586363|-14.739800586363|-14.739800586363|-14.739800586363|-14.739800586363|-14.739800586363|-14.739800586363|-14.739800586363|-14.756420659014|-14.756420659014|-15.010467687126|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115||13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.911963461115|13.158293192335|13.118262959052|13.118262959052|13.067513943302|12.940571414748||||12.345634578908|-14.007550222829|-14.007550222829|-14.167277847347|-14.259197220336|-14.344379030052|-14.344379030052|-14.348199617402|-14.410221695389|-14.498516255907|-14.498516255907|-14.498516255907|-14.498516255907|-14.498516255907|-14.498516255907|-14.498516255907|-14.7672403458|-15.317489372717||-16.071655153154|-16.169060944317|-16.338401210307|-16.42100173897|-16.853890545572|-16.907211205181|-16.907211205181|-16.907211205181|-16.907211205181|15.500666262269|15.500666262269|15.500666262269|15.500666262269|15.500666262269|15.500666262269|15.500666262269|15.500666262269|15.500666262269|15.500666262269|15.500666262269|15.500666262269
08190|100794|/equities/taiji-indust|SHANGHAICOMP||||||8.9817390492856|8.9817390492856|8.9817390492856|8.9817390492856|8.9817390492856|8.9817390492856|8.9817390492856|8.9817390492856|8.9817390492856|8.9817390492856|8.9817390492856|8.8874877350528|8.7310976868426|8.5993349069628|8.5993349069628|8.5993349069628|8.5993349069628|8.5864832659864|8.4055374220901|8.3244862110408|8.0566512248022|7.8645892188125|7.8645892188125|7.8645892188125|7.8645892188125|7.8645892188125|7.8645892188125|7.8645892188125|7.7123218162384|7.4514375704996|||7.4514375704996|7.4514375704996|7.4514375704996|7.4514375704996|7.4514375704996|7.4514375704996|-8.2049568371027|-8.2049568371027|-8.2049568371027|-8.2049568371027|-8.2049568371027|-8.3132853989302|-8.4714283948142|-8.5610313421045|-8.5794795095428|-8.5883104337039|-8.7616807866084|-8.7616807866084|-8.7616807866084|-8.8002008517569|-8.9607785896003|-9.1166718544048|-9.1166718544048|-9.1166718544048|-9.1629902656041|-9.1629902656041|-9.1831979201118|-9.1831979201118|-9.4302200659425|-9.8874667335783|8.2472727683574|8.2472727683574|8.2472727683574|8.2472727683574|8.2472727683574|8.2472727683574|8.2472727683574|8.2472727683574|8.2472727683574|8.2472727683574|7.9853369811177|7.9853369811177|7.8213647528293|7.8213647528293|7.8213647528293|7.8213647528293|7.8213647528293|7.8213647528293|7.8213647528293|7.8213647528293|7.8213647528293|7.8213647528293|7.8213647528293|7.8213647528293|7.8213647528293|7.8213647528293|7.8213647528293|7.8213647528293|7.8213647528293|7.8213647528293|||||||7.1781826465|6.972980707737|6.9510895608224|6.8867663143252|6.7246412187758|6.7246412187758|6.7246412187758|6.7246412187758|6.7246412187758|6.7246412187758|6.7246412187758|6.7246412187758|6.6301570104165|-7.3037829819047|-7.3037829819047|-7.3037829819047|-7.3037829819047|-7.3037829819047|-7.3037829819047|6.7740924386019|6.7740924386019|6.7740924386019|6.7740924386019|6.7740924386019|6.7740924386019|6.7740924386019|6.7740924386019|6.6634358065917|6.6365952113816|6.6041299565276|6.6041299565276|6.5851444650183|6.5304449027144|6.5304449027144|6.5304449027144|6.4666056042869|6.4210147709777|6.4210147709777|6.4210147709777|6.4210147709777|6.4210147709777|6.4210147709777|6.4210147709777|6.4210147709777|6.4210147709777|6.4210147709777|6.4210147709777|6.4210147709777|6.3909463218441|6.3909463218441|6.3909463218441|6.3704959873348|6.3519945496236|6.3519945496236|6.3519945496236|6.3519945496236|6.3519945496236|6.3519945496236|6.3519945496236|6.3355494201089|6.2467214994856|6.1862020147572|6.1862020147572|6.1862020147572|6.1862020147572|6.1862020147572|6.1741131823074|6.1085965536272|-6.4958964246896|-6.4958964246896|-6.4958964246896|-6.4958964246896|-6.5076975607168|-6.5076975607168|-6.5076975607168|-6.5076975607168|-6.5076975607168|-6.5524416525376|-6.6071574245573|-6.6590637934076|-6.6638708207093|-6.6638708207093|-6.6638708207093|-6.6638708207093|-6.6638708207093|-6.6638708207093||-6.6729368626448|-6.6729368626448|-6.6729368626448|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093||||-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7004747773093|-6.7555277242574|-6.999475123078||-7.3633057029052|-7.4220064117957|-7.4329709597636|-7.4329709597636|-7.6016345894125|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794|6.9932013613794
08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP||||||-61.742182303492|-61.880110225582|-61.880110225582|-61.880110225582|-61.880110225582|-61.880110225582|-62.370121277597|-63.078298649703|-63.078298649703|-63.215368253108|-63.215368253108|-64.783188270326|-66.860209172297|58.01254075178|58.01254075178|58.01254075178|58.01254075178|58.01254075178|58.01254075178|58.01254075178|58.01254075178|58.01254075178|58.01254075178|58.01254075178|57.083933227685|56.120483364692|52.099425808181|-57.259759596582|-57.259759596582|-57.259759596582|||-57.259759596582|-57.259759596582|-57.259759596582|-57.259759596582|-57.259759596582|-57.259759596582|-57.826397661363|-58.046109698921|-58.046109698921|-58.492345517112|-58.764828038694|-58.780363003944|-58.795762466725|-58.795762466725|-58.795762466725|-58.795762466725|-58.795762466725|-58.795762466725|-58.795762466725|-58.795762466725|-58.795762466725|-59.930289612144|-60.341468387584|-60.341468387584|-60.527127193368|-60.527127193368|-60.527127193368|-60.527127193368|-61.701807577253|-63.625341396465|56.034130632972|56.034130632972|56.034130632972|56.034130632972|56.034130632972|56.034130632972|56.034130632972|56.034130632972|54.976259403864|54.275843493849|54.092828264832|54.092828264832|52.679810302125|-59.747229136085|-59.747229136085|-59.747229136085|-60.162476368585|-60.472686815457|-60.472686815457|-60.690207640547|-62.500230118322|-63.057478265285|-63.692197301122|-65.047443259791|-66.074935980457|-66.314927917738|-67.856586303998|57.70022376219|57.70022376219|57.70022376219|||||||57.70022376219|57.70022376219|57.70022376219|57.70022376219|57.70022376219|57.70022376219|57.70022376219|57.70022376219|57.70022376219|57.70022376219|56.206918749981|54.854910357984|53.373011520015|53.373011520015|53.373011520015|53.373011520015|53.373011520015|53.373011520015|53.373011520015|53.373011520015|53.373011520015|53.373011520015|53.373011520015|53.373011520015|53.373011520015|53.373011520015|53.373011520015|53.373011520015|53.373011520015|53.373011520015|53.373011520015|53.373011520015|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|53.146746078937|52.475273997484|51.275306391383|50.386344395091|-57.124339242339|-57.124339242339|-57.124339242339|-57.124339242339|-57.124339242339|-57.124339242339|-57.124339242339|-57.124339242339|-57.124339242339|-57.124339242339|-57.124339242339|-57.124339242339|-57.124339242339|-57.124339242339|-58.625377809074|-59.346452809001|-59.346452809001|-60.069259809154|-60.069259809154|-60.989180007133|-61.112134551013|-61.112134551013|-61.622926287082|-63.750472974145|-63.976338255479|-63.976338255479|-63.976338255479|-63.976338255479||-64.554264982623|-66.172517096645|57.845390998948|57.845390998948|57.845390998948|57.845390998948|57.845390998948|57.845390998948|57.845390998948|57.845390998948|57.845390998948|57.845390998948|57.845390998948|57.845390998948|53.242099033051|51.796172643215|51.796172643215|50.295747042266|45.561386162006||||-55.933891020911|-55.933891020911|-55.933891020911|-55.933891020911|-55.933891020911|-55.933891020911|-55.933891020911|-55.933891020911|-55.933891020911|-57.292101024143|-57.951062905535|-57.951062905535|-57.951062905535|-57.951062905535|-57.951062905535|-57.951062905535|-62.291735900492|51.138536087483||51.138536087483|51.138536087483|50.079484321243|49.39700827075|49.39700827075|49.39700827075|49.39700827075|49.39700827075|49.39700827075|49.39700827075|49.39700827075|49.39700827075|49.39700827075|49.39700827075|49.39700827075|49.39700827075|49.39700827075|47.298340632662|46.88686152538|46.88686152538|46.88686152538
08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP||||||97.424315189647|97.424315189647|97.424315189647|97.424315189647|97.424315189647|97.424315189647|97.424315189647|97.424315189647|97.424315189647|97.424315189647|97.424315189647|97.424315189647|97.424315189647|97.424315189647|97.424315189647|97.424315189647|97.424315189647|97.424315189647|97.424315189647|97.424315189647|97.424315189647|97.424315189647|97.424315189647|97.424315189647|97.424315189647|89.128126276122|87.275127796896|87.275127796896|87.275127796896|87.275127796896|||87.275127796896|87.275127796896|87.275127796896|85.31402927479|81.7271440568|81.7271440568|81.7271440568|81.7271440568|81.7271440568|77.37181708908|77.37181708908|77.37181708908|77.37181708908|76.491465331183|75.88162565349|72.804029571993|72.470341708904|72.470341708904|68.406400500204|68.406400500204|68.406400500204|68.406400500204|68.406400500204|68.406400500204|68.406400500204|68.406400500204|68.406400500204|68.406400500204|68.406400500204|68.406400500204|68.406400500204|68.406400500204|68.406400500204|68.406400500204|68.406400500204|68.406400500204|68.406400500204|68.406400500204|68.406400500204|68.406400500204|68.406400500204|68.406400500204|68.406400500204|68.406400500204|68.406400500204|67.468222947547|-76.456140825692|-76.456140825692|-76.456140825692|-76.456140825692|-78.24738134007|-78.482570384515|-78.482570384515|-79.150076679137|-81.203887395117|-81.203887395117|-81.203887395117|70.099916214094|70.099916214094|70.099916214094|||||||70.099916214094|70.099916214094|70.099916214094|70.099916214094|70.099916214094|70.099916214094|70.099916214094|70.099916214094|70.099916214094|70.099916214094|70.099916214094|70.099916214094|70.099916214094|70.099916214094|70.099916214094|70.099916214094|70.099916214094|70.099916214094|70.099916214094|70.099916214094|70.099916214094|70.099916214094|70.099916214094|70.099916214094|70.099916214094|69.105853762431|69.105853762431|69.105853762431|69.105853762431|69.105853762431|66.404283433273|65.806429868622|63.629365503438|62.98952550315|62.98952550315|61.110028896323|60.597250684092|59.951853685406|59.951853685406|58.855394289258|57.098216928115|56.229811436381|56.229811436381|56.229811436381|56.229811436381|56.229811436381|56.229811436381|55.543677813969|55.02408823168|54.866100025599|54.866100025599|54.866100025599|54.651221487726|54.11355234306|54.11355234306|54.11355234306|54.11355234306|54.11355234306|54.11355234306|54.11355234306|53.824504705723|53.036764637723|53.036764637723|53.036764637723|-63.449828143416|-63.449828143416|-63.449828143416|-63.449828143416|-63.449828143416|-63.449828143416|-63.449828143416|-63.449828143416|-64.873699395191|-65.375234239203|-65.375234239203|-65.375234239203|-65.375234239203|-65.375234239203|-65.375234239203|-65.375234239203|-65.375234239203|-65.375234239203|-65.375234239203|-65.375234239203|-65.375234239203|-65.375234239203||-66.977994253745|-66.977994253745|-66.977994253745|-67.367774860186|-68.71196947288|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054||||-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-70.544567951054|-74.145632938644||-82.639035123477|-84.342816769955|-85.604795919389|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|69.820609412386|59.990121348914
08193|100987|/equities/xiamen-airport|SHANGHAICOMP||||||17.180449275469|17.180449275469|17.180449275469|17.180449275469|17.180449275469|17.180449275469|17.180449275469|16.753577635905|-18.400282981252|-18.400282981252|-18.400282981252|-18.400282981252|-18.400282981252|-18.400282981252|-18.416976910933|-18.416976910933|-18.416976910933|-18.416976910933|-18.416976910933|-18.416976910933|-18.416976910933|-18.54775214869|-18.770279838843|-19.078645125807|-19.104605665671|-19.129561414175|-19.180413776536|-19.180413776536|-19.180413776536|-19.278794136201|||-19.630882093812|-19.980366140745|-19.980366140745|-19.980366140745|-19.980366140745|-19.980366140745|-19.980366140745|-19.980366140745|-19.980366140745|-19.980366140745|-20.090962310789|-20.763846393159|-21.408574664214|-21.408574664214|18.435215800365|18.435215800365|17.512462025836|15.629402882474|15.468336777429|15.468336777429|15.468336777429|15.468336777429|15.468336777429|15.468336777429|15.468336777429|15.468336777429|15.468336777429|15.468336777429|15.468336777429|15.468336777429|15.468336777429|15.468336777429|15.468336777429|15.468336777429|15.468336777429|15.468336777429|15.468336777429|15.468336777429|15.468336777429|15.468336777429|15.468336777429|15.468336777429|15.468336777429|15.468336777429|15.468336777429|15.468336777429|14.961485443889|14.649428696962|14.634920539162|14.410467825225|14.36163055664|14.330531576603|14.330531576603|14.229479872881|-14.910363551257|-14.910363551257|-14.910363551257|-14.910363551257|-14.910363551257|-14.910363551257|||||||-14.910363551257|-14.910363551257|-14.924848790829|-14.935387341915|-14.952021242584|-14.952021242584|-15.108074486453|-15.108074486453|-15.108074486453|-15.22286066766|-15.24040110636|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|-15.250556390582|14.688566706147|14.688566706147|14.688566706147|14.688566706147|14.688566706147|14.688566706147|14.688566706147|14.688566706147|14.688566706147|14.688566706147|14.688566706147|14.688566706147|14.688566706147|14.591740420092|14.540822932708|14.488136606733|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117||-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.892666843117|-14.913538351436|-14.913538351436|-14.913538351436|-14.913538351436||||-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-14.913863324353|-15.13707033708||14.262891977407|14.262891977407|14.262891977407|14.262891977407|14.262891977407|14.262891977407|14.262891977407|14.262891977407|14.262891977407|14.262891977407|14.262891977407|14.262891977407|14.262891977407|14.258213539231|14.07565411388|14.07565411388|14.07565411388|14.07565411388|13.927031292439|-14.715856856257|-14.715856856257
08194|102087|/equities/xiamen-c-d|SHANGHAICOMP||||||8.9600640139703|8.9600640139703|8.9600640139703|8.9600640139703|8.9600640139703|8.9600640139703|8.9600640139703|8.8755336978096|8.8755336978096|8.8755336978096|8.8755336978096|8.767259833775|-9.3963738581154|-9.3963738581154|-9.3963738581154|-9.3963738581154|-9.3963738581154|-9.3963738581154|-9.3963738581154|-9.3963738581154|-9.7231930252152|-9.7821520930255|-9.7821520930255|-9.7959360690202|-9.7959360690202|-9.7959360690202|-9.7959360690202|-9.7959360690202|-9.7959360690202|-9.7959360690202|||-9.7959360690202|-9.9382625786558|-9.9683004179831|-9.9683004179831|-9.9683004179831|-9.9683004179831|-9.9683004179831|-9.9683004179831|-10.026444783833|-10.107716100112|-10.170796147867|-10.212566890567|-10.212566890567|-10.212566890567|-10.315056245738|-10.315056245738|-10.315056245738|-10.315056245738|-10.315056245738|-10.315056245738|-10.393395760781|-10.422662049671|-10.598513424552|-10.692237125675|-10.824708341272|-11.024675394331|-11.134084305537|-11.157343117915|10.21996861039|10.21996861039|10.21996861039|10.21996861039|10.21996861039|10.21996861039|10.11552080113|-10.745922596086|-10.745922596086|-10.745922596086|-10.745922596086|-10.745922596086|-10.745922596086|-10.745922596086|-10.745922596086|-10.824914277515|-10.910459691641|-10.923055675186|-10.923055675186|-10.923055675186|-10.923055675186|-10.923055675186|-10.923055675186|-10.923055675186|-10.923055675186|-10.923055675186|-10.923055675186|-10.923055675186|-10.923055675186|-10.923055675186|-10.923055675186|-10.923055675186|||||||-10.923055675186|-10.923055675186|-11.020617885233|-11.249575158889|-11.367306096614|-11.370895605684|-11.400710656037|-11.400710656037|-11.400710656037|-11.400710656037|-11.400710656037|-11.400710656037|-11.400710656037|-11.400710656037|-11.400710656037|-11.400710656037|-11.400710656037|-11.400710656037|-11.400710656037|-11.458567012008|-11.61840837604|-11.766475733606|10.879743492085|10.744714431717|10.728016090342|10.727240615365|10.626378700994|10.562195592779|10.562195592779|10.53467220978|10.53467220978|10.53467220978|10.403524342688|10.112804509436|-10.652046995527|-10.652046995527|-10.652046995527|-10.652046995527|-10.687830321398|-10.714255933858|-10.72716753583|-10.72716753583|-10.761853192701|-10.840947864733|10.258710647679|10.258710647679|10.258710647679|10.258710647679|10.258710647679|10.258710647679|10.258710647679|10.258710647679|10.258710647679|10.258710647679|10.258710647679|10.258710647679|10.258710647679|10.167456760513|10.110507159882|10.015008243646|9.9844530784702|9.9348468495462|9.9348468495462|9.9348468495462|9.905626650878|9.905626650878|9.905626650878|9.905626650878|9.8506967449941|9.6207741526275|-10.338180515071|-10.338180515071|-10.379644734882|-10.410546079282|-10.410546079282|-10.410546079282|-10.410546079282|-10.410546079282|-10.410546079282|-10.410546079282|-10.410546079282|-10.410546079282|-10.410546079282|-10.410546079282|-10.410546079282|-10.410546079282||-10.519495344829|-10.531712412818|-10.531712412818|-10.531712412818|-10.531712412818|-10.531712412818|-10.531712412818|-10.545791970341|9.9132864802398|9.9132864802398|9.9132864802398|9.9132864802398|9.9132864802398|9.9132864802398|9.9132864802398|9.9132864802398|9.9132864802398|9.9132864802398|9.9132864802398||||9.9132864802398|9.9132864802398|9.9132864802398|9.9132864802398|9.7483694959621|9.7483694959621|9.7483694959621|9.7463416682332|9.7463416682332|9.7463416682332|9.7463416682332|9.7463416682332|9.7463416682332|9.7463416682332|9.7463416682332|9.7463416682332|9.7463416682332|9.7463416682332||9.7463416682332|9.7463416682332|9.7463416682332|9.7463416682332|9.7463416682332|9.7463416682332|9.6759349093006|9.6669491832498|9.6669491832498|9.6669491832498|9.6669491832498|9.6669491832498|9.6669491832498|9.6669491832498|9.6005853491586|9.6005853491586|9.6005853491586|9.6005853491586|9.6005853491586|9.6005853491586|9.6005853491586
08195|100709|/equities/faratronic|SHANGHAICOMP||||||-114.13160982798|-114.13160982798|-114.13160982798|-114.13160982798|-114.13160982798|-114.34345299084|-115.5949518027|-115.60828164574|-115.9958690378|-116.41985021398|108.25286221534|108.25286221534|108.25286221534|108.25286221534|108.25286221534|108.25286221534|106.53095716933|104.88310042109|104.88310042109|103.25511074824|101.58490263564|101.58490263564|101.58490263564|101.58490263564|101.58490263564|101.42248123083|101.42248123083|101.42248123083|100.90831341119|-107.35202424152|||-107.35202424152|-107.35202424152|-107.35202424152|-107.35202424152|-107.35202424152|-107.35202424152|-107.35202424152|-107.35202424152|-107.35202424152|-107.35202424152|-107.35202424152|-107.35202424152|-108.82113580818|-108.83466570561|-108.83466570561|-108.83466570561|-108.83466570561|-108.83466570561|-108.83466570561|-108.83466570561|-110.60296337014|-112.09995536677|-112.36859041222|-112.36859041222|-113.91620621161|-114.76078695143|-115.79643137018|-116.05770325175|-117.67522795456|-122.3569206955|-124.89824726868|-126.82582784017|-127.42702998409|-128.96238194288|-128.96238194288|-130.19320488838|-131.83147013619|-131.83147013619|-131.83147013619|-131.83147013619|-131.83147013619|-131.83147013619|-132.76056893417|118.73742461561|118.73742461561|117.87213151056|117.4166542735|117.4166542735|117.4166542735|117.4166542735|117.4166542735|117.4166542735|117.4166542735|117.4166542735|117.4166542735|117.4166542735|117.4166542735|117.4166542735|117.4166542735|116.22239607862|||||||114.54377109797|112.05696585213|111.29551508729|111.12770331814|111.12770331814|111.12770331814|111.12770331814|111.12770331814|111.12770331814|111.12770331814|111.12770331814|111.12770331814|111.12770331814|111.12770331814|111.12770331814|111.12770331814|111.12770331814|111.12770331814|111.12770331814|111.12770331814|111.12770331814|111.12770331814|111.12770331814|111.12770331814|111.12770331814|109.53855920847|108.05895387923|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|107.48494299471|105.75009815712|105.75009815712|105.75009815712|105.75009815712|105.75009815712|105.75009815712|105.75009815712|103.35076777821|103.35076777821|103.35076777821|101.70019801498|101.70019801498|101.70019801498|100.47577162187|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664||98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.725835369664|98.332041791896|97.303017873959|97.303017873959|97.303017873959|95.343908596256||||-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-105.33327563065|-107.00586321903|-110.28318493182||-118.32575917039|-120.53640243514|-121.85655670148|-123.62006378154|-125.57451290533|-125.79390636467|-126.1147586684|-126.1147586684|-131.80640070754|116.51226173878|116.51226173878|116.51226173878|116.51226173878|116.51226173878|116.51226173878|116.51226173878|116.51226173878|115.19195107885|112.95164331628|112.95164331628|112.95164331628
08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP||||||19.947702615476|19.947702615476|19.947702615476|19.947702615476|19.947702615476|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|||19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.921345425287|19.868591526792|19.868591526792|19.868591526792|19.868591526792|19.868591526792|19.868591526792|19.868591526792|19.868591526792|19.868591526792|19.868591526792|19.868591526792|19.868591526792|19.868591526792|19.868591526792|19.868591526792|19.868591526792|19.868591526792|19.868591526792|19.031768617416|18.985298379024|18.944775828344|18.855862256137|18.773179924319|-20.397385718612|-20.397385718612|-20.397385718612|-20.397385718612|-20.397385718612|-20.59820665495|-20.941009091423|-20.941009091423|-20.941009091423|-20.941009091423|-20.941009091423|-20.941009091423|-20.941009091423|-20.941009091423|-20.969453439763|-21.00212272224|-21.00212272224|-21.00212272224|-21.00212272224|-21.00212272224|-21.00212272224|||||||-21.00212272224|-21.00212272224|-21.00212272224|-21.00212272224|-21.00212272224|-21.00212272224|-21.00212272224|-21.00212272224|-21.00212272224|-21.00212272224|-21.00212272224|-21.00212272224|-21.00212272224|-21.00212272224|-21.00212272224|-21.00212272224|-21.00212272224|-21.00212272224|-21.00212272224|-21.00212272224|-21.00212272224|-21.00212272224|-21.00212272224|-21.096248240572|-21.442498095942|20.179443553242|20.179443553242|20.179443553242|20.179443553242|20.179443553242|20.179443553242|20.179443553242|20.179443553242|20.179443553242|20.179443553242|20.179443553242|20.026048875686|19.859499005076|19.653887991107|19.501541195088|19.460601552519|19.404556945731|19.150619087142|19.046867025996|19.046867025996|19.046867025996|19.046867025996|18.853741156949|18.810823321225|18.762582434418|18.60009038581|18.492878359044|18.475402559858|18.475402559858|18.475402559858|18.475402559858|18.475402559858|18.475402559858|18.475402559858|18.475402559858|18.475402559858|18.475402559858|18.475402559858|18.475402559858|-19.715449385047|-19.715449385047|-19.715449385047|-19.715449385047|-19.715449385047|-19.715449385047|-19.715449385047|-19.715449385047|-19.951055054532|-20.150617286747|-20.580130229598|18.901568314526|18.901568314526|18.901568314526|18.901568314526|18.901568314526|18.901568314526|18.901568314526|18.741187092434|18.355762584088|18.051402947503|-19.327092385255||-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255||||-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327092385255|-19.327880038114|-19.680421234603||-19.855077923401|-19.855077923401|-19.855077923401|-19.955641416558|-20.241824207315|-20.394248390208|-20.490308137601|-20.490308137601|-20.616143565196|-20.616143565196|-20.616143565196|-20.616143565196|-20.616143565196|-20.616143565196|-20.616143565196|-20.616143565196|-20.616143565196|-20.616143565196|-20.616143565196|-20.616143565196|-20.624050587339
08197|100867|/equities/xiamen-itg|SHANGHAICOMP||||||-6.9857052274387|-7.0580058570085|-7.1188954242268|-7.1798837856229|-7.2261527060206|-7.2261527060206|-7.2500650645695|-7.2500650645695|-7.3539611764972|-7.4440482364031|6.8324554904805|6.8324554904805|6.8324554904805|6.8324554904805|6.8324554904805|6.8324554904805|6.8324554904805|6.8324554904805|6.8324554904805|6.8324554904805|6.8324554904805|6.8324554904805|6.8324554904805|6.8324554904805|6.8324554904805|6.8324554904805|6.8324554904805|6.8324554904805|6.8324554904805|6.8324554904805|||6.8324554904805|6.8324554904805|6.8324554904805|6.8324554904805|6.6677282104345|5.99414248041|-7.0409177570427|-7.0409177570427|-7.0409177570427|-7.0409177570427|-7.1093530156971|-7.3026144216194|6.4187157512181|6.4187157512181|6.4187157512181|6.4187157512181|6.377055756121|6.377055756121|6.377055756121|6.377055756121|6.377055756121|6.377055756121|6.377055756121|6.377055756121|6.377055756121|6.377055756121|6.377055756121|6.377055756121|6.377055756121|6.377055756121|6.377055756121|6.377055756121|6.377055756121|6.3472841755871|6.3007048992732|6.3007048992732|6.3007048992732|6.3007048992732|6.3007048992732|6.3007048992732|6.3007048992732|6.3007048992732|6.3007048992732|6.3007048992732|6.3007048992732|6.3007048992732|6.3007048992732|6.123154381717|6.123154381717|6.06731505807|6.06731505807|6.06731505807|6.06731505807|6.06731505807|6.06731505807|6.06731505807|6.06731505807|6.06731505807|6.06731505807|6.06731505807|||||||6.06731505807|6.06731505807|6.06731505807|6.06731505807|6.06731505807|6.06731505807|6.06731505807|-6.287427685705|-6.3249196454851|-6.3280794253359|-6.3280794253359|-6.3280794253359|-6.329727383603|-6.329727383603|-6.3384036022889|-6.3384036022889|-6.3384036022889|-6.3384036022889|-6.3384036022889|-6.368226232183|-6.3941403914955|-6.4529338202506|-6.5293710321883|6.2265485834875|6.2265485834875|6.2265485834875|-6.4515819782087|-6.4515819782087|-6.4515819782087|-6.4515819782087|-6.4515819782087|-6.4515819782087|-6.4515819782087|-6.4606464432421|6.2398382925533|6.2398382925533|6.2398382925533|6.2398382925533|6.2398382925533|6.2398382925533|6.2398382925533|6.2398382925533|6.2398382925533|6.2398382925533|6.2398382925533|6.2398382925533|6.2398382925533|6.2398382925533|6.1580104532976|6.1580104532976|6.1127893332131|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3523600952657|-6.3804000899562|-6.3987777548111|-6.3993868588813|-6.3993868588813|-6.3993868588813|-6.3993868588813|-6.3993868588813|-6.4326520495291|-6.4461854947739|-6.4461854947739|-6.4461854947739|-6.4461854947739|-6.4461854947739|-6.4461854947739|-6.4461854947739|-6.4461854947739|-6.4461854947739|-6.4461854947739|-6.4461854947739|-6.4461854947739||-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006||||-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006|-6.4916900452006||6.2667163345485|6.2667163345485|6.2667163345485|6.2667163345485|6.2667163345485|6.2667163345485|6.2667163345485|6.2667163345485|6.2667163345485|6.2667163345485|6.2667163345485|6.2667163345485|6.2667163345485|6.2667163345485|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331|6.1824184114331
08198|100800|/equities/king-long-moto|SHANGHAICOMP||||||-20.560697868003|-20.560697868003|-20.560697868003|-20.560697868003|-20.560697868003|-20.560697868003|-20.560697868003|-20.560697868003|-20.652322144684|-20.652322144684|-20.652322144684|-21.323690992126|17.575628214271|17.575628214271|17.575628214271|17.575628214271|17.440697914131|17.069663848885|16.9307381736|16.766375765399|16.112084213446|15.897385728309|15.897385728309|15.897385728309|15.621538731731|15.498846423202|15.498846423202|15.498846423202|15.364473591525|15.364473591525|||15.364473591525|14.928859563093|14.696582704983|14.696582704983|14.696582704983|14.696582704983|14.696582704983|14.696582704983|14.696582704983|14.696582704983|14.696582704983|14.696582704983|14.696582704983|14.655781718195|14.655781718195|14.478557623096|14.478557623096|14.370065199742|-16.508471082062|-16.508471082062|-16.508471082062|-16.508471082062|-16.508471082062|-16.508471082062|-16.508471082062|-16.508471082062|-16.508471082062|-16.508471082062|-16.508471082062|14.431953103152|14.431953103152|14.431953103152|14.431953103152|14.431953103152|13.647725377709|13.634872177882|13.634872177882|13.634872177882|13.634872177882|13.634872177882|13.582080447722|13.471755756326|13.391550039297|13.391550039297|13.304529433905|13.304529433905|13.304529433905|13.304529433905|12.141699691016|12.016010595601|12.016010595601|12.016010595601|12.016010595601|12.016010595601|12.016010595601|12.016010595601|12.016010595601|11.730011649972|11.495012649834|11.059458663|||||||-12.106577906443|-12.106577906443|-12.106577906443|-12.106577906443|-12.106577906443|-12.106577906443|-12.106577906443|-12.221753157325|-12.42694784662|-12.478700655734|-12.478700655734|-12.613556087056|-12.730254217479|-12.730254217479|-12.793967537722|-12.793967537722|-12.793967537722|-12.793967537722|-12.793967537722|-13.008852486965|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.239121118889|12.048468024318|-13.217847478921|-13.217847478921|-13.217847478921|-13.217847478921|-13.217847478921|-13.217847478921|-13.217847478921|-13.217847478921|-13.217847478921|-13.217847478921|-13.217847478921|-13.217847478921|-13.217847478921|-13.383164022295|12.208958416248|12.208958416248|12.208958416248|12.208958416248|12.208958416248|12.208958416248|12.208958416248|12.208958416248|12.208958416248|12.208958416248|12.208958416248|12.208958416248|12.208958416248||12.208958416248|12.134953954777|12.124264626543|12.124264626543|11.870772714593|11.870772714593|11.870772714593|11.870772714593|11.859272743123|11.859272743123|11.859272743123|11.859272743123|11.859272743123|11.859272743123|11.859272743123|11.859272743123|11.859272743123|11.859272743123|11.327524636473||||11.292367331134|11.292367331134|11.292367331134|11.292367331134|-13.067253037318|-13.067253037318|-13.067253037318|-13.067253037318|-13.067253037318|-13.067253037318|-13.067253037318|-13.067253037318|-13.067253037318|-13.067253037318|-13.067253037318|-13.067253037318|-13.225836775947|-13.959263296314||-15.117514578709|-15.530571266687|-15.762718174569|-15.762718174569|-15.762718174569|-15.89413094268|13.875374075598|13.875374075598|13.875374075598|13.875374075598|13.875374075598|13.875374075598|13.875374075598|13.875374075598|13.875374075598|13.875374075598|13.875374075598|13.296880818231|-15.318894052235|-15.318894052235|-15.318894052235
08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP||||||37.683145330292|37.683145330292|37.683145330292|37.683145330292|37.683145330292|37.683145330292|37.683145330292|37.683145330292|37.683145330292|37.683145330292|37.683145330292|37.683145330292|37.683145330292|37.683145330292|37.683145330292|37.683145330292|37.683145330292|37.683145330292|37.683145330292|37.683145330292|37.683145330292|37.42516157135|37.085176912774|36.362441035246|36.362441035246|35.42449236259|35.42449236259|35.42449236259|35.42449236259|35.42449236259|||35.42449236259|35.42449236259|35.42449236259|35.42449236259|35.42449236259|33.797770080137|33.674284169174|33.674284169174|32.713649110768|32.454610962309|31.893455870325|31.803285156549|31.144206085537|27.940228928829|27.829594146765|27.829594146765|27.829594146765|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|||||||27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|27.23315691327|25.925644856143|25.925644856143|25.925644856143|25.925644856143|25.925644856143|25.925644856143|25.925644856143|25.925644856143|25.925644856143|25.925644856143|25.925644856143|25.925644856143|25.925644856143|25.925644856143|25.925644856143|25.925644856143|25.925644856143|25.66486402163|25.66486402163|25.66486402163|25.323333228326|25.323333228326|25.323333228326|25.323333228326|25.323333228326|25.323333228326|25.323333228326|25.323333228326|25.23247308274|25.23247308274|25.23247308274|25.23247308274|25.217192326871|24.695213488835|24.486410924951|24.486410924951|24.486410924951|23.99712352969|23.269026122907|22.446696001534|21.322440578147|20.442156316621|-22.397854484447|-22.397854484447|-22.397854484447|-22.397854484447|-22.397854484447|-22.397854484447|-22.397854484447|-22.495394032673|-22.505114735738|-22.505114735738|-22.700128013972|-22.839450525048|-22.839450525048|-22.839450525048|-22.839450525048|-22.839450525048|-22.839450525048|-22.839450525048|-22.839450525048|-22.839450525048|-22.839450525048|-23.229944625168|-23.395342585194|21.362959018102|21.362959018102|21.362959018102|21.362959018102|21.362959018102|21.362959018102|21.362959018102|21.362959018102|21.362959018102|21.349481209171|21.349481209171|21.349481209171||21.349481209171|21.349481209171|21.349481209171|21.229423213946|20.630923570738|20.630923570738|20.630923570738|20.626426772686|20.626426772686|20.626426772686|20.626426772686|20.626426772686|20.616029081976|20.583365981486|20.438739636106|20.183045549042|19.820605881619|19.363450615062|19.263426201701||||19.263426201701|19.263426201701|19.263426201701|19.263426201701|19.211946349527|19.211946349527|18.991051944522|18.239501406118|-21.41624735445|-21.41624735445|-21.41624735445|-21.41624735445|-21.41624735445|-21.41624735445|-21.41624735445|-21.41624735445|-21.995275376574|-23.523639226772||21.70764050743|21.70764050743|21.70764050743|21.70764050743|21.70764050743|21.70764050743|21.70764050743|21.70764050743|21.70764050743|21.70764050743|21.70764050743|21.70764050743|21.664297614624|21.664297614624|21.664297614624|21.664297614624|21.664297614624|21.664297614624|21.664297614624|21.264219639621|20.087466634999
08200|100699|/equities/xiamen-tungst|SHANGHAICOMP||||||-67.513015850532|-67.513015850532|-67.513015850532|-67.513015850532|-67.513015850532|-67.513015850532|-67.513015850532|-67.676222200741|-67.676222200741|-67.676222200741|54.221961345678|54.221961345678|54.221961345678|54.221961345678|52.014399782822|48.651419141172|48.651419141172|47.052687409055|46.764367036039|46.764367036039|46.390962101811|44.586624438888|43.776806203664|42.667560939591|42.327846293759|39.753162336694|39.222607966247|39.222607966247|37.649563652479|37.565766579607|||37.565766579607|37.565766579607|37.565766579607|37.565766579607|37.565766579607|37.565766579607|37.565766579607|36.341216652452|36.341216652452|36.341216652452|36.255796424613|35.397548878707|34.987834520382|33.71259219916|33.374548464697|33.183577067667|33.183577067667|32.822861467262|-36.267096377365|-36.267096377365|-36.267096377365|-36.267096377365|-36.267096377365|-36.267096377365|-36.267096377365|-36.267096377365|-36.267096377365|-36.267096377365|-36.635663828312|32.283021035319|32.283021035319|32.283021035319|32.283021035319|32.283021035319|32.283021035319|32.283021035319|32.283021035319|32.283021035319|32.283021035319|32.283021035319|32.283021035319|32.283021035319|32.283021035319|32.283021035319|32.283021035319|31.50724714611|30.81471674546|28.653573805584|27.862622104845|27.862622104845|27.862622104845|27.862622104845|27.862622104845|27.862622104845|27.862622104845|27.862622104845|27.862622104845|27.6057879171|27.6057879171|27.6057879171|||||||27.6057879171|27.6057879171|27.6057879171|27.6057879171|27.6057879171|27.6057879171|27.6057879171|27.6057879171|27.6057879171|27.6057879171|27.6057879171|27.6057879171|27.6057879171|27.6057879171|27.6057879171|27.6057879171|27.6057879171|27.6057879171|27.6057879171|27.6057879171|27.6057879171|27.571429433782|26.065477572502|25.272752561637|25.036273040655|25.036273040655|25.036273040655|23.988855609043|23.988855609043|23.474839802962|23.012599119855|22.431260678952|22.431260678952|22.431260678952|22.431260678952|22.431260678952|22.431260678952|22.431260678952|22.431260678952|22.431260678952|22.431260678952|22.431260678952|22.431260678952|22.431260678952|22.431260678952|22.431260678952|22.431260678952|22.405289753482|21.691432644047|21.387147560293|21.150718731543|20.600244039585|20.470679474012|20.470679474012|20.470679474012|20.470679474012|20.470679474012|20.142421192743|19.660891382513|19.660891382513|19.660891382513|19.660891382513|19.660891382513|19.660891382513|19.660891382513|19.660891382513|19.660891382513|19.660891382513|19.660891382513|19.615990153747|19.484878656989|19.484878656989|19.484878656989|19.484878656989|19.484878656989|19.484878656989|19.225976544095|19.160835090332|19.160835090332|19.044918887972|19.044918887972|19.044918887972|18.93681310474|18.93681310474|18.755450772779|18.755450772779||18.755450772779|18.755450772779|18.755450772779|18.755450772779|18.755450772779|18.755450772779|18.755450772779|18.755450772779|18.755450772779|18.755450772779|18.755450772779|18.574389510173|18.389321809366|18.372579686459|18.155644753041|-19.559886044521|-19.559886044521|-19.559886044521|-19.559886044521||||-19.559886044521|-19.6693167888|-19.775535948663|-19.775535948663|-19.775535948663|-19.775535948663|-19.775535948663|-19.775535948663|-19.775535948663|-19.847786498495|-19.847786498495|-19.847786498495|-19.847786498495|-19.847786498495|-19.847786498495|-19.847786498495|-19.847786498495|-20.331985129723||-20.745468471762|-20.745468471762|-20.745468471762|-20.745468471762|19.407861886872|19.407861886872|19.407861886872|19.407861886872|19.407861886872|19.407861886872|19.407861886872|19.407861886872|19.407861886872|19.407861886872|19.407861886872|19.361124787376|19.361124787376|19.15736090877|-20.504866181039|-20.504866181039|-20.504866181039
08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP||||||-8.5370641724661|-8.5370641724661|-8.5370641724661|-8.5370641724661|-8.5370641724661|-8.5370641724661|-8.5370641724661|-8.5370641724661|-8.5370641724661|-8.8438594423153|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|||7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9971232578405|7.9733797818811|7.9733797818811|7.9733797818811|7.9733797818811|7.9733797818811|7.9733797818811|7.9733797818811|7.9733797818811|7.9733797818811|7.9733797818811|7.9733797818811|7.9733797818811|7.9733797818811|7.9733797818811|7.9733797818811|7.9733797818811|7.8265328175924|7.7828143180632|7.7393531676958|7.7393531676958|7.7393531676958|7.7393531676958|7.7393531676958|7.7393531676958|7.441502875402|7.3705589178695|7.3200659623293|7.2492170204533|7.2492170204533|7.1601857149239|7.1601857149239|7.1601857149239|7.1601857149239|7.1601857149239|7.1601857149239|7.1601857149239|7.1507619446777|7.1314022084367|6.9906171840645|6.9906171840645|6.9906171840645|6.9906171840645|||||||6.9906171840645|6.9906171840645|6.9906171840645|6.9906171840645|6.9906171840645|6.9906171840645|6.9906171840645|6.9906171840645|6.9906171840645|6.9906171840645|6.9906171840645|6.9906171840645|6.9906171840645|6.9906171840645|6.9737271767391|6.9737271767391|6.9737271767391|6.9213635636185|6.891436314977|6.891436314977|6.8843737712578|-7.3001292285159|-7.3001292285159|-7.3001292285159|-7.3001292285159|-7.3001292285159|-7.3001292285159|-7.3001292285159|-7.3001292285159|-7.3001292285159|-7.3001292285159|-7.3001292285159|-7.3001292285159|-7.3073660065548|-7.3592953339569|-7.3975502534434|-7.4322782405796|-7.4775313678254|-7.512812833308|-7.5753473223567|-7.5899352396124|-7.5899352396124|-7.604927946527|-7.6404756720411|7.180004612742|7.180004612742|7.180004612742|7.180004612742|7.180004612742|7.180004612742|7.180004612742|7.180004612742|7.180004612742|7.180004612742|7.180004612742|7.180004612742|7.1494494192448|7.0432770244111|6.986418855613|6.928798821707|6.8553320071647|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.7867688461825|6.6650098713053|6.6650098713053|6.6650098713053|6.6650098713053|6.6650098713053|6.6650098713053|6.6650098713053|6.6650098713053||6.6650098713053|6.6650098713053|6.6488998368727|6.5491807081386|6.5491807081386|6.5491807081386|6.5491807081386|6.5491807081386|6.5335343522148|6.4850381659486|6.4694916612104|6.4694916612104|6.356847055191|6.356847055191|6.356847055191|6.2503855575392|6.1882061549104|6.1685624992491|6.0732252258873||||6.0732252258873|6.0608058658812|6.0297844903969|5.9658717068592|5.8798574510062|5.8526194959707|5.8145771191988|5.6773079420101|5.6403421323576|5.620379863081|-6.0673428856969|-6.0673428856969|-6.0673428856969|-6.0673428856969|-6.0673428856969|-6.0673428856969|-6.0673428856969|-6.0673428856969||-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1524982530294|-6.1749983185329
08202|101032|/equities/longi-silicon|SHANGHAICOMP||||||17.160144714236|17.160144714236|17.160144714236|17.160144714236|17.160144714236|17.160144714236|17.160144714236|17.160144714236|17.160144714236|17.160144714236|17.160144714236|17.160144714236|17.160144714236|17.160144714236|17.160144714236|16.22016186595|-19.170479493376|-19.170479493376|-19.263952597806|-19.263952597806|-19.263952597806|-19.263952597806|-19.263952597806|-19.263952597806|-19.263952597806|-19.263952597806|-19.263952597806|-19.263952597806|-19.263952597806|-19.263952597806|||-19.263952597806|-19.263952597806|-19.263952597806|-19.263952597806|-19.263952597806|-19.263952597806|-19.263952597806|-19.263952597806|-19.263952597806|-19.263952597806|-19.263952597806|-19.333835876462|-19.744056687528|-19.744056687528|-19.806729936792|-19.841640884731|-19.841640884731|-19.872378489544|-19.891531252387|-19.996701743341|-20.396334676981|-20.819816197555|-21.135907161678|-21.152674132414|-21.580194082335|-21.861327690631|-22.065712345419|-22.065712345419|-22.790235295095|20.038703142272|20.038703142272|20.038703142272|20.038703142272|20.038703142272|20.038703142272|20.038703142272|20.038703142272|20.038703142272|19.408558089056|18.941731883993|18.914691231042|18.914691231042|18.914691231042|18.914691231042|18.914691231042|17.508356832291|17.508356832291|17.508356832291|17.508356832291|17.508356832291|17.508356832291|17.508356832291|17.508356832291|17.508356832291|17.423729762794|17.035254965625|16.853616619995|16.70730463773|16.70730463773|16.551450271407|||||||-18.036839860033|-18.036839860033|-18.036839860033|-18.036839860033|-18.036839860033|-18.036839860033|16.381536308841|16.381536308841|16.381536308841|16.381536308841|16.381536308841|16.381536308841|16.381536308841|16.381536308841|16.381536308841|16.381536308841|16.381536308841|15.98503983453|15.943934154015|15.622202617958|15.622202617958|15.622202617958|15.622202617958|15.587348246077|15.587348246077|15.564832448407|15.504813352607|15.408825943188|15.408825943188|15.408825943188|15.408825943188|15.408825943188|15.408825943188|15.408825943188|15.408825943188|15.408825943188|15.408825943188|15.408825943188|15.408825943188|15.408825943188|15.408825943188|15.408825943188|15.408825943188|15.408825943188|15.408825943188|15.408825943188|15.408825943188|15.408825943188|15.328674342549|15.328674342549|15.239000960231|15.239000960231|15.239000960231|15.239000960231|15.239000960231|15.239000960231|15.239000960231|15.239000960231|15.239000960231|15.215557597346|14.671730066081|14.630963491241|14.630963491241|14.434403921542|14.199337722392|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.127372349395|-15.173256399266|-15.173256399266|-15.173256399266|-15.173256399266||-15.326951347051|-15.346057505804|-15.346730598033|-15.671922825244|-15.923803062866|-15.962041302019|-15.962041302019|-15.987333389628|-15.987333389628|-15.987333389628|-15.987333389628|-15.987333389628|-15.987333389628|-15.987333389628|-15.987333389628|-15.987333389628|-15.987333389628|-15.987333389628|-15.987333389628||||-15.987333389628|-15.993763127428|-15.993763127428|-15.993763127428|-16.034524772531|-16.034524772531|-16.034524772531|-16.107249681559|-16.147555897817|-16.147555897817|-16.147555897817|-16.147555897817|-16.147555897817|-16.147555897817|-16.147555897817|-16.147555897817|-16.202839610958|-16.40426672607||-17.31418539318|-17.502983159849|-17.532203801284|-17.895227308416|16.231366828878|16.231366828878|16.231366828878|16.231366828878|16.231366828878|16.231366828878|16.231366828878|16.231366828878|16.231366828878|16.140407990305|15.638593394079|15.638593394079|15.638593394079|15.638593394079|15.638593394079|15.527202168305|15.527202168305
08203|100825|/equities/qujiang-cultur|SHANGHAICOMP||||||-11.553801476146|-11.553801476146|-11.553801476146|-11.553801476146|-11.553801476146|-11.553801476146|-11.553801476146|-11.553801476146|-11.553801476146|-11.753668400077|-11.849281801152|-11.849281801152|-11.87920264554|-11.99633613507|-12.150373415594|-12.151426234392|-12.151426234392|-12.151426234392|-12.151426234392|-12.151426234392|-12.151426234392|-12.151426234392|-12.151426234392|-12.151426234392|-12.151426234392|-12.151426234392|-12.151426234392|-12.151426234392|-12.151426234392|-12.151426234392|||-12.296237125237|-12.296237125237|-12.296237125237|-12.296237125237|-12.296237125237|-12.296237125237|-13.153597026224|11.078296776015|11.078296776015|11.078296776015|10.252551894937|-11.588762875238|-11.588762875238|-11.588762875238|-11.588762875238|-11.588762875238|-11.588762875238|-11.588762875238|-11.588762875238|-11.588762875238|-11.588762875238|-11.588762875238|-11.588762875238|-11.588762875238|-11.588762875238|-11.588762875238|-11.588762875238|-11.588762875238|-11.685291947964|10.320066190955|10.320066190955|10.320066190955|10.320066190955|10.320066190955|10.320066190955|10.320066190955|10.033962807388|-11.044964444787|-11.044964444787|-11.044964444787|-11.044964444787|-11.044964444787|-11.044964444787|-11.044964444787|-11.044964444787|-11.14440503402|-11.259338911853|-11.268353319344|-11.268353319344|-11.268353319344|-11.268353319344|-11.268353319344|-11.268353319344|-11.308725410233|-11.507472839101|-11.647747664699|-11.672528131814|-11.672528131814|-12.070031068955|-12.298367339411|||||||-12.701519628408|-12.771132623755|-12.939036594059|-13.297262706387|11.186704127893|11.186704127893|11.186704127893|11.016338261084|10.284374390314|10.284374390314|10.284374390314|10.284374390314|10.284374390314|10.284374390314|10.284374390314|10.284374390314|10.284374390314|10.284374390314|10.284374390314|10.284374390314|10.284374390314|10.200971508765|10.009968387577|10.00909290454|10.00909290454|10.00909290454|9.9089917622361|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.8872350429219|9.795816763101|9.5825746411063|9.5225607281822|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.54225272075|-10.675836710308|-10.853707371127|-11.01967478899|-11.32963907617|-11.361820829109|-12.396467831616|11.064854488838|11.064854488838|9.5148383887482|8.8592646686978|-9.7269962891459|-9.7269962891459|-9.7269962891459|-9.7269962891459||-9.7269962891459|-9.7269962891459|-9.7269962891459|-9.7269962891459|-9.7269962891459|-9.7269962891459|-9.7269962891459|-9.7269962891459|-9.7269962891459|-9.7269962891459|-9.7269962891459|-9.7316628677447|-9.8640696983425|-10.092678456258|-10.092678456258|-10.179516690839|-10.179516690839|-10.179516690839|-10.179516690839||||-10.250573840261|-10.324526431959|-10.460585305868|-10.472570927298|-10.472570927298|-10.472570927298|-10.472570927298|-10.472570927298|-10.472570927298|-10.472570927298|-10.472570927298|-10.472570927298|-10.472570927298|-10.472570927298|-10.472570927298|-10.472570927298|-10.472570927298|-10.858967921641||-11.165908501999|-11.165908501999|-11.165908501999|-11.168787610152|-11.405875139345|10.211975205853|10.211975205853|10.211975205853|10.211975205853|10.134922259132|10.134922259132|10.134922259132|10.134922259132|10.134922259132|10.134922259132|9.9991632188295|9.9991632188295|9.6674036676061|9.4615594208651|9.3611770007802|9.3400703508119
08204|101081|/equities/shaangu-power|SHANGHAICOMP||||||10.038236430542|10.038236430542|9.8834210375796|9.8834210375796|9.8834210375796|9.8834210375796|9.8834210375796|9.8834210375796|9.7305229742624|9.7305229742624|9.7305229742624|9.7305229742624|9.7305229742624|9.7305229742624|9.7305229742624|9.7277069199856|9.7277069199856|9.7277069199856|9.6076461139097|9.6076461139097|9.6076461139097|9.6076461139097|9.6076461139097|9.6076461139097|9.6076461139097|9.6076461139097|9.6076461139097|9.6076461139097|9.6076461139097|9.6076461139097|||9.6076461139097|9.6076461139097|9.6076461139097|9.5840509007125|9.4552788852404|9.4552788852404|9.4552788852404|9.4552788852404|9.4552788852404|9.4552788852404|9.4552788852404|9.4030874171468|9.34343077503|9.3182557618436|9.103617831051|8.8751309933262|8.7490344115978|8.743993408504|8.743993408504|-9.4240597935385|-9.4240597935385|-9.4240597935385|-9.4240597935385|-9.4240597935385|-9.4240597935385|-9.4240597935385|-9.4867407328634|-9.4867407328634|-9.6780460153187|8.8441472204143|8.8441472204143|8.8441472204143|8.8441472204143|8.8441472204143|8.8441472204143|8.8441472204143|8.7852441420298|8.7852441420298|8.6730486143674|8.5600542745155|8.4043266519551|8.4043266519551|8.2969496566087|8.2969496566087|8.2969496566087|8.281790124785|8.281790124785|8.1792112582383|-8.6446110103296|-8.6446110103296|-8.6446110103296|-8.6446110103296|-8.6446110103296|-8.6446110103296|-8.6446110103296|-8.6446110103296|-8.6446110103296|-8.6446110103296|-8.6446110103296|-8.6446110103296|||||||-8.6446110103296|-8.6446110103296|-8.6446110103296|-8.6446110103296|-8.6446110103296|-8.6446110103296|-8.6446110103296|-8.6446110103296|-8.7355704397352|-8.7355704397352|-8.7355704397352|-8.7355704397352|-8.7355704397352|-8.7355704397352|-8.7355704397352|-8.7642416566171|-8.7642416566171|-8.7642416566171|-8.7642416566171|-8.7691573135895|-8.8123968434381|-8.8309962299187|-8.9190697643883|-8.9190697643883|-9.0928552386636|-9.1386420699773|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.7388444461341|8.6980228738161|8.6980228738161|8.6980228738161|8.6980228738161|8.6980228738161|8.6980228738161|8.6980228738161|8.6980228738161|8.6980228738161|8.6980228738161|8.5583588631255|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127||-8.9143967039127|-8.9143967039127|-8.9143967039127|-8.9143967039127|-9.0065519419797|-9.0161683920896|-9.0453188565163|-9.0453188565163|-9.0453188565163|-9.0453188565163|-9.0453188565163|-9.0453188565163|-9.0453188565163|-9.0453188565163|-9.0453188565163|-9.0453188565163|-9.0453188565163|-9.0453188565163|-9.0453188565163||||-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569|-9.0695874075569||8.3474205991707|8.3474205991707|8.3474205991707|8.279156872858|8.279156872858|8.279156872858|8.2312853040843|8.2042061689329|8.119213339174|8.119213339174|8.119213339174|8.119213339174|8.119213339174|8.0191259345349|-8.5544808873017|-8.5544808873017|-8.5544808873017|-8.5544808873017|-8.5544808873017|-8.5544808873017|-8.5544808873017
08205|100516|/equities/typical-ind|SHANGHAICOMP||||||11.314068109074|11.314068109074|11.314068109074|11.314068109074|11.314068109074|11.314068109074|11.314068109074|11.314068109074|11.314068109074|11.314068109074|11.314068109074|11.314068109074|11.314068109074|11.314068109074|11.314068109074|10.996186819649|10.538541307026|10.448389850407|10.448389850407|10.448389850407|10.448389850407|9.4405422426557|-11.288008814089|-11.288008814089|-11.288008814089|-11.288008814089|-11.288008814089|-11.288008814089|-11.288008814089|-11.288008814089|||-11.288008814089|-11.288008814089|-11.288008814089|-11.288008814089|-11.288008814089|-11.288008814089|-11.288008814089|-11.288008814089|-11.288008814089|-11.288008814089|-11.288008814089|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4699703398389|9.4505225489583|8.628914602382|8.1849047428844|7.7476722141634|7.5813021550058|7.47255811531|7.392842079077||||||6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|||||||6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.580567232529|6.3024512962936|6.3024512962936|6.3024512962936|6.3024512962936|6.3024512962936|5.9982793018154|5.8608659025621|5.8368597700886|5.8368597700886|5.8368597700886|5.8368597700886|5.8368597700886|5.8368597700886|5.779288949204|5.748355498521|5.748355498521|5.748355498521|5.748355498521|5.748355498521|5.748355498521|5.748355498521|5.748355498521|5.748355498521|5.748355498521|5.748355498521|5.748355498521|5.748355498521|5.7165061794039|5.5555623198346|5.5321540926331|5.5321540926331|5.5321540926331|5.5321540926331|5.5321540926331|5.5321540926331|5.4731608692809|5.4731608692809|5.4731608692809|5.4731608692809|5.4262351115321|5.4262351115321|5.4262351115321|5.4262351115321|5.3441501811451|5.2385003252499|5.2007119592984|5.2007119592984||5.2007119592984|5.2007119592984|5.2007119592984|5.2007119592984|5.2007119592984|5.2007119592984|5.2007119592984|5.2007119592984|5.2007119592984|5.1345943249542|5.1345943249542|5.1345943249542|5.1345943249542|5.1345943249542|5.1345943249542|5.1178823618181|4.9754251272687|-5.6100995767441|-5.6100995767441||||-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.6100995767441|-5.8045551499092|-6.0933944075597||-6.4848826295019|-6.6498671138471|-6.6498671138471|-6.6498671138471|5.593857324025|5.593857324025|5.1922007298537|5.1922007298537|5.1922007298537|5.1922007298537|5.1418897284476|4.9765441564949|4.9511977276496|4.9511977276496|4.9511977276496|4.9511977276496|-6.0145644285212|-6.0145644285212|-6.0145644285212|-6.0145644285212|-6.0145644285212
08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP||||||-11.448452781474|-11.515503113839|-11.640003567904|10.915337466587|10.915337466587|10.915337466587|10.915337466587|10.915337466587|10.915337466587|10.915337466587|10.915337466587|10.915337466587|10.915337466587|10.915337466587|10.915337466587|10.915337466587|10.915337466587|10.915337466587|10.915337466587|10.915337466587|10.915337466587|10.915337466587|10.915337466587|10.915337466587|10.915337466587|10.915337466587|10.915337466587|10.915337466587|10.794819566265|-11.773123709931|||-11.773123709931|-11.821537652747|-11.821537652747|-11.821537652747|-11.821537652747|-11.821537652747|-11.821537652747|-11.900972326028|-11.900972326028|-11.986792963047|-11.986792963047|-11.986792963047|-12.048714706276|-12.048714706276|-12.048714706276|-12.048714706276|-12.048714706276|-12.048714706276|-12.048714706276|-12.048714706276|-12.092460920384|-12.179956279387|-12.266757851424|-12.266757851424|-12.266757851424|-12.353064039882|-12.488959713706|-12.498288812382|-12.760320811518|-13.033297491967|-13.033297491967|-13.09699699713|-13.123391072854|-13.123391072854|11.630443390774|11.630443390774|11.630443390774|11.630443390774|11.630443390774|11.630443390774|11.630443390774|11.630443390774|11.630443390774|11.630443390774|11.630443390774|11.630443390774|11.630443390774|11.630443390774|11.630443390774|11.630443390774|11.630443390774|11.630443390774|11.630443390774|11.630443390774|11.630443390774|11.630443390774|11.630443390774|11.630443390774|11.429937054236|11.264366228295|||||||11.264366228295|11.158184933345|10.941872040078|10.825969130512|10.403854430513|-12.237586659173|-12.237586659173|-12.327318158393|11.197090073715|11.197090073715|11.197090073715|11.197090073715|11.197090073715|11.197090073715|11.197090073715|11.197090073715|11.197090073715|11.197090073715|11.197090073715|11.197090073715|11.197090073715|11.197090073715|11.197090073715|11.197090073715|11.197090073715|11.197090073715|10.821766822746|10.698542729186|10.698542729186|10.698542729186|10.698542729186|10.43449194251|10.065546854983|10.062403642408|10.062403642408|10.033225548789|9.8931071289624|9.8931071289624|9.8931071289624|9.8931071289624|9.8931071289624|9.8931071289624|9.8931071289624|9.8931071289624|9.8931071289624|9.8931071289624|9.8931071289624|9.8931071289624|9.8931071289624|9.8931071289624|9.7570719287637|9.7570719287637|9.7570719287637|9.7570719287637|9.7570719287637|9.7570719287637|9.7570719287637|9.7570719287637|9.7570719287637|9.7570719287637|9.1450798827016|9.1239253258232|9.1239253258232|9.1239253258232|9.1239253258232|9.1239253258232|9.1239253258232|9.1239253258232|9.0904721921819|8.4955250097797|7.8560821702157|7.8560821702157|7.8560821702157|7.8560821702157|7.8560821702157|7.8560821702157|7.8200913722951|7.7557080649488|7.7557080649488|7.7557080649488|7.5902316198474|7.5410279775813|7.5410279775813|7.5410279775813|7.5410279775813|7.5410279775813||7.5410279775813|7.5410279775813|7.5410279775813|7.5410279775813|7.5410279775813|7.5410279775813|7.5410279775813|7.5410279775813|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196||||7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5182806955196|7.5085568587988||7.5085568587988|7.3598847939901|7.3598847939901|7.1576495252641|||||||||||-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397|-7.1124779368397
08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP||||||-14.181403034706|-14.181403034706|-14.181403034706|-14.181403034706|-14.181403034706|-14.181403034706|-14.181403034706|-14.181403034706|-14.181403034706|-14.181403034706|-14.181403034706|-14.181403034706|-14.181403034706|-14.227670106379|-14.506300618348|-14.568876058972|-14.568876058972|-14.568876058972|-14.568876058972|-14.568876058972|-14.568876058972|-14.71597330561|-14.880526039233|-14.910335106361|-14.910335106361|-14.910335106361|-14.910335106361|-14.910335106361|-14.976483233227|-14.987759359958|||-15.091954452331|-15.424949467773|-15.84994391666|13.873971473395|13.873971473395|13.873971473395|13.873971473395|13.873971473395|13.873971473395|13.873971473395|13.873971473395|13.873971473395|13.873971473395|13.873971473395|13.873971473395|13.873971473395|13.873971473395|13.873971473395|13.873971473395|13.873971473395|13.334006877835|13.334006877835|13.334006877835|13.334006877835|13.334006877835|13.334006877835|13.334006877835|13.334006877835|13.334006877835|13.334006877835|13.334006877835|13.334006877835|13.334006877835|13.284452381063|13.146299250244|13.146299250244|13.01699874944|12.902221023446|12.821912513183|12.713236316494|12.668964827537|12.668964827537|12.668964827537|12.668964827537|12.668964827537|12.668964827537|12.668964827537|12.668964827537|12.668964827537|12.668964827537|-13.470522083211|-13.470522083211|-13.470522083211|-13.573913165119|-13.603797998034|-13.603797998034|-13.603797998034|-13.603797998034|-13.702205006737|-13.702205006737|||||||-13.702205006737|-13.702205006737|-13.702205006737|-13.702205006737|-13.702205006737|-13.702205006737|-13.934671949963|-13.957413487545|-14.048792632544|-14.105958793264|-14.105958793264|-14.105958793264|-14.105958793264|-14.105958793264|-14.105958793264|-14.105958793264|-14.105958793264|-14.105958793264|-14.105958793264|-14.105958793264|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|13.443175980557|12.565897580803|12.565897580803||12.565897580803|12.565897580803|12.565897580803|-14.040394133255|-14.040394133255|-14.040394133255|-14.040394133255|-14.040394133255|-14.040394133255|-14.040394133255|-14.040394133255|-14.15821522466|-14.178572535422|-14.307126651462|-14.307126651462|-14.401531496722|-14.401531496722|-14.401531496722|-14.401531496722||||-14.450964775447|-14.450964775447|-14.894960870085|12.844003987128|12.844003987128|12.844003987128|12.844003987128|12.844003987128|12.844003987128|12.743337498567|-14.487577738943|-14.487577738943|-14.487577738943|-14.487577738943|-14.487577738943|-14.487577738943|-14.487577738943|-14.492863883114||-14.980404047542|-14.985252120825|-14.985252120825|-15.09528025293|-15.235267713722|-15.235267713722|-15.235267713722|-15.238540700258|-15.238540700258|-15.391156147124|-15.487928359614|-15.487928359614|-15.487928359614|-15.487928359614|-15.487928359614|-15.487928359614|-15.749726045409|-15.749726045409|-15.774183587382|-15.774183587382|-15.774183587382
08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP||||||34.021664980472|33.439628790287|30.379587171771|28.936764397332|28.442925708434|28.442925708434|28.442925708434|28.442925708434|28.442925708434|28.442925708434|28.442925708434|28.442925708434|28.442925708434|28.442925708434|28.442925708434|28.442925708434|28.098806029052|27.876299500555|27.876299500555|27.876299500555|27.876299500555|27.876299500555|27.876299500555|27.876299500555|27.876299500555|27.416597377669|-31.39421108087|-31.39421108087|-31.658273826312|-31.658273826312|||-31.658273826312|-31.658273826312|-31.658273826312|-31.658273826312|-31.658273826312|-31.658273826312|-31.658273826312|-31.658273826312|-31.658273826312|-31.658273826312|-31.658273826312|-31.999193759176|-32.854659181406|-32.979065795264|-33.569509810123|-33.569509810123|-33.569509810123|-33.569509810123|-33.569509810123|-34.052232550154|-34.152023497213|-34.152023497213|-34.152023497213|-34.152023497213|-34.152023497213|-34.152023497213|-34.152023497213|-34.152023497213|-34.152023497213|-34.95502576893|-35.715027915829|-36.075505941659|-36.075505941659|-36.075505941659|-36.075505941659|-36.075505941659|-36.075505941659|-36.075505941659|-36.075505941659|-36.075505941659|-36.075505941659|-37.030005474388|31.519558488416|31.519558488416|31.519558488416|31.519558488416|31.519558488416|31.519558488416|31.519558488416|31.519558488416|31.519558488416|31.519558488416|31.519558488416|31.519558488416|31.519558488416|31.519558488416|31.519558488416|30.942583234473|30.942583234473|30.942583234473|||||||30.942583234473|30.942583234473|30.942583234473|30.942583234473|30.942583234473|30.802741626328|30.802741626328|30.802741626328|30.802741626328|30.802741626328|28.859713028344|28.599396750849|28.599396750849|28.135441724373|27.942155776104|-34.232122791373|-34.232122791373|-34.232122791373|-35.506803605914|29.058015529843|29.058015529843|29.058015529843|29.058015529843|29.058015529843|29.058015529843|26.342239371639|25.49471059519|25.015789410339|24.861033953411|24.861033953411|24.861033953411|23.670038688164|23.155595551164|23.155595551164|23.155595551164|23.155595551164|23.155595551164|23.030906024534|23.030906024534|23.030906024534|23.030906024534|23.030906024534|23.030906024534|23.030906024534|23.030906024534|23.030906024534|23.030906024534|23.030906024534|23.030906024534|23.030906024534|23.030906024534|23.030906024534|23.030906024534|23.030906024534|22.079772784263|22.079772784263|22.079772784263|22.079772784263|22.079772784263|22.079772784263|22.079772784263|22.079772784263|22.079772784263|22.079772784263|22.079772784263|22.079772784263|21.889747224417|-24.877115633945|-24.877115633945|-24.877115633945|-24.877115633945|-24.877115633945|-24.877115633945|-24.877115633945|-24.877115633945|-24.877115633945|-24.877115633945|-24.877115633945|-25.207906302325|-25.239339890868|-25.647599607475|-26.352888325594|-26.511531239689|-26.511531239689|-26.511531239689|-26.511531239689||-26.827812598746|-26.911866121578|-26.911866121578|23.414401134136|23.414401134136|23.414401134136|23.414401134136|23.414401134136|23.414401134136|23.414401134136|23.414401134136|23.414401134136|23.414401134136|22.881421799869|22.881421799869|22.859913026195|-26.168318397991|-26.168318397991|-26.168318397991||||-26.168318397991|-26.168318397991|-26.168318397991|-26.168318397991|-26.168318397991|-26.210918130196|-26.210918130196|-26.210918130196|-26.373242578812|-26.766081285581|-26.766081285581|-26.766081285581|-26.766081285581|-26.766081285581|-26.766081285581|-26.766081285581|-26.766081285581|22.621670397292||22.621670397292|22.621670397292|22.621670397292|22.621670397292|22.621670397292|22.621670397292|22.621670397292|22.621670397292|22.621670397292|22.621670397292|22.621670397292|22.621670397292|22.621670397292|22.19032574271|22.19032574271|22.19032574271|22.19032574271|22.19032574271|22.19032574271|22.19032574271|22.19032574271
08209|1081730|/equities/xianhe-a|SHANGHAICOMP||||||22.865389357111|22.865389357111|22.765432686829|22.75194392585|22.75194392585|22.75194392585|22.75194392585|22.75194392585|22.75194392585|22.75194392585|22.75194392585|22.75194392585|22.75194392585|22.75194392585|22.75194392585|22.75194392585|22.75194392585|22.75194392585|22.75194392585|22.75194392585|22.75194392585|22.75194392585|22.75194392585|22.75194392585|22.75194392585|22.75194392585|22.75194392585|22.75194392585|22.75194392585|22.75194392585|||22.75194392585|22.75194392585|22.75194392585|22.75194392585|22.197714968779|-23.755542977029|-23.755542977029|-23.755542977029|-23.755542977029|-23.755542977029|-23.755542977029|-23.755542977029|-23.755542977029|-23.755542977029|-23.755542977029|-23.755542977029|-23.755542977029|-23.755542977029|-23.755542977029|-23.755542977029|-23.755542977029|-23.755542977029|-23.755542977029|-23.755542977029|-23.755542977029|-23.755542977029|-23.755542977029|-23.755542977029|-23.846764206275|-23.846764206275|-23.846764206275|-23.846764206275|-23.846764206275|-23.846764206275|-23.846764206275|-23.846764206275|-23.846764206275|-23.846764206275|-23.846764206275|-23.846764206275|-23.846764206275|-23.846764206275|-23.846764206275|-23.846764206275|-23.846764206275|-23.846764206275|-23.846764206275|-23.846764206275|-23.846764206275|-23.846764206275|-23.846764206275|-23.846764206275|-23.846764206275|-24.064181353632|-24.374091071092|-24.726212521618|-24.990791555053|-25.061990256449|-25.47868356555|-25.47868356555|||||||-25.47868356555|-25.47868356555|-25.47868356555|-25.47868356555|-25.47868356555|-25.47868356555|-25.47868356555|-25.47868356555|-25.47868356555|-25.47868356555|-25.47868356555|-25.86853599382|23.646354677955|23.646354677955|23.646354677955|23.646354677955|23.646354677955|23.646354677955|23.646354677955|23.646354677955|23.646354677955|23.646354677955|23.646354677955|23.646354677955|23.646354677955|23.646354677955|23.646354677955|23.610299590943|23.610299590943|23.610299590943|23.610299590943|23.395777938204|23.395777938204|23.395777938204|23.395777938204|23.321419554106|22.674910365599|21.932122454663|21.804580937513|21.174535392267|20.609672762414|20.609672762414|20.297366048826|20.297366048826|20.297366048826|20.297366048826|20.297366048826|20.297366048826|20.084341440099|20.084341440099|19.853157265868|19.56370104406|19.56370104406|19.56370104406|19.56370104406|19.56370104406|19.56370104406|19.56370104406|19.56370104406|19.56370104406|-21.024144727961|-21.024144727961|-21.024144727961|-21.024144727961|-21.024144727961|-21.024144727961|-21.024144727961|-21.024144727961|-21.024144727961|-21.024144727961|-21.024144727961|-21.024144727961|-21.150161406482|-21.303513258789|-21.429409027211|-21.429409027211|-21.429409027211|-21.429409027211|-21.429409027211|-21.429409027211|-21.429409027211|-21.588787502836|-21.613261206584|-21.613261206584|-21.613261206584|-21.628068376069||20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.13816965987||||20.13816965987|20.13816965987|20.13816965987|20.13816965987|20.106853897591|20.027060649151|19.910622328911|19.525136014261|-21.950482510735|-21.950482510735|-21.950482510735|-21.950482510735|-21.950482510735|-21.950482510735|-21.950482510735|-21.950482510735|-21.950482510735|-22.732202052197||21.135896435023|21.135896435023|21.135896435023|21.135896435023|21.135896435023|21.135896435023|21.135896435023|21.135896435023|21.135896435023|21.135896435023|21.135896435023|21.135896435023|21.135896435023|21.135896435023|20.912415117557|20.912415117557|20.912415117557|20.867055662541|20.867055662541|20.738951321077|20.46939089081
08210|101155|/equities/xilinmen-furni|SHANGHAICOMP||||||20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|||20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|20.293252879442|19.863614645337|19.633056597962|19.633056597962|19.633056597962|19.633056597962|19.077841181505|18.801655256881|18.801655256881|18.570173012034|18.287414483246|17.681015893284|17.62446151449|17.210269547317|17.210269547317|17.210269547317|17.167596333344|17.167596333344|17.167596333344|17.167596333344|16.886290800816|16.886290800816|16.763939213172|16.763939213172|16.759443411232|16.759443411232|16.759443411232|-18.341856876503|-18.341856876503|-18.37928593544|-18.432755914776|-18.432755914776|-18.432755914776|-18.432755914776|-18.432755914776|-18.432755914776|-18.432755914776|-18.432755914776|-18.432755914776|-18.432755914776|-18.432755914776|-18.432755914776|-18.432755914776|-18.432755914776|-18.778617928921|-18.969574794172|||||||-19.151943276692|-19.151943276692|-19.238270413399|-19.455088317542|-19.455088317542|-19.482319924731|17.704287378372|17.704287378372|17.704287378372|17.704287378372|17.704287378372|17.704287378372|17.704287378372|17.704287378372|17.704287378372|17.704287378372|17.557541891801|17.484141008117|17.484141008117|17.484141008117|17.484141008117|17.484141008117|17.484141008117|17.484141008117|17.484141008117|17.484141008117|17.171410103465|17.171410103465|17.168788931795|-16.558751160823|-16.558751160823|-16.558751160823|-16.558751160823|-16.558751160823|-16.558751160823|-16.558751160823|-16.558751160823|-16.558751160823|-16.558751160823|-16.558751160823|-16.558751160823|-16.558751160823|-16.558751160823|-16.705834979175|-16.834178764582|-16.834178764582|-16.970754127768|-17.11049752798|-17.11049752798|-17.239442142804|-17.316046380289|-17.454496117972|-17.547710903071|-17.547710903071|-17.627455931662|-17.825506561066|-18.032786229215|16.31345970979|16.31345970979|16.31345970979|16.31345970979|16.31345970979|16.31345970979|16.31345970979|16.31345970979|16.31345970979|16.31345970979|16.31345970979|16.31345970979|15.644401050835|-17.560295674933|-17.560295674933|-17.560295674933|-17.560295674933|-17.560295674933|-17.667896285632|-17.667896285632|-17.742662181433|16.383471355598|16.383471355598|16.383471355598|16.383471355598|16.383471355598|16.383471355598|16.383471355598|16.241131786024||16.241131786024|16.241131786024|16.241131786024|16.241131786024|16.241131786024|16.241131786024|16.241131786024|16.241131786024|15.921813332941|15.172014276083|-16.678702629286|-16.678702629286|-16.678702629286|-16.678702629286|-16.678702629286|-16.678702629286|-16.678702629286|-16.678702629286|-16.678702629286||||-17.019670209044|-17.060744772083|-17.155827533014|-17.21840214982|-17.21840214982|-17.21840214982|-17.21840214982|-17.21840214982|-17.21840214982|-17.21840214982|-17.21840214982|-17.21840214982|-17.21840214982|-17.21840214982|-17.21840214982|-17.21840214982|-17.411557836161|-17.732842413172||16.753492152967|16.753492152967|16.753492152967|16.753492152967|16.753492152967|16.753492152967|16.753492152967|16.753492152967|16.753492152967|16.753492152967|16.753492152967|16.753492152967|16.436719538594|16.436719538594|15.970799262684|15.949891199562|15.949891199562|15.949891199562|15.949891199562|15.949891199562|15.949891199562
08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP||||||19.115543472268|19.115543472268|19.115543472268|19.115543472268|19.115543472268|19.115543472268|19.115543472268|19.115543472268|19.115543472268|19.115543472268|19.115543472268|19.115543472268|19.115543472268|19.115543472268|19.115543472268|19.115543472268|18.876158197167|18.510732500026|18.460813778715|18.32436734244|18.32436734244|18.32436734244|17.923741987511|17.552670836711|17.552670836711|17.552670836711|17.552670836711|17.552670836711|17.071301116175|16.894075828357|||16.894075828357|16.841660534627|16.841660534627|16.841660534627|16.407956904048|15.629395610617|-17.905597448538|-17.905597448538|-17.905597448538|-17.905597448538|-17.905597448538|-17.905597448538|-17.905597448538|-17.905597448538|-18.302885691535|15.920234426581|15.920234426581|15.920234426581|15.920234426581|15.920234426581|15.920234426581|15.920234426581|15.920234426581|15.920234426581|15.920234426581|15.920234426581|15.920234426581|15.920234426581|15.920234426581|15.920234426581|15.920234426581|15.920234426581|15.920234426581|15.920234426581|15.452666030285|15.452666030285|15.452666030285|15.100184478095|14.51798178281|14.212368283832|14.212368283832|14.212368283832|14.212368283832|14.212368283832|14.212368283832|14.212368283832|14.212368283832|14.212368283832|14.212368283832|14.212368283832|14.212368283832|14.212368283832|14.212368283832|14.212368283832|14.212368283832|14.212368283832|14.212368283832|14.212368283832|14.212368283832|14.212368283832|||||||14.212368283832|14.212368283832|14.089127593183|14.089127593183|14.089127593183|14.089127593183|14.089127593183|14.089127593183|14.089127593183|14.089127593183|14.089127593183|14.089127593183|14.089127593183|14.089127593183|14.089127593183|14.089127593183|13.837279303322|13.837279303322|13.837279303322|13.837279303322|13.837279303322|13.837279303322|13.837279303322|13.511764982907|13.511764982907|13.383071611952|13.134524184941|13.072248969342|12.718055073713|12.581171689535|12.425191069207|12.286323389037|11.895359075316|11.610954695552|11.588838821881|11.578671846291|11.578671846291|11.578671846291|11.578671846291|11.578671846291|11.578671846291|11.578671846291|11.578671846291|11.578671846291|11.578671846291|11.479879889334|11.479879889334|11.479879889334|11.314974608054|11.314974608054|11.236083258115|10.921203283163|10.595226291917|10.592655313183|10.592655313183|10.592655313183|10.592655313183|10.592655313183|10.592655313183|10.592655313183|10.592655313183|10.592655313183|10.592655313183|10.592655313183|10.263505498755|-10.94021060437|-10.94021060437|-10.94021060437|-10.94021060437|-10.94021060437|-10.94021060437|-10.94021060437|-10.98190082411|-11.107111865724|-11.112901562282|-11.157668981097|-11.257965362891|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605||10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.579777819605|10.566419555845|10.528244603676|-11.193780771108|-11.193780771108|-11.193780771108|-11.193780771108|-11.193780771108||||-11.193780771108|-11.193780771108|-11.193780771108|-11.193780771108|-11.193780771108|-11.193780771108|-11.193780771108|-11.193780771108|-11.193780771108|-11.193780771108|-11.260866923698|-11.282231910004|-11.282231910004|-11.282231910004|-11.282231910004|-11.282231910004|-11.54470211375|-12.10244710035||-12.734607397961|-12.734607397961|-12.734607397961|-12.734607397961|-12.734607397961|-12.734607397961|-12.734607397961|-12.734607397961|-12.734607397961|-12.869008527252|11.885876880674|11.885876880674|11.885876880674|11.885876880674|11.885876880674|11.885876880674|11.885876880674|11.885876880674|11.885876880674|11.885876880674|11.885876880674
08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP||||||-3.97347603164|-3.97347603164|-3.9964255289668|-3.9964255289668|-3.9964255289668|-3.9964255289668|-3.9964255289668|-3.9964255289668|-3.9964255289668|-4.0310282924036|-4.1477307011638|-4.1477307011638|-4.1477307011638|-4.1477307011638|-4.1477307011638|-4.1477307011638|-4.1477307011638|-4.1477307011638|-4.1477307011638|-4.1477307011638|-4.1477307011638|-4.1477307011638|-4.1477307011638|-4.1477307011638|-4.1477307011638|-4.1477307011638|-4.1477307011638|-4.1477307011638|-4.1477307011638|-4.1477307011638|||-4.1477307011638|-4.1477307011638|-4.1647007123137|-4.1834223523087|-4.1834223523087|-4.1834223523087|-4.1834223523087|-4.1834223523087|-4.1834223523087|-4.1834223523087|-4.2176914230924|-4.2635459387679|-4.3478289405923|4.0249933065339|4.0249933065339|4.0249933065339|4.0249933065339|4.0249933065339|4.0249933065339|4.0249933065339|4.0249933065339|3.8816594615428|-4.2647380794488|-4.2647380794488|-4.2647380794488|-4.2647380794488|-4.2647380794488|-4.2647380794488|-4.3047089670988|-4.3730099305943|-4.4139000426217|-4.5015554704582|-4.5261725626958|-4.5357473385083|-4.5647194133586|-4.5756437141799|-4.5756437141799|-4.5756437141799|-4.6079376360998|-4.6502311756122|-4.6502311756122|-4.6967052591568|-4.6967052591568|-4.712352256805|-4.712352256805|-4.743168995149|-4.7535212010885|-4.8332203014031|-4.8332203014031|-4.8332203014031|-4.8332203014031|-4.8332203014031|-4.8332203014031|-4.8332203014031|-4.8332203014031|-4.8332203014031|-4.8332203014031|-4.8332203014031|-4.9602161260358|-4.9602161260358|||||||-4.9602161260358|-4.9602161260358|-4.9624623823951|-4.9955139214011|-5.0105711943807|-5.0245234708987|-5.1094704712985|-5.1977448292968|-5.2016050441108|-5.2016050441108|-5.2016050441108|-5.2251169530377|-5.2288709182614|-5.2288709182614|-5.2288709182614|-5.2737454594367|-5.4280503525991|-5.4461670467874|-5.6335188889527|-5.6439828810782|-5.6439828810782|-5.6439828810782|-5.6439828810782|-5.6439828810782|-5.754105668786|-5.754105668786|-5.754105668786|-5.754105668786|-5.7878951027689|-5.8876149337602|5.0723851043867|5.0723851043867|5.0723851043867|4.5270945583104|4.0267719200716|||||||||||3.5608573414072|3.4070638128104|3.3356265037129|3.1751404966325|3.174225873446|3.174225873446|3.174225873446|3.102473080926|2.9977479916732|2.9473990020136|2.9473990020136|2.9473990020136|2.9473990020136|2.8437766296973|2.7719740981648|2.6990083857856|2.6990083857856|2.6990083857856|2.6990083857856|2.6990083857856|2.6990083857856|2.6990083857856|2.6705647491175|2.6017386143691|2.563598481073|2.503442794365|2.4750266665749|-2.6779610363147|-2.6779610363147|-2.6779610363147|-2.6779610363147|-2.6779610363147|-2.6779610363147|-2.6779610363147|-2.6779610363147|-2.6779610363147|-2.6779610363147|-2.6779610363147|-2.6779610363147|-2.6779610363147|-2.6779610363147||-2.6779610363147|-2.6779610363147|-2.6779610363147|-2.7094011403346|-2.7360012638595|-2.7511125259959|-2.766791707207|-2.7914353542077|-2.8060392066888|-2.8115296330781|-2.8115296330781|-2.8572552564775|-2.8674007867637|-2.8674007867637|-2.8674007867637|-2.8926674629651|-2.9269993465736|-2.9269993465736|-2.9269993465736||||-2.9677770316154|-2.978641158955|-3.012934612584|-3.0359069660267|-3.0359069660267|-3.0553938704555|-3.0553938704555|-3.0553938704555|-3.0553938704555|-3.0553938704555|-3.0553938704555|-3.0787086253833|-3.0787086253833|-3.0787086253833|-3.0787086253833|-3.0787086253833|-3.0796762181069|-3.1290846083722||-3.3067606394116|-3.359178523733|-3.3968650284893|2.983129580388|2.983129580388|2.9645951474398|2.9645951474398|2.9645951474398|2.9645951474398|2.9645951474398|2.9645951474398|2.9645951474398|2.9645951474398|2.9234389425085|2.8303717305001|2.8303717305001|2.8303717305001|2.8303717305001|2.8303717305001|2.8303717305001|2.8303717305001
08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP||||||-15.936021865214|14.383355900154|14.383355900154|14.383355900154|14.383355900154|14.383355900154|14.383355900154|14.383355900154|14.383355900154|14.383355900154|14.314600232983|14.314600232983|14.314600232983|14.314600232983|14.314600232983|14.314600232983|14.314600232983|14.314600232983|14.314600232983|14.314600232983|14.314600232983|14.314600232983|14.314600232983|14.044000682725|13.883334594185|13.670371432233|13.230458748105|-13.948688993652|-13.948688993652|-13.948688993652|||-13.948688993652|-13.948688993652|-13.983727869565|-13.983727869565|-13.983727869565|-13.983727869565|-13.983727869565|-13.983727869565|-13.983727869565|-13.983727869565|-13.983727869565|-14.109787245806|-14.109787245806|-14.239207925858|-14.408564980893|-14.46229408413|-14.507549319332|-14.5411657599|-14.581321225105|-14.581321225105|-14.581321225105|-14.581321225105|-14.581321225105|-14.581321225105|-14.581321225105|-14.581321225105|-14.581321225105|-14.581321225105|-14.581321225105|-14.69368959526|-14.792988523949|-14.883876731119|-14.892372688912|-14.892372688912|-14.892372688912|-14.892372688912|-14.892372688912|-14.892372688912|-14.892372688912|-15.052080562007|-15.096200495177|-15.109787630192|-15.109787630192|-15.109787630192|-15.453652884288|-15.486281582298|-15.583645763863|-15.647648841349|-15.647648841349|-15.665721025962|-15.710289661474|-15.710289661474|-15.710289661474|-15.849163823044|-15.849163823044|-15.849163823044|-15.849163823044|-15.849163823044|-15.849163823044|-15.849163823044|||||||-15.911292770081|-16.000325338237|-16.092028397313|-16.179846411368|-16.179846411368|-16.179846411368|-16.417051612691|-16.426460372068|-16.426460372068|-16.426460372068|-16.426460372068|-16.426460372068|-16.754516746708|15.51473405925|15.51473405925|15.51473405925|15.51473405925|15.51473405925|15.51473405925|15.51473405925|15.51473405925|15.51473405925|15.51473405925|15.470260493927|15.446401137966|15.352842165681|15.352842165681|15.245934832596|15.145482871822|14.992758748589|14.93048003377|14.93048003377|14.93048003377|14.93048003377|14.93048003377|14.93048003377|14.93048003377|14.93048003377|14.926644253085|14.765715571851|14.560239231819|14.539421894796|14.539421894796|14.539421894796|14.539421894796|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.262944903365|-15.40938299496|-15.634147059702|-15.634147059702|-15.634147059702|-15.771830174419|-15.846477982172|-15.866086850309|14.775432445812|14.775432445812|14.775432445812|14.775432445812|14.775432445812|14.775432445812|14.775432445812|14.775432445812||14.641036353959|14.471151707849|14.403211840088|14.403211840088|14.403211840088|14.403211840088|14.403211840088|14.403211840088|14.342457515326|14.309178605374|14.309178605374|14.309178605374|14.309178605374|14.309178605374|14.309178605374|14.309178605374|14.309178605374|14.309178605374|14.309178605374||||14.309178605374|14.309178605374|14.285896475452|14.285896475452|14.285896475452|14.285896475452|14.285896475452|14.248033134982|14.248033134982|14.248033134982|14.248033134982|14.248033134982|14.248033134982|14.248033134982|14.248033134982|14.248033134982|14.248033134982|14.248033134982||14.248033134982|14.248033134982|14.204361182727|14.204361182727|14.099845548777|-14.643549645494|-14.643549645494|-14.643549645494|-14.643549645494|-14.643549645494|-14.643549645494|-14.643549645494|-14.643549645494|-14.643549645494|-14.643549645494|-14.643549645494|-14.643549645494|-14.643549645494|-14.680610564627|-14.814011789337|-14.91890205385
08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP||||||-27.766475178764|-27.766475178764|-27.766475178764|-27.766475178764|-27.766475178764|-27.766475178764|-28.002191204317|-28.002191204317|-28.002191204317|-28.002191204317|-28.002191204317|-28.002191204317|-28.002191204317|-28.002191204317|-28.002191204317|-28.002191204317|-28.002191204317|-28.002191204317|-28.002191204317|-28.555211643916|25.961960987126|25.961960987126|24.992179027172|24.978531853989|22.993369226804|19.809298017677|19.352652606474|19.352652606474|19.317946391091|18.776607677655|||-19.897584263397|-19.897584263397|-19.897584263397|-19.897584263397|-19.897584263397|-19.897584263397|-19.897584263397|-19.897584263397|-19.897584263397|-19.897584263397|-19.897584263397|-19.950648113437|-20.216276694611|-20.486417612847|-20.619353331257|-20.733169808575|-20.815281290015|-20.815281290015|-20.815281290015|-20.915312654664|19.28367004726|19.28367004726|19.28367004726|19.28367004726|19.28367004726|19.28367004726|19.28367004726|19.28367004726|19.28367004726|19.28367004726|19.28367004726|19.28367004726|19.28367004726|19.28367004726|19.28367004726|19.28367004726|19.28367004726|19.28367004726|19.28367004726|19.28367004726|19.28367004726|19.28367004726|19.115189132135|-20.297799266686|-20.297799266686|-20.297799266686|-20.297799266686|-20.297799266686|-20.297799266686|-20.297799266686|-20.297799266686|-20.297799266686|-20.297799266686|-20.48477709438|-20.714752331327|-20.719724804109|-20.721526475712|-20.721526475712|-20.721526475712|-20.721526475712|||||||-20.721526475712|-20.721526475712|-20.737716006166|-20.737716006166|-20.737716006166|-20.737716006166|-21.109684307184|-21.213538733684|-21.469486121296|-21.511980536479|-21.511980536479|-21.511980536479|-21.511980536479|-21.511980536479|-21.511980536479|-21.511980536479|-21.60140978111|-21.60140978111|-21.60140978111|19.858731578471|19.858731578471|19.858731578471|19.858731578471|19.858731578471|19.858731578471|19.402878694919|19.402878694919|19.219308991329|19.082009469024|18.943531437852|18.943531437852|18.73614588947|18.605364460647|18.605364460647|18.524774135065|18.524774135065|18.524774135065|18.524774135065|18.524774135065|18.524774135065|18.524774135065|18.524774135065|18.524774135065|18.419596661665|18.419596661665|18.419596661665|18.419596661665|18.287329556256|18.115573858452|18.085682205836|18.023834975208|18.021449010123|18.021449010123|17.85417547993|17.781135249713|17.775485676637|17.775485676637|17.775485676637|17.625326759408|17.602928089643|17.433660854987|17.433660854987|17.433660854987|17.433660854987|17.433660854987|17.433660854987|17.433660854987|17.330992343351|17.262213841991|17.179747182095|17.179747182095|17.179747182095|17.179747182095|17.179747182095|17.179747182095|17.179747182095|17.179747182095|17.179747182095|17.179747182095|17.173408071641|17.173408071641|17.173408071641|17.106351579168|17.006203241854|16.975759929303|16.975759929303||16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.975759929303|16.590588086053|-17.609701642451||||-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.609701642451|-17.952659563949||-18.7415985193|-18.7415985193|-18.7415985193|-18.7415985193|-18.988489055602|-18.988489055602|-19.085501776766|-19.174490198638|-19.302426162854|-19.63175552807|-19.905797518201|-20.092339874316|-20.106666316451|-20.106666316451|-20.106666316451|-20.288603824444|18.333072790544|18.333072790544|18.333072790544|18.333072790544|18.333072790544
08215|100358|/equities/xining-steel|SHANGHAICOMP||||||-3.0353692683906|-3.0619246788526|-3.0619246788526|-3.0619246788526|-3.0619246788526|-3.0619246788526|-3.0619246788526|-3.0619246788526|-3.0619246788526|-3.0836440698292|2.788271686993|2.788271686993|2.788271686993|2.788271686993|2.788271686993|2.788271686993|2.788271686993|2.788271686993|2.788271686993|2.788271686993|2.788271686993|2.788271686993|2.788271686993|2.788271686993|2.788271686993|-2.9759679232642|-2.9759679232642|-2.9759679232642|-2.9759679232642|-2.9759679232642|||-2.9759679232642|-2.9759679232642|-2.9759679232642|-2.9759679232642|-2.9759679232642|-2.9759679232642|-2.9759679232642|-2.9759679232642|-2.9759679232642|-2.9759679232642|-2.9759679232642|-2.9883030386189|-2.9883030386189|-2.9883030386189|-3.023114479407|-3.0362383268767|-3.0522303223745|-3.0522303223745|-3.0522303223745|-3.0522303223745|-3.09970025223|-3.1007780013427|-3.1046641576861|-3.1046641576861|-3.1218075488053|-3.1218075488053|-3.1382808756488|-3.1382808756488|-3.1697564469065|-3.2202849637894|-3.2647610518037|-3.3736234343381|-3.3800075833728|-3.3800075833728|-3.3800075833728|-3.3800075833728|-3.3800075833728|-3.3800075833728|-3.3800075833728|-3.3800075833728|-3.3800075833728|-3.3800075833728|-3.3800075833728|-3.3800075833728|-3.3830956682661|-3.3830956682661|-3.412328440293|-3.4592538479791|-3.4624768478963|-3.4624768478963|-3.4624768478963|-3.4624768478963|-3.4624768478963|-3.4624768478963|-3.4624768478963|-3.4624768478963|-3.4624768478963|-3.4624768478963|-3.4624768478963|-3.4624768478963|||||||-3.4624768478963|-3.4624768478963|-3.4716408896549|-3.5084899187203|-3.5172109206645|-3.5480120667846|-3.6227911985617|-3.6782608091956|-3.6782608091956|-3.7002897196484|-3.7097165220358|-3.7097165220358|-3.7097165220358|-3.7097165220358|-3.7097165220358|-3.7097165220358|-3.7097165220358|-3.7097165220358|-3.7341294943599|-3.8129217557674|-3.8399130031538|-3.8532366272556|-3.8991517354765|-3.9046130102783|-4.0240144378509|-4.1105715705914|-4.1339772824351|-4.1339772824351|-4.2108361402049|-4.2108361402049|-4.3103735887225|-4.4015261159137|-4.4205845578727|-4.6062048921118|-4.7474500083405|-4.8382777134001|-4.997863727808|-4.997863727808|-4.997863727808|3.8884379726379|3.8884379726379|3.8884379726379|3.6238197597893|3.6070221831436|3.5689132136366|3.4323913140581|3.4323913140581|3.4323913140581|2.9782610051777|2.9782610051777|2.6702897938254|2.3703220323459|2.196528002981|2.196528002981|2.196528002981|2.196528002981|2.196528002981|2.1839200758975|2.1651822454739|2.1651822454739|2.1651822454739|2.1651822454739|2.1651822454739|2.1651822454739|2.1651822454739|2.1168691457431|2.1015212735777|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651||-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651||||-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2278188537651|-2.2492431745588|-2.2597146548231|-2.2663496376628|-2.2709440656895|-2.2948223408204|-2.2948223408204|-2.2948223408204|-2.2948223408204|-2.2948223408204|-2.2948223408204|-2.2948223408204|-2.2981359888163|-2.3862622765531||-2.4693978823543|-2.4693978823543|-2.4915532047351|-2.5222813348859|2.2207584790506|2.2207584790506|2.2207584790506|2.2207584790506|2.1505042599207|2.1505042599207|2.1294492534538|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148|-2.3397656697148
08216|100723|/equities/ba-yi-steel|SHANGHAICOMP||||||-3.182223316703|-3.2047948259153|-3.2047948259153|-3.2047948259153|-3.2047948259153|-3.2047948259153|-3.2047948259153|-3.2047948259153|-3.2047948259153|-3.2514388183794|-3.3454875659106|-3.39220839862|-3.3963427027505|-3.4720475365102|-3.6628304906884|3.2562993292235|-3.55088962741|-3.55088962741|-3.55088962741|-3.55088962741|-3.55088962741|-3.55088962741|-3.55088962741|-3.55088962741|-3.55088962741|-3.55088962741|-3.55088962741|-3.55088962741|-3.55088962741|-3.55088962741|||-3.55088962741|-3.55088962741|-3.55088962741|-3.55088962741|-3.55088962741|-3.55088962741|-3.55088962741|-3.55088962741|-3.55088962741|-3.55088962741|-3.55088962741|-3.5917964592569|-3.5917964592569|-3.5917964592569|-3.6114405277695|-3.623267280098|-3.6819637473382|-3.7445849131113|-3.7445849131113|-3.7839832251343|-3.8572035437461|-3.8913372761272|-3.9088783274329|-3.9088783274329|-3.9088783274329|-3.952642587626|-3.9859785727072|-3.9859785727072|-4.0527540766981|-4.1352823138001|-4.1842024458517|-4.3141139230319|-4.3176595578725|-4.3176595578725|-4.3176595578725|-4.3290662246871|-4.4356292174843|-4.5462548386815|4.1352212400786|4.1352212400786|4.1352212400786|4.1352212400786|4.1352212400786|4.1352212400786|4.1352212400786|4.1352212400786|4.1352212400786|4.1352212400786|4.1352212400786|4.1352212400786|4.1352212400786|4.1352212400786|4.1352212400786|4.1352212400786|4.1352212400786|4.1352212400786|-4.7604497684841|-4.7604497684841|-4.7604497684841|-4.7604497684841|||||||-4.7604497684841|-4.7604497684841|-4.7604497684841|-4.7604497684841|-4.7604497684841|-4.7604497684841|-4.7604497684841|-4.7604497684841|-4.7604497684841|-4.7604497684841|-4.7604497684841|-4.7604497684841|-4.7604497684841|-4.7604497684841|-4.7688328440327|-4.8012726941579|-4.8012726941579|-4.8012726941579|-4.8480809969895|-5.0300898069798|-5.0723220501408|-5.0759137111753|-5.1149040281607|-5.1548936433079|-5.2193259471524|4.4373364123395|4.4373364123395|4.4373364123395|4.4373364123395|4.4373364123395|4.4373364123395|4.4373364123395|4.4373364123395|4.4373364123395|4.4373364123395|4.1525960666925|3.8878842441009|3.6579002684177|3.6579002684177|3.6579002684177|3.6579002684177|3.6579002684177|3.6579002684177|3.6579002684177|3.5921113033892|3.4934497265477|3.4934497265477|3.4934497265477|3.4934497265477|3.4934497265477|3.4132775364605|3.2147526805365|3.1002025813059|3.1002025813059|3.1002025813059|3.1002025813059|3.1002025813059|3.1002025813059|3.0619169098599|3.0619169098599|3.0142139007339|3.0142139007339|3.0142139007339|2.9756959796552|2.9756959796552|-3.1431944016154|-3.1431944016154|-3.1431944016154|-3.1431944016154|-3.1431944016154|-3.1431944016154|-3.1431944016154|-3.1668826610441|-3.2037584947872|-3.252509413751|-3.2622077808895|-3.2622077808895|-3.2622077808895|-3.2936758681874|-3.2936758681874|-3.2936758681874|-3.2936758681874|-3.3085287593847|-3.3155875363885|-3.3239861769741|-3.3577625401887||-3.4214028261406|-3.4377303340027|-3.4377303340027|-3.4377303340027|-3.4377303340027|-3.4935892266244|-3.5093280611231|-3.5093280611231|-3.5093280611231|-3.5093280611231|-3.5093280611231|-3.5093280611231|-3.5093280611231|-3.5093280611231|-3.5093280611231|-3.5093280611231|-3.5093280611231|-3.5093280611231|-3.5093280611231||||-3.5093280611231|-3.5122726134133|-3.5122726134133|-3.5122726134133|-3.5122726134133|-3.5159733718554|-3.5159733718554|-3.5159733718554|-3.5159733718554|-3.5159733718554|-3.5159733718554|-3.5159733718554|-3.5159733718554|-3.5159733718554|-3.5159733718554|-3.5159733718554|-3.5949704454916|-3.761633851636||3.2146188124236|3.2146188124236|3.2146188124236|3.2146188124236|3.2146188124236|3.2146188124236|3.2146188124236|3.2146188124236|3.1940208656055|3.1569875087884|3.1569875087884|3.1569875087884|3.1569875087884|3.1569875087884|3.1569875087884|3.1569875087884|3.1569875087884|3.1569875087884|3.1569875087884|3.1569875087884|3.1569875087884
08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP||||||20.136159200104|20.136159200104|20.136159200104|20.136159200104|20.136159200104|20.136159200104|20.136159200104|20.136159200104|20.136159200104|20.136159200104|20.136159200104|20.091842618951|19.803159783691|19.790320235527|19.790320235527|19.773418922528|19.773418922528|19.636628209937|19.636628209937|19.382363596877|-20.343054699814|-20.343054699814|-20.343054699814|-20.343054699814|-20.343054699814|-20.343054699814|-20.343054699814|-20.343054699814|-20.343054699814|-20.343054699814|||-20.343054699814|-20.38506001887|-20.45673390955|-20.475826508219|-20.475826508219|-20.475826508219|-20.475826508219|-20.475826508219|-20.475826508219|-20.475826508219|-20.475826508219|-20.695919520783|-20.784910845677|-20.935456355325|-21.07717395702|-21.158525741531|-21.406139466976|-21.497086298582|-21.497086298582|-21.834109664255|-21.834109664255|-21.834109664255|-21.834109664255|-21.834109664255|-21.834109664255|-22.079010407455|-22.179024951849|-22.179024951849|-22.677251040045|20.596067936518|20.596067936518|20.596067936518|20.596067936518|20.596067936518|20.596067936518|20.596067936518|20.596067936518|20.596067936518|20.596067936518|20.596067936518|20.596067936518|20.596067936518|20.596067936518|20.596067936518|20.596067936518|20.596067936518|20.596067936518|20.596067936518|20.596067936518|20.596067936518|20.596067936518|20.596067936518|20.554901637171|20.554901637171|20.554901637171|20.554901637171|20.468779605334|20.256518521064|20.256518521064|-21.809982110813|||||||-21.809982110813|-21.809982110813|-21.809982110813|-21.809982110813|-21.809982110813|-21.809982110813|-21.809982110813|-21.809982110813|-21.821091441926|-22.041767416858|-22.260297045071|-22.451441801211|-22.490421928767|-22.490421928767|-22.497459078873|-22.497459078873|-22.497459078873|-22.497459078873|-22.593287310164|-22.831429730036|-23.123811044272|-23.149272470778|-23.149272470778|-23.295859157052|-24.116510085493|21.845698631037|21.845698631037|21.845698631037|21.845698631037|21.845698631037|21.845698631037|21.845698631037|21.845698631037|21.845698631037|21.845698631037|20.947997821954|20.362775976556|20.092528642435|19.72892052732|19.471022363086|19.397619913119|19.397619913119|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|19.376388479573|18.459321791709|18.087719458483|18.087719458483|18.087719458483|18.087719458483|18.087719458483|18.087719458483|18.087719458483|18.087719458483||18.087719458483|18.087719458483|18.087719458483|18.087719458483|18.087719458483|18.087719458483|18.087719458483|18.087719458483|18.005208155429|18.005208155429|17.857454243541|17.744872148835|17.744872148835|17.744872148835|17.744872148835|17.704859053651|17.525397498916|17.491553420834|17.065614297447||||-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.573015817487|-18.767239924364|-19.441508890044||17.381000717858|17.313970814613|17.313970814613|17.313970814613|17.313970814613|17.313970814613|17.313970814613|17.313970814613|17.313970814613|17.313970814613|17.313970814613|17.313970814613|17.309968377117|17.297187700275|-18.725938837855|-18.725938837855|-18.725938837855|-18.725938837855|-18.725938837855|-18.725938837855|-18.725938837855
08218|102089|/equities/guannong-fruit|SHANGHAICOMP||||||9.8593139920849|9.8593139920849|9.8593139920849|9.8593139920849|9.8593139920849|9.8593139920849|9.8593139920849|9.8593139920849|9.8593139920849|9.8593139920849|9.8593139920849|9.8593139920849|9.8545737901858|9.8545737901858|9.8545737901858|9.4073039336923|9.2020044110355|9.0965480207121|9.0965480207121|9.0965480207121|9.0965480207121|9.0011645818988|8.9662832060219|8.9662832060219|8.9662832060219|8.9662832060219|8.9662832060219|8.9662832060219|8.7814263015722|8.6893620656304|||8.6672189151707|8.6672189151707|8.6672189151707|8.6657987077438|8.5586651651288|8.4274057114815|8.3343399061864|-9.0087044416833|-9.0087044416833|-9.0087044416833|-9.0087044416833|-9.0087044416833|-9.0330052573336|-9.0472280933739|-9.1641427625419|8.5618915735632|8.5618915735632|8.5618915735632|8.5618915735632|8.5618915735632|8.5618915735632|8.5618915735632|8.5618915735632|8.5618915735632|8.5618915735632|8.5618915735632|8.5618915735632|8.5618915735632|8.5618915735632|8.5618915735632|8.5618915735632|8.5618915735632|8.5618915735632|8.5618915735632|8.5098792909417|8.5014563635585|8.5014563635585|8.4216185229351|8.3529093152207|8.3448995888147|8.3000317217528|8.3000317217528|8.3000317217528|8.3000317217528|8.3000317217528|8.3000317217528|8.3000317217528|8.3000317217528|8.3000317217528|8.3000317217528|8.3000317217528|8.3000317217528|8.3000317217528|8.3000317217528|8.3000317217528|8.3000317217528|8.3000317217528|8.2167022627393|8.1235580887838|-8.6735969152247|||||||-8.6735969152247|-8.6735969152247|-8.6839961041118|-8.6882937112988|8.1051009285686|8.1051009285686|8.1051009285686|8.1051009285686|8.1051009285686|8.1051009285686|8.1051009285686|8.1051009285686|8.1051009285686|8.1051009285686|8.1051009285686|8.1051009285686|8.1051009285686|8.1051009285686|8.1051009285686|8.1051009285686|8.1051009285686|8.1051009285686|8.1051009285686|8.1051009285686|8.1051009285686|8.1051009285686|8.033849435284|8.033849435284|8.033849435284|7.9675295244386|7.9675295244386|7.9675295244386|7.8950985197582|7.8950985197582|7.8928870894687|7.7765414160905|7.7622685876619|7.6879977152736|7.6879977152736|7.6879977152736|7.6879977152736|7.6879977152736|7.6879977152736|7.6879977152736|7.6879977152736|7.6879977152736|7.6879977152736|7.6677749340171|7.6633397865189|7.6633397865189|7.6633397865189|7.5698223166878|7.5504973439472|7.5504973439472|7.5504973439472|7.5504973439472|7.5504973439472|7.5504973439472|7.4427747757454|7.3849072936164|7.3849072936164|7.3471193316895|7.3267989427202|7.2669989831308|7.2316656120463|7.224628502334|7.2140314382589|-7.5444950170898|-7.5444950170898|-7.5444950170898|-7.5444950170898|-7.5444950170898|-7.5444950170898|-7.5922166316138|7.2580875386561|7.2580875386561|7.2580875386561|7.2580875386561|7.2580875386561|7.2256528260272|7.2201699020643|7.2196330231847|7.2122016417173|7.2122016417173|7.1980017541942|7.1850714546665||7.1850714546665|7.1850714546665|7.1850714546665|7.1850714546665|7.1850714546665|7.1850714546665|7.1850714546665|7.1850714546665|7.1850714546665|7.1067458901388|7.0817982382662|7.0817982382662|7.0817982382662|7.0817982382662|7.0817982382662|7.0817982382662|7.0681089766695|7.016787702052|6.9294134995317||||6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|6.9294134995317|-7.2949546426132||-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132|-7.2949546426132
08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP||||||-9.6798381474418|-9.6798381474418|-9.6798381474418|-9.6798381474418|-9.7294293159814|-9.7294293159814|-9.7788108978638|-9.8707633441311|-9.8707633441311|-9.8707633441311|8.6980321350938|8.6980321350938|8.4878131485919|8.484152481995|8.484152481995|8.3146136315244|8.1251262593686|8.0940289948185|8.0094766587902|7.9797644545929|7.9797644545929|7.9797644545929|7.9797644545929|7.9797644545929|7.9319609459127|7.9026692215423|7.9026692215423|7.9026692215423|7.8601884647454|7.7352090195643|||-8.2525955512613|-8.2525955512613|-8.2525955512613|-8.2525955512613|-8.2525955512613|-8.2525955512613|-8.2525955512613|-8.2525955512613|-8.2525955512613|-8.2525955512613|-8.2525955512613|-8.2525955512613|-8.3551059911085|-8.3628953242118|-8.3737728092201|-8.3880806204486|-8.4162412492891|-8.4162412492891|-8.4162412492891|-8.4162412492891|-8.4162412492891|-8.4162412492891|-8.4162412492891|-8.4162412492891|-8.5086015428062|-8.5328904484108|-8.614185580304|-8.614185580304|-8.8668725586498|7.8432922732504|7.8432922732504|7.8432922732504|7.8432922732504|7.8432922732504|7.8432922732504|7.8432922732504|7.8432922732504|7.8432922732504|7.7997690717016|7.6665228036032|7.6665228036032|7.6665228036032|7.6665228036032|7.6665228036032|7.6665228036032|7.6665228036032|7.6665228036032|7.6665228036032|7.6665228036032|7.6665228036032|7.6665228036032|7.6665228036032|7.6665228036032|7.6665228036032|7.6665228036032|7.6665228036032|7.6665228036032|7.6228673373458|7.6228673373458|7.5209635534549|||||||7.1832935058037|7.0987733251794|7.0987733251794|7.0987733251794|7.0987733251794|7.0987733251794|7.0987733251794|7.0987733251794|-7.8443368603762|-7.8443368603762|-7.8443368603762|-7.8443368603762|-7.8443368603762|-7.8443368603762|-7.8443368603762|-7.8443368603762|-7.8443368603762|-7.8443368603762|-7.8443368603762|7.2540013880928|7.2540013880928|7.2540013880928|7.2540013880928|7.2540013880928|7.2540013880928|7.2540013880928|7.2294457854385|7.141037578294|7.141037578294|7.141037578294|7.141037578294|7.141037578294|7.141037578294|7.141037578294|7.141037578294|7.0560716104319|7.0560716104319|7.0560716104319|7.0560716104319|7.0560716104319|7.0560716104319|7.0560716104319|7.0560716104319|7.0560716104319|7.0560716104319|7.0560716104319|7.0560716104319|7.0560716104319|6.9794708004472|6.9794708004472|6.9149675889012|6.814964087274|6.7786563514974|6.7786563514974|6.7786563514974|6.7786563514974|6.7786563514974|6.7507292826204|6.7019213657941|6.6860238690471|6.6768585131672|6.6768585131672|6.6768585131672|6.6768585131672|6.6453986086346|-6.8982758886311|-6.8982758886311|-6.8982758886311|-6.8982758886311|-6.8982758886311|-6.8982758886311|-6.8982758886311|-6.8982758886311|-6.9330844489174|-6.9534993779313|-6.9534993779313|-6.9555549766897|-6.9622834155161|-6.9773434360619|-6.9773434360619|-6.9773434360619|-6.9773434360619|-6.9773434360619|-6.9773434360619|-6.9773434360619|-6.9773434360619||-7.0102799150055|-7.0102799150055|-7.0102799150055|-7.0102799150055|-7.0475334031389|-7.0587564203511|-7.0587564203511|-7.0587564203511|-7.0587564203511|-7.0587564203511|-7.0587564203511|-7.0587564203511|-7.0587564203511|-7.0587564203511|-7.0587564203511|-7.0587564203511|-7.0587564203511|-7.0587564203511|-7.0587564203511||||-7.0587564203511|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.0888805974502|-7.1382006394619|-7.2196676717593||7.0675364565838|7.0675364565838|7.0675364565838|7.0675364565838|7.0675364565838|7.0675364565838|7.0675364565838|7.0594851255404|6.9177609814524|6.9109397304057|6.9109397304057|6.9046021655753|6.9046021655753|6.9046021655753|6.8934468909054|6.8639466286624|6.8639466286624|6.8198728503667|6.8198728503667|6.8054141934142|-7.1433139720419
08220|100609|/equities/qingsong|SHANGHAICOMP||||||4.3118398814395|4.3118398814395|4.3118398814395|4.3118398814395|4.3118398814395|4.3118398814395|4.3118398814395|4.3118398814395|4.3118398814395|4.3118398814395|4.3118398814395|4.3118398814395|4.3118398814395|4.3118398814395|4.3118398814395|4.2775998279999|4.237888831292|4.1909875542968|4.1622085473106|-4.3990158146593|-4.3990158146593|-4.3990158146593|-4.3990158146593|-4.3990158146593|-4.3990158146593|-4.3990158146593|-4.3990158146593|-4.3990158146593|-4.3990158146593|-4.3990158146593|||-4.3990158146593|-4.4222397612171|-4.4564986570974|-4.4564986570974|-4.4564986570974|-4.4564986570974|-4.4564986570974|-4.4564986570974|-4.4564986570974|-4.4564986570974|-4.4564986570974|-4.4938874359815|-4.5274537664245|-4.5274537664245|-4.5632816267887|-4.5742017640978|-4.601335354901|-4.6698169931843|-4.6870188166779|-4.7066876281281|-4.7613194374|-4.8064661189092|-4.8365973950899|-4.8365973950899|-4.8365973950899|-4.8365973950899|-4.8365973950899|-4.8701083131936|-4.8862318140828|4.4542290717162|4.4542290717162|4.4542290717162|4.4542290717162|4.4542290717162|4.4542290717162|4.4542290717162|4.4542290717162|4.3469205141598|4.3469205141598|4.3469205141598|4.3469205141598|4.3469205141598|4.3469205141598|4.3469205141598|4.3469205141598|4.3469205141598|4.3469205141598|4.3469205141598|4.3469205141598|4.3469205141598|4.3469205141598|4.3051917667142|4.3051917667142|4.3051917667142|4.3051917667142|4.3051917667142|-4.899058186187|-4.899058186187|-4.899058186187|-4.899058186187|||||||-4.899058186187|-4.899058186187|-4.9233980302167|4.3315175286018|4.3315175286018|4.3315175286018|4.3315175286018|4.3315175286018|4.3315175286018|4.3315175286018|4.3315175286018|4.3315175286018|4.3315175286018|4.3315175286018|4.3315175286018|4.3315175286018|4.3315175286018|4.3315175286018|4.3315175286018|4.3315175286018|4.3315175286018|4.3315175286018|4.3315175286018|4.3315175286018|4.3315175286018|4.3315175286018|4.3315175286018|-4.7642994703232|-4.7642994703232|-4.7997770642107|-4.8489055514261|-4.8489055514261|-4.8489055514261|-4.9126727448486|4.3008191914521|4.3008191914521|4.3008191914521|3.8081322611661|-4.2914417789194|-4.2914417789194|-4.3360461974379|-4.3372737063564|-4.3969707901386|-4.4666339219839|4.1482871346819|4.1482871346819|4.1482871346819|4.1482871346819|4.1482871346819|4.1482871346819|4.1482871346819|3.8292077838433|3.6900444914965|3.6900444914965|3.6900444914965|3.6900444914965|3.6900444914965|3.6900444914965|3.6900444914965|3.6539382989835|3.6082648100269|3.5943392532123|-3.7657506129737|-3.7657506129737|-3.7657506129737|-3.7657506129737|-3.7657506129737|-3.7657506129737|-3.7657506129737|-3.7657506129737|-3.7657506129737|-3.7657506129737|-3.7763895879847|-3.8087663264917|-3.8425158768763|-3.8425158768763|-3.8425158768763|-3.8425158768763|-3.8425158768763|-3.8425158768763|-3.8425158768763|-3.8425158768763|-3.8425158768763|-3.8425158768763|-3.8425158768763|-3.8425158768763||-3.8425158768763|-3.8425158768763|-3.8583509690088|-3.9031677120838|-3.9151863515282|-3.9524292614619|-3.9679466821263|-3.9679466821263|-3.9679466821263|-3.9679466821263|-3.9716074441881|-3.9736145642624|-3.9736145642624|-3.9736145642624|-3.9736145642624|-3.984016196289|-3.9955735652076|-3.9993501318368|-3.9993501318368||||-4.0187223766548|-4.0880248253326|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1027718114206|-4.1114131529408||3.8139758178234|3.8139758178234|3.8139758178234|3.8139758178234|3.8139758178234|3.807377282072|3.807377282072|3.8010964264808|3.8010964264808|3.8010964264808|3.8010964264808|3.7451072390805|3.6834523474652|-3.8690270513349|-3.8690270513349|-3.8690270513349|-3.8690270513349|-3.8690270513349|-3.8690270513349|-3.8690270513349|-3.8690270513349
08221|100693|/equities/sayram-agri|SHANGHAICOMP||||||4.6784248831467|4.6784248831467|4.6784248831467|4.6784248831467|4.6784248831467|4.6784248831467|4.6784248831467|4.6784248831467|4.6784248831467|4.6784248831467|4.6784248831467|4.6332498659244|4.5352780145132|4.5031207542021|4.5031207542021|-4.8237950956442|-4.8237950956442|-4.8237950956442|-4.8237950956442|-4.8237950956442|-4.8237950956442|-4.8237950956442|-4.8237950956442|-4.8237950956442|-4.8237950956442|-4.8237950956442|-4.8237950956442|-4.8237950956442|-4.8237950956442|-4.8237950956442|||-4.8237950956442|-4.8237950956442|-4.8237950956442|-4.8237950956442|-4.8237950956442|-4.8237950956442|-4.8237950956442|-4.8237950956442|-4.8237950956442|-4.8237950956442|-4.8237950956442|-4.8858581928091|-4.8858581928091|-4.9203981721486|-5.0409978058698|-5.0747343641137|-5.0747343641137|-5.0747343641137|-5.0747343641137|-5.0747343641137|-5.0747343641137|-5.0747343641137|-5.0747343641137|-5.0747343641137|-5.0747343641137|-5.1597954026974|-5.1597954026974|-5.2175502768399|-5.2938912519912|4.8711137368729|4.8711137368729|4.8711137368729|4.8711137368729|4.8201263562893|4.7781980752911|4.7781980752911|4.7781980752911|4.7429977522919|4.7249978236169|4.696108519127|4.6828984277006|-5.0023733032033|-5.0023733032033|-5.0023733032033|-5.0023733032033|-5.0023733032033|-5.0023733032033|-5.0023733032033|-5.0023733032033|-5.0023733032033|-5.0023733032033|-5.0023733032033|-5.0023733032033|-5.0023733032033|-5.0023733032033|-5.0023733032033|-5.0023733032033|-5.0023733032033|-5.0023733032033|-5.0023733032033|||||||-5.0023733032033|-5.0023733032033|-5.0115260164257|-5.0291438929497|-5.0291438929497|-5.0291438929497|-5.1360559753745|-5.1360559753745|-5.1360559753745|-5.1360559753745|-5.1360559753745|-5.1360559753745|-5.1360559753745|-5.1360559753745|-5.1360559753745|-5.1360559753745|-5.1360559753745|-5.1360559753745|-5.1595065651303|-5.1750071112719|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8117239820826|4.8108043259899|4.8027834031955|4.8027834031955|4.7409052169342|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645|-5.1529447166645||-5.1529447166645|-5.1866052513348|-5.1951165867102|-5.2141563598329|-5.2141563598329|-5.2540627258811|-5.3789585715967|-5.3860308377056|-5.3860308377056|-5.3860308377056|-5.3860308377056|-5.3860308377056|-5.3860308377056|-5.3860308377056|-5.3959619572704|-5.3959619572704|-5.3959619572704|-5.3959619572704|-5.3959619572704||||-5.3959619572704|-5.3959619572704|-5.3959619572704|-5.3959619572704|-5.5366246226701|-5.7168051935205|-5.8643273042761|-5.8643273042761|-6.2853637720835|-6.5140265202944|5.4600908431957|5.4600908431957|5.4600908431957|5.4600908431957|5.4600908431957|5.3712117576544|4.8169019910963|4.3087802168696||3.6314224663673|-4.2017591773485|-4.2017591773485|-4.2017591773485|3.9279636255346|3.9279636255346|3.9279636255346|3.9279636255346|3.9279636255346|3.9279636255346|3.9279636255346|3.9279636255346|3.9279636255346|3.901070898489|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466|-4.2018972775466
08222|100560|/equities/talimu-agric|SHANGHAICOMP||||||7.0660317620325|7.0660317620325|7.0660317620325|7.0660317620325|7.0660317620325|7.0660317620325|7.0660317620325|7.0660317620325|7.0660317620325|7.0660317620325|7.0660317620325|7.0660317620325|7.0660317620325|7.0660317620325|7.0660317620325|7.0660317620325|7.0133683638096|6.8993039766483|6.8993039766483|6.8993039766483|6.8993039766483|6.8993039766483|6.8993039766483|6.8993039766483|6.8864247170413|6.8864247170413|6.8515119718578|6.8515119718578|-7.3800843707735|-7.3800843707735|||-7.3800843707735|-7.3800843707735|-7.3800843707735|-7.3800843707735|-7.3800843707735|-7.3800843707735|-7.3800843707735|-7.3800843707735|-7.3800843707735|-7.3800843707735|-7.3800843707735|-7.46509390319|-7.4773265304898|-7.5198557755808|-7.5198557755808|-7.5198557755808|-7.5198557755808|-7.5198557755808|-7.5198557755808|-7.5198557755808|-7.5198557755808|-7.5198557755808|-7.5198557755808|-7.5198557755808|-7.5198557755808|-7.5198557755808|7.0360352503064|7.0360352503064|7.0360352503064|7.0360352503064|7.0360352503064|7.0360352503064|7.0360352503064|7.0255949482656|6.983512176081|6.983512176081|6.9744580200475|6.8993977894563|6.8715530887996|6.8417254041471|6.8235839021248|6.7439823561291|-7.1352475407698|-7.1352475407698|-7.1352475407698|-7.1352475407698|-7.1352475407698|-7.1352475407698|-7.1352475407698|-7.1352475407698|-7.1352475407698|-7.1352475407698|-7.1352475407698|-7.1352475407698|-7.1352475407698|-7.1352475407698|-7.1352475407698|-7.1352475407698|-7.1352475407698|-7.1352475407698|||||||-7.1352475407698|-7.1352475407698|-7.2130529089082|-7.2545030297294|-7.2625962615325|-7.2625962615325|-7.425932840654|-7.425932840654|-7.425932840654|-7.425932840654|-7.425932840654|-7.425932840654|-7.425932840654|-7.425932840654|-7.425932840654|-7.425932840654|-7.425932840654|-7.425932840654|-7.4427031191948|-7.445225785481|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9771351135556|6.9479280353458|6.8838087321289|6.8686765565881|6.8575638535592|6.8575638535592|6.842293209828|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159||-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2535049159|-7.2938944188168|-7.3612964883909|-7.3612964883909|-7.3612964883909|-7.3612964883909|-7.3612964883909|-7.3612964883909|-7.3612964883909|-7.4297738092327|-7.5058597212791|-7.539279392648|-7.539279392648|-7.539279392648|-7.539279392648||||-7.539279392648|-7.539279392648|-7.7014217413004|-7.7860241771336|-7.7944714096515|-7.929412500431|-8.029902926606|-8.141003466891|-8.1872261114106|6.9761538063198|6.9761538063198|6.9761538063198|6.9761538063198|6.9761538063198|6.9761538063198|6.9761538063198|6.5572888010703|6.5572888010703||6.4329658332706|6.4329658332706|6.4329658332706|6.4329658332706|6.4329658332706|6.4329658332706|6.4329658332706|6.4329658332706|6.4329658332706|6.4329658332706|6.4329658332706|6.4329658332706|6.4329658332706|6.4329658332706|6.342184047262|6.2955358935483|6.2955358935483|6.258373202338|6.2514369022038|-6.6797529628101|-6.6797529628101
08223|100662|/equities/tianfu-thermo|SHANGHAICOMP||||||-8.9766973916796|-8.9979970128567|-9.0149964923363|-9.0494405025355|8.2926778406101|8.2926778406101|8.2926778406101|8.2926778406101|8.2926778406101|8.2926778406101|8.2926778406101|8.2926778406101|8.2926778406101|8.2926778406101|8.2926778406101|8.2926778406101|8.240854953242|8.240854953242|8.240854953242|8.2148387945501|8.1207858708807|8.1207858708807|8.1207858708807|8.1207858708807|8.1207858708807|8.1207858708807|8.1207858708807|8.1207858708807|8.1207858708807|8.1207858708807|||8.1207858708807|8.1207858708807|8.1207858708807|8.1207858708807|8.1207858708807|8.1207858708807|8.1207858708807|8.1207858708807|8.1207858708807|8.1207858708807|8.1207858708807|8.1207858708807|8.1207858708807|8.1207858708807|8.1207858708807|8.1207858708807|8.1207858708807|8.1108726558098|7.9920812245882|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9852548644355|7.9840807676083|7.9840807676083|7.8362012174137|||||||7.7441006555361|7.7441006555361|7.7441006555361|7.7441006555361|7.7441006555361|7.7441006555361|7.7441006555361|7.2974741597772|7.2974741597772|7.2974741597772|7.2974741597772|7.2538597473171|7.0165106332597|6.6678216121319|6.6678216121319|6.6678216121319|6.6678216121319|6.458878169247|6.458878169247|6.458878169247|6.458878169247|6.458878169247|6.458878169247|6.458878169247|6.458878169247|6.458878169247|6.458878169247|6.3720866417316|6.3706519046787|6.3401534110017|6.3401534110017|6.3401534110017|6.3401534110017|6.3401534110017|6.3401534110017|6.3401534110017|6.3401534110017|6.3162078432652|6.3162078432652|6.3162078432652|6.3162078432652|6.3162078432652|6.3162078432652|6.3162078432652|6.3162078432652|6.3162078432652|6.3162078432652|6.3162078432652|6.3051329930149|6.3051329930149|6.2723697909075|6.2677698684318|6.2677698684318|6.2677698684318|6.2677698684318|6.2677698684318|6.2677698684318|6.2423087108997|6.2423087108997|6.2406290546731|6.2406290546731|6.2406290546731|-6.5656844136859|-6.5656844136859|-6.5656844136859|-6.5656844136859|-6.5656844136859|-6.5656844136859|-6.5656844136859|-6.5656844136859|-6.5656844136859|-6.5656844136859|-6.5774273604977|-6.6187344218824|-6.6187344218824|-6.6187344218824|-6.6187344218824|-6.6187344218824|-6.6635937586464|-6.7062150786362|-6.716350006841|-6.7559447551021|-6.8210496929232|-6.8376539581282|-6.8376539581282|-6.8940599884439||-7.0105562958016|-7.0105562958016|-7.0105562958016|-7.0105562958016|-7.0105562958016|-7.1295069095044|6.3647920825773|6.3647920825773|6.3647920825773|6.3647920825773|6.3647920825773|6.3647920825773|6.3647920825773|6.3647920825773|6.3386581715271|6.2185090445066|6.1857530211912|6.1857530211912|6.1857530211912||||6.1177753086751|6.1177753086751|6.1177753086751|5.9775278961069|-6.5369107493808|-6.5369107493808|-6.5369107493808|-6.5369107493808|-6.5369107493808|-6.5369107493808|-6.5369107493808|-6.5369107493808|-6.5369107493808|-6.5369107493808|-6.5369107493808|-6.5369107493808|-6.6376788891079|-6.8296431740922||6.2210737794577|6.2210737794577|6.2210737794577|6.2210737794577|6.2210737794577|6.1845262944631|6.1750293241532|6.1043814910989|6.1043814910989|6.1043814910989|6.1043130571689|6.0453861828014|6.0453861828014|6.0265402656313|5.9733781661719|5.9398649363749|5.9270719321826|5.8877598549519|5.8877598549519|5.8877598549519|5.8877598549519
08224|100604|/equities/tianrun-dairy|SHANGHAICOMP||||||9.6576904137894|9.6576904137894|9.6576904137894|9.6576904137894|9.6576904137894|9.6576904137894|9.6576904137894|9.6576904137894|9.6576904137894|9.6576904137894|9.6576904137894|9.6576904137894|9.6576904137894|9.6576904137894|9.6576904137894|9.6576904137894|9.5703374163174|9.5703374163174|9.5703374163174|9.5366648512447|9.5366648512447|9.5366648512447|9.5366648512447|9.5366648512447|9.513142612627|9.513142612627|9.513142612627|9.513142612627|9.513142612627|9.513142612627|||9.513142612627|9.513142612627|9.513142612627|9.513142612627|9.513142612627|9.513142612627|9.513142612627|9.4534919295607|9.3222130177085|9.2613581772904|-10.018953609452|-10.018953609452|-10.018953609452|-10.018953609452|-10.123837206083|-10.311485737913|-10.321650843215|-10.362088465855|-10.362088465855|-10.362088465855|-10.362088465855|-10.362088465855|-10.362088465855|-10.362088465855|-10.362088465855|-10.439800680622|-10.439800680622|-10.516999921252|-10.65888930366|9.7771894067262|9.7771894067262|9.7771894067262|9.7771894067262|9.7771894067262|9.7771894067262|-10.330530896264|-10.330530896264|-10.330530896264|-10.330530896264|-10.330530896264|-10.330530896264|-10.3489229574|-10.364358678372|-10.367065181236|-10.393405903159|-10.433784525459|-10.505315984692|-10.660350708394|-10.867790252264|-10.867790252264|-10.867790252264|-10.867790252264|-10.945084510009|-10.945084510009|-10.945084510009|-10.945084510009|-10.945084510009|-10.945084510009|-10.945084510009|-10.945084510009|||||||-10.945084510009|-10.945084510009|-10.945084510009|-10.945084510009|-10.945084510009|-10.945084510009|-11.042871883358|-11.073746657863|-11.083051708556|-11.277835611079|-11.431483802502|-11.549982293121|-11.600163675227|-11.600163675227|-11.608747159706|-11.608747159706|-11.608747159706|-11.608747159706|-11.660830192286|-11.751478226669|10.599791651689|10.599791651689|10.599791651689|10.599791651689|10.599791651689|10.599791651689|10.599791651689|10.599791651689|10.54810177587|10.494531157687|10.494531157687|10.494531157687|10.494531157687|10.494531157687|10.494531157687|10.366145985077|10.303495134192|10.146520790851|10.146520790851|10.146520790851|10.146520790851|10.146520790851|10.146520790851|10.146520790851|10.146520790851|10.146520790851|10.146520790851|10.084467977723|10.079964048819|9.9663220852042|9.9663220852042|9.9663220852042|9.9663220852042|9.9663220852042|9.9663220852042|9.9663220852042|9.9663220852042|9.8692467443838|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.5587979588756|9.4858866040187|8.9343184701025||-10.49511941761|-10.49511941761|-10.49511941761|-10.49511941761|-10.49511941761|-10.49511941761|-10.49511941761|-10.49511941761|-10.49511941761|-10.49511941761|-10.49511941761|-10.49511941761|-10.581243873639|-10.777492762719|-10.915547478104|-11.097830944486|-11.154256746976|-11.227785896627|-11.227785896627||||-11.45899452909|9.679864128916|9.679864128916|9.679864128916|9.679864128916|9.679864128916|9.679864128916|9.679864128916|9.679864128916|9.679864128916|9.679864128916|9.679864128916|9.4892936906203|9.4223998810755|9.4223998810755|9.0131538291186|-10.751695347297|-10.751695347297||-10.751695347297|-10.751695347297|-10.751695347297|-10.751695347297|-10.979661359244|-11.136845789412|-11.153161907703|10.067170218209|10.067170218209|10.067170218209|10.067170218209|10.067170218209|10.067170218209|10.067170218209|9.41018902326|9.0729496217115|9.0729496217115|8.9808582584892|8.9808582584892|8.9808582584892|8.9808582584892
08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP||||||5.7037669482455|5.7037669482455|5.7037669482455|5.7037669482455|5.7037669482455|5.7037669482455|5.7037669482455|5.7037669482455|5.7037669482455|5.7037669482455|5.7037669482455|5.7037669482455|5.2706778989894|5.2706778989894|5.2706778989894|5.2706778989894|5.2622056335883|5.2622056335883|5.2622056335883|4.9657843213034|4.9006255335611|4.9006255335611|4.9006255335611|4.9006255335611|4.9006255335611|4.9006255335611|4.9006255335611|4.9006255335611|4.744583653852|4.5706844008299|||4.5706844008299|4.5706844008299|-4.9775540112871|-4.9775540112871|-4.9775540112871|-4.9775540112871|-4.9775540112871|-4.9775540112871|-4.9775540112871|-4.9775540112871|-4.9775540112871|-4.9775540112871|-4.9775540112871|-4.9775540112871|-5.0311709774223|-5.0640787959857|-5.170087695206|-5.2121570549721|-5.2121570549721|-5.2121570549721|-5.296841193384|-5.3426014594967|-5.3475122736225|-5.3475122736225|-5.3475122736225|-5.3490274921771|-5.3490274921771|-5.4050306761393|-5.5694783489052|5.0045788372327|5.0045788372327|5.0045788372327|5.0045788372327|4.9264550607353|4.9264550607353|4.8483060812794|4.8483060812794|4.8483060812794|4.7492289516487|4.6552547319243|4.5713941370458|4.5371045840019|4.4895602875544|4.4743056370818|4.4743056370818|4.4743056370818|4.4743056370818|4.4514509123788|4.4302978793665|4.4302978793665|4.4302978793665|4.4302978793665|4.4302978793665|4.4302978793665|4.4302978793665|4.4302978793665|4.4302978793665|4.4302978793665|4.4302978793665|-4.7152464411267|||||||-4.7152464411267|-4.7152464411267|-4.7152464411267|-4.7152464411267|-4.7152464411267|-4.7152464411267|-4.7152464411267|-4.7152464411267|-4.7152464411267|-4.7152464411267|-4.7152464411267|-4.7152464411267|-4.7152464411267|-4.7152464411267|-4.7152464411267|-4.7152464411267|-4.7152464411267|-4.7152464411267|-4.7152464411267|-4.7713847184191|4.4643750223799|4.4643750223799|4.4643750223799|4.4643750223799|4.4643750223799|4.4643750223799|4.4643750223799|4.4643750223799|4.4643750223799|4.4643750223799|4.4643750223799|4.4643750223799|4.4643750223799|4.4643750223799|4.4643750223799|4.4643750223799|4.4643750223799|4.3981113309082|4.3981113309082|4.3981113309082|4.3981113309082|4.3981113309082|4.3981113309082|4.3981113309082|4.3981113309082|4.3981113309082|4.3981113309082|4.3981113309082|4.3618657140595|4.3618657140595|4.3026287322422|4.2640318876262|4.2374898120942|4.2374898120942|4.2374898120942|4.2374898120942|4.2374898120942|4.2374898120942|4.2122110443184|4.2019012324091|4.1793347853286|-4.3338683401278|-4.3338683401278|-4.3338683401278|-4.3338683401278|-4.3338683401278|-4.3338683401278|-4.3338683401278|-4.3338683401278|-4.3338683401278|-4.3338683401278|-4.3338683401278|-4.3338683401278|-4.3338683401278|-4.3664996500318|-4.3664996500318|-4.3664996500318|-4.3664996500318|-4.3664996500318|-4.3664996500318|-4.3664996500318|-4.3664996500318|-4.3664996500318|-4.3664996500318|-4.3664996500318|-4.3664996500318||-4.3666664356992|-4.3757404215915|-4.3847605738107|-4.3847605738107|-4.3847605738107|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389||||-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4057355487389|-4.4580397301297||4.2933836489387|4.2933836489387|4.2933836489387|4.2933836489387|4.2933836489387|4.2933836489387|4.2482370942825|-4.4747740232614|-4.4747740232614|-4.4747740232614|-4.4747740232614|-4.4747740232614|-4.4747740232614|-4.4747740232614|-4.4747740232614|-4.4747740232614|-4.4747740232614|-4.4747740232614|-4.4858599728641|-4.5141484377189|-4.5141484377189
08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP||||||23.075379241416|23.075379241416|23.075379241416|23.075379241416|23.075379241416|23.075379241416|23.075379241416|23.075379241416|23.075379241416|23.075379241416|23.075379241416|23.075379241416|23.075379241416|23.075379241416|23.075379241416|23.075379241416|22.958199038449|22.29077743418|22.251418578702|22.150302469936|22.150302469936|22.150302469936|22.150302469936|22.150302469936|22.150302469936|22.035891705318|21.690386626679|21.690386626679|21.690386626679|21.242646432148|||21.242646432148|21.242646432148|21.242646432148|21.242646432148|21.242646432148|21.242646432148|21.242646432148|-23.953776535321|-23.953776535321|-23.953776535321|-23.953776535321|-23.953776535321|-23.953776535321|-23.953776535321|-23.953776535321|-23.953776535321|-23.953776535321|-23.953776535321|-23.953776535321|-23.953776535321|-23.953776535321|-23.953776535321|-23.953776535321|-23.953776535321|-23.953776535321|-23.953776535321|-23.953776535321|-23.953776535321|-24.532529390442|-25.067810628798|22.50346668398|22.50346668398|22.50346668398|22.50346668398|22.50346668398|22.50346668398|22.50346668398|22.50346668398|22.50346668398|22.50346668398|22.50346668398|22.50346668398|22.50346668398|22.50346668398|22.50346668398|22.50346668398|22.50346668398|22.50346668398|22.50346668398|22.50346668398|22.50346668398|22.50346668398|22.50346668398|22.50346668398|22.50346668398|22.50346668398|22.286621044851|22.286621044851|22.286621044851|21.585690126128|||||||21.169655492247|20.80072887997|20.743208041463|20.743208041463|20.743208041463|20.394119384856|-22.959405443672|-22.959405443672|-22.959405443672|-23.272671617406|-23.316467352739|-23.316467352739|-23.316467352739|-23.316467352739|-23.316467352739|-23.316467352739|-23.316467352739|-23.316467352739|-23.395145346636|-23.395145346636|-23.767939172315|-23.829222518949|-23.829222518949|-23.829222518949|-24.445248213905|-24.944164160775|-25.184627192867|-25.460957313123|-25.460957313123|-25.460957313123|-25.908840471443|-26.564822839296|-26.777581822647|22.922986116216|22.922986116216|22.078317525437|21.254797699772|18.658663699718|18.249214734673|18.249214734673|17.87409360865|17.87409360865|17.530299881103|17.530299881103|17.420333362291|17.211647228779|17.211647228779|17.100718926922|16.848021135877|16.830578709256|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.816483487624|16.442644398664|16.442644398664|16.442644398664|16.442644398664|16.442644398664|16.442644398664|16.442644398664|16.442644398664||16.442644398664|16.442644398664|16.442644398664|16.442644398664|16.442644398664|16.442644398664|16.442644398664|16.442644398664|16.442644398664|16.442644398664|16.161270875903|16.040257271628|16.040257271628|16.040257271628|16.040257271628|16.040257271628|15.799174742015|15.716305684283|15.471752987605||||15.471752987605|15.471752987605|15.471752987605|15.471752987605|14.925281641993|14.754757163826|-15.861512169484|-15.861512169484|-15.861512169484|-15.861512169484|-15.861512169484|-15.861512169484|-15.861512169484|-15.861512169484|-15.861512169484|-15.861512169484|-16.085568570697|-16.818965911428||15.89289765247|15.89289765247|15.89289765247|15.89289765247|15.89289765247|15.89289765247|15.89289765247|15.89289765247|15.89289765247|15.89289765247|15.89289765247|15.889885954154|15.759318091353|15.742429659053|15.742429659053|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048|-16.377357089048
08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP||||||-10.169927937189|-10.279364698904|-10.442071457458|-10.44664232538|-10.44664232538|-10.44664232538|-10.44664232538|-10.44664232538|-10.44664232538|-10.512379988541|-10.644420275116|-10.644420275116|-10.772688902113|-10.881876403196|-10.885272928704|-10.885272928704|-10.885272928704|-10.885272928704|-10.885272928704|-10.885272928704|-10.885272928704|-10.885272928704|-10.885272928704|-10.885272928704|-10.885272928704|-10.885272928704|-10.885272928704|-10.885272928704|-10.885272928704|-10.885272928704|||-10.885272928704|-10.991970111517|9.6421460450798|9.6421460450798|9.6421460450798|9.6421460450798|9.6421460450798|9.6421460450798|9.6421460450798|9.6421460450798|9.6421460450798|9.6421460450798|9.6421460450798|9.6421460450798|9.6421460450798|9.6421460450798|-10.476692748671|-10.476692748671|-10.476692748671|-10.556881295978|-10.798201149635|-10.973556697294|-10.986679623912|-10.986679623912|-10.986679623912|-10.986679623912|-10.986679623912|-11.05519959484|-11.1929994375|-11.510555032281|-11.695547367966|-11.695547367966|-11.695547367966|-11.695547367966|-11.695547367966|-11.695547367966|-11.695547367966|-11.695547367966|-11.695547367966|-11.973386210242|-12.144872950227|-12.229303517508|-12.394781923479|-12.443091021849|-12.592931709819|-12.592931709819|-12.592931709819|-12.592931709819|-12.592931709819|-12.592931709819|-12.592931709819|-12.592931709819|-12.592931709819|-12.592931709819|-12.592931709819|-12.592931709819|-12.592931709819|-12.592931709819|-12.65565620888|-12.65565620888|||||||-12.679636696101|-12.679636696101|-12.936263538202|-13.334181442085|10.620491245531|10.620491245531|10.620491245531|10.620491245531|10.620491245531|10.620491245531|10.620491245531|10.620491245531|10.620491245531|10.620491245531|9.5010840480593|9.5010840480593|9.5010840480593|9.5010840480593|9.5010840480593|9.5010840480593|9.5010840480593|9.5010840480593|9.5010840480593|9.5010840480593|9.5010840480593|9.5010840480593|9.5010840480593|9.5010840480593|8.1912045550642|7.6674493233691|7.4771596139755|7.4771596139755|7.4257941892039|7.4257941892039|7.4257941892039|7.4257941892039|7.4257941892039|-8.0991431957543|-8.0991431957543|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1046192564197|-8.1190249876322|-8.1190249876322|-8.1190249876322|-8.1631250422626|-8.1631250422626|-8.1631250422626|-8.1631250422626|-8.172916708327|-8.2342796800762|-8.2342796800762|-8.4453110692932|-8.6503453252529|7.5773677726981|7.5773677726981|7.5773677726981|7.5773677726981|7.5773677726981|7.5773677726981|7.5676146373333|7.5676146373333|7.5519928295893|7.5519928295893|7.2816596383831|7.2169251936185||7.2169251936185|7.198092347757|7.198092347757|7.198092347757|7.198092347757|7.198092347757|7.198092347757|7.198092347757|7.198092347757|7.0462252848138|7.0462252848138|6.9801957150312|6.9801957150312|6.9801957150312|6.9801957150312|6.9801957150312|6.9357727655671|6.8758584800586|6.7620880212986||||6.7620880212986|6.7620880212986|6.7620880212986|6.7620880212986|6.7620880212986|6.7620880212986|6.7620880212986|6.7620880212986|6.7620880212986|6.7620880212986|6.7620880212986|6.7620880212986|6.7620880212986|6.4934312333226|-7.3011024539036|-7.3011024539036|-7.3011024539036|-7.4779013788524||-7.4779013788524|-7.4779013788524|-7.4779013788524|-7.4779013788524|-7.4779013788524|-7.4779013788524|-7.4779013788524|-7.4779013788524|-7.5443349321487|-7.7092610420787|-7.8762083304876|-7.8762083304876|-7.8762083304876|-7.8905778119025|-7.8905778119025|-7.8905778119025|-7.8905778119025|-7.8905778119025|-7.8905778119025|-7.8905778119025|-7.8905778119025
08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP||||||-31.428325626673|-31.428325626673|-31.428325626673|-31.428325626673|-31.723302219902|-31.723302219902|-31.806400850524|-31.806400850524|-31.806400850524|-32.494335469393|29.091252339735|29.091252339735|28.358058625741|28.150936917369|28.150936917369|27.852145099719|27.852145099719|27.068636988514|27.068636988514|26.872334051878|26.872334051878|26.872334051878|26.872334051878|26.70203786509|26.686960180806|26.686960180806|-27.683680577092|-27.683680577092|-27.683680577092|-27.683680577092|||-27.683680577092|-27.683680577092|-27.683680577092|-27.683680577092|-27.683680577092|-27.683680577092|-27.683680577092|-27.683680577092|-27.683680577092|-27.683680577092|-27.683680577092|-27.683680577092|-27.959089220688|-28.148987705095|-28.281775488509|-28.281775488509|-28.515116233219|-28.515116233219|-28.515116233219|-28.515116233219|-28.515116233219|-28.68624085253|-28.807148507415|-28.807148507415|-28.905720873209|-29.02580056757|-29.135889960332|-29.432654752779|-30.019616328398|28.386835992835|28.386835992835|28.386835992835|28.386835992835|28.386835992835|28.386835992835|28.386835992835|28.386835992835|28.386835992835|28.386835992835|28.386835992835|28.386835992835|28.386835992835|28.386835992835|28.386835992835|28.386835992835|28.386835992835|28.386835992835|28.386835992835|28.386835992835|28.386835992835|28.386835992835|28.386835992835|27.816005373615|27.816005373615|27.816005373615|27.816005373615|27.816005373615|27.816005373615|27.816005373615|-29.331505442982|||||||-29.331505442982|-29.331505442982|-29.494451259381|-29.876057755954|-30.016861406382|-30.016861406382|-30.340401295617|-30.420544261018|-30.420544261018|-30.420544261018|-30.420544261018|-30.687270714486|-30.738565858803|-30.738565858803|-30.738565858803|-30.738565858803|-30.738565858803|-30.738565858803|-30.738565858803|-31.046740885798|29.054350182498|29.054350182498|29.054350182498|29.054350182498|29.054350182498|28.993166390486|28.957406935236|28.813713161471|28.813713161471|28.706584787362|28.706584787362|28.706584787362|28.706584787362|28.706584787362|28.706584787362|28.706584787362|28.432473205927|28.432473205927|28.432473205927|28.432473205927|28.432473205927|28.432473205927|28.432473205927|28.432473205927|28.432473205927|28.432473205927|28.432473205927|28.432473205927|28.432473205927|28.432473205927|28.298304901524|-29.562663068601|-29.562663068601|-29.562663068601|-29.59906926666|-29.665077162167|-29.817308055451|-29.989024481156|-29.989024481156|-29.989024481156|-29.989024481156|-29.989024481156|-30.188360674491|-30.407067174503|-30.456741406729|-30.513438536538|-30.513438536538|-30.513438536538|-30.682078225955|-30.682078225955|-30.682078225955|29.231849881505|29.231849881505|29.231849881505|29.231849881505|29.231849881505|29.231849881505|29.231849881505|28.922612212868|28.875861113906|28.875861113906|28.875861113906|28.705401148664|28.594889656556|28.453765992602|28.207365164885||28.207365164885|27.942628791739|27.767920629636|27.690008749708|27.690008749708|27.690008749708|27.677295855221|27.677295855221|27.318105781008|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106||||-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.174809750106|-29.808677152556||-30.866864155577|-30.90429279412|-31.001720241131|29.007147360483|29.007147360483|29.007147360483|29.007147360483|28.669051541928|28.423618800959|28.423618800959|28.423618800959|28.423618800959|28.423618800959|28.423618800959|28.355918245662|28.355918245662|28.355918245662|27.971020518793|27.524466738716|-29.516925708694|-29.516925708694
08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP||||||8.3881758746091|8.3881758746091|8.3881758746091|8.3881758746091|8.3881758746091|8.3881758746091|8.3881758746091|8.3881758746091|8.3881758746091|8.3881758746091|8.3881758746091|8.3881758746091|8.2865538369541|8.2865538369541|8.2865538369541|8.2865538369541|8.1867269157176|8.1452516580958|8.1062227590207|-8.5228077677875|-8.5228077677875|-8.5228077677875|-8.5228077677875|-8.5228077677875|-8.5228077677875|-8.5228077677875|-8.5228077677875|-8.5228077677875|-8.5228077677875|-8.5228077677875|||-8.5228077677875|-8.5228077677875|-8.5228077677875|-8.5228077677875|-8.5228077677875|-8.5228077677875|-8.5228077677875|-8.5228077677875|-8.5228077677875|-8.5228077677875|-8.5228077677875|-8.5418002064703|-8.5418002064703|-8.5418002064703|-8.5808894828159|-8.6282104071862|-8.7480113834017|-8.7678965329952|-8.7678965329952|-8.7678965329952|-8.8682186603355|-8.916354232343|-8.946452584984|-8.946452584984|-8.946452584984|-8.9733846652029|-8.9733846652029|-8.9733846652029|-9.0865388962426|-9.2594877451435|-9.3088753190058|-9.4293060265666|-9.5214513101716|-9.55716798466|-9.569631180957|-9.5993146260257|-9.5993146260257|-9.5993146260257|-9.5993146260257|-9.5993146260257|-9.5993146260257|-9.6375716880158|-9.6767463369717|-9.7358286826202|-9.794253928616|-9.8475047826263|-9.8750054835713|-9.9425317961798|-9.9425317961798|-9.9425317961798|-9.9425317961798|-9.9425317961798|-9.9425317961798|-9.9425317961798|-9.9425317961798|-9.9425317961798|-9.9425317961798|-9.9425317961798|-9.9425317961798|-9.9425317961798|||||||-9.9425317961798|-9.9425317961798|-9.9425317961798|-9.9425317961798|-9.9425317961798|-9.9425317961798|-9.9425317961798|-9.9425317961798|-9.9425317961798|-9.9867023581516|-10.02189150058|-10.110301335643|-10.110301335643|-10.110301335643|-10.110301335643|-10.110301335643|-10.110301335643|-10.110301335643|-10.110301335643|-10.174223617261|9.2126107689155|9.2126107689155|9.2126107689155|9.2126107689155|9.2126107689155|9.2126107689155|9.2126107689155|8.6201230151138|8.4026052327677|8.4026052327677|8.4026052327677|8.4026052327677|8.4026052327677|8.4026052327677|8.4026052327677|8.4026052327677|8.4026052327677|8.1806730000757|-8.8536972769341|-8.8641078481234|-8.8767862859873|-8.8986513949664|-8.9973911551669|-9.0493234824289|-9.1948038418149|8.5531552383314|8.5531552383314|8.5531552383314|8.5531552383314|8.5531552383314|8.5531552383314|8.3523946944222|-8.5678948094067|-8.5793275490532|-8.6286976221678|-8.7052192029553|-8.7824658615939|-8.8049621828786|-8.8051893221829|-8.8051893221829|-8.8051893221829|-8.8051893221829|-8.8051893221829|-8.8051893221829|-8.8051893221829|-8.8051893221829|-8.8051893221829|-8.8051893221829|-8.8051893221829|-8.8051893221829|-8.8051893221829|-8.8051893221829|-8.8418773531355|-8.8748633993376|-9.018737224816|-9.1713744844317|-9.2038574470561|-9.2038574470561|-9.3559528206764|-9.3938362703256|-9.4053735849517|-9.4465894217869|-9.4465894217869|-9.4465894217869|-9.5238138476002|-9.5238138476002||8.895331367105|8.895331367105|8.895331367105|8.895331367105|8.895331367105|8.895331367105|8.895331367105|8.895331367105|8.895331367105|8.895331367105|8.895331367105|8.895331367105|8.895331367105|8.895331367105|8.895331367105|8.8537018919982|8.815223868798|8.8108045084728|8.7936720829819||||8.7687264767379|8.7687264767379|8.7687264767379|8.7687264767379|8.7687264767379|8.7687264767379|8.7687264767379|8.7687264767379|8.7687264767379|8.7687264767379|8.7687264767379|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815||8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.5499270709815|8.4349190694825|8.3515769621548|8.1981199107564|8.1981199107564|8.1467217471557|8.1467217471557|8.1467217471557|8.1467217471557
08230|100431|/equities/yilite|SHANGHAICOMP||||||13.18467516692|13.18467516692|13.18467516692|13.18467516692|13.18467516692|13.18467516692|13.18467516692|13.18467516692|13.18467516692|13.18467516692|13.18467516692|13.170863349933|-13.911265381673|-13.97585075045|-14.043722975523|-14.076819146453|-14.076819146453|-14.127020638054|-14.131198880193|-14.131198880193|-14.281331959828|-14.354258104015|-14.358809659286|-14.358809659286|-14.358809659286|-14.358809659286|-14.358809659286|-14.380569031923|-14.380569031923|-14.380569031923|||-14.426187889542|-14.523542078298|-14.536644130041|-14.536644130041|-14.536644130041|-14.536644130041|-14.586281851671|-14.586281851671|-14.586281851671|-14.586281851671|-14.586281851671|-14.586281851671|-14.586281851671|-14.586281851671|-14.646196030978|-14.646196030978|-14.646196030978|-14.646963227929|-14.646963227929|-14.646963227929|-14.771626010141|-14.902917666128|-14.954898638254|-14.954898638254|-14.954898638254|-14.954898638254|-14.954898638254|-14.992110140594|-15.232900018463|-15.292712898149|-15.292712898149|-15.292712898149|-15.292712898149|-15.292712898149|-15.292712898149|-15.292712898149|-15.292712898149|-15.292712898149|-15.292712898149|-15.320236545022|-15.354152049417|-15.417946486335|-15.44443185026|-15.44443185026|-15.44443185026|-15.456035531169|-15.590594729456|-15.856216281292|-15.921452076483|-15.921452076483|-15.921452076483|-15.921452076483|-15.921452076483|-15.921452076483|-15.921452076483|-15.921452076483|-15.921452076483|-15.921452076483|-15.994803155642|-15.994803155642|||||||-15.994803155642|-15.994803155642|-15.994803155642|-16.015336316141|-16.099262707004|-16.198625609355|15.28459288623|15.28459288623|15.28459288623|15.28459288623|15.28459288623|15.28459288623|15.28459288623|15.28459288623|15.28459288623|15.28459288623|15.28459288623|15.28459288623|15.28459288623|15.28459288623|15.28459288623|15.28459288623|15.28459288623|15.28459288623|15.28459288623|15.28459288623|15.221214051005|15.014477166941|15.014477166941|15.014477166941|14.687752257244|14.607135819448|14.607135819448|14.607135819448|14.607135819448|14.607135819448|14.561816956216|14.446183103859|14.446183103859|14.446183103859|14.446183103859|14.446183103859|14.446183103859|14.446183103859|14.446183103859|14.446183103859|14.446183103859|14.446183103859|14.446183103859|14.446183103859|14.443320248695|14.443320248695|14.443320248695|14.443320248695|14.443320248695|14.443320248695|14.443320248695|14.443320248695|14.443320248695|14.443320248695|14.443320248695|14.443320248695|14.443320248695|14.443320248695|14.443320248695|-15.005265516477|-15.005265516477|-15.005265516477|-15.005265516477|-15.005265516477|-15.005265516477|-15.005265516477|-15.005265516477|-15.005265516477|-15.005265516477|-15.005265516477|-15.005265516477|-15.17751703708|-15.212256245462|-15.212256245462|-15.212256245462|-15.212256245462|-15.212256245462|-15.212256245462|-15.212256245462|-15.212256245462||-15.212256245462|-15.212256245462|-15.212256245462|-15.212256245462|-15.212256245462|-15.22861788521|-15.306698147516|-15.306698147516|-15.306698147516|-15.306698147516|-15.306698147516|-15.306698147516|-15.306698147516|-15.306698147516|-15.306698147516|-15.306698147516|-15.306698147516|-15.306698147516|-15.306698147516||||-15.306698147516|-15.306698147516|-15.364109004052|-15.485241417896|-15.485241417896|-15.485241417896|-15.485241417896|-15.485241417896|-15.485241417896|-15.485241417896|-15.485241417896|-15.485241417896|-15.485241417896|-15.485241417896|-15.485241417896|-15.485241417896|-15.485241417896|-15.726379452823||-16.105591810631|-16.105591810631|-16.106213080538|-16.120792640197|-16.191267599659|-16.191267599659|-16.191267599659|-16.191267599659|-16.191267599659|-16.191267599659|-16.191267599659|-16.191267599659|-16.191267599659|-16.191267599659|-16.191267599659|-16.191267599659|-16.191267599659|-16.191267599659|-16.191267599659|-16.23650316495|-16.23650316495
08231|100886|/equities/xj-youhao|SHANGHAICOMP||||||7.0802456352897|7.0802456352897|7.0802456352897|7.0802456352897|7.0802456352897|7.0802456352897|7.0802456352897|6.7280506793865|6.5899393431209|6.5899393431209|6.558821611036|6.4889777438007|6.4889777438007|6.4407442727156|6.4407442727156|6.4407442727156|6.3963610044179|6.3963610044179|6.3963610044179|6.3963610044179|6.3963610044179|6.3963610044179|6.3963610044179|6.3963610044179|6.3963610044179|6.3963610044179|6.3963610044179|6.3963610044179|6.3963610044179|6.3963610044179|||6.3963610044179|6.3963610044179|6.3963610044179|6.3963610044179|6.3963610044179|6.3963610044179|6.2044582797492|6.2044582797492|6.1049533368707|-7.2778998051338|-7.2778998051338|-7.2778998051338|-7.2778998051338|-7.2778998051338|-7.3346868628312|-7.3346868628312|-7.3346868628312|-7.3346868628312|-7.3346868628312|-7.3346868628312|-7.3346868628312|-7.3346868628312|-7.3346868628312|-7.3346868628312|-7.3346868628312|-7.3346868628312|-7.3346868628312|-7.3346868628312|-7.422985592821|6.7381641817495|6.7381641817495|6.7381641817495|6.7381641817495|6.6824048042744|6.6544372309995|-7.1533326725261|-7.1533326725261|-7.1533326725261|-7.1533326725261|-7.1533326725261|-7.1533326725261|-7.1533326725261|-7.1533326725261|-7.1533326725261|-7.1533326725261|-7.1823414232879|-7.1823414232879|-7.1823414232879|-7.1823414232879|-7.1823414232879|-7.1823414232879|-7.1823414232879|-7.1823414232879|-7.1823414232879|6.498265584344|6.498265584344|6.498265584344|6.498265584344|6.498265584344|6.498265584344|||||||6.498265584344|6.498265584344|6.498265584344|6.498265584344|6.498265584344|6.498265584344|6.498265584344|6.498265584344|6.498265584344|6.498265584344|6.498265584344|6.498265584344|6.498265584344|6.498265584344|6.498265584344|-7.4240547599685|-7.4240547599685|-7.4240547599685|-7.4240547599685|-7.4240547599685|-7.4867534741829|-7.4867534741829|-7.4867534741829|-7.4867534741829|6.8744796024653|6.8744796024653|6.8744796024653|6.8744796024653|6.8744796024653|6.8744796024653|6.8744796024653|6.8744796024653|6.8744796024653|6.8744796024653|6.8744796024653|6.504421868467|6.4432463541557|6.3736070410995|6.297888567727|6.297888567727|6.297888567727|6.297888567727|6.297888567727|6.297888567727|6.297888567727|6.297888567727|6.297888567727|6.297888567727|6.297888567727|6.2732096542707|6.2241309558716|6.2241309558716|6.2241309558716|6.2241309558716|6.2241309558716|6.2241309558716|6.2241309558716|6.1612566483646|6.1558406896756|6.1037120098721|6.0285686381273|5.9611875357024|5.9608486863556|5.9608486863556|5.9259431066979|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507||5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.9157736837507|5.8799674893643|5.8799674893643|5.8799674893643|5.8799674893643|5.8799674893643|5.8799674893643|5.8799674893643|5.8799674893643|5.8799674893643|5.8799674893643|5.8799674893643||||5.8799674893643|5.8799674893643|5.8799674893643|5.8799674893643|5.8799674893643|5.8799674893643|5.8799674893643|5.5899636375932|5.5271391081291|5.5271391081291|5.5271391081291|5.5271391081291|5.5271391081291|5.5271391081291|-6.6946473811321|-6.6946473811321|-6.6946473811321|-6.6946473811321||-6.6946473811321|-6.6946473811321|-6.7586386378229|-6.7586386378229|-6.8779317996701|-7.0523231232853|-7.0523231232853|-7.1209149321683|-7.3182386249048|-7.4535984827128|-7.4967887559235|-7.4967887559235|-7.4967887559235|-7.4967887559235|-7.4967887559235|-7.4967887559235|-7.4967887559235|-7.4967887559235|-7.4967887559235|-7.4967887559235|-7.4967887559235
08232|102962|/equities/xinyu-iron|SHANGHAICOMP||||||-4.2065466879511|-4.2065466879511|-4.2065466879511|-4.2065466879511|-4.2065466879511|-4.2065466879511|-4.2065466879511|-4.2065466879511|-4.2065466879511|-4.307274169249|3.7629298561556|3.7629298561556|3.7629298561556|3.7629298561556|3.7629298561556|3.7629298561556|3.72214436462|3.6847145887108|-3.9581204530013|-3.9581204530013|-3.9581204530013|-3.9581204530013|-3.9581204530013|-3.9581204530013|-3.9581204530013|-3.9581204530013|-3.9581204530013|-3.9581204530013|-3.9581204530013|-3.9581204530013|||-3.9581204530013|-3.9581204530013|-3.9581204530013|-3.9581204530013|-3.9581204530013|-3.9581204530013|-3.9581204530013|-3.9581204530013|-3.9581204530013|-3.9581204530013|-3.9581204530013|-3.9581204530013|-3.9581204530013|-3.9581204530013|-3.9973560435255|-4.0265067134389|-4.0738963323709|-4.0898198621642|-4.0898198621642|-4.0898198621642|-4.0898198621642|-4.0898198621642|-4.0898198621642|-4.0898198621642|-4.1147998590349|-4.186444377356|-4.219938118649|-4.2743757117594|-4.3493064232231|3.9939925209927|3.9939925209927|3.9939925209927|3.9939925209927|3.9939925209927|3.9627691392819|3.9177850177119|3.9177850177119|3.9177850177119|3.9177850177119|3.8686502432635|3.8558388350927|3.8558388350927|3.8558388350927|3.8558388350927|3.8552617729803|3.8552617729803|3.8552617729803|3.8552617729803|3.8552617729803|3.8552617729803|3.8552617729803|3.8552617729803|3.8552617729803|3.8552617729803|3.8552617729803|3.8552617729803|3.8552617729803|3.8552617729803|3.8552617729803|3.8552617729803|||||||3.8552617729803|3.8552617729803|3.8552617729803|3.8552617729803|3.8552617729803|3.8552617729803|3.8552617729803|3.8552617729803|3.8552617729803|3.8552617729803|3.849666442223|3.849666442223|3.849666442223|-4.3090032975708|-4.3090032975708|-4.3090032975708|-4.3090032975708|-4.3090032975708|-4.3090032975708|-4.3090032975708|-4.3090032975708|-4.3090032975708|-4.3090032975708|-4.3090032975708|-4.4200036438344|4.0046701414047|4.0046701414047|4.0046701414047|4.0046701414047|4.0046701414047|4.0046701414047|4.0046701414047|4.0046701414047|4.0046701414047|4.0046701414047|4.0046701414047|4.0046701414047|4.0046701414047|4.0046701414047|4.0046701414047|4.0046701414047|4.0046701414047|4.0046701414047|4.0046701414047|4.0046701414047|3.9789095794139|3.9789095794139|3.9789095794139|3.8714937676836|3.8714937676836|3.8544441402457|3.8544441402457|3.8544441402457|3.8544441402457|3.8544441402457|3.8544441402457|3.8544441402457|3.8544441402457|3.8128322628425|3.8128322628425|3.7781472766054|3.7307190192686|3.7113544028055|3.6259495065225|3.4954993642716|3.3411103528239|-3.6598720584745|-3.6598720584745|-3.6598720584745|-3.6598720584745|-3.6598720584745|-3.6598720584745|-3.6598720584745|-3.6804132764466|-3.7521258664272|-3.7979176124093|-3.8260195741121|-3.8755774110626|-3.927520395316|-3.927520395316|-3.927520395316|-3.9466893816406|-3.9557659917866|-3.9630733390422|-4.0017481401862|-4.0331250801583||-4.0331250801583|-4.0331250801583|-4.0473612166002|-4.0992903418624|-4.1503224976949|-4.1953583567333|-4.2131759556346|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562||||-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.2275146576562|-4.3150163064177|-4.4966847907366||-4.5993647364344|-4.5993647364344|-4.5993647364344|-4.5993647364344|4.153508558365|4.153508558365|4.153508558365|4.153508558365|4.153508558365|4.153508558365|4.1207358761487|4.1207358761487|4.1207358761487|4.1207358761487|4.0774844403463|4.0459251662446|4.0459251662446|4.0459251662446|4.0308952798021|4.0308952798021|3.9358992912331
08233|100507|/equities/strong-year|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP||||||15.869841061088|15.869841061088|15.869841061088|15.867287367708|15.867287367708|15.867287367708|15.867287367708|15.867287367708|15.867287367708|15.867287367708|15.867287367708|15.867287367708|15.867287367708|15.867287367708|15.867287367708|15.350046862946|15.350046862946|15.286719151985|14.864131420466|14.842368410266|14.602631990817|14.432924315562|14.42725250705|14.42725250705|14.263612985433|13.752361809547|13.752361809547|12.909291253415|-14.841090671896|-14.841090671896|||-14.841090671896|-14.841090671896|-14.841090671896|-14.841090671896|-14.841090671896|-14.841090671896|-14.841090671896|-14.841090671896|-14.841090671896|-14.841090671896|-14.841090671896|-15.21343394637|-15.236740157109|-15.236740157109|-15.236740157109|-15.460111945207|-15.460111945207|-15.460111945207|-15.460111945207|-15.506790630614|-15.668732664997|-15.668732664997|-15.668732664997|-15.668732664997|-15.668732664997|-15.668732664997|-15.668732664997|-15.668732664997|-16.081369689233|-16.595966289581|14.641419857435|14.641419857435|14.641419857435|14.641419857435|14.429635904034|14.429635904034|14.429635904034|14.36792919128|14.036587577053|14.004988008907|14.004988008907|14.004988008907|14.004988008907|14.004988008907|14.004988008907|14.004988008907|14.004988008907|13.837208966603|13.558564905977|13.36340608051|12.414895475469|-13.934670210467|-13.934670210467|-13.934670210467|-13.934670210467|-13.934670210467|-13.934670210467|-13.934670210467|-13.934670210467|-13.934670210467|||||||-13.934670210467|-13.934670210467|-13.934670210467|-13.934670210467|-13.934670210467|-13.934670210467|-14.137105677008|-14.137105677008|-14.137105677008|-14.144445268705|-14.144445268705|-14.144445268705|-14.208896164573|-14.208896164573|-14.208896164573|-14.208896164573|-14.208896164573|-14.208896164573|-14.208896164573|-14.208896164573|-14.224884832873|-14.313761063168|-14.338623333584|-14.478470644035|-14.694193571348|-14.694193571348|-14.694193571348|-14.694193571348|-14.694193571348|-14.694193571348|-14.694193571348|-14.694193571348|13.503998475962|13.503998475962|13.503998475962|13.503998475962|13.503998475962|13.503998475962|13.503998475962|13.503998475962|13.503998475962|13.503998475962|13.503998475962|13.503998475962|13.503998475962|13.503998475962|13.503998475962|13.433660385449|13.433660385449|13.433660385449|13.365814894609|13.365814894609|13.289794518078|13.289477574047|13.289477574047|13.289477574047|13.289477574047|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.818087623759|12.474541291312|12.26060131823|12.239284518155|12.239284518155||12.239284518155|12.239284518155|12.239284518155|12.239284518155|12.239284518155|12.239284518155|12.239284518155|12.239284518155|12.239284518155|12.220315830346|12.17535129348|12.066304505001|12.066304505001|12.066304505001|11.941449655571|11.8432776282|11.673641768844|-12.987321784557|-12.987321784557||||-12.987321784557|-12.987321784557|-12.987321784557|-13.040716056056|-13.040716056056|-13.040716056056|-13.040716056056|-13.040716056056|-13.040716056056|-13.040716056056|-13.040716056056|-13.040716056056|-13.040716056056|-13.040716056056|-13.040716056056|-13.040716056056|-13.22357376861|-13.771192961793||-14.192436516131|-14.263322408751|-14.263322408751|-14.263322408751|-14.57091305847|-14.589647891195|-14.589647891195|-14.589647891195|-15.0351647029|13.526622673989|13.526622673989|13.526622673989|13.526622673989|13.526622673989|13.526622673989|13.526622673989|13.526622673989|13.526622673989|13.491087080194|13.491087080194|13.491087080194
08235|1162053|/equities/xuelong-group|SHANGHAICOMP||||||-21.666822443151|-21.744801532056|-21.99422403047|-22.047469947926|-22.047469947926|-22.047469947926|-22.047469947926|-22.047469947926|-22.066076223708|-22.375085769602|-22.791761436405|-23.520289463403|20.466022804928|20.466022804928|20.466022804928|20.293175660475|20.293175660475|19.597973782601|19.572192676401|19.076164631608|19.076164631608|18.622960307601|17.871623598208|-19.268170592179|-19.268170592179|-19.268170592179|-19.268170592179|-19.268170592179|-19.268170592179|-19.268170592179|||-19.268170592179|-19.268170592179|-19.268170592179|-19.268170592179|-19.268170592179|-19.268170592179|-19.268170592179|-19.268170592179|-19.268170592179|-19.268170592179|-19.268170592179|-19.268170592179|-19.268170592179|-19.408522337664|-19.531692100883|-19.652299517531|-19.652299517531|-19.652299517531|-19.652299517531|-19.652299517531|-19.652299517531|-19.769355683361|-19.769355683361|-19.769355683361|-19.769355683361|-20.015295626579|-20.015295626579|-20.015295626579|-20.204772659869|-20.596969812812|-20.889966454441|-21.080517519773|-21.306750284376|-21.306750284376|-21.313611863655|-21.499150150846|-21.499150150846|-21.541832466733|-21.843148465301|-21.890712267083|-21.890712267083|-21.890712267083|-21.890712267083|-21.890712267083|-21.890712267083|-21.918875501258|-21.918875501258|-21.918875501258|-21.918875501258|-21.918875501258|-21.937296773974|-21.937296773974|-21.937296773974|-22.118663684068|-22.596848478514|-22.742608589815|-22.815072677369|19.833595867686|19.833595867686|19.833595867686|||||||19.833595867686|19.833595867686|19.833595867686|19.833595867686|19.833595867686|19.833595867686|19.833595867686|19.833595867686|19.833595867686|19.833595867686|19.833595867686|19.833595867686|18.561217753681|18.203946655964|-20.064574983693|-20.064574983693|-20.064574983693|-20.064574983693|-20.064574983693|-20.064574983693|-20.064574983693|-20.064574983693|-20.064574983693|-20.064574983693|-20.064574983693|-20.064574983693|-20.064574983693|-20.064574983693|-20.064574983693|-20.064574983693|-20.064574983693|-20.064574983693|-20.064574983693|-20.192860898018|-20.480401260588|-20.637284247702|-20.637284247702|-20.637284247702|-20.637284247702|-20.637284247702|-20.637284247702|-20.637284247702|-20.713092875288|-20.807880374907|-21.065978974234|-21.336087617754|19.518002266255|19.518002266255|19.518002266255|19.518002266255|19.518002266255|18.287780278885|-19.608243135154|-19.608243135154|-19.608243135154|-19.608243135154|-19.608243135154|-19.608243135154|-19.814713746905|-20.129210454937|-20.129210454937|-20.129210454937|-20.354123202425|-20.387151600574|-20.387151600574|-20.387151600574|-20.387151600574|-20.387151600574|-20.387151600574|-20.387151600574|-20.387151600574|-20.387151600574|-20.696835387255|-20.97092815296|-21.259363660725|-21.638738642702|-21.968597741667|-23.09955262668|19.917829466297|19.917829466297|19.917829466297|19.917829466297|19.917829466297|19.917829466297|19.917829466297|19.917829466297||19.917829466297|19.917829466297|19.917829466297|19.267258303197|19.267258303197|17.425843071973|-21.242169327163|-21.242169327163|-21.27429929031|-21.27429929031|-21.27429929031|-21.27429929031|-21.27429929031|-21.27429929031|-21.27429929031|-21.27429929031|-21.27429929031|-21.27429929031|-21.27429929031||||-21.27429929031|-21.27429929031|-21.542554593231|-22.185616625841|-22.788489338577|-22.788489338577|-22.788489338577|-22.788489338577|-22.788489338577|-22.788489338577|-23.026042243322|-23.026042243322|-23.026042243322|-23.026042243322|-23.026042243322|-23.026042243322|-24.289490987283|-25.741101584415||-28.133446624522|21.298207729435|21.298207729435|21.298207729435|19.473008545876|19.158393583834|19.158393583834|19.158393583834|18.262398520296|18.262398520296|17.610444165143|15.65493763914|-16.087077219878|-16.087077219878|-16.087077219878|-16.087077219878|-16.087077219878|-16.087077219878|-16.267132091417|-16.267132091417|-16.323619960137
08236|100554|/equities/yabao-pharm|SHANGHAICOMP||||||-6.9289623031924|-6.979958296916|6.6457965422367|6.6457965422367|6.6457965422367|6.6457965422367|6.6457965422367|6.6457965422367|6.6457965422367|6.6457965422367|6.6457965422367|6.6457965422367|6.6457965422367|6.6457965422367|6.6457965422367|6.6108852546188|6.5876502638363|6.532389071838|6.5032099123971|6.4873239440072|6.4873239440072|6.4873239440072|6.4873239440072|6.4873239440072|6.4470267739946|6.4311268323003|6.4311268323003|6.4311268323003|6.4311268323003|6.4311268323003|||6.4311268323003|6.4311268323003|6.4311268323003|6.4311268323003|6.4311268323003|6.4311268323003|6.4311268323003|6.4311268323003|6.4311268323003|6.4311268323003|6.4311268323003|6.4311268323003|6.4311268323003|6.4311268323003|6.4311268323003|6.4311268323003|6.4311268323003|6.4311268323003|6.4139218439952|6.4139218439952|6.3382461987486|-6.8473003872567|-6.8473003872567|-6.8473003872567|-6.8473003872567|-6.8473003872567|-6.8473003872567|-6.8473003872567|-6.9597785217159|-7.0341983617006|-7.1029982633788|6.6993237434321|6.6993237434321|6.6993237434321|6.6624983576705|6.6624983576705|6.60499811479|-6.9433978601479|-6.9433978601479|-6.9433978601479|-6.9433978601479|-6.9433978601479|-6.9433978601479|-6.9433978601479|-6.9433978601479|-6.9433978601479|-6.9433978601479|-6.9433978601479|-6.9433978601479|-6.9433978601479|-6.9433978601479|-6.9433978601479|-6.9433978601479|-6.9433978601479|-6.9433978601479|-6.9433978601479|-6.9433978601479|-6.9433978601479|-6.9433978601479|-6.9433978601479|||||||-6.9433978601479|-6.9433978601479|-6.9706818648325|-6.9706818648325|-6.9706818648325|-6.9706818648325|-7.1307575512977|-7.13806370111|-7.225626345163|-7.3095846393433|-7.33398320705|-7.4094256298443|-7.4394145768243|-7.4394145768243|-7.5032382851793|-7.5415134313766|-7.5415134313766|-7.5415134313766|-7.6233485675591|-7.6692759965015|-7.7381698987874|-7.7381698987874|-7.7381698987874|-7.7396330195436|-7.9362590928618|7.1416606909462|7.1416606909462|7.1416606909462|7.1416606909462|7.1416606909462|7.1416606909462|7.1416606909462|7.1416606909462|7.1416606909462|7.1416606909462|7.1416606909462|7.1416606909462|7.1416606909462|7.1416606909462|7.1416606909462|7.1416606909462|6.8000850843597|6.8000850843597|6.8000850843597|6.8000850843597|6.8000850843597|6.8000850843597|6.8000850843597|6.8000850843597|6.3506502494998|6.2279445182159|6.2060495229644|6.1224687182956|6.1224687182956|6.0377215263193|6.0377215263193|6.0377215263193|-6.326268516564|-6.326268516564|-6.326268516564|-6.326268516564|-6.326268516564|-6.326268516564|-6.326268516564|-6.326268516564|-6.326268516564|-6.326268516564|-6.326268516564|-6.326268516564|-6.326268516564|-6.326268516564|-6.326268516564|-6.3275207000569|-6.3752278929451|6.014905224301|6.014905224301|6.014905224301|6.014905224301|6.014905224301|6.014905224301|6.014905224301|6.014905224301|6.014905224301|6.014905224301|6.014905224301|6.014905224301||6.014905224301|6.014905224301|6.014905224301|6.014905224301|6.014905224301|6.014905224301|5.9775375530769|5.9775375530769|5.9478195426254|5.9092440337371|5.8897155093298|5.860795052752|5.8158578469247|5.8158578469247|5.7982814078824|5.7982814078824|5.7915203577815|5.7915203577815|5.7866891762215||||-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.0939452276396|-6.1854949644061|-6.4161055806447||6.0315367435233|6.0315367435233|6.0315367435233|6.0315367435233|6.0315367435233|6.0315367435233|6.0315367435233|6.0315367435233|6.0315367435233|6.0315367435233|6.0315367435233|6.0315367435233|6.0315367435233|6.0315367435233|5.9678185223226|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381|-6.2446448506381
08237|100811|/equities/dongxin-carbon|SHANGHAICOMP||||||2.9198431589358|2.9198431589358|2.9198431589358|2.9198431589358|2.9198431589358|2.9198431589358|2.9198431589358|2.9198431589358|2.9198431589358|2.9198431589358|2.9198431589358|2.9198431589358|2.9198431589358|2.9198431589358|2.9198431589358|2.8742701850725|2.8473722717224|2.8473722717224|2.8473722717224|2.8473722717224|2.8473722717224|2.8473722717224|2.8473722717224|2.8473722717224|2.8473722717224|2.8473722717224|2.8473722717224|2.8473722717224|2.6670865131497|-3.0033057549046|||-3.0131175229336|-3.0473527984912|-3.1060227982184|-3.1060227982184|-3.1060227982184|-3.1060227982184|-3.1060227982184|-3.1060227982184|-3.1060227982184|-3.1060227982184|-3.1060227982184|-3.150580882141|-3.1812011126114|-3.2035567234438|-3.2600629275023|-3.2861810861892|-3.3607567216363|-3.415995980659|-3.415995980659|-3.4459510171712|-3.4459510171712|-3.4459510171712|-3.4459510171712|-3.4459510171712|-3.4459510171712|-3.4459510171712|-3.4459510171712|-3.4459510171712|-3.5827233222128|3.1167456554252|3.1167456554252|3.1167456554252|3.1167456554252|3.1167456554252|3.1167456554252|3.0387937273778|3.0387937273778|3.0387937273778|2.7914374632082|-3.1653914183107|-3.1653914183107|-3.1653914183107|-3.1653914183107|-3.1653914183107|-3.1653914183107|-3.1653914183107|-3.1746599941367|-3.1746599941367|-3.1746599941367|-3.1746599941367|-3.1746599941367|-3.1746599941367|-3.1746599941367|-3.1746599941367|-3.1746599941367|-3.1746599941367|-3.1746599941367|-3.1746599941367|-3.1746599941367|-3.1746599941367|||||||-3.1746599941367|-3.1746599941367|-3.1746599941367|-3.1746599941367|-3.2012889019774|-3.2314321323817|-3.2827023714322|-3.3685582842582|2.8579379552684|2.8579379552684|2.8579379552684|2.7649311482997|2.5515901711353|2.4337107738361|2.4337107738361|2.4337107738361|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3526942470173|2.3234497429535|2.3234497429535|2.2982774444868|2.2669749467958|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.2133667724186|2.1820742572738|2.15674911223|2.0980544695385|2.0605893248894|2.0605893248894|2.0605893248894|1.9827915059784|1.9827915059784|1.9827915059784|1.9827915059784|1.9827915059784||1.9827915059784|1.9827915059784|1.9827915059784|1.9827915059784|1.9827915059784|1.9827915059784|1.9827915059784|1.9827915059784|1.976990539416|1.9655450257817|1.9524629436352|1.9524629436352|1.9332921463492|1.9203254848228|1.9203254848228|1.9203254848228|1.9203254848228|1.9003615146992|-2.1470398522769||||-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.1470398522769|-2.2483776054288||2.0353881271825|2.0353881271825|2.0353881271825|2.0353881271825|2.0353881271825|2.0353881271825|2.0344421843706|2.0344421843706|2.0344421843706|2.0344421843706|2.0344421843706|2.0344421843706|-2.2219282332528|-2.2219282332528|-2.2219282332528|-2.2219282332528|-2.2219282332528|-2.2219282332528|-2.2257756425849|-2.2257756425849|-2.2508618250943
08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP||||||179.60091715902|179.60091715902|178.67157757116|168.29563662556|145.41071051522|139.77283556956|139.77283556956|139.77283556956|133.92647894774|130.21108710935|114.40064925806|110.43450399849|110.43450399849|105.46761745718|105.46761745718|105.46761745718|105.46761745718|105.46761745718|105.46761745718|105.46761745718|105.46761745718|105.46761745718|105.46761745718|105.46761745718|105.46761745718|105.46761745718|105.46761745718|105.46761745718|105.46761745718|105.46761745718|||105.46761745718|105.46761745718|105.46761745718|105.46761745718|105.46761745718|105.46761745718|103.16679598785|100.15477569342|90.228635658167|85.550152528442|84.542535774686|84.542535774686|84.542535774686|84.542535774686|83.39059362674|76.789549830492|75.028387072942|-88.841528633152|-88.841528633152|-88.841528633152|-88.841528633152|-88.841528633152|-88.841528633152|-88.841528633152|-88.841528633152|-88.841528633152|-88.841528633152|-88.841528633152|-89.12725695296|-90.867012683886|-90.867012683886|-90.867012683886|-90.867012683886|-90.867012683886|-90.867012683886|-91.762239553683|-94.224709089324|-94.533568231845|-96.303408349646|-97.823787173842|-98.225874858007|-100.42541817041|-101.58046392171|-103.8051071829|-103.8051071829|-103.8051071829|-103.8051071829|-103.8051071829|-103.8051071829|-103.8051071829|-103.8051071829|-103.8051071829|-103.8051071829|-106.83131271778|-106.83131271778|-106.83131271778|-111.45014068741|-111.45014068741|90.5385494477|90.5385494477|||||||90.5385494477|90.5385494477|90.5385494477|90.5385494477|90.5385494477|90.5385494477|90.5385494477|90.5385494477|78.032683030398|78.032683030398|78.032683030398|78.032683030398|78.032683030398|78.032683030398|78.032683030398|78.032683030398|78.032683030398|78.032683030398|78.032683030398|78.032683030398|78.032683030398|78.032683030398|76.706317309574|65.895349904382|61.826497842298|59.209998874119|53.488887129284|47.388779874988|47.388779874988|47.388779874988|46.96586592589|46.363822305743|46.363822305743|46.363822305743|46.363822305743|45.534532403436|45.534532403436|45.198270357476|45.198270357476|45.198270357476|45.064744248243|43.679552987241|43.679552987241|43.679552987241|39.054502013683|38.037424805417|38.037424805417|38.037424805417|38.037424805417|38.037424805417|38.037424805417|38.037424805417|38.037424805417|35.705616183958|35.705616183958|35.705616183958|35.705616183958|35.705616183958|35.705616183958|35.705616183958|35.705616183958|35.705616183958|35.705616183958|35.705616183958|35.705616183958|35.705616183958|35.705616183958|34.711997839504|34.711997839504|34.356107337269|34.274008864598|34.019453175019|33.597171288013|32.80019132879|-35.201297856388|-35.201297856388|-35.201297856388|-35.201297856388|-35.201297856388|-35.201297856388|-35.201297856388|-35.201297856388|-35.201297856388|-35.201297856388|-35.201297856388|-35.201297856388||-35.201297856388|32.059612282862|32.059612282862|32.059612282862|32.059612282862|32.059612282862|32.059612282862|32.059612282862|32.059612282862|32.059612282862|32.059612282862|32.059612282862|32.059612282862|32.059612282862|31.697729286282|31.697729286282|31.589143524268|30.841271040283|30.500301172825||||-34.142384889517|-34.142384889517|-34.142384889517|-34.142384889517|-34.142384889517|-34.142384889517|-34.142384889517|-34.142384889517|-34.142384889517|-34.157650394345|-34.287381070672|-34.287381070672|-34.287381070672|-34.287381070672|-34.287381070672|-34.287381070672|-34.59486780544|-36.199297803198||-37.710887160074|-38.015786741706|-38.015786741706|-38.213069466569|-38.213069466569|-38.503409628314|-38.723235293938|-39.4308168322|-39.819794750893|-40.766438484946|-41.486045202458|-42.512270751754|-43.304485262018|-43.304485262018|-43.304485262018|-43.304485262018|-43.408008031617|-43.408008031617|-43.72810343921|-43.72810343921|-43.72810343921
08239|100444|/equities/yaxing-coach|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP||||||22.302333562175|22.090781208664|22.090781208664|21.306423077748|20.750470039763|20.45740117733|20.45740117733|20.45740117733|20.45740117733|20.45740117733|20.45740117733|20.45740117733|20.45740117733|20.45740117733|20.45740117733|20.45740117733|20.45740117733|20.45740117733|20.45740117733|20.45740117733|18.724889963913|-20.027019545718|-20.027019545718|-20.027019545718|-20.027019545718|-20.027019545718|-20.027019545718|-20.027019545718|-20.027019545718|-20.027019545718|||-20.027019545718|-20.027019545718|-20.027019545718|-20.027019545718|-20.027019545718|-20.027019545718|-20.188354330244|-20.337061278227|-20.37840034366|18.666774333316|18.666774333316|18.666774333316|18.666774333316|18.666774333316|18.666774333316|18.666774333316|18.666774333316|18.666774333316|18.666774333316|18.520199291929|18.520199291929|18.520199291929|18.520199291929|18.520199291929|18.520199291929|18.520199291929|18.3107758551|18.25586192135|17.810289934118|17.810289934118|17.810289934118|17.810289934118|17.810289934118|17.810289934118|17.810289934118|17.810289934118|17.810289934118|17.810289934118|17.810289934118|17.767544723042|17.552277194728|17.552277194728|17.278085085275|16.959539250668|-18.689597745653|-18.689597745653|-18.689597745653|-18.689597745653|-18.689597745653|-18.689597745653|-18.891220565103|-18.89632145596|-18.89632145596|-19.224245884158|-19.27498052421|-19.27498052421|-19.27498052421|-19.27498052421|-19.27498052421|-19.27498052421|||||||-19.27498052421|-19.27498052421|-19.27498052421|-19.27498052421|-19.27498052421|-19.27498052421|-19.27498052421|-19.27498052421|-19.27498052421|-19.27498052421|-19.27498052421|-19.27498052421|-19.27498052421|-19.27498052421|-19.27498052421|-19.27498052421|-19.27498052421|-19.27498052421|-19.27498052421|17.966579289026|17.966579289026|17.966579289026|17.966579289026|17.966579289026|17.966579289026|17.966579289026|17.966579289026|17.966579289026|17.966579289026|17.950398171418|17.950398171418|17.950398171418|17.950398171418|17.950398171418|17.950398171418|17.950398171418|17.950398171418|17.950398171418|17.950398171418|17.950398171418|17.950398171418|17.950398171418|17.950398171418|17.950398171418|17.950398171418|17.950398171418|17.950398171418|17.950398171418|17.950398171418|17.950398171418|17.950398171418|17.576553358494|17.040615414976|16.935683514673|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.797403122687|-17.914891748189|-18.046546755631|-18.088761154025|-18.088761154025|-18.146957096357|-18.263285196378|-18.463094433761|-18.659549404753|-18.711722984991|-18.743298884627|-18.743298884627|-18.756233393406|-18.756233393406|-18.809704978439||-19.101893538868|-19.107274903731|-19.107274903731|-19.107274903731|-19.265860546382|-19.493179626765|-19.622976748482|-19.724974173457|-19.879970782499|-20.071079088031|-20.228976912828|-20.306640514104|-20.760156508252|-20.825216529405|-20.825216529405|-20.825216529405|-20.825216529405|-20.825216529405|-20.825216529405||||-20.825216529405|-20.825216529405|-20.825216529405|-20.825216529405|-20.825216529405|-20.825216529405|-20.825216529405|-20.825216529405|-20.825216529405|-21.244685223407|-21.25242842867|-21.2566334742|-21.2566334742|-21.2566334742|-21.2566334742|-21.2566334742|-21.871815365519|-22.928127997414||20.013150200267|20.013150200267|20.013150200267|20.013150200267|20.013150200267|20.013150200267|20.013150200267|20.013150200267|20.013150200267|20.013150200267|19.399612410222|19.153193637632|19.153193637632|19.153193637632|19.153193637632|19.153193637632|19.153193637632|19.153193637632|19.153193637632|19.153193637632|19.153193637632
08241|100876|/equities/yantai-yuanche|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08242|100423|/equities/yanzhou-coal|SHANGHAICOMP||||||15.379557137663|15.084509007329|14.390009897941|14.243344008916|13.963160077724|13.708037625606|13.708037625606|13.496094957911|13.496094957911|13.496094957911|13.496094957911|13.39510580337|13.257391529859|13.257391529859|13.257391529859|13.257391529859|13.257391529859|13.257391529859|13.257391529859|13.257391529859|13.257391529859|13.257391529859|13.257391529859|13.257391529859|13.257391529859|13.167657355004|13.166285704169|13.024476295502|-13.977054923237|-13.977054923237|||-13.977054923237|-13.983789796487|-13.983789796487|-13.983789796487|-13.983789796487|-13.983789796487|-13.983789796487|-13.983789796487|-13.983789796487|-13.983789796487|-13.983789796487|-14.004766538027|-14.224740481248|-14.304711421188|-14.341187263046|-14.341187263046|-14.454096768205|-14.598996663429|-14.727774117101|-14.886971444674|-14.980581806996|-14.980581806996|-15.007211270559|-15.007211270559|-15.007211270559|-15.007211270559|-15.106345457753|-15.172606197684|-15.426229176355|-15.763032579237|14.240776652618|14.240776652618|14.240776652618|14.240776652618|14.240776652618|14.240776652618|14.240776652618|14.240776652618|14.210863239814|14.130403394224|14.021559471026|13.961732540014|13.783268340596|13.783268340596|13.783268340596|13.783268340596|13.783268340596|13.783268340596|13.783268340596|13.783268340596|13.783268340596|13.783268340596|13.783268340596|13.783268340596|13.418076020886|13.227307300225|13.05589673746|12.808637916163|12.808637916163|12.743463411476|||||||12.743463411476|12.743463411476|12.743463411476|12.72384859737|12.677042692498|12.677042692498|12.677042692498|12.677042692498|12.677042692498|12.677042692498|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.603311287464|12.353679112926|12.012420950483|-12.723492403886|-12.723492403886|-12.753469915126|-12.753469915126|-12.753469915126|-12.753469915126|-12.753469915126|-12.753469915126|-12.753469915126|-12.753469915126|-12.753469915126|-12.753469915126|-12.753469915126|-12.753469915126|-12.814966063736|-12.907740227644|-12.927086549856|-12.927086549856|-12.971621118425|-12.971621118425|-12.971621118425|-12.980134472183|-13.196260647566|12.381942582468|12.381942582468|12.381942582468|12.381942582468|12.381942582468|12.381942582468|12.381942582468|12.381942582468|12.381942582468|12.381942582468|12.381942582468||12.381942582468|12.381942582468|12.381942582468|12.381942582468|12.381942582468|12.381942582468|12.381942582468|12.263292024987|12.263292024987|12.263292024987|12.263292024987|12.263292024987|12.06199068323|-12.895242333353|-12.895242333353|-12.895242333353|-12.895242333353|-12.895242333353|-12.895242333353||||-12.895242333353|-12.947150889665|-12.947150889665|-13.046278255549|-13.15086504416|-13.215406221331|-13.353783971933|-13.436427150466|-13.4596570391|-13.4596570391|-13.4596570391|-13.4596570391|-13.4596570391|-13.4596570391|-13.4596570391|-13.4596570391|-13.4596570391|-13.4596570391||13.170313302732|13.170313302732|13.170313302732|13.170313302732|13.170313302732|13.170313302732|13.15701473207|13.071682802513|12.950753415073|12.950753415073|12.950753415073|12.950753415073|12.950753415073|12.950753415073|-13.658420321641|-13.658420321641|-13.658420321641|-13.658420321641|-13.658420321641|-13.658420321641|-13.658420321641
08243|942814|/equities/syp-glass|SHANGHAICOMP||||||7.9065984183857|7.9065984183857|7.9065984183857|7.9065984183857|7.9065984183857|7.9065984183857|7.9065984183857|7.9065984183857|7.9065984183857|7.9065984183857|7.9065984183857|7.9065984183857|7.9065984183857|7.9065984183857|7.9065984183857|7.9065984183857|7.9065984183857|7.9065984183857|7.9065984183857|7.9065984183857|7.9065984183857|7.9065984183857|7.9065984183857|7.9065984183857|7.9065984183857|7.8396893997631|7.8396893997631|-8.7851319952157|-8.7851319952157|-8.7851319952157|||-8.7851319952157|-8.7851319952157|-8.7851319952157|-8.7851319952157|-8.7851319952157|-8.7851319952157|-8.7851319952157|-8.7851319952157|-8.7851319952157|-8.7851319952157|-8.8068136289547|-8.8922910452528|-8.8922910452528|-8.8922910452528|-8.8922910452528|-8.8922910452528|-8.9142124918482|-8.9802626949501|-8.9802626949501|-9.0447359462526|8.0860309954328|8.0860309954328|8.0860309954328|8.0860309954328|8.0860309954328|8.0860309954328|8.0860309954328|8.0860309954328|8.0860309954328|8.0860309954328|8.0860309954328|8.0860309954328|8.0860309954328|8.0860309954328|8.0860309954328|8.0860309954328|7.9905902937433|7.7262111852987|7.4012413981273|7.4012413981273|7.4012413981273|7.4012413981273|7.4012413981273|7.4012413981273|7.4012413981273|7.4012413981273|7.4012413981273|7.4012413981273|7.4012413981273|7.4012413981273|7.4012413981273|7.4012413981273|7.4012413981273|7.4012413981273|7.4012413981273|7.4012413981273|6.6491573389718|6.4558998221142|6.4558998221142|6.4558998221142|||||||6.4558998221142|6.4558998221142|6.4558998221142|6.3703708700044|6.3703708700044|6.3703708700044|6.3703708700044|6.3703708700044|6.3703708700044|6.3703708700044|6.2821031092227|6.2821031092227|6.2821031092227|6.2821031092227|6.2399424445262|6.2399424445262|-6.6547242909243|-6.6547242909243|-6.6547242909243|-6.6547242909243|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0852517744397|6.0513910342692|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.6334306111854|5.5427007267786|5.4752232045943|5.3824704191214||5.2799672044126|5.238296711534|5.1874652851875|5.1874652851875|5.1505743325561|5.1505743325561|5.1300826934542|5.1234251291185|5.073805706438|5.0414508103624|4.9607239614763|4.9607239614763|4.9607239614763|4.9607239614763|4.9607239614763|4.9607239614763|4.9574710142654|4.9260788771888|4.8239762091394||||-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.2691594051921|-5.522399179097||-5.6304350565684|-5.6304350565684|-5.6304350565684|-5.6304350565684|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628|-5.7056671891628
08244|942838|/equities/syp-glass-b|SHANGHAICOMP||||||0.36462782072376|0.36462782072376|0.36462782072376|0.36171952205615|0.36171952205615|0.35818834953525|0.35776483905556|0.35701649765441|0.35457387213651|0.35441219223802|0.35441219223802|0.35389778438989|0.35389778438989|0.35227541569334|0.35227541569334|0.35227541569334|0.34911920032493|0.34911920032493|0.34911920032493|0.34911920032493|0.34911920032493|0.34911920032493|0.34911920032493|0.34911920032493|0.34638455311625|0.34638455311625|0.34638455311625|0.34638455311625|0.342482831193|0.34058892136737|||0.34058892136737|0.34058892136737|0.34058892136737|0.34058892136737|0.33876547223909|-0.36558029254023|-0.36558029254023|-0.36558029254023|-0.36558029254023|-0.36558029254023|-0.36647810427948|-0.36817753502165|-0.36817753502165|-0.36817753502165|-0.36817753502165|-0.36817753502165|-0.37353059360754|-0.37451177893204|-0.37451177893204|-0.37451177893204|-0.38556864259555|-0.388298501548|-0.39222056388505|-0.39518950183797|-0.39647195781019|-0.39647195781019|-0.39647195781019|-0.39647195781019|-0.4039132842835|0.37117458536099|0.37117458536099|0.37117458536099|0.37117458536099|0.37117458536099|0.37117458536099|0.37117458536099|0.37065486078364|0.37065486078364|0.37065486078364|0.37065486078364|0.37065486078364|0.37065486078364|0.37033873536965|0.36950461522027|0.36950461522027|0.36761622412651|0.36515352297429|0.36515352297429|0.36515352297429|0.36515352297429|0.36515352297429|0.36515352297429|0.36515352297429|0.36515352297429|0.36515352297429|0.36515352297429|0.35706729222441|0.35706729222441|0.35706729222441|0.35706729222441|||||||0.35706729222441|0.35706729222441|0.35706729222441|0.35414832640254|0.35414832640254|0.35414832640254|0.35414832640254|0.35414832640254|0.35414832640254|0.35414832640254|0.35364517682734|0.35364517682734|0.35364517682734|0.35343909886085|0.34809900352914|0.34566555729131|0.3388506053843|0.33819899901587|0.33819899901587|0.33819899901587|0.33819899901587|0.33819899901587|0.33819899901587|0.33819899901587|0.33819899901587|0.33819899901587|0.33819899901587|0.33819899901587|0.33819899901587|0.33444334119379|0.33299260006812|0.33201521457177|0.33201521457177|0.33201521457177|0.32673910559263|0.32581707521129|0.32581707521129|0.32581707521129|0.32581707521129|0.32581707521129|0.32581707521129|0.32581707521129|0.32581707521129|0.32581707521129|0.32581707521129|0.32572372425795|0.32572372425795|0.32572372425795|0.32380414030289|0.3201712455058|0.31961486761605|0.31961486761605|0.31961486761605|0.31961486761605|0.31961486761605|0.31961486761605|0.31961486761605|0.31961486761605|0.31961486761605|0.31961486761605|0.31961486761605|0.31961486761605|0.31961486761605|0.31961486761605|0.31279430758992|0.30849366631816|0.30643740789438|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30390697874494|0.30334108911033|0.29971231676997||0.29701368353831|0.29623726690782|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147|-0.31432611411147||||-0.31432611411147|-0.31432611411147|-0.316306770569|-0.31750752774203|-0.31918214791748|-0.31918214791748|-0.32236904826135|-0.3226840070659|-0.3226840070659|-0.32453778129751|-0.32474955073116|-0.32474955073116|-0.32474955073116|-0.32474955073116|-0.32474955073116|-0.32474955073116|-0.32949951513076|-0.33672166945166||-0.34217349137381|-0.34217349137381|-0.34217349137381|-0.34217349137381|-0.34217349137381|-0.34217349137381|-0.34217349137381|-0.34217349137381|-0.34385943407831|-0.34615511413359|-0.34615511413359|-0.34615511413359|-0.34615511413359|-0.34615511413359|-0.34615511413359|-0.34615511413359|-0.35017234877242|-0.35107375782427|-0.35107375782427|-0.35107375782427|-0.35107375782427
08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP||||||22.971312261791|22.971312261791|22.971312261791|22.971312261791|22.971312261791|22.971312261791|22.971312261791|22.971312261791|22.971312261791|22.971312261791|22.971312261791|22.971312261791|22.971312261791|22.971312261791|22.971312261791|22.971312261791|22.802005696298|22.802005696298|22.802005696298|22.802005696298|22.802005696298|22.802005696298|22.802005696298|22.802005696298|22.802005696298|22.093896044626|21.885303194895|21.885303194895|21.885303194895|21.885303194895|||21.885303194895|21.56543652791|21.56543652791|21.56543652791|20.544928839672|-23.047599357384|-23.047599357384|-23.047599357384|-23.047599357384|-23.047599357384|-23.047599357384|-23.047599357384|-23.047599357384|-23.047599357384|-23.047599357384|-23.047599357384|-23.047599357384|-23.047599357384|-23.047599357384|-23.047599357384|-23.047599357384|-23.047599357384|-23.047599357384|-23.047599357384|-23.047599357384|-23.047599357384|-23.047599357384|-23.047599357384|-23.066221177598|-23.441357440441|-23.654286299247|-23.778650718816|-24.455722974282|-25.00413690512|-25.199039840087|-25.556156581623|-25.872946550925|-25.872946550925|-25.872946550925|-25.872946550925|-25.872946550925|-25.872946550925|-25.872946550925|-25.872946550925|-25.872946550925|-25.872946550925|-25.872946550925|-25.872946550925|-25.872946550925|-25.872946550925|-26.378273224918|-26.439747730988|-26.690275633885|-26.826972710373|-27.189414487152|-27.196571440463|-27.228413258399|-27.55268198738|-28.784091597238|24.841672510488|||||||24.841672510488|24.841672510488|24.841672510488|24.841672510488|24.841672510488|24.841672510488|24.841672510488|24.841672510488|24.841672510488|22.068524990461|21.709587409285|21.709587409285|21.709587409285|21.709587409285|21.709587409285|21.709587409285|21.513945560764|21.513945560764|21.513945560764|21.513945560764|21.513945560764|21.513945560764|21.116620667281|21.116620667281|21.116620667281|21.116620667281|21.116620667281|21.116620667281|21.116620667281|19.948468349049|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.707656138643|19.640439355206|19.640439355206|17.52215442374|17.177394122047|17.139189907262|17.139189907262|16.706322665953|16.250358577066|-18.152722569443|-18.152722569443|-18.152722569443|-18.152722569443|-18.152722569443|-18.152722569443|-18.152722569443|-18.152722569443|-18.152722569443|-18.152722569443|-18.445247142555|-18.843206603147|-18.843206603147|-19.240228554515|17.026232610671|17.026232610671|17.026232610671|17.026232610671|17.026232610671|17.026232610671|17.026232610671|17.026232610671|17.026232610671|17.026232610671||17.026232610671|17.026232610671|17.026232610671|17.026232610671|17.026232610671|17.026232610671|17.026232610671|16.50525854531|16.131399561996|16.037110251447|15.804566721409|15.598548314167|15.598548314167|15.598548314167|15.540799420057|15.540799420057|15.337556407384|-16.846718911773|-16.846718911773||||-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.846718911773|-16.971354357011|-17.472229049004||15.602440025657|15.602440025657|15.602440025657|15.602440025657|15.602440025657|15.602440025657|15.602440025657|15.602440025657|15.602440025657|15.602440025657|15.602440025657|15.405488811433|15.036216166576|15.036216166576|15.036216166576|15.036216166576|15.036216166576|14.94218149666|14.94218149666|14.910757282089|14.825487555086
08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP||||||3.8155770098959|3.8155770098959|3.8155770098959|3.8155770098959|3.8155770098959|3.8155770098959|3.8155770098959|3.8155770098959|3.8155770098959|3.8155770098959|3.8155770098959|3.8155770098959|3.4006413260869|3.3369646032862|3.3369646032862|3.1966273078446|3.0529191636514|2.9954658375263|2.9616286606788|2.9412004953858|2.9412004953858|2.9412004953858|2.9412004953858|2.9412004953858|2.9412004953858|2.9412004953858|2.9412004953858|2.9412004953858|2.8857782291303|2.8453092361964|||-3.0794339342794|-3.0794339342794|-3.0794339342794|-3.0794339342794|-3.0794339342794|-3.0794339342794|-3.0794339342794|-3.0794339342794|-3.0794339342794|-3.0794339342794|-3.0794339342794|-3.1238154751152|-3.1725728624496|-3.180904187677|-3.180904187677|-3.180904187677|-3.180904187677|-3.180904187677|-3.180904187677|-3.180904187677|-3.180904187677|-3.180904187677|-3.180904187677|-3.180904187677|-3.2071156920302|-3.252906236528|-3.2649458763024|-3.2649458763024|-3.3882730401247|3.0143459998532|3.0143459998532|3.0143459998532|3.0143459998532|3.0143459998532|2.9837178480806|2.9591310037708|2.9466433011867|2.9466433011867|2.9362702594176|2.9119670640511|2.8107000014276|2.8107000014276|2.8024899953964|2.8024899953964|2.8024899953964|2.7867776472336|2.7867776472336|2.7234292671717|2.7234292671717|2.710734512899|2.710734512899|2.710734512899|2.710734512899|2.710734512899|2.710734512899|2.710734512899|2.710734512899|2.710734512899|2.710734512899|2.710734512899|||||||2.710734512899|2.710734512899|2.710734512899|2.710734512899|2.710734512899|2.710734512899|2.710734512899|2.710734512899|2.710734512899|2.6486893859225|2.6486893859225|2.6486893859225|2.5724327262593|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5674836360743|2.5180662236747|2.5180662236747|2.5017402395205|2.481378037024|2.4790251115815|2.4790251115815|2.4790251115815|2.4790251115815|2.4790251115815|2.4790251115815|2.4790251115815|2.4789167620359|2.4642213934659|2.4642213934659|2.4642213934659|2.4642213934659|2.4024683362906|2.3636028406876|2.3636028406876|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283||2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3480889320283|2.3445432450936|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032||||-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.5794117572032|-2.6687065066712|-2.6687065066712||2.381481744956|2.381481744956|2.381481744956|2.381481744956|2.381481744956|2.381481744956|2.381481744956|2.381481744956|2.3812918122727|2.3812918122727|2.3812918122727|2.3675207424701|2.3675207424701|2.3594674852756|2.3408058462685|2.3408058462685|2.3408058462685|2.3129084431764|-2.5238441317642|-2.5238441317642|-2.5238441317642
08247|102963|/equities/yibin-paper|SHANGHAICOMP||||||-22.001457465136|-22.001457465136|-22.001457465136|-22.001457465136|-22.001457465136|-22.001457465136|-22.001457465136|-22.001457465136|-22.010508498046|-22.0125996287|-22.0125996287|-22.0125996287|-22.0125996287|-22.0462215935|-22.132912043174|-22.132912043174|-22.132912043174|-22.132912043174|-22.132912043174|-22.132912043174|-22.132912043174|-22.333791180275|-22.429212380142|20.777834549035|20.777834549035|20.777834549035|20.777834549035|20.777834549035|20.777834549035|20.777834549035|||20.777834549035|20.777834549035|20.777834549035|20.777834549035|20.153149753241|-22.406257493375|-22.406257493375|-22.406257493375|-22.406257493375|-22.406257493375|-22.406257493375|-22.624730382891|-22.843679917854|-22.843679917854|-23.275198526958|-23.516887739609|-23.833764901107|-23.974183681216|-24.047524083733|-24.047524083733|-24.047524083733|-24.047524083733|-24.047524083733|-24.047524083733|-24.047524083733|-24.047524083733|-24.047524083733|-24.047524083733|-24.223386885697|-24.223386885697|-24.223386885697|-24.658764338024|22.675220670132|22.675220670132|22.675220670132|22.675220670132|22.675220670132|22.675220670132|22.675220670132|22.675220670132|22.675220670132|22.675220670132|22.675220670132|22.675220670132|22.675220670132|22.675220670132|22.675220670132|22.675220670132|22.675220670132|22.334688811201|22.101321490493|21.939246265851|21.697286516136|21.697286516136|21.697286516136|21.697286516136|21.697286516136|21.326465342892|-24.136596485567|-24.136596485567|||||||-24.136596485567|-24.136596485567|-24.295247703848|-24.295247703848|-24.295247703848|-24.314720637332|-24.875800564036|-25.11199988496|-25.588333544595|-26.064485308397|-26.064485308397|-26.394540721881|-26.394540721881|-26.394540721881|-26.394540721881|-26.394540721881|-26.394540721881|-26.394540721881|-26.546593538905|-26.546593538905|-26.908273433299|-26.908273433299|-26.908273433299|-26.908273433299|-27.347525939512|-27.450851167027|-27.450851167027|-27.450851167027|-27.450851167027|-27.450851167027|-27.450851167027|-27.450851167027|-27.450851167027|-28.003168544045|-28.30618989467|-28.30618989467|-28.30618989467|-28.30618989467|-28.30618989467|-28.30618989467|-28.30618989467|-28.30618989467|-28.382433440943|-28.39214804731|-28.949609153383|25.427543390204|25.427543390204|25.427543390204|25.427543390204|25.427543390204|25.427543390204|25.427543390204|25.427543390204|25.427543390204|25.427543390204|25.427543390204|25.427543390204|25.427543390204|25.427543390204|25.427543390204|25.427543390204|24.485603478672|23.686424200331|-29.015337880864|-29.015337880864|-29.015337880864|-29.015337880864|-29.065664507742|-29.065664507742|-29.404071412478|-29.714523723826|-29.725582576576|-29.732314084176|-30.473126382964|-30.950696807589|-31.916329442887|-32.158698677386|-32.88966456979|-33.754627774484|-34.532363863264|-35.166515212892|-35.895573357342|-36.767303391296|-37.959833216721|-37.959833216721|-37.959833216721||-37.959833216721|30.576506574902|30.576506574902|30.576506574902|28.927785405354|27.078650696229|24.050167012161|23.257408274485|20.94823078455|20.69600405299|20.69600405299|20.69600405299|20.69600405299|20.69600405299|20.69600405299|20.69600405299|20.69600405299|19.728338290181|19.45426490674||||18.489520748183|18.489520748183|18.489520748183|18.489520748183|17.181690224591|16.413544770284|16.376716000287|15.559685555264|14.870761808604|14.637123331561|14.637123331561|14.637123331561|14.637123331561|14.637123331561|-17.560416174341|-17.560416174341|-17.560416174341|-17.560416174341||-17.560416174341|-17.560416174341|-17.560416174341|-17.560416174341|-17.922685252747|-18.047427083741|-18.136084641068|-18.136084641068|-18.361831663383|-18.361831663383|-18.659256721351|-18.824175491172|-18.97575032958|-19.089567358217|-19.089567358217|-19.186742869705|-19.543047260013|-19.58968789338|-19.58968789338|-19.802431925126|-20.045478882599
08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH||||||23.138733652464|23.138733652464|23.138733652464|23.138733652464|22.989148752812|22.907943240938|22.757713733047|22.742647981407|22.742647981407|22.742647981407|22.742647981407|22.742647981407|22.742647981407|22.742647981407|22.742647981407|22.742647981407|-23.050265034231|-23.050265034231|-23.050265034231|-23.050265034231|-23.050265034231|-23.050265034231|-23.050265034231|-23.050265034231|-23.050265034231|-23.050265034231|-23.050265034231|-23.050265034231|-23.050265034231|-23.050265034231|||-23.050265034231|-23.050265034231|-23.050265034231|-23.050265034231|-23.050265034231|-23.050265034231|-23.050265034231|-23.050265034231|-23.050265034231|-23.050265034231|-23.050265034231|-23.050265034231|-23.589739808542|-24.039710902619|-24.364235851986|-24.364235851986|-24.364235851986|-24.364235851986|-24.364235851986|-24.364235851986|-24.364235851986|-24.364235851986|-24.364235851986|-24.773039682953|-25.214488303494|-25.225182112456|-25.225182112456|-25.225182112456|-25.225182112456|-25.225182112456|-25.225182112456|-25.225182112456|-25.225182112456|-25.225182112456|-25.225182112456|-25.225182112456|-25.225182112456|-25.225182112456|-25.225182112456|-25.225182112456|-25.480203055012|-26.170781028124|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|||||||23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.937389930233|23.375989790475|-25.061585448908|-25.061585448908|-25.061585448908|-25.061585448908|-25.061585448908|-25.061585448908|-25.061585448908|-25.061585448908|-25.061585448908|-25.061585448908|-25.061585448908|-25.061585448908|-25.061585448908|-25.061585448908|-25.061585448908|-25.061585448908|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.327227119889|-25.705252228276|-25.99250312436|-26.142780681323|-26.896978373739|-26.99472754116|-26.99472754116|-27.476362997902|-27.860958848411|-28.301122660026|25.738121837612|25.738121837612|25.738121837612|25.738121837612|25.738121837612||25.738121837612|25.738121837612|25.738121837612|25.738121837612|25.738121837612|25.738121837612|25.738121837612|25.738121837612|25.521985460121|25.521985460121|25.521985460121|25.521985460121|25.521985460121|25.521985460121|25.521985460121|25.521985460121|25.521985460121|25.521985460121|25.521985460121||||25.521985460121|25.521985460121|25.521985460121|25.521985460121|25.521985460121|25.521985460121|25.521985460121|25.14135620797|25.14135620797|25.14135620797|25.14135620797|25.14135620797|25.004285841124|24.801428402945|24.342142941207|23.352146867344|23.352146867344|23.352146867344||23.352146867344|23.327384687606|23.132736755747|23.132736755747|23.132736755747|22.930550357027|22.930550357027|22.930550357027|22.930550357027|22.930550357027|22.930550357027|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677|22.843640993677
08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP||||||30.516912944803|30.516912944803|30.516912944803|30.516912944803|30.516912944803|30.516912944803|30.516912944803|30.516912944803|30.516912944803|30.516912944803|30.516912944803|30.516912944803|30.516912944803|30.516912944803|30.516912944803|30.516912944803|30.516912944803|30.444274558561|30.444274558561|30.237527889165|29.650042216183|29.650042216183|29.650042216183|29.650042216183|29.650042216183|29.650042216183|29.650042216183|29.650042216183|29.650042216183|28.266157221134|||-31.518931642831|-31.518931642831|-31.518931642831|-31.518931642831|-31.518931642831|-31.518931642831|-31.518931642831|-31.518931642831|-31.518931642831|-31.518931642831|-31.518931642831|-32.04103519261|-32.409483398995|-32.579980600764|-32.921644887317|-32.985160837558|-33.100759207753|-33.100759207753|-33.100759207753|-33.100759207753|-33.100759207753|-33.558621498774|-33.730767210853|-33.730767210853|-34.739741811633|-34.816379451619|-35.295288324028|-35.295288324028|-35.295288324028|30.838584248622|30.838584248622|30.838584248622|30.838584248622|30.838584248622|30.838584248622|30.838584248622|30.838584248622|30.838584248622|-33.383684758878|-33.383684758878|-33.383684758878|-33.383684758878|-33.383684758878|-33.383684758878|-33.383684758878|-33.717982747529|-34.086091653477|-34.220153287456|-34.220153287456|-34.220153287456|-34.524729429191|-34.524729429191|-34.524729429191|-34.524729429191|-35.483588203794|-35.501209560375|-35.778529350822|-35.778529350822|-35.923422539956|-35.923422539956|||||||-35.923422539956|-35.923422539956|-36.492691795833|32.383639104686|32.383639104686|32.383639104686|32.383639104686|32.383639104686|32.383639104686|32.383639104686|31.30737702882|31.243196885186|30.589106895744|29.556785532964|-32.966010699946|-32.966010699946|-32.966010699946|-32.966010699946|-33.196678199457|-34.112093238555|-34.112093238555|-34.112093238555|-34.112093238555|-34.112093238555|-34.112093238555|-34.112093238555|-34.112093238555|-34.112093238555|-34.112093238555|-34.112093238555|-34.112093238555|-34.112093238555|-34.112093238555|-34.112093238555|-34.112093238555|-34.112093238555|-34.112093238555|-34.112093238555|-34.112093238555|-34.112093238555|-34.112093238555|-34.112093238555|-34.112093238555|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.174380438286|32.153594110508|32.153594110508|32.153594110508|31.945751143652|31.945751143652|31.945751143652|31.945751143652||31.945751143652|31.945751143652|31.945751143652|31.945751143652|31.945751143652|31.945751143652|31.945751143652|31.945751143652|31.945751143652|31.945751143652|31.945751143652|31.945751143652|31.945751143652|31.945751143652|31.945751143652|30.891545532611|30.891545532611|30.704496646884|30.612773975799||||29.708638810526|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-36.699111076037|-38.467265184574||31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207|31.622528694207
08250|100893|/equities/xinhua-commer|SHANGHAICOMP||||||20.335944014974|20.335944014974|20.335944014974|20.335944014974|20.335944014974|20.335944014974|20.335944014974|20.335944014974|19.239771755405|19.239771755405|19.239771755405|19.239771755405|19.239771755405|19.239771755405|19.239771755405|19.053678821563|19.053678821563|19.053678821563|18.371865086025|17.510406604813|16.492673361088|15.24241517626|13.444349538869|13.002055392869|12.880061081391|12.844642598916|12.844642598916|12.844642598916|12.844642598916|12.844642598916|||12.844642598916|12.844642598916|12.844642598916|12.844642598916|12.844642598916|12.844642598916|12.844642598916|12.844642598916|12.844642598916|12.844642598916|-14.125158752582|-14.125158752582|-14.125158752582|-14.125158752582|-14.125158752582|-14.125158752582|-14.125158752582|-14.125158752582|-14.125158752582|-14.125158752582|-14.125158752582|-14.125158752582|-14.125158752582|-14.125158752582|-14.125158752582|-14.125158752582|-14.125158752582|-14.125158752582|-14.3798072645|-14.3798072645|-14.3798072645|-14.3798072645|-14.3798072645|-14.3798072645|-14.3798072645|-14.3798072645|-14.3798072645|-14.3798072645|-14.3798072645|-14.3798072645|-14.3798072645|-14.3798072645|-14.3798072645|-14.3798072645|-14.39089683128|-14.394329267879|-14.404323149157|-14.404323149157|-14.404323149157|-14.404323149157|-14.404323149157|-14.404323149157|-14.404323149157|-14.404323149157|-14.404323149157|-14.404323149157|-14.404323149157|-14.404323149157|-14.737580829673|-14.761201017227|||||||-15.081334079996|-15.099260398299|-15.271955936651|-15.350871890539|-15.350871890539|-15.705412751827|-16.286928844051|-16.286928844051|13.665397833013|13.665397833013|13.665397833013|13.665397833013|13.665397833013|12.644886279795|12.181539624975|12.181539624975|12.181539624975|12.181539624975|12.181539624975|12.181539624975|12.181539624975|12.181539624975|12.181539624975|12.181539624975|12.181539624975|12.181539624975|12.181539624975|12.181539624975|12.181539624975|12.092266076192|11.894064965819|11.894064965819|11.894064965819|11.894064965819|11.894064965819|11.894064965819|11.894064965819|11.894064965819|11.894064965819|11.894064965819|11.894064965819|11.568604229203|11.568604229203|11.568604229203|11.568604229203|11.568604229203|11.568604229203|11.56067122167|11.488523840304|11.470581822259|11.37231302776|11.358855130141|11.358855130141|11.358855130141|11.358855130141|11.358855130141|11.358855130141|11.358855130141|11.358855130141|11.358855130141|11.358855130141|11.358855130141|11.358855130141|11.358855130141|-12.089480490442|-12.089480490442|-12.089480490442|-12.089480490442|-12.089480490442|-12.089480490442|-12.089480490442|-12.089480490442|-12.089480490442|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445||11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.460513195445|11.333246600374|11.333246600374|11.333246600374|11.333246600374|11.333246600374|11.333246600374|11.333246600374|11.333246600374|11.333246600374|11.333246600374||||11.333246600374|11.333246600374|11.333246600374|11.333246600374|11.333246600374|11.333246600374|11.333246600374|11.333246600374|11.274718483007|11.131353651722|11.050436581162|11.050436581162|11.018262692058|10.922514142553|10.822793684579|-12.574817506895|-12.574817506895|-12.574817506895||-12.639157627377|-12.639157627377|-12.650194472189|-12.650194472189|-12.991110753886|11.459306872074|11.459306872074|11.459306872074|11.459306872074|11.459306872074|11.156212351728|11.156212351728|11.156212351728|11.156212351728|10.938569040219|10.763494191104|10.763494191104|10.763494191104|10.763494191104|10.763494191104|10.763494191104
08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP||||||-16.844110821545|-16.844110821545|-16.844110821545|-16.844110821545|-16.844110821545|-16.844110821545|-16.844110821545|-16.844110821545|-16.844110821545|-16.990260240545|-16.990260240545|-17.024177998426|-17.103531062738|-17.143923004619|-17.381675227784|-17.381675227784|-17.381675227784|-17.381675227784|-17.381675227784|-17.381675227784|-17.381675227784|-17.381675227784|-17.475194489849|-17.543548623602|-17.554812786363|-17.554812786363|-17.63145878291|-17.658977385155|-17.658977385155|-17.658977385155|||-17.658977385155|-17.658977385155|-17.658977385155|-17.658977385155|-17.658977385155|-17.658977385155|-17.658977385155|-17.658977385155|-17.658977385155|-17.658977385155|-17.658977385155|-17.658977385155|-17.658977385155|-17.658977385155|-17.658977385155|-17.658977385155|-17.658977385155|-17.658977385155|-17.658977385155|-17.658977385155|-17.658977385155|-17.658977385155|-17.658977385155|-17.658977385155|-17.658977385155|-17.658977385155|-17.658977385155|-17.658977385155|-17.909974490925|-18.229416223946|-18.552683243688|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|||||||17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.225880906797|17.022571896845|17.022571896845|17.022571896845|17.022571896845|17.022571896845|17.022571896845|17.022571896845|17.022571896845|17.022571896845|16.887856429742|16.72317435336|16.541605746187|16.541605746187|16.541605746187|16.541605746187|16.541605746187|16.541605746187|16.541605746187|16.541605746187|16.541605746187|16.541605746187|16.30146173185|16.30146173185|16.30146173185|16.30146173185|16.30146173185|16.30146173185|16.226624104115|16.204027384224|16.073920269479|15.951021428097|15.875441533659|15.875441533659|15.875441533659|15.875441533659|15.875441533659|15.875441533659|15.875441533659|15.875441533659|15.875441533659|15.875441533659|15.875441533659|-17.269950072631|-17.269950072631|-17.269950072631|-17.269950072631|-17.269950072631|-17.269950072631|-17.269950072631|-17.269950072631|-17.269950072631|-17.269950072631|-17.269950072631|-17.40856642698|-17.40856642698|-17.40856642698|-17.459473374945|-17.459473374945|-17.459473374945|-17.459473374945|-17.459473374945|-17.459473374945|-17.459473374945|-17.459473374945|-17.459473374945|-17.459473374945|-17.459473374945|-17.459473374945|-17.459473374945|-17.459473374945|-17.459473374945|-18.008859797166|-18.726510970511|-18.840048513837|-18.840048513837|-18.840048513837|-19.04949793333|-19.421622959708|-19.535903100543|-19.890466827345||-20.282128592544|22.337287933503|22.078652310012|22.04554195467|22.04554195467|22.04554195467|22.04554195467|22.04554195467|22.04554195467|22.04554195467|22.04554195467|22.04554195467|22.04554195467|22.04554195467|21.326712926928|20.64322680493|20.64322680493|20.48914018229|19.790711356041||||19.341346264809|-21.690165122891|-21.690165122891|-21.690165122891|-21.690165122891|-21.690165122891|-21.690165122891|-21.690165122891|-21.690165122891|-21.690165122891|-21.690165122891|-21.690165122891|-21.690165122891|-21.690165122891|-21.690165122891|-21.690165122891|-23.170183694522|-24.343537582469||-27.13004140226|-28.048935141475|-28.474371819927|-28.6426354572|-28.97479631538|-28.97479631538|-29.171995503316|-29.242340001807|-29.242340001807|-29.506721551776|26.863666636361|26.863666636361|26.863666636361|26.863666636361|26.863666636361|26.863666636361|26.863666636361|26.863666636361|26.863666636361|26.863666636361|26.863666636361
08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP||||||-51.438044553728|42.82864312778|42.82864312778|42.82864312778|42.82864312778|42.82864312778|42.82864312778|42.82864312778|41.156225386969|41.156225386969|41.156225386969|41.156225386969|41.002471278897|37.318424323447|37.318424323447|33.853805015758|33.439615010966|33.439615010966|33.439615010966|33.439615010966|32.854570971318|32.514249771312|32.514249771312|32.514249771312|31.63360931418|-36.070689338414|-36.070689338414|-36.070689338414|-36.070689338414|-36.070689338414|||-36.070689338414|-36.070689338414|-36.070689338414|-36.070689338414|-36.070689338414|-36.070689338414|-36.070689338414|-36.62453869594|-36.62453869594|-36.62453869594|-36.62453869594|-37.810043427822|-38.232221633932|-38.232221633932|-38.232221633932|-38.232221633932|-38.232221633932|-38.232221633932|-38.232221633932|-38.232221633932|-39.340801272945|-39.520756916102|-39.520756916102|-39.520756916102|-39.520756916102|-39.520756916102|-39.520756916102|-39.520756916102|33.385857483724|33.385857483724|33.385857483724|33.385857483724|33.385857483724|33.385857483724|33.385857483724|33.385857483724|32.384840326154|29.12426782167|27.774741337432|27.618601770018|27.055113866169|27.042902816489|26.924337454586|26.839263461198|26.603071237235|26.365204118055|26.365204118055|26.365204118055|26.365204118055|26.365204118055|26.365204118055|26.365204118055|26.365204118055|26.365204118055|26.365204118055|26.365204118055|26.365204118055|26.365204118055|26.365204118055|26.259115720636|||||||-29.293925269278|-29.293925269278|-29.293925269278|-29.293925269278|-29.293925269278|-29.293925269278|-29.807694417274|27.449026805467|27.449026805467|27.449026805467|27.449026805467|27.449026805467|27.449026805467|27.449026805467|27.449026805467|27.449026805467|27.449026805467|27.212000646154|27.212000646154|27.212000646154|27.212000646154|27.212000646154|27.212000646154|27.212000646154|27.212000646154|27.212000646154|27.212000646154|27.212000646154|27.212000646154|27.212000646154|27.212000646154|27.212000646154|27.212000646154|27.212000646154|27.212000646154|27.212000646154|27.212000646154|27.212000646154|27.212000646154|27.212000646154|27.212000646154|27.212000646154|27.212000646154|27.212000646154|27.212000646154|26.710001086703|26.26388973606|26.177099486329|25.795555351371|25.795555351371|25.65561702317|25.361796565255|25.240330055246|25.159255481307|25.076890780031|25.076890780031|25.076890780031|25.076890780031|25.076890780031|25.002655481298|24.584617163295|24.321256551177|24.321256551177|24.208617432284|24.01846486481|23.712486742847|23.712486742847|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605||23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.568006644605|23.035006348687|-24.959573774725|-24.959573774725|-24.959573774725|-24.959573774725||||-24.959573774725|-24.959573774725|-24.959573774725|-25.14285970307|-25.469844665534|-25.58418413642|-25.58418413642|-25.58418413642|-25.611000626055|-25.611000626055|-25.611000626055|-25.611000626055|-25.611000626055|-25.611000626055|-25.611000626055|-25.611000626055|-26.373335088588|-27.515372714839||-28.857146412788|-28.857146412788|-28.857146412788|-28.857146412788|26.109008285079|26.109008285079|26.109008285079|26.109008285079|26.109008285079|26.109008285079|26.109008285079|25.996120952537|25.754578085928|25.645087211429|25.49470058856|25.49470058856|25.49470058856|25.257285818368|25.257285818368|25.257285818368|25.257285818368
08253|101163|/equities/yingliu-electr|SHANGHAICOMP||||||55.870458209137|54.036061379225|51.525070081056|50.212297741904|46.175886702023|45.811197616385|45.811197616385|45.811197616385|45.549997611698|45.549997611698|45.549997611698|45.549997611698|44.640147578973|44.640147578973|44.640147578973|44.408790890764|44.408790890764|44.408790890764|44.408790890764|44.408790890764|42.150325475347|38.917583980177|38.611878306905|38.611878306905|38.611878306905|37.950522758071|37.950522758071|37.950522758071|37.950522758071|37.950522758071|||37.950522758071|37.950522758071|37.950522758071|37.950522758071|37.950522758071|37.950522758071|37.950522758071|37.950522758071|37.950522758071|37.950522758071|37.950522758071|37.950522758071|37.950522758071|36.855580596465|36.820645734489|36.732940061026|35.811044012102|35.592271048264|35.073908602912|35.073908602912|35.073908602912|35.073908602912|35.073908602912|35.073908602912|35.073908602912|35.073908602912|35.073908602912|35.073908602912|35.073908602912|35.073908602912|35.073908602912|35.073908602912|35.073908602912|35.073908602912|35.073908602912|35.073908602912|35.073908602912|35.073908602912|35.073908602912|35.073908602912|35.073908602912|35.073908602912|35.073908602912|35.073908602912|35.073908602912|33.757678336256|33.03964034093|32.042378860189|30.678754441687|30.538580646005|30.538580646005|30.538580646005|30.538580646005|30.538580646005|30.538580646005|30.071828464774|30.071828464774|29.666145777147|29.666145777147|29.309049685179|||||||28.487077347616|28.487077347616|28.487077347616|28.466197349606|27.504380075502|27.504380075502|27.454429257618|27.454429257618|27.454429257618|27.117763462652|27.117763462652|27.117763462652|27.117763462652|25.885412347936|25.885412347936|25.885412347936|25.885412347936|25.885412347936|25.885412347936|25.885412347936|25.885412347936|25.527175082032|25.527175082032|25.527175082032|25.527175082032|25.527175082032|25.369082915853|25.166011179569|25.166011179569|25.166011179569|25.166011179569|25.125011167132|24.949866020246|24.949866020246|24.949866020246|24.949866020246|24.949866020246|24.949866020246|24.949866020246|24.949866020246|24.949866020246|24.949866020246|24.949866020246|24.949866020246|24.949866020246|24.949866020246|24.949866020246|24.949866020246|24.949866020246|24.949866020246|24.949866020246|24.949866020246|24.949866020246|22.958184149049|22.314649054498|21.82016578989|21.134628468937|20.663544841191|20.663544841191|20.663544841191|20.659272204893|20.659272204893|20.659272204893|20.571940777058|20.571940777058|20.526600384441|20.156223853128|19.989833200542|19.989833200542|19.989833200542|19.989833200542|19.989833200542|19.989833200542|19.989833200542|19.989833200542|19.989833200542|19.989833200542|19.989833200542|19.842591114141|19.441162168364|19.441162168364|18.671292264572|18.315771416677|18.315771416677|18.315771416677|18.315771416677||18.315771416677|18.315771416677|18.315771416677|18.315771416677|18.315771416677|18.315771416677|18.315771416677|18.225855102433|18.225855102433|18.225855102433|18.225855102433|18.225855102433|18.225855102433|17.897351794641|17.897351794641|17.681545216852|17.681545216852|17.672272954841|17.140857681587||||16.633654116051|16.633654116051|16.633654116051|16.562393398701|16.454880736072|-19.490439894539|-19.490439894539|-19.490439894539|-19.490439894539|-19.490439894539|-19.490439894539|-19.490439894539|-19.490439894539|-19.490439894539|-19.490439894539|-19.490439894539|-20.135488778067|-21.222764736759||17.884864338628|17.884864338628|17.884864338628|17.884864338628|17.884864338628|17.884864338628|17.884864338628|17.884864338628|17.884864338628|17.884864338628|17.884864338628|17.884864338628|17.150959342047|-20.636406741799|-20.636406741799|-20.636406741799|-20.636406741799|-20.636406741799|-20.636406741799|-20.636406741799|-20.636406741799
08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH||||||-4.8826522238711|-4.9485022632788|-5.0283360843868|-5.1051140690705|-5.1051140690705|-5.1051140690705|-5.1051140690705|-5.1051140690705|-5.1067932871603|-5.1281040804941|-5.1400666994026|-5.1400666994026|-5.1706293735428|-5.2229217592791|-5.3838016792486|-5.5308906816056|-5.5559898507386|-5.6165772083897|-5.6165772083897|-5.6165772083897|-5.6165772083897|-5.6165772083897|-5.6165772083897|-5.6165772083897|-5.6165772083897|-5.6165772083897|-5.6165772083897|-5.6165772083897|-5.6165772083897|-5.6165772083897|||-5.8261967901277|4.7037463942604|4.7037463942604|4.7037463942604|4.7037463942604|4.7037463942604|4.7037463942604|4.7037463942604|4.7037463942604|4.7037463942604|4.7037463942604|4.7037463942604|4.7037463942604|4.7037463942604|4.7037463942604|4.7037463942604|3.8752737883546|3.7665867239201|-4.2087360659967|-4.2980401824724|-4.3694888431509|-4.4096283243135|-4.4096283243135|-4.4096283243135|-4.4243647223442|-4.4243647223442|-4.4243647223442|-4.4243647223442|-4.5220718655023|-4.6334133714473|-4.8465703692741|-4.8686111363236|-4.8686111363236|-4.8686111363236|-4.8686111363236|-4.8686111363236|-4.8686111363236|-4.8686111363236|-4.8686111363236|-4.9284568266144|-4.9599467977171|-4.9599467977171|-4.9741319707741|-4.9741319707741|-5.0073687292591|-5.0570763192194|-5.0685544897259|-5.0685544897259|-5.0685544897259|-5.0685544897259|-5.0685544897259|-5.0685544897259|-5.0685544897259|-5.0685544897259|-5.0685544897259|-5.0685544897259|-5.0685544897259|-5.0685544897259|-5.0685544897259|-5.0756160604888|||||||-5.1829067985144|-5.1893408872382|-5.2737120895138|-5.3424577214708|-5.3632864663325|-5.43365165363|4.8185981222351|4.8185981222351|4.8185981222351|4.8185981222351|4.8185981222351|4.8185981222351|4.8185981222351|4.8185981222351|4.8185981222351|4.8185981222351|4.8185981222351|4.8185981222351|4.8185981222351|4.8185981222351|4.8185981222351|4.8185981222351|4.8185981222351|4.8185981222351|4.8185981222351|4.8185981222351|4.6584424385715|-4.9926347659974|-4.9926347659974|-4.9926347659974|-4.9926347659974|-4.9926347659974|-4.9926347659974|-4.9926347659974|-4.9926347659974|-4.9926347659974|-4.9926347659974|-4.9926347659974|-5.0252281087598|-5.0252281087598|-5.0389202992497|-5.0389202992497|-5.0389202992497|-5.0389202992497|-5.0389202992497|-5.0389202992497|-5.0389202992497|-5.0389202992497|-5.0389202992497|-5.0389202992497|-5.0389202992497|-5.0509854916873|-5.0509854916873|-5.0509854916873|-5.0509854916873|-5.0509854916873|-5.0509854916873|-5.0509854916873|-5.0509854916873|-5.0509854916873|-5.0509854916873|-5.0509854916873|-5.0802723461399|-5.0802723461399|-5.0802723461399|-5.0802723461399|-5.0802723461399|-5.0802723461399|-5.0802723461399|-5.0802723461399|-5.0802723461399|-5.0802723461399|-5.1486358172374|-5.1779286074061|-5.2565872589106|-5.2596139308546|-5.2596139308546|-5.3056822746699|-5.365904121451|-5.365904121451|-5.3832268238646|-5.4084209742009|-5.4084209742009|-5.4084209742009|-5.4084209742009|-5.4084209742009||-5.488245547023|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508||||5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|5.0233807544508|4.9415340402168|4.4750375988795|4.3122642308157||-5.1651173494333|-5.1651173494333|-5.1651173494333|-5.1651173494333|-5.1651173494333|4.5367320389723|4.5367320389723|4.5367320389723|4.5367320389723|4.5367320389723|4.5367320389723|4.5367320389723|4.4980358913183|-5.3639358538496|-5.3639358538496|-5.3639358538496|-5.5077067236225|-5.5557851372074|-5.6603167915687|-5.7370187071016|-5.7556771183115
08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP||||||11.640779869781|11.640779869781|11.640779869781|10.935310885891|10.32034518717|9.9470500151128|9.9207706067671|9.9207706067671|9.9207706067671|9.9207706067671|9.9207706067671|9.9207706067671|9.9207706067671|9.9207706067671|9.9207706067671|9.9207706067671|9.7981554480887|9.7981554480887|9.7981554480887|9.6873949338437|8.9915502125953|8.9176311548479|8.9176311548479|8.9176311548479|8.9176311548479|8.6945900448966|8.6923226790084|8.6455520363956|8.6455520363956|8.6455520363956|||8.6455520363956|8.6455520363956|8.6455520363956|8.6455520363956|8.6455520363956|8.6455520363956|8.6455520363956|8.6455520363956|8.6455520363956|-9.5437630463641|-9.5437630463641|-9.5437630463641|-9.5437630463641|-9.5437630463641|-9.5437630463641|-9.5782912456003|-9.5782912456003|-9.5782912456003|-9.5782912456003|-9.61699027077|-9.6296463694598|-9.6296463694598|-9.6296463694598|-9.6296463694598|-9.6548259091514|-9.6548259091514|-9.6548259091514|-9.6548259091514|-9.7936956962102|-9.9307736379298|-9.9405779649773|-9.9405779649773|-9.9405779649773|-9.9405779649773|-9.9405779649773|-9.9405779649773|-9.9405779649773|-9.9405779649773|-9.9405779649773|-9.9405779649773|-9.9405779649773|-9.9405779649773|-9.9405779649773|-9.9405779649773|-9.9405779649773|-9.9721422590623|-9.9721422590623|-9.9721422590623|-9.9721422590623|-9.9721422590623|-10.020627189158|-10.020627189158|-10.020627189158|-10.158473942543|-10.289681261013|-10.289681261013|-10.289681261013|-10.289681261013|-10.289681261013|-10.289681261013|||||||-10.289681261013|-10.289681261013|-10.289681261013|-10.289681261013|-10.289681261013|-10.289681261013|-10.289681261013|-10.289681261013|-10.289681261013|-10.289681261013|-10.289681261013|-10.289681261013|-10.289681261013|-10.289681261013|-10.289681261013|-10.289681261013|-10.289681261013|-10.289681261013|-10.289681261013|-10.289681261013|-10.56686763546|-10.597305707249|-10.597305707249|9.7578323926048|||||||||||9.7578323926048|9.6831472809134|9.3896082170603|9.2534529641599|9.2032813976574|9.1341123461193|9.1341123461193|8.9990142583258|8.9341535332035|8.9341535332035|8.7946151364987|8.7451271601458|8.6712526820257|8.538614116571|8.4243944062075|8.4243944062075|8.4243944062075|8.4243944062075|8.4243944062075|8.4243944062075|8.3709941322363|8.2654247145051|8.2654247145051|8.1517705812377|8.1517705812377|8.1517705812377|8.1517705812377|8.1517705812377|8.1517705812377|8.137522791748|8.0553990397982|8.0553990397982|7.8515547154272|-8.313378698012|-8.313378698012|-8.313378698012|-8.313378698012|-8.313378698012|-8.313378698012|-8.3470873108404|7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.691425715947||7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.691425715947|7.6343623919221|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848||||-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.1812990433848|-8.3064431357026|-8.6521592325237||-9.1296214203334|-9.1570014723407|-9.1570014723407|-9.1938901221605|-9.5551490930501|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717|8.5949502702717
08256|1024772|/equities/yongyue-science|SHANGHAICOMP||||||6.1364316802205|6.1364316802205|6.1364316802205|6.1364316802205|6.1364316802205|6.1364316802205|6.1364316802205|6.1364316802205|6.1364316802205|6.1364316802205|6.1364316802205|6.1364316802205|6.1364316802205|6.1364316802205|6.1364316802205|6.1364316802205|6.1364316802205|6.1364316802205|6.1364316802205|6.1364316802205|6.1364316802205|6.1364316802205|6.1364316802205|6.1364316802205|6.1364316802205|5.9582576333352|5.7447309294087|5.7295780993097|5.7295780993097|5.7295780993097|||5.7295780993097|5.7295780993097|5.6545311186704|-6.4719068893473|-6.4719068893473|-6.4719068893473|-6.4719068893473|-6.4719068893473|-6.4719068893473|-6.4719068893473|-6.5565633386021|-6.8517370322949|-6.960818778542|5.7665817219199|5.7665817219199|5.7428686042826|5.4170763912246|-6.2849436705596|-6.2849436705596|-6.2849436705596|-6.3760486118537|-6.4367204763869|-6.4760180138567|-6.4760180138567|-6.4760180138567|-6.4760180138567|-6.4760180138567|-6.4760180138567|-6.514788027309|-6.514788027309|-6.514788027309|-6.514788027309|-6.514788027309|-6.514788027309|-6.514788027309|-6.514788027309|-6.514788027309|-6.514788027309|-6.514788027309|-6.514788027309|-6.514788027309|-6.5858756918627|-6.6318217730471|-6.6318217730471|-6.6547377519285|-6.6547377519285|-6.6547377519285|-6.6547377519285|-6.6547377519285|-6.6547377519285|-6.6547377519285|-6.6547377519285|-6.6547377519285|-6.6547377519285|-6.6547377519285|-6.6547377519285|-6.6547377519285|-6.6547377519285|-6.6547377519285|-6.6547377519285|||||||-6.6547377519285|-6.6547377519285|-6.6547377519285|-6.6547377519285|-6.6547377519285|-6.6547377519285|-6.733597668506|-6.8462196284944|-6.9815649128936|-6.9815649128936|-6.9815649128936|-6.9815649128936|-7.1546477919477|-7.1546477919477|6.5327623163123|6.5327623163123|6.5327623163123|6.5327623163123|6.5327623163123|6.5327623163123|6.5327623163123|6.5327623163123|6.5327623163123|6.5327623163123|6.5327623163123|6.5327623163123|6.5030694045909|6.5021203786909|6.5021203786909|6.5021203786909|6.5021203786909|6.5021203786909|6.5021203786909|6.5021203786909|6.5021203786909|6.5021203786909|6.5021203786909|6.5021203786909|6.5021203786909|6.5021203786909|6.5021203786909|6.5021203786909|6.5021203786909|6.4104153836558|6.4104153836558|6.4104153836558|6.4104153836558|6.4104153836558|6.4104153836558|6.4104153836558|6.4104153836558|6.1837949184124|5.964772293694|5.8925249816391|5.8829025261346|5.8829025261346|5.8829025261346|5.8829025261346|5.8829025261346|5.8310027114488|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|5.7839123401713|-6.5467910757046|-6.5467910757046|5.9358879574793|5.3332090387364||4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|4.6318071317674|||||4.6318071317674|4.6318071317674|4.6318071317674|4.4558966901569|4.3159962259695|4.2888848608252|4.2831913681085|4.2831913681085|4.2707682418884|4.1997421900499|4.1047134576095|3.9488909658375|3.9488909658375|3.9488909658375|3.9488909658375|3.9488909658375|3.9488909658375||3.9488909658375|3.8843248222861|3.8843248222861|3.8843248222861|3.8843248222861|3.8843248222861|3.8843248222861|3.8843248222861|3.8843248222861|3.8843248222861|3.8843248222861|3.8843248222861|3.8843248222861|3.8806614131485|3.8806614131485|3.8806614131485|3.8806614131485|3.8806614131485|3.8806614131485|3.8806614131485|3.8806614131485
08257|100731|/equities/yonyou-softwar|SHANGHAICOMP||||||-16.371544812901|-16.371544812901|-16.371544812901|-16.371544812901|-16.371544812901|-16.371544812901|-16.681160846003|-17.112956487082|-17.308840233907|-17.412600524806|-17.578354607636|-17.578354607636|-17.578354607636|-17.578354607636|-17.578354607636|-17.578354607636|-17.578354607636|-17.578354607636|-17.951505036944|-18.317783721943|-19.183092312304|16.488404374691|16.488404374691|15.494895093278|14.081549662833|13.027833164273|12.944814404446|12.725265083733|12.725265083733|12.463071781201|||-13.582999493228|-13.582999493228|-13.582999493228|-13.582999493228|-13.582999493228|-13.582999493228|-13.670645717857|-13.670645717857|-13.670645717857|-13.670645717857|-13.670645717857|-13.670645717857|-13.935717799131|-14.103575364157|-14.347861333473|-14.517624055658|-14.650396404981|-14.650396404981|-14.650396404981|-14.777106773322|-15.114007485647|13.838044004496|13.838044004496|13.838044004496|13.838044004496|13.838044004496|13.838044004496|13.838044004496|13.838044004496|13.838044004496|13.838044004496|13.838044004496|13.838044004496|13.838044004496|13.838044004496|13.838044004496|13.838044004496|13.838044004496|13.838044004496|13.838044004496|13.838044004496|13.838044004496|13.805604065851|13.722112873542|13.722112873542|13.722112873542|13.722112873542|13.722112873542|13.722112873542|13.722112873542|13.722112873542|13.722112873542|13.722112873542|13.722112873542|13.722112873542|13.722112873542|13.722112873542|13.722112873542|13.722112873542|13.722112873542|||||||-16.246838079426|-16.246838079426|-16.246838079426|-16.246838079426|-16.246838079426|-16.246838079426|-16.487379879211|-16.487379879211|-16.487379879211|-16.487379879211|-16.487379879211|-16.487379879211|-16.487379879211|-16.487379879211|-16.487379879211|-16.487379879211|-16.765962635115|-16.765962635115|-17.058847730508|-17.55927490432|15.131817501527|15.131817501527|15.131817501527|15.131817501527|15.131817501527|15.131817501527|14.907574726191|14.751750814746|14.539722190775|14.353533962583|14.353533962583|14.353533962583|14.353533962583|14.353533962583|14.353533962583|14.353533962583|14.353533962583|14.353533962583|14.353533962583|13.800303197091|13.800303197091|13.800303197091|13.800303197091|13.682002994954|13.203892784581|13.1548393214|13.1548393214|13.1548393214|13.082930789698|13.082930789698|13.082930789698|13.082930789698|13.082930789698|13.082930789698|13.082930789698|12.472145383346|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-13.789840864778|-14.051490438912|-14.173878127705|12.940085791883|12.940085791883|12.940085791883|12.940085791883|12.940085791883|12.940085791883|12.940085791883|-14.257675564797|-14.257675564797|-14.257675564797|-14.257675564797||-14.268327304244|-14.268327304244|-14.268327304244|-14.319787150695|-14.319787150695|-14.397540920392|-14.501712182513|-14.671902660254|-14.75167031215|-14.75167031215|-15.006855963847|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567||||-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.26768302567|-15.320203406361|-15.896337039765||-16.844263508912|-16.994181795248|-17.089606956358|-17.089606956358|-17.815674150117|-17.851860510119|-18.064289396348|-18.265047954118|-18.265047954118|-18.836720756464|16.096351439055|16.096351439055|16.096351439055|16.096351439055|16.096351439055|16.096351439055|16.096351439055|16.096351439055|16.096351439055|16.096351439055|14.917613566249
08258|100409|/equities/youngor-group|SHANGHAICOMP||||||-7.5512365937404|-7.5512365937404|-7.5512365937404|-7.5512365937404|-7.5512365937404|-7.5512365937404|-7.5512365937404|-7.5512365937404|-7.5512365937404|-7.5512365937404|-7.5512365937404|-7.5512365937404|-7.5512365937404|-7.5512365937404|-7.5512365937404|-7.5512365937404|-7.5512365937404|-7.5512365937404|-7.5512365937404|-7.5512365937404|-7.6013739771504|-7.6359713283797|-7.7005235318365|-7.7075111660926|-7.7075111660926|-7.7075111660926|-7.7075111660926|-7.7075111660926|-7.7075111660926|-7.7075111660926|||-7.7075111660926|-7.7075111660926|-7.7075111660926|-7.7075111660926|-7.7075111660926|-7.7075111660926|-7.7075111660926|-7.7075111660926|-7.7075111660926|-7.7075111660926|-7.7075111660926|-7.7075111660926|-7.7075111660926|-7.7075111660926|-7.7075111660926|-7.7075111660926|-7.7511235909957|7.4585391422568|7.4585391422568|7.4585391422568|7.4585391422568|7.4585391422568|7.4585391422568|7.4585391422568|7.4585391422568|7.4585391422568|7.4585391422568|7.4585391422568|7.4585391422568|7.4585391422568|7.4585391422568|7.4585391422568|7.4585391422568|7.4585391422568|7.4410974798451|7.4410974798451|7.3739973238055|7.3728403272027|7.3728403272027|7.3728403272027|7.3728403272027|7.3728403272027|7.3728403272027|7.3728403272027|7.3728403272027|7.3728403272027|7.3728403272027|7.3728403272027|7.3728403272027|7.3728403272027|7.3403782250477|7.3109758829621|7.310587647465|7.310587647465|7.2945416800481|7.235046134205|-7.5362474210818|-7.5362474210818|-7.5362474210818|-7.5362474210818|||||||-7.5362474210818|-7.5362474210818|-7.5362474210818|-7.5362474210818|-7.5362474210818|-7.5362474210818|-7.5362474210818|-7.5362474210818|-7.5362474210818|-7.5362474210818|-7.5362474210818|-7.542497158907|-7.5744414074135|-7.6041540125442|-7.6041540125442|-7.6041540125442|-7.6041540125442|-7.6041540125442|-7.6041540125442|-7.6041540125442|-7.613406648397|-7.613406648397|-7.613406648397|-7.613406648397|-7.613406648397|-7.613406648397|-7.613406648397|-7.613406648397|-7.613406648397|-7.613406648397|-7.613406648397|-7.6217834930954|-7.6217834930954|-7.6217834930954|-7.6217834930954|-7.6230925963253|-7.6324545678309|-7.6324545678309|-7.6324545678309|-7.6324545678309|-7.6324545678309|-7.6324545678309|-7.641616191777|-7.6634623102705|7.3732147953686|7.3732147953686|7.3732147953686|7.3732147953686|7.3295860641013|7.3295860641013|7.2839271486244|7.2839271486244|7.2839271486244|7.2839271486244|7.2839271486244|7.2839271486244|7.2839271486244|7.2615855469131|-7.4862550336298|-7.4862550336298|-7.4862550336298|-7.4862550336298|-7.4862550336298|-7.4862550336298|-7.4862550336298|-7.4862550336298|-7.4862550336298|-7.4862550336298|-7.4862550336298|-7.4862550336298|-7.4862550336298|-7.4875053386089|-7.5110561823399|-7.5110561823399|-7.5250623464089|-7.5585337538167|-7.5585337538167|-7.6055929548921|-7.6146232925585|-7.6146232925585|-7.6146232925585|-7.6146232925585|-7.6146232925585|-7.6221057024463|-7.6221057024463|-7.6221057024463||-7.6221057024463|-7.6221057024463|-7.6221057024463|-7.6221057024463|-7.6812287267562|-7.756920754525|-7.7793563600082|-7.8031734090932|-7.8035260948746|-7.8239178959096|-7.8432421224608|-7.9158544797091|-7.9158544797091|-7.9239081596793|-7.9239081596793|-7.9239081596793|-7.9239081596793|-7.9251952935959|-7.9251952935959||||-7.9796613907047|-7.9846237208256|-8.0934706557469|-8.1389538483679|-8.1389538483679|-8.1389538483679|-8.1389538483679|-8.1389538483679|-8.1389538483679|-8.1389538483679|-8.1389538483679|-8.1389538483679|-8.1389538483679|-8.1389538483679|-8.1389538483679|-8.1389538483679|-8.1389538483679|-8.1389538483679||-8.4256124980468|-8.4256124980468|-8.4256124980468|-8.4256124980468|-8.4256124980468|-8.4256124980468|-8.4291438137781|-8.4291438137781|-8.4291438137781|-8.4291438137781|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102|-8.4456228718102
08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP||||||-13.785077642879|12.310178406158|12.310178406158|12.310178406158|12.310178406158|12.310178406158|12.310178406158|12.270753576931|11.961948980421|11.451054164138|-13.462717404668|12.348488165499|12.348488165499|12.348488165499|12.348488165499|12.348488165499|12.348488165499|12.348488165499|12.348488165499|12.074986644985|-13.325235083924|-13.325235083924|-13.325235083924|-13.325235083924|-13.325235083924|-13.325235083924|-13.325235083924|-13.325235083924|-13.325235083924|-13.325235083924|||-13.325235083924|-13.371927794732|-13.525715592105|-13.525715592105|-13.525715592105|-13.525715592105|-13.525715592105|-13.525715592105|-13.525715592105|-13.525715592105|-13.525715592105|-13.525715592105|-13.525715592105|-13.525715592105|-13.576522645602|-13.576522645602|-13.576522645602|-13.576522645602|-13.576522645602|-13.576522645602|-13.576522645602|-13.576522645602|-13.576522645602|-13.576522645602|-13.576522645602|-13.576522645602|-13.576522645602|-13.64946938582|-13.89496608385|12.249040822892|12.249040822892|12.249040822892|12.249040822892|12.249040822892|12.249040822892|12.249040822892|12.186655197503|12.186655197503|12.077551802328|12.077551802328|12.077551802328|12.015057255086|11.9417303682|11.730811079413|-12.49901245651|-12.49901245651|-12.49901245651|-12.49901245651|-12.49901245651|-12.49901245651|-12.49901245651|-12.49901245651|-12.49901245651|-12.49901245651|-12.49901245651|-12.49901245651|-12.49901245651|-12.49901245651|-12.49901245651|-12.49901245651|||||||-12.520755868602|-12.520755868602|-12.617105708505|-12.617105708505|-12.814561934367|-12.997290870762|-13.201990045018|-13.37498925892|-13.504432505673|-13.825480481326|-13.862756274739|-14.075284558975|-14.305316110942|-14.40979554531|-14.625883710351|-14.81153767635|-14.884614326944|-14.884614326944|-15.035682521915|-15.635758385234|12.686159432099|12.686159432099|12.686159432099|12.686159432099|12.276844091069|12.160381867765|12.136230374395|-13.298159631351|-13.298159631351|-13.298159631351|-13.298159631351|-13.298159631351|-13.298159631351|-13.298159631351|-13.298159631351|-13.298159631351|-13.298159631351|-13.298159631351|-13.298159631351|-13.298159631351|-13.298159631351|-13.298159631351|-13.298159631351|-13.298159631351|-13.371844221331|-13.459271405777|-13.65108509428|-13.65108509428|-13.65108509428|-13.797188139183|-13.797188139183|-13.797188139183|-13.977431085621|-14.189985236719|-14.189985236719|-14.189985236719|-14.189985236719|-14.189985236719|-14.401094499776|-14.74010453351|-15.072620617049|-15.072620617049|-15.072620617049|-15.072620617049|-15.072620617049|-15.072620617049|-15.072620617049|-15.072620617049|-15.072620617049|-15.072620617049|-15.072620617049|-15.072620617049|13.23952947635|13.23952947635|13.23952947635|13.23952947635|13.23952947635|13.23952947635|13.23952947635|13.23952947635|13.23952947635|13.23952947635|13.23952947635|13.23952947635|13.23952947635|12.127079008183||12.127079008183|12.127079008183|12.127079008183|11.222310117175|11.024137479831|11.024137479831|11.024137479831|11.024137479831|11.024137479831|10.925635576605|10.925635576605|10.925635576605|10.925635576605|10.925635576605|10.925635576605|10.925635576605|10.925635576605|10.925635576605|10.925635576605||||10.925635576605|10.925635576605|10.925635576605|10.925635576605|10.696278054478|10.696278054478|10.291976194649|9.8238743982938|9.8238743982938|9.8238743982938|9.8238743982938|9.8238743982938|9.6787496366133|9.0419436337804|9.0121599173386|9.0023191313259|9.0023191313259|9.0023191313259||9.0023191313259|8.8370212294782|8.7138998058095|8.7138998058095|8.7138998058095|8.7138998058095|8.7138998058095|8.7138998058095|8.7138998058095|8.7138998058095|8.7138998058095|8.7138998058095|8.7138998058095|8.7138998058095|8.7138998058095|8.3593336240731|-9.6044382806352|-9.6044382806352|-9.6044382806352|-9.6044382806352|-9.6044382806352
08260|100464|/equities/dayang|SHANGHAICOMP||||||16.701446248174|16.701446248174|16.586955044495|16.586955044495|16.586955044495|16.497727259251|16.46691974915|16.147230880225|16.147230880225|16.147230880225|16.147230880225|16.147230880225|16.147230880225|16.147230880225|16.147230880225|16.147230880225|16.137170777406|16.137170777406|16.137170777406|16.137170777406|16.137170777406|16.137170777406|16.137170777406|16.137170777406|16.137170777406|16.137170777406|16.137170777406|16.137170777406|16.137170777406|16.137170777406|||16.137170777406|16.137170777406|16.137170777406|16.137170777406|16.137170777406|16.137170777406|16.137170777406|16.137170777406|16.137170777406|16.137170777406|16.137170777406|16.137170777406|16.137170777406|16.137170777406|-17.425404758792|-17.425404758792|-17.425404758792|-17.425404758792|-17.425404758792|-17.425404758792|-17.425404758792|-17.425404758792|-17.425404758792|-17.425404758792|-17.425404758792|-17.425404758792|-17.425404758792|-17.425404758792|-17.425404758792|-17.425404758792|-17.425404758792|-17.425404758792|-17.676561483124|-18.051179603713|-18.052217306272|-18.052217306272|-18.052217306272|-18.052217306272|-18.052217306272|-18.158574331222|-18.27063797626|-18.524597683583|-18.695663389271|-18.878062113439|-18.878062113439|-18.878062113439|-18.878062113439|-18.928681364947|-18.928681364947|-18.928681364947|-18.928681364947|-18.928681364947|-18.928681364947|-18.928681364947|-19.600756635593|17.17053564491|17.17053564491|17.17053564491|17.17053564491|17.17053564491|||||||17.17053564491|17.17053564491|17.17053564491|17.17053564491|17.17053564491|17.17053564491|17.17053564491|17.17053564491|16.851536705526|16.851536705526|16.851536705526|16.38448508849|16.279857878213|16.279857878213|16.075398502885|15.778027422649|15.778027422649|15.778027422649|15.778027422649|15.778027422649|15.778027422649|15.778027422649|15.778027422649|15.778027422649|15.778027422649|15.778027422649|15.778027422649|15.778027422649|15.778027422649|15.536696839578|15.494107802982|15.151230476824|14.910212929874|14.910212929874|14.910212929874|14.910212929874|14.910212929874|14.910212929874|14.457460067702|14.015107158133|14.015107158133|14.015107158133|14.015107158133|14.015107158133|14.015107158133|14.015107158133|14.015107158133|14.015107158133|13.415119386722|13.375688156607|13.134652757117|13.122392124013|12.87246427042|12.87246427042|12.87246427042|12.87246427042|12.87246427042|12.87246427042|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749|12.417347118749||12.417347118749|12.412052443176|-13.329070641488|-13.329070641488|-13.350634232594|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517||||-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517|-13.430041649517||-13.760791934784|-13.760791934784|-13.826435792508|-13.853261722527|-14.091957954789|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795|-14.285477539795
08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP||||||25.173795810788|25.173795810788|25.173795810788|25.173795810788|25.173795810788|25.173795810788|25.173795810788|25.173795810788|25.173795810788|25.173795810788|25.173795810788|25.173795810788|25.173795810788|25.173795810788|25.173795810788|25.173795810788|24.641994281443|24.244438696605|24.188264688631|24.079000671717|-27.214286504169|-27.214286504169|-27.214286504169|-27.214286504169|-27.214286504169|-27.214286504169|-27.214286504169|-27.214286504169|-27.309313013028|-27.309313013028|||-27.309313013028|-27.309313013028|-27.309313013028|-27.309313013028|24.753813848753|24.753813848753|24.753813848753|24.753813848753|24.753813848753|24.753813848753|24.753813848753|24.753813848753|24.753813848753|24.753813848753|24.753813848753|24.753813848753|24.753813848753|24.753813848753|24.753813848753|24.753813848753|24.753813848753|24.753813848753|24.753813848753|23.394792355718|-26.712536758208|-26.712536758208|-26.712536758208|-26.712536758208|-27.046151313543|22.885511456791|22.885511456791|22.885511456791|22.885511456791|22.885511456791|22.885511456791|22.885511456791|22.885511456791|22.885511456791|22.885511456791|22.885511456791|22.885511456791|22.885511456791|22.885511456791|22.478901292288|21.849890816437|21.635853871306|21.635853871306|21.635853871306|21.635853871306|21.635853871306|21.635853871306|21.635853871306|21.635853871306|21.635853871306|21.398220123687|21.398220123687|21.398220123687|20.335149075561|20.335149075561|20.281277102423|||||||19.920862747775|19.587095603534|19.587095603534|19.587095603534|19.587095603534|19.587095603534|19.587095603534|19.587095603534|19.587095603534|19.587095603534|19.587095603534|19.587095603534|19.587095603534|19.587095603534|19.587095603534|19.587095603534|19.117328389032|18.44188811013|18.44188811013|18.44188811013|18.44188811013|18.439320423304|18.155910971097|17.871280628479|17.871280628479|17.871280628479|17.871280628479|17.871280628479|17.871280628479|17.787357503539|17.787357503539|17.787357503539|17.787357503539|17.787357503539|17.787357503539|17.787357503539|17.787357503539|17.787357503539|17.787357503539|17.787357503539|17.787357503539|17.787357503539|17.787357503539|17.787357503539|17.787357503539|17.787357503539|17.787357503539|17.787357503539|17.787357503539|17.787357503539|17.495397548284|17.330441877142|17.167158149895|17.014232052681|17.014232052681|17.014232052681|17.014232052681|17.014232052681|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|17.005548293082|16.843943815196|16.504936461939|16.346596564731|16.230737049738|16.230737049738|16.108498532162||16.108498532162|16.108498532162|16.108498532162|16.108498532162|16.108498532162|16.108498532162|16.108498532162|16.108498532162|16.108498532162|16.108498532162|16.088332024532|16.009257783843|15.842663600063|15.842663600063|15.75743844388|15.75743844388|15.75743844388|15.75743844388|15.75743844388||||15.75743844388|15.75743844388|15.75743844388|15.75743844388|15.75743844388|-17.813959762691|-17.813959762691|-17.813959762691|-17.813959762691|-17.813959762691|-17.813959762691|-17.813959762691|-17.813959762691|-17.813959762691|-17.813959762691|-17.813959762691|-18.555510385433|-19.330567633221||-19.684344086115|-19.684344086115|-19.684344086115|-19.684344086115|-20.622605307306|18.084882860487|16.545981015436|16.44265478432|16.44265478432|16.44265478432|16.44265478432|16.44265478432|16.44265478432|16.407394603224|16.388402519527|16.388402519527|16.388402519527|16.367585171186|16.367585171186|16.367585171186|16.367585171186
08262|100993|/equities/yueyang-paper|SHANGHAICOMP||||||5.2891046023919|5.2891046023919|5.2891046023919|5.2891046023919|5.2891046023919|5.2891046023919|5.2891046023919|5.2891046023919|5.1923385700201|4.9559318048662|4.7271463852134|4.6340517976776|4.5201387089272|4.5201387089272|4.5201387089272|4.5201387089272|4.4191754774819|4.4191754774819|4.4191754774819|4.3612598572513|4.3612598572513|4.3612598572513|4.3612598572513|4.3612598572513|4.3612598572513|4.3612598572513|4.3612598572513|4.3612598572513|4.3612598572513|4.2836222554071|||4.2801356740377|4.260832023722|4.260832023722|4.260832023722|4.260832023722|4.2175908884539|4.1512121713971|4.1214679942369|-4.3352205101992|-4.3352205101992|-4.3352205101992|-4.3652450844475|-4.4052722238642|-4.4319692213383|-4.4977436682744|-4.5047151668384|-4.5374614776853|-4.5494718865846|-4.5494718865846|-4.5494718865846|-4.5494718865846|-4.5494718865846|-4.5494718865846|-4.5494718865846|-4.5494718865846|-4.5494718865846|-4.5860798972949|-4.6023109906365|-4.7020120083679|4.4383464727163|4.4383464727163|4.4383464727163|4.4383464727163|-4.6823732050736|-4.6823732050736|-4.6823732050736|-4.6823732050736|-4.6823732050736|-4.6823732050736|-4.6823732050736|-4.6823732050736|-4.6823732050736|-4.6823732050736|-4.6823732050736|-4.6823732050736|-4.6823732050736|-4.7104146648865|-4.7149566065001|-4.7149566065001|-4.7149566065001|-4.7149566065001|-4.7149566065001|-4.7149566065001|-4.7149566065001|-4.7149566065001|-4.7149566065001|-4.7149566065001|-4.7149566065001|-4.7149566065001|-4.7149566065001|||||||-4.7163043800606|-4.7163043800606|-4.7342270285569|-4.7450954539641|-4.7450954539641|-4.7495504069179|-4.8533895200987|-4.9320993364408|-5.018682269427|-5.018682269427|-5.018682269427|-5.018682269427|-5.018682269427|-5.018682269427|-5.0221437277351|-5.0221437277351|-5.0221437277351|-5.0221437277351|-5.0334930753216|-5.0431673494052|-5.0431673494052|-5.0431673494052|-5.0431673494052|-5.0431673494052|-5.0431673494052|4.7823250371162|4.7220276282832|4.6655864899473|4.6095404829268|4.5905961059406|4.5905961059406|4.5905961059406|4.5905961059406|4.5905961059406|4.5905961059406|4.5689955842578|4.5666480558078|4.5666480558078|4.5666480558078|4.5666480558078|4.5666480558078|4.5666480558078|4.5666480558078|4.5666480558078|4.5666480558078|4.5666480558078|4.5666480558078|4.5666480558078|4.5301645880453|4.5157382096971|4.4441537687209|4.3918374190758|4.331486133517|4.3158110109555|4.3158110109555|4.3158110109555|4.3131230636424|4.2773588546985|4.2635297285767|4.2635297285767|4.2545059504906|4.2545059504906|4.2545059504906|4.2545059504906|4.2545059504906|-4.5376989906255|-4.5376989906255|-4.5376989906255|-4.5376989906255|-4.5376989906255|-4.5376989906255|-4.5376989906255|-4.5546655197081|-4.6068504672511|-4.6599514209659|-4.6599514209659|-4.6599514209659|-4.6599514209659|-4.6793252136647|-4.6793252136647|-4.6793252136647|-4.6793252136647|-4.6793252136647|-4.6793252136647|-4.6793252136647|-4.6793252136647||-4.6793252136647|-4.6793252136647|-4.6793252136647|-4.6898058946861|-4.7264511911883|-4.7460568843963|-4.7709137879697|-4.7709137879697|-4.7709137879697|-4.7709137879697|-4.7709137879697|-4.7789423607118|-4.7789423607118|-4.7789423607118|-4.7789423607118|-4.7789423607118|-4.7789423607118|-4.7789423607118|-4.7789423607118||||-4.7789423607118|4.2902244189758|4.2902244189758|4.2902244189758|4.2902244189758|4.2902244189758|4.2902244189758|4.0035828064303|-4.6882962155596|-4.6882962155596|-4.6882962155596|-4.6882962155596|-4.6882962155596|-4.6882962155596|-4.6882962155596|-4.6882962155596|-4.6882962155596|-4.8803290446882||-5.0008744828465|-5.0008744828465|-5.0008744828465|-5.0008744828465|-5.1037496055235|-5.1201227580899|-5.1201227580899|-5.1211801857798|-5.1211801857798|-5.1211801857798|-5.1211801857798|-5.1211801857798|-5.1211801857798|-5.1211801857798|-5.1211801857798|-5.1211801857798|-5.1211801857798|-5.1211801857798|-5.1211801857798|-5.1211801857798|-5.1211801857798
08263|100965|/equities/bowin-tech|SHANGHAICOMP||||||8.4122897513773|8.4122897513773|8.4122897513773|8.4025440092512|8.3211598259021|8.2051779806404|8.1151976121563|7.9991084749056|7.9556758331539|7.9446403105261|7.9407286846809|7.9407286846809|7.9407286846809|7.9407286846809|7.9407286846809|7.9407286846809|7.8458095352046|-8.3725422395983|-8.3725422395983|-8.3725422395983|-8.3725422395983|-8.3725422395983|-8.3725422395983|-8.3725422395983|-8.3725422395983|-8.3725422395983|-8.3725422395983|-8.3725422395983|-8.3725422395983|-8.3725422395983|||-8.3725422395983|-8.3725422395983|-8.3725422395983|-8.3725422395983|-8.3725422395983|-8.3725422395983|-8.3725422395983|-8.3725422395983|-8.3725422395983|-8.3725422395983|-8.3725422395983|-8.4439358726385|-8.4938174635439|-8.6464640730255|-8.8066262264641|-8.97291824769|-8.9848703613292|-8.9848703613292|-8.9848703613292|-8.9848703613292|-8.9848703613292|-8.9848703613292|-8.9848703613292|-8.9848703613292|-8.9848703613292|-9.0886760327076|-9.0886760327076|-9.0886760327076|-9.2240847054295|8.4069798432326|8.4069798432326|8.4069798432326|8.4069798432326|8.3633108097686|8.327544401503|8.327544401503|8.2639379483864|8.2027084543092|8.1541206255868|8.0929123445037|7.9965691614684|7.9950771915181|7.9806409000537|7.9015872542292|7.9015872542292|7.9015872542292|7.9015872542292|7.8423192836874|7.8309106140262|7.7697666698186|-8.4169962836988|-8.4169962836988|-8.4169962836988|-8.4169962836988|-8.4169962836988|-8.4169962836988|-8.4169962836988|-8.4169962836988|-8.4169962836988|-8.4169962836988|||||||-8.4169962836988|-8.4169962836988|-8.4169962836988|-8.4169962836988|-8.4169962836988|-8.4169962836988|-8.6205515015663|-8.7567234159113|-8.7580811228733|-8.7580811228733|-8.7580811228733|-8.7580811228733|-8.7580811228733|-8.7580811228733|-8.7580811228733|-8.7580811228733|-8.7580811228733|-8.7580811228733|-8.7580811228733|-8.7580811228733|-8.7580811228733|-8.7580811228733|-8.7580811228733|-8.7580811228733|-8.7580811228733|8.0905524327133|8.0905524327133|8.0905524327133|8.0905524327133|8.0905524327133|8.0905524327133|8.0905524327133|8.0905524327133|8.0905524327133|8.0905524327133|8.0905524327133|8.0528358434939|7.9542625188059|7.9414028325817|7.8848879184226|7.8848879184226|7.8848879184226|7.8848879184226|7.8848879184226|7.8848879184226|7.8848879184226|7.8848879184226|7.7915421421771|7.7660591661527|7.7660591661527|7.7660591661527|7.7495101358708|7.72352312504|7.72352312504|7.72352312504|7.72352312504|7.72352312504|7.646200732669|7.646200732669|7.6446677626071|7.5774083602094|7.4979607957086|7.4979607957086|7.4979607957086|-8.0273127915704|-8.0273127915704|-8.0273127915704|-8.0273127915704|-8.0273127915704|-8.0273127915704|-8.0273127915704|-8.0273127915704|-8.0273127915704|-8.168680893298|7.384117066352|7.384117066352|7.384117066352|7.384117066352|7.384117066352|7.384117066352|7.384117066352|7.384117066352|7.3112411096013|7.2840015361236|7.2840015361236|7.157779290668||7.1491990380726|7.1001714402033|7.1001714402033|7.1001714402033|7.1001714402033|7.1001714402033|7.1001714402033|7.1001714402033|7.1001714402033|7.0524340153713|7.0524340153713|6.9004822043334|6.8187544730349|6.8187544730349|6.8187544730349|6.8130604588371|6.7200671923803|6.6784080678276|6.5493420422134||||6.4692181707498|6.4692181707498|6.4692181707498|6.4692181707498|6.4692181707498|6.4692181707498|6.3963802568555|6.3963802568555|-7.4542878827367|-7.4542878827367|-7.4542878827367|-7.4542878827367|-7.4542878827367|-7.4542878827367|-7.4542878827367|-7.4542878827367|-7.4542878827367|-7.4542878827367||6.7251100146236|6.7251100146236|6.7251100146236|6.7251100146236|6.7251100146236|6.7251100146236|6.7251100146236|6.7251100146236|6.7251100146236|6.7251100146236|6.7251100146236|6.7006914011567|6.7006914011567|6.676323691113|6.5648039083825|6.5483382755281|6.5483382755281|6.4500470904363|6.4500470904363|6.4322745036034|6.3919797110772
08264|100653|/equities/yunnan-chihong|SHANGHAICOMP||||||-10.386216150287|-10.419023981213|-10.419023981213|-10.419023981213|-10.419023981213|-10.419023981213|-10.64613738603|-10.941651427533|-10.941651427533|-11.177945706343|9.40772126401|9.40772126401|9.1052461010938|9.0238220964839|9.0238220964839|8.3259131417197|8.0054715184332|8.0054715184332|8.0054715184332|8.0054715184332|8.0054715184332|7.7988575860263|7.5709526190494|7.5204362792408|7.5204362792408|7.164928931068|7.1460320884106|7.1000356336564|6.9055951855945|6.7556616754849|||6.6709349227812|6.6709349227812|6.6709349227812|6.6068241155886|6.6068241155886|6.6068241155886|6.5592492726934|6.5213879907013|6.3454308337504|6.2293676078909|-6.9402775247185|-6.9402775247185|-6.9402775247185|-6.9402775247185|-6.9402775247185|-6.9402775247185|-6.9402775247185|-6.9402775247185|-6.9402775247185|-6.9402775247185|-6.9402775247185|-6.9402775247185|-6.9402775247185|-6.9402775247185|-6.9477228276875|-6.9477228276875|-6.9477228276875|-6.9477228276875|-7.1168688884197|6.2820734223296|6.2820734223296|6.2820734223296|6.2820734223296|6.2820734223296|6.2820734223296|6.2820734223296|6.2820734223296|6.2820734223296|6.2820734223296|6.2820734223296|6.2820734223296|6.2820734223296|6.2820734223296|6.2820734223296|6.2820734223296|6.2820734223296|6.2820734223296|6.2820734223296|6.2820734223296|6.2820734223296|6.2820734223296|6.2820734223296|6.2820734223296|6.2820734223296|6.2820734223296|6.2820734223296|6.2820734223296|6.1539702901762|6.1449671596864|6.0627411306544|||||||5.8457793656719|5.8457793656719|5.8457793656719|5.8457793656719|5.8457793656719|5.8457793656719|5.8457793656719|5.8457793656719|5.8457793656719|5.8457793656719|5.8457793656719|5.8457793656719|5.8147547447827|5.7044505654435|5.7044505654435|5.7044505654435|5.7044505654435|5.7044505654435|5.7044505654435|5.7044505654435|5.7044505654435|5.6860563554875|5.6422982362859|5.6422982362859|5.6422982362859|5.6422982362859|5.6075534189137|5.4925974351268|5.4925974351268|5.4925974351268|5.4281449472587|5.4281449472587|5.4170614915897|5.4170614915897|5.4170614915897|5.4170614915897|5.4170614915897|5.4170614915897|5.4170614915897|5.4170614915897|5.4170614915897|5.4170614915897|5.4170614915897|5.4170614915897|5.4170614915897|5.4170614915897|5.4170614915897|5.4170614915897|5.3867350637702|5.376372184995|5.3476358946199|5.2945953801865|5.2168478675161|5.2168478675161|5.2168478675161|5.2168478675161|5.2168478675161|5.1753866879448|5.1333510894273|5.1333510894273|5.1333510894273|5.1333510894273|5.1333510894273|5.1333510894273|5.1070565138364|5.0661810074942|-5.3002631610628|-5.3002631610628|-5.3002631610628|-5.3002631610628|-5.3002631610628|-5.3002631610628|-5.3025144411453|-5.3327060696052|-5.3327060696052|-5.3327060696052|-5.3327060696052|-5.3327060696052|-5.3327060696052|-5.3327060696052|-5.3327060696052|-5.3327060696052|-5.3327060696052|-5.3327060696052|-5.3327060696052|-5.3327060696052||-5.3327060696052|-5.3327060696052|-5.3327060696052|-5.3457846637751|-5.3696269617561|-5.3696269617561|-5.3696269617561|-5.3696269617561|-5.3696269617561|-5.3696269617561|-5.3696269617561|-5.3696269617561|-5.3696269617561|-5.3696269617561|-5.3696269617561|-5.3696269617561|-5.3696269617561|-5.3696269617561|-5.3696269617561||||-5.3696269617561|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.3761487942511|-5.378498472723|-5.5038873243693||-5.7715414683425|-5.840046052624|-5.8689401199302|-5.907155651724|-6.0479504210812|5.59000545404|5.59000545404|5.59000545404|5.59000545404|5.59000545404|5.59000545404|5.59000545404|5.59000545404|5.59000545404|5.59000545404|5.5730313889485|5.5730313889485|5.5309028351137|5.5309028351137|5.3687807943897|-5.7169071728468
08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP||||||4.1162522821735|4.1162522821735|4.1162522821735|4.1162522821735|4.1162522821735|4.1162522821735|4.1162522821735|4.1162522821735|4.1162522821735|4.1162522821735|4.1162522821735|3.8741693793745|-4.2343203159611|-4.2343203159611|-4.2343203159611|-4.2343203159611|-4.2343203159611|-4.2343203159611|-4.2343203159611|-4.2343203159611|-4.2343203159611|-4.2343203159611|-4.2343203159611|-4.2343203159611|-4.2343203159611|-4.2343203159611|-4.2343203159611|-4.2343203159611|-4.2343203159611|-4.2343203159611|||-4.2403558594696|-4.2987287555262|-4.3752542506903|-4.4013935339947|-4.4059927609783|-4.4233251045392|-4.4795885678258|-4.4795885678258|-4.4795885678258|-4.4795885678258|-4.4795885678258|-4.5856539668999|-4.6929487323719|-4.7332764042702|-4.8041961340205|-4.9057736560257|-5.0280816736654|-5.0552462559057|-5.0552462559057|-5.0552462559057|-5.0552462559057|-5.0552462559057|-5.0552462559057|-5.0552462559057|-5.0552462559057|-5.13582902276|-5.200921247662|-5.2393568602545|-5.4115075896562|-5.6394525976513|4.6670676150474|4.6670676150474|4.6670676150474|4.2600751363076|4.1621416766671|4.1621416766671|4.1621416766671|4.1621416766671|4.1621416766671|4.1621416766671|4.1621416766671|4.1621416766671|4.1621416766671|4.1621416766671|4.1621416766671|4.1621416766671|4.1621416766671|4.1621416766671|4.1621416766671|4.1621416766671|4.1621416766671|4.1621416766671|3.9134908472198|3.834989763487|3.7605440894637|3.6844932679637|3.6832494965003|3.6832494965003|3.6832494965003|3.6832494965003|||||||3.6832494965003|3.6832494965003|3.6832494965003|3.6832494965003|3.6832494965003|3.6832494965003|3.6832494965003|3.6832494965003|3.6832494965003|3.6832494965003|3.6832494965003|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.6546039198785|3.5695599289899|3.4728078009065|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9747613755998|-3.9891793427795|-4.0032630457627|-4.0032630457627|-4.0032630457627|-4.0032630457627|-4.1497366708901|3.7762508664128|3.7762508664128|3.1897232437131|3.1242675235437|3.1242675235437|3.1242675235437|3.1242675235437|3.1169639749181|3.1113255514368|3.1113255514368|3.1113255514368||3.1113255514368|3.1113255514368|3.1113255514368|3.1113255514368|3.1113255514368|3.1113255514368|3.1113255514368|3.1113255514368|3.1113255514368|3.1113255514368|3.1113255514368|3.1113255514368|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595||||-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.2687586412595|-3.3625096596795||3.1929213438876|3.1929213438876|3.1929213438876|3.1929213438876|3.1929213438876|3.1929213438876|3.1929213438876|3.1929213438876|3.1929213438876|3.1929213438876|3.1929213438876|3.1810236942379|3.1594119174501|3.1594119174501|3.1460639129475|3.1460639129475|-3.4221683050557|-3.4221683050557|-3.4221683050557|-3.4221683050557|-3.4221683050557
08266|100460|/equities/yn-real-estate|SHANGHAICOMP||||||-2.485717438176|-2.485717438176|-2.485717438176|-2.485717438176|-2.485717438176|-2.485717438176|-2.485717438176|-2.485717438176|-2.485717438176|-2.485717438176|-2.485717438176|-2.485717438176|-2.485717438176|-2.485717438176|-2.485717438176|-2.485717438176|-2.485717438176|-2.485717438176|-2.485717438176|-2.485717438176|-2.501352719151|-2.5126142674939|-2.5262379971098|-2.547161944764|-2.547161944764|-2.547161944764|-2.547161944764|-2.547161944764|-2.547161944764|-2.547161944764|||-2.547161944764|-2.564068750162|-2.6113193933109|-2.6113193933109|-2.6264659899185|-2.6367316327484|-2.6367316327484|-2.6367316327484|-2.6367316327484|-2.6367316327484|-2.6367316327484|-2.6552573003141|-2.6713969351813|-2.7126632931017|-2.7901813853872|2.5057483499809|2.5057483499809|2.5057483499809|2.5057483499809|2.5057483499809|2.5057483499809|2.5057483499809|2.5057483499809|2.5057483499809|2.5057483499809|2.5057483499809|2.5057483499809|2.5057483499809|2.5057483499809|2.5057483499809|2.5057483499809|2.5057483499809|2.5057483499809|2.4780537227308|2.4611161374799|2.4611161374799|2.4611161374799|2.451533665033|2.451533665033|2.451533665033|2.451533665033|2.451533665033|2.451533665033|2.451533665033|2.451533665033|2.451533665033|2.451533665033|2.451533665033|2.451533665033|2.451533665033|2.4322596807963|2.3994436342802|2.3994436342802|2.3994436342802|2.3994436342802|2.3994436342802|2.3994436342802|2.3994436342802|2.3994436342802|2.3994436342802|||||||2.3994436342802|2.3994436342802|2.3994436342802|2.3994436342802|2.3994436342802|2.3994436342802|2.3994436342802|2.3994436342802|2.3994436342802|2.3994436342802|2.3994436342802|2.3525485039073|2.3525485039073|2.3525485039073|2.3525485039073|2.3525485039073|2.3525485039073|2.3525485039073|2.3525485039073|2.3525485039073|2.3525485039073|2.3525485039073|2.3525485039073|2.3525485039073|2.3525485039073|2.3525485039073|2.3525485039073|2.3525485039073|2.3525485039073|2.3525485039073|2.3525485039073|2.3525485039073|2.3525485039073|2.3525485039073|2.3525485039073|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.3476870510132|2.304652303805|-2.4771551528525|-2.4771551528525|-2.4771551528525|-2.4771551528525|-2.4771551528525|-2.4771551528525|-2.4771551528525|-2.4771551528525|-2.4771551528525|-2.4771551528525|-2.4771551528525|-2.4771551528525|-2.4771551528525|-2.4957279539717|-2.5208088398656|-2.5561835188253|-2.5561835188253|-2.5561835188253|-2.5561835188253|-2.5561835188253|-2.5561835188253|-2.5561835188253|-2.5561835188253|-2.5561835188253|-2.5561835188253|-2.5561835188253|-2.5561835188253||-2.5561835188253|-2.5561835188253|-2.5561835188253|-2.5561835188253|-2.5561835188253|-2.5807595935776|-2.6380662219739|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822||||-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.6588125599822|-2.7070140058686|-2.8794600096996||2.4886898932586|2.4886898932586|2.4886898932586|2.4886898932586|2.3663210836004|-2.7084690626007|-2.7084690626007|-2.7084690626007|-2.7084690626007|-2.7084690626007|-2.7084690626007|-2.7084690626007|-2.7084690626007|-2.7084690626007|-2.7084690626007|-2.7084690626007|-2.73138158355|-2.73138158355|-2.7682017489036|-2.785525215891|-2.785525215891
08267|101019|/equities/wenshan-elec|SHANGHAICOMP||||||12.964886079436|12.964886079436|12.964886079436|12.964886079436|12.964886079436|12.964886079436|12.964886079436|12.964886079436|12.964886079436|12.964886079436|12.964886079436|12.964886079436|12.964886079436|12.964886079436|12.964886079436|12.964886079436|12.964886079436|12.964886079436|12.964886079436|12.889317550268|12.836464288065|12.424956018333|12.424956018333|12.393840028847|12.257044105623|-13.162333817422|-13.162333817422|-13.162333817422|-13.162333817422|-13.162333817422|||-13.162333817422|-13.162333817422|-13.162333817422|-13.162333817422|-13.162333817422|-13.162333817422|-13.162333817422|-13.162333817422|-13.162333817422|-13.162333817422|-13.162333817422|-13.162333817422|-13.162333817422|-13.162333817422|-13.162333817422|-13.162333817422|-13.295370520419|-13.369856239763|-13.389284479847|-13.527538630951|-13.54489146366|-13.54489146366|-13.54489146366|-13.54489146366|-13.612519719157|-13.612519719157|-13.688910830853|-13.718790015509|-14.013100633942|12.653591459925|12.653591459925|12.653591459925|12.653591459925|12.653591459925|12.653591459925|12.653591459925|12.653591459925|12.630657533733|11.980008942512|11.980008942512|11.654043335799|11.654043335799|11.654043335799|11.654043335799|11.654043335799|11.654043335799|11.654043335799|11.654043335799|11.654043335799|11.654043335799|11.654043335799|11.654043335799|11.654043335799|11.654043335799|11.654043335799|11.654043335799|11.654043335799|11.654043335799|11.654043335799|11.453381903838|||||||11.168757579802|11.003619138928|10.957015323012|10.957015323012|10.957015323012|10.844461228416|10.698192403796|10.698192403796|10.698192403796|10.698192403796|10.698192403796|10.698192403796|10.692669928869|10.692669928869|10.692669928869|10.692669928869|10.531855385392|10.212061344351|10.087846158573|10.043348743522|10.043348743522|10.043348743522|-10.492305219437|-10.492305219437|-10.492305219437|-10.492305219437|-10.492305219437|-10.492305219437|-10.492305219437|-10.492305219437|-10.492305219437|-10.492305219437|-10.492305219437|-10.532006091834|10.047033714056|10.047033714056|10.047033714056|10.047033714056|10.047033714056|10.047033714056|10.047033714056|10.047033714056|10.047033714056|10.047033714056|10.047033714056|10.047033714056|10.047033714056|10.047033714056|10.047033714056|10.047033714056|10.047033714056|9.7961483253367|9.755717086688|9.755717086688|9.755717086688|9.755717086688|9.755717086688|9.755717086688|9.755717086688|9.755717086688|9.755717086688|9.755717086688|-10.152182500768|-10.152182500768|-10.152182500768|-10.152182500768|-10.152182500768|-10.152182500768|-10.152182500768|-10.152182500768|-10.152182500768|-10.152182500768|9.7003170447922|9.7003170447922|9.7003170447922|9.7003170447922|9.7003170447922|9.7003170447922|9.7003170447922|9.7003170447922|9.7003170447922|9.7003170447922|9.7003170447922|9.7003170447922|9.7003170447922|9.7003170447922||9.7003170447922|9.5859079313914|9.5604532507437|9.5042330408193|9.5042330408193|9.5042330408193|9.5042330408193|9.5042330408193|9.4393787658444|9.4393787658444|9.4393787658444|9.4393787658444|9.4393787658444|9.4393787658444|9.4393787658444|9.4393787658444|9.4393787658444|9.4393787658444|9.4393787658444||||9.4393787658444|9.4393787658444|9.4393787658444|9.2970875938988|-9.8249666409145|-9.8249666409145|-9.8249666409145|-9.8249666409145|-9.8249666409145|-9.8249666409145|-9.8249666409145|-9.8249666409145|-9.8249666409145|-9.8249666409145|-9.8249666409145|-9.8249666409145|-9.8249666409145|-9.8966302558725||9.4326847455831|9.4326847455831|9.4326847455831|9.4326847455831|9.4326847455831|9.4326847455831|9.4326847455831|9.3752050821353|-9.894534922996|-9.894534922996|-9.894534922996|-9.894534922996|-9.894534922996|-9.894534922996|-9.894534922996|-9.894534922996|-9.894534922996|-9.894534922996|-10.076150047954|9.6734504531014|9.6734504531014
08268|100347|/equities/yuntianhua|SHANGHAICOMP||||||-39.892379958183|-39.892379958183|-39.892379958183|-39.892379958183|-40.348432525625|-40.348432525625|-40.437149030887|-40.950721509945|-40.974691982282|-41.800768979405|35.324793011055|35.324793011055|34.549205971497|34.549205971497|34.549205971497|33.267451393094|33.24994586517|32.323830112368|32.064145762039|32.064145762039|32.064145762039|32.064145762039|32.064145762039|32.064145762039|32.064145762039|32.064145762039|32.064145762039|32.064145762039|31.316830853967|30.782032256157|||30.215037086309|29.990229957267|29.990229957267|29.235811835047|-31.997543274469|-31.997543274469|-31.997543274469|-31.997543274469|-31.997543274469|-31.997543274469|-31.997543274469|-31.997543274469|-32.474492747592|-33.078325385305|-33.388179872326|-33.388179872326|-33.789824767338|-33.789824767338|-33.789824767338|-33.789824767338|-34.027747289912|-34.027747289912|-34.329771381226|-34.329771381226|-34.329771381226|-34.329771381226|-34.506968027581|-34.994408826286|-35.997675185132|32.017058774839|32.017058774839|32.017058774839|32.017058774839|32.017058774839|32.017058774839|32.017058774839|32.017058774839|32.017058774839|29.915062821585|27.306737701846|26.520066668013|26.520066668013|26.520066668013|26.520066668013|26.520066668013|26.474338571965|26.474338571965|26.474338571965|26.474338571965|26.474338571965|26.474338571965|26.474338571965|26.474338571965|26.474338571965|26.474338571965|26.474338571965|26.474338571965|26.263257841931|26.263257841931|25.495287317552|||||||-27.593591632506|-27.593591632506|-27.593591632506|-27.593591632506|-27.593591632506|-27.593591632506|25.545013335508|25.545013335508|25.545013335508|25.545013335508|25.545013335508|25.545013335508|25.545013335508|25.545013335508|25.545013335508|25.545013335508|25.545013335508|25.545013335508|25.545013335508|25.545013335508|25.545013335508|25.545013335508|25.545013335508|25.545013335508|25.545013335508|25.545013335508|24.990570813596|24.809654755577|24.809654755577|24.65961641204|24.139711096106|24.139711096106|23.815515324981|23.815515324981|23.815515324981|23.542424671593|23.542424671593|23.542424671593|23.542424671593|23.542424671593|23.542424671593|23.542424671593|23.542424671593|23.542424671593|23.542424671593|23.542424671593|23.542424671593|23.542424671593|23.542424671593|23.542424671593|23.10547181494|22.351079955443|21.72869401669|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468|-23.039299357468||-23.248395299389|-23.248395299389|-23.498218058959|-23.611352601996|-23.862058815416|-24.200620210895|-24.439579368443|22.502926560574|22.502926560574|22.2320090296|22.2320090296|22.10278680613|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095||||-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095|-23.32463906095||22.122716301586|22.122716301586|22.122716301586|22.122716301586|22.122716301586|22.122716301586|22.058573583658|21.656748087202|21.207497472006|21.122096249152|21.122096249152|21.103135330754|21.103135330754|21.103135330754|20.841817572467|20.789241369955|20.754711531259|-22.069337457039|-22.069337457039|-22.069337457039|-22.069337457039
08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP||||||9.2716290423208|9.2716290423208|9.2716290423208|9.2716290423208|9.2716290423208|9.2716290423208|9.2716290423208|9.2716290423208|9.2716290423208|9.2716290423208|9.2716290423208|9.2716290423208|9.2509103039565|9.2509103039565|9.2509103039565|9.2404559165971|9.137173391132|9.1346368003206|9.1176974560577|9.1176974560577|9.1176974560577|9.1176974560577|-9.4492806193729|-9.4492806193729|-9.4492806193729|-9.4492806193729|-9.4492806193729|-9.4492806193729|-9.4492806193729|-9.4492806193729|||-9.4492806193729|-9.476422601|-9.5188032312034|-9.5640445566143|-9.5640445566143|-9.5640445566143|-9.5940746813538|-9.5940746813538|-9.5940746813538|-9.5940746813538|-9.5940746813538|-9.6028609838223|-9.6154010126034|-9.6710008326548|-9.718889945456|-9.7339383330715|-9.7339383330715|-9.753577981634|-9.753577981634|-9.753577981634|-9.753577981634|-9.753577981634|-9.753577981634|-9.753577981634|-9.7689750307612|-9.8105279200399|9.2551116769082|9.2551116769082|9.2551116769082|9.2551116769082|9.2551116769082|9.2551116769082|9.2551116769082|9.2551116769082|9.2332238876975|9.2332238876975|9.1913600193303|9.1387334650138|-9.5859614615698|-9.5859614615698|-9.5859614615698|-9.5859614615698|-9.5859614615698|-9.5859614615698|-9.6799565691705|-9.7032853650776|-9.7401337590162|-9.7401337590162|-9.7401337590162|-9.7401337590162|-9.7401337590162|-9.7401337590162|-9.7401337590162|-9.7401337590162|-9.7401337590162|-9.7401337590162|-9.7401337590162|-9.7401337590162|-9.7401337590162|-9.7401337590162|||||||-9.8033749986509|-9.8033749986509|-9.8293058528745|-9.9270066303505|-9.9411187748659|-10.012354332048|-10.204838335336|-10.205931411651|-10.305479352637|9.8450396870239|9.8450396870239|9.8450396870239|9.8450396870239|9.8450396870239|9.8450396870239|9.8450396870239|9.8450396870239|9.8450396870239|9.8450396870239|9.8450396870239|9.8450396870239|9.8450396870239|9.8450396870239|9.8450396870239|9.8450396870239|9.8450396870239|9.777821736718|9.7694092154807|9.7694092154807|9.7182610775152|9.7182610775152|9.7182610775152|9.7182610775152|9.7182610775152|9.7182610775152|9.7182610775152|9.7182610775152|9.7182610775152|9.7182610775152|9.7182610775152|9.7182610775152|9.7182610775152|9.7182610775152|9.7182610775152|9.7182610775152|9.7182610775152|9.7182610775152|9.7182610775152|9.6525126325995|9.6422357943224|9.6374129022733|9.6374129022733|9.6374129022733|9.6374129022733|9.6374129022733|9.6374129022733|9.6374129022733|9.6374129022733|9.6374129022733|9.413792473914|-10.044435110686|-10.044435110686|-10.044435110686|-10.044435110686|-10.044435110686|-10.044435110686|-10.044435110686|-10.044435110686|-10.044435110686|-10.044435110686|-10.044435110686|-10.044435110686|-10.190483984018|-10.250537272586|-10.446152921401|-10.940620641014|-10.940620641014|-11.021139626035|-11.021139626035|-11.021139626035|-11.021139626035|-11.021139626035|-11.021139626035|-11.123271369161|-11.123271369161|-11.123271369161||-11.136544213458|-11.136544213458|-11.136544213458|-11.191715913529|-11.31468386729|-11.410204623358|-11.538560414994|-11.673400429316|-11.74209985447|-11.74209985447|-11.791221456528|-11.940801970164|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223||||-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223|-11.977991656223||-12.689990657082|11.618710672505|11.618710672505|11.618710672505|11.618710672505|11.618710672505|11.618710672505|11.618710672505|11.618710672505|11.618710672505|11.618710672505|11.618710672505|11.618710672505|11.618710672505|11.213296945751|11.213296945751|11.213296945751|11.213296945751|11.213296945751|11.213296945751|11.213296945751
08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP||||||12.488523174854|12.488523174854|12.488523174854|12.488523174854|12.488523174854|12.488523174854|12.488523174854|12.488523174854|12.488523174854|12.488523174854|12.488523174854|12.488523174854|12.488523174854|12.488523174854|12.488523174854|12.488523174854|12.488523174854|12.488523174854|12.488523174854|12.488523174854|12.488523174854|12.488523174854|12.488523174854|12.488523174854|12.488523174854|12.488523174854|12.488523174854|12.488523174854|12.488523174854|11.889962374162|||11.889962374162|11.889962374162|11.889962374162|11.889962374162|11.889962374162|11.889962374162|11.889962374162|11.889962374162|11.889962374162|11.457673347954|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.054831716444|-13.097199742473|-13.097199742473|-13.191889092301|-13.197654190962|-13.327393310274|-13.394326599666|-13.623691031343|-13.623691031343|-13.623691031343|-13.623691031343|-13.623691031343|-13.623691031343|-13.627989924623|-13.82276674186|-14.001121251472|-14.001121251472|-14.001121251472|-14.001121251472|-14.001121251472|-14.001121251472|||||||-14.001121251472|-14.001121251472|-14.001121251472|-14.001121251472|12.480159480032|12.480159480032|-13.40038448141|-13.40038448141|-13.40038448141|-13.40038448141|-13.40038448141|-13.40038448141|-13.40038448141|-13.40038448141|-13.409732357436|-13.409732357436|-13.409732357436|-13.409732357436|-13.409732357436|-13.409732357436|-13.409732357436|-13.409732357436|-13.577480333572|-13.59331106425|-13.864234492521|-14.037482735559|-14.222758342872|-14.38528691624|-14.776985765546|-15.830539678036|-17.767826990948|15.932173771992|14.30019235096|12.796881034215|10.780978549675|-12.019622001266|-12.019622001266|-12.019622001266|-12.019622001266|-12.019622001266|-12.019622001266|-12.019622001266|-12.019622001266|-12.019622001266|10.857227984129|10.857227984129|10.857227984129|10.857227984129|10.857227984129|10.857227984129|10.857227984129|10.857227984129|10.857227984129|10.857227984129|10.857227984129|10.857227984129|10.857227984129|10.857227984129|10.857227984129|10.666919539437|-11.420432819278|-11.420432819278|-11.420432819278|-11.420432819278|-11.420432819278|-11.420432819278|-11.420432819278|-11.420432819278|-11.420432819278|-11.420432819278|-11.420432819278|-11.420432819278|-11.420432819278|-11.521592101952|-11.640102555907|-11.806225488094|-11.809139301939|-12.010710348204|10.708333425685|10.708333425685|10.708333425685|10.708333425685|10.708333425685|10.708333425685|10.708333425685|-11.688523811513||-11.688523811513|-11.688523811513|-11.688523811513|-11.688523811513|-11.688523811513|-11.704470628295|-11.802745017512|-11.81054073989|-11.81054073989|-11.81054073989|-11.81054073989|-11.81054073989|-11.81054073989|-11.81054073989|-11.81054073989|-11.81054073989|-11.81054073989|-11.81054073989|-11.81054073989||||-11.81054073989|-11.885065861575|-11.885065861575|-11.885065861575|-11.885065861575|-11.971184434749|-12.109093337432|-12.153437196298|-12.424374645599|-12.753750290748|-12.946389055115|-13.319877041559|-13.613196043152|-14.281329212341|11.44907854911|11.176198099678|10.819109120441|10.689009629436||9.0755663036719|-10.05108146126|-10.05108146126|-10.05108146126|9.3148302032169|9.3148302032169|9.3148302032169|9.3148302032169|9.3148302032169|9.3148302032169|9.3148302032169|9.3148302032169|9.3148302032169|9.3031444498363|9.2068274229172|9.1092311444846|9.1092311444846|8.9945080546462|8.9945080546462|8.9945080546462|8.9945080546462
08271|100899|/equities/freetrade-tech|SHANGHAICOMP||||||-3.9524389941574|-3.988882516048|-3.988882516048|-3.988882516048|-3.988882516048|-3.988882516048|-3.988882516048|-3.988882516048|-3.988882516048|-4.0293138934745|3.773472382507|3.773472382507|3.773472382507|3.773472382507|3.773472382507|3.773472382507|3.7508591399585|3.7508591399585|3.7508591399585|3.7508591399585|3.7508591399585|3.7508591399585|3.7508591399585|3.7508591399585|3.7348434247346|3.6937902593075|3.6937902593075|3.6937902593075|3.6937902593075|3.6937902593075|||3.6937902593075|3.6937902593075|-3.9362125107389|-3.9362125107389|-3.9362125107389|-3.9362125107389|-3.9362125107389|-3.9362125107389|-3.9362125107389|-3.9362125107389|-3.9362125107389|-3.9484328537295|-3.9484328537295|-3.9484328537295|-3.973258723717|-4.0108430141664|-4.0450384086019|-4.0450384086019|-4.0450384086019|-4.0672650277225|-4.1058499349055|-4.123792744263|-4.123792744263|-4.123792744263|-4.1397697667104|-4.1594510139236|-4.1594510139236|-4.1594510139236|-4.2171677551015|-4.297408682477|-4.3361983722268|-4.3361983722268|-4.3361983722268|-4.3361983722268|-4.3361983722268|-4.3361983722268|-4.3361983722268|-4.3361983722268|-4.3361983722268|-4.3361983722268|-4.3361983722268|-4.3361983722268|-4.3361983722268|-4.3361983722268|-4.3361983722268|-4.3652203288143|-4.4148915955631|-4.4148915955631|-4.4148915955631|-4.4148915955631|-4.4148915955631|-4.4148915955631|-4.4148915955631|-4.4454348561066|-4.4743117027385|-4.4743117027385|-4.4743117027385|-4.4743117027385|-4.479829029402|-4.479829029402|||||||-4.4923813776725|-4.4923813776725|-4.5304237688641|-4.5660266705199|-4.5850296890122|-4.6389216488581|-4.6906391343515|-4.6906391343515|-4.6906391343515|-4.6906391343515|-4.6906391343515|-4.6906391343515|-4.6906391343515|-4.6906391343515|-4.7118212868815|-4.7322746823798|-4.7322746823798|-4.7322746823798|-4.7322746823798|-4.7730831118172|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.4094725905323|4.2377469339265|4.0135986542113|4.0135986542113|4.0135986542113|4.0135986542113|4.0135986542113|4.0135986542113|4.0135986542113|4.0135986542113|4.0135986542113|4.0135986542113|4.0135986542113|4.0135986542113|4.0135986542113|3.9789982874534||-4.8044686652694|-4.8044686652694|-4.8044686652694|-4.8044686652694|-4.8044686652694|-4.8620850432602|-4.8620850432602|-4.8620850432602|-4.8620850432602|-4.8620850432602|-4.8620850432602|-4.8620850432602|-4.8620850432602|-4.8620850432602|-4.8620850432602|-4.9823169298401|-5.0087748368895|-5.0087748368895|-5.0087748368895||||-5.1408608843128|-5.4359565497814|-5.8249515958824|5.0892092751816|5.0892092751816|5.0892092751816|4.9168991564993|4.1926657622924|3.7690730035162|3.2689052883052|3.2689052883052|3.2689052883052|3.2689052883052|3.2689052883052|3.0898948050498|-3.5098828164443|-3.5098828164443|-3.6065365702692||-3.6586032926614|-3.6586032926614|-3.6586032926614|-3.6586032926614|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195|-3.662863786195
08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH||||||158.25762215875|158.25762215875|158.25762215875|158.25762215875|158.25762215875|158.25762215875|153.53847123541|150.39160000418|150.39160000418|150.39160000418|150.39160000418|150.39160000418|-166.09155446584|-166.09155446584|-167.87062010826|-170.22401868041|-172.10725043808|-173.37694744042|-174.23056834651|-174.23056834651|-174.23056834651|-174.23056834651|-174.23056834651|-174.23056834651|-174.23056834651|-174.23056834651|-174.23056834651|-174.23056834651|-174.23056834651|-174.23056834651|||-174.23056834651|-175.200361014|-175.200361014|-175.200361014|-175.200361014|-175.200361014|-175.200361014|-175.200361014|-175.200361014|-175.200361014|-175.200361014|-175.200361014|-175.200361014|-175.200361014|-175.200361014|-175.200361014|-175.200361014|-175.53847521396|-175.53847521396|-176.76694896598|-176.76694896598|-177.1460497951|-178.04060735697|-179.56845675568|-181.3721742747|-182.31837590971|-182.31837590971|-182.31837590971|-182.31837590971|-182.31837590971|-182.31837590971|-182.31837590971|-182.31837590971|-182.31837590971|-182.31837590971|-182.31837590971|-182.31837590971|-182.31837590971|-182.31837590971|-182.31837590971|-183.56597533533|-185.20941602201|-185.53971906908|-185.53971906908|-186.03668926684|-186.03668926684|-186.37965168918|-187.77683178545|-189.88981624842|-190.0120111704|-192.35057515569|-195.22619193867|-196.67798978835|-201.19189483797|-201.19189483797|-201.19189483797|-201.19189483797|-201.19189483797|-203.0228323308|-203.0228323308|||||||-204.04425878959|-204.27362050433|-204.44456109062|-204.44456109062|-204.44456109062|-204.44456109062|-206.1339646341|-207.11550744393|-208.85945800519|-209.82383541239|-210.23259781878|-211.37843883348|202.79194919288|202.79194919288|202.79194919288|202.79194919288|202.79194919288|202.79194919288|202.79194919288|202.79194919288|202.79194919288|202.79194919288|202.79194919288|202.79194919288|202.79194919288|202.79194919288|202.79194919288|202.79194919288|202.79194919288|-208.32263236587|-208.32263236587|-208.32263236587|-208.32263236587|-208.32263236587|-208.32263236587|-208.32263236587|-208.32263236587|-208.32263236587|-209.02192613006|-209.02192613006|-209.02192613006|-209.02192613006|-209.02192613006|-209.02192613006|200.15267482124|200.15267482124|200.15267482124|200.15267482124|200.15267482124|200.15267482124|196.49248745879|-201.37643676001|-201.37643676001|-201.37643676001|-201.37643676001|-201.81659121202|-202.12659052955|-202.12659052955|-202.12659052955|-202.12659052955|-202.12659052955|-202.12659052955|-203.19788338461|-203.35319833533|-203.53691428439|-203.53691428439|-203.53691428439|-203.53691428439|-203.53691428439|-203.53691428439|-203.53691428439|-203.53691428439|-204.66934906924|-204.74594218957|-205.40660294148|-205.87630416254|-205.87630416254|-206.18922711853|-206.58802775811|201.51619252883|201.51619252883|201.51619252883|201.51619252883|201.51619252883|201.51619252883|201.51619252883||201.51619252883|201.51619252883|201.51619252883|201.51619252883|201.51619252883|201.51619252883|201.51619252883|201.51619252883|201.51619252883|201.51619252883|201.51619252883|201.51619252883|199.76618177299|199.76618177299|199.76618177299|199.76618177299|199.24241618982|198.44768841919|198.20024397561||||198.20024397561|197.82834935464|197.82834935464|197.82834935464|197.82834935464|197.82834935464|197.82834935464|197.82834935464|197.82834935464|197.82834935464|195.63427485666|-207.68917890405|-207.68917890405|-207.68917890405|-207.68917890405|-207.68917890405|-207.68917890405|-207.68917890405||200.50126876331|200.50126876331|200.50126876331|200.50126876331|200.50126876331|200.50126876331|200.50126876331|200.50126876331|200.50126876331|200.50126876331|200.50126876331|200.50126876331|200.50126876331|200.50126876331|-208.89544350414|-208.89544350414|-208.89544350414|-208.89544350414|-208.89544350414|-209.49660043483|-210.20178232994
08273|100357|/equities/zj-dongri|SHANGHAICOMP||||||56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.723247858988|56.472327707143|||56.472327707143|56.472327707143|56.472327707143|56.472327707143|56.472327707143|54.787901316209|54.787901316209|54.787901316209|54.787901316209|54.787901316209|54.787901316209|54.787901316209|52.588843934381|52.588843934381|52.588843934381|52.588843934381|52.588843934381|52.588843934381|52.588843934381|52.588843934381|52.588843934381|52.588843934381|52.588843934381|52.588843934381|52.588843934381|52.588843934381|52.588843934381|52.588843934381|52.588843934381|52.588843934381|52.588843934381|52.588843934381|52.588843934381|52.588843934381|52.588843934381|49.116493243469|45.307771067369|-51.980344519512|-51.980344519512|-53.751495292337|-54.247771504357|-55.459191272474|-55.628952543679|-55.628952543679|-55.628952543679|-55.628952543679|-55.628952543679|-56.089945838123|-57.909942041139|-58.617714125028|-59.892918522797|-59.892918522797|-59.892918522797|-59.892918522797|-59.892918522797|-59.892918522797|-59.892918522797|-59.892918522797|-59.892918522797|-59.892918522797|||||||-59.892918522797|-59.892918522797|-59.892918522797|-59.892918522797|50.586624034007|50.586624034007|50.586624034007|50.586624034007|50.586624034007|50.586624034007|50.586624034007|50.586624034007|50.586624034007|50.586624034007|50.586624034007|50.586624034007|50.586624034007|50.586624034007|50.586624034007|50.586624034007|50.586624034007|50.586624034007|50.586624034007|50.586624034007|50.586624034007|49.265138502208|43.341352243112|43.341352243112|43.341352243112|41.838727071204|41.157473752143|40.80997254809|40.105524460036|36.652994716558|36.652994716558|32.768325157069|29.570917468494|28.202684673143|-32.761917974775|-32.761917974775|-32.761917974775|-32.761917974775|-32.761917974775|-32.761917974775|-32.761917974775|-32.761917974775|26.429793402216|26.429793402216|25.687548050904|25.253387329339|24.817182615539|24.817182615539|24.817182615539|24.817182615539|24.817182615539|24.817182615539|24.817182615539|24.817182615539|24.532425539516|23.679510973299|23.679510973299|23.679510973299|23.679510973299|23.679510973299|23.679510973299|23.679510973299|23.679510973299|23.679510973299|21.224456997276|21.0632856373|20.34476343835|18.293069910612|16.746188666651|16.459098209087|14.754554604097|13.837838171372|13.473699808414|13.473699808414|13.473699808414|13.473699808414|13.473699808414|13.473699808414|13.473699808414|13.473699808414|13.473699808414|13.473699808414||13.473699808414|13.473699808414|13.473699808414|13.473699808414|13.456332948799|13.448559281996|13.448559281996|13.407789551392|13.407789551392|13.325321819136|13.308690549874|13.223544970645|13.215055731949|13.215055731949|13.183950984938|13.179052325169|13.179052325169|13.179052325169|13.179052325169||||13.179052325169|13.179052325169|13.179052325169|13.179052325169|13.179052325169|13.179052325169|13.179052325169|-14.571724183575|-14.571724183575|-14.571724183575|-14.571724183575|-14.571724183575|-14.571724183575|-14.571724183575|-14.571724183575|-14.571724183575|-14.571724183575|-14.756359903035||13.068938194457|13.068938194457|12.878927452824|12.878927452824|12.878927452824|12.759832930787|12.759832930787|12.759832930787|12.759832930787|12.759832930787|12.759832930787|12.714814742653|12.71479387664|12.713104411222|-13.600737186174|-13.600737186174|-13.600737186174|-13.600737186174|-13.600737186174|-13.600737186174|-13.600737186174
08274|101151|/equities/aokang-shoes|SHANGHAICOMP||||||8.6016235920045|8.6016235920045|8.6016235920045|8.6016235920045|8.6016235920045|8.6016235920045|8.6016235920045|8.6016235920045|8.6016235920045|8.6016235920045|8.5934704776443|8.4150519564819|8.4150519564819|8.4150519564819|8.4150519564819|8.4150519564819|8.4150519564819|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|||8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.2210048218728|8.19424471587|8.19424471587|8.19424471587|8.1286050448821|-9.3353640306961|-9.3353640306961|-9.3353640306961|-9.3353640306961|-9.3353640306961|-9.3353640306961|-9.3353640306961|-9.3353640306961|-9.3353640306961|-9.3353640306961|-9.4165158524526|-9.536128760975|-9.5375968402429|-9.5375968402429|-9.5375968402429|-9.5375968402429|-9.5375968402429|-9.5375968402429|-9.5375968402429|-9.5375968402429|-9.5375968402429|-9.5375968402429|-9.5375968402429|-9.5625421265285|-9.5625421265285|||||||-9.5625421265285|-9.5625421265285|-9.5625421265285|-9.5625421265285|-9.6006020682301|-9.7001136825312|-9.9257576762507|-9.9257576762507|-9.9257576762507|-9.9257576762507|-9.9257576762507|-9.9257576762507|-9.9257576762507|-9.9257576762507|-9.9257576762507|-9.9257576762507|-9.9257576762507|-9.9257576762507|-9.9257576762507|-9.9257576762507|-10.16306403598|8.7454986349928|8.7454986349928|8.7454986349928|8.7454986349928|8.7454986349928|8.7454986349928|8.7454986349928|8.7454986349928|8.7454986349928|8.7454986349928|8.7454986349928|8.5738879062718|8.5587644950092|8.5115075871696|8.5115075871696|8.5115075871696|8.3522304743915|8.092478669395|7.7988648554902|7.5913794209157|7.5913794209157|7.5913794209157|7.5913794209157|7.5913794209157|7.5913794209157|7.5913794209157|7.5913794209157|7.5913794209157|7.5913794209157|7.5913794209157|7.5913794209157|7.5913794209157|7.4104214961434|7.2882458694671|7.0191620729471|6.7018470126285|6.3269119798895|6.3269119798895|6.3269119798895|6.3269119798895|6.081461603222|6.081461603222|6.081461603222|6.081461603222|6.081461603222|5.9455129380333|5.8937992622626|5.8937992622626|5.8937992622626|5.8937992622626|5.8937992622626|5.8937992622626|5.8937992622626|5.8937992622626|5.8937992622626|5.8937992622626|5.8937992622626|5.8937992622626|5.8937992622626|5.8937992622626|5.8725550230092|5.8396974708497|5.8396974708497|5.7907751032445|5.6609890150412||5.6609890150412|5.6609890150412|5.6609890150412|5.6609890150412|5.6609890150412|5.6609890150412|5.6609890150412|5.6609890150412|5.5916547960025|5.5379495826013|5.4571664561438|5.3940736706177|5.3909516664743|5.3909516664743|5.3909516664743|5.2855016492473|5.1483351679496|5.1170393065006|4.9889323794611||||4.9442148515815|4.9442148515815|4.9442148515815|4.9442148515815|4.9442148515815|4.9102389094161|4.8935989005617|4.7739989871506|4.7349987156661|4.6849984733563|-5.404451246661|-5.404451246661|-5.404451246661|-5.404451246661|-5.404451246661|-5.404451246661|-5.404451246661|-5.6127237695257||-5.7949321630167|-5.7949321630167|-5.7949321630167|-5.7949321630167|-5.8833993497153|-5.8833993497153|-5.8833993497153|-5.8833993497153|-5.9698880052853|-6.0648754544047|-6.1437506617205|5.620904708773|5.620904708773|5.620904708773|4.7610050316984|-5.3993260175016|-5.3993260175016|-5.3993260175016|-5.3993260175016|-5.3993260175016|-5.3993260175016
08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP||||||-10.358990127901|9.6546108647828|9.6546108647828|9.6546108647828|9.6546108647828|9.6546108647828|9.6546108647828|9.6546108647828|9.6546108647828|9.6546108647828|9.6546108647828|9.6546108647828|9.6546108647828|9.6546108647828|9.6546108647828|9.6546108647828|9.6546108647828|9.6546108647828|9.6546108647828|9.6546108647828|9.6546108647828|9.6546108647828|9.6546108647828|9.6546108647828|9.5362339996237|9.525555591372|9.525555591372|9.525555591372|9.525555591372|9.525555591372|||9.2008947694604|-9.8847738076068|-9.8847738076068|-9.8847738076068|-9.8847738076068|-9.8847738076068|-9.8847738076068|-9.8847738076068|-9.8847738076068|-9.8847738076068|-9.8847738076068|-9.9075261540785|-10.032251458209|-10.1058349133|-10.176771740911|-10.176771740911|-10.268445457121|-10.268445457121|-10.268445457121|-10.303272844575|-10.38752553333|-10.511694774243|-10.533768325704|-10.533768325704|-10.533768325704|-10.533768325704|-10.533768325704|-10.533768325704|-10.74418720234|-10.786770421631|-10.786770421631|-10.786770421631|-10.786770421631|-10.786770421631|-10.786770421631|-10.786770421631|-10.786770421631|-10.786770421631|-10.786770421631|-10.786770421631|-10.786770421631|-10.831217319701|-10.831217319701|-10.831217319701|-10.831217319701|-10.831217319701|-10.88579658108|-10.896454968347|-10.896454968347|-10.896454968347|-10.896454968347|-10.896454968347|-10.896454968347|-10.896454968347|-10.896454968347|-10.896454968347|-10.896454968347|-10.896454968347|-11.187446740959|-11.187446740959|||||||-11.187446740959|-11.187446740959|-11.363829192954|-11.610365878032|-11.763739491488|-11.895266216094|10.522856118477|10.522856118477|10.522856118477|10.522856118477|10.522856118477|10.522856118477|10.522856118477|10.522856118477|10.522856118477|10.522856118477|10.522856118477|10.522856118477|10.522856118477|10.522856118477|10.522856118477|10.522856118477|10.522856118477|10.522856118477|10.522856118477|10.522856118477|10.353173072909|10.325202176616|10.325202176616|10.325202176616|10.325202176616|10.325202176616|10.325202176616|10.325202176616|10.325202176616|10.325202176616|10.325202176616|10.325202176616|10.325202176616|10.325202176616|10.325202176616|10.325202176616|10.325202176616|9.7879039711979|9.7879039711979|9.0571154430207|8.9124883990593|8.9124883990593|8.8562878967567|8.8562878967567|8.8562878967567|8.7369860412064|8.7097977710583|8.7097977710583|8.6197750913675|8.5945988245431|8.5945988245431|8.548443059968|8.5368759663387|8.5368759663387|8.5368759663387|8.5368759663387|8.5368759663387|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.5118962669989|8.4312716978344|8.4312716978344|8.4312716978344|8.4312716978344|8.348635304587||8.0829272409467|7.9635234196819|7.9635234196819|7.9635234196819|7.9635234196819|7.9635234196819|7.8616334754053|7.8616334754053|7.7234817431838|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833||||-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.2958556663833|-8.5965063055181|-8.8938957805792||-8.9560051856158|-8.9560051856158|-8.9560051856158|-8.9560051856158|-8.9560051856158|-8.9560051856158|-8.9560051856158|-8.9560051856158|-8.9611173666978|-9.0940191522201|-9.0975189030204|-9.0975189030204|-9.0975189030204|-9.0975189030204|-9.0975189030204|-9.0975189030204|-9.2029240116702|-9.2029240116702|-9.2754714207767|-9.3016345453393|-9.3062156806919
08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP||||||15.61756323939|15.065010773702|15.065010773702|15.065010773702|15.026678760365|13.924278796721|13.924278796721|13.924278796721|-16.621627277434|-16.621627277434|-16.621627277434|-16.621627277434|14.374365819579|14.374365819579|14.374365819579|12.747073611822|12.680081589583|12.530441826246|12.530441826246|12.530441826246|12.530441826246|12.530441826246|12.530441826246|12.530441826246|12.530441826246|12.530441826246|12.530441826246|12.530441826246|12.530441826246|12.530441826246|||12.000491055804|11.79303516748|11.79303516748|11.79303516748|11.79303516748|11.48114977283|11.295722436052|-12.205150940664|-12.205150940664|-12.205150940664|-12.205150940664|-12.335723191111|-12.381456442962|-12.381456442962|-12.381456442962|-12.381456442962|-12.381456442962|-12.381456442962|-12.381456442962|-12.381456442962|-12.381456442962|-12.381456442962|-12.381456442962|-12.381456442962|-12.381456442962|-12.381456442962|-12.381456442962|-12.381456442962|-12.460507097388|11.363302621792|11.363302621792|11.363302621792|11.363302621792|11.363302621792|11.363302621792|11.363302621792|11.363302621792|11.363302621792|11.363302621792|11.214780924001|11.14164262014|11.14164262014|11.098638015265|11.098638015265|11.098638015265|10.809597868914|10.777886756255|10.611540829687|10.594489401743|10.446655028578|10.410727546741|10.286919485783|10.249869674523|10.249869674523|10.249869674523|10.249869674523|-11.274726705896|-11.274726705896|-11.274726705896|-11.274726705896|||||||-11.274726705896|-11.274726705896|-11.274726705896|-11.274726705896|-11.274726705896|-11.274726705896|-11.49858488545|-11.601205555435|-11.700898446834|-11.700898446834|-11.700898446834|-11.700898446834|-11.700898446834|-11.700898446834|-11.700898446834|-11.700898446834|-11.700898446834|-11.700898446834|-11.700898446834|-11.701676022337|10.567645871911|10.567645871911|10.567645871911|10.567645871911|10.567645871911|10.567645871911|10.567645871911|10.567645871911|10.567645871911|10.559184249549|10.559184249549|10.559184249549|10.559184249549|10.559184249549|10.559184249549|10.559184249549|10.440760383241|10.302543239378|10.302543239378|10.289492267794|10.199991537935|10.061823106526|10.061823106526|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.795572994626|-10.866747748495|-11.061941768992|-11.150331596055|-11.150331596055|-11.150331596055|-11.150331596055|-11.150331596055|-11.150331596055|-11.150331596055|-11.150331596055|-11.150331596055|-11.150331596055|-11.150331596055|-11.150331596055||-11.150331596055|-11.266480078872|-11.295901057377|-11.295901057377|-11.373779293845|-11.582532402486|-11.734480536217|10.129147068244|10.129147068244|10.129147068244|10.129147068244|10.129147068244|10.129147068244|10.129147068244|10.129147068244|10.129147068244|8.8668297833661|8.6490494609443|8.6490494609443||||-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.3341586697948|-9.5412870103399|-9.9719855712829||9.5133572828397|9.5133572828397|9.5133572828397|9.5133572828397|9.5133572828397|9.5133572828397|9.5133572828397|9.5133572828397|9.5133572828397|9.5133572828397|9.4915081937694|9.4383092268329|9.4383092268329|9.4383092268329|9.4383092268329|9.4383092268329|9.4383092268329|9.3292319889445|9.3135911221393|9.2701014672261|9.096223265434
08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP||||||-272.76045895028|-274.41105885426|-275.93895218019|-276.78550330406|-279.40222497787|-281.58639059835|-281.58639059835|-281.58639059835|-281.58639059835|-282.93487708627|-286.55652795963|-287.1665518273|-287.1665518273|-287.1665518273|-287.1665518273|-287.1665518273|-287.1665518273|-287.1665518273|-287.1665518273|-287.1665518273|-287.1665518273|-287.1665518273|-287.1665518273|262.5959790128|262.5959790128|262.5959790128|262.5959790128|262.5959790128|262.5959790128|262.5959790128|||262.5959790128|262.5959790128|262.5959790128|262.5959790128|262.5959790128|262.5959790128|262.5959790128|262.5959790128|262.5959790128|262.5959790128|262.5959790128|262.5959790128|262.5959790128|262.5959790128|262.5959790128|254.56386109387|250.77706062568|245.11341086772|242.56049553439|242.56049553439|237.3922159041|234.7974626582|231.75940302137|231.58542635711|231.58542635711|224.68661370972|-261.38381040068|-261.38381040068|-261.38381040068|-261.38381040068|-261.38381040068|-261.38381040068|-268.60032104528|-268.60032104528|-269.61468213767|-269.61468213767|-269.61468213767|-269.61468213767|-269.61468213767|-269.61468213767|-269.61468213767|-269.61468213767|-269.61468213767|-269.61468213767|-269.61468213767|-269.61468213767|-269.61468213767|-269.61468213767|-269.61468213767|-269.61468213767|-271.56469714159|-271.56469714159|-271.56469714159|-276.77687821912|-284.78597317859|-284.78597317859|-289.53774156752|249.05640796495|249.05640796495|249.05640796495|||||||249.05640796495|249.05640796495|249.05640796495|249.05640796495|249.05640796495|249.05640796495|249.05640796495|249.05640796495|249.05640796495|247.58156589747|246.78476762837|246.78476762837|246.78476762837|246.78476762837|246.78476762837|246.78476762837|246.78476762837|246.78476762837|246.78476762837|246.78476762837|246.78476762837|246.78476762837|246.78476762837|246.78476762837|246.78476762837|246.78476762837|246.78476762837|246.78476762837|246.78476762837|245.47963180152|245.47963180152|245.16571637885|243.04300585606|236.32112445187|236.32112445187|228.79458045243|221.40619531472|219.00356065785|216.33394709731|205.33105395795|-240.31403707658|-240.31403707658|-240.31403707658|-240.31403707658|-240.31403707658|-240.31403707658|-240.31403707658|-240.31403707658|-240.31403707658|-240.31403707658|-240.39892635517|208.73906690745|208.73906690745|208.73906690745|208.73906690745|208.73906690745|208.73906690745|208.73906690745|208.73906690745|208.73906690745|208.25128390144|208.25128390144|208.25128390144|201.63197906095|196.75830539164|196.75830539164|190.2681198484|187.84709220821|187.84709220821|187.84709220821|187.84709220821|187.84709220821|187.84709220821|187.84709220821|187.84709220821|187.84709220821|187.84709220821|187.84709220821|185.55801551645|185.55801551645|181.3672409886|175.574707971|174.30134856478|167.81483255245|163.78089979527|163.78089979527||163.78089979527|163.78089979527|163.78089979527|163.78089979527|163.78089979527|163.78089979527|163.78089979527|163.78089979527|163.01822830171|158.89997198292|158.89997198292|158.89997198292|158.89997198292|158.89997198292|154.45440697348|147.69939223582|147.69939223582|147.69939223582|-170.79746797327||||-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-170.79746797327|-173.33607332181|-183.23785571998||170.60116836238|170.60116836238|169.04796040508|-192.0647269612|-192.0647269612|-192.0647269612|-192.0647269612|-192.0647269612|-192.0647269612|-192.0647269612|-192.0647269612|-192.0647269612|-192.0647269612|-192.0647269612|-192.0647269612|-192.0647269612|-193.01913699899|-194.65071211693|-196.80023565157|-197.99192884083|-198.28991866239
08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP||||||21.250904660196|21.250904660196|21.250904660196|21.250904660196|21.250904660196|20.757116852834|20.243463051137|20.181071294476|19.840633830681|19.280150158819|19.037591761052|19.037591761052|18.672324941886|18.004249994768|-20.062152988987|-20.062152988987|-20.062152988987|-20.062152988987|-20.157948634445|-20.295923594853|-20.295923594853|-20.319914584051|-20.354348982584|-20.73649897974|-20.826581774385|-20.826581774385|-20.826581774385|-20.826581774385|-20.826581774385|-20.826581774385|||-20.826581774385|-20.826581774385|-21.001201852859|-21.282446685434|-21.66528045755|-21.66528045755|-21.66528045755|-21.66528045755|-21.66528045755|-21.66528045755|-21.66528045755|-21.902881263943|19.075864730034|19.075864730034|19.075864730034|19.075864730034|19.075864730034|19.075864730034|19.075864730034|19.075864730034|19.075864730034|19.075864730034|18.476515383361|18.373350879482|-20.617410435712|-20.617410435712|-20.617410435712|-20.617410435712|-20.617410435712|-21.119899924635|19.001499114803|19.001499114803|19.001499114803|19.001499114803|19.001499114803|19.001499114803|19.001499114803|19.001499114803|19.001499114803|19.001499114803|19.001499114803|19.001499114803|19.001499114803|19.001499114803|19.001499114803|19.001499114803|19.001499114803|18.778887468765|17.319319413978|16.763818153371|16.763818153371|16.763818153371|16.763818153371|16.763818153371|16.763818153371|16.763818153371|16.763818153371|16.763818153371|16.763818153371|16.763818153371|||||||16.763818153371|16.763818153371|16.763818153371|16.763818153371|16.763818153371|16.763818153371|16.763818153371|16.763818153371|16.763818153371|16.763818153371|16.763818153371|16.763818153371|16.763818153371|16.525909300899|16.503206940834|16.503206940834|16.503206940834|16.503206940834|16.503206940834|16.503206940834|16.503206940834|16.503206940834|16.503206940834|16.503206940834|16.130228912769|15.261366327536|14.81040695854|14.468230127714|14.436366848837|14.427629581967|14.395699306637|14.320222108794|14.084135551401|14.050705771918|14.036565199794|14.036565199794|14.036565199794|13.951183415455|13.924647862163|13.882081664552|13.882081664552|13.882081664552|13.882081664552|13.874241246104|13.874241246104|13.874241246104|13.543045879867|13.525920325055|13.525920325055|13.525920325055|13.516022767771|13.190580834006|13.058978333577|12.864976316144|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.74043071283|12.254643752958|12.254643752958|12.254643752958|12.254643752958|12.254643752958|12.254643752958|12.254643752958|12.254643752958|12.254643752958|12.211270255938|12.006849544375|12.006849544375|12.006849544375||12.006849544375|12.006849544375|12.006849544375|12.006849544375|12.006849544375|12.006849544375|12.006849544375|12.006849544375|11.979277311794|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765||||-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.038093062765|-13.5601034391||-14.095855532042|-14.095855532042|-14.095855532042|-14.137617175173|-14.53326789515|-14.53326789515|-14.53326789515|-14.567984988866|12.018751974216|12.018751974216|12.018751974216|12.018751974216|12.008057721579|11.837841758158|11.717683967285|11.717683967285|11.717683967285|11.601091612921|11.601091612921|11.596768102763|11.575657686618
08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP||||||-12.44754532197|-12.44754532197|-12.44754532197|-12.44754532197|-12.44754532197|-12.44754532197|-12.44754532197|-12.44754532197|-12.44754532197|-12.570050169128|-12.728389449802|-12.844876549737|11.621629850996|11.621629850996|11.621629850996|11.174032733321|11.166253519779|11.166253519779|11.166253519779|11.166253519779|11.166253519779|11.166253519779|10.99472671165|10.801362786182|10.68262490684|10.652916690313|10.602684838466|-10.986625010124|-10.986625010124|-10.986625010124|||-10.986625010124|-11.060762796716|-11.060762796716|-11.060762796716|-11.060762796716|-11.060762796716|-11.060762796716|-11.060762796716|-11.060762796716|-11.060762796716|-11.060762796716|-11.147514513152|-11.263904813282|-11.319894423477|-11.403216112976|-11.481351151868|-11.553539274483|-11.553539274483|-11.553539274483|-11.553539274483|-11.679487809372|-11.813319215987|-11.890888461622|-11.890888461622|-11.932654020027|-12.015479190136|-12.015479190136|-12.015479190136|-12.163865468|-12.316517084941|-12.390574422263|-12.619079744292|-12.619079744292|-12.619079744292|-12.619079744292|-12.619079744292|-12.619079744292|-12.668976955361|-12.77608567338|-12.865651089403|-13.00016806573|-13.137964227137|-13.187980907858|-13.187980907858|-13.311645209458|-13.499605906967|-13.640254888804|-13.640254888804|-13.640254888804|-13.640254888804|-13.640254888804|-13.640254888804|-13.640254888804|-13.640254888804|-13.640254888804|-13.640254888804|-13.640254888804|-13.640254888804|-13.886394458646|-14.033771627075|||||||-14.133791932509|-14.133791932509|-14.359768824495|-14.690464669836|-14.690464669836|-14.690464669836|-14.820516513864|-15.037240742622|-15.178600310151|-15.390667119362|-15.530186086604|-15.624362852605|-15.624362852605|-15.624362852605|-15.874848209523|-16.006497898259|13.97367528872|13.97367528872|13.97367528872|13.97367528872|13.97367528872|13.97367528872|13.97367528872|13.97367528872|13.97367528872|13.97367528872|13.97367528872|13.97367528872|13.97367528872|13.97367528872|13.97367528872|13.97367528872|13.97367528872|13.97367528872|13.97367528872|13.97367528872|13.97367528872|13.97367528872|13.97367528872|13.97367528872|12.774638588741|11.422376296603|10.991329072536|10.991329072536|10.682031815384|10.6817510357|10.6817510357|10.6817510357|10.6817510357|10.6817510357|10.6817510357|10.6817510357|10.6817510357|10.6817510357|10.6817510357|10.122501451714|-11.147159014534|-11.147159014534|-11.254620722478|10.031013581356|10.031013581356|10.031013581356|10.031013581356|10.031013581356|9.4155707328417|-9.6581508653795|-9.6581508653795|-9.6581508653795|-9.6581508653795|-9.6581508653795|-9.6581508653795|-9.6581508653795|-9.6581508653795|-9.7962786905672|-9.9264209262426|9.0165058058144|9.0165058058144|9.0165058058144|9.0165058058144|9.0165058058144|8.9011179519628|8.6895749384534|8.6684362148078|8.6684362148078|8.6684362148078|8.5821148579376||8.5821148579376|8.5821148579376|8.5821148579376|8.5821148579376|8.5821148579376|8.5821148579376|8.5570546836344|8.5570546836344|8.4767270320751|8.4463637398456|8.3804042126045|8.2961369864425|8.2961369864425|8.2961369864425|8.2961369864425|8.2961369864425|8.2961369864425|8.2961369864425|8.2961369864425||||8.2612628265974|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.7244455258944|-8.9410507061855|-9.3828342069935||8.2167027539962|8.2167027539962|8.2167027539962|8.2167027539962|8.2167027539962|8.2167027539962|8.2167027539962|8.2167027539962|8.2167027539962|8.2167027539962|8.0424476273583|7.9916567472827|7.9916567472827|7.9916567472827|7.8862852684007|7.7364289618583|7.6832539612553|7.6258383387218|7.6153753724242|7.6114088038628|7.6114088038628
08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP||||||-15.646708007733|-15.646708007733|-15.696429970037|-15.696429970037|-15.696429970037|-15.696429970037|-15.696429970037|-15.696429970037|-15.696429970037|-15.696429970037|-15.696429970037|-15.696429970037|-15.696429970037|-15.696429970037|-16.122144860439|-16.483102308949|-16.483102308949|-16.483102308949|-16.483102308949|-16.492701362516|-16.492701362516|-16.492701362516|-16.492701362516|-16.492701362516|-16.492701362516|-16.492701362516|-16.492701362516|-16.492701362516|-16.492701362516|-16.492701362516|||-16.492701362516|-16.492701362516|-16.492701362516|-16.492701362516|-16.492701362516|-16.492701362516|-16.492701362516|-16.737466021187|-16.737466021187|-16.737466021187|-16.737466021187|-16.858257231211|-16.858257231211|-16.858257231211|-16.858257231211|-16.858257231211|-16.858257231211|-16.858257231211|-16.858257231211|14.086035660583|14.086035660583|14.086035660583|14.086035660583|14.086035660583|14.086035660583|14.086035660583|14.086035660583|14.086035660583|14.086035660583|14.086035660583|14.086035660583|14.086035660583|14.086035660583|14.086035660583|13.433372051272|13.085336016472|13.085336016472|12.945928784273|12.381031535358|11.976701761055|11.313735271717|11.313735271717|11.313735271717|11.313735271717|11.313735271717|11.313735271717|11.313735271717|11.313735271717|11.268039254375|10.723376940829|10.718576598296|10.718576598296|10.718576598296|10.718576598296|10.718576598296|10.718576598296|10.718576598296|10.718576598296|10.718576598296|10.718576598296|||||||10.718576598296|10.718576598296|10.718576598296|10.718576598296|10.56786322608|9.6461637960702|9.6461637960702|9.6461637960702|9.4918491560916|9.259276941827|8.8958626625836|8.836064971266|8.836064971266|8.7445166516942|8.6285703258121|8.6285703258121|8.6285703258121|8.6285703258121|8.6285703258121|8.6285703258121|8.6285703258121|8.6285703258121|-9.635530285825|-9.635530285825|-9.9839225927875|8.7141702185092|8.7141702185092|8.3574111207788|8.2893451302652|-9.1029960144178|-9.1029960144178|-9.1029960144178|-9.1029960144178|-9.2046204669048|-9.2046204669048|-9.2046204669048|-9.2046204669048|-9.2046204669048|-9.2046204669048|-9.2046204669048|-9.2046204669048|-9.2046204669048|-9.2046204669048|-9.3068009066107|-9.4092236279914|-9.4824704858406|-9.5649672849027|-9.6055187498031|-9.6977987592417|-9.7658870821747|-9.9526526801622|-10.016836046382|-10.098151391528|-10.22127929637|-10.375310378043|-10.50423437221|-10.755815994553|-10.932017286412|-11.21335305968|-11.677614209819|-12.211793314271|10.053588129791|10.053588129791|9.7753559121776|9.7753559121776|8.9737293465588|7.9719208858249|6.70380127671|6.3622104200583|6.3622104200583|6.3622104200583|6.3622104200583|6.3622104200583|6.3622104200583|6.3622104200583|6.3622104200583|6.3622104200583|6.3622104200583|6.3622104200583|6.3622104200583|6.3622104200583|6.3622104200583|6.3030118978532|6.2285947520684|6.2285947520684|6.1216110379452||6.1216110379452|6.1216110379452|6.1216110379452|6.1216110379452|6.1216110379452|6.1216110379452|6.1216110379452|6.1216110379452|6.0690120757679|5.9894579583914|5.8693977389635|5.7548864190116|5.741464640419|5.741464640419|5.7251416951545|5.7251416951545|5.6084905763608|5.5011007410665|5.2440009759952||||-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8404351626273|-5.8849278726441|-6.2871421750235||-6.5518248805125|-6.6603606286666|-6.7072354823745|-6.7072354823745|5.7423546919885|5.7423546919885|5.7423546919885|5.7423546919885|5.7423546919885|5.7423546919885|5.7423546919885|5.7423546919885|5.673172196819|-6.8115273679446|-6.8115273679446|-6.8115273679446|-6.8115273679446|-6.8115273679446|-6.8115273679446|-6.8115273679446|-6.8115273679446
08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP||||||-9.3389897686932|-9.3389897686932|-9.3389897686932|-9.3389897686932|-9.3389897686932|-9.3389897686932|-9.3389897686932|-9.3389897686932|-9.3389897686932|-9.3389897686932|-9.3389897686932|-9.417766661853|-9.5852962019382|-9.7997731635237|-10.011006928315|-10.011006928315|-10.011006928315|-10.011006928315|-10.011006928315|-10.011006928315|-10.011006928315|-10.011006928315|-10.011006928315|-10.011006928315|-10.011006928315|-10.011006928315|-10.011006928315|-10.011006928315|-10.011006928315|-10.011006928315|||-10.011006928315|-10.071123893641|-10.071123893641|-10.071123893641|-10.071123893641|-10.071123893641|-10.071123893641|-10.071123893641|-10.071123893641|-10.071123893641|-10.071123893641|-10.071123893641|-10.071123893641|-10.071123893641|-10.198471395597|-10.29385666541|-10.457618498048|-10.519035927113|-10.519035927113|-10.562817272937|-10.852574809166|-11.022306000494|-11.257044340974|-11.257044340974|-11.461160105474|-11.595213411613|-11.595213411613|-11.595213411613|-11.786904068306|9.7223799767241|9.7223799767241|9.7223799767241|9.7223799767241|9.7223799767241|-11.508562785319|-11.508562785319|-11.508562785319|-11.508562785319|-11.508562785319|-11.594514667913|-11.651592174283|-11.651592174283|-11.651592174283|-11.651592174283|-11.651592174283|-11.835730977401|-11.835730977401|-11.970717177402|-11.970717177402|-12.206352747824|-12.734836460646|-12.845929279919|-13.065120928911|-13.065120928911|-13.065120928911|-13.065120928911|-13.065120928911|-13.107356064218|10.504080489545|10.504080489545|||||||10.504080489545|10.504080489545|10.504080489545|10.504080489545|10.504080489545|10.504080489545|10.504080489545|10.504080489545|10.448085667126|10.448085667126|10.448085667126|10.448085667126|10.448085667126|9.6456512625932|9.5229459003076|9.3916064584107|9.3744815594046|9.3744815594046|9.3744815594046|9.3744815594046|9.3744815594046|9.3744815594046|8.7922018640669|-11.519510100649|-11.519510100649|-11.519510100649|9.5057540348064|9.5057540348064|9.5057540348064|9.3117329901249|9.3117329901249|8.4602589414949|7.3886209910043|6.7173568346906|6.4240827328394|6.4240827328394|6.416964708104|6.416964708104|6.416964708104|6.416964708104|6.416964708104|6.3818238898549|6.3818238898549|6.3818238898549|6.3818238898549|6.3818238898549|6.3818238898549|6.3818238898549|6.2921708798768|6.2921708798768|6.2921708798768|6.2921708798768|6.2921708798768|6.2921708798768|6.2921708798768|6.2921708798768|6.2921708798768|6.2762930457465|6.2762930457465|6.2762930457465|6.2762930457465|6.2762930457465|6.2762930457465|6.2762930457465|6.2762930457465|6.2762930457465|6.2762930457465|6.2762930457465|6.2762930457465|6.2762930457465|6.2762930457465|6.2762930457465|6.1440919642412|6.1440919642412|6.1440919642412|5.9634357828523|-6.3914221147893|-6.3914221147893|-6.3914221147893|-6.3914221147893|-6.3914221147893|-6.3914221147893|-6.3914221147893|-6.3914221147893|-6.3914221147893|-6.3914221147893||-6.3914221147893|-6.3914221147893|-6.3914221147893|-6.3914221147893|-6.3914221147893|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699||||-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.4826575277699|-6.6529526708803|-6.77721102499||-6.77721102499|-6.77721102499|-6.77721102499|-6.77721102499|-6.77721102499|-6.8974566753599|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388|6.4277129896388
08282|100896|/equities/textile-city|SHANGHAICOMP||||||-4.1406710623143|-4.1406710623143|-4.1406710623143|-4.1406710623143|-4.1406710623143|-4.1406710623143|-4.1406710623143|-4.1406710623143|-4.1406710623143|-4.1796344252028|3.853102882144|3.853102882144|3.853102882144|3.853102882144|3.853102882144|3.853102882144|3.853102882144|3.8345587070751|3.8328433098582|3.8191891116599|3.8191891116599|3.8074321926413|3.7804802855714|-3.9658736634181|-3.9658736634181|-3.9658736634181|-3.9658736634181|-3.9658736634181|-3.9658736634181|-3.9658736634181|||-3.9658736634181|-3.9658736634181|-3.9658736634181|-3.9658736634181|-3.9658736634181|-3.9658736634181|-3.9658736634181|-3.9658736634181|-3.9658736634181|-3.9658736634181|-3.9658736634181|-3.9658736634181|-3.9658736634181|-3.9759707503767|-4.0051085833036|-4.0051085833036|-4.0051085833036|-4.0051085833036|-4.0051085833036|-4.0108015183747|-4.0108015183747|-4.0108015183747|-4.0108015183747|-4.0108015183747|-4.0108015183747|-4.0108015183747|-4.0108015183747|-4.0175572638314|-4.0731632713826|-4.0731632713826|-4.0731632713826|-4.0731632713826|-4.0731632713826|-4.0731632713826|-4.0731632713826|-4.0731632713826|-4.0731632713826|-4.0731632713826|-4.0731632713826|-4.0731632713826|-4.0731632713826|-4.0731632713826|-4.0879593297675|-4.1288169280204|-4.1288169280204|-4.1288169280204|-4.1288169280204|-4.1288169280204|-4.1288169280204|-4.1288169280204|-4.1288169280204|-4.1288169280204|-4.1288169280204|-4.1288169280204|-4.1288169280204|-4.1288169280204|-4.1288169280204|-4.1288169280204|-4.1288169280204|-4.1288169280204|||||||-4.1355146085668|-4.1355146085668|-4.1361272903999|-4.1910211844601|-4.1910211844601|-4.2011345937691|3.9032868369892|3.9032868369892|3.9032868369892|3.9032868369892|3.8797630186958|3.879398822304|3.879398822304|3.862015998122|3.862015998122|3.862015998122|3.862015998122|3.862015998122|3.862015998122|3.862015998122|3.7966844370596|3.7705363215037|3.7705363215037|3.748136183502|3.748136183502|3.748136183502|3.7262773237461|3.7262773237461|3.7262773237461|3.6995585995986|3.6995585995986|3.6995585995986|3.6995585995986|3.6995585995986|3.6995585995986|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|3.6937685983454|-3.8799124561263|-3.8799124561263|-3.8799124561263|-3.8799124561263|-3.8799124561263|-3.8799124561263|-3.8799124561263|-3.8799124561263|-3.8799124561263|-3.8799124561263|-3.8799124561263|-3.8799124561263|-3.8799124561263|-3.8799124561263|-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9603793265188||-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9603793265188|-3.9900758305658|-3.9900758305658|-3.9900758305658|-3.9900758305658|-3.9900758305658|-3.9900758305658|-3.9900758305658|-3.9900758305658|-3.9900758305658|-4.0070013953954|-4.0070013953954|-4.0070013953954|-4.0070013953954||||-4.0588904435667|-4.1076561803324|-4.2035067472969|3.6596889537665|3.6596889537665|3.6596889537665|3.2723240909184|-3.5830942936023|-3.5830942936023|-3.5830942936023|-3.5830942936023|-3.5830942936023|-3.5830942936023|-3.5830942936023|-3.5830942936023|-3.5830942936023|-3.5830942936023|-3.665660401989||3.3773327001219|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5902437018518|-3.5980169286409|-3.5980169286409|-3.6155743587987|-3.6445362436644|-3.6445362436644
08283|101129|/equities/chint-electric|SHANGHAICOMP||||||28.925837321863|28.925837321863|28.925837321863|28.925837321863|28.925837321863|28.925837321863|28.925837321863|28.925837321863|28.925837321863|28.925837321863|28.925837321863|28.925837321863|28.925837321863|28.925837321863|28.925837321863|28.925837321863|28.925837321863|28.925837321863|28.925837321863|28.071836584126|28.071836584126|27.694373413638|27.694373413638|27.694373413638|-29.792333932847|-29.792333932847|-29.792333932847|-29.792333932847|-29.792333932847|-29.792333932847|||-29.792333932847|-29.977593470646|-30.021598629393|-30.021598629393|-30.021598629393|-30.021598629393|-30.102528278441|-30.102528278441|-30.102528278441|-30.102528278441|-30.102528278441|-30.102528278441|-30.102528278441|-30.102528278441|-30.102528278441|-30.102528278441|-30.102528278441|-30.102528278441|-30.102528278441|-30.102528278441|-30.407808295456|-30.726454937422|-31.101739698767|-31.101739698767|-31.101739698767|-31.101739698767|-31.209711293512|-31.249679596483|-32.109643864697|-33.542381631076|29.479357680066|29.479357680066|29.479357680066|29.479357680066|29.479357680066|29.479357680066|29.479357680066|29.479357680066|29.479357680066|28.313962590761|28.313962590761|28.313962590761|28.313962590761|28.313962590761|28.313962590761|28.313962590761|28.313962590761|28.313962590761|28.313962590761|28.313962590761|28.313962590761|28.313962590761|28.313962590761|28.313962590761|28.313962590761|28.313962590761|28.313962590761|28.313962590761|28.313962590761|28.313962590761|||||||27.087179859553|26.434234546627|26.434234546627|26.011927418141|25.767942738918|25.767942738918|25.767942738918|25.767942738918|25.767942738918|25.767942738918|25.767942738918|25.767942738918|25.767942738918|25.767942738918|25.767942738918|25.767942738918|25.767942738918|25.767942738918|25.767942738918|25.767942738918|25.767942738918|25.767942738918|25.516602966948|25.187892990822|23.999880982234|23.728755739877|23.204729163591|23.105179258109|23.105179258109|23.105179258109|23.105179258109|23.105179258109|22.562510670622|22.562510670622|22.562510670622|22.428901342771|22.335585751115|22.335585751115|22.335585751115|22.335585751115|22.335585751115|22.335585751115|22.335585751115|22.335585751115|22.335585751115|22.335585751115|22.335585751115|22.335585751115|22.335585751115|22.335585751115|22.33509462628|22.298186497263|22.298186497263|22.298186497263|22.298186497263|22.298186497263|22.298186497263|22.298186497263|22.298186497263|22.298186497263|22.211318550697|22.126465543763|22.031073500333|21.937858927711|21.892066386524|21.828229448902|21.828229448902|21.676921550551|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768|-22.724731665768||-22.832478980132|-22.873862736397|-22.873862736397|-22.979848006228|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217||||-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.094354493217|-23.187060522587|-23.891178316045||23.374992269298|23.374992269298|23.374992269298|23.374992269298|23.374992269298|23.374992269298|23.374992269298|23.374992269298|23.374992269298|23.374992269298|23.374992269298|23.374992269298|23.374992269298|23.374992269298|23.374992269298|23.374992269298|22.612770073966|22.065620210608|22.065620210608|22.065620210608|22.065620210608
08284|100602|/equities/commo-city|SHANGHAICOMP||||||-16.438400331684|-16.438400331684|-16.63822302945|-16.781358508352|-16.923035049737|-16.923035049737|-17.147260931135|-17.238068345521|-17.421186874679|-17.915762581617|-18.28195886059|16.375508266983|16.375508266983|16.375508266983|16.375508266983|16.375508266983|16.375508266983|16.375508266983|16.375508266983|16.375508266983|16.375508266983|16.375508266983|16.375508266983|15.777786208852|-17.220735661148|-17.220735661148|-17.220735661148|-17.220735661148|-17.220735661148|-17.220735661148|||-17.220735661148|-17.220735661148|-17.220735661148|-17.220735661148|-17.220735661148|-17.220735661148|-17.220735661148|-17.220735661148|-17.220735661148|-17.220735661148|-17.220735661148|-17.220735661148|-17.220735661148|-17.220735661148|-17.307195800459|-17.307195800459|-17.307195800459|-17.307195800459|-17.307195800459|-17.307195800459|-17.307195800459|-17.307195800459|-17.307195800459|-17.307195800459|-17.307195800459|-17.307195800459|-17.307195800459|-17.307195800459|-17.307195800459|-17.490217837929|-17.776909308565|-18.006565470312|-18.153419640126|-18.153419640126|-18.153419640126|-18.153419640126|-18.366022483577|-18.755024053509|-19.302314124793|-19.302314124793|-19.405349133512|-19.529833765052|-19.914243080683|-19.914243080683|-19.914243080683|-20.098048053921|-20.248313449326|-20.248313449326|-20.248313449326|-20.248313449326|-20.248313449326|-20.248313449326|-20.248313449326|-20.248313449326|-20.248313449326|-20.248313449326|-20.248313449326|-20.248313449326|-20.49812616077|-20.56291796065|||||||-21.022553860118|-21.022553860118|-21.030060064981|-21.211732718889|-21.248592109088|-21.397880044915|-21.542645630282|-21.73783439403|-21.73783439403|-21.884815043931|-22.221226274925|-22.221226274925|-22.221226274925|-22.221226274925|-22.221226274925|-22.724140551308|19.847360572664|19.847360572664|19.847360572664|19.847360572664|19.847360572664|19.847360572664|19.725215383851|19.725215383851|19.725215383851|19.725215383851|18.768571902739|18.637496867575|-20.7548203452|-20.7548203452|-20.7548203452|-20.7548203452|-20.7548203452|-20.7548203452|-20.7548203452|-20.932022410805|-21.241690986879|-21.510766631506|-21.673075709235|19.484089872748|19.484089872748|19.484089872748|19.484089872748|19.484089872748|19.484089872748|19.484089872748|18.885656910373|-21.098356103407|-21.098356103407|-21.098356103407|-21.098356103407|-21.098356103407|-21.098356103407|-21.098356103407|-21.098356103407|-21.098356103407|-21.098356103407|-21.393730321975|-21.690255235137|-21.779059352388|-21.779059352388|-21.779059352388|-21.779059352388|-21.779059352388|18.760046911232|18.760046911232|18.760046911232|18.760046911232|18.760046911232|18.513941605877|17.59879189743|17.59879189743|17.59879189743|17.59879189743|17.59879189743|17.59879189743|17.564214401923|17.396905136862|17.081610515724|17.081610515724|16.882056896812|16.882056896812|16.882056896812|16.882056896812|16.541730343111|16.301921988866||15.997134581033|15.636817286218|15.500352035854|15.448169958695|15.430086221352|15.430086221352|15.375095992237|15.270662472148|15.107464553409|15.107464553409|15.107464553409|15.107464553409|14.76718357039|14.374092504189|14.193436115766|13.84595713839|13.84595713839|13.84595713839|13.84595713839||||13.84595713839|13.84595713839|13.84595713839|13.84595713839|13.84595713839|13.84595713839|13.84595713839|13.053285548258|12.658130777677|12.658130777677|12.562923366052|12.462136778812|12.232374493259|-14.679515783906|-14.679515783906|-14.679515783906|-14.679515783906|-15.133906409608||13.867275723868|13.867275723868|13.796417246321|13.566574531638|13.484527276449|12.824474836381|12.363009343965|12.363009343965|12.363009343965|12.363009343965|12.363009343965|12.363009343965|12.148691930139|-13.696423699361|-13.696423699361|-13.696423699361|-13.696423699361|-13.696423699361|-13.696423699361|-13.696423699361|-13.696423699361
08285|100717|/equities/conba|SHANGHAICOMP||||||-4.6765354522874|4.4519206618257|4.4519206618257|4.4519206618257|4.4519206618257|4.4519206618257|4.4519206618257|4.4519206618257|4.4519206618257|4.4519206618257|4.4519206618257|4.4519206618257|4.4519206618257|4.4519206618257|4.4519206618257|-4.6483583429986|-4.6483583429986|-4.6483583429986|-4.6483583429986|-4.6483583429986|-4.6483583429986|-4.6483583429986|-4.6483583429986|-4.6483583429986|-4.6483583429986|-4.6483583429986|-4.6483583429986|-4.6483583429986|-4.6483583429986|-4.6483583429986|||-4.6483583429986|-4.6483583429986|-4.6865096334544|-4.7316771352652|-4.7518637273447|-4.7681817846979|-4.8074242624403|-4.8098633248458|-4.8098633248458|-4.8098633248458|-4.8098633248458|-4.8398481164652|-4.8440596937724|-4.8440596937724|-4.8440596937724|-4.8440596937724|-4.8444383579934|-4.8444383579934|-4.8444383579934|-4.8444383579934|-4.8444383579934|-4.8444383579934|-4.8444383579934|-4.8444383579934|-4.8444383579934|-4.8444383579934|-4.8444383579934|-4.8444383579934|-4.8713437635767|4.6257054481655|4.6257054481655|4.6257054481655|4.6257054481655|4.6257054481655|4.6257054481655|4.6257054481655|4.5802282132208|4.5708091830214|4.5580976302486|4.5580976302486|4.5198120785178|4.5198120785178|4.503680409372|4.4252002122007|4.4056795146242|4.4056795146242|-4.5267162677942|-4.5267162677942|-4.5267162677942|-4.5267162677942|-4.5267162677942|-4.5267162677942|-4.5267162677942|-4.5267162677942|-4.5267162677942|-4.5267162677942|-4.5267162677942|-4.5267162677942|-4.5267162677942|-4.5267162677942|||||||-4.5267162677942|-4.5267162677942|-4.5267162677942|-4.5462499361058|-4.5462499361058|-4.5462499361058|-4.6113890255845|-4.6259875656671|-4.6716529662418|-4.6878431705545|-4.6878431705545|-4.6953813133317|-4.7005504432589|-4.7005504432589|-4.7005504432589|-4.7005504432589|-4.7005504432589|-4.7005504432589|-4.7050562769472|-4.7356180780795|4.4725060951785|4.4725060951785|4.4725060951785|4.4725060951785|4.4725060951785|4.4725060951785|4.4725060951785|4.4725060951785|4.4725060951785|4.4725060951785|4.4725060951785|4.4725060951785|4.4725060951785|4.4725060951785|4.4725060951785|4.4725060951785|4.4725060951785|4.4725060951785|4.4725060951785|4.4725060951785|4.4725060951785|4.4725060951785|4.4725060951785|4.4725060951785|4.4725060951785|4.4478204999381|4.4478204999381|4.4478204999381|4.437022689759|4.4139140223787|4.4004599358556|4.391622334268|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.5880603918925|-4.6003831680782|-4.6003831680782|-4.6004257264145|-4.654229557368|-4.654229557368|-4.6641438403095|-4.7046044577454|4.4454331716314|4.4454331716314|4.4454331716314|4.4454331716314|4.4454331716314|4.4454331716314|4.3960368986941|4.3871323860086|4.3871323860086|4.3871323860086|4.3871323860086|4.3573694004391||-4.58551195161|-4.58551195161|-4.58551195161|-4.58551195161|-4.58551195161|-4.58551195161|-4.58551195161|-4.58551195161|-4.58551195161|-4.58551195161|-4.58551195161|-4.58551195161|-4.58551195161|-4.5933479205136|-4.5933479205136|-4.6176089330254|-4.6312320810488|-4.646521121623|-4.646521121623||||-4.6554454103826|-4.6554454103826|-4.6554454103826|-4.6554454103826|-4.6554454103826|-4.6554454103826|-4.6554454103826|-4.6554454103826|-4.6666061630645|-4.6695624712218|-4.6779086545755|-4.6779086545755|-4.6779086545755|-4.6779086545755|-4.6779086545755|-4.6779086545755|-4.6779086545755|-4.693787384436||4.4012181275577|4.4012181275577|4.4012181275577|4.4012181275577|4.4012181275577|4.3782321604057|4.3782321604057|4.3591470356301|-4.5572595467255|-4.5572595467255|-4.5572595467255|-4.5572595467255|-4.5572595467255|-4.5572595467255|-4.5572595467255|-4.5572595467255|-4.5572595467255|-4.5572595467255|-4.5572595467255|-4.5572595467255|-4.5686215946062
08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP||||||13.379527903784|13.379527903784|13.379527903784|13.379527903784|13.379527903784|13.379527903784|13.379527903784|13.379527903784|13.379527903784|13.379527903784|13.379527903784|13.379527903784|13.379527903784|13.379527903784|13.379527903784|13.185586665724|13.153429374269|13.096719892641|13.096719892641|13.096719892641|13.096719892641|13.096719892641|13.096719892641|13.096719892641|13.096719892641|13.096719892641|13.096719892641|13.096719892641|12.876355921582|12.869932631672|||12.869932631672|12.869932631672|12.739379332963|12.739379332963|12.739379332963|12.584865488943|12.513846403209|12.513846403209|12.427051603626|12.404502192947|12.187224485049|12.050866235575|-13.111962670276|-13.111962670276|-13.111962670276|-13.111962670276|-13.111962670276|-13.111962670276|-13.111962670276|-13.111962670276|-13.111962670276|-13.111962670276|-13.111962670276|-13.111962670276|-13.139958030857|-13.151472043485|-13.151472043485|-13.151472043485|-13.329968292946|12.419959620231|12.419959620231|12.419959620231|12.419959620231|12.419959620231|12.419959620231|12.419959620231|12.419959620231|12.419959620231|12.419959620231|12.419959620231|12.419959620231|12.419959620231|12.419959620231|12.419959620231|12.419959620231|12.419959620231|12.419959620231|12.419959620231|12.419959620231|12.419959620231|12.419959620231|12.419959620231|12.419959620231|12.419959620231|12.419959620231|12.419959620231|-13.697294815025|-13.697294815025|-13.697294815025|-13.697294815025|||||||-13.697294815025|-13.697294815025|-13.697294815025|-13.697294815025|-13.697294815025|-13.697294815025|-13.697294815025|-13.697294815025|-13.697294815025|-13.697294815025|-13.697294815025|-13.697294815025|-13.697294815025|-13.697294815025|-13.697294815025|-13.697294815025|-13.697294815025|-13.697294815025|-13.697294815025|-13.950854453194|12.461833296171|12.461833296171|12.461833296171|12.461833296171|12.461833296171|12.461833296171|12.461833296171|12.4037988236|12.4037988236|12.4037988236|12.4037988236|12.4037988236|12.115938241923|12.115938241923|12.115938241923|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.977076221112|11.627662399183|11.627662399183|11.627662399183|11.340180002727|-11.233056130701|-11.233056130701|-11.233056130701|-11.233056130701|-11.233056130701|-11.233056130701|-11.233056130701|-11.233056130701|-11.233056130701|-11.233056130701|-11.233056130701|-11.233056130701|-11.261729415582|-11.375047481909|-11.375047481909|-11.375047481909|-11.375047481909|-11.375047481909|-11.375047481909|-11.375047481909|-11.375047481909|-11.375047481909|-11.375047481909|-11.375047481909|-11.375047481909|-11.375047481909||-11.469830792462|-11.469830792462|-11.469830792462|-11.469830792462|-11.469830792462|-11.599256561106|-11.814728946494|-11.878784158172|-11.878784158172|-11.878784158172|-11.878784158172|-11.878784158172|-11.878784158172|-11.878784158172|-11.878784158172|-11.878784158172|-11.878784158172|-11.878784158172|-11.878784158172||||-11.878784158172|-11.878784158172|-11.878784158172|-12.010341970605|-12.010341970605|-12.010341970605|-12.010341970605|-12.010341970605|-12.010341970605|-12.010341970605|-12.010341970605|-12.010341970605|-12.010341970605|-12.010341970605|-12.010341970605|-12.010341970605|-12.010341970605|-12.654268627346||-13.513631852667|-13.853479632846|-14.227200200283|-14.400777739644|-15.600308650467|-16.841454181112|13.698329125612|13.698329125612|13.537381621693|13.537381621693|13.537381621693|13.537381621693|13.537381621693|13.537381621693|13.537381621693|13.389398011761|13.389398011761|13.389398011761|13.389398011761|13.389398011761|13.389398011761
08287|100761|/equities/zj-daily-media|SHANGHAICOMP||||||-17.072962358138|-17.072962358138|-17.072962358138|-17.072962358138|-17.072962358138|-17.072962358138|-17.072962358138|-17.072962358138|-17.072962358138|-17.072962358138|-17.072962358138|-17.072962358138|-17.072962358138|-17.072962358138|-17.072962358138|-17.072962358138|-17.072962358138|-17.072962358138|-17.072962358138|-17.072962358138|-17.921069545372|15.42395864415|15.42395864415|15.42395864415|14.121064672733|12.759515932164|12.580573058748|12.573414564821|12.511016475595|12.307795643185|||-13.135850732515|-13.135850732515|-13.135850732515|-13.135850732515|-13.135850732515|-13.135850732515|-13.135850732515|-13.135850732515|-13.135850732515|-13.135850732515|-13.135850732515|-13.258722959834|-13.488580901178|-13.592867805729|-13.697631043604|-13.722368260678|-13.740591223262|-13.740591223262|-13.740591223262|-13.740591223262|-13.740591223262|-13.740591223262|-13.740591223262|-13.740591223262|-13.740591223262|-13.740591223262|-13.740591223262|-13.740591223262|-13.740591223262|-13.934538631389|-13.934538631389|-13.934538631389|-13.934538631389|-14.057701617049|-14.057701617049|-14.096891011979|-14.228212186789|-14.261902143663|-14.331065942038|-14.331065942038|-14.331065942038|-14.331065942038|-14.331065942038|-14.331065942038|-14.331065942038|-14.45840682055|-14.574896166341|-14.678122438707|-14.678122438707|-14.678122438707|-14.741238097973|-14.741238097973|-14.741238097973|-14.949153560872|-15.252948331033|13.70031100817|13.70031100817|13.70031100817|13.70031100817|13.70031100817|||||||13.70031100817|13.70031100817|13.70031100817|13.70031100817|-15.469106558153|-15.469106558153|-15.469106558153|-15.633451809694|-15.69618246708|-15.69618246708|-15.69618246708|-15.69618246708|-15.69618246708|-15.69618246708|-15.69618246708|-15.69618246708|-15.69618246708|-15.69618246708|-15.69618246708|-16.038535941019|-16.341151833948|14.652151434829|14.652151434829|14.652151434829|14.652151434829|14.652151434829|14.652151434829|14.246280185834|14.038086420409|14.038086420409|14.038086420409|13.85787387039|13.778239281405|13.778239281405|13.396932477674|13.247634474102|13.247634474102|13.247634474102|13.247634474102|13.134593239165|13.046983245581|13.046983245581|13.046983245581|13.046983245581|13.046983245581|12.99294227873|12.99294227873|12.985491215242|12.81368836228|12.81368836228|12.81368836228|12.81368836228|12.81368836228|12.81368836228|12.81368836228|12.7187510928|12.7187510928|12.600425948997|12.600425948997|12.600425948997|12.404362349929|12.397875536788|12.397875536788|12.397875536788|12.397875536788|12.397875536788|12.397875536788|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377||12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377|12.396510449377||||11.983900590437|11.647666979385|11.451362972886|11.451362972886|11.451362972886|11.451362972886|11.451362972886|11.451362972886|11.451362972886|11.451362972886|11.451362972886|11.451362972886|11.116514397363|-13.453930085318|-13.453930085318|-13.453930085318|-13.453930085318|-14.15547815232||-15.064420391768|-15.111131345253|-15.111131345253|-15.111131345253|-15.344236758291|-15.344236758291|-15.498040732343|-15.818934291159|-16.128260128536|-16.726400314479|-16.993704173189|-16.993704173189|-17.121705645308|-17.121705645308|-17.121705645308|-17.121705645308|-17.121705645308|-17.121705645308|-17.529956879708|-17.529956879708|-17.529956879708
08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP||||||-44.643671256051|-44.643671256051|-44.643671256051|-44.643671256051|-44.643671256051|-44.643671256051|-44.909634093163|-45.360705989067|-45.426339725061|-45.475376556763|-45.788753136936|-46.116937377412|40.758580904561|40.758580904561|40.758580904561|40.758580904561|40.758580904561|40.758580904561|40.758580904561|40.758580904561|40.758580904561|40.758580904561|40.758580904561|40.758580904561|40.758580904561|40.758580904561|40.758580904561|40.758580904561|40.758580904561|40.758580904561|||40.758580904561|40.758580904561|40.758580904561|40.758580904561|40.758580904561|40.758580904561|40.688977485849|39.684976213457|38.068306624096|37.383117131836|34.379019238823|-39.199565585668|-39.199565585668|-39.199565585668|-39.199565585668|-39.199565585668|-39.199565585668|-39.199565585668|-39.199565585668|-39.534515045545|-40.068907259196|-40.409342128138|-40.642044842354|-40.659281055504|-40.659281055504|-40.659281055504|-40.659281055504|-40.659281055504|-40.980312233031|-42.311459520194|-42.857175379697|-43.382283712086|-43.382283712086|-43.382283712086|-43.382283712086|-43.382283712086|-44.32365112907|-45.301832205789|-46.350270522497|-46.350270522497|-46.350270522497|-47.577522345011|-47.672229893033|-47.672229893033|-47.672229893033|-47.672229893033|-47.672229893033|-47.672229893033|-47.672229893033|-48.157476989234|-49.39719707856|-49.779106907154|-50.046785147218|-51.424204913806|-52.91689564567|-53.11766133685|-54.649951951238|44.912719802438|44.912719802438|44.912719802438|||||||44.912719802438|44.912719802438|44.912719802438|44.912719802438|44.912719802438|44.912719802438|44.912719802438|44.912719802438|44.912719802438|44.912719802438|44.912719802438|44.912719802438|44.912719802438|44.912719802438|44.912719802438|44.912719802438|44.912719802438|44.912719802438|44.912719802438|44.912719802438|44.912719802438|44.912719802438|44.912719802438|44.912719802438|44.757460671278|44.757460671278|44.757460671278|44.757460671278|44.757460671278|44.757460671278|44.757460671278|44.757460671278|41.346623612347|38.786245982848|34.434720217081|29.688021539419|25.400578682918|24.898400640317|24.898400640317|24.898400640317|24.373253075113|24.373253075113|24.373253075113|22.619168722883|22.350456441204|22.350456441204|22.341612026131|22.341612026131|22.341612026131|22.341612026131|22.229569299393|22.0967436448|21.879160313171|21.844066094869|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.403377504076|-23.429371631965|-23.429371631965|-23.429371631965|-23.498190655559|-23.667434337238|-23.916038012615|21.904926974952|21.904926974952|21.904926974952|21.904926974952|21.904926974952|21.904926974952|21.904926974952|21.904926974952||21.904926974952|21.904926974952|21.904926974952|21.904926974952|21.904926974952|21.904926974952|21.904926974952|21.904926974952|21.753251189854|21.200279998411|21.143087068784|21.120653010726|21.05455990152|21.05455990152|21.05455990152|21.05455990152|21.05455990152|20.17895539951|-22.234816641049||||-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.234816641049|-22.789241360775|-23.764712915543||-25.781902641857|-25.926793928014|-25.926793928014|23.083117015511|23.083117015511|23.083117015511|23.083117015511|23.083117015511|23.083117015511|23.083117015511|23.083117015511|23.083117015511|21.802908693585|20.845438573344|20.845438573344|20.845438573344|20.845438573344|20.845438573344|20.845438573344|20.845438573344|20.845438573344
08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP||||||-22.241083521059|-22.241083521059|-22.241083521059|-22.241083521059|-22.241083521059|-22.241083521059|-22.51064935703|-22.700164964673|-22.817405253513|-22.941240794698|-22.941240794698|-23.59360102287|20.842984289262|20.842984289262|20.842984289262|20.842984289262|20.842984289262|20.079982539386|19.698313152758|19.198682162461|19.066013174669|19.066013174669|19.066013174669|19.066013174669|18.830148800966|18.830148800966|18.830148800966|18.830148800966|18.830148800966|18.830148800966|||18.830148800966|18.830148800966|18.830148800966|18.830148800966|18.704610728286|18.402900376875|18.278778145665|18.266419911775|18.004355669456|17.315950765032|17.128233954264|17.128233954264|17.128233954264|17.128233954264|17.128233954264|17.128233954264|17.128233954264|17.128233954264|16.805260495956|16.655845461747|16.612605848203|16.379561837393|-18.491757983303|-18.491757983303|-18.491757983303|-18.491757983303|-18.491757983303|-18.491757983303|-18.745287067731|-19.258097576918|-19.554553058215|-19.85616951791|-20.133717852617|-20.133717852617|-20.133717852617|-20.133717852617|-20.133717852617|-20.133717852617|-20.315242694246|-20.516936962723|-20.567707371843|-20.771898190326|-20.881853989287|-20.881853989287|-20.881853989287|-20.881853989287|-20.881853989287|-20.881853989287|-20.881853989287|-20.881853989287|-20.881853989287|-20.881853989287|-20.881853989287|-20.881853989287|-20.881853989287|-20.881853989287|-20.881853989287|-20.881853989287|-20.881853989287|-20.881853989287|||||||-20.881853989287|-20.881853989287|-20.881853989287|-20.881853989287|-20.881853989287|-20.881853989287|-20.92205983127|-20.966238412717|-20.966238412717|-20.966238412717|-20.966238412717|-20.966238412717|-21.025725882557|-21.025725882557|-21.345250493186|-21.470841452462|-21.470841452462|-21.470841452462|-21.470841452462|-21.877601991078|19.41261412407|19.41261412407|19.41261412407|19.41261412407|19.41261412407|19.41261412407|19.41261412407|19.41261412407|19.41261412407|19.41261412407|19.41261412407|19.41261412407|19.21767263973|19.21767263973|19.082969671756|18.390522222022|17.80891347406|17.785572422847|17.785572422847|17.518968464385|17.299410477226|16.764941241777|16.764941241777|16.764941241777|16.764941241777|16.647831056378|16.647831056378|16.647831056378|16.647831056378|16.647831056378|16.647831056378|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.12415790078|-18.288509045673|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281||15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.987442983281|15.620114377854|15.620114377854|15.521792680818|15.219770200604||||14.812522737575|14.218913917622|13.945695936043|13.945695936043|-15.655548662307|-15.655548662307|-15.655548662307|-15.655548662307|-15.655548662307|-15.655548662307|-15.655548662307|-15.655548662307|-15.655548662307|-15.655548662307|-15.655548662307|-15.655548662307|-15.670054111615|-16.336726305369||15.498962038481|15.498962038481|15.498962038481|15.498962038481|15.498962038481|15.498962038481|15.498962038481|15.498962038481|15.498962038481|15.498962038481|15.498962038481|15.498962038481|15.498962038481|15.217101625272|15.217101625272|15.217101625272|15.217101625272|14.789012330017|14.789012330017|14.789012330017|14.789012330017
08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP||||||22.434997162776|22.434997162776|22.082776159663|20.983083719036|20.458592584488|20.458592584488|20.458592584488|20.458592584488|20.458592584488|20.458592584488|20.458592584488|20.458592584488|20.458592584488|20.458592584488|20.458592584488|20.411905027168|20.411905027168|20.128784101028|20.043647890642|18.892387104646|18.881540617033|18.072267250534|-19.116589426654|-19.116589426654|-19.116589426654|-19.116589426654|-19.116589426654|-19.116589426654|-19.116589426654|-19.116589426654|||-19.116589426654|-19.116589426654|-19.116589426654|-19.116589426654|-19.116589426654|-19.116589426654|-19.116589426654|-19.116589426654|-19.116589426654|-19.116589426654|-19.116589426654|-19.475653939399|-19.867393711046|-19.935993436129|-20.113882227243|-20.240423806841|-20.29047083741|-20.29047083741|-20.29047083741|-20.29047083741|-20.29047083741|-20.29047083741|-20.29047083741|-20.29047083741|-20.29047083741|-20.382305052131|-20.382305052131|-20.382305052131|-20.63033962498|18.357536028327|18.357536028327|18.357536028327|18.357536028327|18.357536028327|18.357536028327|18.357536028327|18.357536028327|18.357536028327|18.357536028327|18.357536028327|18.357536028327|18.357536028327|18.357536028327|18.357536028327|18.357536028327|18.357536028327|18.357536028327|18.357536028327|18.357536028327|18.338526227944|18.338526227944|18.338526227944|18.338526227944|18.338526227944|18.338526227944|18.338526227944|18.338526227944|18.338526227944|18.338526227944|18.338526227944|||||||-20.908698303922|-20.908698303922|-20.908698303922|-21.167462756654|-21.167462756654|-21.167462756654|-21.167462756654|-21.167462756654|-21.167462756654|-21.167462756654|-21.167462756654|-21.167462756654|-21.167462756654|-21.167462756654|-21.167462756654|-21.379702201212|-21.379702201212|-21.379702201212|-21.379702201212|-21.379702201212|18.919435435315|18.919435435315|18.919435435315|18.919435435315|18.919435435315|18.919435435315|18.919435435315|18.919435435315|18.919435435315|18.919435435315|18.919435435315|18.908829097217|18.908829097217|18.908829097217|18.908829097217|18.908829097217|18.908829097217|18.908829097217|18.908829097217|18.704254128609|18.303615757794|17.683210264998|17.683210264998|17.683210264998|17.683210264998|17.683210264998|17.523011935372|17.340535027221|17.340535027221|17.340535027221|17.340535027221|17.340535027221|17.30757553984|17.30757553984|17.262306032459|17.245561029425|17.245561029425|17.245561029425|17.245561029425|17.245561029425|17.245561029425|16.66501379836|16.66501379836|16.517793134721|16.385608171572|16.385608171572|16.247343671708|16.160467054075|16.160467054075|16.160467054075|16.160467054075|16.160467054075|16.160467054075|16.160467054075|16.160467054075|16.160467054075|16.160467054075|16.160467054075|16.160467054075|16.000431041594|16.000431041594|16.000431041594|16.000431041594|16.000431041594|15.8515858745|-17.930423763961||-17.930423763961|-17.930423763961|-17.930423763961|-17.930423763961|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317||||-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-17.990627883317|-18.051808540955|-19.033675980717||16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927|16.772614704927
08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP||||||-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|-60.32168154925|||-60.32168154925|-60.32168154925|-60.32168154925|-60.700754962695|-60.807970654244|-60.807970654244|-62.242745544375|56.704778030907|56.704778030907|56.704778030907|56.704778030907|56.704778030907|56.704778030907|56.704778030907|56.704778030907|56.144753062499|56.03472538764|54.828301898427|54.828301898427|54.227555689753|52.648395151497|51.527834614855|51.527834614855|51.287572165014|51.287572165014|50.844524670179|50.011138386787|49.765898825088|49.765898825088|49.765898825088|49.765898825088|49.765898825088|49.765898825088|49.765898825088|49.698511217517|49.698511217517|49.698511217517|49.698511217517|49.698511217517|49.230567400634|-53.788980504198|-53.788980504198|-53.788980504198|-53.788980504198|-53.788980504198|-53.788980504198|-53.788980504198|-53.788980504198|-53.788980504198|-53.788980504198|-53.788980504198|-53.788980504198|-53.788980504198|-54.051087507851|-55.365654346289|-55.46517157217|-55.619408980075|-55.619408980075|49.807792102299|49.807792102299|||||||49.807792102299|49.807792102299|49.807792102299|49.807792102299|49.807792102299|49.807792102299|49.807792102299|49.771989622604|-54.713441570674|-54.713441570674|-54.713441570674|-54.713441570674|-55.713822585648|-55.897157866743|-55.897157866743|-55.897157866743|-55.897157866743|-55.897157866743|-55.897157866743|51.165918563878|51.165918563878|51.165918563878|51.165918563878|51.165918563878|51.165918563878|51.165918563878|50.669353086723|50.166315877677|50.166315877677|50.166315877677|50.166315877677|50.166315877677|49.212019854387|49.181131925407|48.527923149338|-53.22520299176|-53.22520299176|-53.22520299176|-53.22520299176|-53.22520299176|-53.22520299176|-53.22520299176|49.073808110693|49.073808110693|49.073808110693|49.073808110693|49.073808110693|49.073808110693|46.862566856255|46.636740264749|45.864154773129|45.633505244137|45.183860335168|45.183860335168|45.183860335168|44.199845138983|43.619272249492|43.416413856382|43.360568505763|43.360568505763|43.360568505763|43.360568505763|43.360568505763|43.251206466689|43.251206466689|43.251206466689|42.51245251975|-45.371096863909|-45.371096863909|-45.371096863909|-45.371096863909|-45.371096863909|-46.031773530293|-46.485306168981|-47.227560468722|-48.065323471788|-48.065323471788|-48.704169238389|-48.704169238389|-48.704169238389|-48.704169238389|-48.704169238389|-48.704169238389|-48.704169238389|-48.704169238389|-48.865745293631||44.889577573421|44.889577573421|44.889577573421|44.889577573421|44.889577573421|44.889577573421|44.889577573421|44.889577573421|44.889577573421|44.889577573421|44.889577573421|44.889577573421|44.889577573421|44.889577573421|42.803975310461|-47.143702056045|-47.143702056045|-47.143702056045|-47.143702056045||||-47.143702056045|-47.143702056045|-47.143702056045|-47.143702056045|-47.143702056045|-47.143702056045|-47.143702056045|-47.342449322933|-47.567719291309|-49.68357788044|-49.962863667339|-50.838001897347|-50.838001897347|-50.838001897347|-50.838001897347|-50.838001897347|-53.578335102412|-56.78148387098||-61.284426828487|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679|-62.754317301679
08292|100677|/equities/feida-environ|SHANGHAICOMP||||||5.4403591588647|5.4403591588647|5.4403591588647|5.4403591588647|5.4403591588647|5.4403591588647|5.4403591588647|5.4086914946567|5.4086914946567|5.4086914946567|5.4086914946567|5.4086914946567|5.4086914946567|5.4086914946567|5.4086914946567|5.4013237875844|5.3681373510256|5.3073749976572|5.3009721125956|5.2183023123604|5.1653357510944|5.1390354814874|5.1390354814874|5.1390354814874|5.1390354814874|5.1005950705593|-5.4006036435671|-5.4006036435671|-5.4006036435671|-5.4006036435671|||-5.4006036435671|-5.4006036435671|-5.4006036435671|-5.4006036435671|-5.4006036435671|-5.4006036435671|-5.4006036435671|-5.4006036435671|-5.4006036435671|-5.4006036435671|-5.4006036435671|-5.5123372249148|-5.5125967586859|-5.5873299533376|-5.6409218768554|-5.657691052697|-5.7046568428387|-5.7056876213597|-5.7056876213597|-5.7640971377212|-5.7918486451315|-5.7918486451315|-5.8342092850473|-5.8342092850473|-5.8342092850473|-5.9033391534909|-5.9033391534909|-5.9033391534909|-5.9375990032735|5.3530010085716|5.3530010085716|5.3530010085716|5.3530010085716|5.3453228694747|5.3453228694747|5.3453228694747|5.3453228694747|5.3453228694747|5.3061394905542|5.3061394905542|5.2351550763949|5.2236481588692|5.2236481588692|5.0907201680442|5.0906597726069|5.0906597726069|5.0906597726069|5.0906597726069|5.0906597726069|5.0346218074386|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|||||||5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|5.0321550689032|4.7785058906664|4.7694151537796|4.7694151537796|4.7694151537796|4.7694151537796|4.7694151537796|4.7694151537796|4.7694151537796|4.7694151537796|4.7694151537796|4.7694151537796|4.7694151537796|4.7694151537796|4.7694151537796|4.7694151537796|4.7694151537796|4.7694151537796|4.7694151537796|4.7694151537796|4.7694151537796|4.7694151537796|4.7694151537796|4.7694151537796|4.7694151537796|4.7454611081966|4.7327347617556|4.7160308436842|4.7160308436842|4.7160308436842|4.7160308436842|4.7160308436842|4.6994786346722|4.6872575151538|4.6872575151538|4.6586196011543|4.6463822752163|4.6463822752163|4.6176470551143|-4.8718303453478|-4.8718303453478|-4.8718303453478|-4.8718303453478|-4.8718303453478|-4.8718303453478|-4.8718303453478|-4.8718303453478|-4.8718303453478|-4.9153670482672|4.6504789548276|4.6504789548276|4.6504789548276|4.6504789548276|4.6504789548276|4.6504789548276|4.6504789548276|4.6504789548276|4.6504789548276|4.6336286148813|4.6336286148813|4.6336286148813||4.6336286148813|4.621022831926|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287||||-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.9019343804287|-4.913815943286|-5.0431287993824||4.6777563329129|4.6777563329129|4.6777563329129|4.6777563329129|4.6777563329129|4.6777563329129|4.6777563329129|4.6777563329129|4.6777563329129|4.6777563329129|4.6777563329129|4.601242267986|4.601242267986|4.5758249361204|4.5232088126543|4.5232088126543|4.5232088126543|4.5232088126543|4.5232088126543|4.5232088126543|4.5232088126543
08293|100308|/equities/zhejiang-furun|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.52653289609867|-0.55170322649697|-0.57744803685855|-0.60383113842221||-0.63092349548044|-0.66547053146034|-0.70052283657557|-0.73613646574557|-0.77237387440536|-0.80930428529154|-0.84700478474708|-0.89222755211825|-0.9380305848545|-0.98447844298086|-1.0316426876673|-1.0796030035161|-1.1269314183815|-1.1269314183815|-1.1269314183815|-1.187146012874|-1.2029400323183|-1.2448642031095|-1.2448642031095|-1.3070713828826|-1.3086066450631
08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP||||||8.0325015947075|8.0325015947075|8.0325015947075|8.0325015947075|8.0325015947075|8.0325015947075|8.0325015947075|8.0325015947075|7.9450012759866|7.7796324370858|7.7796324370858|7.7796324370858|7.7796324370858|7.7796324370858|7.7796324370858|7.7796324370858|7.5362581277949|7.4486459450934|7.4486459450934|7.4486459450934|7.3204080112201|7.3204080112201|7.3204080112201|7.3204080112201|7.2893423512492|7.1999686431179|7.1999686431179|7.1999686431179|7.1999686431179|6.9471867560556|||6.7607631152659|6.7451633016041|6.7451633016041|6.7451633016041|6.7451633016041|6.6851817810724|6.5890908466654|6.5407033844002|6.5407033844002|6.5407033844002|6.5407033844002|6.5407033844002|6.5407033844002|-7.6284114238619|-7.6284114238619|-7.6284114238619|-7.6284114238619|-7.6284114238619|-7.6284114238619|-7.6284114238619|-7.6284114238619|-7.6284114238619|-7.6284114238619|-7.6284114238619|-7.6284114238619|-7.6284114238619|-7.6284114238619|-7.6284114238619|-7.6721236040194|6.9936772143825|6.9936772143825|6.9936772143825|6.9936772143825|6.9174193580928|6.8043547692103|6.7470608091136|6.6956231964717|6.6045813972298|6.5445347289845|6.5017054589373|6.465784102875|6.4147599341671|6.3330666623955|-6.8355260065863|-6.8355260065863|-6.8355260065863|-6.8355260065863|-6.8355260065863|-6.8355260065863|-6.8355260065863|-6.8355260065863|-6.8355260065863|-6.8355260065863|-6.8355260065863|-6.8355260065863|-6.8355260065863|-6.8355260065863|-6.8355260065863|-6.9605843680511|-6.9623161573554|||||||-7.0163734476132|-7.0163734476132|-7.0163734476132|-7.0192980674127|-7.0192980674127|-7.0192980674127|-7.138108799548|-7.2140098917164|-7.3522331833484|-7.4452590279714|-7.4813691751623|-7.4813691751623|-7.5492988843017|-7.5703319993607|-7.605380653062|-7.605380653062|-7.605380653062|-7.605380653062|-7.6920897416699|-7.8156550385806|-7.8692657067272|-7.8692657067272|-7.89362844647|-8.0051425741892|6.9308115582197|6.9308115582197|6.9308115582197|6.9308115582197|6.9308115582197|6.8873685920759|6.8873685920759|6.8873685920759|6.8873685920759|6.8873685920759|6.8873685920759|6.8873685920759|6.5287428260428|6.5031384143785|6.5031384143785|6.5031384143785|6.3595982827032|5.9512199866864|-6.7258665574818|-6.7854070678055|-6.8282301707069|-6.8542422290098|-6.8542422290098|-6.8542422290098|-6.8542422290098|-6.8613802851848|-6.935912736215|-6.935912736215|-6.935912736215|-6.947978732956|-6.947978732956|-6.9866428617775|-7.0330778468465|-7.0330778468465|-7.0856418729728|-7.2251578305502|-7.2285086550469|-7.2616763819318|-7.3190847755649|-7.3939831920441|-7.4449813043603|-7.5733125911299|-7.6075695075529|-7.6961881891375|-7.7786112412548|-7.7786112412548|-7.7786112412548|-7.7786112412548|-7.9367901864688|-8.3686558740051|-9.0212840522563|7.2520169712081|7.2520169712081|7.2520169712081|7.2520169712081|7.0969345541371|7.0969345541371|6.3832607767729|5.3247341868776|5.2919269135151|5.2518855193922|5.2518855193922||5.2518855193922|5.2518855193922|5.2518855193922|5.2518855193922|5.2518855193922|5.2518855193922|5.2518855193922|5.2518855193922|5.2518855193922|5.1804287013819|5.1614767597488|5.1614767597488|5.1614767597488|5.1614767597488|5.1614767597488|5.1614767597488|5.1283074271206|5.077008235402|-5.6095447540097||||-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.6095447540097|-5.8078275786299|-6.1831417731067||5.694110347666|5.694110347666|5.694110347666|5.694110347666|5.694110347666|5.694110347666|5.694110347666|5.694110347666|5.694110347666|5.694110347666|5.694110347666|5.6306782053992|5.5943560599159|5.5943560599159|5.5637288622139|5.5532150781038|5.5532150781038|5.5532150781038|5.4669056243237|5.4321173370476|5.3245747818544
08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP||||||14.656110743381|14.429210237634|14.429210237634|14.298568253133|13.948964865576|13.895898107951|13.895898107951|13.895898107951|13.895898107951|13.895898107951|13.689520170928|13.689520170928|13.689520170928|13.689520170928|13.689520170928|13.689520170928|13.689520170928|13.165021846296|-16.141849302418|-16.141849302418|-16.141849302418|-16.141849302418|-16.141849302418|-16.141849302418|14.216996375371|14.216996375371|14.216996375371|14.216996375371|14.216996375371|14.216996375371|||14.216996375371|14.216996375371|14.216996375371|13.451106433127|13.100118721032|12.372909480228|11.844343483331|11.70927075532|11.545301057529|11.429857443978|11.429857443978|11.429857443978|11.203844146541|-12.696488698555|-12.696488698555|-12.696488698555|-12.696488698555|-12.748751997742|-12.748751997742|-12.842501931492|-12.926668914494|-12.937494423578|-12.937494423578|-12.937494423578|-12.937494423578|-12.979438360741|-13.034375570671|-13.065416917157|-13.168241351789|12.035519300905|12.035519300905|12.035519300905|12.035519300905|12.035519300905|11.941688470274|11.917431385683|11.866035443066|11.844650013782|11.844650013782|11.844650013782|11.70461154816|11.612345704739|11.552050653768|11.16394526834|10.988273009931|10.979192108219|10.956324624027|10.900091905905|-11.605059067562|-11.605059067562|-11.605059067562|-11.605059067562|-11.605059067562|-11.605059067562|-11.605059067562|-11.605059067562|-11.605059067562|-11.605059067562|-11.605059067562|-11.605059067562|||||||-11.605059067562|-11.605059067562|-11.605059067562|-11.605059067562|-11.605059067562|-11.605059067562|-11.687843658476|-11.767048308087|-11.823897384214|-11.823897384214|-11.823897384214|-11.823897384214|-11.933576976575|-11.933576976575|-11.94935066314|-11.94935066314|-11.94935066314|-11.94935066314|-11.94935066314|-12.030945641149|-12.032716758107|-12.11413008091|-12.140699983936|-12.195778132922|-12.498086613026|11.347186311792|11.347186311792|11.347186311792|11.347186311792|11.347186311792|11.347186311792|11.347186311792|11.347186311792|11.347186311792|11.347186311792|11.347186311792|11.208540687639|11.135605876925|11.135605876925|11.091784019473|11.016426531477|10.972393269948|10.972393269948|10.972393269948|10.972393269948|10.972393269948|10.972393269948|10.818695581023|10.818695581023|10.749815065844|10.749815065844|10.749815065844|10.749815065844|10.635653634227|10.635653634227|10.635653634227|10.635653634227|10.635653634227|10.635653634227|10.635653634227|10.512188672057|10.512188672057|10.512188672057|10.512188672057|10.39362752466|10.39362752466|10.223475112171|-10.924247723678|-10.924247723678|-10.924247723678|-10.924247723678|-10.924247723678|-10.924247723678|10.187938989554|10.187938989554|10.187938989554|10.187938989554|10.187938989554|10.187938989554|10.187938989554|10.181406320067|10.181406320067|10.103228848214|10.07192097001|9.9771343369481|9.8990567572592||9.8990567572592|9.8990567572592|9.8990567572592|9.8990567572592|9.8990567572592|9.8990567572592|9.8990567572592|9.8990567572592|9.8895073342851|9.8892390948336|9.8892390948336|9.8892390948336|9.8892390948336|9.8892390948336|9.7746160626167|9.7746160626167|9.5779067277637|9.5026739702983|9.3751937135903||||9.2396589633323|9.0607325099682|9.0574806556409|8.8649786164701|8.7866428881155|8.7396033107425|8.5828924509314|-9.5485666721671|-9.5485666721671|-9.5485666721671|-9.5485666721671|-9.5485666721671|-9.5485666721671|-9.5485666721671|-9.5485666721671|-9.5485666721671|-9.9022963808211|-10.534773858193||9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823|9.9385013942823
08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP||||||-28.134954180462|-28.134954180462|-28.134954180462|-28.134954180462|-28.134954180462|-28.134954180462|-28.134954180462|-28.134954180462|-28.134954180462|-28.134954180462|-28.134954180462|-28.794393449075|26.486623870917|26.486623870917|26.486623870917|26.486623870917|26.486623870917|26.486623870917|26.486623870917|26.486623870917|25.651804301019|25.30289834411|25.30289834411|25.30289834411|25.30289834411|25.166553215529|25.145316719363|25.145316719363|25.145316719363|25.145316719363|||25.145316719363|25.109796231929|24.939218302506|24.809132333086|24.796257702826|24.606748134625|24.606748134625|24.606748134625|24.606748134625|24.606748134625|24.351388011522|24.233423750629|24.233423750629|24.233423750629|24.233423750629|24.233423750629|24.233423750629|24.233423750629|24.233423750629|24.233423750629|24.233423750629|24.233423750629|24.233423750629|23.487137521892|23.119598191744|23.114106935431|23.114106935431|-25.945723587913|-26.02080372378|-26.535892683099|-26.699325250068|-27.132584543668|-27.370725805829|-27.370725805829|-27.370725805829|-27.370725805829|-27.370725805829|-27.370725805829||||-27.370725805829|-27.370725805829|-27.370725805829|-27.370725805829|-27.370725805829|-27.370725805829|-27.370725805829|-27.370725805829|-27.370725805829|-27.370725805829|-27.370725805829|-27.370725805829|-27.370725805829|-27.370725805829|-27.370725805829|-27.370725805829|-27.370725805829|-27.370725805829|-27.370725805829|||||||-27.370725805829|-27.370725805829|-27.370725805829|-27.370725805829|-27.370725805829|-27.420250662246|-27.650279318931|-27.891154049741|-27.891154049741|-27.891154049741|-27.891154049741|-28.112393219059|-28.142328453494|-28.142328453494|-28.142328453494|-28.142328453494|-28.142328453494|-28.142328453494|-28.142328453494|-28.502587212934|25.659475006223|25.659475006223|25.659475006223|25.659475006223|25.659475006223|25.659475006223|25.659475006223|25.659475006223|25.403135628204|25.403135628204|25.403135628204|25.248484340752|25.166030302269|25.166030302269|24.281144767583|23.707937405707|23.660486086873|23.58843832844|23.58843832844|23.58843832844|23.459375496633|23.226410027302|23.226410027302|23.226410027302|23.226410027302|23.226410027302|23.226410027302|23.086010531095|23.061678228011|23.047133339322|23.047133339322|22.89792663618|22.729919455273|22.666021583061|22.457801445304|22.430309258345|22.430309258345|22.30525275355|22.30525275355|22.30525275355|22.30525275355|22.30525275355|22.30525275355|22.30525275355|22.30525275355|22.30525275355|-23.91801673181|-23.91801673181|-23.91801673181|-23.91801673181|-23.91801673181|-23.91801673181|-24.14890703898|-24.344896260691|-24.406551193079|-24.743390108568|-24.883766308341|-25.117518256013|-25.435019199389|-25.660021349609|-25.931691113247|-26.439101156409|-26.750125607364|-26.750125607364|-26.896018062247|-26.896018062247||-27.430020793955|-28.052801433184|-28.408112330546|-28.999570099634|-29.408409984158|-29.464899494964|25.547486568198|25.547486568198|25.547486568198|25.547486568198|25.547486568198|25.547486568198|25.547486568198|25.547486568198|24.418581993635|24.418581993635|24.418581993635|24.29175687637|23.260842067292||||22.177602165595|21.860558254571|21.860558254571|21.860558254571|21.860558254571|21.057842182949|-23.817142297084|-23.817142297084|-23.817142297084|-23.817142297084|-23.817142297084|-23.817142297084|-23.817142297084|-23.817142297084|-23.817142297084|-23.817142297084|-24.207380508112|-25.630422405321||23.817833417607|23.817833417607|23.817833417607|23.817833417607|23.817833417607|23.817833417607|23.817833417607|23.817833417607|23.817833417607|23.817833417607|23.817833417607|23.817833417607|23.817833417607|22.843704534849|22.541054783644|22.541054783644|22.541054783644|22.480811717382|22.480811717382|22.480811717382|22.480811717382
08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP||||||10.275666665905|10.275666665905|10.275666665905|10.148518721123|10.059465054958|9.921849418172|9.921849418172|9.921849418172|9.921849418172|9.921849418172|9.921849418172|9.8731663232476|9.8215015971404|9.8215015971404|9.8077792154132|9.7169772239062|9.5783157235151|9.5783157235151|9.5783157235151|9.5783157235151|9.5783157235151|9.5783157235151|9.5783157235151|9.5783157235151|9.5783157235151|9.5783157235151|9.2764620125035|9.0744025773184|8.8160028001089|8.8118027812174|||8.8118027812174|8.8118027812174|8.8118027812174|8.8118027812174|8.7431140614805|8.6561100814973|8.6561100814973|8.6561100814973|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|||||||8.3871116537803|8.3871116537803|8.3871116537803|8.3871116537803|8.1884574248784|8.114952492978|8.0875760351541|8.0875760351541|8.0875760351541|7.90897335332|7.7731152145137|7.7731152145137|7.7434608238792|7.6783547824759|7.6783547824759|7.6783547824759|7.6487277819204|7.4994903196298|7.4994903196298|7.4994903196298|7.4994903196298|7.4994903196298|7.4994903196298|7.4994903196298|7.4994903196298|7.4994903196298|7.4201148534246|7.4201148534246|7.4201148534246|7.4201148534246|7.4201148534246|7.4201148534246|7.4201148534246|7.4201148534246|7.4201148534246|7.4201148534246|7.4201148534246|7.4184607691707|7.3744007688034|7.3498895544993|7.2976552798998|7.2006533943213|7.2006533943213|7.2006533943213|7.2006533943213|7.2006533943213|7.2006533943213|7.2006533943213|7.2006533943213|7.2006533943213|7.2006533943213|7.2006533943213|7.1963006638937|7.1963006638937|7.1747784243085|7.1507581097728|7.1507581097728|7.1507581097728|7.1507581097728|7.1507581097728|7.115842194783|6.9720272167074|6.9720272167074|6.9705857815067|6.9356507793311|6.9073899338912|6.8779503106594|6.8779503106594|6.8779503106594|6.8779503106594|6.8779503106594|6.8779503106594|6.8779503106594|6.8779503106594|6.8779503106594|6.8779503106594|6.8779503106594|6.8779503106594|6.8779503106594|6.8610557979478|6.8471058908968|6.8471058908968|6.8274161749609|6.8274161749609|6.8274161749609|6.8274161749609||6.8274161749609|6.8274161749609|6.8274161749609|6.8274161749609|6.8080703675438|6.8080703675438|6.8080703675438|6.8080703675438|6.8080703675438|6.6900782253664|6.6637232563685|6.6637232563685|6.6637232563685|6.6637232563685|6.6121275333944|6.6121275333944|6.5723636579054|6.5092929680631|6.4342145477716||||6.3807938402432|6.2426112990999|6.2426112990999|6.2426112990999|6.2317671058958|6.2317671058958|6.2317671058958|6.2317671058958|6.2317671058958|6.2317671058958|6.2317671058958|6.2317671058958|-6.9124150046788|-6.9124150046788|-6.9124150046788|-6.9124150046788|-7.0021275424385|-7.234030633439||-7.5544785451772|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292|-7.5880214420292
08298|100322|/equities/zheguangsha|SHANGHAICOMP||||||4.4328038957172|4.4328038957172|4.4328038957172|4.4328038957172|4.4328038957172|4.4328038957172|4.4328038957172|4.4328038957172|4.4328038957172|4.4328038957172|4.4328038957172|4.4328038957172|4.4328038957172|4.4328038957172|4.4328038957172|4.4075596626658|-4.9603346760521|-4.9603346760521|-4.9603346760521|-4.9603346760521|-4.9603346760521|4.5576806325511|4.5576806325511|4.5576806325511|4.5576806325511|4.5576806325511|4.5576806325511|4.5576806325511|4.5576806325511|4.5576806325511|||4.5576806325511|4.5576806325511|4.5576806325511|4.5576806325511|4.5576806325511|4.5576806325511|4.5576806325511|4.5576806325511|4.5576806325511|4.5576806325511|4.5576806325511|4.5576806325511|4.5576806325511|4.5576806325511|4.5576806325511|4.5576806325511|4.5576806325511|4.5576806325511|4.5576806325511|4.5576806325511|4.5576806325511|4.5576806325511|-5.0770017110332|-5.0770017110332|-5.0770017110332|-5.1566686059616|-5.1816281508985|-5.1816281508985|-5.2223647117154|-5.2416081062432|-5.2416081062432|-5.2416081062432|-5.2416081062432|-5.2416081062432|-5.2416081062432|-5.2416081062432|-5.2416081062432|-5.2416081062432|-5.2416081062432|-5.2416081062432|-5.2416081062432|-5.2416081062432|-5.2416081062432|-5.2416081062432|-5.2617866056358|-5.3742072071406|-5.4996749787168|-5.5579718647882|4.9927801469197|4.9927801469197|4.9927801469197|4.9927801469197|4.9927801469197|4.9927801469197|4.9927801469197|4.9927801469197|4.9927801469197|4.9927801469197|4.9927801469197|4.9927801469197|||||||4.9927801469197|4.9927801469197|4.9927801469197|4.9927801469197|4.9927801469197|4.9927801469197|4.9927801469197|4.9927801469197|4.9927801469197|4.9927801469197|4.9927801469197|4.9927801469197|4.7186444709953|4.5629385522401|4.466239139185|4.466239139185|4.466239139185|4.3113769124455|4.2457183697349|4.2457183697349|4.2457183697349|4.2457183697349|4.2457183697349|4.2457183697349|4.2457183697349|4.2039129584889|4.2039129584889|4.2039129584889|4.2039129584889|4.2039129584889|4.2039129584889|4.2039129584889|4.2039129584889|4.2039129584889|4.2039129584889|-4.6885530570921|-4.6885530570921|-4.6885530570921|-4.6885530570921|-4.6885530570921|-4.6885530570921|-4.6885530570921|-4.6885530570921|-4.6885530570921|-4.7279666298918|-4.7279666298918|-4.8071850796863|4.3616448055132|4.3616448055132|4.3616448055132|4.3616448055132|4.3616448055132|4.3616448055132|4.3616448055132|4.3616448055132|4.3616448055132|4.3616448055132|4.3616448055132|4.3616448055132|4.2107165003733|4.1069069068648|4.1006908041492|4.1006908041492|4.1006908041492|4.1006908041492|4.1006908041492|4.037434456774|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758||4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|4.0110828600758|3.964536424305|3.8783740156513|3.8750625894893|3.8750625894893|3.8750625894893|3.8750625894893|3.8387192176728|3.8387192176728|3.8319102047714|-4.203691371131|-4.203691371131||||-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.203691371131|-4.2791016718282|-4.5728906680626||4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677|4.2851939220677
08299|100317|/equities/guyuelongshan|SHANGHAICOMP||||||9.5083432467836|9.5083432467836|9.5083432467836|9.5083432467836|9.5083432467836|9.5083432467836|9.5083432467836|9.5083432467836|9.5083432467836|9.5083432467836|9.5083432467836|9.5083432467836|9.3142697846511|9.2708887803235|9.2708887803235|-9.4268029215904|-9.4268029215904|-9.4268029215904|-9.4268029215904|-9.4268029215904|-9.4268029215904|-9.4268029215904|-9.4268029215904|-9.4268029215904|-9.4268029215904|-9.4268029215904|-9.4268029215904|-9.4268029215904|-9.4268029215904|-9.4268029215904|||-9.4268029215904|-9.4268029215904|-9.4268029215904|-9.4268029215904|-9.4268029215904|-9.4268029215904|-9.4268029215904|-9.4268029215904|-9.4268029215904|-9.4268029215904|-9.4268029215904|-9.4268029215904|-9.4268029215904|-9.4268029215904|-9.4331142110926|-9.472548704984|-9.472548704984|-9.4784552148858|-9.4784552148858|-9.5627275630146|-9.6405515376604|-9.6405515376604|-9.6405515376604|-9.6405515376604|-9.6405515376604|-9.6800575989128|-9.7061747199563|-9.7446388278038|-9.9068210427|-9.9853568942496|-10.071507391129|-10.102869204192|-10.102869204192|-10.102869204192|-10.102869204192|-10.102869204192|-10.102869204192|-10.102869204192|-10.102869204192|-10.102869204192|-10.102869204192|-10.102869204192|-10.116521335872|-10.119468134014|-10.207742498284|-10.390824792523|9.5720323381149|9.5720323381149|9.5720323381149|9.5720323381149|9.5720323381149|9.5720323381149|9.5720323381149|9.5720323381149|9.5720323381149|-10.088300847483|-10.088300847483|-10.088300847483|-10.088300847483|-10.088300847483|||||||-10.163112056997|-10.174013284342|-10.217792461864|-10.245324769011|-10.253139087879|-10.326265570547|-10.486406428975|9.7276257515724|9.7276257515724|9.7276257515724|9.7276257515724|9.7276257515724|9.7276257515724|9.7276257515724|9.7276257515724|9.7276257515724|9.7276257515724|9.7276257515724|9.7276257515724|9.7276257515724|9.7111938840623|9.7111938840623|9.7111938840623|9.7111938840623|9.7111938840623|9.7111938840623|9.5991047627921|9.5184626823584|9.5184626823584|9.5171799931173|-10.201940167636|-10.201940167636|-10.201940167636|-10.307155888048|-10.313217442673|-10.313217442673|-10.370797097066|-10.461996965253|-10.483797205982|-10.483797205982|-10.483797205982|-10.483797205982|-10.502552391751|-10.660613830072|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617||9.8557877791617|9.8557877791617|9.8557877791617|9.8557877791617|9.4103197800554|9.1181333051167|8.8260285925524|8.8260285925524|8.5811430692294|8.446826007589|8.3954323729293|8.3954323729293|8.3954323729293|8.3954323729293|8.3954323729293|8.3954323729293|8.3315913368614|8.2972975782016|8.2972975782016||||8.2972975782016|8.2972975782016|8.2972975782016|8.2972975782016|-9.1844599637673|-9.1844599637673|-9.1844599637673|-9.1844599637673|-9.1844599637673|-9.1844599637673|-9.1844599637673|-9.1844599637673|-9.1844599637673|-9.1844599637673|-9.1844599637673|-9.1844599637673|-9.1844599637673|-9.2282889588327||8.3326685772449|8.3326685772449|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416|-8.6003136280416
08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP||||||29.078531960766|29.078531960766|29.078531960766|29.078531960766|29.078531960766|29.078531960766|29.078531960766|29.078531960766|29.078531960766|29.078531960766|29.078531960766|29.078531960766|29.078531960766|29.078531960766|29.078531960766|29.078531960766|29.078531960766|29.078531960766|29.078531960766|29.078531960766|29.078531960766|29.07225707297|28.861859925783|28.861859925783|28.861859925783|28.861859925783|28.861859925783|28.861859925783|28.068178212417|27.221831114784|||-30.399387099394|-30.399387099394|-30.399387099394|-30.399387099394|-30.399387099394|-30.399387099394|-30.399387099394|-30.399387099394|-30.399387099394|-30.471162631363|-30.471162631363|-30.471162631363|-31.119069446292|-31.24509513517|-31.24509513517|-31.24509513517|-31.24509513517|-31.24509513517|-31.24509513517|-31.286217770529|-31.705240657542|-32.231934470837|-32.77282648677|-32.77282648677|-32.77282648677|-32.77282648677|-33.355958157047|-33.355958157047|-33.567730141198|-35.234700097547|-35.430255364591|-35.430255364591|-35.430255364591|-35.430255364591|-35.430255364591|-35.430255364591|-36.328267847252|-36.328267847252|-36.328267847252|-36.328267847252|-36.328267847252|-36.328267847252|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|||||||31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|31.151812664883|28.352015301273|26.870405420253|26.870405420253|26.870405420253|25.406561569582|21.587290132719|19.995939652025|19.995939652025|19.995939652025|19.995939652025|19.678806273958|19.678806273958|19.678806273958|19.678806273958|19.678806273958|19.453829259731|19.453829259731|19.453829259731|19.435921743024|19.23935760669|18.914823004395|18.914823004395|18.900915513205|18.899149630543|18.899149630543|18.899149630543|18.899149630543|18.899149630543|18.899149630543|18.899149630543|18.899149630543|18.51238804181|18.397098120932|18.338996844031|18.192959025733|18.192959025733|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|18.037878877528|17.618754685595|17.050282174431|17.013921656323|17.013921656323|17.013921656323|17.013921656323|17.013921656323|17.013921656323|17.013921656323|17.013921656323|17.013921656323|16.672691148864|-18.017425454567|-18.017425454567|-18.017425454567|-18.017425454567||-18.017425454567|-18.017425454567|-18.017425454567|-18.017425454567|-18.017425454567|-18.113057862156|-18.113057862156|-18.113057862156|-18.113057862156|-18.113057862156|-18.113057862156|-18.113057862156|-18.113057862156|-18.113057862156|-18.113057862156|-18.113057862156|-18.113057862156|-18.113057862156|-18.113057862156||||-18.113057862156|-18.113057862156|-18.113057862156|-18.317048376114|-18.317048376114|-18.317048376114|-18.317048376114|-18.317048376114|-18.317048376114|-18.317048376114|-18.317048376114|-18.317048376114|-18.317048376114|-18.317048376114|-18.317048376114|-18.317048376114|-18.356165216268|-18.416294890312||-19.629773066737|-19.744191406278|-19.779249659915|-19.779249659915|-20.117529800079|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133|18.376349186133
08301|101015|/equities/hangmin|SHANGHAICOMP||||||7.572269968398|7.572269968398|7.5602338989515|7.5602338989515|7.5602338989515|6.9591483760696|-8.1022241114563|-8.1022241114563|-8.1202491123352|-8.2419431296623|7.3877240238321|7.3877240238321|7.1158049700142|7.0927839688166|7.0927839688166|6.9742041883319|6.9085602823727|6.8811780152313|-7.1324263958386|-7.1324263958386|-7.1324263958386|-7.1324263958386|-7.1324263958386|-7.1324263958386|-7.1324263958386|-7.1324263958386|-7.1324263958386|-7.1324263958386|-7.1324263958386|-7.1324263958386|||-7.1393624310418|-7.1554028463279|-7.2532254007034|-7.2723504632559|-7.2723504632559|-7.2723504632559|-7.2723504632559|-7.2723504632559|-7.2723504632559|-7.2723504632559|-7.2723504632559|-7.2723504632559|-7.2723504632559|-7.2909446391625|-7.3427161809651|-7.3619071771533|-7.396074135523|-7.396074135523|-7.396074135523|-7.396074135523|-7.396074135523|-7.396074135523|-7.396074135523|-7.396074135523|-7.396074135523|-7.396074135523|-7.396074135523|-7.396074135523|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4466608273829|||||||-7.4466608273829|-7.4466608273829|-7.4466608273829|-7.4924010422324|-7.5459687062381|-7.5459687062381|-7.5459687062381|-7.5599652471673|-7.5960726144723|7.1994060774624|7.1994060774624|7.1994060774624|7.1994060774624|7.1994060774624|7.1994060774624|7.1994060774624|7.1994060774624|7.1994060774624|7.1994060774624|7.1994060774624|7.1994060774624|7.1994060774624|7.1994060774624|7.1994060774624|7.1994060774624|7.1994060774624|7.1994060774624|7.1994060774624|7.1994060774624|7.1994060774624|7.1994060774624|7.1994060774624|7.1994060774624|7.1994060774624|7.1994060774624|7.1548956522213|7.1071063289892|7.0606737942443|7.0488896726536|7.0488896726536|7.0488896726536|7.0488896726536|7.0488896726536|7.0488896726536|7.0488896726536|7.0488896726536|7.0488896726536|7.0488896726536|7.0315918656248|7.0315918656248|6.9873243142121|6.9636002553007|6.9636002553007|6.9636002553007|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.9588459345453|6.941495720187|6.8451008022336||6.8451008022336|6.8451008022336|6.8451008022336|6.8451008022336|6.8451008022336|6.8451008022336|6.8451008022336|6.8240007228882|6.7483338324263|6.7221249844217|6.7221249844217|6.7221249844217|6.7221249844217|6.7221249844217|6.7221249844217|6.7221249844217|6.5739814265745|6.5739814265745|6.5336998657109||||6.5336998657109|6.5336998657109|6.5336998657109|6.5336998657109|6.5336998657109|6.5336998657109|6.5336998657109|-7.3293333652911|-7.3293333652911|-7.3293333652911|-7.3293333652911|-7.3293333652911|-7.3293333652911|-7.3293333652911|-7.3293333652911|-7.3293333652911|-7.3472017981017|-7.3472017981017||6.9097646229967|6.9097646229967|6.9097646229967|6.9097646229967|6.9097646229967|6.9097646229967|6.9097646229967|6.8758494581894|6.8192772827895|6.8096014141486|6.8096014141486|6.7706682548971|6.7435204040178|-7.1213724355187|-7.1213724355187|-7.1213724355187|-7.1213724355187|-7.1213724355187|-7.1213724355187|-7.1213724355187|-7.1213724355187
08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP||||||33.063618456508|33.063618456508|33.063618456508|32.60957716481|32.550642421688|32.404047041961|32.373063528268|32.373063528268|32.373063528268|32.373063528268|32.373063528268|32.373063528268|32.373063528268|32.373063528268|32.373063528268|32.178958322967|31.86051051083|-33.418340770501|-33.418340770501|-33.418340770501|-33.418340770501|-33.418340770501|-33.418340770501|-33.418340770501|-33.418340770501|-33.418340770501|-33.560933422268|-33.801744497492|-33.801744497492|-33.801744497492|||-33.801744497492|-33.801744497492|-34.129160497667|-34.53535497925|-34.53535497925|-34.53535497925|-34.53535497925|-34.53535497925|-34.53535497925|-34.53535497925|-34.53535497925|-34.665012682579|-34.665012682579|-34.665012682579|-34.665012682579|-34.665012682579|-34.665012682579|-34.665012682579|-34.665012682579|-34.665012682579|-34.665012682579|-34.665012682579|-34.665012682579|-34.665012682579|-34.665012682579|-34.665012682579|-34.665012682579|-34.665012682579|-34.665012682579|32.248101928848|32.248101928848|32.248101928848|32.248101928848|32.248101928848|31.981606033871|31.981606033871|31.588451097883|31.027823312818|31.027823312818|31.027823312818|31.027823312818|31.027823312818|31.027823312818|31.027823312818|30.944805206788|30.292006031156|30.007411832282|30.007411832282|30.007411832282|30.007411832282|30.007411832282|30.007411832282|30.007411832282|30.007411832282|30.007411832282|30.007411832282|30.007411832282|30.007411832282|30.007411832282|30.007411832282|||||||30.007411832282|30.007411832282|30.007411832282|30.007411832282|30.007411832282|30.007411832282|30.007411832282|29.891212805403|29.891212805403|29.891212805403|29.841533038534|29.841533038534|29.841533038534|29.841533038534|29.753926751257|29.752140995795|29.664600157004|29.378284688814|29.378284688814|29.378284688814|29.164762439577|28.809735658266|28.797355508946|28.797355508946|28.797355508946|28.797355508946|28.797355508946|28.797355508946|28.797355508946|28.797355508946|28.797355508946|28.797355508946|28.797355508946|28.797355508946|28.797355508946|28.509283648754|28.295315224622|28.148683396417|28.132980708102|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.813881347002|27.680423256889|27.648171021673|27.648171021673|27.648171021673|27.648171021673|26.933522730109|26.845076436763|26.845076436763|26.845076436763|26.845076436763|26.845076436763|26.845076436763|26.845076436763|26.845076436763|26.845076436763|26.845076436763|26.845076436763|26.845076436763|26.843418089289|26.686576489761|26.424528894771|26.255032444386|26.044669493221|26.044669493221|26.012151158079|26.012151158079||26.012151158079|26.012151158079|26.012151158079|26.012151158079|26.012151158079|26.012151158079|26.012151158079|26.012151158079|26.012151158079|26.012151158079|26.012151158079|26.012151158079|26.012151158079|26.012151158079|25.33627924679|24.953865883912|24.953865883912|24.953865883912|24.621200368232||||24.621200368232|24.621200368232|24.621200368232|24.621200368232|24.553555379782|24.49561742773|-26.744225864654|-26.744225864654|-26.744225864654|-26.744225864654|-26.744225864654|-26.744225864654|-26.744225864654|-26.744225864654|-26.744225864654|-26.744225864654|-28.061362457546|-29.644846704571||29.316633052426|29.316633052426|29.316633052426|29.316633052426|29.316633052426|29.316633052426|29.316633052426|29.316633052426|29.316633052426|29.316633052426|29.316633052426|29.316633052426|29.316633052426|29.316633052426|29.006258773359|28.99254143036|28.99254143036|28.859289602276|28.859289602276|28.859289602276|28.859289602276
08303|100485|/equities/hisun-pharm|SHANGHAICOMP||||||10.146774770894|10.146774770894|10.146774770894|10.146774770894|10.146774770894|10.146774770894|10.146774770894|10.146774770894|10.146774770894|10.146774770894|10.146774770894|10.146774770894|10.146774770894|10.146774770894|10.146774770894|10.066554444067|10.066554444067|10.066554444067|10.066554444067|10.066554444067|10.066554444067|10.066554444067|10.066554444067|10.066554444067|9.9989491491765|9.9986820110365|9.9986820110365|9.9986820110365|-10.350792312616|-10.350792312616|||-10.350792312616|-10.383102840841|-10.529558811651|-10.602843136773|-10.628386426837|-10.628386426837|-10.635718804102|-10.635718804102|-10.635718804102|-10.635718804102|-10.635798380883|-10.715886988145|-10.856540907204|-10.934489449726|-11.033321920221|-11.037024620711|-11.136485790283|-11.136485790283|-11.136485790283|-11.136485790283|-11.136485790283|-11.136485790283|-11.136485790283|-11.136485790283|-11.136485790283|-11.136485790283|-11.136485790283|-11.136485790283|-11.346095269555|10.630625766874|10.630625766874|10.630625766874|10.630625766874|10.630625766874|10.570695499978|10.526883501037|10.397093183711|10.386214661284|10.374411854923|10.374411854923|10.374411854923|10.374411854923|10.374411854923|10.257680294447|10.210407354132|10.210407354132|10.09656376496|-11.038639434847|-11.038639434847|-11.038639434847|-11.038639434847|-11.038639434847|-11.038639434847|-11.038639434847|-11.038639434847|-11.038639434847|-11.038639434847|-11.038639434847|-11.038639434847|-11.038639434847|||||||-11.038639434847|-11.038639434847|-11.038639434847|-11.197077481717|-11.197077481717|-11.197077481717|-11.339034669021|-11.339034669021|-11.339034669021|-11.339034669021|-11.339034669021|-11.356289128516|-11.356289128516|-11.356289128516|-11.371432706221|-11.492815757954|-11.492815757954|-11.492815757954|-11.514239974776|-11.648044316812|-11.790604874871|-11.846783317219|-11.887537281923|-11.948930309009|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.92590434461|10.7785835998|10.7785835998|10.7785835998|10.7785835998|10.7785835998|10.7785835998|10.205647973743|9.8911498462422|9.8911498462422|9.8911498462422|9.2084995282207|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|9.0821365559713|8.984040971665|8.7906009312785|8.7018788435622|8.7018788435622|8.7018788435622|8.7018788435622|8.5871804087787||-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3441579777857|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005||||-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.3873148232005|-9.5597940318344|-9.6847711528405||8.6281949504271|8.6281949504271|8.6281949504271|8.5129939167648|8.414993295951|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675|8.3043414524675
08304|100682|/equities/huahai-pharma|SHANGHAICOMP||||||-16.936670357488|-16.962631375452|-16.962631375452|-16.962631375452|-16.962631375452|-16.962631375452|-16.962631375452|-16.962631375452|-16.962631375452|-17.106812643629|-17.447014145964|-17.650571086797|-18.027301500012|-18.167002145636|-18.178726593801|-18.178726593801|-18.178726593801|-18.31080798766|-18.500897827644|17.022334376512|17.022334376512|17.022334376512|17.022334376512|17.022334376512|17.022334376512|16.952593052319|-18.312902370958|-18.312902370958|-18.312902370958|-18.312902370958|||-18.312902370958|-18.370982061964|-18.370982061964|-18.370982061964|-18.370982061964|-18.370982061964|-18.370982061964|-18.370982061964|-18.370982061964|-18.370982061964|-18.370982061964|-18.532201328919|-18.574876382962|-18.574876382962|-18.574876382962|-18.574876382962|-18.574876382962|-18.574876382962|-18.574876382962|-18.574876382962|-18.574876382962|-18.574876382962|-18.574876382962|-18.574876382962|-18.574876382962|-18.574876382962|-18.574876382962|-18.574876382962|-18.799862732506|-19.355958053378|-19.585508210689|-19.98611996707|-20.15889635651|-20.15889635651|-20.15889635651|-20.15889635651|-20.15889635651|-20.15889635651|-20.15889635651|-20.246551413985|-20.393945795134|-20.883827639769|-21.002760832462|-21.002760832462|-21.002760832462|-21.030247912953|-21.030247912953|-21.030247912953|-21.030247912953|-21.390274827293|-22.057562259748|-22.057562259748|-22.333958630115|-22.972175602946|-22.974815277124|-22.974815277124|-22.974815277124|-23.308683717543|-24.15738689494|-24.15738689494|||||||-24.567453444149|-24.567453444149|-24.777726239789|-25.591918171367|-25.707553108191|-25.707553108191|-26.599504585239|22.851590280795|22.851590280795|22.851590280795|22.851590280795|22.851590280795|22.851590280795|22.851590280795|22.851590280795|22.851590280795|22.851590280795|22.466777107186|22.466777107186|22.383642060963|22.298491009305|21.238323856537|19.896489903767|19.896489903767|19.896489903767|19.896489903767|19.896489903767|19.896489903767|19.896489903767|19.896489903767|19.896489903767|19.896489903767|19.896489903767|19.896489903767|19.896489903767|19.896489903767|19.896489903767|19.896489903767|19.896489903767|19.896489903767|19.896489903767|19.896489903767|19.896489903767|19.896489903767|19.896489903767|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|19.58092439106|18.093202923096|18.093202923096|18.093202923096|18.093202923096|18.093202923096|18.093202923096|18.093202923096|18.093202923096|18.093202923096|18.093202923096|18.093202923096|18.093202923096|18.093202923096|18.093202923096|18.093202923096|18.093202923096|17.990225737136|17.408029601354|16.74336618558|16.357859507209|16.357859507209|16.309394283802|16.309394283802||15.594325935079|14.911063396031|14.911063396031|14.911063396031|14.911063396031|14.911063396031|14.483959581117|14.263838616983|14.263838616983|-15.169068663236|-15.208849739288|-15.208849739288|-15.310944000057|-15.340417596118|-15.340417596118|-15.340417596118|-15.355653293177|-15.355653293177|-15.355653293177||||-15.355653293177|-15.355653293177|-15.355653293177|-15.355653293177|-15.355653293177|-15.355653293177|-15.355653293177|-15.355653293177|-15.355653293177|-15.355653293177|-15.524058932777|-15.66838780005|-15.66838780005|-15.66838780005|-15.66838780005|-15.66838780005|-16.174875212591|-16.829306126613||15.108880913088|15.108880913088|15.105309884502|15.105309884502|15.105309884502|14.867499266722|-16.033016057329|-16.033016057329|-16.033016057329|-16.033016057329|-16.033016057329|-16.033016057329|-16.033016057329|-16.033016057329|-16.033016057329|-16.033016057329|-16.033016057329|-16.033016057329|-16.033016057329|-16.033016057329|-16.033016057329
08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP||||||15.386699506905|15.386699506905|15.386699506905|15.386699506905|15.386699506905|15.386699506905|15.386699506905|15.386699506905|15.386699506905|15.386699506905|15.386699506905|15.386699506905|15.386699506905|15.386699506905|15.386699506905|15.386699506905|15.214665754267|15.10796129221|14.943289777905|14.650878240963|14.640975636796|14.482894888512|14.482894888512|14.482894888512|14.482894888512|14.482894888512|-15.223421660097|-15.223421660097|-15.223421660097|-15.223421660097|||-15.223421660097|-15.223421660097|-15.223421660097|-15.223421660097|-15.223421660097|-15.223421660097|-15.223421660097|-15.223421660097|-15.223421660097|-15.223421660097|-15.223421660097|-15.25769073768|-15.372211041808|-15.372211041808|-15.518346922338|-15.518346922338|-15.619273919463|-15.646943174027|-15.646943174027|-15.676047362909|-15.921164448642|-16.16740431563|-16.408782532656|-16.429608219008|-16.429608219008|-16.551231297233|-16.664701100166|-16.682445866063|-17.18438445881|-17.54103008115|-17.54103008115|-17.940033020837|-18.143370538137|-18.642077557667|-18.663974674127|-19.090528814419|-19.184047136317|-19.184047136317|-19.527082500082|-19.527082500082|-19.527082500082|-19.527082500082|-19.527082500082|-19.527082500082|-19.527082500082|-19.527082500082|-19.527082500082|-19.527082500082|-19.527082500082|-19.527082500082|-20.019536717315|-20.194484533623|-20.562761851764|17.340385467203|17.340385467203|17.340385467203|17.340385467203|17.340385467203|17.340385467203|16.729872949026|||||||16.1454133536|-18.440553629235|-18.440553629235|-18.440553629235|-18.440553629235|-18.440553629235|-18.440553629235|-18.440553629235|-18.440553629235|-18.634604787972|-18.634604787972|-18.634604787972|-18.634604787972|-18.634604787972|-18.634604787972|-18.634604787972|-18.634604787972|-18.634604787972|-18.915116522209|16.24007469712|16.24007469712|16.24007469712|16.24007469712|16.24007469712|16.24007469712|14.222305314389|14.077502368171|14.077502368171|14.077502368171|14.077502368171|14.077502368171|14.077502368171|14.077502368171|14.077502368171|13.966094134384|13.966094134384|13.966094134384|13.907522999864|13.907522999864|13.588914910534|12.900461028659|12.314755263675|12.314755263675|12.314755263675|12.314755263675|12.314755263675|12.314755263675|12.314755263675|12.314755263675|12.314755263675|12.314755263675|12.314755263675|12.226356004384|12.226356004384|12.226356004384|12.226356004384|12.116136702294|12.116136702294|12.116136702294|12.116136702294|12.116136702294|12.116136702294|12.116136702294|12.116136702294|12.057373638942|11.810971176176|11.751634557544|11.657371741201|-12.592239675048|-12.592239675048|-12.592239675048|-12.592239675048|-12.592239675048|-12.594155003762|-12.661839090162|11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.806122241234||11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.806122241234|11.574598054408|11.574598054408|11.574598054408|11.574598054408|11.490108998086|11.321787815917|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911||||-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.630276186911|-12.678085097171|-13.249538589956||11.728491403123|11.728491403123|11.728491403123|11.728491403123|11.728491403123|11.728491403123|11.400882674081|11.400882674081|11.400882674081|11.400882674081|11.400882674081|11.132647303324|11.032018186793|11.032018186793|11.032018186793|11.032018186793|11.032018186793|11.031498455104|11.031498455104|11.031498455104|11.031498455104
08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP||||||-7.8033403968907|-7.8033403968907|-7.8033403968907|-7.8033403968907|-7.8033403968907|-7.8033403968907|-7.8442670610323|-7.8611942547798|-7.8611942547798|-7.9163270811504|-8.0598077089992|7.2505119857841|7.2505119857841|7.2505119857841|7.2505119857841|7.2505119857841|7.2505119857841|7.2505119857841|7.2505119857841|7.2505119857841|7.2505119857841|7.2505119857841|7.2505119857841|7.2505119857841|7.2505119857841|7.2505119857841|7.2505119857841|7.2505119857841|7.2505119857841|7.2505119857841|||7.2505119857841|7.2505119857841|7.2505119857841|6.9940144536489|6.9940144536489|6.9940144536489|6.9940144536489|6.562238534026|-7.5181156803324|-7.5181156803324|-7.5181156803324|-7.7090176133264|6.9143283028705|6.9143283028705|6.9143283028705|6.9143283028705|6.9143283028705|6.9143283028705|6.9143283028705|6.9143283028705|6.9143283028705|6.9143283028705|6.9143283028705|6.9143283028705|6.9143283028705|6.9143283028705|6.9143283028705|6.9143283028705|6.9143283028705|6.9143283028705|6.9143283028705|6.9143283028705|6.9143283028705|6.8471237010127|6.8471237010127|6.8471237010127|6.8471237010127|6.8471237010127|6.8471237010127|6.8379156132943|6.8193398636073|-8.0571964828235|-8.0571964828235|-8.0571964828235|-8.0571964828235|-8.0571964828235|-8.0571964828235|-8.1079959436767|-8.2022179811655|-8.2380198074115|-8.4074622715795|-8.4074622715795|-8.4074622715795|-8.5482915071739|-9.0656482484209|-9.0656482484209|-9.0656482484209|-9.0656482484209|-9.0656482484209|-9.7818312938861|||||||-10.554646283346|-10.554646283346|-10.554646283346|-10.554646283346|-10.554646283346|-10.554646283346|-10.774607373562|-10.903452662722|-10.990188674299|-10.990188674299|-11.011320410137|-11.133148489508|-11.133148489508|-11.133148489508|-11.15627634317|-11.243084507853|-11.247646831396|-11.247646831396|-11.247646831396|-11.466829696102|-11.794810523372|10.427259918168|10.427259918168|10.427259918168|10.427259918168|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.343633585343|10.25868328752|10.25868328752|10.077425624948|9.9870690558929|9.9870690558929|9.6248627287813|9.6248627287813|9.6248627287813|9.6248627287813|9.6248627287813|9.6248627287813|9.6248627287813|9.6248627287813|9.6248627287813|9.6248627287813|9.6248627287813|9.6248627287813|9.4959585515071|9.1171760920473|-10.700841465991|-10.700841465991|-10.700841465991|-10.700841465991|-10.700841465991|-10.788723937322|-10.788723937322|-10.788723937322|-10.788723937322|-10.971378960629|-10.971378960629|-10.971378960629|-10.971378960629|-10.971378960629|-10.971378960629|-10.971378960629|-10.971378960629||-11.170976601728|-11.365529337071|-11.388921992141|-11.424913265262|-11.621570112477|-11.768411638748|10.043590469095|10.043590469095|10.043590469095|10.043590469095|10.043590469095|10.043590469095|10.043590469095|10.043590469095|10.043590469095|10.043590469095|10.043590469095|10.043590469095|9.7239892956645||||-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-11.815159552303|-12.000177110795|-12.2582416757||-12.2582416757|-12.2582416757|-12.2582416757|-12.2582416757|-12.2582416757|-12.343046689922|-12.512830125948|-12.945922069705|10.520299070661|10.520299070661|10.520299070661|10.520299070661|10.520299070661|10.520299070661|10.520299070661|10.520299070661|10.520299070661|10.520299070661|10.520299070661|10.520299070661|9.6892211896231
08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP||||||-79.921239303771|-79.921239303771|-79.921239303771|-79.921239303771|-80.378194437135|-80.378194437135|-81.230235428297|-81.230235428297|-81.230235428297|-82.476375732912|70.944724600696|70.944724600696|70.944724600696|70.944724600696|70.944724600696|69.534824636817|69.534824636817|69.534824636817|69.534824636817|69.534824636817|69.534824636817|69.534824636817|69.534824636817|69.534824636817|69.534824636817|69.534824636817|69.534824636817|69.534824636817|63.969808237685|61.482539898247|||61.482539898247|60.410050408777|60.410050408777|60.410050408777|60.410050408777|60.410050408777|58.819499776028|57.799445043298|-65.357605695149|-65.357605695149|-65.357605695149|-65.357605695149|-67.237894428461|-68.384326498475|-69.531173098183|-69.531173098183|-69.531173098183|-69.531173098183|-69.531173098183|-69.531173098183|-69.531173098183|-69.531173098183|-69.531173098183|-69.531173098183|-69.531173098183|-69.531173098183|-69.531173098183|-69.531173098183|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|59.62913601613|||||||55.195151569843|51.320727086067|49.663583887948|48.631203480708|46.995227200177|46.542317516012|46.542317516012|46.345155127658|46.345155127658|46.345155127658|46.345155127658|46.345155127658|45.337949311086|45.141501418613|45.141501418613|45.141501418613|44.908335358857|43.286268062587|43.286268062587|43.286268062587|43.286268062587|43.286268062587|42.915940220749|42.915940220749|42.915940220749|42.915940220749|42.915940220749|42.123266784786|41.430526156573|41.430526156573|41.430526156573|41.430526156573|41.430526156573|41.430526156573|41.430526156573|41.430526156573|41.430526156573|41.430526156573|41.430526156573|41.430526156573|41.430526156573|41.430526156573|41.430526156573|41.430526156573|41.430526156573|41.430526156573|40.173672140562|40.173672140562|38.009083046873|37.090091562226|36.463988251107|35.84048369431|35.84048369431|35.84048369431|35.84048369431|35.84048369431|35.84048369431|35.84048369431|35.84048369431|35.84048369431|35.84048369431|35.485490961487|35.485490961487|35.485490961487|35.282212967801|35.0507685334|35.0507685334|35.0507685334|35.0507685334|35.0507685334|35.0507685334|34.808629847292|33.628308367734|33.628308367734|33.500900136106|33.308777344086|32.889821277627|32.889821277627|32.889821277627|32.889821277627|32.889821277627|32.889821277627|32.889821277627|32.889821277627|32.889821277627|32.889821277627||32.889821277627|32.889821277627|32.889821277627|32.889821277627|32.889821277627|32.889821277627|32.889821277627|32.889821277627|32.482022429582|32.458049995577|32.458049995577|32.458049995577|32.458049995577|32.164753374832|32.164753374832|31.887503978695|31.68475774125|31.68475774125|31.516950748538||||30.863281406931|30.796124180392|30.796124180392|30.796124180392|30.470695398732|30.331881733387|30.282092857856|29.578991996468|-32.549695069034|-32.549695069034|-32.549695069034|-32.549695069034|-32.549695069034|-32.549695069034|-32.549695069034|-32.549695069034|-33.052438796052|-34.496042424317||-36.755047672188|-37.278942815899|-37.472156463331|-37.98350624052|-38.71334101323|34.880375302388|34.880375302388|34.880375302388|34.880375302388|34.880375302388|34.880375302388|34.880375302388|34.880375302388|34.880375302388|34.880375302388|34.444306069561|34.238157038272|34.238157038272|33.844062545101|33.000624897525|31.885137825592
08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP||||||11.293964941749|11.293964941749|11.293964941749|11.293964941749|11.269406194432|11.195450856667|11.068190024887|11.068190024887|11.068190024887|11.068190024887|11.068190024887|11.068190024887|11.068190024887|11.068190024887|11.068190024887|11.068190024887|11.068190024887|10.992433308004|10.808259644374|-11.59152401902|-11.59152401902|-11.59152401902|-11.656137614534|-11.673688129493|-11.673688129493|-11.724653831134|-11.731281614976|-11.811980248245|11.226125529771|11.226125529771|||11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.226125529771|11.099028538073|11.015587381086|10.910096861214|10.64010797749|10.501786192369|10.429859771786|10.429859771786|10.084288639557|10.007542710317|9.9108555405384|9.9108555405384|9.865500366865|9.865500366865|9.806049791602|-10.49888185144|-10.49888185144|-10.49888185144|-10.49888185144|-10.49888185144|-10.49888185144|||||||-10.49888185144|-10.49888185144|-10.49888185144|-10.594868645409|9.7507081898433|9.7507081898433|9.7507081898433|9.7507081898433|-10.208406437869|-10.208406437869|-10.208406437869|-10.208406437869|-10.208406437869|-10.208406437869|-10.208406437869|-10.208406437869|-10.208406437869|-10.208406437869|-10.208406437869|-10.208406437869|-10.208406437869|-10.276563155911|9.5507971643808|9.5507971643808|9.5507971643808|9.5507971643808|9.478663802081|9.4568485948042|9.4176102449051|9.3147343923002|9.3147343923002|9.3147343923002|9.3147343923002|9.3147343923002|9.3147343923002|9.3147343923002|9.2219271979232|9.173808186308|9.168863513987|9.168863513987|9.168863513987|9.168863513987|9.168863513987|9.168863513987|9.168863513987|9.168863513987|9.168863513987|9.1648482513878|9.0587200271259|9.0419113489401|9.0076789163231|8.9454309830612|8.9454309830612|8.9454309830612|8.9197058056207|8.9197058056207|8.9197058056207|8.901151845761|8.901151845761|8.901151845761|8.901151845761|8.901151845761|8.901151845761|8.901151845761|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.8140861307373|8.6886234043053|8.6886234043053|8.6886234043053|8.5862483181348|8.4708317824856||8.4114793217464|8.3983104401478|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928||||8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|8.3532144322928|-9.3425075108364|-9.3425075108364|-9.3425075108364|-9.3425075108364|-9.3425075108364|-9.4211190071983|-9.6356877582253||-10.434098007169|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.439846892775|-10.50982962231|-10.626477565811|-10.77608610794
08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP||||||-115.13739457034|101.83982435244|101.83982435244|101.83982435244|101.83982435244|101.83982435244|101.83982435244|101.83982435244|101.83982435244|101.83982435244|101.83982435244|101.83982435244|101.83982435244|101.83982435244|101.83982435244|101.41910164466|-115.58276402749|-115.58276402749|-115.58276402749|-115.58276402749|-115.58276402749|-121.29751541655|107.70938097083|107.70938097083|107.70938097083|107.66375505751|107.42528875476|100.63642711779|92.820475473894|87.05663817778|||85.251263336504|85.073164415168|85.073164415168|84.166581485824|84.166581485824|84.166581485824|84.166581485824|84.166581485824|84.166581485824|84.166581485824|81.391753883446|-93.919700955003|-93.919700955003|-93.919700955003|-93.919700955003||-97.777841389731|-97.777841389731|-99.07426771914|-99.43381516838|-99.43381516838|-99.43381516838|-99.43381516838|-99.43381516838|-101.5686842325|-102.66625623059|-102.66625623059|-102.66625623059|-105.31973043362|-115.9769224158|96.764529289937|96.764529289937|96.764529289937|96.764529289937|96.764529289937|91.588918754498|88.980466283074|88.373476632719|88.373476632719|83.499976935525|80.766056319823|80.766056319823|80.766056319823|80.766056319823|80.766056319823|80.766056319823|80.766056319823|80.766056319823|80.766056319823|80.766056319823|80.766056319823|80.766056319823|73.760059644502|72.11476429809|72.11476429809|71.284034328746|71.284034328746|71.284034328746|-84.783100018255|-84.783100018255|||||||-84.783100018255|-84.783100018255|-84.783100018255|-84.783100018255|-85.901776509541|-86.603087536779|74.297423096541|74.297423096541|74.297423096541|74.297423096541|74.297423096541|74.297423096541|74.297423096541|74.297423096541|74.297423096541|74.297423096541|68.409915840232|62.932129236949|61.432896464631|61.432896464631|61.432896464631|60.984705083378|60.984705083378|60.984705083378|60.984705083378|58.004673976377|56.486633888825|56.486633888825|55.152923177728|54.555046034022|54.555046034022|54.555046034022|54.555046034022|54.555046034022|54.555046034022|54.555046034022|54.555046034022|54.555046034022|54.555046034022|54.555046034022|54.555046034022|54.555046034022|54.555046034022|54.555046034022|54.555046034022|54.555046034022|54.555046034022|54.555046034022|52.912095894249|52.912095894249|52.143992810151|51.348880984939|51.032644936947|50.828496824269|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-58.928963170383|-61.133849340383|52.07740069507|52.07740069507|52.07740069507|52.07740069507|52.07740069507|50.843223053862|48.66489352961|48.66489352961|48.66489352961|47.74567203487|-55.099366378214|-55.099366378214|-55.099366378214||-55.099366378214|-55.572628232535|-56.016705524197|-56.016705524197|-56.016705524197|-56.73920018616|-56.73920018616|-56.73920018616|49.376503263163|49.376503263163|49.376503263163|49.376503263163|49.376503263163|49.376503263163|49.376503263163|49.376503263163|49.376503263163|49.376503263163|49.376503263163||||49.376503263163|49.136113787412|-60.067564383833|-60.067564383833|-60.067564383833|-60.067564383833|-60.067564383833|-60.067564383833|-60.067564383833|-60.067564383833|-60.067564383833|-60.067564383833|-60.067564383833|-60.067564383833|-60.067564383833|-60.067564383833|-60.826182674135|52.957096769947||52.957096769947|52.957096769947|52.957096769947|52.957096769947|52.957096769947|52.957096769947|52.957096769947|52.957096769947|52.957096769947|52.957096769947|52.957096769947|52.957096769947|52.957096769947|52.957096769947|52.957096769947|52.957096769947|49.900010542803|49.900010542803|49.900010542803|49.310009696675|45.466676211569
08310|100491|/equities/huafang|SHANGHAICOMP||||||10.584453579085|10.584453579085|10.584453579085|10.584453579085|10.584453579085|10.584453579085|10.584453579085|10.584453579085|10.584453579085|10.584453579085|10.584453579085|10.584453579085|9.8531334411854|9.8531334411854|9.8531334411854|9.8162590675613|9.5893317952888|9.5893317952888|9.3970356269166|9.0146375415808|9.0146375415808|9.0146375415808|8.9292587052708|8.9292587052708|8.9292587052708|8.9292587052708|8.9292587052708|8.9292587052708|8.5402878402477|8.2703198458095|||8.2286881898663|-8.5794737992138|-8.5794737992138|-8.5794737992138|-8.5794737992138|-8.5794737992138|-8.5794737992138|-8.5794737992138|-8.5794737992138|-8.5794737992138|-8.5794737992138|-8.5794737992138|-8.5830055481262|-8.5830055481262|-8.5830055481262|-8.5830055481262|-8.5830055481262|-8.6428465674035|-8.6428465674035|-8.6609405753472|-8.6880667157104|-8.6880667157104|-8.6880667157104|-8.7506300549961|-8.7956998195092|-8.8385553189826|-8.8445062448263|-8.8827849284013|-8.9997607221426|-9.156124596515|8.6306861543651|8.6306861543651|8.6306861543651|8.6306861543651|8.5907617833874|8.5691803590745|8.5596048439838|8.5596048439838|8.4662276468119|8.268585810114|8.2252208992628|8.2252208992628|8.2252208992628|8.1782978666157|8.1782978666157|8.1314785436753|8.1314785436753|8.1094212483436|8.1015788660083|8.0933124705085|-8.5453229810167|-8.5453229810167|-8.5453229810167|-8.5453229810167|-8.5453229810167|-8.5453229810167|-8.5453229810167|-8.5453229810167|-8.5453229810167|-8.5453229810167|||||||-8.5453229810167|-8.5453229810167|-8.5453229810167|-8.5453229810167|-8.5453229810167|-8.5453229810167|-8.5775809713391|-8.6245346541965|-8.6655939945208|-8.7439931110791|-8.7588815375889|-8.8865348150028|-8.8970092206748|-8.8970092206748|-8.8970092206748|-8.8970092206748|-8.8970092206748|-8.8970092206748|-8.8970092206748|-8.9944564920335|-8.9944564920335|-9.0910246978448|-9.0910246978448|-9.0910246978448|-9.2521674329751|8.6685690777317|8.6685690777317|8.6685690777317|8.6685690777317|8.6685690777317|8.6685690777317|8.6685690777317|8.6685690777317|8.6685690777317|8.6685690777317|8.6685690777317|8.6685690777317|8.6685690777317|8.6685690777317|8.6685690777317|8.6685690777317|8.6372769347728|8.6372769347728|8.6372769347728|8.6372769347728|8.6372769347728|8.6372769347728|8.6372769347728|8.6211440229491|8.6211440229491|8.5857156276786|8.4947840789143|8.4947840789143|8.4947840789143|8.4947840789143|8.4947840789143|8.4469821827482|8.429916363301|8.429916363301|8.4182403676401|8.4047119476939|8.2850758061174|8.2850758061174|8.1978624645608|8.1154953347847|8.1154953347847|8.1154953347847|8.1154953347847|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306||8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0826964273306|8.0385765958534|8.0385765958534|8.0350845046293|8.0080059363826|8.0080059363826|7.9844507458457|7.9656010186099|7.9656010186099|7.9656010186099|7.9656010186099|7.9590139432482|7.9590139432482|7.9097708002202||||7.9097708002202|7.8591895385442|7.8077365106922|7.8077365106922|7.8077365106922|7.8041517675564|7.7362800108775|7.6869770671906|7.5449103428482|-8.2544559418406|-8.2544559418406|-8.2544559418406|-8.2544559418406|-8.2544559418406|-8.2544559418406|-8.2544559418406|-8.2544559418406|-8.2544559418406||7.9045019755139|7.9045019755139|7.9045019755139|7.9045019755139|7.9045019755139|7.9045019755139|7.8566686984979|7.7551877098042|7.6935418266674|7.6456019236667|7.6175396554906|7.6175396554906|7.6175396554906|7.6175396554906|7.6175396554906|7.6175396554906|7.6175396554906|7.6175396554906|7.6175396554906|7.6175396554906|7.6175396554906
08311|100795|/equities/jianfeng-group|SHANGHAICOMP||||||10.792587374705|10.792587374705|10.792587374705|10.792587374705|-11.595065623948|-11.595065623948|-11.595065623948|-11.595065623948|-11.595065623948|-11.643406530695|-11.733279288645|-11.733279288645|-11.891442640483|11.141837608637|11.141837608637|11.141837608637|11.105374932092|11.012082920916|10.963980951184|10.857618702513|10.857618702513|10.857618702513|10.857618702513|10.857618702513|10.857618702513|10.857618702513|10.840132224408|10.785702797933|-11.475739097006|-11.475739097006|||-11.475739097006|-11.475739097006|-11.528556064916|-11.528556064916|-11.528556064916|-11.528556064916|-11.528556064916|-11.528556064916|-11.528556064916|-11.528556064916|-11.528556064916|-11.608395634042|-11.771550719326|-11.795611929436|-11.867303598452|-11.867303598452|-11.867303598452|-11.867303598452|-11.867303598452|-11.867303598452|-11.867303598452|-11.867303598452|-11.867303598452|-11.867303598452|-11.867303598452|-11.867303598452|-11.867303598452|-11.867303598452|-12.004782346143|11.55949963138|11.55949963138|11.55949963138|11.55949963138|11.55949963138|11.55949963138|11.55949963138|11.55949963138|11.55949963138|11.55949963138|11.55949963138|11.55949963138|11.55949963138|11.55949963138|11.55949963138|11.55949963138|11.506110599808|11.433456397908|-12.047207524572|-12.047207524572|-12.047207524572|-12.047207524572|-12.047207524572|-12.047207524572|-12.047207524572|-12.047207524572|-12.047207524572|-12.047207524572|-12.047207524572|-12.047207524572|-12.047207524572|||||||-12.047207524572|-12.047207524572|-12.047207524572|-12.047207524572|-12.047207524572|-12.047207524572|-12.213097949549|-12.213097949549|-12.213097949549|-12.213097949549|-12.213097949549|-12.213097949549|-12.328022568957|-12.328022568957|-12.351136200446|-12.428354879275|-12.428354879275|-12.428354879275|-12.428354879275|-12.633171712972|11.927463851626|11.927463851626|11.927463851626|11.927463851626|11.927463851626|11.927463851626|11.812738032534|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.781877430704|11.622631495484|11.622631495484|11.622631495484|11.622631495484|11.622631495484|11.622631495484|11.472832460413|11.401388980736|11.401388980736|11.246914176797|11.205810646775|11.205810646775|11.162011999292|11.070755263614|-11.99549011617|-11.99549011617|-11.99549011617|-11.99549011617|-11.99549011617|-11.99549011617|-11.99549011617|-12.082489696135|11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814||11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814|11.105416783814|10.751389142677|10.617748071535|10.469134328601|10.469134328601|10.469134328601|10.330530514929|10.330530514929|10.330530514929|9.6029051836036|9.3874876295751|9.3813132341047||||9.3813132341047|9.1313549980877|9.1313549980877|9.095801047958|9.095801047958|9.095801047958|8.5805207672793|-9.204216535294|-9.204216535294|-9.204216535294|-9.204216535294|-9.204216535294|-9.204216535294|-9.204216535294|-9.204216535294|-9.204216535294|-9.204216535294|-9.204216535294||8.3575770899778|8.3575770899778|8.3413542492928|8.3413542492928|8.3413542492928|8.3413542492928|8.3413542492928|8.3413542492928|8.3413542492928|8.3413542492928|8.3413542492928|8.2890051982736|8.2285247005726|8.1951203520326|8.1545241527107|8.1545241527107|8.1545241527107|8.1545241527107|8.1545241527107|8.0800274933209|7.9874870417912
08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP||||||27.919912730052|27.919912730052|27.919912730052|27.919912730052|27.919912730052|27.919912730052|27.919912730052|27.919912730052|27.919912730052|27.919912730052|27.919912730052|27.563791392461|27.160620006699|27.160620006699|27.160620006699|27.058467636262|26.976630804444|26.895144592286|26.474049712288|26.226165613717|26.17718753543|26.17718753543|26.17718753543|26.17718753543|26.17718753543|26.17718753543|26.060763673942|25.329738331018|25.154708756538|-27.488387513232|||-27.488387513232|-27.488387513232|-27.488387513232|-27.488387513232|-27.488387513232|-27.488387513232|-27.488387513232|-27.488387513232|-27.488387513232|-27.488387513232|-27.488387513232|-27.779320001681|-28.017021974015|-28.27335753274|-28.69428713931|-28.963652961931|-29.203960161261|-29.203960161261|-29.203960161261|-29.396622689623|-29.634025397188|-30.02336164568|-30.624845887269|-30.781495413345|-30.874240447528|-30.874240447528|-30.874240447528|-30.874240447528|-31.594711252326|-33.18190166274|27.479169133327|27.479169133327|27.479169133327|27.479169133327|26.457248979396|26.457248979396|26.457248979396|26.457248979396|24.961942678896|24.25238801124|-27.428127161815|-27.428127161815|-27.428127161815|-27.428127161815|-27.428127161815|-27.428127161815|-27.428127161815|-27.428127161815|-27.428127161815|-27.428127161815|-27.474091007628|-27.474091007628|-27.474091007628|-27.474091007628|-27.474091007628|-27.474091007628|-27.474091007628|-27.474091007628|-27.474091007628|-27.474091007628|||||||-27.474091007628|-27.474091007628|-27.474091007628|-27.56928739615|-27.56928739615|-27.56928739615|-27.60794572069|-27.60794572069|-27.60794572069|-27.60794572069|-27.60794572069|-27.60794572069|-27.60794572069|-27.60794572069|-27.60794572069|-27.60794572069|-27.60794572069|-27.60794572069|-28.486604894021|-30.925117294898|-33.721749308804|30.458250996372|27.356945458276|23.895494716281|21.103328458595|-22.420733204467|-22.420733204467|-22.420733204467|-22.420733204467|-22.420733204467|-22.420733204467|-22.420733204467|-22.420733204467|-22.516370180562|-22.703188237564|-22.771966315941|-22.771966315941|-22.771966315941|-23.073851640175|-23.164835778818|-23.289261438168|-23.618623841379|-23.706338300226|-23.706338300226|-23.706338300226|-23.706338300226|-23.706338300226|-23.706338300226|-23.706338300226|-23.873710303304|-24.026453020802|-24.026453020802|-24.026453020802|-24.061615099102|-24.366239032911|-24.409401935705|-24.409401935705|-24.409401935705|-24.764334725415|-25.247038257426|-25.314708816752|-25.314708816752|-25.314708816752|-25.513565182405|-26.736184676176|22.380798709424|22.380798709424|22.380798709424|22.380798709424|22.380798709424|21.986997379232|20.015553118308|17.454951980868|-19.289069415218|-19.549522030228|-19.706591335001|-19.706591335001|-19.706591335001|-19.706591335001|-19.706591335001|-19.706591335001|-19.706591335001|-19.706591335001|-19.706591335001|-19.706591335001|-19.706591335001||-19.944033822028|18.363220573132|18.19857891474|18.075643628547|17.967937886394|17.898486946068|17.898486946068|17.898486946068|17.832095570558|17.832095570558|17.832095570558|17.832095570558|17.710364088593|17.710364088593|17.573182778422|17.544092819497|17.456214345611|17.29968220781|17.011868869714||||16.84596518615|16.617184523511|-18.110147616821|-18.110147616821|-18.110147616821|-18.110147616821|-18.110147616821|-18.110147616821|-18.110147616821|-18.110147616821|-18.110147616821|-18.110147616821|-18.110147616821|-18.110147616821|-18.110147616821|-18.110147616821|-18.542386370188|-19.398762099485||17.985541026523|17.985541026523|17.985541026523|17.985541026523|17.985541026523|17.985541026523|17.985541026523|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787|-19.30367926787
08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP||||||-39.642405298052|-39.642405298052|-39.642405298052|-39.642405298052|-39.642405298052|-39.642405298052|-39.642405298052|36.619751839623|36.619751839623|36.619751839623|36.619751839623|36.619751839623|36.619751839623|36.619751839623|36.619751839623|36.619751839623|36.261277678004|36.261277678004|36.261277678004|36.261277678004|36.040135868743|36.040135868743|36.040135868743|36.040135868743|36.040135868743|36.040135868743|35.629038608025|35.623931023755|35.430826484309|35.430826484309|||35.430826484309|34.431474380081|-36.449014329829|-36.449014329829|-36.449014329829|-36.449014329829|-36.449014329829|-36.449014329829|-36.449014329829|-36.463044048727|-36.463044048727|-36.658939018714|-37.00406744746|-37.00406744746|-37.00406744746|-37.00406744746|-37.00406744746|-37.00406744746|-37.00406744746|-37.00406744746|-37.00406744746|-37.00406744746|-37.00406744746|-37.00406744746|-37.00406744746|-37.00406744746|-37.00406744746|-37.00406744746|-37.00406744746|-37.43674260011|-37.66360453357|-37.95511562283|-38.347348869456|-39.072056969684|-39.261728084398|-39.5708088216|-39.988675892001|-40.400751974456|-40.722150701054|-40.722150701054|-40.722150701054|-41.278501609705|-41.770074662903|-41.770074662903|-41.770074662903|-41.770074662903|-41.770074662903|-41.770074662903|-41.770074662903|-41.770074662903|-42.173765506572|-42.173765506572|-42.173765506572|-42.689741282801|-43.699711858277|-44.052457662693|-45.255507200153|39.628189216817|39.628189216817|39.628189216817|||||||39.628189216817|39.628189216817|39.628189216817|39.628189216817|39.628189216817|39.628189216817|39.628189216817|39.628189216817|39.628189216817|39.628189216817|38.44264255587|38.44264255587|38.44264255587|38.44264255587|38.44264255587|38.44264255587|38.44264255587|38.44264255587|38.44264255587|38.44264255587|38.32993038868|38.32993038868|37.730478591114|37.54400497108|37.54400497108|37.54400497108|37.54400497108|37.002290180059|37.002290180059|36.369767960279|35.980854255588|35.876505567665|35.58869092829|35.58869092829|35.58869092829|35.58869092829|35.58869092829|35.58869092829|35.58869092829|35.214100285448|34.712889375596|34.217101510265|34.080111644774|33.99916837692|33.99916837692|33.99916837692|33.99916837692|33.99916837692|33.99916837692|33.99916837692|33.99916837692|33.99916837692|-36.882195716159|-36.882195716159|-36.882195716159|-36.882195716159|-36.882195716159|-36.882195716159|-36.882195716159|-37.258815818976|-37.258815818976|-37.258815818976|-37.258815818976|-37.258815818976|-37.258815818976|-37.258815818976|-37.258815818976|-37.258815818976|-37.258815818976|-37.258815818976|-37.258815818976|-37.258815818976|-37.867017593594|-37.998046027549|-37.998046027549|-38.393385051498|-38.633206604597|-39.203563317852|-39.946736875724|-40.205264585495|-40.418071024153|-40.532332912508|-40.532332912508|-40.532332912508|-40.532332912508|-40.532332912508||-41.217037111988|36.647068468437|36.647068468437|36.647068468437|36.647068468437|36.647068468437|36.647068468437|36.647068468437|36.647068468437|36.647068468437|36.647068468437|36.647068468437|36.647068468437|36.647068468437|36.541075317043|36.541075317043|36.541075317043|36.541075317043|36.541075317043||||35.446196017417|33.715774361461|33.702525262667|32.234230005978|32.234230005978|31.451365113522|-38.585700894854|-38.585700894854|-38.585700894854|-38.585700894854|-38.585700894854|-38.585700894854|-38.585700894854|-38.585700894854|-38.585700894854|-38.585700894854|-40.226336374837|-43.100930203947||-47.140477487282|-47.910530431222|-48.147257389786|-48.147257389786|-49.534175835453|-49.810276197311|-49.810276197311|-51.11475348353|41.125299585379|41.125299585379|41.125299585379|41.125299585379|41.125299585379|41.125299585379|41.125299585379|41.125299585379|41.125299585379|41.125299585379|41.125299585379|41.125299585379|40.06644305975
08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP||||||7.472211526226|7.472211526226|7.4213459738879|7.2159396552144|6.4165998457867||||||5.6034441258067|5.2934621468482|5.2934621468482|5.2934621468482|5.2934621468482|5.2934621468482|5.2934621468482|5.2934621468482|5.0310692406691|4.9262057699508|-5.3445151097079|-5.3445151097079|-5.3445151097079|-5.3445151097079|-5.3445151097079|-5.3445151097079|-5.3445151097079|-5.3445151097079|-5.3445151097079|-5.3445151097079|||-5.3445151097079|-5.3445151097079|-5.3445151097079|-5.3445151097079|-5.3445151097079|-5.3445151097079|-5.3445151097079|-5.3445151097079|-5.3445151097079|-5.3445151097079|-5.3445151097079|-5.4094612075775|-5.4249568464457|-5.4832854538162|-5.5697614383917|-5.6841795126841|-5.6909937471909|-5.6909937471909|-5.6909937471909|-5.6916594340583|-5.7485105278515|-5.7848224090363|-5.7848224090363|-5.7848224090363|-5.7848224090363|-5.7848224090363|-5.7848224090363|-5.7848224090363|-5.9442468138563|5.3083387494851|5.3083387494851|5.3083387494851|5.3083387494851|-5.7597306523865|-5.7597306523865|-5.7597306523865|-5.7597306523865|-5.7597306523865|-5.7597306523865|-5.7597306523865|-5.7597306523865|-5.7597306523865|-5.7597306523865|-5.7597306523865|-5.8180337254808|-5.9333710476873|-6.0387453552879|-6.0974951316689|-6.1046233326533|-6.1046233326533|-6.1385073286955|-6.1385073286955|-6.1385073286955|-6.1385073286955|-6.1385073286955|-6.1651881767322|-6.1651881767322|-6.1651881767322|-6.3518757370898|-6.3700696609568|||||||-6.3700696609568|-6.3700696609568|-6.3739662857135|-6.5227401754679|5.6064979867522|5.6064979867522|5.6064979867522|5.6064979867522|5.6064979867522|5.3933312712316|5.1531457700337|-5.7242052338733|-5.7242052338733|-5.7242052338733|-5.7242052338733|-5.7242052338733|-5.7242052338733|-5.7242052338733|-5.7242052338733|-5.7242052338733|-5.7242052338733|-5.7691169339434|-5.7906852384425|-5.8490948831612|5.3165858024824|5.3165858024824|5.3165858024824|5.3165858024824|5.3165858024824|5.3165858024824|5.3165858024824|5.3165858024824|5.3165858024824|5.3165858024824|5.3165858024824|5.3165858024824|5.2695399119311|5.2073539054471|5.2073539054471|5.2073539054471|5.2073539054471|5.2073539054471|5.2073539054471|5.1442164606444|5.1442164606444|5.1442164606444|5.1442164606444|5.1442164606444|5.1119070259059|5.0670248120535|5.0670248120535|5.0670248120535|5.0670248120535|5.0670248120535|5.0670248120535|5.0670248120535|5.0670248120535|5.0670248120535|5.0670248120535|5.0670248120535|5.0670248120535|5.0670248120535|4.8992932138394|4.8992932138394|4.8992932138394|4.8992932138394|4.8992932138394|-5.6318954636598|-5.6318954636598|-5.6318954636598|-5.6318954636598|-5.6318954636598|-5.6318954636598|-5.6437724618939|4.9144060492273|4.9144060492273|4.9144060492273|4.9144060492273|4.9144060492273|4.9144060492273|4.9144060492273|4.5881340058362|4.5881340058362|4.5881340058362|4.5881340058362|4.5881340058362||4.5881340058362|4.5881340058362|4.5881340058362|4.5881340058362|4.5881340058362|4.5881340058362|4.5881340058362|4.5881340058362|4.5881340058362|4.5881340058362|4.153631242655|4.153631242655|4.153631242655|4.153631242655|4.153631242655|4.153631242655|4.153631242655|4.153631242655|4.153631242655||||4.153631242655|4.153631242655|-4.4659214558745|-4.4659214558745|-4.4659214558745|-4.4659214558745|-4.4659214558745|-4.4659214558745|-4.4659214558745|-4.4659214558745|-4.4659214558745|-4.4659214558745|-4.4659214558745|-4.4659214558745|-4.4659214558745|-4.4659214558745|-4.5215793784619|-4.7895327338643||4.4817850382195|4.4817850382195|4.4817850382195|4.4817850382195|4.4817850382195|4.4817850382195|4.4817850382195|4.4817850382195|4.4817850382195|4.4817850382195|4.4817850382195|4.4606927478061|4.4606927478061|4.4606927478061|4.4606927478061|4.4606927478061|4.4606927478061|4.4606927478061|4.4606927478061|4.4606927478061|4.4606927478061
08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP||||||-25.91953411441|-25.91953411441|-25.91953411441|-25.91953411441|-25.91953411441|-25.91953411441|-25.91953411441|-25.91953411441|-26.063369860704|-26.384856240015|-26.519285113791|-26.85031626752|-27.00146286279|-27.417180403405|-28.701867589612|24.962354559842|24.962354559842|24.962354559842|24.962354559842|24.962354559842|24.962354559842|24.962354559842|24.962354559842|24.962354559842|24.962354559842|24.962354559842|24.962354559842|24.962354559842|24.620130427021|24.620130427021|||24.423864273546|24.423864273546|23.949479644944|23.949479644944|23.949479644944|23.949479644944|23.949479644944|23.949479644944|23.949479644944|23.949479644944|23.949479644944|23.949479644944|23.949479644944|23.949479644944|23.949479644944|23.949479644944|23.757199571585|23.386333569393|23.276848781073|23.276848781073|23.276848781073|22.96038711067|-25.260298237388|-25.260298237388|-25.260298237388|-25.260298237388|-25.260298237388|-25.260298237388|-25.390331357921|23.343150191254|23.343150191254|23.343150191254|23.343150191254|23.343150191254|23.343150191254|22.927839755946|-24.85466783971|-24.85466783971|-24.85466783971|-24.85466783971|-24.85466783971|-24.85466783971|-24.981852409249|-25.028725488324|-25.191916738769|-25.469351330092|-25.552185475456|-25.552185475456|-25.552185475456|-25.552185475456|-25.552185475456|-25.552185475456|-25.604094650599|-25.754549293885|-25.831133327863|-25.831133327863|-25.831133327863|-25.831133327863|-25.831133327863|-25.831133327863|||||||-25.831133327863|-25.831133327863|-25.831133327863|-25.831133327863|-25.831133327863|-25.831133327863|-26.356813918641|-26.643683339811|-26.67434791693|-26.67434791693|-26.67434791693|-26.67434791693|-26.982899596771|-26.982899596771|-27.160443970981|-27.494382007722|-27.578373942115|-27.578373942115|-27.65263677674|-28.360151673219|24.843674997557|24.843674997557|24.843674997557|24.843674997557|24.843674997557|24.843674997557|24.843674997557|24.843674997557|24.843674997557|24.843674997557|24.843674997557|24.843674997557|23.607003241068|23.607003241068|23.607003241068|23.18778083643|-24.912378719604|-24.912378719604|-24.912378719604|-24.912378719604|-24.912378719604|-24.912378719604|-24.912378719604|-25.148755527377|-25.294145537019|-25.294145537019|-25.294145537019|-25.294145537019|-25.294145537019|-25.599050363567|-26.366722778774|-26.531077661014|-26.531077661014|-26.628384767377|-26.628384767377|-26.628384767377|-26.676539406074|-26.809487961943|-27.133875051268|-27.197540339394|-27.197540339394|-27.197540339394|-27.197540339394|-27.464440395235|-27.464440395235|-27.464440395235|-27.464440395235|-27.464440395235|-28.054934026796|-28.540482735191|-29.078314171405|-29.156460932196|-30.125512947971|-30.98056874268|-31.988965405278|-32.239726535188|-32.239726535188|-32.239726535188|-32.239726535188|-32.239726535188|-32.239726535188|-32.239726535188|-32.239726535188|-33.301362876215|-34.454293229092|-34.896992023244||28.102911198268|28.102911198268|27.286064633776|27.286064633776|22.082848240987|20.641498435487|19.346665555625|18.936294748153|18.926995491281|17.793883455346|17.534871035759|17.193745540187|17.047717115993|17.047717115993|17.047717115993|17.047717115993|17.047717115993|16.971352813106|16.812614914953||||16.278460287583|15.894335957098|15.894335957098|15.894335957098|15.894335957098|15.894335957098|15.742273799674|15.742273799674|15.742273799674|15.742273799674|15.742273799674|15.742273799674|-18.242327193857|-18.242327193857|-18.242327193857|-18.242327193857|-18.422585518759|16.503097803387||16.503097803387|16.503097803387|16.503097803387|16.503097803387|16.503097803387|16.503097803387|16.503097803387|16.503097803387|16.503097803387|16.503097803387|16.503097803387|16.448442970153|16.3304919517|16.309781697044|16.309781697044|16.309781697044|16.309781697044|16.309781697044|16.309781697044|16.309781697044|16.309781697044
08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP||||||-18.919607395613|-19.134391059949|-19.134391059949|-19.155052185149|-19.155052185149|-19.175056563584|-19.203774076882|-19.203774076882|-19.221972578304|-19.430523891732|-19.770399918141|-19.770399918141|-19.971555460362|18.610960408193|18.610960408193|18.610960408193|18.610960408193|18.610960408193|18.610960408193|18.610960408193|18.610960408193|18.610960408193|18.610960408193|18.610960408193|18.259401661535|17.972667754116|-19.048389768622|-19.048389768622|-19.048389768622|-19.048389768622|||-19.048389768622|-19.048389768622|-19.048389768622|-19.048389768622|-19.048389768622|-19.048389768622|-19.048389768622|-19.048389768622|-19.048389768622|-19.048389768622|-19.048389768622|-19.063766532498|-19.364740536563|-19.56860115567|-19.594569989673|-19.594569989673|-19.803656256381|-19.803656256381|-19.803656256381|-19.803656256381|-19.957396043874|-20.193773602487|-20.550858973399|-20.658177586545|-20.925197411632|-21.259663265121|-21.385181604902|-21.400757563424|-21.870842152516|19.2619151861|19.2619151861|19.2619151861|19.2619151861|18.641016831059|18.017920452453|18.017920452453|17.757134285345|17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.675863070926|||||||17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.675863070926|17.577625481774|17.052170125852|17.052170125852|17.052170125852|17.052170125852|17.052170125852|17.052170125852|17.052170125852|17.052170125852|17.052170125852|17.052170125852|17.052170125852|17.052170125852|17.052170125852|17.052170125852|17.052170125852|17.052170125852|17.052170125852|17.052170125852|17.052170125852|17.052170125852|16.884205473147|16.884205473147|16.884205473147|16.884205473147|16.884205473147|16.884205473147|16.884205473147|16.884205473147|16.884205473147|16.884205473147|16.884205473147|16.884205473147|16.884205473147|16.884205473147|16.42022899862|15.821365189506|15.678739574169|15.399155540174|15.183506774578|15.109451399548|15.039323360223|15.039323360223|15.020913899494|14.973176193599|14.973176193599|14.973176193599|14.786862426736|14.31180560851|14.31180560851|14.161450468433|-15.39184057036|-15.39184057036|-15.39184057036|-15.39184057036|-15.39184057036|-15.39184057036|-15.39184057036|-15.39184057036|-15.463211392383|-15.463211392383|-15.463211392383|-15.509679369375|-15.662421337151|14.376248643479|14.376248643479|14.376248643479|14.376248643479|14.376248643479|14.282498410103|14.22388728764|13.999171500112|13.999171500112|13.999171500112|13.999171500112|13.999171500112||13.999171500112|13.839162119997|13.839162119997|13.550558178039|13.550558178039|13.550558178039|13.518282368855|13.518282368855|13.320313298124|13.222015155044|13.088349621259|13.0581665489|13.001316632376|13.001316632376|12.858129224894|12.817921384305|12.737001817573|12.737001817573|12.712163175396||||12.712163175396|12.712163175396|12.571312484982|12.571312484982|12.569236130452|12.495262829171|12.263069858933|12.220849188866|12.220849188866|12.220849188866|12.220849188866|12.220849188866|-13.892395548458|-13.892395548458|-13.892395548458|-13.892395548458|-14.404328351148|-14.965365256344||13.40238847375|13.40238847375|13.341870713791|13.341870713791|13.341870713791|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151|13.258312927151
08317|100417|/equities/ju-hua|SHANGHAICOMP||||||36.473754592812|36.473754592812|36.473754592812|36.473754592812|36.473754592812|36.473754592812|36.473754592812|36.473754592812|36.473754592812|36.473754592812|36.473754592812|36.473754592812|36.287721676194|36.287721676194|35.88654026324|35.88654026324|35.88654026324|35.88654026324|35.638951463649|35.638951463649|35.638951463649|35.638951463649|35.638951463649|35.638951463649|35.638951463649|35.638951463649|35.638951463649|35.638951463649|35.390895778028|35.390895778028|||35.390895778028|35.020177832475|35.020177832475|35.020177832475|34.975754410284|34.742502908195|34.692226970952|34.053029577778|33.532043402612|33.532043402612|33.532043402612|33.532043402612|33.532043402612|33.532043402612|33.532043402612|33.29845122695|33.29845122695|-36.122958300154|-36.122958300154|-36.122958300154|-36.122958300154|-36.122958300154|-36.444576007398|-36.444576007398|-36.677317103084|-36.677317103084|-36.830907036128|-36.968231811857|-37.148117584719|-37.148117584719|-37.148117584719|-37.148117584719|-37.148117584719|-37.148117584719|-37.148117584719|-37.148117584719|-37.148117584719|-37.148117584719|-37.148117584719|-37.148117584719|-37.148117584719|-37.644574212513|-38.528417215835|-39.198698754094|-39.198698754094|-39.198698754094|-39.198698754094|-39.198698754094|-39.198698754094|-39.439664358323|-40.181294646997|-40.563266019196|-40.563266019196|-41.026407060989|36.365406669136|36.365406669136|36.365406669136|36.365406669136|36.365406669136|36.365406669136|||||||34.93767257637|34.50366078869|34.50366078869|34.50366078869|34.50366078869|34.50366078869|34.50366078869|34.50366078869|34.50366078869|34.50366078869|34.50366078869|34.50366078869|34.50366078869|34.50366078869|34.50366078869|34.50366078869|34.50366078869|34.50366078869|34.50366078869|34.50366078869|34.50366078869|34.50366078869|33.400734175747|32.139977936766|32.139977936766|31.420533185559|30.729480325466|28.977757095502|28.91639680245|28.737668999626|28.737668999626|28.737668999626|27.256034444163|27.256034444163|27.256034444163|26.757256102755|26.757256102755|26.757256102755|26.132506238305|-28.205927589831|-28.205927589831|-28.205927589831|-28.205927589831|-28.205927589831|-28.205927589831|-28.205927589831|-28.431586931477|-28.483329843923|-28.483329843923|-28.483329843923|-28.483329843923|-28.483329843923|-28.483329843923|-28.878699593461|-29.060777351499|-29.100159152427|-29.100159152427|-29.100159152427|-29.100159152427|26.92457940106|26.92457940106|26.92457940106|26.92457940106|26.92457940106|26.92457940106|26.676197973936|26.636479337301|26.636479337301|26.636479337301|26.636479337301|26.636479337301|26.636479337301|26.636479337301|26.636479337301|26.636479337301|26.636479337301|26.454420574601|25.639357151914|25.48984100016|25.442600479745|25.355111906951|25.197346075846|25.112183038199|25.112183038199|25.112183038199|24.951513741831||24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.951513741831|24.141681325017||||23.500201476479|23.487446958119|23.360496077597|-25.265233087841|-25.265233087841|-25.265233087841|-25.265233087841|-25.265233087841|-25.265233087841|-25.265233087841|-25.265233087841|-25.265233087841|-25.265233087841|-25.265233087841|-25.265233087841|-25.265233087841|-25.265233087841|-25.265233087841||-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626|-26.21451049626
08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP||||||-39.555692557491|-40.657989797765|33.60550561732|33.60550561732|33.60550561732|32.608340430988|31.702045838847|30.810049075566|30.326094014015|30.326094014015|30.326094014015|30.326094014015|30.326094014015|30.326094014015|30.326094014015|30.326094014015|29.727244666151|29.727244666151|29.727244666151|29.727244666151|29.727244666151|29.119258711465|29.119258711465|29.119258711465|29.119258711465|29.119258711465|29.119258711465|29.119258711465|29.119258711465|28.388066739648|||28.34514314109|28.34514314109|28.253633680829|28.253633680829|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|28.040036099349|26.11670620485|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|||||||25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|25.176350791588|24.990555995941|24.990555995941|24.788463008551|24.788463008551|24.415514403083|-27.759921367401|-27.759921367401|25.394858846221|25.394858846221|25.394858846221|25.394858846221|25.394858846221|25.394858846221|25.394858846221|25.394858846221|25.394858846221|25.394858846221|25.394858846221|25.37373098748|24.605208539411|24.605208539411|24.605208539411|24.090788257833|-27.005508549144|-27.005508549144|-27.005508549144|-27.005508549144|-27.005508549144|-27.005508549144|-27.005508549144|-27.005508549144|-27.005508549144|-27.005508549144|-27.410565410643|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-27.564406114812|-28.132673694023|23.392687195758|23.392687195758|23.392687195758|23.392687195758|23.392687195758|23.392687195758|23.392687195758|23.392687195758|23.392687195758|22.505763868734|22.472116699244|22.472116699244|22.050128873218||22.010143315382|20.958492424298|20.426102693664|20.40383814995|20.40383814995|20.40383814995|20.133708945298|20.033009731531|19.81834465901|19.33871605043|17.901906989729|17.551798347795|17.551798347795|17.551798347795|17.211439674263|17.211439674263|17.211439674263|17.211439674263|17.211439674263||||16.477023157521|16.477023157521|15.908358928278|15.78873196875|15.63748074941|14.851088856903|14.146210616658|13.890268995687|13.890268995687|13.890268995687|13.890268995687|13.890268995687|-17.100658835849|-17.100658835849|-17.100658835849|-17.100658835849|-17.499065705891|-18.545628146723||16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843|16.711722554843
08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP||||||24.739144464598|24.713882959754|24.713882959754|24.048759713075|23.456372184913|23.456372184913|23.456372184913|23.456372184913|23.456372184913|23.456372184913|23.456372184913|23.456372184913|23.456372184913|23.456372184913|23.456372184913|23.330088639162|23.330088639162|23.105097585146|22.919553126697|22.738947592184|22.371609486921|22.352457423934|22.352457423934|22.352457423934|22.352457423934|21.919398091379|21.867664520545|21.704070930794|21.52407625291|21.52407625291|||21.52407625291|-23.317617180802|-23.317617180802|-23.317617180802|-23.317617180802|-23.317617180802|-23.317617180802|-23.317617180802|-23.317617180802|-23.317617180802|-23.317617180802|-23.819018843944|-24.206133104227|-24.589591795495|-24.918422722749|-24.918422722749|-24.918422722749|-24.918422722749|-24.918422722749|-24.918422722749|-24.918422722749|-24.918422722749|-24.918422722749|-24.918422722749|-24.918422722749|-24.918422722749|-24.918422722749|-24.918422722749|-25.282690710417|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.336644682752|22.228697617685|||||||22.228697617685|21.082997463186|20.551477241466|20.551477241466|19.502753257696|18.713058471618|18.679509374762|18.395545097633|18.395545097633|18.395545097633|18.395545097633|18.395545097633|18.395545097633|18.395545097633|18.395545097633|18.395545097633|18.395545097633|18.395545097633|18.395545097633|18.395545097633|18.395545097633|18.395545097633|18.395545097633|18.395545097633|18.395545097633|18.295049239578|18.151720737288|18.024232628672|18.024232628672|18.024232628672|17.980049850343|17.980049850343|17.980049850343|17.980049850343|17.980049850343|17.980049850343|17.341167398954|-18.734609722691|-18.734609722691|-18.734609722691|-18.734609722691|-18.734609722691|-18.734609722691|-18.840122037019|-18.926245906713|-19.090274204548|-19.2486376914|-19.326819648635|-19.395911259001|-19.509901411606|-19.797223824131|-19.797223824131|-19.835804482155|-20.004783334393|-20.249203670973|-20.386336738263|-20.824263924133|-21.809182133687|18.548130602293|18.207368103059|16.937076161738|15.416851530888|15.416851530888|15.416851530888|15.416851530888|15.218723838438|15.174642022731|15.174642022731|15.174642022731|14.758844716592|14.758844716592|14.758844716592|14.758844716592|14.758844716592|14.758844716592|14.758844716592|14.758844716592|14.758844716592|14.758844716592|14.707604893096|14.702352404163|14.702352404163|14.537613470869|14.453459032727|14.359273992534|14.359273992534||14.359273992534|14.359273992534|14.359273992534|14.359273992534|14.359273992534|14.359273992534|14.359273992534|14.359273992534|14.324362107355|14.324362107355|14.324362107355|14.324362107355|14.324362107355|14.324362107355|14.303180399028|14.110755962892|14.088062280597|13.924513598484|13.767237314694||||13.753192088559|13.753192088559|13.753192088559|13.693546504394|-15.273881108838|-15.273881108838|-15.273881108838|-15.273881108838|-15.273881108838|-15.273881108838|-15.273881108838|-15.273881108838|-15.273881108838|-15.273881108838|-15.273881108838|-15.273881108838|-15.744868021627|-16.553742335262||-16.950538364007|-16.950538364007|-16.950538364007|-16.950538364007|-17.172846193779|-17.172846193779|-17.172846193779|-17.172846193779|-17.573162577404|16.004159688277|16.004159688277|16.004159688277|15.839066557667|15.601740577244|15.516962885398|15.516962885398|15.516962885398|15.505196923573|15.505196923573|15.505196923573|15.505196923573
08320|100555|/equities/longsheng|SHANGHAICOMP||||||14.349366608152|14.17596429243|13.990140030589|13.990140030589|13.68182295981|13.473223598924|13.473223598924|13.473223598924|13.473223598924|13.473223598924|13.473223598924|13.473223598924|12.721915254027|11.926068346478|11.926068346478|11.891751150999|11.891751150999|11.284724134773|10.808582087987|10.689416959829|10.689416959829|10.689416959829|10.689416959829|10.689416959829|10.689416959829|10.689416959829|10.689416959829|10.681018965053|10.389465482817|-11.008023743905|||-11.008023743905|-11.008023743905|-11.008023743905|-11.008023743905|-11.008023743905|-11.008023743905|-11.008023743905|-11.008023743905|-11.008023743905|-11.008023743905|-11.008023743905|-11.008023743905|-11.008023743905|-11.008023743905|-11.008023743905|-11.008023743905|-11.020582098737|10.388250538917|10.388250538917|10.388250538917|10.388250538917|10.388250538917|10.388250538917|10.388250538917|10.388250538917|10.388250538917|10.388250538917|10.388250538917|10.388250538917|10.388250538917|10.388250538917|10.388250538917|10.388250538917|10.342655213787|10.342655213787|10.300811157624|10.300811157624|10.300811157624|10.300811157624|10.300811157624|10.300811157624|10.300811157624|10.215901279891|10.011556625856|9.9967303811326|9.855235221106|-10.455495849069|-10.455495849069|-10.455495849069|-10.455495849069|-10.455495849069|-10.455495849069|-10.455495849069|-10.455495849069|-10.455495849069|-10.455495849069|-10.455495849069|-10.455495849069|-10.455495849069|-10.455495849069|||||||-10.455495849069|-10.455495849069|-10.455495849069|-10.485118742853|-10.485118742853|-10.593465244405|-10.722738543741|-10.802640323343|-10.802640323343|-10.802640323343|-10.802640323343|-10.802640323343|-10.802640323343|-10.802640323343|-10.802640323343|-10.802640323343|-10.802640323343|-10.802640323343|-10.802640323343|-10.8852729805|10.233578650867|10.233578650867|10.233578650867|10.233578650867|10.233578650867|10.233578650867|10.233578650867|10.233578650867|10.233578650867|10.233578650867|10.233578650867|10.233578650867|10.233578650867|10.233578650867|10.233578650867|10.233578650867|10.233578650867|10.233578650867|10.233578650867|10.233578650867|10.233578650867|10.233578650867|10.233578650867|10.233578650867|10.233578650867|10.200623261081|10.200623261081|10.200623261081|10.200623261081|10.200623261081|10.060131378388|10.060131378388|10.060131378388|10.060131378388|10.060131378388|10.060131378388|10.060131378388|10.048479525486|9.9655333274375|9.9261479105961|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.8569287336823|9.854364876058|9.8226274429717|9.7684604302571|9.7684604302571|9.7684604302571|9.6649566376128|9.5832848244153|9.5553165732978|9.5229797770647||9.5229797770647|9.5229797770647|9.5229797770647|9.5229797770647|9.5229797770647|9.5229797770647|9.5229797770647|9.5229797770647|9.4160894740586|9.3421316275713|9.3421316275713|9.3421316275713|9.3295471459022|9.3295471459022|9.3295471459022|9.3295471459022|9.3295471459022|9.3295471459022|9.3083874977878||||9.3083874977878|9.3083874977878|9.3083874977878|9.3083874977878|9.2759860132856|9.2672060965082|9.2635627321161|9.1628471007785|9.079688062251|9.079688062251|8.9240976858805|8.6789975220043|-9.6153651563909|-9.6153651563909|-9.6153651563909|-9.6153651563909|-9.6804057589931|-9.6910068184979||9.1886202739949|9.1886202739949|9.1886202739949|9.1886202739949|9.1886202739949|9.1886202739949|-9.6374003415339|-9.6374003415339|-9.6374003415339|-9.6374003415339|-9.6374003415339|-9.6374003415339|-9.6374003415339|-9.6374003415339|-9.6374003415339|-9.6374003415339|-9.6374003415339|-9.6374003415339|-9.6374003415339|-9.6942600091584|-9.6942600091584
08321|100446|/equities/zhejiang-med|SHANGHAICOMP||||||14.656771061745|14.656771061745|14.656771061745|14.428078357739|14.228976294247|14.039973308475|13.978503249913|13.978503249913|13.978503249913|13.978503249913|13.978503249913|13.978503249913|13.978503249913|13.978503249913|13.978503249913|13.978503249913|13.691727767585|13.691727767585|13.691727767585|13.691727767585|13.691727767585|13.691727767585|13.691727767585|13.691727767585|-14.159251788292|-14.159251788292|-14.159251788292|-14.159251788292|-14.159251788292|-14.159251788292|||-14.159251788292|-14.159251788292|-14.170233426113|-14.170233426113|-14.170233426113|-14.170233426113|-14.170233426113|-14.170233426113|-14.170233426113|-14.170233426113|-14.170233426113|-14.23081539474|-14.336685108085|-14.336685108085|-14.401872607226|-14.425414690436|-14.46657173839|-14.503051301172|-14.503051301172|-14.505057198395|-14.575063712718|-14.629204482594|-14.629204482594|-14.629204482594|-14.629204482594|-14.629204482594|-14.629204482594|-14.629204482594|-14.788004842907|-14.965005097025|-15.045005993968|14.299917674459|14.299917674459|14.299917674459|14.299917674459|-15.003767977579|-15.003767977579|-15.003767977579|-15.003767977579|-15.003767977579|-15.003767977579|-15.003767977579|-15.003767977579|-15.003767977579|-15.003767977579|-15.003767977579|-15.003767977579|-15.003767977579|-15.003767977579|-15.003767977579|-15.003767977579|-15.003767977579|-15.048075210633|-15.095442730192|-15.095442730192|-15.095442730192|-15.095442730192|-15.095442730192|-15.095442730192|-15.095442730192|||||||-15.095442730192|-15.095442730192|-15.095442730192|-15.095442730192|-15.095442730192|-15.095442730192|-15.446047524615|-15.552830303161|-15.795367016228|-15.911518589029|-15.971131712606|-16.129035744855|-16.137143300135|-16.137143300135|-16.226499669829|-16.226499669829|-16.226499669829|-16.226499669829|-16.237221206868|-16.472468497183|15.313313924568|15.313313924568|15.313313924568|15.313313924568|15.313313924568|15.313313924568|15.258596775582|15.258596775582|15.047328654981|14.92139372028|14.92139372028|14.771795294491|14.771795294491|14.771795294491|14.771795294491|14.771795294491|14.771795294491|14.771795294491|14.771795294491|14.771795294491|14.771795294491|14.771795294491|14.771795294491|14.771795294491|14.743661056854|14.524672015209|14.524672015209|14.524672015209|14.524672015209|14.524672015209|14.524672015209|14.524672015209|14.524672015209|14.506301914872|14.344884368329|14.344884368329|14.344884368329|14.344884368329|14.321630855196|14.321630855196|14.321630855196|14.272368055574|14.238186366019|14.126764054345|14.126764054345|14.126764054345|14.126764054345|14.126764054345|14.126764054345|14.126764054345|14.126764054345|14.126764054345|14.126764054345|14.126764054345|14.126764054345|14.126764054345|14.126764054345|14.126764054345|14.126764054345|13.969182433074|13.760490939223|13.760490939223|13.760490939223|13.760490939223|13.643879092626|13.591532244607||13.533924330522|13.113610289776|13.113610289776|12.953516859211|12.953516859211|12.953516859211|12.953516859211|12.953516859211|12.953516859211|12.953516859211|12.953516859211|12.893370827176|12.893370827176|12.893370827176|12.893370827176|12.893370827176|12.893370827176|12.893370827176|12.893370827176||||12.893370827176|12.893370827176|12.893370827176|12.893370827176|12.893370827176|12.503189784661|12.227988647504|12.047209447273|-13.240188167827|-13.240188167827|-13.240188167827|-13.240188167827|-13.240188167827|-13.240188167827|-13.240188167827|-13.240188167827|-13.43520937842|-13.714676972692||-14.382419184915|-14.390437140866|-14.390437140866|-14.390437140866|-14.527307125663|-14.527307125663|-14.527307125663|-14.546452836566|-14.561058711534|-14.711731698254|-14.951923982014|-15.051027076896|-15.166614345638|-15.166614345638|-15.166614345638|-15.89457109673|14.785493527861|14.785493527861|14.785493527861|14.785493527861|14.785493527861
08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP||||||-8.4402520457785|-8.4586438688091|-8.4586438688091|-8.4586438688091|-8.4586438688091|-8.4586438688091|-8.4586438688091|-8.4586438688091|-8.4586438688091|-8.5434930890193|-8.5744364890115|7.9554835449681|7.9554835449681|7.9554835449681|7.9554835449681|7.9554835449681|7.92275896459|7.7852882322247|7.7786534027452|7.6635036685063|7.6472264636439|7.643183865347|7.643183865347|7.643183865347|7.643183865347|7.643183865347|7.4890927365516|7.3889789133903|7.3889789133903|7.3889789133903|||7.3889789133903|7.3889789133903|7.3889789133903|7.3889789133903|7.3889789133903|7.3136765606901|-7.984928281321|-7.984928281321|-7.984928281321|-7.984928281321|-7.984928281321|-8.1260315391905|-8.1900351018251|-8.2672613429296|-8.3814014910843|-8.4165147492911|-8.4165147492911|-8.4165147492911|-8.4165147492911|-8.4165147492911|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.4623578911929|-8.5391908934127|-8.5391908934127|||||||-8.5391908934127|-8.5391908934127|-8.5391908934127|-8.5391908934127|-8.5391908934127|-8.5391908934127|-8.7357678469034|-8.8236310543851|-8.9990345705699|8.058794615343|8.058794615343|8.058794615343|8.058794615343|8.058794615343|8.058794615343|8.058794615343|8.058794615343|8.058794615343|8.058794615343|8.058794615343|8.058794615343|8.058794615343|8.058794615343|8.058794615343|8.058794615343|8.058794615343|8.058794615343|8.058794615343|8.058794615343|8.058794615343|8.058794615343|8.058794615343|8.058794615343|8.058794615343|8.058794615343|8.058794615343|8.058794615343|8.0586609019999|8.0038401685826|8.0038401685826|7.8914585232937|7.8914585232937|7.8914585232937|7.8914585232937|7.8914585232937|7.8914585232937|7.8914585232937|7.8914585232937|7.8914585232937|7.8914585232937|7.8914585232937|7.8914585232937|7.8914585232937|7.8914585232937|7.6366209056867|7.4520858650346|7.4520858650346|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.0049280674089|-8.1088091831327|-8.2203433757491|-8.3142705764447|-8.463078587814|-8.478976057154|-8.5260846594772|-8.6886846670644|-8.6886846670644|-8.7396501047895|-8.7615984692779|-8.7615984692779|-8.7615984692779|-8.7615984692779|-8.7615984692779||-8.9128873894178|-8.9999842169799|-8.9999842169799|-9.0572046177164|-9.0718942898926|-9.1721046521064|7.9876617244221|7.2718459027053|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608||||-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.7528186595608|-7.8459094140451|-8.1366054669682||7.4204644473232|7.4204644473232|7.4204644473232|7.4204644473232|7.4204644473232|7.4204644473232|7.4204644473232|7.4204644473232|7.4204644473232|7.4204644473232|7.4204644473232|7.4204644473232|7.3677381444681|7.3030423509532|7.15245210283|7.15245210283|7.15245210283|7.1503731099789|7.1503731099789|7.0359698763627|6.9632998827583
08323|100369|/equities/zj-orient|SHANGHAICOMP||||||-6.9311522154757|-6.9311522154757|-6.9311522154757|-6.9311522154757|-6.9311522154757|-6.9311522154757|-6.9673914543731|-7.0304350711619|-7.0382610005046|-7.1102902538142|-7.2586556415383|6.6250142455623|6.6250142455623|6.6250142455623|6.6250142455623|6.6250142455623|6.6250142455623|6.6250142455623|6.6250142455623|6.6250142455623|6.6250142455623|6.6250142455623|6.6250142455623|6.6250142455623|6.5594603353657|6.2510668496199|6.1158231898968|6.1158231898968|5.9745965206114|5.9745965206114|||-6.3822736080719|-6.3822736080719|-6.3822736080719|-6.3822736080719|-6.3822736080719|-6.3822736080719|-6.3822736080719|-6.3822736080719|-6.3822736080719|-6.3822736080719|-6.3847482796325|-6.39360935112|-6.4751213327619|-6.5290237020092|-6.611449094299|-6.611449094299|-6.7233258657912|-6.7233258657912|-6.7233258657912|-6.7233258657912|-6.7698064836373|-6.7920070260223|-6.8089590211778|-6.8089590211778|-6.881621058348|-6.954020788154|-6.954020788154|-6.954020788154|-7.0839120567739|6.4346092969332|6.4346092969332|6.4346092969332|6.4346092969332|6.4346092969332|6.4346092969332|6.4346092969332|6.4346092969332|6.4346092969332|6.4346092969332|6.4346092969332|6.4346092969332|6.4346092969332|6.4233447394442|6.4233447394442|6.2664940182447|6.0677714948389|5.9386347537276|5.9340387190974|-6.4575808082048|-6.4575808082048|-6.4575808082048|-6.4751615183373|-6.4751615183373|-6.5296240268835|-6.5628804482461|-6.5628804482461|-6.5628804482461|-6.5628804482461|-6.5628804482461|-6.5628804482461|||||||-6.5628804482461|-6.5628804482461|-6.5628804482461|-6.5628804482461|-6.5628804482461|-6.5628804482461|-6.5628804482461|-6.5628804482461|-6.5628804482461|-6.5628804482461|-6.5628804482461|-6.5628804482461|-6.6067017637655|-6.6067017637655|-6.6067017637655|-6.6168908104814|-6.6548915105478|-6.6548915105478|-6.6548915105478|-6.7493237872274|-6.8759153043066|6.3063991680852|6.3063991680852|6.3063991680852|6.3063991680852|6.3063991680852|6.3063991680852|6.0865545951781|6.071172074417|5.9544096865523|5.9544096865523|5.8946549320617|5.8946549320617|5.8946549320617|5.8946549320617|5.8017423070272|5.8017423070272|5.8017423070272|5.8017423070272|5.8017423070272|5.8017423070272|5.8017423070272|5.8017423070272|5.8017423070272|5.8017423070272|5.8017423070272|5.8017423070272|5.8017423070272|5.8017423070272|5.8017423070272|5.8017423070272|5.8017423070272|5.7760575454189|5.7760575454189|5.7760575454189|5.7760575454189|5.7760575454189|5.7760575454189|5.7678418072013|5.647601965616|5.5184792232408|5.5184792232408|5.5184792232408|5.5184792232408|5.5184792232408|5.5184792232408|5.5184792232408|5.5184792232408|5.4919916303422|5.4919916303422|5.4919916303422|5.4919916303422|5.4919916303422|5.4919916303422|5.4919916303422|5.4919916303422|5.4919916303422|5.4919916303422|5.4919916303422|-6.0933161162533|-6.0933161162533|-6.0933161162533|-6.0933161162533|-6.0933161162533|-6.0933161162533|-6.0933161162533||-6.095907094655|-6.0973544829392|-6.0973544829392|-6.1720604359334|-6.2100671330233|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943||||-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.2469250109943|-6.6010278758243||-7.0244753423483|-7.0916393667626|-7.1649866965287|-7.1649866965287|-7.2822072668068|-7.3141193834932|-7.4356883861391|-7.530764881965|-7.8402942465372|-7.8657947022984|-7.8657947022984|-7.8657947022984|-8.0092164100618|-8.0558842834389|-8.0558842834389|-8.1534010855635|-8.1534010855635|-8.1534010855635|-8.2257167905278|-8.2257167905278|-8.2257167905278
08324|100900|/equities/qianjiang|SHANGHAICOMP||||||6.275295923189|6.275295923189|6.275295923189|6.275295923189|6.275295923189|6.275295923189|6.1703289063282|6.0982316266464|6.0982316266464|6.0982316266464|6.0982316266464|6.0040094999508|6.0040094999508|6.0040094999508|6.0040094999508|5.9705662096028|5.9645180265644|5.9589087742941|5.9560094429802|5.83441801347|-6.4497067658098|-6.4497067658098|-6.4497067658098|-6.4497067658098|-6.4497067658098|-6.4497067658098|-6.4497067658098|-6.4497067658098|-6.4497067658098|-6.4497067658098|||-6.4497067658098|-6.4497067658098|-6.4497067658098|-6.4497067658098|-6.4497067658098|-6.4497067658098|-6.4497067658098|-6.4497067658098|-6.4497067658098|-6.4497067658098|-6.4497067658098|-6.5784036073164|-6.5784036073164|-6.6265594598403|-6.7200664543168|-6.7278514463655|-6.7402409556755|-6.7402409556755|-6.7402409556755|-6.7402409556755|-6.7402409556755|-6.7402409556755|-6.7402409556755|-6.7402409556755|-6.7402409556755|-6.7402409556755|-6.7402409556755|-6.7402409556755|-6.8691567583491|6.0952596259975|6.0952596259975|6.0952596259975|6.0952596259975|6.0952596259975|6.0652957116991|6.0652957116991|6.0652957116991|6.0652957116991|6.0652957116991|6.0652957116991|6.0652957116991|6.0652957116991|6.0652957116991|5.915328678757|5.8336982564463|5.7902205604462|5.7051377648227|5.7051377648227|5.7051377648227|5.6462641153195|5.602515634945|5.491684102406|5.4777519988569|5.4777519988569|5.4777519988569|5.4777519988569|5.4777519988569|5.4777519988569|5.4777519988569|5.4777519988569|||||||5.4777519988569|-5.8734596212252|-5.8734596212252|-5.8734596212252|-5.8734596212252|-5.8734596212252|-5.9432885337255|-6.011987148433|-6.1022079374052|-6.1680086349621|-6.1861208517435|-6.187526340703|-6.187526340703|-6.187526340703|-6.187526340703|-6.187526340703|-6.187526340703|-6.187526340703|-6.187526340703|-6.2355844923962|-6.2771245903633|-6.2771245903633|-6.2771245903633|-6.2771245903633|-6.2771245903633|-6.2771245903633|-6.2771245903633|-6.2771245903633|-6.2771245903633|-6.2771245903633|-6.2771245903633|-6.2771245903633|-6.2807593179429|5.869364143823|5.869364143823|5.869364143823|5.869364143823|5.869364143823|5.869364143823|5.869364143823|5.869364143823|5.869364143823|5.869364143823|5.869364143823|5.869364143823|5.869364143823|5.869364143823|5.869364143823|5.8059599944998|5.8027334289472|5.8019259590486|5.7188066794452|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.0934781784868|-6.1088645452764|5.6388629668507|5.6388629668507|5.6388629668507|5.6388629668507|5.6388629668507|5.6388629668507|5.6388629668507|5.5942920836644|5.5242133309263|5.4592428801748|5.4592428801748|5.4592428801748|5.4592428801748||5.4592428801748|5.4592428801748|5.4592428801748|5.4573953685514|5.4573953685514|5.4573953685514|5.4573953685514|5.4573953685514|5.4137724303925|5.3408582899001|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491||||-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.7050796138491|-5.9678662206559||5.6803771177772|5.6803771177772|5.6803771177772|5.6803771177772|5.6803771177772|5.6803771177772|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599|-6.1674544137599
08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP||||||6.09068281295|6.09068281295|6.09068281295|6.09068281295|6.0618699617088|6.0137442556686|5.9780490627627|5.8682708715979|5.8682708715979|5.8682708715979|5.8682708715979|5.8682708715979|5.8682708715979|5.8682708715979|5.8682708715979|5.8682708715979|5.8682708715979|5.8682708715979|5.8682708715979|5.8682708715979|5.8682708715979|5.8682708715979|5.8682708715979|5.8682708715979|5.8682708715979|5.6653011612963|5.6618888459393|5.6618888459393|5.6618888459393|5.6618888459393|||5.6618888459393|5.6618888459393|5.3404320701171|-6.0959153306761|-6.0959153306761|-6.0959153306761|-6.0959153306761|-6.0959153306761|-6.0959153306761|-6.0959153306761|-6.0959153306761|-6.2137844194942|-6.2137844194942|-6.314204916907|-6.4724498165455|-6.5406744281492|-6.5406744281492|-6.5406744281492|-6.5406744281492|-6.5739915769717|-6.5739915769717|-6.5739915769717|-6.5739915769717|-6.5739915769717|-6.5739915769717|-6.5739915769717|-6.5739915769717|-6.5827681401726|-6.6303048807693|5.9415030481981|5.9415030481981|5.9415030481981|5.8872257341463|5.859695367186|5.763550286126|-6.191173844458|-6.191173844458|-6.191173844458|-6.191173844458|-6.191173844458|-6.191173844458|-6.191173844458|-6.191173844458|-6.191173844458|-6.191173844458|-6.2389291058309|-6.2389291058309|-6.2389291058309|-6.2389291058309|-6.2389291058309|-6.2389291058309|-6.2389291058309|-6.2389291058309|-6.2389291058309|-6.2389291058309|-6.2389291058309|-6.2389291058309|-6.2389291058309|-6.2657041846771|-6.2657041846771|||||||-6.2657041846771|-6.2657041846771|-6.2657041846771|-6.2657041846771|-6.2657041846771|-6.2657041846771|-6.3190791649901|-6.3190791649901|-6.4452579247135|-6.4452579247135|-6.4452579247135|-6.4452579247135|-6.4452579247135|-6.4452579247135|-6.4452579247135|-6.4745771006092|-6.4745771006092|-6.4745771006092|-6.4745771006092|-6.4934191522052|6.0148233368456|6.0148233368456|6.0148233368456|6.0148233368456|6.0148233368456|6.0148233368456|6.0148233368456|6.0148233368456|6.0148233368456|6.0148233368456|6.0148233368456|6.0148233368456|6.0148233368456|6.0148233368456|6.0148233368456|6.0148233368456|6.0148233368456|6.0148233368456|6.0148233368456|6.0148233368456|6.0148233368456|6.0148233368456|6.0148233368456|6.0148233368456|6.0148233368456|5.9936923930445|5.925214099597|5.6906661399527|5.6906661399527|5.6906661399527|5.6906661399527|5.6906661399527|5.6906661399527|5.6629625303131|5.61242798489|5.61242798489|5.61242798489|5.61242798489|5.61242798489|5.61242798489|5.4960308993488|5.484459227908|5.484459227908|5.484459227908|5.4449546807214|5.3816165916571|-6.0358297289463|-6.0358297289463|-6.0358297289463|-6.0358297289463|-6.0358297289463|-6.0358297289463|-6.0358297289463|-6.1603666346439|5.4835086002901|5.4835086002901|5.4835086002901|5.4835086002901|5.4835086002901|5.4835086002901|5.4761203543957|5.4640228501753|5.4179293893242|5.4179293893242|5.3526993617375|5.2840665566523||5.2840665566523|5.2840665566523|5.1139627548941|5.0129537826849|5.0129537826849|5.0129537826849|5.0129537826849|5.0129537826849|4.9816650214446|4.9816650214446|4.9816650214446|4.9518501297911|4.9053891517807|4.8765434797261|4.8628262210394|4.8548388395293|4.8548388395293|4.8548388395293|4.8548388395293||||4.8548388395293|4.8548388395293|4.8548388395293|4.8548388395293|4.8548388395293|4.8548388395293|4.8548388395293|4.8548388395293|4.4820430183392|4.2768835154719|-5.1822421007204|-5.1822421007204|-5.1822421007204|-5.1822421007204|-5.1822421007204|-5.1822421007204|-5.3469358740965|-5.751595371158||-5.9619226221047|-5.9619226221047|-5.9619226221047|-5.9619226221047|-6.1038028933166|5.4744987369672|5.4744987369672|5.4744987369672|5.4744987369672|5.4744987369672|5.4744987369672|5.4744987369672|5.4744987369672|5.4744987369672|5.4744987369672|5.4744987369672|5.4744987369672|5.474018246097|5.474018246097|5.474018246097|5.474018246097
08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP||||||-15.180265166219|-15.180265166219|-15.180265166219|-15.281961416597|13.642249585408|13.642249585408|13.642249585408|13.642249585408|13.642249585408|13.642249585408|13.642249585408|13.642249585408|13.642249585408|13.597093851888|13.597093851888|13.597093851888|13.597093851888|13.538264154313|13.538264154313|12.986404285296|12.631560230105|12.469511190884|12.39779039647|12.315322094778|-13.109930494587|-13.109930494587|-13.109930494587|-13.109930494587|-13.109930494587|-13.109930494587|||-13.109930494587|-13.109930494587|-13.109930494587|-13.109930494587|-13.109930494587|-13.109930494587|-13.109930494587|-13.109930494587|-13.109930494587|-13.109930494587|-13.109930494587|-13.109930494587|-13.109930494587|-13.109930494587|-13.109930494587|-13.352145172004|-13.443443742806|-13.443443742806|-13.443443742806|-13.443443742806|-13.588271105085|-13.647904338389|-13.647904338389|-13.647904338389|-13.647904338389|-13.647904338389|-13.647904338389|-13.647904338389|-13.751560306052|-13.952842989278|-13.952842989278|-13.952842989278|-13.952842989278|-13.952842989278|-13.952842989278|-13.952842989278|-13.952842989278|-13.952842989278|-13.952842989278|-13.952842989278|-13.952842989278|-13.952842989278|-13.952842989278|-13.952842989278|-13.952842989278|-14.202603435861|-14.496225887257|-14.50404002048|-14.50404002048|-14.50404002048|-14.50404002048|-14.50404002048|-14.50404002048|-14.528377552578|-14.789863714189|-15.04715202338|-15.04715202338|-15.04715202338|-15.138617348063|-15.138617348063|||||||-15.138617348063|-15.138617348063|-15.138617348063|-15.221066841029|-15.221066841029|-15.221066841029|-15.60451860841|13.610223717946|13.610223717946|13.199693039013|12.582992000661|12.406658299854|12.241286737047|12.133255401171|12.133255401171|12.124170483931|12.124170483931|12.124170483931|12.124170483931|-12.76143234763|-12.76143234763|-12.76143234763|-12.76143234763|-12.76143234763|12.008233737669|12.008233737669|12.008233737669|12.008233737669|12.008233737669|11.842482248634|11.836309373119|11.836309373119|11.836309373119|11.836309373119|11.836309373119|11.836309373119|11.836309373119|11.836309373119|11.836309373119|11.836309373119|11.836309373119|11.836309373119|11.836309373119|11.836309373119|11.836309373119|11.836309373119|11.836309373119|11.836309373119|11.836309373119|11.836309373119|11.836309373119|11.737565662838|11.205470394752|11.205470394752|11.205470394752|11.205470394752|11.205470394752|11.205470394752|11.205470394752|11.205470394752|11.126633405312|10.986815293215|10.983683409053|10.917425965554|-11.493507634189|-11.493507634189|-11.493507634189|-11.493507634189|-11.493507634189|-11.493507634189|-11.493507634189|-11.493507634189|-11.493507634189|-11.493507634189|-11.493507634189|-11.496737787491|-11.496737787491|-11.556930565576|-11.628811809465|-11.658000209428|-11.658000209428|-11.658000209428|-11.661415208462|-11.661415208462|-11.661415208462|-11.661415208462||-11.683794989722|-11.741994132087|-11.800980325449|-11.800980325449|-12.273866595944|-12.316774900232|-12.316774900232|-12.316774900232|-12.316774900232|-12.316774900232|-12.316774900232|-12.40752782587|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225||||-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.485699926225|-12.836333100893||-13.413703407289|-13.414503344785|-13.414503344785|-13.414503344785|-13.748336854788|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117|12.640270524117
08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP||||||62.415408827118|62.415408827118|62.415408827118|62.415408827118|62.415408827118|62.415408827118|62.415408827118|62.415408827118|62.415408827118|62.415408827118|62.415408827118|62.415408827118|61.935455879958|61.879399813316|61.296553228853|59.421726013287|57.479697096198|56.602995408739|56.089757866485|56.089757866485|56.089757866485|56.089757866485|56.089757866485|56.089757866485|56.089757866485|56.089757866485|56.089757866485|56.089757866485|56.089757866485|56.089757866485|||56.089757866485|55.929174788376|55.771389740952|55.771389740952|55.08987762558|54.687625556663|54.687625556663|53.845694494993|53.312994586926|52.915549820773|52.214219669763|52.214219669763|52.214219669763|52.214219669763|52.214219669763|51.843701559999|-56.319001145771|-56.319001145771|-56.319001145771|-56.319001145771|-56.319001145771|-56.319001145771|-56.935370957914|-56.935370957914|-57.452636652592|-58.077928893437|-58.872433198038|-58.872433198038|-58.872433198038|-58.872433198038|-58.872433198038|-58.872433198038|-58.872433198038|-58.872433198038|-58.872433198038|-58.872433198038|-58.872433198038|-58.872433198038|-58.872433198038|-58.872433198038|-58.872433198038|-58.872433198038|-60.234926131636|-60.452970361541|-60.452970361541|-60.452970361541|-60.452970361541|-60.452970361541|-60.452970361541|-60.452970361541|-60.452970361541|-60.452970361541|-60.452970361541|-61.009968916388|-61.926077065436|-62.540086942214|-66.015096670277|55.228153103803|55.228153103803|54.815169513462|||||||-60.848937148507|-60.848937148507|-60.848937148507|-60.848937148507|-60.848937148507|-60.848937148507|-61.326043573414|-61.619492282906|-61.992770449363|-62.146965733328|-62.459407319801|55.402498961366|55.402498961366|55.402498961366|55.402498961366|55.402498961366|55.402498961366|55.402498961366|55.402498961366|55.402498961366|55.402498961366|55.402498961366|55.175366289188|55.175366289188|55.175366289188|55.175366289188|52.437629150869|50.303442426428|50.303442426428|50.303442426428|50.303442426428|50.303442426428|49.072926694943|49.072926694943|49.072926694943|47.501029949269|46.949480928121|46.949480928121|46.182756332488|45.104173770581|44.822992107792|-49.09462710126|-49.09462710126|-49.09462710126|-49.09462710126|-49.09462710126|-49.484058809532|-49.484058809532|-49.484058809532|-49.484058809532|-49.484058809532|-49.484058809532|-49.833315486263|-49.833315486263|-49.833315486263|-49.833315486263|-49.833315486263|-49.833315486263|-49.833315486263|45.476347727728|45.476347727728|45.476347727728|45.476347727728|45.476347727728|45.476347727728|45.116786860588|45.116786860588|45.116786860588|45.116786860588|45.116786860588|45.116786860588|45.116786860588|45.116786860588|45.116786860588|45.116786860588|45.116786860588|45.027542431226|44.800331166401|44.800331166401|44.800331166401|44.800331166401|44.800331166401|44.800331166401|44.800331166401|44.800331166401|44.072958594685||44.072958594685|44.072958594685|44.072958594685|44.072958594685|44.072958594685|44.072958594685|44.072958594685|44.072958594685|44.072958594685|44.072958594685|44.072958594685|43.994782840806|43.994782840806|43.994782840806|43.994782840806|43.994782840806|43.873647278766|43.727941268263|41.747156506973||||40.54739717002|40.102107508926|39.025675543975|38.529640790302|-42.762392569482|-42.762392569482|-42.762392569482|-42.762392569482|-42.762392569482|-42.762392569482|-42.762392569482|-42.762392569482|-42.762392569482|-42.762392569482|-42.762392569482|-42.762392569482|-42.762392569482|-42.762392569482||-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745|-43.113845415745
08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP||||||10.00103150957|10.00103150957|10.00103150957|10.00103150957|10.00103150957|10.00103150957|10.00103150957|10.00103150957|10.00103150957|10.00103150957|10.00103150957|10.00103150957|10.00103150957|10.00103150957|10.00103150957|10.00103150957|10.00103150957|10.00103150957|10.00103150957|10.00103150957|10.00103150957|10.00103150957|10.00103150957|10.00103150957|10.00103150957|9.8727736109128|-11.010703389458|-11.010703389458|-11.010703389458|-11.010703389458|||-11.010703389458|-11.010703389458|-11.010703389458|-11.010703389458|-11.010703389458|-11.010703389458|-11.010703389458|-11.010703389458|-11.010703389458|-11.010703389458|-11.06911486234|-11.379016861273|-11.498907443498|-11.72214241443|-11.72214241443|-11.72214241443|-11.755158270044|-11.848509405104|-11.860882625152|-11.860882625152|-11.860882625152|-11.860882625152|-11.860882625152|-11.89594708465|-11.89594708465|-11.89594708465|-11.89594708465|-11.89594708465|-12.074941910885|-12.283599146635|-12.283599146635|-12.283599146635|-12.283599146635|-12.283599146635|-12.394554730291|-12.408586475227|-12.408586475227|-12.408586475227|-12.408586475227|-12.408586475227|-12.408586475227|-12.497317973081|-12.506788126103|-12.506788126103|-12.506788126103|-12.506788126103|-12.506788126103|-12.506788126103|-12.506788126103|-12.506788126103|-12.506788126103|-12.506788126103|-12.506788126103|-12.548653248804|11.267579177483|11.267579177483|11.267579177483|11.267579177483|11.267579177483|11.267579177483|||||||11.267579177483|11.267579177483|11.267579177483|11.267579177483|11.267579177483|11.267579177483|11.267579177483|11.267579177483|11.267579177483|11.267579177483|11.267579177483|11.267579177483|11.267579177483|11.267579177483|11.267579177483|11.267579177483|11.267579177483|11.267579177483|11.267579177483|11.267579177483|11.267579177483|11.267579177483|11.267579177483|11.267579177483|11.267579177483|11.267579177483|11.205313702345|11.205313702345|11.205313702345|11.205313702345|11.205313702345|11.205313702345|11.205313702345|11.205313702345|11.151459292041|10.801123364309|10.801123364309|10.529025377542|10.408899541804|10.408899541804|10.408899541804|10.408899541804|10.408899541804|10.408899541804|10.408899541804|10.408899541804|10.408899541804|10.408899541804|10.408899541804|10.408899541804|10.408899541804|10.408899541804|10.408899541804|10.408899541804|10.408899541804|10.408899541804|10.408899541804|10.408899541804|10.408899541804|10.408899541804|10.408899541804|10.408899541804|10.408899541804|10.408899541804|10.362665807879|10.309073302123|10.240117087114|10.240117087114|10.240117087114|10.240117087114|10.240117087114|9.4554480452341|-10.851337303659|-10.972597455472|-11.106724856187|-11.106724856187|-11.136361199274|-11.367623361895|10.454414081589|10.454414081589|10.454414081589|10.454414081589|10.454414081589|10.454414081589|10.454414081589|10.454414081589||10.454414081589|10.454414081589|10.454414081589|10.454414081589|10.454414081589|10.454414081589|10.454414081589|10.454414081589|10.454414081589|10.454414081589|10.454414081589|10.454414081589|10.454414081589|10.429904460924|10.355174795602|10.355174795602|10.355174795602|10.355174795602|10.355174795602||||10.355174795602|10.355174795602|10.355174795602|10.355174795602|10.355174795602|10.355174795602|10.355174795602|10.355174795602|10.355174795602|10.355174795602|10.355174795602|10.355174795602|-11.562764331345|-11.562764331345|-11.562764331345|-11.562764331345|-11.562764331345|-11.902516016965||-12.3961289035|-12.511809996622|-12.593122036212|-12.680135390221|-12.76137278003|-12.76137278003|-12.76137278003|-12.884303224555|-13.089781006698|-13.391423552703|-13.702136827256|12.632831917097|12.632831917097|12.632831917097|12.632831917097|12.632831917097|12.632831917097|12.632831917097|12.632831917097|12.632831917097|12.632831917097
08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP||||||-7.8123485564391|-7.8123485564391|-7.8123485564391|-7.8123485564391|-7.8123485564391|-7.8123485564391|-7.8123485564391|-7.8123485564391|-7.8123485564391|-7.8759426275006|-7.8912065779572|-7.8912065779572|-7.8912065779572|-7.8912065779572|-7.8912065779572|-7.8912065779572|-7.8912065779572|-7.8912065779572|-7.8912065779572|-7.8912065779572|-7.8912065779572|-7.8912065779572|-7.8912065779572|-7.8912065779572|-7.8912065779572|-7.8912065779572|-7.8912065779572|-7.8912065779572|-7.8912065779572|-7.8912065779572|||-7.8912065779572|-7.9796738663652|-8.0635264228162|-8.1045139784767|-8.1045139784767|-8.1045139784767|-8.1045139784767|-8.1045139784767|-8.1045139784767|-8.1045139784767|-8.1045139784767|-8.287793132459|-8.3964376708773|-8.3964376708773|-8.3964376708773|-8.3964376708773|-8.3964376708773|-8.3964376708773|-8.3964376708773|-8.3964376708773|-8.3964376708773|-8.3964376708773|-8.3964376708773|-8.3964376708773|-8.3964376708773|-8.3964376708773|-8.3964376708773|-8.3964376708773|-8.593264370153|7.9108153743951|7.9108153743951|7.9108153743951|7.9108153743951|7.9108153743951|-8.4729002250126|-8.4729002250126|-8.4729002250126|-8.4729002250126|-8.4729002250126|-8.4729002250126|-8.4729002250126|-8.4729002250126|-8.4729002250126|-8.4729002250126|-8.4729002250126|-8.4729002250126|-8.4729002250126|-8.4729002250126|-8.4729002250126|-8.4729002250126|-8.4729002250126|-8.4729002250126|-8.4729002250126|-8.4729002250126|-8.4729002250126|-8.4729002250126|-8.4729002250126|7.6390997537382|7.6390997537382|7.6390997537382|||||||7.6390997537382|7.6390997537382|7.6390997537382|7.6390997537382|7.6390997537382|7.6390997537382|7.6390997537382|7.6390997537382|7.6390997537382|7.6390997537382|7.6390997537382|7.6390997537382|7.6390997537382|7.6390997537382|7.6390997537382|7.6390997537382|7.6390997537382|7.6390997537382|7.6390997537382|7.6390997537382|7.4017769637381|7.1775298187772|-8.3897778490395|-8.3897778490395|7.7425356655367|7.7425356655367|7.7425356655367|7.7425356655367|7.7425356655367|7.7425356655367|7.7425356655367|7.7425356655367|7.7425356655367|7.7425356655367|7.7425356655367|7.7425356655367|7.7425356655367|7.7425356655367|7.7425356655367|7.7425356655367|7.7425356655367|7.6794650565451|7.6794650565451|7.6794650565451|7.6794650565451|7.6794650565451|7.6149608306162|7.5749567539684|7.5608799392129|7.5608799392129|7.5608799392129|7.5565339121714|7.5173869350681|7.5173869350681|7.4028234779993|7.4028234779993|7.3298037913286|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.852385752384|-7.9454287610497|7.1884802776019|7.1884802776019|7.1884802776019|7.1884802776019|7.1884802776019|7.1884802776019|7.1884802776019|7.1884802776019|7.1884802776019|7.0304077149223|7.0304077149223|6.9373550886959||6.9373550886959|6.8118386501094|6.8118386501094|6.8118386501094|6.8118386501094|6.8118386501094|6.8118386501094|6.8118386501094|6.7937095953381|6.6630106847988|6.5800120478986|6.5033467220066|6.4959407301741|6.4804899131807|6.4694935789266|6.4694935789266|6.4470289566094|6.4470289566094|6.1911433645944||||-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-6.947089859842|-7.0617664621922|-7.3680740513904||6.6916448679813|6.6916448679813|6.6916448679813|6.6916448679813|6.6916448679813|6.6916448679813|6.6916448679813|6.6916448679813|6.6916448679813|6.6916448679813|6.6916448679813|6.6916448679813|6.6916448679813|6.6916448679813|6.564050048286|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459|-7.1399156113459
08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP||||||18.907193339533|18.907193339533|18.907193339533|18.907193339533|18.907193339533|18.907193339533|18.907193339533|18.907193339533|18.907193339533|18.907193339533|18.907193339533|18.907193339533|18.907193339533|18.907193339533|18.907193339533|18.907193339533|18.876326416009|18.529807567044|18.529807567044|18.529807567044|18.529807567044|18.529807567044|18.108674896474|17.495748931297|17.018054465594|16.668949529134|16.51327750043|16.358087082217|16.1567637341|-17.903535619213|||-17.903535619213|-17.903535619213|-17.903535619213|-17.903535619213|-17.903535619213|-17.903535619213|-17.903535619213|-17.903535619213|-17.903535619213|-17.903535619213|-17.903535619213|-18.236707014987|-18.484118456254|-18.779576189661|-19.015640346368|-19.22404447326|-19.492271696295|-19.721412856011|-19.746015238131|-20.111127402346|-20.57347523058|-20.89330711723|-21.328673154785|-21.366304484422|-21.696448422598|-21.927165138642|19.045175133384|19.045175133384|19.045175133384|19.045175133384|19.045175133384|19.045175133384|19.045175133384|19.045175133384|19.045175133384|19.045175133384|18.889082125201|18.802868714349|18.617076518818|18.097307976401|17.255343022519|16.771989598651|16.771989598651|16.771989598651|16.771989598651|16.771989598651|16.771989598651|16.771989598651|16.771989598651|-18.249065339723|-18.249065339723|-18.249065339723|-18.249065339723|-18.249065339723|-18.249065339723|-18.249065339723|-18.249065339723|-18.249065339723|-18.501739223973|-18.539154273687|||||||-18.64628222962|-18.742851816112|-18.742851816112|-18.742851816112|-18.742851816112|-18.742851816112|-18.742851816112|-18.742851816112|-18.742851816112|-18.742851816112|-18.742851816112|-18.742851816112|-18.742851816112|-18.742851816112|-18.742851816112|-18.742851816112|-18.742851816112|-18.742851816112|-18.784905172013|-18.784905172013|-18.784905172013|-18.784905172013|-18.784905172013|-18.784905172013|-19.164340152368|17.587970080764|17.587970080764|17.587970080764|17.587970080764|17.587970080764|17.587970080764|17.587970080764|17.587970080764|17.587970080764|17.587970080764|17.587970080764|17.202188826039|16.975234267686|16.975234267686|16.865535521181|16.865535521181|16.727445662969|16.727445662969|16.727445662969|16.727445662969|16.634939049078|16.510321102627|16.510321102627|16.510321102627|16.510321102627|16.510321102627|16.351468574215|16.264408865691|16.111094087568|16.111094087568|16.111094087568|16.111094087568|16.111094087568|16.089549799989|16.076049075978|16.076049075978|15.986720864924|15.748023157818|15.604749228277|15.604749228277|15.604749228277|15.604749228277|15.604749228277|15.604749228277|15.604749228277|15.604749228277|15.604749228277|15.604749228277|15.403209129133|15.403209129133|15.160787175273|15.102902076665|15.102902076665|15.102902076665|15.102902076665|15.102902076665|15.102902076665|14.983460207785|14.983460207785|14.983460207785|14.556622474287||14.446947604679|14.446947604679|14.446947604679|14.446947604679|14.446947604679|14.446947604679|14.446947604679|14.446947604679|14.446947604679|14.446947604679|14.446947604679|14.446947604679|14.446947604679|14.446947604679|14.446947604679|14.395544788016|14.395544788016|14.395544788016|13.90275913424||||13.90275913424|13.90275913424|13.90275913424|13.90275913424|13.90275913424|13.90275913424|13.90275913424|13.90275913424|13.90275913424|13.90275913424|13.90275913424|13.90275913424|13.90275913424|13.90275913424|13.312349116497|13.312349116497|13.312349116497|13.312349116497||13.312349116497|13.312349116497|13.312349116497|13.312349116497|13.312349116497|13.312349116497|13.312349116497|13.312349116497|13.312349116497|13.312349116497|13.312349116497|13.312349116497|13.28871829041|13.28871829041|13.28871829041|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085|-14.602094882085
08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP||||||-16.296926989168|-16.472141122388|-16.742378658241|-16.986532204886|-17.142200568011|-17.142200568011|-17.328555533942|-17.462352955852|-17.462352955852|-17.52150293248|-17.6588923231|-18.282658287247|-18.4164913333|-18.4164913333|-19.030756415727|15.46798825374|15.46798825374|15.46798825374|15.46798825374|15.46798825374|15.46798825374|15.46798825374|15.46798825374|15.46798825374|15.46798825374|14.46943246116|13.406035913249|-15.402916421027|-15.402916421027|-15.402916421027|||-15.402916421027|-15.402916421027|-15.402916421027|-15.402916421027|-15.402916421027|-15.402916421027|-15.78324051867|-16.505822457319|14.168861237272|14.168861237272|12.612068219433|11.522297736286|11.522297736286|11.522297736286|11.522297736286|11.522297736286|-12.583842704338|-12.583842704338|-12.583842704338|-12.583842704338|-12.583842704338|-12.583842704338|-12.583842704338|-12.583842704338|-12.583842704338|-12.583842704338|-12.583842704338|-12.583842704338|-12.583842704338|11.360156115381|11.360156115381|11.360156115381|11.360156115381|11.360156115381|11.360156115381|11.360156115381|11.360156115381|11.360156115381|11.360156115381|11.360156115381|11.360156115381|11.360156115381|11.360156115381|11.360156115381|11.16628409369|11.156427128924|11.04190966411|11.04190966411|11.04190966411|10.655454866572|10.627351987122|10.627351987122|10.330901133832|10.330901133832|10.330901133832|10.118396973679|10.118396973679|10.112398910248|10.112398910248|10.112398910248|||||||10.112398910248|10.112398910248|10.112398910248|10.112398910248|9.6093506280434|-10.850833429482|-10.850833429482|-10.850833429482|-10.850833429482|-10.850833429482|-10.850833429482|-10.850833429482|-10.850833429482|-10.850833429482|-10.850833429482|-10.850833429482|-10.850833429482|-10.850833429482|-10.850833429482|-10.850833429482|-11.142037459641|10.305725985883|10.305725985883|10.305725985883|10.305725985883|10.305725985883|10.305725985883|10.305725985883|10.262473457519|10.253304076928|10.142560032494|10.055066350971|10.025337213476|10.025337213476|10.025337213476|10.025337213476|10.019263314096|10.004090713974|10.004090713974|9.9960699472598|9.9960699472598|9.9960699472598|9.9960699472598|9.9960699472598|9.9960699472598|9.9960699472598|9.9960699472598|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.651279215482|-10.745310682353|-10.860815830065|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229||9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.9216275923229|9.858475286958|9.7805867930958|9.7805867930958|9.7206518143094|-10.702397131377||||-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-10.702397131377|-11.149886157174|-11.742651597283||-12.321076973926|-12.321076973926|-12.321076973926|-12.321076973926|-12.644530252893|-12.711699914357|-12.84411070018|-12.885678896959|-12.995198392929|11.795943874004|11.795943874004|11.795943874004|11.795943874004|11.795943874004|11.795943874004|11.795943874004|11.795943874004|11.795943874004|11.795943874004|11.795943874004|11.795943874004
08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP||||||-22.163214112148|-22.243847473375|-22.243847473375|-22.243847473375|-22.243847473375|-22.243847473375|-22.243847473375|-22.243847473375|-22.305110683626|-22.305110683626|-22.305110683626|-22.305110683626|-22.410677316659|20.397848530897|20.397848530897|20.397848530897|20.215942193279|20.186899580924|20.186899580924|20.186899580924|20.186899580924|19.699334054489|19.649732808148|19.649732808148|-20.050478285889|-20.050478285889|-20.050478285889|-20.050478285889|-20.050478285889|-20.050478285889|||-20.050478285889|-20.050478285889|-20.050478285889|-20.050478285889|-20.050478285889|-20.050478285889|-20.050478285889|-20.050478285889|-20.050478285889|-20.050478285889|-20.050478285889|-20.063309053955|-20.155344491069|-20.305381568344|-20.514792352144|-20.514792352144|-20.600324742467|-20.653857981314|-20.653857981314|-20.856508452748|-20.937787487612|-20.984591534579|-20.984591534579|-20.984591534579|-21.096768541297|-21.096841444477|-21.096841444477|-21.096841444477|-21.315379793892|20.136527937969|20.136527937969|20.136527937969|20.136527937969|20.136527937969|-20.956257567309|-20.956257567309|-20.956257567309|-20.956257567309|-20.956257567309|-20.956257567309|-20.956257567309|-20.956257567309|-20.956257567309|-20.956257567309|-20.956257567309|-21.175286753864|-21.283969602853|-21.283969602853|-21.283969602853|-21.283969602853|-21.283969602853|-21.283969602853|-21.283969602853|-21.283969602853|-21.283969602853|-21.283969602853|-21.283969602853|-21.283969602853|-21.367019900397|-21.367019900397|||||||-21.367019900397|-21.367019900397|-21.388355847548|-21.577617985618|-21.710686637971|-21.896318067018|-22.003130503168|-22.079590236336|-22.342357197915|-22.342357197915|-22.342357197915|-22.342357197915|-22.361961280261|-22.361961280261|-22.361961280261|-22.361961280261|-22.361961280261|-22.361961280261|-22.368291337131|-22.566989853248|-22.631099332555|-22.748444465778|-22.827715878113|-22.907462548795|21.508215657474|21.508215657474|21.508215657474|21.508215657474|21.449684504669|21.357634590488|21.357634590488|21.26459264581|21.259985572259|21.259985572259|21.259985572259|21.259985572259|21.22783245076|21.22783245076|21.22783245076|21.22783245076|21.22783245076|21.164421911298|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.445308951758|-22.466924866804|-22.466924866804|-22.524360984309|-22.772874185228|-22.772874185228|-22.772874185228|-22.80881303969|-22.80881303969|-22.80881303969|-22.914933826779|-22.914933826779|-22.914933826779|-22.914933826779|-23.192149641619|-23.387387914244|21.161828762944|21.161828762944|21.161828762944|21.161828762944|21.161828762944|21.161828762944|21.161828762944|21.161828762944|21.161828762944|21.161828762944|21.161828762944|21.144171251995||21.144171251995|20.941301679327|20.627556853509|20.273396974378|20.087033867313|20.087033867313|20.081831513453|20.081831513453|20.02147882361|19.847198040163|19.709665438505|19.445739371879|19.427887619403|19.427887619403|19.365109100346|19.365109100346|19.110120815706|-20.322140482578|-20.322140482578||||-20.322140482578|-20.322140482578|-20.322140482578|-20.555711405711|-20.65690182893|-20.666557197753|-20.73204506594|-20.73204506594|-20.73204506594|-20.73204506594|-20.73204506594|-20.73204506594|-20.73204506594|-20.73204506594|-20.73204506594|-20.73204506594|-20.737827711173|-21.279252719954||-21.450299698889|-21.450299698889|-21.450299698889|-21.450299698889|19.959836664928|19.959836664928|19.959836664928|19.959836664928|19.959836664928|19.959836664928|19.9496486854|19.9496486854|19.9496486854|19.9496486854|19.792823048373|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845|-21.043352973845
08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP||||||10.046584892023|10.046584892023|10.046584892023|10.046584892023|10.046584892023|10.046584892023|10.046584892023|10.046584892023|10.046584892023|10.046584892023|10.046584892023|10.046584892023|10.046584892023|10.046584892023|10.046584892023|9.8867098192967|9.8867098192967|9.874122445296|9.7784693158454|9.657353075608|9.657353075608|9.657353075608|9.657353075608|9.657353075608|9.5003924461034|9.3565472598238|-10.018572029522|-10.018572029522|-10.018572029522|-10.018572029522|||-10.018572029522|-10.018572029522|-10.018572029522|-10.018572029522|-10.018572029522|-10.018572029522|-10.018572029522|-10.018572029522|-10.018572029522|-10.018572029522|-10.018572029522|-10.211746517211|-10.284162485368|-10.380180212929|-10.563533408856|-10.601148401604|-10.682942270025|-10.721287596354|-10.721287596354|-10.836430510028|-11.017145377777|-11.191827595655|-11.311144897016|-11.311144897016|-11.428588974508|-11.428588974508|-11.428588974508|-11.428588974508|-11.744543830589|-12.186715329175|-12.628572583733|10.778661030186|10.778661030186|10.778661030186|10.778661030186|10.530734134662|10.210815563188|-11.389909846975|-11.389909846975|-11.389909846975|-11.515454883259|-11.689394600835|-11.844448841316|-11.844448841316|-11.844448841316|-11.844448841316|-11.844448841316|-11.844448841316|-11.862720318086|-11.939134195389|-12.014239491432|-12.014239491432|-12.023043620817|-12.046971024124|-12.046971024124|-12.046971024124|-12.046971024124|-12.046971024124|-12.046971024124|-12.046971024124|||||||-12.046971024124|-12.046971024124|-12.13996742947|-12.393852485364|-12.3949419642|-12.3949419642|11.04593047392|11.04593047392|11.04593047392|11.04593047392|11.04593047392|10.794922449982|10.685482883207|10.685482883207|10.685482883207|10.63282387884|10.63282387884|10.63282387884|10.63282387884|10.63282387884|10.63282387884|10.631962309364|10.631962309364|10.631962309364|10.631962309364|10.631962309364|10.631962309364|10.631962309364|10.631962309364|10.631962309364|10.356069099113|10.135222703672|10.135222703672|10.135222703672|10.135222703672|10.135222703672|10.135222703672|10.135222703672|10.135222703672|10.135222703672|10.095758543071|10.095758543071|10.095758543071|10.095758543071|10.095758543071|10.095758543071|9.8452871747113|9.6669856649081|9.6322066630965|9.6050703778244|9.6050703778244|9.590077640213|9.5304048345871|9.5304048345871|9.3966430748253|9.3966430748253|9.3966430748253|-10.22722854745|-10.22722854745|-10.22722854745|-10.22722854745|-10.22722854745|-10.22722854745|-10.22722854745|-10.22722854745|-10.22722854745|-10.22722854745|-10.22722854745|-10.22722854745|-10.22722854745|-10.22722854745|-10.22722854745|-10.286920178065|-10.449911342869|-10.627123924107|9.6539379307542|9.6539379307542|9.6539379307542|9.6539379307542|9.6539379307542|9.6539379307542|9.6539379307542|9.6539379307542|9.6539379307542|9.6539379307542|9.3727090302346||9.238332534355|9.238332534355|9.238332534355|9.238332534355|9.238332534355|9.238332534355|8.9737026697199|8.9585583481304|8.5095090637728|8.4933441226267|8.3498261840899|8.2414736650342|-8.8024028975834|-8.8024028975834|-8.8024028975834|-8.8024028975834|-8.8024028975834|-8.8024028975834|-8.8024028975834||||-8.8024028975834|-8.8024028975834|-8.8024028975834|-8.8180646050399|-8.8180646050399|-8.8180646050399|-8.8180646050399|-8.8180646050399|-8.8180646050399|-8.8180646050399|-8.8180646050399|-8.8180646050399|-8.8180646050399|-8.8180646050399|-8.8180646050399|-8.8180646050399|-8.9856274512548|-9.23292704146||8.2211916124281|8.2211916124281|8.2211916124281|8.2211916124281|8.2211916124281|8.1302134367555|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975|-8.8582629893975
08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP||||||8.8846858609231|8.8846858609231|8.8846858609231|8.8846858609231|8.8846858609231|8.8846858609231|8.8846858609231|8.8846858609231|8.8846858609231|8.8846858609231|8.8846858609231|8.8846858609231|8.8846858609231|8.8846858609231|8.8846858609231|8.8846858609231|8.856317585101|8.8436873883529|8.8436873883529|8.8436873883529|8.8436873883529|8.8436873883529|8.8436873883529|8.8436873883529|8.8436873883529|8.8436873883529|8.8428239491893|8.8428239491893|8.8248038984353|8.8150297627166|||8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.8150297627166|8.7479376892635|8.7479376892635|-9.1403504656059|-9.1403504656059|-9.1403504656059|-9.1403504656059|-9.1403504656059|-9.1403504656059|-9.1403504656059|-9.1684607636118|-9.1684607636118|-9.1684607636118|-9.1684607636118|-9.1684607636118|-9.1684607636118|-9.1684607636118|-9.169956380701|-9.2282844986915|-9.3258715698454|-9.3704131520824|-9.3856955532474|-9.3856955532474|-9.3999765447893|-9.3999765447893|||||||-9.3999765447893|-9.3999765447893|-9.4594187264219|-9.5660202773164|-9.6311336393434|-9.6351488293628|-9.6990540492778|-9.76505994667|-9.7717337593921|-9.7834364908575|-9.7834364908575|-9.8399295296535|-9.9071444898033|-9.9190492529763|-9.9600547573183|-10.011442208591|-10.011442208591|-10.011442208591|-10.011442208591|-10.029935757654|9.3603994505925|9.3603994505925|9.3603994505925|9.3603994505925|9.3603994505925|9.3603994505925|9.3496996690725|9.3496996690725|9.3496996690725|9.3496996690725|9.3496996690725|9.3496996690725|9.3496996690725|9.3496996690725|9.3496996690725|9.3496996690725|9.3496996690725|9.3496996690725|9.3496996690725|9.3496996690725|9.3496996690725|9.3496996690725|9.3496996690725|9.3496996690725|9.3496996690725|9.3496996690725|9.3496996690725|9.3018886568253|9.0940602446418|9.0940602446418|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.4559523205733|-9.6216136195897|-9.6806819945176|-9.7502019173127|-9.8363356862047|-9.8692620367451|-10.011957125602|-10.136762973088|9.3302085183557|9.3302085183557|9.3302085183557|9.3302085183557|9.3302085183557|9.3302085183557|9.3302085183557||9.3302085183557|9.3302085183557|9.3302085183557|9.3302085183557|9.3302085183557|9.3302085183557|9.3302085183557|9.3302085183557|9.3302085183557|9.3302085183557|9.3302085183557|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124||||-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.249791259124|-10.833657444135|-11.486841666053||10.772109206137|10.772109206137|10.744805475444|10.744805475444|10.744805475444|10.744805475444|10.656290322903|10.656290322903|10.656290322903|10.656290322903|10.656290322903|10.485877706346|10.377086641322|10.360651654149|10.336922683429|10.336922683429|10.336922683429|10.336922683429|10.336922683429|10.336922683429|10.336922683429
08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP||||||-16.812528481135|-17.042358387787|-17.042358387787|14.924940876051|14.924940876051|14.924940876051|14.924940876051|14.924940876051|14.924940876051|14.924940876051|14.924940876051|14.924940876051|14.69937807088|13.867642413299|13.217935309058|12.215484178999|11.922204429286|11.751857012376|-12.858037269831|-12.858037269831|-12.858037269831|-12.858037269831|-12.858037269831|-12.858037269831|-12.858037269831|-12.858037269831|-12.858037269831|-12.858037269831|-12.858037269831|-12.858037269831|||-12.858037269831|-12.858037269831|-12.858037269831|-12.858037269831|-12.858037269831|-12.858037269831|-12.858037269831|-12.858037269831|-12.858037269831|-12.858037269831|-12.858037269831|-12.96739204813|-12.96739204813|-13.124324464014|-13.31480444715|-13.56828312964|-13.56828312964|-13.56828312964|-13.56828312964|-13.677536435599|-13.835596821568|-13.84110868904|-13.84110868904|-13.84110868904|-13.84110868904|-13.84110868904|-13.84110868904|-13.84110868904|-13.95512044135|12.879472951944|12.879472951944|12.879472951944|12.879472951944|12.79552552971|12.742994729785|12.742994729785|12.709994095463|12.677215966801|12.638017134777|12.580575100704|12.4800831125|-13.47534370875|-13.47534370875|-13.47534370875|-13.47534370875|-13.47534370875|-13.47534370875|-13.47534370875|-13.47534370875|-13.47534370875|-13.47534370875|-13.47534370875|-13.47534370875|-13.47534370875|-13.47534370875|-13.47534370875|-13.47534370875|-13.47534370875|-13.814271190162|-13.903634312413|||||||-13.954869225059|-13.954869225059|-13.954869225059|-13.954869225059|-13.954869225059|-13.954869225059|-14.181521259452|-14.222591809946|-14.222591809946|-14.222591809946|-14.222591809946|-14.222591809946|-14.222591809946|-14.222591809946|-14.222591809946|-14.222591809946|-14.222591809946|-14.222591809946|-14.259546046476|-14.340606800958|-14.405119331065|-14.517354284594|-14.552615628054|13.326692327287|13.326692327287|13.326692327287|13.326692327287|13.326692327287|13.326692327287|13.326692327287|13.326692327287|13.326692327287|13.326692327287|13.326692327287|13.326692327287|13.326692327287|13.326692327287|13.326692327287|13.326692327287|13.326692327287|13.326692327287|13.326692327287|13.326692327287|13.326692327287|13.326692327287|13.326692327287|13.326692327287|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|13.163962935396|12.849958630611|12.133064535068|-14.106471084016|-14.209968008882|-14.25274214732|-14.436935159756|-14.568994041815|13.28785101036|13.28785101036|13.28785101036|13.28785101036|13.28785101036|13.28785101036|13.28785101036|13.28785101036|13.28785101036||13.28785101036|13.28785101036|13.28785101036|13.28785101036|13.28785101036|13.28785101036|13.28785101036|13.28785101036|13.267612257045|13.247528737462|13.247528737462|13.247528737462|13.247528737462|13.247528737462|13.160077885855|13.160077885855|13.160077885855|13.160077885855|12.911197799299||||12.493553260801|12.333474439846|12.333474439846|12.333474439846|12.209972057592|-14.376438779306|-14.376438779306|-14.376438779306|-14.376438779306|-14.376438779306|-14.376438779306|-14.376438779306|-14.376438779306|-14.376438779306|-14.376438779306|-14.376438779306|-15.263820880731|-16.308134549282||14.284295513208|12.362162510445|12.362162510445|12.362162510445|12.362162510445|12.362162510445|12.362162510445|12.362162510445|12.362162510445|12.362162510445|12.362162510445|12.362162510445|12.167402920779|12.094335858089|12.089977546396|12.089977546396|12.089977546396|12.089977546396|12.089977546396|12.089977546396|12.089977546396
08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP||||||11.283628861179|11.283628861179|11.283628861179|11.283628861179|11.283628861179|11.283628861179|11.283628861179|11.283628861179|11.283628861179|11.283628861179|11.283628861179|11.283628861179|11.283628861179|11.283628861179|11.283628861179|11.283628861179|11.283628861179|11.283628861179|11.283628861179|11.283628861179|11.283628861179|11.283628861179|11.283628861179|11.283628861179|11.283628861179|10.922365259319|10.814513576904|10.814513576904|10.814513576904|10.585265506169|||10.585265506169|10.585265506169|10.245850365317|10.235388853987|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.133883910475|10.129661938533|10.129661938533|10.129661938533|10.098225277865|10.098225277865|9.9230276944505|-10.857800859464|-10.857800859464|-10.857800859464|-10.857800859464|-10.857800859464|-10.857800859464|-10.857800859464|-10.857800859464|-10.857800859464|-10.877556529589|-10.898951335028|-11.050501606283|-11.086112522877|-11.204460391042|-11.204460391042|-11.555815189265|-11.555815189265|||||||-11.603606221235|-11.603606221235|-11.603606221235|-11.603606221235|-11.603606221235|-11.603606221235|-11.603606221235|-11.603606221235|-11.603606221235|-11.603606221235|-11.603606221235|-11.603606221235|-11.603606221235|-11.603606221235|-11.603606221235|-11.603606221235|-11.603606221235|-11.603606221235|-11.603606221235|-11.867340667553|-11.961489579751|10.939361010023|10.939361010023|10.939361010023|10.939361010023|10.939361010023|10.939361010023|10.939361010023|10.939361010023|10.939361010023|10.790199133138|10.790199133138|10.767797091046|10.767797091046|10.767797091046|10.767797091046|10.767797091046|10.767797091046|10.767797091046|10.767797091046|10.767797091046|10.767797091046|10.767797091046|10.767797091046|10.767797091046|10.767797091046|10.767797091046|10.767797091046|10.767797091046|10.767797091046|10.767797091046|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523||10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.757608343523|10.472898564252|10.062109189466||||9.7462328862657|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.094503011864|-11.661670197559||-12.46018896005|-12.478443586059|-12.478443586059|-12.547715093501|-12.840141763668|-12.840141763668|-13.21404636169|-13.293385429123|-13.567094293942|-14.124549724117|12.373205565451|12.373205565451|12.373205565451|12.373205565451|12.373205565451|12.373205565451|12.373205565451|12.373205565451|12.373205565451|12.373205565451|12.373205565451
08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP||||||12.811706204823|12.811706204823|12.811706204823|12.811706204823|12.811706204823|12.811706204823|12.811706204823|12.811706204823|12.811706204823|12.811706204823|12.811706204823|12.811706204823|12.811706204823|12.811706204823|12.811706204823|12.811706204823|12.630229150378|12.486365807413|12.384295053349|12.009216859458|11.832463399699|11.818653332749|11.818653332749|11.818653332749|11.536836398486|11.448883760346|11.448883760346|11.448883760346|11.448883760346|11.284315626238|||11.085906020375|11.037656420668|11.037656420668|11.037656420668|10.984618418967|-11.949979920946|-11.949979920946|-11.949979920946|-11.949979920946|-11.949979920946|-11.949979920946|-12.05275540414|-12.2069498175|-12.273314729117|-12.273314729117|-12.273314729117|-12.273314729117|-12.273314729117|-12.273314729117|-12.273314729117|-12.273314729117|-12.273314729117|-12.273314729117|-12.273314729117|-12.273314729117|-12.336460659661|-12.404956258842|-12.419950976978|-12.721056848776|-13.207285834696|11.646656462414|11.646656462414|11.646656462414|11.646656462414|11.646656462414|11.646656462414|11.646656462414|11.646656462414|11.646656462414|11.646656462414|11.646656462414|11.646656462414|11.646656462414|11.646656462414|11.646656462414|11.646656462414|11.646656462414|11.257951415097|10.763794947437|-12.416428107904|-12.416428107904|-12.416428107904|-12.416428107904|-12.416428107904|-12.416428107904|-12.416428107904|-12.416428107904|-12.416428107904|-12.416428107904|-12.416428107904|||||||-12.416428107904|-12.416428107904|-12.416428107904|-12.47169188372|-12.47169188372|-12.47169188372|-12.47169188372|-12.47169188372|-12.47169188372|-12.47169188372|-12.47169188372|-12.47169188372|-12.479905047177|-12.479905047177|-12.479905047177|-12.479905047177|-12.479905047177|-12.479905047177|-12.479905047177|-12.479905047177|10.864126170597|10.864126170597|10.864126170597|10.864126170597|10.864126170597|10.864126170597|10.864126170597|10.864126170597|10.864126170597|10.864126170597|10.864126170597|10.529584686979|10.234067672286|10.234067672286|10.234067672286|10.234067672286|10.055630835994|9.3212562767491|9.223617788578|9.1256866415617|8.9618744806313|8.9415161786538|8.9415161786538|8.9415161786538|8.9415161786538|8.9415161786538|8.9415161786538|8.9415161786538|8.9415161786538|8.9415161786538|8.9415161786538|8.7270463585023|8.7270463585023|8.7270463585023|8.7270463585023|8.7270463585023|8.7270463585023|8.5617187419604|8.5458867244601|8.5458867244601|8.5248778552408|8.5248778552408|8.5248778552408|8.5248778552408|8.5248778552408|8.5248778552408|8.4079747262274|8.4079747262274|8.4079747262274|8.4079747262274|8.4079747262274|8.4079747262274|8.4079747262274|8.4079747262274|8.4079747262274|8.4079747262274|8.4079747262274|8.4079747262274|8.4079747262274|8.4079747262274|8.4079747262274|8.304416133593|8.2661910735176|8.2661910735176|8.2661910735176|8.2661910735176||8.2661910735176|8.2661910735176|8.2661910735176|8.2661910735176|8.2661910735176|8.2661910735176|8.2661910735176|8.2661910735176|8.2661910735176|8.2661910735176|8.2661910735176|8.2661910735176|8.2661910735176|8.2661910735176|7.9374347486547|7.8327057933864|7.7357840644052|7.6369818699283|7.5280645408653||||7.5280645408653|7.3754245328999|7.3754245328999|7.3754245328999|7.2532490147591|7.1719436527889|7.0571598346146|6.9890663684642|6.830628799204|6.7988489482761|6.7988489482761|6.7988489482761|6.7988489482761|6.7259432313575|-7.6888356064408|-7.6888356064408|-7.7298173479073|-8.027574968761||-8.4230780422621|-8.4230780422621|-8.4230780422621|-8.4230780422621|7.4966370090458|7.4966370090458|7.4966370090458|7.4966370090458|7.4966370090458|7.4966370090458|7.4966370090458|7.4745971344813|7.3356633344076|7.3090702073201|7.0092387813742|-7.7575107722782|-7.7575107722782|-7.7575107722782|-7.7575107722782|-7.7575107722782|-7.7575107722782
08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP||||||22.049730976133|22.049730976133|22.049730976133|22.049730976133|22.049730976133|22.049730976133|22.049730976133|21.208033570215|21.061214904929|21.061214904929|20.958536631859|20.958536631859|20.958536631859|20.958536631859|20.958536631859|20.958536631859|20.659489569592|20.659489569592|18.577209191772|16.876344368692|16.431076397452|16.431076397452|16.431076397452|16.19841752003|16.149353503633|16.106503168133|15.639448765679|15.387020253573|15.387020253573|15.387020253573|||14.931689738603|14.761321808863|14.630768809134|14.630768809134|14.630768809134|14.630768809134|14.630768809134|14.630768809134|14.630768809134|14.630768809134|14.630768809134|14.630768809134|14.630768809134|14.630768809134|14.630768809134|14.207368903461|-15.999811850868|-15.999811850868|-15.999811850868|-15.999811850868|-15.999811850868|-15.999811850868|-15.999811850868|-15.999811850868|-15.999811850868|-15.999811850868|-15.999811850868|-15.999811850868|-16.280346829452|-16.655385024854|-16.927650195038|-17.087944434391|-17.111049729704|-17.325678715145|-17.325678715145|-17.502420885735|15.950812433873|15.950812433873|15.950812433873|15.950812433873|15.950812433873|15.950812433873|15.950812433873|15.873738558575|15.873738558575|15.873738558575|15.873738558575|15.873738558575|15.873738558575|15.873738558575|15.873738558575|15.873738558575|15.873738558575|15.873738558575|15.873738558575|15.873738558575|15.873738558575|15.873738558575|15.873738558575|15.873738558575|||||||15.873738558575|15.873738558575|15.873738558575|15.796931248555|15.581035381831|15.183373511144|15.029086414935|15.029086414935|15.029086414935|14.518984600308|13.998871269493|13.787239105541|13.787239105541|13.787239105541|13.787239105541|13.787239105541|13.787239105541|13.544587543906|13.544587543906|13.544587543906|13.289542599189|12.622319515531|12.622319515531|12.622319515531|12.622319515531|12.53591066818|12.378790288287|12.285604830531|12.285604830531|11.966227553451|11.910369550324|11.910369550324|11.910369550324|11.910369550324|11.910369550324|11.910369550324|11.910369550324|11.910369550324|11.910369550324|11.177788186529|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.263294366547|-12.413660106337|-12.639067183243|-12.797297171207|11.474863126057|11.474863126057|11.474863126057|11.474863126057|11.474863126057|11.474863126057|11.474863126057|11.474863126057|11.474863126057|11.474863126057|11.474863126057||11.474863126057|11.474863126057|11.474863126057|11.474863126057|11.474863126057|11.474863126057|11.474863126057|11.474863126057|11.474863126057|10.597625655353|10.25569483353|10.105216466865|10.075907651563|10.075907651563|10.075907651563|9.9332303912327|9.9197006127222|9.6357785221585|9.4036432368499||||9.099047301317|8.8990570128873|8.8990570128873|8.8990570128873|8.7322860890975|8.5975401329056|-9.9101113204488|-9.9101113204488|-9.9101113204488|-9.9101113204488|-9.9101113204488|-9.9101113204488|-9.9101113204488|-9.9101113204488|-9.9101113204488|-9.9101113204488|-10.284568191052|-10.89118663523||-11.552984997668|10.308033289362|10.308033289362|10.308033289362|10.308033289362|10.308033289362|10.308033289362|10.308033289362|10.308033289362|10.308033289362|10.308033289362|10.080036867381|9.8611527424401|9.6418579140472|9.6418579140472|9.6418579140472|9.6418579140472|9.5209972170606|9.5209972170606|9.3799967001561|9.3377739269075
08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP||||||16.338876894372|16.338876894372|16.338876894372|16.338876894372|16.338876894372|16.338876894372|16.338876894372|16.338876894372|16.338876894372|16.338876894372|16.338876894372|16.338876894372|16.338876894372|16.338876894372|16.338876894372|16.338876894372|16.239135953815|16.239135953815|16.239135953815|16.239135953815|16.104040169088|16.097967269113|16.097967269113|16.097967269113|16.097967269113|-17.288208544248|-17.288208544248|-17.288208544248|-17.288208544248|-17.288208544248|||-17.288208544248|-17.288208544248|-17.288208544248|-17.288208544248|-17.288208544248|-17.288208544248|-17.288208544248|-17.288208544248|-17.288208544248|-17.288208544248|-17.288208544248|-17.509120954401|-17.839578961141|-18.047866555063|-18.262628895274|-18.267957327238|-18.267957327238|-18.267957327238|-18.267957327238|-18.267957327238|-18.577730202532|-18.613956342868|-18.613956342868|-18.613956342868|-18.613956342868|-18.613956342868|-18.613956342868|-18.613956342868|-18.859951746389|-19.542723403954|-20.025804981681|-20.36311656578|-20.715683848147|-20.966316654157|-21.110946351451|-21.110946351451|-21.152094195117|-21.152094195117|-21.326771548313|-21.494902296471|-21.494902296471|-22.472113366047|-23.4823487016|-24.523720711739||-25.431292495327|-25.431292495327|-25.431292495327|-25.431292495327|-25.431292495327|-25.813858179503|-25.813858179503|-25.813858179503|-25.928730386554|21.918400892862|21.918400892862|21.918400892862|21.918400892862|21.918400892862|21.918400892862|||||||21.918400892862|21.918400892862|21.918400892862|21.918400892862|21.918400892862|21.761557783734|21.761557783734|21.761557783734|21.761557783734|21.761557783734|21.761557783734|21.761557783734|21.761557783734|21.761557783734|21.761557783734|21.761557783734|21.761557783734|21.141731489644|20.616695145736|20.616695145736|20.616695145736|20.616695145736|19.988882745257|19.988882745257|19.988882745257|19.082092935234|18.660659028855|18.561843344201|18.49093802398|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.324521435178|18.30025461805|18.30025461805|18.30025461805|18.30025461805|18.30025461805|18.30025461805|18.30025461805|18.30025461805|18.30025461805|18.30025461805|18.30025461805|18.250838901071|18.056487667857|17.978875809575|17.785973634615|17.74817692779|17.74817692779|17.370195569181|17.214194552504|17.214194552504|17.214194552504|17.214194552504|17.214194552504|17.214194552504|17.214194552504|17.214194552504|17.214194552504|17.214194552504|17.08276992031|17.08276992031|17.017450056509|17.017450056509|17.017450056509|17.017450056509||17.017450056509|17.017450056509|17.017450056509|17.017450056509|17.017450056509|17.017450056509|17.017450056509|17.017450056509|17.017450056509|17.017450056509|17.017450056509|17.017450056509|17.017450056509|17.017450056509|15.202722454552|-17.993873659851|-17.993873659851|-17.993873659851|-17.993873659851||||-17.993873659851|-17.993873659851|-18.633193616605|-18.742908065145|-18.742908065145|-18.742908065145|-18.742908065145|-18.742908065145|-18.742908065145|-18.742908065145|-18.742908065145|-18.742908065145|-18.742908065145|-18.742908065145|-18.742908065145|-18.742908065145|-19.860453888912|-20.933836721865||19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|19.636673197865|18.773177364873
08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP||||||-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|-12.513330183952|||-12.513330183952|-12.555366845626|-12.598273982098|-12.598273982098|-12.598273982098|-12.598273982098|-12.598273982098|-12.598273982098|-12.598273982098|-12.598273982098|-12.636971197184|-12.982745605107|-13.172495636008|-13.360550492628|-13.389419260709|-13.389419260709|-13.389419260709|-13.389419260709|-13.389419260709|-13.389419260709|-13.893243726854|-14.362492862415|11.856786968237|11.856786968237|11.856786968237|11.856786968237|11.856786968237|11.856786968237|11.856786968237|11.856786968237|11.821416459791|11.821416459791|11.821416459791|11.384351662257|-12.655239506414|-12.655239506414|-12.655239506414|-12.655239506414|-12.655239506414|-12.655239506414|-12.655239506414|-12.655239506414|-12.655239506414|-12.655239506414|-12.655239506414|-12.807937682448|-12.807937682448|-12.807937682448|-12.807937682448|-12.807937682448|-12.807937682448|-12.807937682448|-12.807937682448|-12.807937682448|-12.807937682448|-12.807937682448|-12.807937682448|-12.807937682448|-12.887604717005|-12.887604717005|||||||-12.887604717005|-12.887604717005|-12.887604717005|-12.887604717005|-12.887604717005|-12.887604717005|-12.887604717005|-12.887604717005|-12.887604717005|-12.887604717005|-12.887604717005|-12.887604717005|-12.887604717005|-12.887604717005|-12.936227272604|-13.181363740071|-13.290403329116|-13.308226226416|-14.108584905826|-15.032316606534|-17.513128882528|15.282078074216|13.757864738834|12.355405570547|11.063783170427|9.5171097993853|9.5171097993853|9.5171097993853|9.5171097993853|9.5171097993853|9.5171097993853|9.5171097993853|9.5171097993853|9.5171097993853|9.5171097993853|9.2767886320752|9.1047651149611|8.9963646307486|8.9963646307486|8.9963646307486|8.9963646307486|8.9963646307486|8.9963646307486|8.9963646307486|8.9963646307486|8.9963646307486|8.9963646307486|8.9963646307486|8.9963646307486|8.9963646307486|8.917178317708|8.917178317708|8.7379762561257|8.7038624453473|8.666656327336|8.666656327336|8.666656327336|8.6143044709434|8.6143044709434|8.6143044709434|8.6143044709434|8.4870046243922|8.4819815435841|8.4819815435841|8.3638684262649|8.342212761955|8.342212761955|8.342212761955|8.306903721576|8.2104483464085|8.1480455045891|8.1480455045891|8.1480455045891|8.1480455045891|8.1480455045891|8.1480455045891|8.1480455045891|8.1480455045891|8.1480455045891|8.1480455045891|8.1391301838204|8.1391301838204|7.9868114488704|7.9292345596003|7.8697053141779|7.8288959980239||7.8288959980239|7.823173469253|7.823173469253|7.823173469253|7.823173469253|7.823173469253|7.823173469253|7.823173469253|7.7940816282648|7.7067575851434|7.621396956549|7.6085282250005|7.6085282250005|7.6085282250005|7.5950310411009|7.5572567186922|7.4541746468644|7.3774163293949|7.1904621442282||||-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-7.9698214657009|-8.1498017186258|-8.5864462978679||-8.6503024073395|-8.6503024073395|-8.6503024073395|-8.6503024073395|-8.7746684192624|-8.7746684192624|-8.7746684192624|-8.7746684192624|-9.0290761920045|8.0672918525129|8.0672918525129|8.0672918525129|8.0672918525129|-8.7650181480421|-8.7650181480421|-8.7650181480421|-8.7650181480421|-8.7650181480421|-8.7650181480421|-8.7650181480421|-8.7650181480421
08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP||||||10.970920622765|10.970920622765|10.970920622765|10.970920622765|10.970920622765|10.970920622765|10.970920622765|10.970920622765|10.970920622765|10.970920622765|10.399973319798|10.399973319798|10.399973319798|10.248379019593|10.248379019593|10.248379019593|10.185976376903|-10.960130707036|-10.960130707036|-10.960130707036|-10.960130707036|-10.960130707036|-10.975700660559|-11.121334230472|-11.273149238217|-11.320260208233|-11.320260208233|-11.320260208233|-11.320260208233|-11.320260208233|||-11.320260208233|-11.320260208233|-11.320260208233|-11.320260208233|-11.320260208233|-11.320260208233|-11.320260208233|-11.320260208233|-11.320260208233|-11.320260208233|-11.320260208233|-11.470844552896|-11.601493939186|-11.72165998753|-11.964066551085|-12.031185624728|-12.140206493414|-12.289673237311|-12.32074870479|-12.437588364991|-12.437588364991|-12.437588364991|-12.437588364991|-12.437588364991|-12.437588364991|-12.437588364991|-12.437588364991|-12.437588364991|-12.925653571456|-13.571281506584|11.640057236808|11.640057236808|11.640057236808|11.640057236808|11.640057236808|11.17895217169|11.027348921484|11.027348921484|10.917609397776|10.545676858565|10.512691743281|10.512691743281|10.512691743281|10.250768192506|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|||||||10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|10.056511437759|9.960012687428|9.8923847836393|9.8923847836393|9.8923847836393|9.8923847836393|9.8923847836393|9.8923847836393|9.8923847836393|9.8923847836393|9.8923847836393|9.810156022699|9.810156022699|9.810156022699|9.810156022699|9.810156022699|9.810156022699|9.810156022699|9.810156022699|9.810156022699|9.810156022699|9.810156022699|9.810156022699|9.6662851033291|9.6425385141462|9.6228207111458|9.5398007498958|9.4837015314989|9.4837015314989|9.4837015314989|9.4837015314989|9.4837015314989|9.4837015314989|9.4837015314989|9.4837015314989|9.4837015314989|9.4837015314989|9.4837015314989|9.4837015314989|9.4837015314989|9.48077940103|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.4592368001161|9.3886519408649|9.3886519408649|9.3886519408649|9.3886519408649||9.3886519408649|9.3886519408649|9.3886519408649|9.3886519408649|9.3886519408649|9.3886519408649|9.3886519408649|9.3886519408649|9.3886519408649|9.3886519408649|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306||||-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.323658244306|-10.414620152772|-10.721800794933||-11.132624661947|-11.132624661947|-11.132624661947|-11.132624661947|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.066618754803|10.04123546041
08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP||||||63.037440897081|62.708997074289|62.708997074289|58.864444855764|58.696516403373|58.696516403373|58.696516403373|58.696516403373|58.696516403373|58.696516403373|58.696516403373|58.696516403373|58.696516403373|58.696516403373|58.696516403373|58.696516403373|58.696516403373|55.519461509051|54.827179878356|49.530199229058|47.503888871075|47.503888871075|47.503888871075|47.503888871075|47.087652817701|45.069614029962|44.224583713852|44.224583713852|44.224583713852|44.224583713852|||43.230093524017|43.163438105095|42.581597936936|39.88950116937|39.88950116937|39.797454370194|39.797454370194|39.797454370194|39.797454370194|39.797454370194|39.797454370194|39.797454370194|39.797454370194|39.797454370194|39.797454370194|39.797454370194|39.797454370194|38.071616611142|-45.10588893761|-45.10588893761|-45.10588893761|-45.10588893761|-45.10588893761|-45.10588893761|-45.10588893761|-45.10588893761|-45.10588893761|-45.10588893761|-46.104875563138|-47.051709249891|-47.051709249891|-47.051709249891|-47.051709249891|-47.051709249891|-48.459121787192|-49.029579890703|41.554800402691|41.554800402691|41.554800402691|41.554800402691|41.554800402691|41.554800402691|41.554800402691|41.554800402691|41.554800402691|41.554800402691|38.987555384161|38.079559129475|38.079559129475|38.079559129475|38.079559129475|38.079559129475|38.079559129475|38.079559129475|38.079559129475|37.07081776486|37.07081776486|37.07081776486|37.07081776486|37.07081776486|||||||37.07081776486|37.07081776486|37.07081776486|37.07081776486|37.07081776486|37.07081776486|37.07081776486|37.07081776486|34.650352911001|-43.077282615652|-43.077282615652|-43.077282615652|-43.077282615652|-43.077282615652|-43.077282615652|-43.077282615652|-44.105967387435|-44.105967387435|-45.320519827998|36.687178011923|36.687178011923|36.687178011923|36.687178011923|36.687178011923|36.687178011923|36.687178011923|36.687178011923|36.687178011923|36.687178011923|36.687178011923|36.687178011923|33.558530988725|32.248497849182|32.248497849182|32.248497849182|31.63722110399|29.67368960532|29.67368960532|29.67368960532|29.67368960532|29.67368960532|29.67368960532|29.67368960532|29.67368960532|29.67368960532|29.44909917152|28.314556453361|27.716424871097|27.716424871097|27.716424871097|27.716424871097|27.716424871097|27.716424871097|27.716424871097|27.716424871097|27.716424871097|27.716424871097|27.716424871097|27.716424871097|27.716424871097|27.449999711981|27.449999711981|27.449999711981|26.772716790647|26.772716790647|26.509129610559|26.400698863688|26.289665022628|25.890739749026|25.703043644243|25.642826813916|25.239806884372|24.819229596018|24.725255640745|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253||24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.396235447253|24.114451682242|24.114451682242|24.114451682242|23.876057823137|23.807841627284||||23.09926938181|22.912520823268|22.882245206599|21.904160976149|21.774624294416|21.74735985241|-24.709595375763|-24.709595375763|-24.709595375763|-24.709595375763|-24.709595375763|-24.709595375763|-24.709595375763|-24.709595375763|-24.709595375763|-24.709595375763|-25.590661452332|-27.076290578885||-28.517823778893|-28.517823778893|-28.517823778893|-28.517823778893|-28.517823778893|-28.517823778893|-28.517823778893|-28.834420181474|25.172015682461|25.172015682461|25.172015682461|25.172015682461|25.172015682461|25.172015682461|25.172015682461|25.172015682461|25.172015682461|25.172015682461|25.172015682461|25.172015682461|25.172015682461
08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP||||||25.825304960179|25.825304960179|25.825304960179|25.825304960179|25.825304960179|25.825304960179|25.825304960179|25.825304960179|25.825304960179|25.825304960179|25.825304960179|25.825304960179|25.825304960179|25.825304960179|25.825304960179|25.260338967561|24.674266384177|24.626962076881|24.370155870411|24.370155870411|24.370155870411|24.370155870411|24.370155870411|24.370155870411|24.370155870411|24.370155870411|24.370155870411|24.370155870411|23.480173812413|23.409638336526|||23.381264659933|23.381264659933|23.381264659933|23.381264659933|23.381264659933|23.381264659933|22.736960169532|22.45606713478|21.138963648392|-23.120584080264|-23.120584080264|-23.120584080264|-23.120584080264|-23.120584080264|-23.394538532413|21.650197146252|21.650197146252|21.650197146252|21.650197146252|21.650197146252|21.650197146252|21.650197146252|21.650197146252|21.650197146252|21.650197146252|21.650197146252|21.650197146252|21.650197146252|21.650197146252|21.650197146252|21.650197146252|21.650197146252|21.650197146252|21.650197146252|21.401977786062|21.401977786062|21.401977786062|21.401977786062|21.401086339948|21.308430152467|20.724056252599|20.724056252599|20.724056252599|20.724056252599|20.724056252599|20.724056252599|20.724056252599|20.563951078124|20.339694520033|20.339694520033|20.339694520033|20.339694520033|20.339694520033|20.339694520033|20.339694520033|20.058549161527|19.933943690827|19.535608844466|19.535608844466|18.982898160823|||||||18.955320310245|18.955320310245|18.955320310245|18.955320310245|18.955320310245|18.955320310245|18.955320310245|18.955320310245|18.955320310245|18.955320310245|18.955320310245|18.955320310245|18.955320310245|18.955320310245|18.955320310245|18.955320310245|18.955320310245|18.955320310245|18.955320310245|18.955320310245|18.955320310245|18.955320310245|18.955320310245|18.955320310245|18.955320310245|18.955320310245|-19.594516103579|-19.594516103579|-19.594516103579|-19.594516103579|-19.594516103579|-19.594516103579|-19.594516103579|-19.657240144758|-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.667008376647|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.67119931367|-19.904110687606|-19.992422246956|-19.992422246956|-19.992422246956|-20.117690139372|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777||-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777|-20.247886664777||||-20.247886664777|-20.247886664777|-20.247886664777|-20.482821960875|-20.482821960875|-20.482821960875|-20.613135359496|-20.662404462895|-20.662404462895|-20.662404462895|-20.662404462895|-20.662404462895|-20.662404462895|-20.662404462895|-20.662404462895|-20.662404462895|-20.754893432283|-21.282104212072||-22.630116151468|20.823102676318|20.823102676318|20.823102676318|20.823102676318|20.823102676318|20.823102676318|20.823102676318|20.823102676318|20.823102676318|20.823102676318|20.823102676318|20.823102676318|19.737892799296|19.502534124475|19.502534124475|19.502534124475|18.372259587293|-19.927747372638|-19.927747372638|-19.927747372638
08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP||||||6.2716402606838|6.2716402606838|6.2716402606838|6.2716402606838|6.1804550389176|6.1804550389176|6.1804550389176|6.1804550389176|6.1804550389176|6.1804550389176|6.1804550389176|6.1804550389176|6.1804550389176|6.1804550389176|6.1804550389176|6.1804550389176|6.0521724201711|6.0267312672193|6.0267312672193|6.0267312672193|6.0267312672193|6.0267312672193|5.9995009873051|5.9995009873051|5.9995009873051|5.9194455912531|5.7804949074785|5.7383276389485|5.6336973956829|5.583750010119|||5.583750010119|5.583750010119|5.583750010119|5.4870036444872|-6.5180592370492|-6.5180592370492|-6.5180592370492|-6.5180592370492|-6.5180592370492|-6.5180592370492|-6.5180592370492|-6.5972882191849|-6.726431228553|-6.7373842450262|-6.7373842450262|-6.8654270671342|-7.1026966331771|-7.3529960312635|-7.6083289956815|-7.9464766820015|-8.1753416188633|-8.1753416188633|-8.2177057040664|-8.2177057040664|-8.2235618446638|-8.2800688317936|-8.3176775689382|-8.3176775689382|-8.3863082456874|-8.5181203471607|-8.5729116716855|-8.7443460401422|-9.0131622615265|7.8248196373597|7.4009106435395|7.1415674993303|-7.6640190821412|-7.6640190821412|-7.6640190821412|-7.6640190821412|-7.6640190821412|-7.6640190821412|-7.6640190821412|-7.6640190821412|-7.6640190821412|-7.7011322160035|-7.7284804074267|-7.7356372293764|-7.7356372293764|-7.7356372293764|-7.7356372293764|-7.7356372293764|-7.7951522333681|-7.9273916861812|-8.0987683558243|-8.1352980163117|-8.2191336305077|-8.2191336305077|-8.3790373704097|-8.4767079244346|||||||-8.6775409128306|-8.6775409128306|-8.8961566185551|7.8394713416948|7.8394713416948|7.8394713416948|7.8394713416948|7.8394713416948|7.8394713416948|7.8394713416948|7.8394713416948|7.8394713416948|7.8394713416948|7.8394713416948|7.8394713416948|7.8394713416948|7.8394713416948|7.8394713416948|7.8394713416948|7.8394713416948|7.6427457084539|7.518087327183|7.518087327183|7.518087327183|7.518087327183|7.518087327183|-7.9388235586861|-7.9388235586861|-7.9388235586861|-7.9388235586861|-7.9388235586861|-7.9388235586861|-7.9388235586861|-7.9853595647524|-8.0559551355254|-8.0841420252396|-8.0841420252396|-8.1268244936811|-8.1748927375216|-8.1748927375216|-8.1748927375216|-8.1748927375216|-8.2409919655476|-8.3335084223642|-8.3335084223642|-8.3829783777343|-8.3829783777343|-8.3829783777343|-8.3829783777343|-8.3829783777343|-8.3829783777343|-8.3829783777343|-8.3829783777343|-8.4044205193108|-8.4410225555174|-8.527247208674|-8.6852036483367|-8.6852036483367|-8.6852036483367|-8.6852036483367|-8.7146710297884|-8.7463011897738|-8.8481124150681|-8.9587184707225|-8.9587184707225|-8.9587184707225|-8.9587184707225|-8.9587184707225|-9.0267914135615|-9.0267914135615|-9.0267914135615|-9.0267914135615|-9.4769903111635|-9.4795561514001|-9.4795561514001|-9.7124764901745|-9.7124764901745|-9.9877514289868|-10.370835296208|-10.669261870445|-10.754734977154|9.5921467238117|9.5921467238117|9.5921467238117|9.3990521357511|9.3420853260067||9.3420853260067|9.3420853260067|9.3420853260067|9.3420853260067|9.3420853260067|9.3420853260067|9.3420853260067|9.3420853260067|9.1939834094607|8.9622038709414|8.8101873369865|8.8101873369865|8.8101873369865|8.8101873369865|8.6118743653487|8.5454682228801|8.5454682228801|8.5454682228801|8.5454682228801||||8.5454682228801|8.5454682228801|8.5454682228801|8.5454682228801|8.5454682228801|8.5454682228801|8.5454682228801|8.5454682228801|8.5454682228801|8.4821872576339|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555||8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.3380689403555|8.1345213012719|7.9449027355836|7.9449027355836|7.8106457699325
08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP||||||72.891707036698|72.891707036698|72.891707036698|72.891707036698|72.891707036698|72.891707036698|72.891707036698|72.891707036698|72.891707036698|72.891707036698|72.891707036698|72.891707036698|72.891707036698|72.891707036698|72.891707036698|72.891707036698|72.891707036698|69.912976344677|69.912976344677|69.069415498941|67.431756196227|67.431756196227|67.431756196227|67.431756196227|67.431756196227|66.025583103969|66.025583103969|66.025583103969|65.393980904502|61.339424685287|||59.274913977305|51.171571942082|46.40674783997|45.884442857937|45.884442857937|45.884442857937|45.884442857937|45.884442857937|45.884442857937|45.884442857937|45.884442857937|45.884442857937|45.884442857937|45.884442857937|45.884442857937|45.884442857937|45.884442857937|41.550492344119|40.622889413041|40.622889413041|39.802687473082|39.802687473082|39.802687473082|39.802687473082|39.802687473082|39.802687473082|39.802687473082|39.802687473082|39.802687473082|39.802687473082|39.802687473082|39.802687473082|39.802687473082|39.802687473082|39.802687473082|39.802687473082|39.802687473082|-47.976121075733|-47.976121075733|-47.976121075733|-47.976121075733|-47.976121075733|-47.976121075733|-47.976121075733|-47.976121075733|-47.976121075733|-47.976121075733|-47.976121075733|-47.976121075733|-47.976121075733|-49.11194280119|-49.11194280119|-49.807027392588|-49.807027392588|-49.807027392588|-49.807027392588|-49.807027392588|41.678919365915|41.678919365915|41.678919365915|||||||41.678919365915|41.678919365915|41.678919365915|41.678919365915|41.678919365915|41.678919365915|41.678919365915|41.678919365915|41.678919365915|39.833243002397|38.360824812234|37.760915796823|37.029351809364|37.005965023655|37.005965023655|37.005965023655|37.005965023655|37.005965023655|37.005965023655|37.005965023655|37.005965023655|37.005965023655|37.005965023655|37.005965023655|37.005965023655|37.005965023655|37.005965023655|37.005965023655|37.005965023655|37.005965023655|36.314962154647|35.986069738888|35.529521160681|34.799468549709|34.674909919628|34.674909919628|34.674909919628|34.674909919628|34.674909919628|34.649702194454|34.649702194454|33.004462073343|33.004462073343|33.004462073343|33.004462073343|33.004462073343|33.004462073343|33.004462073343|33.004462073343|33.004462073343|33.004462073343|33.004462073343|32.276624492028|32.229025950276|31.533921257481|31.117084668169|31.117084668169|-34.602277869282|-34.602277869282|-34.664972445476|-34.664972445476|-34.696080999361|-35.250089889088|-35.613479937686|-35.613479937686|-35.613479937686|-35.613479937686|-35.613479937686|-35.613479937686|-35.613479937686|-35.613479937686|-35.613479937686|-36.63775638913|-37.252660331595|-37.252660331595|-38.334624141971|-39.282913043013|-39.709905441062|35.511900076786|35.511900076786|35.511900076786|35.511900076786|35.511900076786|35.511900076786|35.511900076786|35.511900076786||35.511900076786|35.511900076786|35.511900076786|35.511900076786|35.511900076786|35.511900076786|35.511900076786|35.511900076786|35.511900076786|33.485634790958|33.485634790958|33.485634790958|33.485634790958|33.485634790958|33.07070455187|32.491980748332|32.491980748332|32.129423570805|32.107691288186||||-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-37.929973029907|-39.177748256056|-41.600275204279||-45.227528437087|-45.804586937002|-45.804586937002|-45.804586937002|-47.942873586076|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424|39.430910167424
08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP||||||22.342834102224|22.342834102224|22.342834102224|22.342834102224|22.342834102224|22.342834102224|22.342834102224|22.342834102224|22.342834102224|22.342834102224|22.342834102224|22.342834102224|22.342834102224|22.342834102224|22.342834102224|22.342834102224|21.84925938879|21.538283810627|21.538283810627|20.230870654861|-22.960055713655|-22.960055713655|-22.960055713655|-22.960055713655|-22.960055713655|-22.960055713655|-22.960055713655|-22.965424688271|-22.965424688271|-22.965424688271|||-22.965424688271|-22.965424688271|-22.965424688271|-22.965424688271|-22.965424688271|-22.965424688271|-22.965424688271|-22.965424688271|-22.965424688271|-22.965424688271|-22.965424688271|-22.965424688271|19.652175864167|19.652175864167|19.652175864167|19.072972466093|18.987746531811|18.446384861564|17.855052654782|17.855052654782|17.855052654782|17.855052654782|17.855052654782|17.855052654782|17.855052654782|17.855052654782|17.855052654782|17.855052654782|17.855052654782|17.855052654782|17.855052654782|17.855052654782|17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.622287775109|||||||17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.622287775109|17.453709036378|17.453709036378|17.453709036378|17.453709036378|17.453709036378|17.453709036378|16.333009302912|16.179454446167|16.004393498468|15.940436699178|15.577646557504|15.577646557504|15.577646557504|15.577646557504|15.577646557504|14.271274213453|-16.459695360771|-16.505613328254|-16.505613328254|15.381949328786|15.381949328786|15.381949328786|15.381949328786|15.381949328786|15.273831790692|15.194113516866|15.194113516866|15.194113516866|15.194113516866|15.194113516866|15.123813168442|15.123813168442|15.123813168442|15.123813168442|15.123813168442|15.123813168442|15.123813168442|15.123813168442|15.123813168442|15.123813168442|15.123813168442|15.123813168442|15.123813168442|15.123813168442|15.123813168442|15.123813168442|15.123813168442|15.123813168442|15.123813168442|14.808126361542|14.6706956309|14.624660960162|14.478828655137|14.478828655137|14.478828655137|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|14.314058739963|13.952287098901|-14.8940463748|-14.8940463748|-14.8940463748|-14.8940463748|-14.8940463748|-14.8940463748|-14.8940463748||-15.192828836973|13.772283219374|13.772283219374|13.772283219374|13.772283219374|13.772283219374|13.772283219374|13.772283219374|13.772283219374|13.772283219374|13.772283219374|13.711028115589|13.711028115589|13.600587015504|13.023985947894|12.736650879435|12.715723072215|12.695247317601|12.681941828517||||12.45049151821|-13.43732323035|-13.43732323035|-13.43732323035|-13.43732323035|-13.43732323035|-13.43732323035|-13.43732323035|-13.43732323035|-13.43732323035|-13.43732323035|-13.43732323035|-13.43732323035|-13.43732323035|-13.43732323035|-13.43732323035|-13.599248667386|-14.071942351292||-14.804936221385|-14.853262745831|-14.935847215624|-14.935941198105|-15.172712832286|13.878478472578|13.878478472578|13.878478472578|13.878478472578|13.878478472578|13.878478472578|13.767198449094|13.756669771923|13.756669771923|13.756669771923|13.756669771923|13.756669771923|13.756669771923|13.756669771923|13.756300145005|13.695333301596
08347|100737|/equities/xinan-chemical|SHANGHAICOMP||||||-13.664072169545|-13.664072169545|-13.664072169545|-13.664072169545|-13.664072169545|-13.664072169545|-13.664072169545|-13.664072169545|-13.664072169545|-13.969524372157|12.079846396201|12.079846396201|12.043114210032|12.043114210032|12.043114210032|12.043114210032|11.742904107729|11.612671552939|11.569635217767|11.242927941328|11.226180824513|11.226180824513|11.226180824513|11.226180824513|11.226180824513|11.226180824513|11.226180824513|10.820756524663|10.62584055117|-12.02437567558|||-12.02437567558|-12.02437567558|-12.02437567558|-12.02437567558|-12.02437567558|-12.02437567558|-12.02437567558|-12.02437567558|-12.02437567558|-12.02437567558|-12.02437567558|-12.064306575349|-12.171859943193|-12.171859943193|-12.354289120349|-12.370686824085|-12.370686824085|-12.370686824085|-12.370686824085|-12.370686824085|-12.370686824085|-12.370686824085|-12.370686824085|-12.370686824085|-12.370686824085|-12.370686824085|-12.617985203267|-12.852761218284|-13.180290696063|11.098806696621|11.098806696621|11.098806696621|11.098806696621|11.098806696621|10.543674236633|10.037930772748|10.037930772748|9.8165903069866|9.2734333650152|-10.594403303224|-10.594403303224|-10.714337177363|-10.859986053493|-10.859986053493|-10.859986053493|-10.859986053493|-10.859986053493|-10.859986053493|-10.859986053493|-10.859986053493|-10.859986053493|-10.926095788773|-11.093995748953|-11.355551122511|10.087333017629|10.087333017629|10.087333017629|10.087333017629|10.087333017629|10.087333017629|||||||10.087333017629|10.087333017629|10.087333017629|10.087333017629|10.087333017629|10.087333017629|10.087333017629|10.087333017629|10.087333017629|10.087333017629|10.087333017629|10.087333017629|10.087333017629|10.087333017629|10.087333017629|10.087333017629|9.8464808530733|9.8252552212634|9.8252552212634|9.8252552212634|9.8252552212634|9.8252552212634|9.7028895901997|9.7028895901997|9.7028895901997|9.7028895901997|9.7028895901997|9.7028895901997|9.7028895901997|9.6254088722075|9.6254088722075|9.6254088722075|9.6254088722075|9.6254088722075|9.6254088722075|9.6254088722075|9.6254088722075|9.6254088722075|9.6254088722075|9.6254088722075|9.6254088722075|9.6254088722075|9.6254088722075|9.6254088722075|9.6254088722075|9.4854444176524|9.4854444176524|9.4854444176524|9.3591906061106|9.3591906061106|9.2491006310707|9.1862228110902|8.3663587785951|8.2842975625098|8.2842975625098|8.2842975625098|8.2842975625098|8.2842975625098|8.194775158465|8.0758608251811|8.0550815317076|8.0550815317076|8.0550815317076|8.0550815317076|7.8778685169133|7.7654093721082|7.7262649345226|7.7262649345226|7.7262649345226|7.7262649345226|7.7262649345226|7.7262649345226|7.7262649345226|7.7262649345226|7.7262649345226|7.7262649345226|7.7262649345226|7.7262649345226|7.6969610108079|7.6343765139336|7.6343765139336|7.6343765139336|7.5834289359447|7.5834289359447|7.5834289359447|7.5834289359447||7.5834289359447|7.5834289359447|7.5834289359447|7.5834289359447|7.5834289359447|7.5834289359447|7.5834289359447|7.5834289359447|7.5834289359447|7.5834289359447|7.5834289359447|-8.0144041445474|-8.0144041445474|-8.0144041445474|-8.0144041445474|-8.0144041445474|-8.0144041445474|-8.0144041445474|-8.0144041445474||||-8.0144041445474|-8.0144041445474|-8.0721156229156|-8.1995730785945|-8.2149705969117|-8.2149705969117|-8.2149705969117|-8.2149705969117|-8.223300757543|-8.3436674437432|-8.449630454901|-8.499508901573|-8.499508901573|-8.499508901573|-8.499508901573|-8.499508901573|-8.5033431805249|-8.6214924429385||-8.9266582699317|-9.009064962654|-9.0506280817243|-9.1256974447273|8.3383361748091|8.3383361748091|8.3198178533306|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174|8.2391995355174
08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP||||||8.4479310432608|8.4479310432608|8.4479310432608|8.4479310432608|8.4479310432608|8.4479310432608|8.4479310432608|8.4479310432608|8.4479310432608|8.4479310432608|8.4479310432608|8.4479310432608|8.4479310432608|8.4479310432608|8.4479310432608|8.4479310432608|8.4479310432608|8.4082566278439|8.1536184965749|8.0881632127146|8.0881632127146|8.0881632127146|8.0881632127146|8.0629592778264|7.5638439260123|7.2792711083754|-8.1042796477315|-8.1042796477315|-8.1042796477315|-8.1042796477315|||-8.1042796477315|-8.1042796477315|-8.1042796477315|-8.1042796477315|-8.1042796477315|-8.1042796477315|-8.1042796477315|-8.1042796477315|-8.1042796477315|-8.1042796477315|-8.1042796477315|-8.1289980514873|-8.1289980514873|-8.1289980514873|-8.209998089299|-8.2666645648583|-8.4318494402153|-8.4483674437116|-8.4483674437116|-8.4483674437116|-8.4483674437116|-8.4483674437116|-8.4483674437116|-8.4483674437116|-8.4483674437116|-8.4483674437116|-8.4483674437116|-8.4483674437116|-8.4483674437116|7.4455823671749|7.4455823671749|7.4455823671749|7.4455823671749|7.4455823671749|7.305091329408|7.1473627811174|7.1473627811174|7.1473627811174|7.1473627811174|7.1473627811174|7.1473627811174|7.1473627811174|7.1473627811174|7.1473627811174|7.1473627811174|7.1473627811174|7.1473627811174|7.1473627811174|7.1473627811174|7.1330019218765|7.1330019218765|7.1330019218765|7.1330019218765|7.1330019218765|7.1330019218765|7.1330019218765|7.1330019218765|7.0955581116503|6.8445091167893|6.4755657160509|||||||6.3039619618244|6.2677353944588|5.9534516422866|5.9534516422866|5.9534516422866|5.9534516422866|5.9534516422866|5.9534516422866|5.9534516422866|5.9534516422866|5.9534516422866|5.9534516422866|5.9534516422866|5.9534516422866|5.9534516422866|5.9534516422866|5.9534516422866|5.9534516422866|5.9534516422866|5.9534516422866|5.9534516422866|5.9534516422866|5.9534516422866|5.9534516422866|5.9534516422866|5.9534516422866|5.9534516422866|5.8959276844099|5.8959276844099|5.8588285320829|5.8588285320829|5.8588285320829|5.8588285320829|5.8588285320829|5.8588285320829|5.8588285320829|5.8588285320829|5.8588285320829|5.8588285320829|5.8448695837147|5.8448695837147|5.8448695837147|5.8448695837147|5.8448695837147|5.8448695837147|5.8448695837147|5.8448695837147|5.8448695837147|5.8036661808735|5.8036661808735|5.7235178886791|5.6822419364077|5.6602356205913|5.6602356205913|5.6602356205913|5.6602356205913|5.6602356205913|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9147184482565|-5.9513537476846|-6.0042820054501|-6.0492022653652|5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066||5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066|5.7830623326066|5.7584027115242|5.706357800991|5.706357800991|5.706357800991|5.706357800991|5.706357800991|5.696508447363|5.5966761819014|5.5478543884011|5.5478543884011|5.5478543884011||||5.5478543884011|5.5478543884011|5.5258695351307|5.5258695351307|5.4365218996146|-5.8907287703604|-5.8907287703604|-5.8907287703604|-5.8907287703604|-5.8907287703604|-5.8907287703604|-5.8907287703604|-5.8907287703604|-5.8907287703604|-5.8907287703604|-5.8907287703604|-6.1763652548361|-6.5754059669229||-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897|-6.6893168888897
08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP||||||28.520327181768|28.520327181768|28.190918599182|27.505464830457|27.378538379035|27.378538379035|26.76337502727|26.721527028184|26.609478756358|26.609478756358|26.591973593109|26.591973593109|26.591973593109|26.419940700464|26.419940700464|26.419940700464|26.419940700464|25.880729816496|25.880729816496|25.606366314424|24.34373894216|-26.259528660838|-26.259528660838|-26.259528660838|-26.259528660838|-26.259528660838|-26.259528660838|-26.259528660838|-26.259528660838|-26.259528660838|||-26.259528660838|-26.259528660838|-26.259528660838|-26.259528660838|-26.259528660838|-26.259528660838|-26.259528660838|-26.259528660838|-26.259528660838|-26.259528660838|-26.259528660838|-27.109477069714|-27.542752613335|-27.874168887965|-28.214630991477|-28.437924391979|-28.968804685003|-29.431235435577|-29.431235435577|-29.431235435577|-29.84803838528|-30.4744877263|-30.917639263875|-30.917639263875|-31.233504670646|-31.233504670646|-31.581055515816|-31.581055515816|-32.129507561315|28.584906369797|28.584906369797|28.584906369797|28.584906369797|28.584906369797|28.00767409178|-32.428183189209|-32.428183189209|-32.428183189209|-32.428183189209|-32.428183189209|-32.428183189209|-32.428183189209|-32.428183189209|-32.428183189209|-32.428183189209|-32.428183189209|-32.428183189209|-32.428183189209|-32.428183189209|-32.428183189209|-32.428183189209|-32.574647390374|-32.802386773437|-33.134873722228|29.662892047418|29.662892047418|29.662892047418|29.662892047418|29.662892047418|29.662892047418|||||||29.079323547695|28.551884711817|28.551884711817|28.551884711817|28.348229347443|28.348229347443|28.348229347443|28.348229347443|28.348229347443|28.348229347443|28.348229347443|28.348229347443|27.855809568007|27.842071163746|27.842071163746|27.842071163746|27.38785660277|27.027605687194|27.027605687194|27.027605687194|27.027605687194|27.027605687194|26.955117290343|26.831689019661|26.831689019661|26.82957624942|26.82957624942|26.82957624942|26.82957624942|26.82957624942|26.82957624942|26.82957624942|26.82957624942|26.82957624942|26.755639865994|25.455154554711|25.437393869146|25.345437806166|25.038263949328|24.631403667589|24.606482424725|24.606482424725|24.606482424725|24.606482424725|24.606482424725|24.606482424725|24.606482424725|24.606482424725|24.106092362922|24.008435679058|23.969373014878|23.930413647173|23.842173570829|23.842173570829|23.842173570829|23.842173570829|23.77852651194|23.509868666625|23.509868666625|23.509868666625|23.509868666625|23.509868666625|23.509868666625|23.509868666625|23.509868666625|23.509868666625|23.509868666625|23.509868666625|23.509868666625|23.509868666625|23.345410396761|23.285754364404|23.285754364404|23.285754364404|23.285754364404|23.285754364404|23.285754364404|23.285754364404|23.285754364404|-25.346255444602|-25.346255444602|-25.346255444602|-25.346255444602|-25.346255444602|-25.346255444602|-25.346255444602||-25.346255444602|-25.346255444602|-25.346255444602|-25.346255444602|-25.346255444602|-25.708546817816|-25.708546817816|-25.708546817816|-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047||||-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047|-25.810764433047|-25.823627181738|-26.192518169185|-26.192518169185|-26.192518169185|-26.192518169185|-26.192518169185|-26.192518169185|-26.192518169185|-26.313352936396|-26.628170827902||25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|25.071360154212|24.900400527386|24.573222778536|24.058580131771
08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP||||||9.6561807003385|9.6561807003385|9.6561807003385|9.6561807003385|9.6561807003385|9.6561807003385|9.6561807003385|9.6561807003385|9.579108066383|9.579108066383|9.579108066383|9.579108066383|9.579108066383|9.579108066383|9.579108066383|9.579108066383|9.4440234990317|9.4440234990317|9.4440234990317|9.4223130361777|9.4223130361777|9.2603482820967|9.1672196096819|9.1672196096819|9.045244343484|-9.8396695682556|-9.8396695682556|-9.8396695682556|-9.8396695682556|-9.8396695682556|||-9.8396695682556|-9.9312996410827|-9.9504672106421|-9.9504672106421|-9.9504672106421|-9.9504672106421|-9.9504672106421|-9.9504672106421|-9.9504672106421|-9.9504672106421|-9.9504672106421|-9.9504672106421|-9.9504672106421|-9.9504672106421|-9.9504672106421|-9.9504672106421|-9.9504672106421|-9.9504672106421|-9.9504672106421|-9.9504672106421|-10.051075305797|-10.112305789366|-10.166317376597|-10.166317376597|-10.166317376597|-10.166317376597|-10.166317376597|-10.166317376597|-10.563686274934|-10.957985029671|-11.129983754129|10.028197248224|10.028197248224|10.028197248224|10.028197248224|10.028197248224|10.028197248224|9.9363306445586|9.8938029688949|9.8938029688949|9.0914475037384|8.9088302269829|8.8064787802048|8.7327538526663|8.709171193243|8.7006877813053|8.7006877813053|8.7006877813053|8.7006877813053|8.7006877813053|8.7006877813053|8.7006877813053|8.7006877813053|8.7006877813053|8.7006877813053|8.7006877813053|8.7006877813053|8.7006877813053|8.7006877813053|8.5968753930939|||||||8.5865514944827|8.5865514944827|8.5865514944827|8.5865514944827|8.5865514944827|8.5865514944827|8.5865514944827|8.5865514944827|8.5865514944827|8.5865514944827|8.5865514944827|8.5865514944827|8.5865514944827|8.5865514944827|8.5865514944827|8.5865514944827|8.5865514944827|8.5430349806953|8.5430349806953|8.5430349806953|8.5430349806953|8.5233716412837|8.4438542111521|8.4438542111521|8.4438542111521|8.4438542111521|8.3461163583367|8.3461163583367|8.2340181208285|8.1340258780882|8.1340258780882|8.1340258780882|8.1340258780882|8.1340258780882|8.1340258780882|8.1340258780882|8.1340258780882|8.1227006066529|8.1227006066529|8.1227006066529|8.1227006066529|8.1227006066529|8.1227006066529|8.1227006066529|8.1227006066529|8.1227006066529|8.1227006066529|8.1227006066529|8.0813867406099|8.0813867406099|8.0813867406099|8.0813867406099|8.0813867406099|8.0813867406099|8.0813867406099|8.0813867406099|8.0813867406099|8.0813867406099|8.0813867406099|8.055985909485|7.9541959146619|7.9541959146619|7.9541959146619|7.9541959146619|7.8274405642748|-8.2386756895671|-8.2386756895671|-8.2386756895671|-8.2386756895671|-8.2386756895671|-8.2386756895671|-8.2386756895671|-8.312973207753|-8.3188591472762|-8.4042876553157|-8.4186533636096|-8.4246143970493|-8.4790163209707|-8.5089073899355|-8.519206724413|-8.519206724413|-8.5261874119422|-8.5261874119422|-8.5261874119422|-8.5261874119422|-8.5261874119422||-8.5468746732762|-8.6296200249406|-8.6296200249406|-8.6296200249406|-8.6296200249406|-8.6668001251985|-8.7508968467178|-8.7508968467178|-8.7508968467178|-8.7508968467178|-8.7508968467178|-8.7508968467178|-8.7508968467178|-8.7508968467178|-8.7508968467178|-8.7508968467178|-8.7508968467178|-8.7508968467178|-8.7508968467178||||-8.7508968467178|-8.7508968467178|-8.8543166548458|-8.8543166548458|-8.9128599704596|-8.9128599704596|-8.9448444116218|-8.9573599686739|-8.9573599686739|-8.9573599686739|-8.9573599686739|-8.9573599686739|-8.9573599686739|-8.9573599686739|-8.9573599686739|-8.9573599686739|-8.9573599686739|-9.1931778446962||8.5936589726759|8.5936589726759|8.5936589726759|8.5936589726759|8.5936589726759|8.5936589726759|8.5936589726759|8.5936589726759|8.5936589726759|8.5936589726759|8.5936589726759|8.5936589726759|8.5936589726759|8.4807321770272|8.2985906847408|8.284494919062|8.284494919062|8.1695617914204|8.1695617914204|-8.7992275354012|-8.7992275354012
08351|100482|/equities/yankon-group|SHANGHAICOMP||||||3.5723233236244|3.5723233236244|3.5723233236244|3.5723233236244|3.4931371491673|3.4827829941746|3.4827829941746|3.4827829941746|3.4827829941746|3.4827829941746|3.4827829941746|3.4827829941746|3.4827829941746|3.4827829941746|3.4827829941746|3.4827829941746|3.4827829941746|3.4686477564702|3.439608616181|3.3712317088663|3.3199430742908|3.3199430742908|3.3199430742908|3.3199430742908|-3.5053216081032|-3.5053216081032|-3.5053216081032|-3.5053216081032|-3.5053216081032|-3.5053216081032|||-3.5053216081032|-3.5053216081032|-3.5053216081032|-3.5053216081032|-3.5053216081032|-3.5053216081032|-3.5053216081032|-3.5053216081032|-3.5053216081032|-3.5053216081032|-3.5053216081032|-3.5392462259276|-3.546384719317|-3.5670942634398|-3.6051046417879|-3.6203591148033|-3.6203591148033|-3.6203591148033|-3.6203591148033|-3.6203591148033|-3.6203591148033|-3.6203591148033|-3.6203591148033|-3.6203591148033|-3.6203591148033|-3.6203591148033|-3.6203591148033|-3.6203591148033|-3.6853989009475|-3.7330293130544|-3.7330293130544|-3.7330293130544|-3.7330293130544|-3.7330293130544|-3.7330293130544|-3.7330293130544|-3.7330293130544|-3.7330293130544|-3.7330293130544|-3.7330293130544|-3.7330293130544|-3.7330293130544|-3.7330293130544|-3.7330293130544|-3.816699181626|3.4547038476528|3.4547038476528|3.4547038476528|3.4547038476528|3.4547038476528|3.4547038476528|3.4547038476528|3.4547038476528|3.4547038476528|3.4547038476528|3.4547038476528|3.4547038476528|3.4547038476528|3.4547038476528|3.4547038476528|||||||3.4547038476528|3.4547038476528|3.4547038476528|3.4547038476528|3.4547038476528|3.397386095898|3.397386095898|3.397386095898|3.397386095898|3.397386095898|3.3645901738244|3.3645901738244|3.3645901738244|3.3645901738244|3.3645901738244|3.3645901738244|3.3645901738244|3.3645901738244|3.3645901738244|3.3645901738244|3.3645901738244|3.3645901738244|3.3645901738244|3.3645901738244|3.3645901738244|3.3645901738244|3.3645901738244|3.3645901738244|3.3645901738244|3.3212113312701|-3.5464975550439|-3.5464975550439|-3.5464975550439|-3.5464975550439|-3.5464975550439|-3.5464975550439|-3.5464975550439|-3.5464975550439|-3.5464975550439|-3.5464975550439|-3.5464975550439|-3.5464975550439|-3.5483304344577|-3.5670339490487|-3.5933709702573|-3.6226343271558|3.4209893855478|3.4209893855478|3.4209893855478|3.4209893855478|3.2666549586615|3.2385053925339|3.2373062758172|3.2373062758172|3.2373062758172|3.2373062758172|3.2373062758172|3.2258959377832|3.2221066648239|3.2178963615358|3.2132182467713|3.1894491293812|3.1894491293812|3.1894491293812|-3.3579387839343|-3.3579387839343|-3.3579387839343|-3.3579387839343|-3.3579387839343|-3.3579387839343|-3.3579387839343|-3.3579387839343|-3.3682653700539|-3.39529484237|-3.4314386946709|-3.4660429803035|3.2408223346541|3.2408223346541|3.2408223346541|3.2408223346541|3.2398025675691|3.2014471870967|3.1349413242945|3.1132681465821|3.1071233326624|3.1071233326624||3.1071233326624|3.1071233326624|3.1071233326624|3.1071233326624|3.1071233326624|3.1071233326624|3.1071233326624|3.1071233326624|3.0884703722739|3.0505226549334|3.0355807208161|3.0327101061675|3.0327101061675|3.0327101061675|3.0085667846305|2.989518642172|2.9766279073222|2.9766279073222|-3.1876152092926||||-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.1876152092926|-3.2695723302621|-3.4411915151564||-3.5807154640072|-3.5807154640072|-3.5807154640072|-3.5807154640072|-3.5879733630502|-3.5879733630502|-3.5879733630502|-3.5879733630502|-3.5879733630502|-3.5879733630502|-3.5879733630502|-3.5879733630502|-3.5879733630502|-3.5879733630502|-3.5879733630502|-3.5879733630502|-3.5879733630502|-3.5879733630502|-3.6166371977422|-3.6238436658159|-3.6238436658159
08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP||||||18.355547023007|18.355547023007|18.355547023007|18.355547023007|18.355547023007|18.355547023007|18.355547023007|18.355547023007|18.355547023007|18.355547023007|18.355547023007|18.355547023007|18.355547023007|18.355547023007|18.355547023007|18.180608087324|18.025675991667|17.91422131191|17.91422131191|17.91422131191|17.91422131191|17.91422131191|17.91422131191|17.91422131191|17.91422131191|17.883023607844|17.534471366266|17.502745996427|17.314310565068|17.314310565068|||17.314310565068|17.314310565068|17.314310565068|17.314310565068|17.314310565068|17.314310565068|17.314310565068|17.314310565068|16.874789042025|-17.667221656215|-17.667221656215|-17.667221656215|-17.667221656215|-17.667221656215|-17.667221656215|-17.706912798762|-17.857681692838|-17.956868318716|-17.99429750884|-18.035352637476|-18.035352637476|-18.035352637476|-18.035352637476|-18.035352637476|-18.059836734342|-18.188708054807|-18.34078729129|-18.366985294291|-18.703872333046|-18.963714435075|17.910609012108|17.910609012108|17.910609012108|17.910609012108|17.833592162286|17.833592162286|17.741719605199|17.741719605199|17.719688178954|17.62076552914|17.37849228743|17.37849228743|17.37849228743|17.37849228743|17.37849228743|17.37849228743|17.37849228743|17.37849228743|17.37849228743|17.37849228743|17.37849228743|17.37849228743|17.37849228743|17.37849228743|17.37849228743|17.37849228743|17.375547015703|17.057274063469|17.042526889775|-18.07915683066|||||||-18.07915683066|-18.07915683066|-18.07915683066|-18.07915683066|-18.07915683066|-18.07915683066|-18.451286160009|-18.614206140855|-18.723562366012|17.658889369231|17.658889369231|17.658889369231|17.658889369231|17.658889369231|17.658889369231|17.658889369231|17.658889369231|17.658889369231|17.658889369231|17.658889369231|17.658889369231|17.658889369231|17.658889369231|17.658889369231|17.658889369231|17.658889369231|17.495988082071|17.411837152959|17.411837152959|17.299125282843|17.299125282843|17.299125282843|17.299125282843|17.299125282843|17.299125282843|17.247361493198|17.120955811704|17.063328701523|17.063328701523|17.063328701523|17.063328701523|17.063328701523|17.063328701523|17.063328701523|17.063328701523|17.063328701523|17.063328701523|17.063328701523|16.961516058332|16.961516058332|16.795017308533|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.281182579846|-18.452261765615|-18.452261765615|-18.706958276051|-18.902175459617|-19.000196069869|-19.37966102405|-20.09740123532|18.545552951051|18.545552951051|16.168948418512|-17.056722792636|-17.201914637895|-17.22148104136|-17.22148104136||-17.22148104136|-17.22148104136|-17.22148104136|-17.257202153126|-17.386335484098|-17.528150893925|-17.681278283595|-17.792134387992|-17.792134387992|-17.807634739844|-17.807634739844|-17.817265782324|-17.817265782324|-17.817265782324|-17.817265782324|-17.870585095014|-17.870585095014|-17.870585095014|-17.870585095014||||-17.97398295571|-18.30775997561|-18.741955041022|-19.230704215963|-19.230704215963|-19.230704215963|-19.230704215963|-19.230704215963|-19.230704215963|-19.230704215963|-19.230704215963|-19.230704215963|-19.230704215963|-19.230704215963|-19.230704215963|-19.230704215963|-19.746338318673|-20.704265010454||19.712186593294|19.712186593294|19.712186593294|19.712186593294|19.712186593294|19.712186593294|19.712186593294|19.712186593294|19.712186593294|19.712186593294|19.712186593294|19.712186593294|19.120762368572|18.975292228474|18.839769494549|18.585536599708|18.585536599708|18.585536599708|18.585536599708|18.585536599708|18.541350643661
08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.72584440490699|-0.76204936130285|-0.79894371411801|-0.83660414905018|-0.87511570023902|-0.9212396825619|-0.9680440652445|-1.0156045344224|-1.0640050533469|-1.1133389211425|-1.1703765896436|-1.2281962199869|-1.2868846570852|-1.3465385608543|-1.4139316934865|-1.4821463711308|-1.551273704375|-1.6280819318969|-1.7056465438427|-1.7840517551172|-1.8700575332364|-2.0191450948725|-2.0191450948725|||||||-2.0254206490772|-2.0254206490772|-2.0254206490772|-2.0254206490772|-2.0254206490772|-2.0254206490772|-2.0254206490772|-2.0254206490772|-2.0254206490772|-2.0254206490772|-2.0254206490772|-2.0254206490772|-2.1043563167538|-2.1419213838888|-2.1419213838888|-2.2710237445117|-2.3950264124607|-2.4355849324039|-2.4939832221989|2.161453699561|2.161453699561|2.161453699561|2.161453699561|2.161453699561|2.161453699561|2.161453699561|2.161453699561|2.161453699561|2.161453699561|2.161453699561|2.161453699561|2.161453699561|2.161453699561|2.161453699561|2.161453699561|2.161453699561|2.161453699561|2.161453699561|2.161453699561|2.161453699561|2.161453699561|2.161453699561|2.161453699561|2.161453699561|2.1360597737322|-2.5448945685672|-2.5448945685672|-2.5448945685672|-2.5448945685672|-2.5715495264583|-2.6288496415696|-2.6288496415696|-2.6288496415696|-2.6288496415696|-2.6288496415696|-2.6288496415696|-2.6288496415696|-2.7531661899974|-2.8779625265786|-3.0099582770345|-3.1488426105708|-3.2876029695107|-3.4328920802621|-3.5843245940239|-3.7414716566968|-3.7429104803259|-3.7429104803259|-3.7429104803259|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932||3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3789456973932|3.3695008679258|-3.8010374909967|-3.8010374909967|-3.8010374909967|-3.8010374909967|||||-3.8010374909967|3.2706623832598|3.2706623832598|3.2706623832598|3.2706623832598|3.2706623832598|3.2706623832598|3.2706623832598|3.2706623832598|3.2706623832598|3.2706623832598|3.2671982721194|3.2671982721194|3.2671982721194|3.2671982721194|3.2671982721194|3.2671982721194||3.2671982721194|3.2261089694481|3.2261089694481|3.0340099215487|-3.6512363714877|-3.6512363714877|-3.6512363714877|-3.6512363714877|3.1356304125244|3.1356304125244|3.1356304125244|3.1356304125244|3.1356304125244|3.1356304125244|3.1356304125244|3.1356304125244|3.098942146314|3.098942146314|3.098942146314|3.098942146314|3.098942146314
08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP||||||18.275694157057|18.275694157057|18.275694157057|18.051484967936|18.051484967936|18.051484967936|18.051484967936|18.051484967936|18.051484967936|18.051484967936|18.051484967936|18.051484967936|18.051484967936|18.051484967936|18.051484967936|18.051484967936|16.124426949541|15.448253551284|15.448253551284|15.448253551284|15.448253551284|15.448253551284|15.448253551284|15.448253551284|15.448253551284|15.448253551284|15.448253551284|15.448253551284|15.448253551284|15.448253551284|||15.448253551284|15.448253551284|14.848615133276|14.332905940999|13.498229111554|-15.646410276036|-15.646410276036|-15.646410276036|-15.646410276036|-15.646410276036|-15.646410276036|-16.256011593718|14.15579957675|14.15579957675|14.15579957675|13.590888550006|-15.519445916803|-15.519445916803|-15.519445916803|-15.534939418006|-15.705488560121|-15.84220946886|-15.891741294781|-15.891741294781|-15.891741294781|-16.076934941521|-16.110413060648|-16.110413060648|-16.481014130362|-16.962793851172|15.265201923554|15.265201923554|15.265201923554|15.265201923554|15.265201923554|15.265201923554|15.265201923554|15.265201923554|15.265201923554|15.265201923554|15.265201923554|15.265201923554|14.470998227967|14.470998227967|14.470998227967|14.470998227967|14.470998227967|14.470998227967|14.470998227967|14.470998227967|14.470998227967|14.470998227967|14.470998227967|14.470998227967|14.470998227967|14.284565081288|14.284565081288|14.175080228355|14.175080228355|14.103674925622|||||||14.103674925622|14.103674925622|14.103674925622|14.103674925622|14.103674925622|-15.565401484868|-15.565401484868|-15.565401484868|-15.565401484868|-15.565401484868|-15.565401484868|-15.565401484868|-15.631894455773|-15.631894455773|-15.631894455773|-15.631894455773|-15.631894455773|-15.631894455773|-15.631894455773|-15.918216134025|-15.966351351157|-16.085390392293|-16.171544303883|-16.22227159075|-16.289430684236|-16.289430684236|-16.289430684236|-16.289430684236|-16.289430684236|-16.289430684236|-16.289430684236|-16.289430684236|-16.289430684236|-16.289430684236|-16.289430684236|-16.289430684236|-16.289430684236|-16.289430684236|-16.289430684236|-16.289430684236|-16.289430684236|-16.289430684236|-16.289430684236|-16.34770029826|-16.544667125223|-16.677591260256|-16.677591260256|-16.677591260256|-16.677591260256|-16.695178649437|-16.695178649437|-16.695178649437|-16.695178649437|-16.695178649437|-16.695178649437|-16.695178649437|-16.835405282047|-16.835405282047|-16.860450192587|-17.013149156855|-17.013149156855|-17.173499044099|-17.313887684785|-17.473208631898|-17.7847209257|-17.7847209257|-17.7847209257|-17.7847209257|-17.7847209257|-17.7847209257|-17.7847209257|-17.7847209257|-18.067467879599|-18.50107526707|-18.787627514137|-18.787627514137|-18.787627514137|-18.787627514137|-18.787627514137|-18.787627514137|-18.787627514137|-18.787627514137|-18.787627514137|-19.381256854019|-19.625205238088|-19.981973338375||-20.374017053455|21.797519018902|21.797519018902|21.797519018902|21.797519018902|21.797519018902|21.797519018902|21.797519018902|21.797519018902|21.797519018902|21.797519018902|21.797519018902|21.797519018902|21.797519018902|21.797519018902|21.447798625908|21.354775526216|21.111973658856|20.734969871636||||20.438855667242|-22.861616562445|-22.861616562445|-22.861616562445|-22.861616562445|-22.861616562445|-22.861616562445|-22.861616562445|-22.861616562445|-22.861616562445|-22.861616562445|-22.861616562445|-22.861616562445|-22.861616562445|-22.861616562445|-22.861616562445|-23.640685556817|-24.857427701341||22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416|22.00877088416
08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP||||||-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|-5.1159825114378|||-5.1272026728666|-5.1707808122675|-5.2419883089861|-5.2419883089861|-5.2419883089861|-5.2419883089861|-5.2419883089861|-5.2419883089861|-5.2419883089861|-5.2419883089861|-5.2419883089861|-5.2419883089861|-5.2419883089861|-5.2419883089861|-5.2419883089861|-5.2419883089861|-5.2419883089861|-5.2419883089861|-5.2419883089861|-5.2419883089861|-5.2419883089861|-5.2419883089861|-5.2419883089861|-5.2419883089861|-5.2504298083032|-5.2504298083032|-5.2504298083032|-5.285477624121|-5.3188640914391|5.074851550788|5.074851550788|5.074851550788|5.074851550788|5.074851550788|5.074851550788|5.074851550788|5.074851550788|5.074851550788|5.074851550788|5.0581682943971|5.0400526934477|5.0400526934477|5.0400526934477|5.0400526934477|5.0400526934477|5.0400526934477|5.015058669074|5.0111762247964|4.9942203421057|4.9942203421057|4.9942203421057|4.9942203421057|4.9942203421057|4.9942203421057|4.9942203421057|4.9942203421057|4.9813560797837|4.9490197825906|4.9490197825906|4.8650218831696|||||||-5.123295205169|-5.123295205169|-5.123295205169|-5.123295205169|-5.1381420036072|-5.1381420036072|-5.1701580308008|-5.2023977992852|-5.2598863705352|-5.285984766081|-5.2905387211674|-5.3099690320648|-5.3099690320648|-5.3099690320648|-5.3099690320648|-5.3099690320648|-5.3099690320648|-5.3099690320648|-5.3160765836147|-5.32041047745|-5.32041047745|-5.32041047745|-5.32041047745|-5.32041047745|-5.32041047745|-5.32041047745|-5.32041047745|-5.32041047745|-5.32041047745|-5.32041047745|-5.3447266184942|-5.3447266184942|-5.3447266184942|-5.3580295072281|-5.3816995340678|-5.4124438451499|-5.4443822091123|-5.4616443749441|-5.4616443749441|-5.4804035140345|-5.4804035140345|-5.4804035140345|-5.4904483902531|-5.5016093638293|-5.5194561396548|-5.5194561396548|5.2006687006092|5.2006687006092|5.2006687006092|5.2006687006092|-5.3644506991118|-5.3644506991118|-5.3644506991118|-5.3644506991118|-5.3805008001029|-5.423334341016|-5.4598160107562|-5.4642400034742|-5.5263781291994|-5.6109755549996|5.4158327773067|5.4158327773067|5.3264806750586|-5.4547336986702|-5.4547336986702|-5.4547336986702|-5.4547336986702|-5.4547336986702|-5.4547336986702|-5.4547336986702|-5.4547336986702|-5.4547336986702|-5.4930372162044|-5.520549129046|-5.520549129046|-5.520549129046|-5.520549129046|-5.520549129046|-5.520549129046|-5.520549129046|-5.520549129046|-5.520549129046|-5.520549129046|-5.520549129046|-5.520549129046|-5.5372767962758||-5.5829960580893|-5.5829960580893|-5.5927734900655|-5.6307904046461|-5.6307904046461|-5.6307904046461|-5.6307904046461|-5.6307904046461|-5.6307904046461|-5.6307904046461|-5.6429359734202|-5.6429359734202|-5.6429359734202|-5.64381790825|-5.6714642651464|-5.7289066000222|-5.7289066000222|-5.7508104283426|-5.7508104283426||||-5.7853449934957|-5.9448277546562|5.3957470441751|5.3858299017937|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426||5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3779807117426|5.3284948464337|5.3284948464337|5.3077719074822|5.292217677556|5.292217677556|5.292217677556|5.292217677556|5.292217677556|5.292217677556|5.292217677556|5.292217677556|5.292217677556|5.292217677556
08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP||||||-23.038599376531|-23.038599376531|-23.222888925177|-23.438765396125|-23.488413156117|-23.488413156117|-23.573236373889|-23.68053926537|-23.68053926537|-23.832265685108|-23.859183865683|-24.087425847734|-24.581028139023|-24.883920205332|-25.179263853983|-25.179263853983|-25.179263853983|-25.179263853983|-25.179263853983|-25.179263853983|-25.179263853983|-25.179263853983|-25.179263853983|-25.179263853983|-25.179263853983|-25.179263853983|-25.179263853983|-25.179263853983|-25.179263853983|-25.179263853983|||-25.179263853983|-25.179263853983|-25.179263853983|-25.179263853983|-25.179263853983|-25.179263853983|-25.291713619035|-25.291713619035|-25.291713619035|-25.291713619035|-25.311577391241|-25.311577391241|-25.311577391241|-25.311577391241|-25.354483977796|-25.354483977796|-25.354483977796|-25.354483977796|-25.354483977796|-25.382169235109|-25.382169235109|-25.382169235109|-25.382169235109|-25.382169235109|-25.382169235109|-25.382169235109|-25.382169235109|-25.382169235109|-25.399077508581|-26.102863521192|-26.405404535503|-26.933783071538|-27.27587013035|-27.753188978621|-28.174654734343|-28.878505455354|24.422891315054|24.422891315054|24.422891315054|24.422891315054|24.422891315054|24.422891315054|-29.107596685906|-29.107596685906|-29.107596685906|-29.107596685906|-29.107596685906|-29.376594206624|-29.376594206624|-29.376594206624|-29.995239206956|-29.995239206956|-30.205265730405|-30.680294586314|-32.036994167051|-32.645549875588|-32.798579482496|-32.798579482496|-32.963678865595|-32.963678865595|||||||-32.967421245755|-33.56768989583|-34.599655469481|-35.435872748797|-35.435872748797|-35.435872748797|-35.435872748797|-35.435872748797|-35.435872748797|-35.435872748797|-35.435872748797|-35.435872748797|-35.435872748797|-35.435872748797|-35.435872748797|-35.435872748797|-35.435872748797|-35.435872748797|-35.706524640659|28.287343835376|28.287343835376|28.287343835376|28.287343835376|28.287343835376|28.287343835376|27.01315927455|26.615039657673|26.615039657673|26.615039657673|26.615039657673|26.615039657673|26.615039657673|26.615039657673|26.615039657673|26.047265396207|26.041983766769|26.041983766769|26.041983766769|25.438870716332|22.337633874944|20.313482579182|17.766090402549|15.81332177285|15.81332177285|15.809487190079|15.809487190079|15.809487190079|15.809487190079|15.809487190079|15.809487190079|15.809487190079|15.809487190079|15.76887463445|15.714968915272|15.714968915272|15.684965923416|15.452054319557|15.452054319557|15.452054319557|15.452054319557|14.810060405926|14.527844959051|14.47427236322|14.385858554348|-16.480827927097|-16.480827927097|-16.480827927097|-16.480827927097|-16.480827927097|-16.480827927097|-16.480827927097|-16.480827927097|-16.480827927097|-16.812503920053|-16.812503920053|14.84833836657|14.84833836657|14.84833836657|14.84833836657|14.84833836657|14.84833836657|14.84833836657|14.753709105455|14.749140026476|14.749140026476|14.749140026476||14.749140026476|14.749140026476|14.703489359116|13.920812496051|13.920812496051|13.920812496051|13.920812496051|13.920812496051|13.883904435961|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558||||-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.045385341558|-16.22598354542|-17.270537028972||-18.635355161374|-18.635355161374|-18.743727921054|-18.901919840227|-20.157688245123|16.20784711826|16.20784711826|16.20784711826|16.20784711826|16.20784711826|14.10205162883|13.414501867031|13.026916056179|13.026916056179|12.878094626747|12.878094626747|12.878094626747|12.641215908618|12.461942085475|12.461942085475|12.461942085475
08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP||||||80.146874800516|80.146874800516|80.146874800516|75.252640396569|68.596819831501|-75.61910893748|-75.61910893748|-75.61910893748|-75.61910893748|-75.61910893748|-75.61910893748|-75.61910893748|-75.61910893748|-75.61910893748|-75.61910893748|-75.61910893748|-75.61910893748|-75.61910893748|-75.61910893748|-75.61910893748|-75.61910893748|-75.61910893748|-75.61910893748|-75.61910893748|-75.827651885772|-75.827651885772|-75.827651885772|-75.827651885772|-75.827651885772|-75.827651885772|||-75.827651885772|-75.827651885772|-75.827651885772|-75.827651885772|-75.827651885772|-75.827651885772|-75.827651885772|-75.827651885772|-75.827651885772|-75.827651885772|-75.827651885772|-75.827651885772|-79.375724690517|-80.419138477202|-82.172935218674|-82.432097290742|-82.432097290742|-82.432097290742|-82.432097290742|-85.469000126242|-87.541111709144|-89.774567022882|-90.907296912496|-91.814774584577|-92.22468459564|-92.22468459564|-92.22468459564|-92.22468459564|-93.273537608843|-96.360599699794|-97.83419228873|-97.83419228873|79.886114537438|79.886114537438|79.886114537438|79.886114537438|79.886114537438|79.886114537438|79.886114537438|79.886114537438|79.079018950153|75.770644485771|75.770644485771|75.770644485771|73.329604373839|70.604562585516|63.557293168883|63.399376718327|63.399376718327|60.335414083053|58.635832580587|58.635832580587|58.635832580587|53.878130458339|53.878130458339|51.578925501839|51.578925501839|46.828551618571|46.828551618571|41.36783424165|||||||38.262594178276|36.290104710346|35.694006005135|35.573895179791|34.448933600129|34.448933600129|34.448933600129|34.194053153861|34.194053153861|33.236169475834|31.553521944992|31.143913933427|30.697681741351|26.891314325989|25.311065392068|25.311065392068|23.582295316647|22.999437843073|22.999437843073|22.696967309974|22.696967309974|22.696967309974|22.696967309974|22.696967309974|22.696967309974|22.696967309974|22.696967309974|22.696967309974|22.696967309974|22.199407677145|21.88823064642|21.550699619232|21.550699619232|21.550699619232|21.550699619232|21.550699619232|21.148183719295|21.148183719295|21.148183719295|21.148183719295|21.148183719295|20.900449860816|20.900449860816|20.900449860816|20.900449860816|20.900449860816|20.900449860816|20.900449860816|20.714691083525|20.714691083525|20.309101441276|20.190111958067|20.109150505704|20.109150505704|20.105835031378|20.105835031378|20.105835031378|20.105835031378|20.105835031378|20.105835031378|20.105835031378|20.105835031378|20.105835031378|20.105835031378|19.990928410278|19.91269741984|19.850181779397|19.850181779397|19.80621264836|19.80621264836|19.660235334997|-20.891760522618|-20.891760522618|-20.891760522618|-20.891760522618|-20.891760522618|-20.891760522618|19.991878575521|19.991878575521|19.991878575521|19.991878575521|19.991878575521|19.923467667773|19.923467667773|19.923467667773|19.889963820991||19.799404677877|19.599573582202|-20.713709305447|-20.713709305447|-20.713709305447|-20.713709305447|-20.713709305447|-20.713709305447|-20.713709305447|-20.713709305447|-20.713709305447|-20.713709305447|-20.713709305447|-20.721502962|-20.721502962|-20.721502962|-20.721502962|-20.721502962|-20.721502962||||-20.847782018325|-20.947535597109|-21.335594798485|-21.502782892155|-21.502782892155|-21.502782892155|-21.502782892155|-21.502782892155|-21.502782892155|-21.502782892155|-21.502782892155|-21.502782892155|-21.502782892155|-21.502782892155|-21.502782892155|-21.502782892155|-21.899758629189|-22.559175919809||20.907684303461|20.907684303461|20.763105053877|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989|-21.981748940989
08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP||||||-6.1901458241133|-6.1901458241133|-6.1901458241133|-6.1901458241133|-6.1901458241133|-6.1901458241133|-6.1901458241133|-6.1901458241133|-6.1901458241133|-6.1901458241133|-6.1901458241133|-6.3296066100496|-6.3977393963416|-6.3977393963416|-6.3977393963416|-6.3977393963416|-6.3977393963416|-6.3977393963416|-6.6091547385939|-6.7962831276532|-6.8278508138749|5.8019125932415|5.8019125932415|5.8019125932415|5.8019125932415|5.7460141440188|5.4489045165154|5.2054495306117|4.9213573397067|4.9213573397067|||4.8690831559268|4.8690831559268|-5.3471814957426|-5.3471814957426|-5.3471814957426|-5.3471814957426|-5.3471814957426|-5.3471814957426|-5.3471814957426|-5.7640509329664|-5.7640509329664|-6.0189456633315|-6.2910507179615|-6.5767229902874|-6.8685812274759|-7.1728678058855|-7.4887421209803|-7.808602288828|-8.1384469176505|-8.4771634897893|7.9438723535076|||||||||||7.9438723535076|7.6748580105586|7.4609534616253|7.0466145801303|6.6373499022321|||||||||||6.2426108371766|5.8317896802725|5.3942108904324|5.2636953190007|5.2636953190007|5.2636953190007|5.2636953190007|5.2636953190007|5.2636953190007||||||||||||4.8352171662823|4.7046858208461|4.3811998999597|4.3811998999597|4.3811998999597|4.3811998999597|4.3811998999597|4.2524443375271|4.1838270014305|3.9464744269604|3.7160829106695|3.4923142900872|3.2597937308868|3.038104159205|2.9662269558828|2.8319187656951|2.76965283954|2.76965283954|2.5200397937213|-2.8325433821874|-2.8325433821874|-2.8325433821874|-2.8325433821874|-2.8325433821874|-2.8325433821874|-2.8325433821874|-2.8325433821874|-2.8325433821874|-2.8325433821874|-2.8325433821874|-2.8325433821874|-2.8530782249481|-2.8530782249481|-2.9300869997906|-2.9934300114233|-3.0182555703674|-3.0630617305476|-3.0632603721797|-3.0632603721797|-3.0632603721797|-3.0983461751099|-3.0983461751099|-3.1492735162439|-3.1530817233922|-3.1734242796238|-3.2171379989314|2.8844197139916|2.8844197139916|2.8844197139916|2.8393554539347|-3.1086895587317|-3.1086895587317|-3.1086895587317|-3.1759130516013|-3.1759130516013|-3.2376811546706|-3.2933167383629|-3.2933167383629|-3.2933167383629|-3.2933167383629|-3.350823004741|-3.350823004741|-3.5009143967303|3.1059872839131|3.1059872839131|3.1059872839131|3.1059872839131|3.1059872839131|3.0827635762072|3.0529516296967|3.0529516296967|3.0529516296967|3.0529516296967|3.0529516296967|3.0529516296967|3.0529516296967|3.0529516296967|3.0529516296967|3.0529516296967|3.0529516296967|2.953397089241|2.953397089241|2.9121078583908|2.8606752657572|2.7290837790877|2.6829062610211||2.6829062610211|2.6829062610211|2.6665625604592|2.6422917878852|2.4719908277442|2.3449899664908|2.3044332388804|-2.7200565960628|-2.7200565960628|-2.7200565960628|-2.7200565960628|-2.7200565960628|-2.7200565960628|-2.7200565960628|-2.7200565960628|-2.7200565960628|-2.7200565960628|-2.7200565960628|-2.8545072505454|||||-3.0883412702856|-3.1898237714036|-3.4348041756135|-3.5953380380717|-3.7156986457284|-3.7156986457284|-3.7156986457284|-3.7156986457284|-3.7156986457284|-3.7156986457284|-3.7156986457284|-3.7156986457284|-3.7156986457284|-3.7156986457284|-3.7156986457284|-3.7757762518387|-4.0153069459577||3.3994205908728|3.3994205908728|3.3994205908728|3.3994205908728|3.3994205908728|3.3994205908728|3.3994205908728|3.3994205908728|3.3994205908728|3.3580500746892|3.3580500746892|3.2839443843813|-3.5509723497781|-3.5509723497781|-3.5509723497781|-3.5509723497781|-3.5509723497781|-3.5509723497781|-3.5509723497781|-3.5509723497781|-3.5894137172074
08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP||||||4.1453210773376|4.1453210773376|4.1453210773376|4.1453210773376|4.1453210773376|4.1453210773376|4.1453210773376|4.1453210773376|4.1453210773376|4.1453210773376|4.1453210773376|4.1453210773376|4.1453210773376|4.1453210773376|4.1453210773376|4.1453210773376|4.1453210773376|4.1453210773376|4.1453210773376|4.108428914901|4.108428914901|4.108428914901|4.108428914901|4.108428914901|4.108428914901|4.108428914901|4.108428914901|4.0782542841924|-4.5172161502585|-4.5172161502585|||-4.5172161502585|-4.5813512981981|-4.6510918835186|-4.6510918835186|-4.6510918835186|-4.6795467247988|-4.7271390854371|-4.7271390854371|-4.7271390854371|-4.7271390854371|-4.7271390854371|-4.9173770148503|-4.9627218327476|-4.9627218327476|-4.9627218327476|-4.9627218327476|-5.0419131474973|-5.0521260320347|-5.1340287856704|-5.1873622840411|-5.1873622840411|-5.1873622840411|-5.1873622840411|-5.1873622840411|-5.2304025696126|-5.2798916550044|-5.3215462600262|-5.3450512792303|-5.5228350588165|-5.7264833393453|4.6833044719237|4.6833044719237|4.6833044719237|4.6833044719237|4.6833044719237|4.6833044719237|4.6833044719237|4.6833044719237|4.6833044719237|4.6833044719237|4.6833044719237|4.6833044719237|4.6833044719237|4.6833044719237|4.6833044719237|4.6833044719237|4.6833044719237|4.6833044719237|4.6833044719237|4.6833044719237|4.6833044719237|4.6833044719237|4.3514490603891|4.3171659839912|4.1635174897825|4.1166861220107|4.0496512170087|3.926064806463|3.926064806463|-4.2493493723413|||||||-4.2493493723413|-4.2493493723413|-4.2493493723413|-4.2493493723413|-4.2493493723413|-4.2493493723413|-4.2493493723413|-4.2493493723413|-4.2493493723413|-4.2493493723413|-4.2493493723413|-4.2493493723413|-4.2493493723413|-4.2493493723413|-4.2493493723413|-4.2493493723413|-4.2493493723413|-4.2493493723413|-4.2493493723413|-4.306499274521|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.9695433449662|3.8792901854109|3.8792901854109|3.8792901854109|3.8792901854109|3.8792901854109|3.8792901854109|3.8792901854109|3.8792901854109|3.8792901854109|3.8792901854109|3.8214337141857|3.7888151044697|3.7470168664555|3.7177964266252|3.6914404162777|3.6854893243989|3.6733215690411|3.6465697318875|3.6465697318875|3.63952189359|3.6081805186284|3.6081805186284|3.6081805186284|3.6081805186284|3.6081805186284|3.6081805186284|3.6081805186284|3.6081805186284|3.6081805186284|3.5657560115404|3.5570212505893|3.5570212505893|3.5570212505893|3.5570212505893|3.5570212505893|3.5570212505893|3.5570212505893|3.5570212505893||3.5570212505893|3.5570212505893|3.5570212505893|3.5570212505893|3.5570212505893|3.5570212505893|3.5570212505893|3.5570212505893|3.5302929852109|3.5302929852109|3.5302929852109|3.5302929852109|3.5302929852109|3.5302929852109|3.5302929852109|3.5302929852109|3.5302929852109|3.5302929852109|3.5302929852109||||3.5302929852109|3.5302929852109|3.5302929852109|3.5302929852109|-4.0365758586499|-4.0365758586499|-4.0365758586499|-4.0365758586499|-4.0365758586499|-4.0365758586499|-4.0365758586499|-4.0365758586499|-4.0365758586499|-4.0365758586499|-4.0365758586499|-4.0365758586499|-4.0917509185576|-4.2275009803533||3.7324202888833|3.7324202888833|3.7324202888833|3.7324202888833|3.7324202888833|3.7324202888833|3.7324202888833|3.7284221912423|3.7284221912423|3.7284221912423|3.7284221912423|3.7165799963253|3.6846663936883|3.6846663936883|3.6701849814819|3.6202054947137|-3.976747166804|-3.976747166804|-3.976747166804|-3.976747166804|-3.976747166804
08360|101110|/equities/zz-mining-mach|SHANGHAICOMP||||||23.683287659979|23.683287659979|23.683287659979|23.683287659979|23.683287659979|23.683287659979|23.683287659979|23.683287659979|23.683287659979|23.683287659979|23.683287659979|23.683287659979|23.683287659979|23.683287659979|23.683287659979|23.683287659979|23.626431191073|23.328256514455|23.170643063654|23.170643063654|23.170643063654|23.170643063654|23.170643063654|23.170643063654|23.170643063654|23.170643063654|23.170643063654|23.170643063654|23.170643063654|23.170643063654|||23.170643063654|23.170643063654|23.170643063654|23.170643063654|23.170643063654|23.170643063654|23.170643063654|23.170643063654|23.170643063654|23.170643063654|23.170643063654|23.170643063654|23.170643063654|23.170643063654|23.170643063654|22.725443592927|22.725443592927|22.725443592927|22.715492821691|22.49776935683|22.155298552098|22.059220244688|21.965246335447|-23.778650187563|-23.778650187563|-23.778650187563|-23.778650187563|-23.778650187563|-23.778650187563|-24.38627804552|-24.444754375733|-24.586393318482|-24.922658666315|23.112823258355|23.112823258355|23.112823258355|23.112823258355|23.112823258355|23.112823258355|23.112823258355|23.112823258355|23.112823258355|23.112823258355|23.112823258355|23.112823258355|23.112823258355|23.112823258355|23.112823258355|23.112823258355|23.112823258355|23.112823258355|23.112823258355|23.112823258355|23.112823258355|23.112823258355|23.112823258355|23.112823258355|23.112823258355|23.112823258355|23.112823258355|||||||23.112823258355|23.112823258355|23.112823258355|23.112823258355|23.112823258355|22.348691263149|21.665767553062|21.159742755593|21.015177125918|21.015177125918|20.772937752401|20.772937752401|20.772937752401|20.649930081539|20.148255120574|20.133061262036|19.604820236494|19.604820236494|19.604820236494|19.604820236494|19.604820236494|19.395911306066|18.4637901451|17.572826909652|17.572826909652|17.253140819989|17.165667038672|17.165667038672|17.165667038672|16.727963215237|16.681905038261|16.681905038261|16.681905038261|16.681905038261|16.636006310145|16.567227737285|16.563031399888|16.455033740116|16.182259622231|-17.452741381522|-17.452741381522|-17.452741381522|-17.452741381522|-17.452741381522|-17.645823846256|-17.699803654789|-17.77533713142|-18.011486167818|17.163658860399|17.163658860399|16.735732558782|16.566369166435|16.385138144003|16.385138144003|16.385138144003|16.385138144003|16.380153141537|-17.153293401778|-17.153293401778|-17.153293401778|-17.153293401778|-17.153293401778|-17.349214428862|16.538769826453|16.538769826453|16.538769826453|16.538769826453|16.538769826453|16.538769826453|16.538769826453|16.538769826453|16.538769826453|16.538769826453|16.538769826453|16.538769826453|16.538769826453|16.538769826453|16.494715878454|16.494715878454|16.414683656657|16.094093460467|15.937881622741|15.680423588697|15.646976996321|15.646976996321|15.646976996321||15.646976996321|15.623863168181|15.53845404851|15.53845404851|15.53845404851|15.481060019992|15.24562220205|15.124580220261|15.003978283183|14.728309188702|14.708565335945|14.708565335945|14.708565335945|14.708565335945|14.553961653926|14.480513355708|14.424458898411|14.386065338835|-15.374127412358||||-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.374127412358|-15.726252159056|-15.791391938458||14.543336983174|14.543336983174|14.543336983174|14.543336983174|14.218390646137|14.218390646137|14.218390646137|14.218390646137|14.218390646137|14.218390646137|14.218390646137|14.128767479964|14.066142180421|14.066142180421|14.066142180421|13.914602547728|13.750113467202|13.647348487626|13.625942588128|13.528824885993|13.155916461579
08361|102948|/equities/yutong-bus|SHANGHAICOMP||||||-33.294020651278|-33.294020651278|-33.294020651278|-33.294020651278|-33.294020651278|-33.294020651278|-33.294020651278|-33.294020651278|-33.306850359297|-33.306850359297|-33.306850359297|-33.306850359297|-33.306850359297|-33.306850359297|-33.306850359297|-33.306850359297|-33.692612989585|-33.822935744801|-33.822935744801|-33.822935744801|-33.822935744801|-33.822935744801|31.498974557238|31.498974557238|31.498974557238|31.498974557238|31.498974557238|31.498974557238|31.498974557238|31.498974557238|||31.498974557238|31.498974557238|31.498974557238|31.498974557238|31.498974557238|31.498974557238|31.498974557238|31.498974557238|31.498974557238|31.498974557238|31.170536448541|31.170536448541|31.170536448541|30.955231404087|30.955231404087|30.715104801188|30.715104801188|30.715104801188|30.715104801188|30.275672840553|29.810192028105|29.41743629886|29.105443797953|29.105443797953|29.105443797953|29.105443797953|29.105443797953|29.105443797953|29.105443797953|29.105443797953|29.105443797953|29.105443797953|29.105443797953|29.105443797953|29.105443797953|29.105443797953|29.105443797953|29.105443797953|29.105443797953|29.105443797953|29.105443797953|29.105443797953|29.105443797953|28.687715144563|28.57270851374|28.57270851374|28.57270851374|27.62245401012|27.116846331891|27.116846331891|27.116846331891|27.116846331891|27.116846331891|27.116846331891|27.116846331891|27.116846331891|27.116846331891|27.116846331891|27.116846331891|27.116846331891|||||||27.116846331891|27.116846331891|27.116846331891|27.116846331891|27.116846331891|27.116846331891|27.116846331891|27.116846331891|27.116846331891|27.116846331891|27.116846331891|27.116846331891|27.116846331891|27.116846331891|27.116846331891|27.116846331891|27.116846331891|27.116846331891|26.919872200706|26.919872200706|26.229857246322|25.768175858306|25.544829585489|25.544829585489|25.544829585489|25.439542213998|25.439542213998|25.352350168806|25.352350168806|25.352350168806|25.352350168806|25.352350168806|25.352350168806|25.352350168806|25.352350168806|25.174278079781|24.990308456193|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.886994699753|24.52554920439|23.710055120831|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-25.76595394681|-26.008281205209|-26.159202123253|-26.195779191751|-26.580310781022|-26.603623672945||-26.603623672945|-26.603623672945|-26.603623672945|-26.603623672945|-26.603623672945|-26.603623672945|-26.603623672945|-26.603623672945|-26.622360119801|-26.914844920879|-27.199272291137|-27.808080081888|25.157550907277|25.157550907277|25.157550907277|25.157550907277|25.157550907277|25.157550907277|25.157550907277||||25.157550907277|25.157550907277|25.157550907277|25.157550907277|25.157550907277|24.89616902685|24.450186764928|-27.400805495726|-27.400805495726|-27.400805495726|-27.400805495726|-27.400805495726|-27.400805495726|-27.400805495726|-27.400805495726|-27.400805495726|-27.615641471084|-27.615641471084||-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084|-27.615641471084
08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP||||||11.898105079098|11.898105079098|11.898105079098|11.898105079098|11.898105079098|11.898105079098|11.898105079098|11.898105079098|11.898105079098|11.898105079098|11.898105079098|11.898105079098|11.898105079098|11.898105079098|11.679005762122|11.14722844868|10.986364807344|10.776284805359|10.776284805359|10.776284805359|10.776284805359|10.776284805359|10.776284805359|10.776284805359|10.776284805359|10.776284805359|10.365316672923|-11.180004498004|-11.180004498004|-11.180004498004|||-11.180004498004|-11.180004498004|-11.180004498004|-11.180004498004|-11.180004498004|-11.180004498004|-11.180004498004|-11.180004498004|-11.180004498004|-11.180004498004|-11.180004498004|-11.180004498004|-11.180004498004|-11.180004498004|-11.180004498004|-11.180004498004|-11.180004498004|-11.180004498004|-11.180004498004|-11.180004498004|-11.180004498004|-11.180004498004|-11.180004498004|-11.180004498004|-11.180004498004|-11.180004498004|-11.180004498004|-11.180004498004|-11.356116238169|-11.574018362421|-11.924464414802|-11.973086071786|-11.973086071786|-11.973086071786|-11.973086071786|-11.973086071786|-11.973086071786|-11.973086071786|-11.973086071786|-11.973086071786|-11.973086071786|-11.973086071786|-11.973086071786|-11.973086071786|-11.973086071786|-12.396207121541|11.2079748117|11.2079748117|11.2079748117|11.2079748117|11.2079748117|11.2079748117|11.2079748117|11.2079748117|11.2079748117|11.2079748117|11.2079748117|11.2079748117|11.2079748117|11.2079748117|||||||11.2079748117|11.2079748117|11.154665091411|11.154665091411|11.154665091411|11.154665091411|11.154665091411|11.154665091411|11.154665091411|11.066294567205|10.697005663864|10.697005663864|10.697005663864|10.697005663864|10.697005663864|10.697005663864|10.697005663864|10.697005663864|10.697005663864|10.697005663864|10.697005663864|10.612784768202|10.561675691076|10.561675691076|10.561675691076|10.561675691076|10.561675691076|10.561675691076|10.561675691076|10.561675691076|10.561675691076|10.561675691076|10.561675691076|10.561675691076|10.561675691076|10.561675691076|10.561675691076|10.561675691076|10.561675691076|10.54408391258|10.496759449341|10.469003638344|10.469003638344|10.469003638344|10.469003638344|10.34833765992|10.318708483472|10.309675923205|10.289960535393|10.289960535393|10.289960535393|10.289960535393|10.193901848923|10.193901848923|10.076557450969|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.253067972837|-11.440631445446|-11.654034782557|-12.276149777471|10.44540795024|10.44540795024|10.44540795024|10.44540795024|10.44540795024|10.44540795024|10.030453667991|9.651609274037|9.651609274037|9.5134546980674|9.4645738583797||9.4645738583797|9.3243317000686|9.3243317000686|9.3243317000686|9.3243317000686|9.3243317000686|9.3243317000686|9.3243317000686|9.3243317000686|9.2720347899661|9.2191202510419|9.2191202510419|9.2191202510419|9.2191202510419|9.0851331142388|9.0318146180006|8.8197943315342|8.6897712400043|8.634224005992||||8.634224005992|8.413812096138|8.413812096138|8.413812096138|8.2798915468851|8.2798915468851|8.2572112244343|8.2572112244343|8.1196788860664|8.0424210311423|8.0321349304528|7.8679270922709|-9.6697365959487|-9.6697365959487|-9.6697365959487|-9.6697365959487|-9.6697365959487|-10.293040933433||8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867|8.9518161621867
08363|1024791|/equities/zheshang-securities|SHANGHAICOMP||||||-10.963946119482|-11.0132732033|-11.064192414203|-11.087006725513|-11.087006725513|-11.087006725513|-11.087006725513|-11.087006725513|-11.092229434344|-11.192477354841|-11.237650717995|-11.237650717995|-11.237650717995|-11.249031992767|-11.249031992767|-11.249031992767|-11.249031992767|-11.249031992767|-11.249031992767|-11.249031992767|-11.249031992767|-11.249031992767|-11.249031992767|-11.249031992767|-11.249031992767|-11.249031992767|-11.249031992767|-11.249031992767|-11.249031992767|-11.249031992767|||-11.249031992767|-11.27444826518|-11.27444826518|-11.27444826518|-11.27444826518|-11.27444826518|-11.27444826518|-11.27444826518|-11.27444826518|-11.27444826518|-11.27444826518|-11.27444826518|-11.27444826518|-11.27444826518|-11.27444826518|-11.27444826518|-11.27444826518|-11.27444826518|-11.27444826518|-11.27444826518|-11.329660966922|-11.329660966922|-11.329660966922|-11.329660966922|-11.389067520619|-11.428408797053|-11.481368439025|-11.481368439025|-11.590409164767|-11.713468004574|-11.713468004574|-11.748298037173|-11.771997941999|-11.884441867436|-11.91549101468|-11.921656774107|-11.975689796748|-11.975689796748|-11.975689796748|-11.975689796748|-11.975689796748|-11.975689796748|-11.975689796748|-11.975689796748|-11.975689796748|-11.975689796748|-11.975689796748|-11.975689796748|-11.975689796748|-11.975689796748|-11.975689796748|-11.975689796748|-11.975689796748|-11.975689796748|-11.975689796748|-11.975689796748|-11.975689796748|-11.975689796748|-11.975689796748|-11.975689796748|||||||-11.975689796748|-11.975689796748|-11.975689796748|-11.9932921712|-11.9932921712|-11.9932921712|-12.105879658283|-12.217088877958|-12.392321096308|-12.400885573406|-12.400885573406|-12.400885573406|-12.400885573406|-12.400885573406|-12.400885573406|-12.462620480097|-12.462620480097|-12.462620480097|-12.472911869195|-12.670457401438|11.590675390056|11.590675390056|11.590675390056|11.590675390056|11.590675390056|11.590675390056|11.590675390056|11.413405627107|11.413405627107|11.413405627107|11.413405627107|11.413405627107|11.273784339534|11.267538057551|11.147045484242|11.147045484242|11.147045484242|11.147045484242|11.147045484242|11.147045484242|11.147045484242|11.147045484242|11.147045484242|11.147045484242|11.147045484242|11.147045484242|11.147045484242|11.114494764205|10.857278060761|10.857278060761|10.728086153498|10.711762657685|10.704807891439|10.704807891439|10.704807891439|10.704807891439|10.704807891439|10.704807891439|10.506453291123|10.461059269579|10.441682272112|10.441682272112|10.441682272112|10.441682272112|10.441682272112|10.441682272112|10.441682272112|10.441682272112|10.441682272112|10.351313728928|10.315307847146|10.315307847146|10.315307847146|10.315307847146|10.315307847146|10.315307847146|10.315307847146|10.315307847146|10.315307847146|10.315307847146|10.315307847146|10.315307847146|10.309857702927|10.309857702927|10.309857702927|10.309857702927||10.309857702927|10.309857702927|10.309857702927|10.309857702927|10.309857702927|10.309857702927|10.309857702927|10.309857702927|10.309857702927|10.309857702927|10.309857702927|10.309857702927|10.309857702927|-11.017156544433|-11.017156544433|-11.017156544433|-11.017156544433|-11.017156544433|-11.017156544433||||-11.017156544433|-11.017156544433|-11.084618558603|-11.167121474779|-11.167121474779|-11.241406721822|-11.241406721822|-11.241406721822|-11.241406721822|-11.241406721822|-11.241406721822|-11.241406721822|-11.241406721822|-11.241406721822|-11.241406721822|-11.241406721822|-11.241406721822|-11.535452413285||-12.031614091357|-12.076793487823|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381|-12.081296511381
08364|101014|/equities/keda-group|SHANGHAICOMP||||||12.015281400672|12.015281400672|12.015281400672|12.015281400672|12.015281400672|12.015281400672|12.015281400672|11.932754881578|11.932754881578|10.882605044521|10.882605044521|10.882605044521|10.882605044521|10.882605044521|10.396782999212|9.3947592101434|-11.416545538203|-11.416545538203|-11.416545538203|-11.416545538203|-11.980606242569|10.438634564661|10.438634564661|9.9373718656689|9.1798574038777|7.777063695196|7.4906339130329|7.4906339130329|-8.3030083457574|-8.3030083457574|||-8.3030083457574|-8.3030083457574|-8.3030083457574|-8.3030083457574|-8.3030083457574|-8.3030083457574|-8.3030083457574|-8.4223643594133|-8.4223643594133|-8.4223643594133|-8.4598492839985|-8.8992768370501|-9.4219742178245|-9.5866379604653|-9.873486927915|8.6669026762945|8.6669026762945|8.6669026762945|8.6669026762945|8.6669026762945|8.6669026762945|8.6669026762945|8.6669026762945|8.6669026762945|8.6669026762945|8.6641390066949|8.6641390066949|8.575652010656|8.575652010656|8.575652010656|8.575652010656|8.575652010656|8.575652010656|8.575652010656|8.575652010656|8.575652010656|8.4385021874382|8.4250027547361|8.212225213104|8.0991387526785|8.0590434251665|8.0239373510015|7.9765967069877|7.9129096486673|7.9129096486673|7.9129096486673|7.9129096486673|7.9129096486673|7.8126771691227|7.7023200256984|-8.5339014900878|-8.5339014900878|-8.5339014900878|-8.5339014900878|-8.5339014900878|-8.5339014900878|-8.5339014900878|-8.5339014900878|-8.7187796845651|-8.8080884896624|||||||-9.0640600182524|-9.0640600182524|-9.2861780566099|-9.3210216827013|-9.3210216827013|-9.3928021133849|-9.5181136330972|-9.5534120264625|-9.5534120264625|-9.5839240151594|-9.5839240151594|-9.5839240151594|-9.5839240151594|-9.5839240151594|-9.5839240151594|-9.5839240151594|-9.5839240151594|-9.5839240151594|-9.598804429499|-9.9297824472495|-10.217536247473|9.0647733569533|9.0647733569533|9.0647733569533|9.0647733569533|9.0647733569533|8.9625255134802|8.8750352001466|8.8750352001466|8.8750352001466|8.8750352001466|8.8750352001466|8.8122618569575|8.5797348964702|8.3685941683464|8.1905873063722|8.1905873063722|8.1905873063722|8.1905873063722|8.0162086225791|8.0041204798269|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|7.9149867573745|-8.4414610988799|-8.4414610988799|-8.4414610988799|-8.4414610988799|-8.4414610988799|-8.4414610988799|-8.4414610988799|-8.4414610988799|-8.4414610988799|-8.4414610988799|-8.4414610988799|-8.4414610988799|-8.4414610988799|-8.4414610988799|-8.5266233160433|-8.6829147818284|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804||7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.7628301490804|7.509116755548|7.509116755548|7.509116755548|7.509116755548|7.509116755548|7.509116755548|7.509116755548|7.509116755548|7.509116755548|7.3923517450391|7.2726131263374||||-8.2817116854369|-8.2817116854369|-8.3485685849388|-8.4545205460875|-8.5472428279503|-8.5472428279503|-8.5472428279503|-8.5472428279503|-8.5472428279503|-8.7215078220054|-8.7215078220054|-8.7215078220054|-8.7215078220054|-8.7215078220054|-8.7215078220054|-8.7215078220054|-8.8416753991096|-9.3551948052478||8.3714827139373|8.3714827139373|8.3714827139373|8.3714827139373|8.3714827139373|8.3714827139373|8.3714827139373|8.3714827139373|8.3714827139373|8.3714827139373|-10.271793978268|-10.271793978268|-10.271793978268|-10.271793978268|-10.271793978268|-10.271793978268|-10.271793978268|-10.271793978268|-10.271793978268|-10.271793978268|-10.271793978268
08365|102964|/equities/lugang-science|SHANGHAICOMP||||||4.4600973089915|4.4600973089915|4.4600973089915|4.4600973089915|4.3661697656998|4.3661697656998|4.1433466922938|4.1433466922938|4.1433466922938|4.0581629289189|3.9307369405471|3.8391520109931|3.80527447649|3.80527447649|3.80527447649|3.80527447649|3.80527447649|3.80527447649|3.80527447649|3.80527447649|3.80527447649|3.80527447649|3.80527447649|3.80527447649|3.7725273391512|3.6900301664965|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|||3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6575259697752|3.6539210729046|3.6539210729046|3.6171344973691|3.6145938743097|3.5895487587697|3.5622764076399|3.5569737714316|3.537193077779|3.5257700747651|3.4869667629845|3.4537518076225|3.4537518076225|3.4537518076225|3.4537518076225|3.4537518076225|3.4537518076225|3.4537518076225|3.4537518076225|-3.7383513055815|-3.7383513055815|-3.7383513055815|-3.7465014681301|-3.7501890667087|-3.7501890667087|-3.7501890667087|-3.7501890667087|-3.8154803229711|-3.8154803229711|||||||-3.8663954030022|-3.8663954030022|-3.9065505675193|-3.9290060779681|-3.9290060779681|-3.9290060779681|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9723346315202|-3.9725940583345|-4.001722551656|-4.001722551656|-4.001722551656|-4.001722551656|-4.001722551656|-4.001722551656|-4.001722551656|-4.001722551656|-4.001722551656|-4.001722551656|-4.0530249689157|-4.1322499749987|-4.1886110700864|-4.2123456572712|-4.255939745817|3.791214258537|3.791214258537|3.791214258537|3.5163492439691|3.4441428041872|3.4441428041872|3.4441428041872|3.4441428041872||3.4441428041872|3.4441428041872|3.4441428041872|3.4032478604994|3.4032478604994|3.4032478604994|3.4032478604994|3.4032478604994|3.3824974866136|3.3205528757554|3.2870437165415|3.2870437165415|3.2870437165415|3.2870437165415|3.2870437165415|3.2794930692421|3.2755477821282|3.2744976321251|3.2288862245382||||-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.5747099364768|-3.6041222109806|-3.7845802190581||-3.9264648735465|-3.9264648735465|-3.9264648735465|-3.9264648735465|-3.9714871182292|-3.9714871182292|-3.9714871182292|-3.9714871182292|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955|3.6421404276955
08366|100655|/equities/zhongjin-gold|SHANGHAICOMP||||||-35.263510317892|-36.091226343743|-36.091226343743|-36.091226343743|-36.091226343743|-36.091226343743|-37.465807124898|-39.17423065164|-39.353590519984|-39.796209688274|34.252209145238|34.252209145238|31.272454215873|29.458283055479|28.394758026527|26.744175690994|25.678365447621|25.678365447621|23.653704888616|23.653704888616|23.653704888616|23.653704888616|23.391893765434|22.92710537061|22.820116722418|22.280488558857|22.280488558857|22.280488558857|22.151654318801|21.976254420292|||21.976254420292|21.976254420292|21.976254420292|21.976254420292|21.976254420292|21.976254420292|21.976254420292|21.311393054339|-23.489852343102|-23.489852343102|-23.489852343102|-23.489852343102|-23.489852343102|-23.489852343102|-23.489852343102|-23.489852343102|-23.489852343102|-23.489852343102|-23.489852343102|-23.489852343102|-23.489852343102|-23.489852343102|-23.489852343102|-23.489852343102|-23.489852343102|-23.489852343102|-23.489852343102|-23.489852343102|-23.489852343102|-23.489852343102|-23.489852343102|-23.489852343102|-23.577577887956|-23.577577887956|-23.577577887956|-23.577577887956|-23.577577887956|-23.577577887956|-23.577577887956|-23.577577887956|-23.577577887956|-24.18953112649|-24.616145229859|22.062715757447|22.062715757447|22.062715757447|22.062715757447|22.062715757447|22.062715757447|22.062715757447|22.062715757447|22.062715757447|22.062715757447|22.062715757447|22.062715757447|22.062715757447|22.062715757447|21.766906354778|21.41704621476|21.41704621476|||||||19.487272847163|18.726414800206|18.453794188542|18.444771867376|18.127927445312|18.127927445312|17.238252267727|17.233208197788|17.233208197788|17.233208197788|17.233208197788|17.233208197788|17.224676046587|17.145316626605|17.145316626605|17.145316626605|16.946368904065|16.946368904065|16.946368904065|16.946368904065|16.564854219171|15.694838500258|14.883153518302|14.427288571825|14.427288571825|14.368098249955|14.131767078748|-15.097235699112|-15.097235699112|-15.097235699112|-15.202483728655|-15.36387091558|-15.423745059094|-15.504567373975|-15.504567373975|-15.504567373975|-15.504567373975|-15.504567373975|-15.504567373975|-15.504567373975|-15.504567373975|-15.504567373975|-15.504567373975|-15.563408309866|-15.835689340904|-15.835689340904|-16.016386469541|14.913158219897|14.913158219897|14.913158219897|14.690176215263|14.222973680598|14.089226563897|14.089226563897|14.055252110656|14.003613034549|13.915126155551|-14.720893514088|-14.720893514088|-14.897104091038|14.071306347183|14.071306347183|14.071306347183|14.071306347183|14.071306347183|14.021474514299|14.021474514299|14.021474514299|14.021474514299|14.021474514299|14.021474514299|14.021474514299|14.021474514299|14.021474514299|14.021474514299|14.021474514299|14.021474514299|14.021474514299|13.541638332267|-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275||-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275|-14.507412402275|-14.822788156276|-14.822788156276|-14.822788156276|-15.1253202902|-15.283826529396|-15.283826529396|-15.283826529396||||-15.283826529396|13.755170634555|13.755170634555|13.755170634555|13.755170634555|13.755170634555|13.755170634555|13.358522948477|13.209041041176|13.209041041176|13.203379068155|12.884865188354|12.745327772616|12.745327772616|-13.958432631894|-13.958432631894|-13.958432631894|-14.038258081458||12.996573142572|12.996573142572|12.996573142572|12.996573142572|12.996573142572|12.996573142572|12.996573142572|12.996573142572|12.996573142572|12.996573142572|12.996573142572|12.996573142572|12.811747900164|12.479164246625|12.402960172302|-13.071117110424|-13.071117110424|-13.071117110424|-13.071117110424|-13.071117110424|-13.071117110424
08367|100919|/equities/zhonglu|SHANGHAICOMP||||||9.6473401244765|9.6473401244765|9.6473401244765|9.6473401244765|9.6473401244765|9.6473401244765|9.6473401244765|9.6473401244765|9.6473401244765|9.6473401244765|9.6473401244765|9.6473401244765|9.6473401244765|9.6473401244765|9.6473401244765|9.6042670338558|-10.16475822895|-10.16475822895|-10.16475822895|-10.16475822895|-10.16475822895|-10.16475822895|-10.16475822895|-10.16475822895|-10.16475822895|-10.16475822895|-10.16475822895|-10.16475822895|-10.16475822895|-10.16475822895|||-10.181953509309|-10.302726939495|-10.399696088693|-10.417962708662|-10.417962708662|-10.417962708662|-10.417962708662|-10.417962708662|-10.417962708662|-10.417962708662|-10.417962708662|-10.604403299965|-10.664336410802|-10.750374122506|-10.927637572693|-10.997850264101|-10.997850264101|-10.997850264101|-10.997850264101|-10.997850264101|-11.1726112774|-11.365123423271|-11.472745075555|-11.472745075555|-11.493605285586|-11.514080861102|-11.514080861102|-11.529534184149|-11.715037861589|10.507877548112|10.507877548112|10.507877548112|10.507877548112|10.479308401626|-10.890927599893|-10.890927599893|-10.890927599893|-10.890927599893|-10.890927599893|-10.890927599893|-10.890927599893|-10.890927599893|-10.890927599893|-10.890927599893|-10.890927599893|-10.890927599893|-10.890927599893|-10.890927599893|-10.890927599893|-10.890927599893|-10.890927599893|-10.890927599893|-10.890927599893|-10.920811673909|-10.920811673909|-10.920811673909|-10.920811673909|-10.920811673909|-10.920811673909|-10.920811673909|||||||-10.920811673909|-10.920811673909|-10.920811673909|-10.920811673909|-10.920811673909|-10.920811673909|-11.090346465409|-11.29316280716|-11.50406973487|-11.65785548561|-11.738161958046|-11.738161958046|-11.738161958046|-11.738161958046|-11.837957979118|-12.022175445463|10.923370592497|10.923370592497|10.923370592497|10.923370592497|10.923370592497|10.923370592497|10.923370592497|10.923370592497|10.923370592497|10.923370592497|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.70245746426|-11.86439671839|10.604948073062|10.604948073062|10.604948073062|10.604948073062|10.604948073062|10.604948073062|10.604948073062|10.488454089529|10.488454089529|10.309393655334|10.263770963388|10.212577721041|10.212577721041||10.212577721041|10.212577721041|10.212577721041|10.212577721041|10.212577721041|10.212577721041|10.212577721041|10.212577721041|10.142863534735|10.042626088246|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152||||-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.255347655152|-11.628719565973|-12.450244053321||11.256216958402|11.256216958402|11.256216958402|11.256216958402|11.256216958402|11.256216958402|11.256216958402|11.256216958402|11.256216958402|11.256216958402|11.256216958402|11.256216958402|11.256216958402|11.256216958402|11.124896777558|11.124896777558|10.909885473701|10.397352896236|-11.794255197168|-11.794255197168|-11.794255197168
08368|101179|/equities/zhonglu-b|SHANGHAICOMP||||||-0.42238449646845|-0.42238449646845|-0.42287588835061|-0.42287588835061|-0.42287588835061|-0.42287588835061|-0.42287588835061|-0.42287588835061|-0.42287588835061|-0.42287588835061|-0.42287588835061|-0.42287588835061|-0.42287588835061|-0.42287588835061|-0.42287588835061|-0.42287588835061|-0.42287588835061|-0.42287588835061|-0.42287588835061|-0.42287588835061|-0.42287588835061|-0.43097320166231|-0.43468450830941|-0.43468450830941|-0.43468450830941|-0.43468450830941|-0.43468450830941|-0.43468450830941|-0.43468450830941|-0.43468450830941|||-0.43803833509556|-0.44554259308038|-0.44565844676956|-0.44795382510804|-0.45105979554281|-0.45312198623932|-0.45446888357309|-0.4577987624529|-0.45916529809137|-0.4596836640294|-0.46142629273022|-0.46202921411819|-0.46453245636961|-0.46491043284525|-0.46491043284525|-0.46612270192956|-0.466747433131|-0.46685036539248|-0.46685036539248|-0.46685036539248|-0.47033374970944|-0.47141171463231|-0.47141171463231|-0.47141171463231|-0.47141171463231|-0.47141171463231|-0.47141171463231|-0.47141171463231|-0.47141171463231|-0.47141171463231|-0.47141171463231|-0.47141171463231|-0.47141171463231|-0.47141171463231|-0.47141171463231|-0.47273523849359|-0.47283243149495|-0.47283243149495|-0.47283243149495|-0.47283243149495|-0.47283243149495|-0.47283243149495|-0.47283243149495|-0.47283243149495|-0.47283243149495|-0.47283243149495|-0.47283243149495|-0.47283243149495|-0.47283243149495|-0.47283243149495|-0.47283243149495|-0.47283243149495|-0.47283243149495|-0.47283243149495|-0.47283243149495|-0.47283243149495|-0.47283243149495|-0.47283243149495|-0.47283243149495|-0.47283243149495|||||||-0.47283243149495|-0.47283243149495|-0.47283243149495|-0.47283243149495|-0.47283243149495|-0.47283243149495|-0.47824806826876|-0.47824806826876|-0.47824806826876|-0.47824806826876|-0.47824806826876|-0.47824806826876|-0.47824806826876|-0.47824806826876|-0.47824806826876|-0.48220515019751|-0.48220515019751|-0.48220515019751|-0.48220515019751|0.44420525290931|0.44420525290931|0.44420525290931|0.44420525290931|0.44420525290931|0.44420525290931|0.44420525290931|0.43974056767212|0.43974056767212|0.43974056767212|0.43974056767212|0.43954509250309|0.43766121623676|0.43424221925727|0.43424221925727|0.42932469869976|0.42541632249758|0.42068480004651|0.41842756061403|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943|-0.43266310667943||-0.43595901105085|-0.43862111174707|-0.43969012028248|-0.4405118325361|-0.4405118325361|-0.4405118325361|-0.44363152771859|-0.44363152771859|-0.44363152771859|-0.44363152771859|-0.44363152771859|-0.44363152771859|-0.44363152771859|-0.44363152771859|-0.44363152771859|-0.44363152771859|-0.44363152771859|-0.44363152771859|-0.44363152771859||||-0.44363152771859|-0.44363152771859|-0.44920168750451|-0.45102452848461|-0.45102452848461|-0.45102452848461|-0.45102452848461|-0.45586060555011|-0.45951176320216|-0.46745753161003|-0.47040621386442|-0.47040621386442|-0.47040621386442|-0.47040621386442|-0.47040621386442|-0.47040621386442|-0.47040621386442|-0.48311803789573||0.44246030829479|0.44246030829479|0.44246030829479|0.44246030829479|0.44246030829479|0.44246030829479|0.44246030829479|0.44246030829479|0.44246030829479|0.44246030829479|0.44246030829479|0.44246030829479|0.44246030829479|0.44246030829479|0.43706701124299|0.43107444571774|0.42819381507813|0.41388202047546|-0.45034918516889|-0.45034918516889|-0.45034918516889
08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP||||||-36.824898932355|-36.824898932355|-36.824898932355|-36.824898932355|-36.824898932355|-36.824898932355|-36.824898932355|-36.824898932355|-36.824898932355|30.444850318693|30.444850318693|30.444850318693|27.558723203631|26.684137706725|25.602374479471|24.220153740525|24.220153740525|23.303535872711|23.303535872711|23.303535872711|23.303535872711|23.303535872711|23.303535872711|22.527818395047|21.674796847666|21.640330398706|-23.981806976928|-23.981806976928|-23.981806976928|-23.981806976928|||-23.981806976928|-23.981806976928|-23.981806976928|-23.981806976928|-23.981806976928|-23.981806976928|-23.981806976928|-23.981806976928|-23.981806976928|-23.981806976928|-23.981806976928|-24.184786195373|-24.573847512394|-24.573847512394|-24.573847512394|-24.573847512394|-24.573847512394|-24.71491348355|-24.71491348355|-24.71491348355|-25.177682686834|-25.668535763455|22.392686299422|22.392686299422|22.392686299422|22.392686299422|22.392686299422|22.392686299422|22.392686299422|22.392686299422|22.392686299422|21.577429166479|20.944921563116|20.543802020779|20.067286135521|20.067286135521|19.758438471617|19.758438471617|19.408820659653|19.133070404461|19.133070404461|19.133070404461|19.133070404461|18.533413040682|18.533413040682|18.533413040682|18.533413040682|18.533413040682|18.533413040682|18.533413040682|18.533413040682|18.266013900488|18.033205027423|18.033205027423|18.033205027423|18.033205027423|18.033205027423|-20.169959583212|-20.169959583212|-20.169959583212|||||||-20.169959583212|-20.169959583212|-20.169959583212|-20.169959583212|-20.169959583212|-20.169959583212|-20.424954986494|-20.491111706269|-20.491111706269|-20.491111706269|-20.491111706269|-20.491111706269|-20.491111706269|-20.491111706269|-20.491111706269|-20.491111706269|-20.499521230195|-20.499521230195|-20.578913766514|-20.835875410804|-20.835875410804|-20.835875410804|-20.835875410804|-20.835875410804|19.537807482543|19.537807482543|19.243120425347|18.993467376633|18.756630418481|-20.304363494094|-20.304363494094|-20.304363494094|-20.304363494094|-20.304363494094|-20.304363494094|-20.304363494094|-20.304363494094|-20.353737783627|-20.40016350967|-20.40016350967|-20.40016350967|-20.40016350967|-20.815737885703|-20.938581728476|-20.938581728476|-20.938581728476|-20.938581728476|-20.938581728476|-20.938581728476|-20.938581728476|-20.938581728476|-20.968434974904|-20.968434974904|-21.042705824369|-21.195129738907|-21.195129738907|-21.453801603792|-21.453801603792|-21.786446434125|-22.080072082589|-22.080072082589|-22.080072082589|-22.593413314897|-22.871570544859|-22.971226262742|-22.971226262742|-22.971226262742|-22.971226262742|-23.022317780013|-23.022317780013|19.720499238766|19.720499238766|19.720499238766|19.720499238766|19.720499238766|19.720499238766|19.720499238766|18.487778144189|17.222530741502|16.74821783754|16.74821783754|16.74821783754|16.409840330697|16.409840330697|16.409840330697|16.409840330697||16.409840330697|16.409840330697|16.409840330697|16.409840330697|16.409840330697|16.409840330697|16.409840330697|16.288156546064|16.170575480254|16.170575480254|16.170575480254|16.170575480254|16.170575480254|15.949526950818|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448||||-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.013763820448|-17.304181800196|-17.90409102474||17.569422273785|17.569422273785|17.569422273785|17.569422273785|17.569422273785|17.569422273785|17.569422273785|17.569422273785|-18.768372426827|-18.768372426827|-18.768372426827|-18.768372426827|-18.768372426827|-18.768372426827|-18.768372426827|-18.768372426827|-18.768372426827|-18.768372426827|-18.768372426827|-18.768372426827|-18.768372426827
08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP||||||5.5869317024722|5.5869317024722|5.5404131486056|5.5404131486056|5.5404131486056|5.5404131486056|5.5404131486056|5.5404131486056|5.5404131486056|5.5404131486056|5.5404131486056|5.5404131486056|5.5404131486056|5.5404131486056|5.5404131486056|5.5404131486056|5.5404131486056|5.5404131486056|5.5404131486056|5.4061670519173|5.4061670519173|5.4061670519173|5.4061670519173|5.4061670519173|5.4061670519173|5.4061670519173|5.4061670519173|5.4061670519173|5.4061670519173|5.4061670519173|||5.4061670519173|5.4061670519173|5.4061670519173|5.4061670519173|5.4061670519173|5.4061670519173|5.4061670519173|5.4061670519173|5.4061670519173|5.4061670519173|5.4061670519173|5.4061670519173|5.4061670519173|5.4061670519173|5.3635187918676|5.3411343900673|5.3411343900673|5.2923714152434|5.2560104079178|5.2560104079178|5.2560104079178|-5.9500253912373|-5.9500253912373|-5.9500253912373|-5.9500253912373|-5.9500253912373|-5.9500253912373|-5.9500253912373|-6.0983616507234|5.3308944424609|5.3308944424609|5.3308944424609|5.3308944424609|5.3009937295891|5.2870276394355|5.2870276394355|5.2870276394355|5.2870276394355|5.2870276394355|5.2870276394355|5.2870276394355|5.0133638848715|5.0117174095045|5.0117174095045|5.0117174095045|5.0117174095045|5.0117174095045|-5.3867509309863|-5.3867509309863|-5.3867509309863|-5.3867509309863|-5.3867509309863|-5.3867509309863|-5.3867509309863|-5.3867509309863|-5.3867509309863|-5.3867509309863|-5.3867509309863|-5.4311191207717|-5.4311191207717|||||||-5.4311191207717|-5.4362434156019|-5.4372076267916|-5.4372076267916|-5.4372076267916|-5.4372076267916|-5.4372076267916|-5.4791318300235|-5.4791318300235|-5.4791318300235|-5.4791318300235|-5.4791318300235|-5.4791318300235|-5.4791318300235|-5.4791318300235|-5.4791318300235|-5.4791318300235|-5.4791318300235|-5.4791318300235|-5.4791318300235|-5.4791318300235|-5.5295908321791|-5.5739900127443|5.25726346145|5.25726346145|5.25726346145|5.2269593518081|5.1660607264737|5.1660607264737|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1511363244791|5.1207068470605|5.084674361402|-5.4271625877266|-5.4271625877266|-5.4271625877266|-5.4271625877266|-5.4271625877266|-5.4271625877266|-5.4271625877266|-5.4271625877266|-5.4271625877266|-5.4271625877266|-5.4385141400105|-5.4522378740052|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134||5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134|5.1267997851134||||5.1267997851134|5.1267997851134|5.1267997851134|5.1019999307792|5.0427775694706|4.8886417894207|-5.4984593491216|-5.4984593491216|-5.4984593491216|-5.4984593491216|-5.4984593491216|-5.4984593491216|-5.4984593491216|-5.4984593491216|-5.4984593491216|-5.4984593491216|-5.4984593491216|-5.5816212606054||5.0041994560874|5.0041994560874|5.0041994560874|5.0041994560874|5.0041994560874|5.0041994560874|5.0041994560874|4.9879991731287|4.9577768600915|4.9258632965589|4.9148481496732|4.8775213387987|-5.2948703958797|-5.2948703958797|-5.2948703958797|-5.2948703958797|-5.2948703958797|-5.2948703958797|-5.2970781275749|-5.3400868518617|-5.3634296107586
08371|100526|/equities/zhongken-agri|SHANGHAICOMP||||||-8.3273327002924|-8.3903695091055|7.4038065313343|7.4038065313343|7.4038065313343|7.4038065313343|7.4038065313343|7.4038065313343|7.4038065313343|7.4038065313343|7.4038065313343|7.0825632279719|6.5217367483073|6.49498361728|6.49498361728|-6.9636290804953|-6.9636290804953|-6.9636290804953|-6.9636290804953|-6.9636290804953|-6.9636290804953|-6.9636290804953|-6.9636290804953|-6.96486346618|-6.96486346618|-6.96486346618|-6.96486346618|-6.96486346618|-6.96486346618|-6.96486346618|||-7.0081462147866|-7.0081462147866|-7.0081462147866|-7.0081462147866|-7.0081462147866|-7.0081462147866|-7.0081462147866|-7.0081462147866|-7.0081462147866|-7.0081462147866|-7.0423847307799|6.4441879707955|6.4441879707955|6.4441879707955|6.4441879707955|6.4441879707955|6.4441879707955|6.4441879707955|6.4441879707955|6.4441879707955|6.4441879707955|6.4441879707955|6.4441879707955|6.4441879707955|6.4441879707955|6.4441879707955|6.4441879707955|6.4441879707955|6.4441879707955|6.4000863105539|6.4000863105539|6.4000863105539|6.3909089367187|6.3909089367187|6.3741465135607|6.3741465135607|6.365718131175|6.3496870518949|6.3274300364682|-6.5508771160419|-6.5508771160419|-6.5508771160419|-6.5508771160419|-6.5508771160419|-6.5508771160419|-6.5508771160419|-6.5508771160419|-6.5508771160419|-6.5508771160419|-6.5508771160419|-6.5508771160419|-6.5508771160419|-6.5508771160419|-6.5508771160419|-6.5508771160419|-6.5508771160419|-6.5508771160419|-6.5508771160419|-6.5508771160419|-6.5508771160419|||||||-6.5508771160419|-6.5659744716547|-6.6179317251721|-6.6179317251721|-6.6301007702369|-6.6301007702369|6.3159003482789|6.3159003482789|6.3159003482789|6.3159003482789|6.3159003482789|6.3159003482789|6.2990341134873|6.2990341134873|6.2990341134873|6.2990341134873|6.2990341134873|6.2990341134873|6.2990341134873|6.2990341134873|6.2990341134873|6.2990341134873|6.2990341134873|6.2990341134873|6.2990341134873|6.2990341134873|6.2690076981886|6.2690076981886|6.2690076981886|6.2690076981886|6.2690076981886|6.2690076981886|6.2690076981886|6.2690076981886|6.2690076981886|6.2690076981886|6.2690076981886|6.2690076981886|6.2690076981886|6.2690076981886|6.2690076981886|6.2690076981886|6.2690076981886|6.2690076981886|6.2690076981886|6.2690076981886|6.2690076981886|6.2690076981886|6.2316751121265|6.2229725386017|6.1960804755283|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4528616713818|-6.4648462453745|-6.5120515734247|-6.5589443251803|-6.5589443251803|-6.5589443251803|-6.5589443251803|-6.5589443251803|-6.5589443251803|-6.5589443251803|-6.5589443251803|-6.5589443251803|-6.5589443251803|-6.5589443251803|-6.5589443251803||-6.5724618902562|-6.5724618902562|-6.5829928248832|-6.5829928248832|-6.5829928248832|-6.619992027648|-6.7177689450402|-6.7812260712314|-6.7812260712314|-6.7812260712314|-6.7941400304027|-6.8301112875756|-6.8301112875756|-6.8995681587653|-6.9056889820006|-6.9056889820006|-6.9056889820006|-6.9056889820006|-6.9056889820006||||-6.9056889820006|-6.9056889820006|-6.9609741458072|-6.9609741458072|-7.0399712731192|-7.182190489962|-7.2635449835485|-7.3000497496598|-7.3583885736458|-7.5265428829185|6.5954088304131|6.5954088304131|6.5954088304131|6.5954088304131|6.5954088304131|6.5954088304131|6.3184057662625|6.3184057662625||-6.520417361247|-6.520417361247|-6.520417361247|-6.5410194184907|-6.6596064244344|-6.6596064244344|-6.6596064244344|-6.6596064244344|-6.6728960843698|-6.7621066936537|-6.8278962913138|-6.8826624092109|-6.8979527765841|-6.8979527765841|-6.8979527765841|-6.9055029081339|-6.9979045713676|-6.9979045713676|-7.0704496265267|6.5685635015167|6.5685635015167
08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP||||||-6.6110237280178|-6.6433596522331|-6.6803996199502|-6.6898886223781|-6.7143205029157|-6.7159611033024|-6.7159611033024|-6.7159611033024|-6.7258828469503|-6.7258828469503|-6.7258828469503|-6.7258828469503|-6.7437583945844|-6.7686204935283|-6.7920583630418|-6.7920583630418|-6.7920583630418|-6.7961758667469|-6.8187867783098|-6.8187867783098|-6.8187867783098|-6.8187867783098|-6.8187867783098|-6.8187867783098|-6.8187867783098|-6.8187867783098|-6.8187867783098|-6.8187867783098|-6.8187867783098|-6.8187867783098|||-6.8187867783098|-6.8354612329866|-6.8354612329866|-6.8354612329866|-6.8354612329866|-6.8354612329866|-6.8354612329866|-6.8354612329866|-6.8354612329866|-6.8354612329866|-6.8354612329866|-6.8354612329866|-6.8354612329866|-6.8354612329866|-6.8354612329866|-6.8354612329866|-6.8354612329866|-6.8354612329866|-6.8354612329866|-6.8354612329866|-6.8354612329866|-6.8354612329866|-6.8749568704395|-6.8949522181384|-6.8982801883344|-6.9149660668589|-6.9149660668589|-6.9149660668589|-6.939406615917|6.6955073069932|6.6955073069932|6.6955073069932|6.6955073069932|6.6955073069932|6.6955073069932|6.6889913731506|6.6889913731506|6.6889913731506|6.6889913731506|6.6889913731506|6.6889913731506|6.6889913731506|6.6889913731506|6.6889913731506|6.6889913731506|6.6889913731506|6.6889913731506|6.6889913731506|6.6889913731506|6.6889913731506|6.6889913731506|6.6889913731506|6.6889913731506|6.6889913731506|6.6889913731506|6.6889913731506|6.6889913731506|6.6889913731506|6.6889913731506|6.6432070296265|||||||-7.1354073017696|-7.1354073017696|-7.1354073017696|-7.1354073017696|-7.1354073017696|-7.1354073017696|-7.1748970051451|-7.2115523572148|-7.2999124901991|-7.2999124901991|-7.2999124901991|-7.2999124901991|-7.2999124901991|-7.2999124901991|-7.2999124901991|-7.3099556154174|-7.3099556154174|-7.3099556154174|-7.3099556154174|-7.4188615311238|6.89319888568|6.89319888568|6.89319888568|6.89319888568|6.89319888568|6.89319888568|6.89319888568|6.7788220781552|6.7788220781552|6.7788220781552|6.7788220781552|6.7788220781552|6.6611383925822|6.6611383925822|6.5957093515823|6.5581598152876|6.5581598152876|6.5526552905027|6.5526552905027|6.5526552905027|6.5526552905027|6.5526552905027|6.5526552905027|6.5526552905027|6.5526552905027|6.5526552905027|6.5526552905027|6.5496169979246|6.4850825948077|6.4850825948077|6.430647629561|6.4173861808931|6.4100252431603|6.4100252431603|6.4100252431603|6.4100252431603|6.4100252431603|6.4100252431603|6.2966945482594|6.2663275216798|6.222030451428|6.1517006054313|6.1394868101831|6.1394868101831|6.1394868101831|6.1394868101831|6.1394868101831|6.1394868101831|6.1110965108601|6.0801071696511|5.9595632346726|-6.3235903162448|-6.3235903162448|-6.3235903162448|-6.3235903162448|-6.3235903162448|-6.3235903162448|-6.3235903162448|-6.3235903162448|-6.3235903162448|-6.3235903162448|-6.3235903162448|-6.3235903162448|-6.3235903162448|-6.3235903162448|-6.3235903162448||-6.3235903162448|-6.3334336168996|-6.3377041162641|-6.3384618304874|-6.3384618304874|-6.3940719125039|-6.3940719125039|-6.3940719125039|-6.3940719125039|-6.3940719125039|-6.3940719125039|-6.3940719125039|-6.3940719125039|-6.3940719125039|-6.3940719125039|-6.3940719125039|-6.3940719125039|-6.3940719125039|-6.3940719125039||||-6.3940719125039|-6.3940719125039|-6.4034130040547|-6.4208558538263|-6.4208558538263|-6.4208558538263|-6.4208558538263|-6.4208558538263|-6.4208558538263|-6.4208558538263|-6.4208558538263|-6.4208558538263|-6.4208558538263|-6.4208558538263|-6.4208558538263|-6.4208558538263|-6.4208558538263|-6.5453953189657||6.223112378077|6.223112378077|6.223112378077|6.223112378077|6.223112378077|6.2067913054937|6.1908792124318|6.1820365134797|6.1820365134797|6.1820365134797|6.1820365134797|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109|6.1656799061109
08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP||||||5.9018959958239|5.9018959958239|5.9018959958239|5.9018959958239|5.9018959958239|5.9018959958239|5.9018959958239|5.9018959958239|5.8243290802818|5.773338955532|5.773338955532|5.773338955532|-6.6380263247802|-6.6380263247802|-6.6380263247802|-6.6380263247802|-6.6380263247802|-6.6380263247802|-6.6380263247802|-6.6380263247802|-6.9739182965307|-7.188798085004|-7.2846475638887|-7.2846475638887|-7.2846475638887|-7.4240530373808|-7.5133922499811|-7.5598804335236|-7.6476451136933|-7.7562723135801|||-7.8091914892033|-7.9113237857636|-8.1475820541179|-8.5795354842915|7.8710959099824|7.8710959099824|7.8710959099824|7.8710959099824|7.8710959099824|7.8710959099824|7.8710959099824|7.8710959099824|7.8710959099824|7.8710959099824|7.8404595840112|7.8404595840112|7.8404595840112|7.8404595840112|7.8404595840112|7.8404595840112|7.8404595840112|7.8404595840112|7.8323477104735|7.8323477104735|7.8323477104735|7.8323477104735|7.8323477104735|7.8323477104735|7.645941769131|-8.3300099620014|-8.3300099620014|-8.3787206604729|-8.3787206604729|-8.3787206604729|-8.3787206604729|-8.385245026775|-8.4870923350718|-8.4870923350718|-8.5301028700302|-8.5451143021528|-8.6603257797314|-8.6603257797314|-8.6975841414214|-8.7645376138424|-8.7658609639286|-8.7658609639286|-8.7658609639286|-8.7658609639286|-8.8004014503823|-8.8987792875884|-8.9398343555243|-8.9398343555243|-8.9398343555243|-8.9398343555243|-8.9398343555243|-8.9698163129788|-9.134240108276|8.2072206294055|8.2072206294055|8.2072206294055|||||||8.2072206294055|8.2072206294055|8.2072206294055|8.2072206294055|8.2072206294055|8.2072206294055|8.2072206294055|8.2072206294055|8.2072206294055|8.2072206294055|8.2072206294055|8.2072206294055|8.2072206294055|8.2072206294055|7.8941343929497|-8.7342469902484|-8.7342469902484|-8.7342469902484|-8.7342469902484|-8.7342469902484|-8.8758306207092|-8.8831449285516|-8.8975859649104|-8.8975859649104|-9.0546784351776|-9.0546784351776|-9.0546784351776|-9.1145104189073|-9.1145104189073|-9.1145104189073|-9.1337731816852|-9.1337731816852|-9.1337731816852|-9.2708591861288|-9.3194556377013|-9.3194556377013|-9.4030937615833|-9.4030937615833|-9.4094594666511|-9.4094594666511|-9.4094594666511|-9.4094594666511|-9.4094594666511|-9.5060656544401|-9.5606291555512|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662|8.8113766038662||8.7956135605582|8.7956135605582|8.7956135605582|8.7956135605582|8.7956135605582|8.7956135605582|8.7956135605582|8.7956135605582|8.7956135605582|8.7956135605582|8.7956135605582|8.7956135605582|8.5129037272939|8.3772733097064|8.3772733097064|8.3772733097064|8.3772733097064|8.372857679414|8.372857679414|8.372857679414|8.372857679414|8.372857679414||8.372857679414|8.372857679414|8.1303975995903|7.8865530155902|7.6469172561091|7.6469172561091|7.6469172561091|7.6469172561091|7.5826859036995|7.5413177852182|7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155||||7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155|7.3716514120155|7.2810505831748|7.2810505831748|6.6445012053417|-7.6615144625712|-7.6615144625712|-7.6615144625712|-7.9516826620156|-8.2573421449565||-8.2573421449565|-8.2573421449565|-8.351491368601|-8.3838791988396|-8.5937545191472|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773|7.8040696504773
08374|101101|/equities/kibing-group|SHANGHAICOMP||||||6.6180227823854|6.6180227823854|6.4993315751171|6.4993315751171|6.4993315751171|6.4974220377297|6.4974220377297|6.4974220377297|6.4974220377297|6.4974220377297|6.4974220377297|6.4974220377297|6.3676909983258|6.2846567697107|6.2768408796058|6.2214899351051|6.029988771219|5.9472220793339|5.9472220793339|5.9472220793339|5.9472220793339|5.9472220793339|5.9472220793339|5.9472220793339|5.9472220793339|5.9472220793339|5.9472220793339|5.9472220793339|5.7830244584186|-6.3434716435217|||-6.3434716435217|-6.3434716435217|-6.3434716435217|-6.3434716435217|-6.3434716435217|-6.3434716435217|-6.3434716435217|-6.3434716435217|-6.3434716435217|-6.3434716435217|-6.3434716435217|-6.3434716435217|-6.3434716435217|-6.3434716435217|-6.3434716435217|-6.3434716435217|-6.3434716435217|-6.3434716435217|-6.3434716435217|-6.3434716435217|-6.3434716435217|-6.3434716435217|-6.3434716435217|-6.3434716435217|-6.3434716435217|-6.3434716435217|-6.3927463394561|-6.4624960535278|-6.6594399736446|-6.8149333051092|-6.8715924478512|-7.0089914773284|-7.1438794637586|-7.2350983385276|-7.2350983385276|-7.2884425326664|6.6345006634998|6.6345006634998|6.6345006634998|6.6345006634998|6.6345006634998|6.6345006634998|6.6345006634998|6.6345006634998|6.6345006634998|6.5850440502602|6.5850440502602|6.5850440502602|6.5850440502602|6.5850440502602|6.5850440502602|6.5850440502602|6.5850440502602|6.5850440502602|6.5850440502602|6.5850440502602|6.547271145763|6.4952731090587|6.4952731090587|6.4108592887501|||||||6.3642877627059|6.2551689735075|6.2551689735075|6.2551689735075|6.2551689735075|6.2551689735075|6.2551689735075|6.2551689735075|6.2551689735075|6.2551689735075|6.2551689735075|6.2551689735075|6.2551689735075|6.2551689735075|6.2551689735075|6.2551689735075|6.1301876031713|-6.683819020291|-6.683819020291|-6.683819020291|-6.683819020291|-6.683819020291|-6.683819020291|-6.683819020291|-6.683819020291|-6.683819020291|-6.683819020291|-6.683819020291|-6.683819020291|-6.683819020291|-6.683819020291|-6.683819020291|-6.683819020291|-6.683819020291|-6.683819020291|-6.683819020291|-6.683819020291|-6.683819020291|-6.683819020291|6.1091874507684|6.1091874507684|6.1091874507684|6.1091874507684|6.1091874507684|6.1091874507684|6.1091874507684|6.1091874507684|6.1091874507684|5.9244904345958|5.9244904345958|5.7744339910579|5.6849266387171|5.5532516480758|5.4486128755493|5.4303246275489|5.4303246275489|5.368138288558|5.3668204403591|5.2798006906192|5.2097784826138|5.1869762019954|5.1610846074248|5.1328720551756|5.0987466686332|4.9980517088665|-5.1936415153366|-5.1936415153366|-5.1936415153366|-5.1936415153366|-5.1936415153366|-5.1936415153366|-5.1936415153366|-5.2040018836193|-5.2040018836193|-5.2477796916092|-5.2486168783787|-5.2486168783787|-5.310685387572|-5.3646505313011|-5.3889515906318|-5.3889515906318|-5.4043906562575|-5.4118403438002|-5.4118403438002|-5.427639129284|-5.427639129284||-5.427639129284|-5.427639129284|-5.427639129284|-5.447932246132|-5.5004804165311|-5.5333114764367|-5.5814573655829|-5.6232858907631|-5.639735738369|-5.639735738369|-5.6797063526535|-5.7124513715532|-5.7271681726008|-5.747814038126|-5.747814038126|-5.747814038126|-5.747814038126|-5.747814038126|-5.747814038126||||-5.747814038126|-5.747814038126|-5.747814038126|-5.747814038126|-5.747814038126|-5.8309046987343|-5.8567070151619|-5.8567070151619|-5.8567070151619|-5.8766018575443|-5.8766018575443|-5.8766018575443|-5.8766018575443|-5.8766018575443|-5.8766018575443|-5.8766018575443|-5.8766018575443|-5.9056688884909||5.6265707205418|5.6265707205418|5.6265707205418|5.6265707205418|5.6265707205418|5.6265707205418|5.6265707205418|5.6265707205418|5.6265707205418|5.6265707205418|5.6265707205418|5.6265707205418|5.6265707205418|5.543967665421|5.4810147370098|5.4810147370098|5.4810147370098|5.4810147370098|5.4810147370098|5.4810147370098|5.4810147370098
08375|100635|/equities/qianjin|SHANGHAICOMP||||||10.452497600072|10.452497600072|10.452497600072|10.449997714883|10.2962628354|10.2962628354|10.2962628354|10.2962628354|10.2962628354|10.2962628354|10.2962628354|10.2962628354|10.2962628354|10.2962628354|10.2962628354|10.246403216142|10.173781605582|-10.504156943019|-10.504156943019|-10.504156943019|-10.504156943019|-10.504156943019|-10.504156943019|-10.504156943019|-10.504156943019|-10.504156943019|-10.504156943019|-10.504156943019|-10.504156943019|-10.504156943019|||-10.504156943019|-10.536840513741|-10.628156480298|-10.700527632581|-10.700527632581|-10.700527632581|-10.700527632581|-10.700527632581|-10.700527632581|-10.700527632581|-10.700527632581|-10.700527632581|-10.731696990184|-10.788552711465|-10.883947158366|-10.945829696654|-10.945829696654|-10.945829696654|-10.945829696654|-10.945829696654|-10.945829696654|-10.945829696654|-10.945829696654|-10.945829696654|-10.945829696654|-10.945829696654|-10.945829696654|-10.945829696654|-11.013699499764|10.614585252852|10.614585252852|10.614585252852|10.614585252852|10.614585252852|10.545094856786|10.543994198427|10.435549164465|-10.887145483435|-10.887145483435|-10.887145483435|-10.887145483435|-10.887145483435|-10.887145483435|-10.887145483435|-10.887145483435|-10.887145483435|-10.887145483435|-10.887145483435|-10.887145483435|-10.887145483435|-10.887145483435|-10.887145483435|-10.887145483435|-10.887145483435|-10.887145483435|-10.887145483435|-10.887145483435|-10.887145483435|-10.887145483435|-10.887145483435|||||||-10.887145483435|-10.898494839603|-10.921105570191|-10.964856740861|-10.964856740861|-10.964856740861|-11.138730072344|-11.225810977447|-11.356457150234|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.685890976135|10.665989839969|10.609432816437|10.541036791196|10.470662157465|10.470662157465|10.371086995691|10.371086995691|10.371086995691|10.336763400601|10.28822767005|10.28822767005|10.28822767005|10.239141747528|-10.662559022602|-10.662559022602|-10.662559022602|-10.662559022602|-10.662559022602|-10.662559022602|-10.662559022602|-10.662559022602|-10.662559022602|-10.662559022602|-10.680065144098|-10.768405637251|10.25176577066|10.25176577066|10.25176577066|10.25176577066|10.25176577066|10.25176577066|10.25176577066|10.25176577066|10.189739486626|10.176036189431|10.176036189431|10.140818790264||10.140818790264|10.140818790264|10.140818790264|10.140818790264|10.140818790264|10.140818790264|10.140818790264|10.140818790264|10.046458950513|10.046458950513|10.046458950513|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571||||-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.464936861571|-10.550485011799||-10.72811041521|-10.72811041521|-10.72811041521|-10.72811041521|10.175964210719|10.175964210719|10.175964210719|10.175964210719|10.175964210719|10.175964210719|10.175964210719|10.175964210719|10.175964210719|10.175964210719|9.9849599713421|-10.51098058592|-10.51098058592|-10.51098058592|-10.534256839425|-10.534256839425|-10.534256839425
08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP||||||-24.162166661185|-24.162166661185|-24.162166661185|-24.162166661185|-24.292921465319|-24.292921465319|-24.682691699577|-24.700359416981|-24.700359416981|-25.542620845392|21.615528465109|21.615528465109|20.133366029347|19.738106112526|19.738106112526|17.845117945192|16.919575155574|16.88464149854|16.88464149854|16.88464149854|16.88464149854|16.551268942063|16.423076186914|15.931752136834|15.66694580569|15.419040817485|15.419040817485|15.419040817485|14.955045535019|14.540162626542|||14.540162626542|14.540162626542|14.540162626542|14.540162626542|14.540162626542|14.540162626542|14.540162626542|-16.324446486783|-16.324446486783|-16.324446486783|-16.324446486783|-16.324446486783|-16.324446486783|-16.324446486783|-16.324446486783|-16.324446486783|-16.364933697602|-16.364933697602|-16.364933697602|-16.364933697602|-16.364933697602|-16.364933697602|-16.364933697602|-16.364933697602|-16.364933697602|-16.364933697602|-16.364933697602|-16.364933697602|-16.426282598807|-16.426282598807|-16.426282598807|-16.426282598807|-16.68906921225|-16.68906921225|-16.68906921225|-16.68906921225|-16.68906921225|-16.68906921225|-16.68906921225|-16.68906921225|-16.68906921225|-17.017299957597|14.666697506912|14.666697506912|14.666697506912|14.666697506912|14.666697506912|14.666697506912|14.666697506912|14.666697506912|14.666697506912|14.666697506912|14.666697506912|14.666697506912|14.666697506912|14.666697506912|14.666697506912|14.486039448187|14.486039448187|14.486039448187|||||||13.681155523112|13.482847225009|13.482847225009|13.482847225009|13.482847225009|13.482847225009|13.482847225009|13.482847225009|13.482847225009|13.482847225009|13.482847225009|13.482847225009|13.272608133752|13.251877841416|13.251877841416|13.251877841416|13.251877841416|13.251877841416|13.251877841416|13.251877841416|13.133197423554|12.389108044943|12.112898145606|12.033762642617|12.033762642617|12.033762642617|11.842514352528|11.532919006249|11.532919006249|11.473550627932|11.473550627932|11.473550627932|11.473550627932|11.473550627932|11.130988030651|11.130988030651|11.092615008646|11.092615008646|11.092615008646|11.092615008646|11.092615008646|11.092615008646|11.092615008646|11.092615008646|11.092615008646|11.092615008646|11.092615008646|11.092615008646|11.069277905012|11.069277905012|10.820308736722|10.485898975709|10.390820553783|10.390820553783|10.390820553783|10.390820553783|10.390820553783|10.363893050612|10.363893050612|10.363893050612|10.363893050612|10.363893050612|10.178633377214|10.178633377214|10.164037198115|10.145668762656|10.145668762656|10.145668762656|10.145668762656|10.145668762656|10.145668762656|10.145668762656|10.145668762656|10.145668762656|10.145668762656|10.145668762656|10.145668762656|10.145668762656|9.9557422197878|9.8713803332183|9.8616404386668|9.8616404386668|9.8616404386668|9.5573780108722|9.5049392683966|9.5049392683966||9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966||||9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.5049392683966|9.2549327726345|8.8365918127675|8.4001019760391|8.1766073669942|8.1766073669942|-9.5830253777287|-9.5830253777287|-9.5830253777287|-9.5830253777287|-9.5830253777287|-10.09002804065||8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.9595611066531|8.5467349126285|8.5263722289873|7.947080120916|-8.4501077908972
08377|100623|/equities/times-new-mat|SHANGHAICOMP||||||13.88683578685|13.88683578685|13.88683578685|13.88683578685|13.88683578685|13.88683578685|13.88683578685|13.88683578685|13.88683578685|13.88683578685|13.88683578685|13.88683578685|13.88683578685|13.88683578685|13.88683578685|13.868706143731|13.503007320159|13.360008031785|13.337939241802|13.337939241802|13.337939241802|13.337939241802|13.337939241802|13.337939241802|13.337939241802|13.337939241802|13.337939241802|13.337939241802|-13.871375719499|-13.871375719499|||-13.871375719499|-13.871375719499|-13.871375719499|-13.871375719499|-13.871375719499|-13.871375719499|-13.871375719499|-13.871375719499|-13.871375719499|-13.871375719499|-13.871375719499|-13.871375719499|-13.871375719499|-13.871375719499|-13.871375719499|-13.871375719499|-13.871375719499|-13.871375719499|-13.871375719499|-13.871375719499|-13.871375719499|-13.871375719499|-13.871375719499|-13.871375719499|-13.871375719499|-13.871375719499|-13.96986216063|-13.993179782173|-14.157977722244|-14.460530490959|-14.490033806788|-14.60448216225|-14.776646442162|-15.027940824018|-15.215489416637|-15.288322004254|-15.408079790935|-15.408079790935|-15.408079790935|-15.408079790935|-15.408079790935|-15.751200066523|-15.830777868647|-15.888451389612|-15.888451389612|-15.888451389612|-15.888451389612|-15.888451389612|-15.888451389612|-15.888451389612|-16.231056906715|-16.279507347759|-16.453341480556|14.518388617327|14.518388617327|14.518388617327|14.518388617327|14.479876849707|14.080846835665|14.080846835665|||||||14.080846835665|14.080846835665|14.080846835665|14.080846835665|14.080846835665|14.080846835665|14.080846835665|14.080846835665|14.080846835665|14.080846835665|14.080846835665|14.080846835665|14.080846835665|14.080846835665|14.080846835665|14.080846835665|14.080846835665|14.080846835665|14.080846835665|14.080846835665|14.080846835665|14.080846835665|14.080846835665|14.080846835665|14.080846835665|14.080846835665|14.080846835665|13.620182127486|13.620182127486|13.535290636985|13.535290636985|13.535290636985|13.084767569401|12.773108239648|12.773108239648|12.702897543904|12.543219614025|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.521198602095|12.388516662021|12.388516662021|12.203907222107|12.004897191077|11.726300960485|11.726300960485|11.726300960485|11.726300960485|11.726300960485|11.726300960485|11.609877911251|11.609877911251|11.515419685224|11.344355860661|11.316506005338|11.041118199088|-12.297285883509|-12.297285883509|-12.297285883509|-12.297285883509||-12.297285883509|-12.297285883509|-12.297285883509|-12.422513064144|-12.422513064144|-12.473902976511|-12.493790338066|-12.493790338066|-12.493790338066|-12.614523419578|-12.614523419578|-12.614523419578|-12.614523419578|-12.614523419578|-12.614523419578|-12.614523419578|-12.614523419578|-12.614523419578|-12.614523419578||||-12.614523419578|-12.781619377849|-12.781619377849|-12.781619377849|-12.781619377849|-12.781619377849|-12.781619377849|-12.781619377849|-12.781619377849|-12.781619377849|-13.039927595012|-13.039927595012|-13.039927595012|-13.039927595012|-13.039927595012|-13.039927595012|-13.039927595012|-13.605474543961||12.916010580593|12.916010580593|12.916010580593|12.916010580593|12.916010580593|12.916010580593|12.916010580593|12.916010580593|12.916010580593|12.916010580593|12.823681284616|12.823681284616|12.823681284616|12.823681284616|12.648451397216|12.648451397216|12.648451397216|12.381612430453|12.231236071983|12.058595970383|12.011772874451
08378|101133|/equities/zijin-mining|SHANGHAICOMP||||||-43.181939001752|-43.181939001752|-43.181939001752|-43.181939001752|-43.181939001752|-43.181939001752|-44.008265676182|-44.205288987321|-44.205288987321|-44.205288987321|37.723532329172|37.723532329172|36.798368491696|36.515966245385|35.422739475802|35.071344363854|35.071344363854|35.071344363854|35.071344363854|35.071344363854|35.071344363854|35.071344363854|35.071344363854|34.114827248968|33.810363872755|33.285712348402|33.285712348402|33.285712348402|33.093568919964|31.392297875955|||30.873108479794|30.496307369878|30.496307369878|30.462562133659|29.699647153667|29.699647153667|29.699647153667|29.498496600049|29.005460619432|29.005460619432|29.005460619432|29.005460619432|29.005460619432|29.005460619432|28.733945760917|28.733945760917|28.733945760917|28.733945760917|28.408512739722|-31.144192132132|-31.144192132132|-31.144192132132|-31.144192132132|-31.144192132132|-31.144192132132|-31.144192132132|-31.144192132132|-31.144192132132|-31.56132508293|-31.903971349142|-31.903971349142|-31.903971349142|28.429308721063|28.429308721063|28.429308721063|28.429308721063|28.429308721063|28.429308721063|28.429308721063|28.429308721063|28.429308721063|28.429308721063|28.429308721063|28.429308721063|28.429308721063|28.429308721063|28.429308721063|28.429308721063|28.429308721063|28.429308721063|28.429308721063|28.429308721063|28.429308721063|28.429308721063|28.429308721063|28.429308721063|28.429308721063|28.429308721063|28.429308721063|28.429308721063|||||||26.351452956197|25.28772654533|24.848028977708|24.551698825973|23.122998394589|23.087220154449|23.07418883916|23.07418883916|23.07418883916|23.07418883916|23.07418883916|23.07418883916|23.07418883916|22.661036007741|22.661036007741|22.661036007741|22.661036007741|22.661036007741|22.661036007741|22.661036007741|22.360040233244|21.985600415986|21.231778612978|21.031454004925|21.031454004925|20.605504051493|20.013893992422|19.873084783972|19.873084783972|19.873084783972|19.873084783972|19.873084783972|19.873084783972|19.873084783972|19.441761176255|19.246517941658|19.246517941658|19.246517941658|19.018054329737|19.018054329737|19.018054329737|19.018054329737|19.018054329737|19.018054329737|19.018054329737|19.018054329737|19.018054329737|19.018054329737|19.018054329737|19.018054329737|18.809749384928|18.809749384928|18.809749384928|18.809749384928|18.809749384928|18.809749384928|18.809749384928|18.809749384928|18.809749384928|18.809749384928|18.809749384928|18.809749384928|18.809749384928|18.809749384928|18.612499206385|18.190554902643|18.173394836419|18.171550288722|17.815449832078|17.815449832078|17.815449832078|17.815449832078|17.815449832078|17.815449832078|17.815449832078|17.815449832078|17.815449832078|17.815449832078|17.6560532497|17.497921793707|17.497921793707|17.497921793707|17.497921793707|17.497921793707|17.497921793707|17.497921793707||17.497921793707|17.497921793707|17.497921793707|17.497921793707|17.497921793707|17.392136195245|17.297928919331|16.843809567045|16.777245369685|16.777245369685|16.777245369685|16.777245369685|16.777245369685|16.777245369685|16.777245369685|16.777245369685|16.777245369685|16.777245369685|16.777245369685||||16.777245369685|16.777245369685|16.777245369685|16.777245369685|16.777245369685|16.777245369685|16.777245369685|16.303050190356|16.123147677672|16.123147677672|15.850164200744|15.621294315083|15.618659875374|-17.557425155663|-17.557425155663|-17.557425155663|-17.557425155663|-17.575472556246||16.914915731065|16.914915731065|16.914915731065|16.914915731065|16.914915731065|16.914915731065|16.914915731065|16.914915731065|16.914915731065|16.914915731065|16.914915731065|16.559905982142|16.319340361627|16.171221661313|16.171221661313|15.689134941878|-16.692992846194|-16.692992846194|-16.692992846194|-16.692992846194|-16.692992846194
08379|1072212|/equities/zoy-home-a|SHANGHAICOMP||||||17.146608669016|17.146608669016|17.146608669016|17.076231460277|16.82859047751|-19.033570386235|-19.033570386235|-19.033570386235|-19.033570386235|-19.033570386235|-19.033570386235|-19.033570386235|-19.033570386235|-19.033570386235|-19.033570386235|-19.033570386235|-19.033570386235|-19.033570386235|-19.033570386235|-19.033570386235|-19.033570386235|-19.033570386235|-19.033570386235|-19.033570386235|-19.033570386235|-19.033570386235|-19.033570386235|-19.079522558124|-19.180790925919|-19.180790925919|||-19.180790925919|-19.705879132945|-20.000977217046|-20.123864053451|-20.339848384552|-20.573720253499|-21.104689691897|-21.905765107865|-22.120850514036|-22.923723590221|-23.725803891647|18.696757826147|18.696757826147|18.696757826147|16.148064119879|15.844436334899|15.844436334899|15.844436334899|15.039928938868|-16.667013373179|-16.667013373179|-16.667013373179|-16.667013373179|-16.667013373179|-16.667013373179|-16.667013373179|-16.667013373179|-16.667013373179|-16.879459343798|15.450991238916|15.450991238916|15.450991238916|15.450991238916|15.450991238916|15.393878819505|15.221530995942|15.121701967029|15.013558135329|14.769508505196|-16.106148423165|-16.106148423165|-16.106148423165|-16.106148423165|-16.106148423165|-16.106148423165|-16.106148423165|-16.106148423165|-16.106148423165|-16.106148423165|-16.106148423165|-16.106148423165|-16.106148423165|-16.106148423165|-16.106148423165|-16.106148423165|-16.106148423165|-16.106148423165|-16.106148423165|-16.106148423165|-16.106148423165|||||||-16.106148423165|-16.106148423165|-16.250720754167|-16.386610366856|-16.386610366856|-16.386610366856|-16.386610366856|-16.712900958629|-17.056556739379|-17.302840645632|-17.359267057667|-17.657519355626|-17.847799053028|-18.252554511841|-19.253394020725|15.946551041926|15.946551041926|13.98172304931|-16.08381730923|-16.08381730923|-16.08381730923|-16.08381730923|-16.08381730923|13.681731446368|13.681731446368|13.681731446368|13.681731446368|13.681731446368|13.681731446368|13.681731446368|13.681731446368|13.681731446368|13.681731446368|13.681731446368|13.681731446368|13.610257448733|13.472508022057|13.120909273873|13.120909273873|13.120909273873|13.120909273873|13.120909273873|13.120909273873|13.120909273873|13.120909273873|13.120909273873|13.120909273873|12.719343993675|12.649826629969|12.540363108684|12.540324613843|12.540324613843|12.46410377002|12.46410377002|12.46410377002|12.46410377002|12.46410377002|12.390369037545|12.390369037545|12.390369037545|12.300966055035|12.191523626671|12.191523626671|12.191523626671|11.980026487097|11.978613116104|11.978613116104|11.855855777346|11.855855777346|11.855855777346|11.855855777346|11.855855777346|11.855855777346|11.855855777346|11.855855777346|11.855855777346|11.855855777346|11.855855777346|11.855855777346|11.855855777346|11.855855777346|11.855855777346|11.634143108305|11.634143108305|11.418491939899|11.225221588809||11.225221588809|11.225221588809|11.225221588809|11.225221588809|11.225221588809|11.225221588809|11.225221588809|11.225221588809|11.15580177594|-12.706753634223|-12.706753634223|-12.706753634223|-12.706753634223|-12.706753634223|-12.706753634223|-12.706753634223|-12.706753634223|-12.706753634223|-12.706753634223||||-12.706753634223|-12.706753634223|-12.706753634223|-13.013615077081|-13.24623901904|-13.556035807843|-13.556035807843|-13.66448439836|-14.44109370178|-15.216349895428|-15.216349895428|-17.058167042148|14.797593684316|13.171769454877|11.65863357959|10.246259227702|-11.988321609324|-11.988321609324||-12.092616071235|-12.092616071235|-12.092616071235|-12.092616071235|-12.631240409757|-13.079063594389|10.827516780142|10.827516780142|10.827516780142|10.827516780142|10.827516780142|10.827516780142|10.827516780142|10.466129817172|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562|-11.981645686562
08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM|25104.409452812|25104.409452812|24856.677169792|24624.75241088|24550.558234311|24491.06470479|24467.738560877|24131.124443682|24131.124443682|24131.124443682|24131.124443682|24131.124443682|24131.124443682|24131.124443682|23507.226260195|23507.226260195|23507.226260195|23478.392409991|23478.392409991|23478.392409991|23478.392409991|23168.658233323|23008.59041151|23008.59041151|22958.439518549|22958.439518549|22958.439518549|22958.439518549|22958.439518549|22958.439518549|22958.439518549|22802.766131722|22777.240146357|22634.100162619|22517.055736244|22419.006373604||22328.562637338|22247.514041486|22215.90449054|||22141.116100601|22086.464869076|22086.464869076|22086.464869076|22086.464869076|21640.349854528||21459.166505032|21361.740561146|21176.378401274|21096.753779193|20928.448643548|20893.88738172|20200.336273728|20200.336273728|19938.373637476|19730.859597195|19671.863972218|19671.863972218|19671.863972218|19671.863972218|19671.863972218|19671.863972218|19671.863972218|19671.863972218|19520.464982466|19520.464982466|19520.464982466|19426.253064773|19426.253064773|18846.336738636|18791.540820707|18561.267578564|18346.111223962|18346.111223962|18346.111223962|18346.111223962|18346.111223962|18346.111223962|18346.111223962|18346.111223962|18192.720225857|18192.720225857|18192.720225857|18192.720225857|18192.720225857|18192.720225857|18192.720225857|18192.720225857|18192.720225857|18192.720225857|18192.720225857|18079.355806508|18017.895340564|17935.439267293|-19260.439293369|-19260.439293369|-19260.439293369|-19260.439293369|-19260.439293369|-19260.439293369|-19260.439293369|-19286.122584407|-19286.122584407|-19359.284124248||-19359.284124248|-19359.284124248|-19359.284124248|-19359.284124248|-19359.284124248|-19359.284124248|-19359.284124248|-19359.284124248|-19359.284124248|-19359.284124248|18173.170193254|18173.170193254|18173.170193254|18173.170193254|18173.170193254|18173.170193254|18173.170193254|18173.170193254|18173.170193254|18173.170193254|18173.170193254|18173.170193254|17992.652701343|17992.652701343|17992.652701343|17992.652701343|17992.652701343|17992.652701343|17832.058557048|17513.89839672|17223.609329688|16956.121477432|16855.856521587|16855.856521587|16855.856521587|16855.856521587|16855.856521587|16785.711755045|16785.711755045|16782.735283383|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947|16752.84821947||16752.84821947|16752.84821947|16752.84821947|16752.84821947|16658.1646883|16323.893349967|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882||-17770.063483882|-17770.063483882||-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|||-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17770.063483882|-17784.126093203|-18322.806770225|-19178.840855806|-19334.267617562|-19377.63068618|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431||-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431|-19681.330186431
08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM|-24665.607407018|-24665.607407018|-24665.607407018|-24870.397118909|-25209.607909899|-25811.897677665|-26018.480497772|-26018.480497772|-26018.480497772|-26018.480497772|-26018.480497772|-26018.480497772|-26018.480497772|-26018.480497772|-26018.480497772|-27763.993992738|24438.159879294|23125.399865882|22842.055406536|22745.006007262|21393.840008069|20699.54445341|20374.771614899|19941.024016555|19739.745699451|19739.745699451|19483.606332723|19277.600410769|19277.600410769|18905.556011966|18720.29631271|18720.29631271|18720.29631271|18526.816435444|18526.816435444|18468.740483827||18315.500280182|18315.500280182|18315.500280182|||18315.500280182|18230.444755757|18078.105284175|17688.45031575|17633.06211821|17633.06211821||17544.231010135|17544.231010135|17074.480811058|17074.480811058|17074.480811058|17074.480811058|17053.423123398|-18664.53813133|-18664.53813133|-18664.53813133|-18664.53813133|-18664.53813133|-18664.53813133|-18664.53813133|-18664.53813133|-18664.53813133|-18664.53813133|-18664.53813133|-18664.53813133|-18664.53813133|-18664.53813133|-18664.53813133|-18664.53813133|-18664.53813133|-18664.53813133|-18664.53813133|-18664.53813133|-18664.53813133|-18664.53813133|-19101.431257033|-19161.883735598|-19161.883735598|-19161.883735598|-19161.883735598|-19161.883735598|-19518.094094799|-19518.094094799|-19518.094094799|-19518.094094799|-20107.993438666|17523.746311844|17523.746311844|17523.746311844|17523.063298013|17523.063298013|17523.063298013|17523.063298013|17523.063298013|17002.01477557|-19088.046735415|-19088.046735415|-19088.046735415|-19088.046735415|-19088.046735415|-19088.046735415|-19088.046735415|-19088.046735415|-19088.046735415||-19088.046735415|-19088.046735415|-19088.046735415|-19088.046735415|-19198.607483794|-19577.119426438|-19672.799362709|-19743.210374086|-19743.210374086|-19743.210374086|-20080.733748985|17344.261166004|17344.261166004|17344.261166004|17344.261166004|16872.123517783|16552.619490224|16552.619490224|16552.619490224|16552.619490224|16552.619490224|16356.743878027|16213.744080767|16213.744080767|16213.744080767|16213.744080767|16213.744080767|16213.744080767|15908.54897863|15777.998865145|15707.479292051|15707.479292051|15707.479292051|15707.479292051|15707.479292051|15707.479292051|15707.479292051|15707.479292051|15707.479292051|15707.479292051|15707.479292051|15509.532546723|15346.313940804|15181.182156449|14937.480173832|14617.311304257|13954.457004731|12813.230005256|12135.255561396|11706.339512662|10656.26612518|10601.906805755|9774.7853397283|9020.5392663648|7653.6547404053|7124.4497115614|-11722.390319877|10923.95297744|-7708.2655778759|15879.716116391|15879.716116391|15879.716116391|15879.716116391|15879.716116391|15879.716116391|15879.716116391|15879.716116391|15879.716116391|15879.716116391|15879.716116391|15879.716116391||15879.716116391|15879.716116391|15879.716116391|15879.716116391|15879.716116391|15365.851240435|15121.053979289|15121.053979289|15121.053979289|15121.053979289|15121.053979289|15121.053979289|15121.053979289|15121.053979289|15121.053979289|15121.053979289|14918.615532543|14712.517258382|14678.131231917|14678.131231917|14678.131231917|14678.131231917|14678.131231917|14678.131231917|14678.131231917|14678.131231917|14678.131231917|14678.131231917|14678.131231917|14678.131231917|14678.131231917||14678.131231917|14678.131231917||14678.131231917|14678.131231917|14678.131231917|14678.131231917|||14533.812479908|14337.902755453|13925.225283837|13715.30587093|13002.228745477|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905||-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905|-15361.218160905
08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM|150837.61126637|150837.61126637|150837.61126637|150837.61126637|150837.61126637|150837.61126637|150837.61126637|147561.84585152|-174363.44726911|-174363.44726911|-174363.44726911|-174363.44726911|-174363.44726911|-174363.44726911|-174363.44726911|-184704.44141012|159294.85812741|159294.85812741|159294.85812741|159294.85812741|159294.85812741|159294.85812741|159294.85812741|152661.56458601|150020.46065112|149333.2512361|149333.2512361|149333.2512361|144365.22359567|141898.63732852|135969.76369836|135870.12722095|135870.12722095|135870.12722095|135870.12722095|135870.12722095||135870.12722095|135870.12722095|135870.12722095|||135870.12722095|135870.12722095|134479.25246773|130106.20559658|130106.20559658|130106.20559658||130106.20559658|130106.20559658|127135.54680917|127135.54680917|127135.54680917|127135.54680917|127135.54680917|127135.54680917|127135.54680917|127135.54680917|127135.54680917|126668.50484326|126668.50484326|126668.50484326|126668.50484326|126668.50484326|126668.50484326|126668.50484326|126668.50484326|126668.50484326|126668.50484326|126668.50484326|126668.50484326|118449.83871473|112594.26523859|-129621.77830169|-129621.77830169|-129621.77830169|-129621.77830169|-129621.77830169|-129621.77830169|-129621.77830169|-129621.77830169|-129621.77830169|-129621.77830169|-133924.3092241|-136304.80958545|-136304.80958545|-136304.80958545|118570.44495624|118570.44495624|118570.44495624|118570.44495624|118570.44495624|118570.44495624|118570.44495624|118570.44495624|118570.44495624|118570.44495624|115423.51229165|115423.51229165|110304.51365739|109915.29295266|108635.7699474|107498.60487333|107498.60487333|107483.85348778|107483.85348778||107483.85348778|107483.85348778|104787.8381158|104787.8381158|104787.8381158|104787.8381158|103377.04235089|102900.32483432|100261.91648258|99062.129425091|97184.310472323|94465.900524803|93442.657098496|93442.657098496|93442.657098496|91491.922343822|91491.922343822|91046.237091819|91046.237091819|91046.237091819|91046.237091819|91046.237091819|91046.237091819|91046.237091819|91046.237091819|91046.237091819|91046.237091819|91046.237091819|91046.237091819|91046.237091819|91046.237091819|91046.237091819|91046.237091819|91046.237091819|87657.31899091|83724.076656566|80082.382725262|80082.382725262|80082.382725262|80082.382725262|80082.382725262|80082.382725262|80082.382725262|80082.382725262|80082.382725262|78045.147472513|77067.997191682|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|-89890.740613985|78773.945102672|78773.945102672|78773.945102672|78773.945102672|78773.945102672|78773.945102672|78773.945102672|78773.945102672||78773.945102672|74446.671598864|74446.671598864|74446.671598864|74446.671598864|74446.671598864|74446.671598864|73337.857332071|72380.563702301|72209.015224779|-83698.7542275|-83698.7542275|-83698.7542275|-83698.7542275|-83698.7542275|-83698.7542275|-83698.7542275|-83698.7542275|-83698.7542275|-83698.7542275|-83698.7542275|-83764.671363888|-85832.745959876|-86559.773288751|-86609.605359038|-86609.605359038|-86609.605359038|-86609.605359038|-86609.605359038|-86609.605359038|-86609.605359038||-86945.45042392|-86945.45042392||-86945.45042392|-88825.667137689|-89833.685708543|76543.151977307|||76543.151977307|76543.151977307|70998.613308118|68374.070342354|67079.96704706|62749.070616201|62749.070616201|62749.070616201|62749.070616201|62749.070616201|62749.070616201|62749.070616201|62454.467351334|61884.074834816|61079.749816462|59111.11090718|58512.539105593|58512.539105593|58512.539105593||58512.539105593|55860.043450659|54683.437167399|-60219.860671235|-60219.860671235|-60219.860671235|-60219.860671235|-60219.860671235|-60219.860671235|-60219.860671235|-60219.860671235
08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM|11477.906853895|11388.674282105|11224.638091228|11115.923569417|11115.923569417|10806.970632686|10220.626183198|-11682.126987417|-11682.126987417|-11682.126987417|-11682.126987417|-11682.126987417|-11682.126987417|-11682.126987417|-11682.126987417|-11923.085541575|-12006.983935083|-12181.093261204|-12332.492512449|-12424.602791609|-12503.336435122|-12625.373816802|-12690.804240891|11355.444153497|11355.444153497|11355.444153497|11355.444153497|11096.715726107|10909.149044577|10909.149044577|10783.553838059|10783.553838059|10783.553838059|10783.553838059|10783.553838059|10783.553838059||10783.553838059|10759.282042288|10390.980046987|||-9796.7008857299|-9796.7008857299|-9796.7008857299|-9796.7008857299|-9796.7008857299|-9796.7008857299||-9796.7008857299|-9796.7008857299|-9796.7008857299|-9811.8898730332|-9849.5443033702|-10022.711525197|-10022.711525197|-10022.711525197|-10022.711525197|-10022.711525197|-10022.711525197|-10022.711525197|-10022.711525197|-10022.711525197|-10022.711525197|-10068.759526288|-10068.759526288|-10068.759526288|-10068.759526288|-10125.121695875|-10306.079662083|9484.0517598608|9484.0517598608|9484.0517598608|9484.0517598608|9484.0517598608|9484.0517598608|9484.0517598608|9484.0517598608|9484.0517598608|9484.0517598608|9484.0517598608|9484.0517598608|9484.0517598608|9484.0517598608|9484.0517598608|9484.0517598608|9449.0344308332|9449.0344308332|9449.0344308332|9449.0344308332|9449.0344308332|9449.0344308332|9449.0344308332|-10250.222898215|-10250.222898215|-10250.222898215|-10250.222898215|-10250.222898215|-10363.91433135|-10457.748409312|-10457.748409312|-10457.748409312|-10457.748409312|-10533.837324159|-10533.837324159|-10533.837324159|-10762.874804621||-10992.249782913|-11061.817260511|-11061.817260511|-11061.817260511|-11102.074733901|-11304.416371001|-11338.04978581|-11338.04978581|-11338.04978581|-11338.04978581|-11338.04978581|-11338.04978581|-11338.04978581|-11338.04978581|-11338.04978581|-11338.04978581|-11338.04978581|-11338.04978581|-11338.04978581|-11338.04978581|-11338.04978581|-11338.04978581|-11338.04978581|-12093.666428678|-12114.095322122|-12114.095322122|-12114.095322122|-12114.095322122|-12114.095322122|-12114.095322122|-12114.095322122|-12114.095322122|-12205.550357913|-12273.055953237|-12518.766608935|11386.665923327|11386.665923327|11386.665923327|11386.665923327|11386.665923327|11386.665923327|11334.628803697|11198.25422633|11084.949140367|-12079.258485201|-12079.258485201|-12079.258485201|-12079.258485201|-12079.258485201|-12079.258485201|-12292.731650223|-12389.201833581|-12515.436671579|-12515.436671579|-12515.436671579|-12596.818523976|-12777.30803059|-12777.30803059|-12777.30803059|-12777.30803059|-12777.30803059|-12777.30803059|-12777.30803059|-12817.064478433|-12838.375962587|-12838.375962587|-12838.375962587|-12838.375962587|-12838.375962587|-12838.375962587|-13039.695513986||-13147.142343997|-13147.142343997|-13147.142343997|-13147.142343997|-13147.142343997|-13147.142343997|-13147.142343997|-13147.142343997|-13147.142343997|-13348.435937775|-13392.850394753|-13392.850394753|-13392.850394753|-13500.752942048|-13500.752942048|-13500.752942048|-13666.774268927|-13666.774268927|-13666.774268927|-13865.58252103|-14025.536134478|-14144.84142356|-14144.84142356|-14144.84142356|-14144.84142356|-14144.84142356|-14144.84142356|-14415.217806864|-14415.217806864|-14951.950694254|-14951.950694254||-14951.950694254|-14951.950694254||-14951.950694254|-14951.950694254|-14951.950694254|-16715.312451087|||-16715.312451087|-16715.312451087|-16715.312451087|-16715.312451087|-16715.312451087|-16715.312451087|-16715.312451087|-16715.312451087|-16715.312451087|-17447.236056763|-17704.873396403|16150.477968199|16150.477968199|16150.477968199|16150.477968199|16150.477968199|16150.477968199|16150.477968199|16150.477968199||16150.477968199|16150.477968199|16150.477968199|16150.477968199|16150.477968199|16150.477968199|16150.477968199|15834.806226277|15834.806226277|15834.806226277|15834.806226277
08384|8990|/equities/bhp-billiton?cid=8990|JTOPI40||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|23021.716966178|22968.352184642|22780.891316269|22537.101462521|22431.557180579|22078.285756199|21979.661427406||21979.661427406|21944.401586006|21812.903950227|||21812.903950227|21812.903950227|21812.903950227|21812.903950227|21812.903950227|21812.903950227||21812.903950227|21812.903950227|21812.903950227|21812.903950227|21812.903950227|21812.903950227|21812.903950227|21812.903950227|21812.903950227|21812.903950227|21812.903950227|21812.903950227|21812.903950227|21812.903950227|21812.903950227|21812.903950227|21812.903950227|21812.903950227|21812.903950227|21812.903950227|21812.903950227|21812.903950227|21812.903950227|21359.559944697|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-22967.591528036|-23048.305048591|-23048.305048591|-23048.305048591||-23048.305048591|-23048.305048591|-23048.305048591|-23048.305048591|-23048.305048591|-23048.305048591|-23226.172276212|-23443.35808468|-23504.2312052|-23542.479116889|-23789.706975375|-23789.706975375|-23789.706975375|-23789.706975375|-23789.706975375|-24408.618861528|-25152.798735031|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153|22621.445769153||22621.445769153|22621.445769153|22621.445769153|22621.445769153|22483.039541137|22483.039541137|22483.039541137|22483.039541137|22483.039541137|22483.039541137|22483.039541137|22210.821712375|22049.954739235|22049.954739235|22049.954739235|22049.954739235|22049.954739235|22049.954739235|22049.954739235|22049.954739235|22049.954739235|22042.879760778|22042.879760778|22042.879760778|22042.879760778|22042.879760778|22042.879760778|22042.879760778|22042.879760778|22042.879760778|21649.644178643||-24191.919134575|-24191.919134575||-24191.919134575|-24191.919134575|-24191.919134575|-24191.919134575|||-24191.919134575|-24191.919134575|-24191.919134575|-24191.919134575|-24191.919134575|-24191.919134575|-24191.919134575|-24191.919134575|-24191.919134575|-24515.076816195|-24850.529795772|-25790.977550858|-25831.284005626|-25831.284005626|-25831.284005626|-25831.284005626|-25831.284005626|-25831.284005626|-25831.284005626||-25831.284005626|-25831.284005626|-25831.284005626|-25831.284005626|-25831.284005626|-25831.284005626|-25831.284005626|-25831.284005626|-25831.284005626|-25831.284005626|-25870.815561806
08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40|92150.060723699|92150.060723699|92150.060723699|92150.060723699|92150.060723699|92150.060723699|92150.060723699|92150.060723699|92150.060723699|92150.060723699|92150.060723699|91744.567470776|91716.908300862|90687.50922318|90517.399136867|88774.488605666|88774.488605666|88774.488605666|88774.488605666|88774.488605666|88774.488605666|88774.488605666|88774.488605666|88774.488605666|88774.488605666|-95511.884670799|-95511.884670799|-95511.884670799|-95511.884670799|-95511.884670799|-95511.884670799|-95511.884670799|-96117.871856443|-97075.913173826|-99129.903526473|-100471.9302796||92775.300265209|92775.300265209|92775.300265209|||92775.300265209|92775.300265209|92775.300265209|92775.300265209|92775.300265209|92775.300265209||92775.300265209|92775.300265209|92775.300265209|92775.300265209|92775.300265209|92775.300265209|92775.300265209|92775.300265209|92775.300265209|92652.389183566|92418.265759518|91282.739732798|90822.766369775|90594.518188639|90372.806899548|90372.806899548|90372.806899548|90372.806899548|90372.806899548|90372.806899548|90372.806899548|90372.806899548|90372.806899548|90372.806899548|89758.396555053|89579.322907473|89579.322907473|88781.914341637|87573.571490708|-92433.854337224|-92433.854337224|-92433.854337224|-92433.854337224|-92433.854337224|-92433.854337224|-92433.854337224|-92433.854337224|-92433.854337224|-92433.854337224|-92433.854337224|-92433.854337224|-92433.854337224|-92433.854337224|-92433.854337224|-92433.854337224|-92534.820169413|-92534.820169413|-93087.577966014|-93131.523272996|-93131.523272996|-93131.523272996|-93903.213917279|-93903.213917279|-94545.848796977|-95824.887552197|-95958.597280219|-96148.608089132|-96721.453432369||-97174.726035965|-98594.251151073|-100349.72350119|-101542.14746391|-101542.14746391|-101542.14746391|-102074.48471853|-102074.48471853|-102074.48471853|-102074.48471853|-102074.48471853|-102074.48471853|-102074.48471853|-102074.48471853|-102074.48471853|-102353.48302059|98682.43835182|98682.43835182|98682.43835182|98682.43835182|98682.43835182|98682.43835182|98682.43835182|98682.43835182|97361.931502023|97087.678390494|97087.678390494|97087.678390494|97087.678390494|97087.678390494|97087.678390494|96303.531544994|94853.035049993|93975.150055548|93912.067969812|93912.067969812|92393.540703472|92393.540703472|89421.216917866|89421.216917866|88130.185464296|87828.30921518|87828.30921518|87280.731298827|87280.731298827|87280.731298827|87280.731298827|87280.731298827|87280.731298827|87192.868109807|86024.686788675|85998.651987417|84885.279986018|82414.033317798|-87548.345243784|-87548.345243784|-87548.345243784|-87548.345243784|-87548.345243784|-87548.345243784|-88091.828048649|-88862.864498499|-89024.912961109|-89024.912961109|-89243.958845677|84056.718799456|84056.718799456|84056.718799456|84056.718799456|82779.243110506|81522.39864267||81522.39864267|81522.39864267|80015.80079342|80015.80079342|79783.000881578|79185.000979531|77831.945532812|76712.050592013|76094.167324459|75913.674705775|75913.674705775|75913.674705775|75913.674705775|75593.249673083|75194.721858981|74642.135398868|74032.928220965|73418.309134405|-79280.836176794|-79280.836176794|-79280.836176794|-79280.836176794|-79688.373529771|-79710.52614419|-80638.065182929|75006.732696794|75006.732696794|75006.732696794|75006.732696794|75006.732696794|75006.732696794||75006.732696794|74475.449473107||74475.449473107|74475.449473107|74475.449473107|74475.449473107|||74475.449473107|74475.449473107|73883.054970119|73866.483130079|73866.483130079|73866.483130079|73866.483130079|73866.483130079|73866.483130079|73866.483130079|73138.425700088|71761.528555653|71086.309506281|70246.483391848|70246.483391848|70246.483391848|70246.483391848|70246.483391848|70246.483391848||70246.483391848|70246.483391848|70246.483391848|70246.483391848|70246.483391848|70246.483391848|70246.483391848|-74803.004471962|-74803.004471962|-74803.004471962|-74803.004471962
08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745||-3373.9166207745|-3373.9166207745|-3373.9166207745|||-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745||-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3373.9166207745|-3438.4073564161|-3448.152305378|-3448.152305378|-3448.152305378|-3448.152305378|-3448.152305378|-3448.152305378|-3448.152305378|-3448.152305378||-3484.0522288617|-3484.0522288617|-3511.3358098463|-3511.3731220515|-3513.1368022794|-3530.8832603505|-3530.8832603505|-3530.8832603505|-3530.8832603505|-3530.8832603505|-3530.8832603505|-3530.8832603505|-3530.8832603505|-3530.8832603505|-3530.8832603505|-3649.0925115006|-3682.5472350006|-3735.9413722229|-3737.2681913588|-3748.4091015098|-3748.5508937034|-3748.5508937034|-3748.5508937034|-3787.9085107449|3552.1149603227|3552.1149603227|3552.1149603227|3552.1149603227|3552.1149603227|3552.1149603227|3552.1149603227|3552.1149603227|3552.1149603227|3552.1149603227|3552.1149603227|3552.1149603227|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3545.6378122434|3526.5933955856|3526.5933955856|3526.5933955856|3526.5933955856|3526.5933955856|3526.5933955856|3411.9301180069|3411.9301180069|3380.4779088965||3363.4754543295|3346.5838381438|3340.1068881087|3340.1068881087|3340.1068881087|3340.1068881087|3340.1068881087|3340.1068881087|3340.1068881087|3340.1068881087|3340.1068881087|3279.5632090097|3274.6257877885|3244.2341130785|3244.2341130785|3244.2341130785|3244.2341130785|3244.2341130785|3244.2341130785|3185.1942112815|3185.1942112815|3185.1942112815|3185.1942112815|3185.1942112815|3185.1942112815|3185.1942112815|3185.1942112815|3184.8824569794|3156.5360633105|3086.7976090252|3086.7976090252||3021.1084544725|2951.176060525||2916.0289561389|2878.5300352673|2878.5300352673|2878.5300352673|||2878.5300352673|2828.9778169637|2742.2531299597|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503||2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503|2668.6381875503
08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM|22359.140015364|22359.140015364|22248.588165694|22248.588165694|22248.588165694|22248.588165694|22248.588165694|22248.588165694|21924.653517438|21832.923990986|21832.923990986|21832.923990986|21832.923990986|21832.923990986|21678.7950506|21678.7950506|21511.272278445|21403.823800549|21403.823800549|21369.983277223|21369.983277223|21369.983277223|21369.983277223|21369.983277223|21369.983277223|21369.983277223|21369.983277223|21369.983277223|21369.983277223|21369.983277223|21369.983277223|21369.983277223|21369.983277223|21369.983277223|21369.983277223|21369.983277223||21369.983277223|21369.983277223|21369.983277223|||21369.983277223|21369.983277223|21369.983277223|21369.983277223|21369.983277223|21369.983277223||21369.983277223|21369.983277223|21369.983277223|21369.983277223|21334.981419137|21303.728420879|21303.728420879|21303.728420879|21303.728420879|21303.728420879|21303.728420879|21303.728420879|21303.728420879|21303.728420879|21303.728420879|21303.728420879|21303.728420879|21303.728420879|21303.728420879|21303.728420879|21252.864912088|21064.055447022|21064.055447022|20617.228274469|20602.010879496|20602.010879496|20602.010879496|20602.010879496|20602.010879496|20602.010879496|20602.010879496|20602.010879496|20602.010879496|20602.010879496|20602.010879496|20602.010879496|20589.234310551|20498.982567279|20112.258408088|19999.59984467|19999.59984467|19999.59984467|19999.59984467|19640.333160745|19456.481289716|19176.452209526|19176.452209526|-21031.755617233|-21031.755617233|-21031.755617233|-21031.755617233|-21031.755617233|-21031.755617233|-21031.755617233|-21031.755617233|-21031.755617233|-21031.755617233|-21209.339574703||-21487.210638559|-21639.567376177|-21876.852640196|-22124.725155774|-22380.083506415|-22838.759451572|-22955.48080441|-22955.48080441|-23861.367560456|20996.536043938|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771||20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20937.877845771|20779.808717523|20618.023108053|20618.023108053|20547.247897837|20278.553219818|20003.614688687|19759.738542986|19648.04282554|19597.33047636|19597.33047636|19597.33047636|19597.33047636|19462.478307067|19353.837416132|19353.837416132|19128.379526088|19128.379526088|19092.214027556|19092.214027556|19092.214027556|19078.015586173|19052.572873526|18847.947992008||18847.947992008|18524.442213342||-20237.868657307|-20237.868657307|-20237.868657307|-20237.868657307|||-20237.868657307|-20237.868657307|-20237.868657307|-20237.868657307|-20237.868657307|-20237.868657307|-20237.868657307|-20237.868657307|-20237.868657307|-20703.687397007|-21051.692411671|-21051.692411671|-21051.692411671|-21051.692411671|-21051.692411671|-21051.692411671|-21051.692411671|-21051.692411671|-21051.692411671||-21051.692411671|-21051.692411671|-21051.692411671|-21099.323965026|-21099.323965026|-21244.415516696|-21323.739462995|-21480.258596291|19525.19777707|19525.19777707|19525.19777707
08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM|17978.851105102|17978.851105102|17978.851105102|17978.851105102|17978.851105102|17978.851105102|17978.851105102|17978.851105102|17978.851105102|17978.851105102|17754.242942527|17754.242942527|17754.242942527|17749.083741087|17749.083741087|17749.083741087|17749.083741087|17502.926256635|17502.926256635|17502.926256635|17446.226828081|17446.226828081|17446.226828081|17446.226828081|17446.226828081|17446.226828081|17446.226828081|17446.226828081|17446.226828081|17446.226828081|17446.226828081|17180.051639606|17180.051639606|-18589.968198349|-18589.968198349|-18589.968198349||-18589.968198349|-18589.968198349|-18589.968198349|||-18589.968198349|-18589.968198349|-18589.968198349|-18589.968198349|-18589.968198349|-18589.968198349||-18611.328139932|-18611.328139932|-18611.328139932|-18611.328139932|-18611.328139932|-18695.92015548|-18735.045885506|-18735.045885506|-18735.045885506|-18735.045885506|17391.623445315|17391.623445315|17391.623445315|17391.623445315|17391.623445315|17391.623445315|17391.623445315|17391.623445315|17391.623445315|17391.623445315|17391.623445315|17391.623445315|17391.623445315|17346.814298828|17346.814298828|17346.814298828|17346.814298828|17346.814298828|17035.793665364|-18466.759164727|-18466.759164727|-18466.759164727|-18466.759164727|-18466.759164727|-18466.759164727|-18466.759164727|-18482.548618554|-18482.548618554|-18482.548618554|-18482.548618554|-18482.548618554|-18482.548618554|-18482.548618554|-18482.548618554|-18482.548618554|-18482.548618554|-18482.548618554|-18482.548618554|-18482.548618554|-18694.331798394|-18902.868664882|-18967.187405424|-18985.799265956|-18985.799265956|-19448.516139857|-19448.516139857|-19448.516139857|17693.417782025||17693.417782025|17693.417782025|17693.417782025|17693.417782025|17693.417782025|17693.417782025|17693.417782025|17693.417782025|17693.417782025|17693.417782025|17693.417782025|17693.417782025|17693.417782025|17693.417782025|17693.417782025|17693.417782025|17693.417782025|17693.417782025|17693.417782025|17693.417782025|17693.417782025|17272.408646694|16376.787385216|16030.874872462|-17234.699471607|-17234.699471607|-17234.699471607|-17234.699471607|-17234.699471607|-17234.699471607|-17234.699471607|-17234.699471607|-17234.699471607|-17234.699471607|-17234.699471607|-17234.699471607|-17234.699471607|-17414.110524008|-17458.733915564|-17816.426572849|-17901.529525388|-18051.143917098|16562.855394928|16562.855394928|16562.855394928|16556.283772142|16185.537524602|15957.508950071|15957.508950071|15957.508950071|15678.898833413|15458.665370458|15411.072633843|14625.090032706|14625.090032706|14625.090032706|14426.155591896|14328.155051723|14328.155051723|14189.09838989|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148||-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|-15345.004812148|14130.911355121|14130.911355121|14130.911355121|14130.911355121|14130.911355121|14130.911355121|14130.911355121|14130.911355121|14130.911355121|14130.911355121|14130.911355121|14130.911355121|14130.911355121|14130.911355121||14130.911355121|14130.911355121||14048.123727912|14025.970808791|13956.078676434|-15566.081443252|||-15566.081443252|-15566.081443252|-15566.081443252|-15566.081443252|-15566.081443252|-15566.081443252|-15566.081443252|-15566.081443252|-15566.081443252|-16376.534936947|-16490.063842321|-16490.063842321|-16490.063842321|-16490.063842321|-16662.015380357|-16703.155228494|-16703.155228494|-16703.155228494|-16703.155228494||-16703.155228494|-16703.155228494|-16703.155228494|-16703.155228494|-16703.155228494|-16703.155228494|-16703.155228494|-16703.155228494|-16781.783587215|-16958.315096906|-16974.295655991
08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM|9199.7490184463|9139.0544649404|9075.9494054893|8951.1660060992|8942.9622289991|8932.9024766657|8889.7805296286|8825.2005884762|8774.5624549089|8774.5624549089|8734.9027276765|8727.3736645771|8727.3736645771|8727.3736645771|8727.3736645771|8727.3736645771|8727.3736645771|8670.0045241693|8670.0045241693|8667.9458493406|8667.9458493406|8667.9458493406|8665.0163702267|8665.0163702267|8665.0163702267|8665.0163702267|8665.0163702267|8665.0163702267|8665.0163702267|8665.0163702267|8665.0163702267|8665.0163702267|8665.0163702267|8555.7404113629|8553.5810263115|8553.5810263115||8553.5810263115|8553.5810263115|8514.3122514572|||8423.3469460635|8418.3641915311|8418.3641915311|8418.3641915311|8418.3641915311|8235.7935461456||8224.7620660434|8224.7620660434|8224.7620660434|8115.6800733815|8073.6297302902|8073.6297302902|8073.6297302902|7947.1441447669|7824.7367894693|7824.7367894693|7824.7367894693|7824.7367894693|7824.7367894693|7824.7367894693|7824.7367894693|7824.7367894693|7824.7367894693|7824.7367894693|7824.7367894693|7824.7367894693|7824.7367894693|7772.1328768413|7772.1328768413|7772.1328768413|7772.1328768413|7772.1328768413|7772.1328768413|7772.1328768413|7772.1328768413|7772.1328768413|7772.1328768413|7772.1328768413|7772.1328768413|7772.1328768413|7738.3242480676|7738.3242480676|7738.3242480676|7700.8385778612|7700.8385778612|7647.320642068|7574.0236485626|7574.0236485626|7574.0236485626|7574.0236485626|7574.0236485626|7574.0236485626|7574.0236485626|7574.0236485626|7574.0236485626|7574.0236485626|7532.9151650696|7520.1918868737|7520.1918868737|7520.1918868737|7520.1918868737|7520.1918868737|7520.1918868737|7520.1918868737||7520.1918868737|7520.1918868737|7520.1918868737|7520.1918868737|7474.757046466|7474.757046466|7474.757046466|7429.8967182955|7237.4407981061|-7751.483356016|-7751.483356016|-7751.483356016|-7751.483356016|-7751.483356016|-7809.2592844622|7360.1168681213|7360.1168681213|7360.1168681213|7360.1168681213|7360.1168681213|7360.1168681213|7360.1168681213|7360.1168681213|7360.1168681213|7360.1168681213|7360.1168681213|7360.1168681213|7360.1168681213|7301.018742357|7267.3701831366|7267.3701831366|7267.3701831366|7267.3701831366|7267.3701831366|7267.3701831366|7267.3701831366|7267.3701831366|7248.2718310328|7248.2718310328|7115.3274184526|7115.3274184526|7115.3274184526|7115.3274184526|7115.3274184526|7115.3274184526|7115.3274184526|7115.3274184526|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481||7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7082.3339993481|7046.3711103868|7002.1195031022|7002.1195031022|7002.1195031022|7002.1195031022|7002.1195031022|6982.0170793412|6982.0170793412|6982.0170793412|6982.0170793412|6982.0170793412|6982.0170793412|6982.0170793412|6982.0170793412|6982.0170793412|6982.0170793412|6862.405318307|6862.405318307|6862.405318307|6862.405318307|6773.840223047|6773.840223047|6773.840223047|6773.840223047|6773.840223047|6702.4891367189||6689.7657074655|6589.2952305172||6486.9947005747|-7123.7936166252|-7123.7936166252|-7123.7936166252|||-7123.7936166252|-7123.7936166252|-7123.7936166252|-7123.7936166252|-7123.7936166252|-7123.7936166252|-7123.7936166252|-7123.7936166252|-7123.7936166252|-7123.7936166252|-7335.1040184725|-7646.1711316361|7071.4382995944|7071.4382995944|7071.4382995944|7071.4382995944|7045.5425551049|-7537.4391468804|-7537.4391468804||-7537.4391468804|-7537.4391468804|-7537.4391468804|-7537.4391468804|-7537.4391468804|-7537.4391468804|-7537.4391468804|-7537.4391468804|-7537.4391468804|-7537.4391468804|-7537.4391468804
08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM|1758.4813297666|1758.4813297666|1752.257033074|1731.434572593|1731.434572593|1731.434572593|1731.434572593|1731.434572593|1731.434572593|1731.434572593|1710.0384139922|1694.1273014793|1694.1273014793|1694.1273014793|1694.1273014793|1694.1273014793|1694.1273014793|1694.1273014793|1694.1273014793|1694.1273014793|1694.1273014793|1694.1273014793|1694.1273014793|1694.1273014793|1694.1273014793|1694.1273014793|1694.1273014793|1694.1273014793|1694.1273014793|1694.1273014793|1694.1273014793|1694.1273014793|1678.3081127547|1639.7867919497|-1755.3658929558|-1755.3658929558||-1755.3658929558|-1755.3658929558|-1755.3658929558|||-1755.3658929558|-1755.3658929558|-1755.3658929558|-1755.3658929558|-1755.3658929558|-1755.3658929558||-1755.3658929558|-1755.3658929558|-1755.3658929558|-1759.0176588398|-1771.3529542664|1669.0400710511|1669.0400710511|1669.0400710511|1669.0400710511|1669.0400710511|1669.0400710511|1669.0400710511|1669.0400710511|1648.5034311353|1648.5034311353|1648.5034311353|1648.5034311353|1648.5034311353|1622.8371457059|1614.2634952288|1604.2372169208|1593.5413521343|1591.1015023714|1588.6749003723|1588.6749003723|1588.6749003723|1580.5832226359|1563.8702473732|1550.3558304147|1545.1175893496|1543.5195437218|1526.5217152465|1514.1008830203|1514.1008830203|1499.5009811337|1482.9396892299|1482.9396892299|1482.9396892299|1482.9396892299|1482.9396892299|1482.9396892299|1482.9396892299|1482.9396892299|1482.9396892299|1482.9396892299|1464.210765811|1449.3452953455|1429.383661495|1427.2596238834|1415.232915426|1410.210297084|1410.210297084|1410.210297084|1410.210297084|1410.210297084|1410.210297084|1410.210297084|1410.210297084||1410.210297084|1410.210297084|1410.210297084|1410.210297084|1391.8447745378|-1507.4259541305|-1507.4259541305|-1507.4259541305|-1507.4259541305|-1507.4259541305|-1507.4259541305|-1507.4259541305|-1507.4259541305|-1507.4259541305|-1507.4259541305|-1507.4259541305|1431.9539918251|1431.9539918251|1431.9539918251|1431.9539918251|1431.9539918251|1431.9539918251|1430.782213139|1424.5913479322|1421.7126088136|1413.5155664365|1413.5155664365|1408.4019338722|1408.4019338722|1400.8354820803|1398.5394245336|1383.2660272596|1369.604616691|1369.604616691|1369.604616691|1369.604616691|1369.604616691|1369.604616691|1369.604616691|1369.604616691|1369.604616691|1369.604616691|1369.604616691|1369.604616691|1364.0606852122|1348.9007613469|1341.000845941|1337.6676066011|1328.2973406679|1317.2189390962|1317.2189390962|1308.272207265|1308.272207265|1308.272207265|1303.13578585|1302.3175398334|1296.2972664815|1269.4414072017|1267.1370469159|1267.1370469159|1267.1370469159|1266.6598671066|1266.6598671066|1266.6598671066|1266.6598671066|1266.6598671066|1266.6598671066|1266.6598671066|1266.6598671066|1266.6598671066|1266.6598671066||1266.6598671066|1266.6598671066|1266.6598671066|1266.6598671066|1266.6598671066|1266.6598671066|1266.6598671066|1266.6598671066|1257.7316421215|1257.7316421215|1257.7316421215|1231.7018245794|1226.5061019672|1226.5061019672|1226.5061019672|1226.5061019672|1226.5061019672|1226.5061019672|1226.5061019672|1226.5061019672|1226.5061019672|1226.5061019672|1226.5061019672|1226.5061019672|1226.5061019672|1220.3408666262|1220.3408666262|1218.9342962513|1207.7047736125|1207.6719706806|1193.49008726||1193.49008726|1183.4889858445||-1298.6538985047|-1298.6538985047|-1298.6538985047|-1298.6538985047|||-1298.6538985047|-1298.6538985047|-1298.6538985047|-1298.6538985047|-1298.6538985047|-1298.6538985047|-1298.6538985047|-1298.6538985047|-1298.6538985047|-1318.5598872275|-1349.6220969194|1246.2549351283|1246.2549351283|1246.2549351283|1246.2549351283|1246.2549351283|1246.2549351283|1246.2549351283|1246.2549351283||1246.2549351283|1246.2549351283|1246.2549351283|1246.2549351283|1246.2549351283|1246.2549351283|1246.2549351283|1219.7277056981|1216.6974507757|1208.8305008619|1204.6030365777
08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM|-32104.924660701|-32104.924660701|-32104.924660701|-32104.924660701|-32937.305178557|-33286.839087286|-34060.415389858|-34060.415389858|-34060.415389858|-34060.415389858|-34140.017099842|-35081.63900296|-35081.63900296|-35081.63900296|-35081.63900296|-39131.154447733|31806.828391408|31687.893075812|31687.893075812|31183.881195347|30100.534661496|28341.871846107|27032.838844024|27032.838844024|27032.838844024|27032.838844024|27032.838844024|27032.838844024|25845.265382249|25197.495476679|25197.495476679|25197.495476679|25197.495476679|24769.328307421|24718.310133055|24718.310133055||24718.310133055|24718.310133055|24718.310133055|||24718.310133055|24092.566814506|22989.240905006|21934.069018526|21934.069018526|21449.521131696||20597.912368551|20570.347076168|19617.259908806|19617.259908806|19617.259908806|19617.259908806|19163.56656534|18827.031268618|18827.031268618|18827.031268618|18827.031268618|17932.423631798|-21072.632241448|-21072.632241448|-21072.632241448|-21072.632241448|-21072.632241448|-21072.632241448|-21072.632241448|-21072.632241448|-21605.130425934|-21605.130425934|-21605.130425934|-21605.130425934|-21605.130425934|-21605.130425934|-21605.130425934|-21605.130425934|-21605.130425934|-21824.70047326|-22265.833859177|-22645.821611305|-22645.821611305|-22645.821611305|-22645.821611305|-22700.561669418|-22700.561669418|-22700.561669418|-22700.561669418|-23741.679632687|20014.238272373|20014.238272373|20014.238272373|20014.238272373|20014.238272373|20014.238272373|20014.238272373|20014.238272373|20014.238272373|19260.4855546|19260.4855546|19260.4855546|19260.4855546|19151.065918519|19151.065918519|19151.065918519|18829.239909466|17835.711010517||16996.178900575|16703.53211175|16545.702346389|16378.140849169|16378.140849169|16378.140849169|16378.140849169|16378.140849169|16378.140849169|16378.140849169|16378.140849169|16126.48983241|15641.7109249|15490.241882593|15490.241882593|15468.60209177|14811.446768633|-17575.220038725|-17575.220038725|-17678.466709694|-17786.796344105|-17996.089763915|-17996.089763915|-17996.089763915|-17996.089763915|-18329.433071017|16661.275504812|16661.275504812|16661.275504812|16661.275504812|16661.275504812|16661.275504812|16661.275504812|16661.275504812|16661.275504812|16661.275504812|16661.275504812|16661.275504812|16661.275504812|16661.275504812|16661.275504812|16661.275504812|16661.275504812|16661.275504812|16661.275504812|16380.750560902|16105.945067669|15821.383408522|15343.326487611|15343.326487611|15343.326487611|15343.326487611|14773.347946366|14773.347946366|14773.347946366|14773.347946366|14435.55327374|14363.831202149|14363.831202149|14189.868002387|13964.774123438|13964.774123438|13964.774123438|13964.774123438|13456.356935751|13456.356935751|13456.356935751|13456.356935751|13456.356935751|13456.356935751|13456.356935751||13456.356935751|13456.356935751|13342.341039723|12820.661777436|12820.661777436|11960.901974929|11808.697433871|11808.697433871|11808.697433871|11808.697433871|11808.697433871|11808.697433871|11808.697433871|11808.697433871|11808.697433871|11715.274926523|11261.583251692|11056.870279658|10190.831728651|10190.831728651|10190.831728651|10190.831728651|10190.831728651|10190.831728651|10190.831728651|10190.831728651|10190.831728651|10190.831728651|10190.831728651|10190.831728651|10190.831728651||10190.831728651|10190.831728651||10190.831728651|10190.831728651|10190.831728651|10190.831728651|||10190.831728651|10190.831728651|9599.1463651681|-12124.85202465|-12124.85202465|-12124.85202465|-12124.85202465|-12124.85202465|-12124.85202465|-12472.502249611|10752.554165227|10752.554165227|10752.554165227|10752.554165227|10752.554165227|10752.554165227|10752.554165227|10752.554165227|10752.554165227||10752.554165227|10561.837961363|10186.349756347|10186.349756347|10186.349756347|10186.349756347|10186.349756347|10186.349756347|9957.0552848303|9924.0614275892|9205.1238084325
08393|41387|/equities/imperial-holdings-ltd|JTOPI40/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08394|41370|/equities/investec?cid=41370|JTOPI40|12862.38059585|12862.38059585|12851.978439833|12634.920356424|12634.920356424|12634.920356424|12557.744840471|12538.770700234|12538.770700234|12538.770700234|12442.803333623|12442.803333623|12436.806584719|12436.806584719|12252.650590036|12252.650590036|12252.650590036|12252.650590036|12252.650590036|12252.650590036|12221.333988929|12217.138916712|12217.138916712|12217.138916712|12217.138916712|12217.138916712|11997.876574124|11767.16861003|11767.16861003|11709.631788922|11680.59087658|-12652.299890117|-12652.299890117|-12652.299890117|-12652.299890117|-12652.299890117||-12652.299890117|-12652.299890117|-12652.299890117|||-12652.299890117|-12652.299890117|-12652.299890117|-12652.299890117|-12652.299890117|-12652.299890117||-12652.299890117|-12652.299890117|-12652.299890117|-12652.299890117|-12840.308506317|-12840.308506317|-12933.731673686|-12938.026757637|-12938.026757637|-12968.085286263|-13162.761429181|-13438.457143535|-13583.452381705|-13628.033804574|-13628.033804574|-13636.81951182|-13636.81951182|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13859.287698391|-13910.387167253|-13910.387167253|-13910.387167253|-13910.387167253|-13910.387167253|-14085.319074725|12908.365246618|12908.365246618|12908.365246618||12908.365246618|12908.365246618|12908.365246618|12908.365246618|12730.35027402|12710.000304466|12613.412215312|12613.412215312|12613.412215312|12613.412215312|12602.62468368|12476.5085958|-13452.946203628|-13452.946203628|-13452.946203628|-13452.946203628|-13452.946203628|-13452.946203628|-13452.946203628|-13452.946203628|-13452.946203628|-13452.946203628|-13452.946203628|-13452.946203628|-13452.946203628|-13452.946203628|-13509.551337364|12765.971443557|12765.971443557|12765.971443557|12765.971443557|12765.971443557|12765.971443557|12765.971443557|12765.971443557|12765.971443557|12765.971443557|12765.971443557|12765.971443557|12765.971443557|12765.971443557|12765.971443557|12765.971443557|12747.57938173|12597.375009232|12597.375009232|12597.375009232|12512.47223248|12429.191369422|12411.307565618|12411.307565618|12411.307565618|12411.307565618|12411.307565618|12391.452850687|12353.149749561|12353.149749561|12353.149749561|12353.149749561|12301.135493285|12301.135493285|12199.094992539|12008.436177748|12008.436177748|12008.436177748|12008.436177748|12008.436177748|12008.436177748|12008.436177748|12008.436177748|12008.436177748||12008.436177748|12008.436177748|12008.436177748|12008.436177748|12008.436177748|12008.436177748|12008.436177748|12008.436177748|12008.436177748|12008.436177748|12008.436177748|11760.040197498|11578.100219442|11437.660764743|11437.660764743|11302.289738603|11218.529439285|11218.529439285|11218.529439285|11218.529439285|11218.529439285|11005.643821427|10935.548690475|10792.887433861|10753.656720804|10753.656720804|10753.656720804|10753.656720804|10753.656720804|10753.656720804|10586.064088895||10586.064088895|-11585.737099869||-11585.737099869|-11585.737099869|-11585.737099869|-11585.737099869|||-11585.737099869|-11585.737099869|-11585.737099869|-11585.737099869|-11585.737099869|-11585.737099869|-11585.737099869|-11585.737099869|-11585.737099869|-11639.485666521|-12189.372962801|-12304.04085277|-12304.04085277|-12304.04085277|-12304.04085277|-12304.04085277|-12304.04085277|-12304.04085277|-12304.04085277||-12304.04085277|-12304.04085277|-12304.04085277|-12304.04085277|-12304.04085277|-12304.04085277|-12304.04085277|-12304.04085277|-12502.396909785|-12502.396909785|-12502.396909785
08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP|12959.700945827|12959.700945827|12863.889939808|12646.932024454|12646.932024454|12555.924471616|12539.916079573|12515.71120935|12515.71120935|12464.068010389|12406.112879727|12406.112879727|12406.112879727|12406.112879727|12249.431293886|12249.431293886|12249.431293886|12249.431293886|12249.431293886|12227.199128254|12227.199128254|12187.42130076|12187.42130076|12187.42130076|12175.742346618|12175.742346618|11981.76927402|11829.799193355|11765.165770395|11739.93304987|11739.93304987|-12641.666254173|-12641.666254173|-12641.666254173|-12641.666254173|-12641.666254173||-12641.666254173|-12641.666254173|-12641.666254173|||-12641.666254173|-12641.666254173|-12641.666254173|-12641.666254173|-12641.666254173|-12641.666254173||-12641.666254173|-12641.666254173|-12641.666254173|-12641.666254173|-12858.828708856|-12858.828708856|-12897.087454284|-12905.305499116|-12905.305499116|-12954.339443463|-13226.154937181|-13390.283263534|-13514.703626149|-13600.1078548|-13600.1078548|-13600.1078548|-13633.064283111|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13733.027154862|-13759.479942106|12743.296753934|12743.296753934|12743.296753934|12743.296753934|12743.296753934|12743.296753934|12743.296753934|12743.296753934||12743.296753934|12743.296753934|12743.296753934|12743.296753934|12578.885282149|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12575.898023344|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12454.626921212|12233.529912457|11950.322535549|11950.322535549|11950.322535549|11950.322535549|11950.322535549|11950.322535549|11950.322535549|11950.322535549|11950.322535549||11950.322535549|11950.322535549|11950.322535549|11950.322535549|11950.322535549|11950.322535549|11950.322535549|11950.322535549|11950.322535549|11950.322535549|11950.322535549|11707.802817277|11545.280908086|11445.812120095|11359.79124455|11243.272913739|11243.272913739|11243.272913739|11243.272913739|11243.272913739|11243.272913739|11062.081015265|11052.756683628|10943.007426254|10770.05018944|10770.05018944|10770.05018944|10770.05018944|10770.05018944|10770.05018944|10770.05018944||10587.444654933|-11552.533937039||-11552.533937039|-11552.533937039|-11552.533937039|-11552.533937039|||-11552.533937039|-11552.533937039|-11552.533937039|-11552.533937039|-11552.533937039|-11552.533937039|-11552.533937039|-11552.533937039|-11552.533937039|-11670.593263377|-11972.214737086|-12209.405263429|-12233.56140381|-12241.401559788|-12319.234684126|-12319.234684126|-12319.234684126|-12319.234684126|-12319.234684126||-12319.234684126|-12319.234684126|-12319.234684126|-12319.234684126|-12319.234684126|-12319.234684126|-12319.234684126|-12339.26076014|-12507.178622378|11702.587221486|11702.587221486
08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM|34406.634090197|34406.634090197|34406.634090197|34406.634090197|34406.634090197|34406.634090197|34406.634090197|34215.047079038|34215.047079038|34215.047079038|34215.047079038|34215.047079038|34215.047079038|34215.047079038|34215.047079038|34215.047079038|34215.047079038|34047.127680436|34047.127680436|34047.127680436|33874.289590586|33874.289590586|33874.289590586|33874.289590586|33874.289590586|33874.289590586|33874.289590586|33874.289590586|33874.289590586|33874.289590586|33874.289590586|33874.289590586|33874.289590586|33828.988433985|33341.653815539|32781.282017265||32535.527181809|32535.527181809|32021.706397295|||32021.706397295|31708.062663661|31454.584482744|31454.584482744|31454.584482744|31454.584482744||31454.584482744|31454.584482744|31454.584482744|31454.584482744|31454.584482744|31454.584482744|31454.584482744|31286.154493586|31286.154493586|31286.154493586|31286.154493586|31286.154493586|31286.154493586|31286.154493586|31286.154493586|31286.154493586|31286.154493586|31286.154493586|31231.289430182|31231.289430182|31231.289430182|31231.289430182|31231.289430182|31231.289430182|31231.289430182|31231.289430182|31231.289430182|31231.289430182|31231.289430182|31231.289430182|31231.289430182|31231.289430182|31172.877144647|30916.752382941|30126.681818921|30126.681818921|30126.681818921|30126.681818921|30126.681818921|30126.681818921|30126.681818921|30126.681818921|30126.681818921|30126.681818921|30126.681818921|30126.681818921|30126.681818921|30126.681818921|30126.681818921|30126.681818921|30126.681818921|30126.681818921|30126.681818921|30126.681818921|30126.681818921|30126.681818921|30126.681818921|30126.681818921||29839.236813482|29839.236813482|29407.818681647|29386.904227225|29386.904227225|29386.904227225|29285.215095339|29285.215095339|28783.635089464|28783.635089464|28783.635089464|28783.635089464|28783.635089464|28783.635089464|28783.635089464|28783.635089464|28783.635089464|28522.927877182|27863.753196869|-31265.833001464|-31265.833001464|-31265.833001464|-31265.833001464|-31265.833001464|-31265.833001464|-32474.007858483|-32474.007858483|-32474.007858483|-32474.007858483|-32474.007858483|-32474.007858483|-32474.007858483|-32474.007858483|-32474.007858483|-32474.007858483|-32474.007858483|-32474.007858483|-32474.007858483|29248.277252074|29248.277252074|29248.277252074|29248.277252074|29248.277252074|29248.277252074|28609.474724527|28526.328634629|28526.328634629|28526.328634629|28526.328634629|28526.328634629|28526.328634629|28526.328634629|28526.328634629|27834.142927365|27275.145925189|27275.145925189|27275.145925189|27275.145925189|27275.145925189|26973.673600495|-30076.478845522|-30076.478845522|-30076.478845522|-30076.478845522|-30076.478845522|-30076.478845522|-30076.478845522|-30327.424500644|-30327.424500644|-30863.305000715|-31663.894445239||-31832.549383599|-32159.114234881|-32159.114234881|-32159.114234881|-32159.114234881|-32159.114234881|-32159.114234881|-32191.57137209|-32608.8570801|-32647.230089|-32716.642783265|-32716.642783265|-32716.642783265|29214.437979796|29214.437979796|29214.437979796|29214.437979796|29214.437979796|29214.437979796|29214.437979796|29214.437979796|29214.437979796|29214.437979796|28979.840035612|28979.840035612|28979.840035612|28979.840035612|28979.840035612|28979.840035612|28979.840035612|28979.840035612||-32580.436771533|-32580.436771533||-32580.436771533|-32580.436771533|-32580.436771533|-32580.436771533|||-32580.436771533|-32580.436771533|-32580.436771533|-32580.436771533|-32580.436771533|-32580.436771533|-32580.436771533|-32580.436771533|-32580.436771533|-33111.540857259|-34232.878730287|-35357.198589208|-35670.498432453|-36310.276036059|-36820.58448451|-37423.427205011|-37680.110235096|-37680.110235096|-37680.110235096||-37680.110235096|-37680.110235096|-37680.110235096|-37680.110235096|-37680.110235096|-37680.110235096|-38483.344705663|33731.382801675|33731.382801675|33731.382801675|33731.382801675
08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP|1087.1541359423|1079.3379288247|1076.4652588975|1076.4652588975|1076.4652588975|1076.4652588975|1076.4652588975|1076.4652588975|1076.4652588975|1076.4652588975|1076.4652588975|1076.4652588975|1076.4652588975|1076.4652588975|1076.4652588975|1076.4652588975|1076.4652588975|1076.4652588975|1076.4652588975|1076.4652588975|1076.4652588975|1076.4652588975|1076.4652588975|1076.4652588975|1076.370689997|1076.370689997|-1179.2860009063|-1179.2860009063|-1179.2860009063|-1179.2860009063|-1179.2860009063|-1179.2860009063|-1179.2860009063|-1179.2860009063|-1179.2860009063|-1179.2860009063||-1179.2860009063|-1179.2860009063|-1179.2860009063|||-1179.2860009063|-1179.2860009063|-1179.2860009063|-1179.2860009063|-1179.2860009063|-1179.2860009063||-1179.2860009063|-1179.2860009063|-1179.2860009063|-1179.2860009063|-1179.2860009063|-1179.2860009063|-1179.2860009063|-1179.2860009063|-1179.2860009063|-1179.2860009063|-1179.2860009063|-1179.2860009063|-1179.2860009063|-1179.2860009063|-1188.7622232292|-1200.3669422583|-1200.3669422583|-1225.0188247314|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735|-1246.7624974735||-1253.2932067574|-1253.2932067574|-1265.0480075083|-1270.0533416758|-1271.0388780392|-1271.0388780392|-1271.0388780392|-1271.0388780392|-1271.0388780392|-1271.0388780392|-1412.7781934451|-1412.7781934451|-1412.7781934451|-1412.7781934451|-1412.7781934451|-1412.7781934451|-1412.7781934451|-1412.7781934451|-1412.7781934451|-1412.7781934451|-1412.7781934451|-1412.7781934451|-1412.7781934451|-1412.7781934451|-1412.7781934451|-1412.7781934451|-1412.7781934451|-1412.7781934451|-1412.7781934451|-1412.7781934451|-1412.7781934451|-1412.7781934451|-1412.7781934451|-1412.7781934451|-1412.7781934451|-1413.5313260501|-1418.5903622779|-1433.2670691977|-1443.1300768863|-1452.9122494838|-1452.9122494838|-1452.9122494838|-1452.9122494838|-1453.0691660931|-1458.4657401034|-1468.0174890038|-1477.8240604985|-1477.8240604985|-1486.8600672206|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1498.0167741297|-1505.6317866054||-1505.6317866054|-1505.6317866054|-1505.6317866054|-1505.6317866054|-1505.6317866054|-1505.6317866054|-1505.6317866054|-1505.6317866054|-1505.6317866054|-1505.6317866054|-1505.6317866054|-1505.6317866054|-1505.6317866054|-1505.6317866054|1386.6157506753|1386.6157506753|1386.6157506753|1386.6157506753|1386.6157506753|1386.6157506753|1386.6157506753|1386.6157506753|1386.6157506753|1386.6157506753|1386.6157506753|1386.6157506753|1386.6157506753|1386.6157506753|1381.5175007504|1377.7972230559|1326.7002753777||1326.7002753777|1310.6669726419||1310.4501209106|1310.4501209106|-1439.0376772225|-1439.0376772225|||-1439.0376772225|-1439.0376772225|-1439.0376772225|-1439.0376772225|-1439.0376772225|-1439.0376772225|-1439.0376772225|-1439.0376772225|-1439.0376772225|-1451.3751969138|-1481.2502187932|-1488.3953618562|-1488.3953618562|-1488.3953618562|-1501.0165946726|-1501.0165946726|-1501.0165946726|-1501.0165946726|-1501.0165946726||-1501.0165946726|-1501.0165946726|-1501.0165946726|-1501.0165946726|-1505.6295496363|-1534.7550551514|-1536.3945057238|-1536.8950695799|-1536.8950695799|-1536.8950695799|-1557.2722995333
08398|41371|/equities/mond?cid=41371|JTOPI40|19023.785732395|19023.785732395|19023.785732395|19023.785732395|19023.785732395|19023.785732395|18905.92859155|18577.865101722|-20313.247245337|-20313.247245337|-20313.247245337|-20313.247245337|-20313.247245337|-20313.247245337|-20313.247245337|-20513.608050375|-20679.802833874|-20679.802833874|-20679.802833874|-20679.802833874|-20679.802833874|-20752.497325771|-20752.497325771|-20871.774806412|19340.949020707|19340.949020707|19340.949020707|19340.949020707|19340.949020707|19340.949020707|19340.949020707|19340.949020707|19340.949020707|19340.949020707|19340.949020707|19340.949020707||19340.949020707|19340.949020707|19200.221134119|||19017.801260132|18853.279177925|18713.350836944|18713.350836944|-19988.796231141|-19988.796231141||-19988.796231141|-19988.796231141|-19988.796231141|-19988.796231141|-19988.796231141|-19988.796231141|-19988.796231141|-19988.796231141|-19988.796231141|-19988.796231141|-19988.796231141|-19988.796231141|-19988.796231141|-19988.796231141|-19988.796231141|-19988.796231141|-19988.796231141|-20054.025997988|-20054.025997988|-20054.025997988|-20054.025997988|-20054.025997988|-20054.025997988|-20054.025997988|-20054.025997988|-20054.025997988|-20054.025997988|-20328.417775543|-20491.342932769|-20491.342932769|-20677.940001327|-20677.940001327|-20677.940001327|-20677.940001327|-20677.940001327|-20677.940001327|-20677.940001327|-20677.940001327|-20677.940001327|-20677.940001327|-20677.940001327|-20951.266668141|-21259.740742379|-21378.665627407|-21378.665627407|-21378.665627407|-21822.738857897|-21822.738857897|-21822.738857897|-22512.987619885|-24241.597355428|-24853.154488476|-24853.154488476|-24853.154488476|-24853.154488476|-24853.154488476|-24853.154488476|-24853.154488476||-24853.154488476|-24853.154488476|-24853.154488476|-25004.849261679|-25004.849261679|-25004.849261679|-25004.849261679|-25004.849261679|-25004.849261679|-25347.443624088|-25562.084721097|-25562.084721097|-25672.427467885|-25790.206750475|-25790.206750475|-26018.007500528|-26341.119445031|-26674.132716701|-26902.980796335|-27002.24694714|-27002.24694714|-27002.24694714|-27002.24694714|-27002.24694714|-27002.24694714|-27220.774385711|-27294.415984123|-27354.353066819|-27354.353066819|-27424.98563924|-27424.98563924|-27424.98563924|-27424.98563924|-27424.98563924|-27424.98563924|-27424.98563924|-27424.98563924|-27507.928488045|-29043.638547021|-29043.638547021|-29043.638547021|-29043.638547021|-29043.638547021|-29043.638547021|-29043.638547021|-29043.638547021|-29119.20949669|-29428.010551878|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418|27748.320520418||27748.320520418|27748.320520418|27748.320520418|27650.967244909|27435.185827677|27433.198552687|27433.198552687|27350.404668019|27350.404668019|27350.404668019|27350.404668019|27264.972961813|27264.972961813|27264.972961813|27264.972961813|27264.972961813|27264.972961813|27264.972961813|27216.281523503|27216.281523503|27216.281523503|27216.281523503|27216.281523503|26442.812803892|26231.34755988|26219.118235066|26219.118235066|26219.118235066|26219.118235066|26219.118235066|26219.118235066||26219.118235066|26219.118235066||26219.118235066|-28445.091997081|-28445.091997081|-28445.091997081|||-28445.091997081|-28445.091997081|-28445.091997081|-28445.091997081|-28445.091997081|-28445.091997081|-28445.091997081|-28445.091997081|-28445.091997081|-28809.046663423|-29329.748967189|-29329.748967189|-29753.541934802|-29753.541934802|-30217.157705335|-30707.786339261|-30712.811051191|-30712.811051191|-30712.811051191||-30712.811051191|-30712.811051191|-30712.811051191|-30712.811051191|-30712.811051191|-30712.811051191|-30712.811051191|-30712.811051191|-30712.811051191|-30712.811051191|-30712.811051191
08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|17999.245726282|17999.245726282|17999.245726282|17561.106362535|17505.562625039|17286.069583377|17204.466203752|17049.684670836|16968.816300929|16611.1672525|16611.1672525|16611.1672525|16611.1672525|16611.1672525|16414.82608935|16414.82608935|16414.82608935|16414.82608935|16414.82608935|16121.070814728|16121.070814728|16121.070814728|16121.070814728|16121.070814728|16121.070814728|16110.36968681|16110.36968681|16110.36968681|16110.36968681|16110.36968681|16110.36968681|15899.882329396|15899.882329396|15749.313699328|15564.473702875|15564.473702875||-16974.476281767|-16974.476281767|-16974.476281767|||-16974.476281767|-16974.476281767|-16974.476281767|-16974.476281767|-16974.476281767|-16974.476281767||-16974.476281767|-16974.476281767|-17017.686767614|-17017.686767614|-17122.09640846|-17302.301006056|-17302.301006056|-17302.301006056|-17302.301006056|-17302.301006056|-17302.301006056|15617.781030062|15617.781030062|15617.781030062|15617.781030062|15617.781030062|15617.781030062|15617.781030062|15617.781030062|15617.781030062|15617.781030062|15617.781030062|15617.781030062|15617.781030062|15617.781030062|15617.781030062|15617.781030062|15617.781030062|15617.781030062|15617.781030062|15617.781030062|15617.781030062|15259.016502143|15259.016502143|15259.016502143|14995.351669048|14910.668521164|14884.631690182|14718.119602445|14718.119602445|14718.119602445|14594.345188204|14594.345188204|14153.605764671|13775.620390495|13775.620390495|13775.620390495|13480.235049994|13480.235049994|-15057.678022503|-15057.678022503|-15057.678022503|-15057.678022503|-15057.678022503|-15057.678022503|-15057.678022503|-15057.678022503|-15057.678022503||-15060.314679562|-15060.314679562|-15060.314679562|-15060.314679562|-15060.314679562|-15060.314679562|-15060.314679562|-15060.314679562|-15218.294088402|-15369.271209336|-15416.912454818|-15542.958283131|-15584.62031459|-15657.411460655|-15926.538840315|-15926.538840315|-16269.376489239|-16472.254443401|-16472.254443401|-16472.254443401|-16833.060492667|-17060.067214075|-17411.241348972|-17494.657054413|-17554.563393792|-17701.625993103|15615.881489997|15615.881489997|15482.812766663|15477.180851848|15140.867613164|14746.281003906|14746.281003906|14321.59000434|13814.901239926|13814.901239926|13608.94582214|13409.1620246|13224.291138445|12749.156820494|12526.507578327|12303.67508703|12234.972318922|12099.069710456|12099.069710456|12099.069710456|12041.35523384|11951.005815378|11604.006461531|10991.784957256|10886.261063618|10638.012292909|10449.902547677|10158.78060853|9817.8117872551|9257.0686525057|-5403.1276031391|12940.097765108|12940.097765108|12940.097765108|12940.097765108|12727.997516786|12568.386129763|12238.762366403|12064.818501876|12064.818501876|12064.818501876|12064.818501876|12064.818501876|12064.818501876|12064.818501876||12064.818501876|12064.818501876|12064.818501876|12039.409446529|12000.745917587|12000.745917587|12000.745917587|12000.745917587|11596.43990843|11526.527309231|11526.527309231|11526.527309231|11099.53034359|11067.022419669|11067.022419669|11067.022419669|11067.022419669|11067.022419669|10883.080466299|10803.062087848|10803.062087848|10803.062087848|10803.062087848|10803.062087848|10803.062087848|10803.062087848|10803.062087848|10803.062087848|10803.062087848|10803.062087848|10803.062087848||10611.735653164|10239.150725738||-11871.849522075|-11871.849522075|-11871.849522075|-11871.849522075|||-11871.849522075|-11871.849522075|-11871.849522075|-11871.849522075|-11871.849522075|-11871.849522075|-11871.849522075|-11871.849522075|-11871.849522075|-12355.221691195|-12859.024101328|11434.248553786|11434.248553786|11434.248553786|11434.248553786|11434.248553786|11434.248553786|11263.387281984|10829.596979982||10803.355835111|10803.355835111|10803.355835111|10803.355835111|10803.355835111|10803.355835111|10803.355835111|10803.355835111|10803.355835111|10803.355835111|10803.355835111
08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11740.529471929|11707.866079921|11626.406755468|11624.1200857|11624.1200857|11624.1200857|11624.1200857|11624.1200857|11624.1200857|11624.1200857|-12474.021830316|-12474.021830316|-12474.021830316|12277.487530478|12277.487530478|12277.487530478|12277.487530478|12277.487530478|12277.487530478|12234.875033864|12232.261363325|12232.261363325||12232.261363325|12221.457070361|12163.063411512|12157.17087841|12157.17087841|12145.134309345|12141.204788161|12101.005320179|12078.729002239|12078.729002239|12078.729002239|12078.729002239|12078.729002239|12078.729002239|12037.810002487|12014.511113875|11987.563103549|11987.563103549|11953.62567061|11936.5285229|11890.618687106|11890.618687106|11890.618687106|11869.125771064|11869.125771064|11869.125771064|11860.906407495|11860.906407495|11860.906407495|11847.562674995|11820.014083328|11785.515648142|11762.906275713|11743.895861904|11707.439846559|11706.864008098|11706.864008098|11661.793342331|11659.49260259|11611.064941469|11611.064941469|11577.098693172|11577.098693172|11527.554103525|11516.893448361|11413.912137669|11413.912137669|11413.912137669|11386.346819632|11385.554371186|11385.554371186|11385.554371186|11385.554371186|11385.554371186|11385.554371186|11385.554371186|11385.554371186|11385.554371186|11385.554371186|11385.554371186|11317.393745762|11304.905858965|11304.905858965|11302.839843295|11227.544270327|11189.860758442|11189.860758442|11189.860758442|11189.860758442|11189.860758442|11189.860758442||11188.451222134|11188.451222134|11188.451222134|11188.451222134|11188.451222134|11188.451222134|11157.279135705|11145.810150783|11144.177945315|11139.419939239|11120.06782622|11120.06782622|11065.297584689|10989.922944061|10989.922944061|10972.803271179|10864.059190199|10683.676877999|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727||-11343.543944727|-11343.543944727||-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|||-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11343.543944727|-11477.882160808|10448.276252768|10448.276252768|10448.276252768|-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715||-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715|-11196.196043715
08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-96816.407038027|-96983.334757238|-96983.334757238|-96983.334757238|-98355.483063598|-98497.2506958|-98497.2506958|-100357.55632867|-102458.84036519|-103232.32148859|-103232.32148859|-103232.32148859|-103349.46832066|-105613.41150699|-105613.41150699|-108346.29056332|-109793.46465984|-109793.46465984|-109793.46465984|-109793.46465984|-110149.9051776|-110791.45019733|-111008.16688592|-113230.29653992|106583.18373738|106583.18373738|106583.18373738|106583.18373738|106583.18373738|104582.08269806|104582.08269806|104582.08269806|104582.08269806|104582.08269806|103927.93247685|103927.93247685||103927.93247685|103927.93247685|103258.86725537|||103258.86725537|102871.18553549|102871.18553549|102871.18553549|-113065.17572738|-113065.17572738||-113065.17572738|-113065.17572738|-113065.17572738|-113065.17572738|-113065.17572738|-115392.08414153|-115730.20046849|-115730.20046849|-115730.20046849|-118638.11786234|-118638.11786234|-120148.13095815|-122459.42328683|-124626.69254093|-125222.37728522|-125222.37728522|-125222.37728522|-129427.03031691|-129453.3522431|-129453.3522431|120143.37958153|120143.37958153|120143.37958153|120143.37958153|120143.37958153|120143.37958153|120143.37958153|120143.37958153|120143.37958153|120143.37958153|120143.37958153|120143.37958153|120143.37958153|120143.37958153|120143.37958153|119955.25509059|-125776.99847191|-125776.99847191|-125776.99847191|-125776.99847191|-125776.99847191|-125776.99847191|-127475.05385768|-128013.41216997|-128013.41216997|121143.37911938|121143.37911938|121143.37911938|121143.37911938|121143.37911938|121143.37911938|121143.37911938|120301.25457709|117286.66614456|117286.66614456|116491.15205298|114551.90056869|114551.90056869||114551.90056869|114551.90056869|114551.90056869|114551.90056869|114551.90056869|112194.32268048|111659.00959939|111659.00959939|111659.00959939|111659.00959939|111659.00959939|111659.00959939|111659.00959939|111659.00959939|111659.00959939|111659.00959939|111659.00959939|111659.00959939|111659.00959939|111659.00959939|111659.00959939|111659.00959939|-117462.32939219|-117462.32939219|-117462.32939219|-117462.32939219|-117462.32939219|-117462.32939219|-117462.32939219|-117462.32939219|-117462.32939219|-117462.32939219|-117462.32939219|-117462.32939219|-117462.32939219|-117462.32939219|-117462.32939219|-117462.32939219|112634.68870727|112634.68870727|112634.68870727|112634.68870727|112634.68870727|112634.68870727|110830.95490044|106608.9299241|106049.8973983|104895.5982377|104506.88570048|104506.88570048|104168.07438942|103863.16490013|103863.16490013|103759.10139098|103759.10139098|103527.83062313|103527.83062313|103527.83062313|103527.83062313|103527.83062313|103527.83062313|103527.83062313|103527.83062313|103527.83062313|103527.83062313|102665.51132033|102665.51132033|102665.51132033|102665.51132033|102665.51132033|102665.51132033||102665.51132033|102665.51132033|102665.51132033|101631.29122398|101384.27714122|100806.2393583|100662.70128353|100398.74963449|100398.74963449|100398.74963449|100398.74963449|100398.74963449|100398.74963449|100398.74963449|100398.74963449|100398.74963449|100398.74963449|100398.74963449|100398.74963449|100398.74963449|100398.74963449|100398.74963449|100398.74963449|98014.476590403|97199.064267115|93287.849185683|93149.964338485|93149.964338485|93149.964338485|93149.964338485|92495.735115677||89786.553774364|89214.250994585||89214.250994585|86137.189907178|85909.043907281|-94154.875961943|||-94154.875961943|-94154.875961943|-94154.875961943|-94154.875961943|-94154.875961943|-94154.875961943|-94154.875961943|-94154.875961943|-94154.875961943|-98013.303075012|-98013.303075012|-98013.303075012|-98013.303075012|-98013.303075012|91231.667356925|91231.667356925|91231.667356925|91231.667356925|91231.667356925||91231.667356925|91231.667356925|91231.667356925|91231.667356925|91231.667356925|91231.667356925|91231.667356925|91231.667356925|91231.667356925|91231.667356925|91231.667356925
08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM|26692.413833461|26692.413833461|26607.29314829|26323.898948507|26323.898948507|26079.072775934|26079.072775934|-28078.981943503|-28078.981943503|-28078.981943503|-28078.981943503|-28078.981943503|-28078.981943503|-28078.981943503|-28078.981943503|-28078.981943503|-28078.981943503|-28078.981943503|26054.126464905|26054.126464905|26054.126464905|26054.126464905|26054.126464905|26054.126464905|26054.126464905|26054.126464905|26054.126464905|26054.126464905|26054.126464905|26054.126464905|26054.126464905|25684.640516561|25676.822796179|25351.914217977|24968.071353308|24962.921423837||24962.921423837|24953.634915374|24674.594350416|||24616.032990175|24616.032990175|24616.032990175|24616.032990175|24616.032990175|24616.032990175||24616.032990175|24616.032990175|24616.032990175|24616.032990175|24616.032990175|24616.032990175|24616.032990175|24616.032990175|24616.032990175|24616.032990175|24616.032990175|24616.032990175|24616.032990175|24616.032990175|24616.032990175|24616.032990175|24616.032990175|24616.032990175|24373.981100194|24222.451975548|24222.451975548|24076.243179689|24076.243179689|23398.436866321|23283.429851468|23126.866501631|22672.256263145|22672.256263145|22672.256263145|22672.256263145|22672.256263145|22672.256263145|22672.256263145|22672.256263145|22628.221211447|22628.221211447|22628.221211447|22310.245790497|22108.606433885|21988.810412204|21988.810412204|21965.268963449|21965.268963449|21965.268963449|21965.268963449|21965.268963449|21965.268963449|21635.965514943|21281.895697461|21281.895697461|21167.828552734|20757.976169705|-22451.278100044|-22451.278100044|-22451.278100044|-22451.278100044|-22451.278100044|-22501.642333383||-22536.547037092|-22620.052263435|-22917.177316098|-22917.177316098|-22917.177316098|-22963.883378377|-22963.883378377|-22963.883378377|-22963.883378377|-22963.883378377|-23015.292681568|-23015.292681568|-23015.292681568|-23015.292681568|-23237.158535076|-24066.176023431|-24066.176023431|-24066.176023431|-24066.176023431|-24066.176023431|-24233.251137146|-24589.937087992|-24589.937087992|-24589.937087992|-24760.096764435|-24850.730538169|-24850.730538169|-24850.730538169|-24850.730538169|-24850.730538169|-24850.730538169|-24926.759923666|-24926.759923666|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25160.941554642|-25607.157282936|-25814.230314373|-26030.191746139|-26030.191746139|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578||-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578||-26101.030208578|-26101.030208578||-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|||-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26101.030208578|-26504.922453975|-27751.024948861|-28135.709813409|-28135.709813409|-28395.985991988|-28395.985991988|-28395.985991988|-28395.985991988|-28395.985991988||-28810.995051837|-28810.995051837|-28840.680005849|-28840.680005849|-28840.680005849|-28840.680005849|-29396.922228721|-30143.13580969|26950.385621013|26950.385621013|26950.385621013
08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM|1503.040949629|1503.040949629|1502.9899440322|1477.8563390219|1477.8563390219|1477.8563390219|1477.8563390219|1475.1683197801|1475.1683197801|1460.5759108667|1452.1304245684|1452.1304245684|1452.1304245684|1452.1304245684|1452.1304245684|1452.1304245684|1452.1304245684|1433.592499312|1433.592499312|1433.592499312|1433.592499312|1433.592499312|1433.592499312|1433.592499312|1433.592499312|1433.592499312|1433.592499312|1433.592499312|1433.592499312|1433.592499312|1433.592499312|1433.592499312|1433.592499312|1421.4916659022|1406.2685176691|1394.8539085213||1385.7702574336|1385.7702574336|1375.0225082596|||1369.0250091773|1350.9166768637|1346.020132872|1346.020132872|1346.020132872|1321.6407858327||1321.6407858327|1321.6407858327|1303.0194886823|1303.0194886823|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1297.520372087|1288.4670800967|1270.9078667741|-1402.1799322128|-1402.1799322128|-1402.1799322128|-1402.1799322128|-1402.1799322128|-1402.1799322128|-1402.1799322128|-1402.1799322128|-1402.1799322128|-1402.1799322128|-1402.1799322128|-1402.1799322128|-1402.1799322128|-1402.1799322128|-1412.4777024587|1314.7760972262|1314.7760972262|1314.7760972262|1314.7760972262||1314.7760972262|1314.7760972262|1314.7760972262|1314.7760972262|1314.7760972262|1314.7760972262|1314.7760972262|1314.7760972262|1314.7760972262|1314.7760972262|1314.7760972262|1314.7760972262|1314.7760972262|1314.7760972262|1314.7760972262|1314.7760972262|1314.7760972262|1314.7760972262|1314.7760972262|1314.7760972262|1314.7760972262|1247.528996918|1221.6433299089|1202.8814776766|1189.406000914|1189.406000914|1189.406000914|1189.406000914|1189.406000914|1189.406000914|1189.406000914|1189.406000914|1189.406000914|1189.406000914|1189.406000914|1189.406000914|1189.406000914|1189.406000914|1189.406000914|1180.1177787933|1175.0197542148|1158.1330602387|1149.2383459737|1149.2383459737|1145.812772807|1145.812772807|1104.6808586744|-1233.875483118|-1233.875483118|-1234.1394256866|-1247.8573156625|1136.2087576646|1136.2087576646|1136.2087576646|1136.2087576646|1126.6856915548|1126.6856915548|1126.6856915548|1126.6856915548|1126.6856915548|1126.6856915548|1126.6856915548|1126.6856915548|1126.6856915548|1126.6856915548|1126.6856915548|1126.6856915548|1126.6856915548|1126.6856915548|1126.6856915548|1126.6856915548||1126.6856915548|1126.6856915548|1120.8174350609|1109.8527056232|1101.2807840257|1074.7564266953|1072.0469604251|1072.0469604251|1072.0469604251|1072.0469604251|1072.0469604251|1072.0469604251|1067.9027617282|1067.9027617282|1067.9027617282|1067.9027617282|1067.9027617282|1067.9027617282|1067.9027617282|1067.9027617282|1067.9027617282|1067.9027617282|1067.9027617282|1067.9027617282|1067.9027617282|1020.1825039005|1020.1825039005|1020.1825039005|1020.1825039005|1020.1825039005|1019.2583376672||1003.4537085191|-1121.9753122133||-1121.9753122133|-1121.9753122133|-1121.9753122133|-1121.9753122133|||-1121.9753122133|-1121.9753122133|-1121.9753122133|-1121.9753122133|-1121.9753122133|-1121.9753122133|-1121.9753122133|-1137.5374224855|-1137.5374224855|-1198.8749138728|-1247.0832376364|-1247.2371195695|-1247.2371195695|-1247.2371195695|-1247.2371195695|-1247.2371195695|-1247.2371195695|-1247.2371195695|-1247.2371195695||-1247.2371195695|-1247.2371195695|-1247.2371195695|-1247.2371195695|-1247.2371195695|-1247.2371195695|-1248.0952093451|-1248.0952093451|-1274.271863389|-1274.271863389|-1292.07984821
08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM|-57642.36808351|-57642.36808351|-57642.36808351|-57642.36808351|-57642.36808351|-57714.186759455|-58170.611923693|-58170.611923693|-58170.611923693|-58170.611923693|-58170.611923693|-58170.611923693|-58170.611923693|-58586.013248547|54546.539816713|54546.539816713|54546.539816713|54546.539816713|54546.539816713|54546.539816713|54546.539816713|54546.539816713|54546.539816713|54546.539816713|54546.539816713|54546.539816713|54546.539816713|54546.539816713|54546.539816713|54546.539816713|54546.539816713|54067.109188744|54067.109188744|54067.109188744|54067.109188744|54067.109188744||54067.109188744|54067.109188744|54067.109188744|||54067.109188744|54067.109188744|54067.109188744|54067.109188744|54067.109188744|54067.109188744||54067.109188744|54067.109188744|54067.109188744|54067.109188744|54067.109188744|54067.109188744|54067.109188744|54067.109188744|54067.109188744|54067.109188744|54067.109188744|54067.109188744|54067.109188744|54041.676876383|53760.518025274|53760.518025274|53760.518025274|53760.518025274|52738.028192733|52738.028192733|52738.028192733|52738.028192733|52738.028192733|52738.028192733|51981.531325259|51552.69178661|51552.69178661|51552.69178661|51552.69178661|51552.69178661|51552.69178661|51552.69178661|51552.69178661|51552.69178661|51552.69178661|51552.69178661|51552.69178661|50966.990874011|49490.639367871|-52882.98389981|-52882.98389981|-52882.98389981|-52882.98389981|-52882.98389981|-52882.98389981|-52882.98389981|-52882.98389981|-52882.98389981|-52882.98389981|-53499.870395451|-53499.870395451|-53499.870395451|-53499.870395451|-53499.870395451|-53594.116454666|-53594.116454666|-53594.116454666|-54024.29606074||-54690.273400822|-54828.748611884|-54828.748611884|-54828.748611884|-54828.748611884|-54828.748611884|-54828.748611884|-54828.748611884|-54828.748611884|-54828.748611884|-54828.748611884|-54828.748611884|-54828.748611884|-54828.748611884|-54990.770129056|-54990.770129056|-54990.770129056|-54990.770129056|-54990.770129056|-54990.770129056|-54990.770129056|-54990.770129056|-54990.770129056|-54990.770129056|-54990.770129056|-54990.770129056|-55432.863327322|-55432.863327322|-55432.863327322|-55432.863327322|-55495.737030358|-55613.138309084|-55613.138309084|-55763.133714919|-55763.133714919|-55902.148572132|-56003.380953249|-56003.380953249|-56459.923281388|-56517.843852373|-56517.843852373|-56517.843852373|-56517.843852373|-56517.843852373|-56545.65983597|-56667.017201601|-56667.017201601|-56667.017201601|-56667.017201601|-57360.296890668|-58184.496545186|-58823.996161318|-59732.736001627|-59732.736001627|-59962.984446252|-60338.628945991|-60338.628945991|-62237.921051101|54193.190060369|54193.190060369|52882.544511522|51514.827235024|46308.363012203|46308.363012203|46308.363012203|46308.363012203|46308.363012203|46308.363012203|46308.363012203|46308.363012203|46308.363012203||46308.363012203|46308.363012203|46308.363012203|45837.019625654|45837.019625654|45837.019625654|45837.019625654|45837.019625654|45837.019625654|45837.019625654|45837.019625654|45837.019625654|45837.019625654|45837.019625654|45837.019625654|45689.950656385|45689.950656385|45689.950656385|45689.950656385|45622.222951539|45363.525501709|45139.622081572|45139.622081572|45139.622081572|45139.622081572|45139.622081572|45139.622081572|45139.622081572|45139.622081572|45139.622081572|44913.357868414||44233.453187126|44124.164428551||44124.164428551|43253.34497352|43253.34497352|43184.383303911|||42842.148115457|42810.95140339|-46633.435133801|-46633.435133801|-46633.435133801|-46633.435133801|-46633.435133801|-46633.435133801|-46633.435133801|-47262.539037557|-47596.402886753|-47596.402886753|-47596.402886753|-47596.402886753|-47596.402886753|-47596.402886753|-47596.402886753|-47596.402886753|-47596.402886753||-47596.402886753|-47596.402886753|-47596.402886753|-47596.402886753|-47596.402886753|44253.337306516|44253.337306516|44253.337306516|44253.337306516|44253.337306516|44253.337306516
08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM|17495.469245757|17495.469245757|17495.469245757|17285.143178392|17285.143178392|17285.143178392|17285.143178392|17285.143178392|17285.143178392|17285.143178392|17285.143178392|17285.143178392|17285.143178392|17285.143178392|17285.143178392|17285.143178392|17285.143178392|17285.143178392|17285.143178392|17285.143178392|17285.143178392|17285.143178392|17285.143178392|17285.143178392|17285.143178392|17285.143178392|17285.143178392|17285.143178392|17285.143178392|17285.143178392|17285.143178392|17202.02150671|17202.02150671|17202.02150671|17036.558308245|17036.558308245||17036.558308245|17033.231453605|16930.146059561|||16817.808251725|16817.808251725|16817.808251725|16817.808251725|16817.808251725|16738.600446532||16738.600446532|16738.600446532|16738.600446532|16738.600446532|16738.600446532|16738.600446532|16738.600446532|16738.600446532|16738.600446532|16738.600446532|16738.600446532|16738.600446532|16738.600446532|16738.600446532|16738.600446532|16738.600446532|16738.600446532|16738.600446532|16738.600446532|16738.600446532|16738.600446532|16738.600446532|16738.600446532|16497.667162814|16372.074625348|16346.582917054|16237.803016213|16237.803016213|16237.803016213|16237.803016213|16237.803016213|16237.803016213|16237.803016213|16237.803016213|16217.806768229|16217.806768229|16217.806768229|16217.806768229|16217.806768229|16217.806768229|16217.806768229|16217.806768229|16217.806768229|16217.806768229|16217.806768229|16217.806768229|16217.806768229|16217.806768229|16217.806768229|16217.806768229|16217.806768229|16217.806768229|16217.806768229|16217.806768229|16217.806768229|16217.806768229|16217.806768229|16217.806768229||16217.806768229|16196.942705207|16196.942705207|16196.942705207|16173.952595871|16173.952595871|16173.952595871|16173.952595871|16173.952595871|16173.952595871|16173.952595871|16173.952595871|16173.952595871|16173.952595871|16173.952595871|16173.952595871|16173.952595871|16173.952595871|16173.952595871|16173.952595871|16173.952595871|16173.952595871|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|16024.48149549|15978.766076865|15978.766076865|15978.766076865|15978.766076865|15978.766076865|15978.766076865|15978.766076865|15804.795640961|15640.345872374|15640.345872374|15640.345872374|15360.106524861|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949||14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14928.649413949|14755.04762043|14755.04762043|14755.04762043|14755.04762043|14755.04762043|14755.04762043||14597.1640227|14397.126691888||-15915.987569789|-15915.987569789|-15915.987569789|-15915.987569789|||-15915.987569789|-15915.987569789|-15915.987569789|-15915.987569789|-15915.987569789|-15915.987569789|-15915.987569789|-15915.987569789|-15915.987569789|-15996.875077543|-16588.194530604|14828.10334806|14828.10334806|14828.10334806|14828.10334806|14828.10334806|14828.10334806|14535.892608955|14309.086128571||14309.086128571|14309.086128571|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624|-15127.709963624
08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40|-337587.76801581|-337587.76801581|-337587.76801581|-337587.76801581|-337587.76801581|-337587.76801581|-337587.76801581|-337587.76801581|-337587.76801581|-337587.76801581|-337587.76801581|-337587.76801581|-337587.76801581|-337587.76801581|-337587.76801581|-337587.76801581|-337587.76801581|-343846.46446202|-346872.56723706|-346872.56723706|-350935.18581895|-358045.22940611|-358045.22940611|-358948.75489568|-363230.33877298|-377255.82066449|342889.33477575|342889.33477575|342889.33477575|342889.33477575|342889.33477575|342889.33477575|342889.33477575|342889.33477575|342889.33477575|342889.33477575||342889.33477575|342889.33477575|342889.33477575|||342889.33477575|342889.33477575|342889.33477575|342889.33477575|342889.33477575|342889.33477575||342889.33477575|342889.33477575|342889.33477575|342889.33477575|342889.33477575|342889.33477575|342889.33477575|342889.33477575|340524.20530639|340104.33922932|339610.58232524|339610.58232524|339610.58232524|339610.58232524|339610.58232524|339610.58232524|339610.58232524|339610.58232524|339610.58232524|339610.58232524|339610.58232524|339610.58232524|331375.96463028|331375.96463028|331375.96463028|331375.96463028|331375.96463028|331375.96463028|331375.96463028|331375.96463028|331375.96463028|331375.96463028|331375.96463028|331375.96463028|331375.96463028|331375.96463028|331375.96463028|331375.96463028|330036.44398799|330036.44398799|329769.77109777|329657.41233086|326552.12481206|322611.52756896|314797.89470433|314797.89470433|314797.89470433|314797.89470433|314797.89470433|314179.38231046|314179.38231046|314179.38231046|314018.82669511|314018.82669511|314018.82669511|314018.82669511|314018.82669511|314018.82669511||314018.82669511|314018.82669511|314018.82669511|314018.82669511|314018.82669511|314018.82669511|304831.41855013|304324.40541856|304324.40541856|304324.40541856|298306.89490951|294995.93878834|291160.93198705|290238.59054691|290238.59054691|290238.59054691|290238.59054691|290238.59054691|287649.76727435|281220.96363816|-306061.06567759|-306061.06567759|-306061.06567759|-306061.06567759|-306061.06567759|-306061.06567759|-306061.06567759|-306061.06567759|-306061.06567759|-306061.06567759|-306061.06567759|-310749.93910814|-310749.93910814|-311990.04345349|-313460.9927261|-313920.1649192|-313920.1649192|-313920.1649192|-321968.90546578|-326280.45051754|-330869.77835282|-331583.62021002|-331583.62021002|-331583.62021002|-331583.62021002|-331583.62021002|-335661.57801114|-341527.42001238|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-347829.95808044|-351085.39786716|-351812.97306649|326666.08273321|326666.08273321||326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326666.08273321|326607.03637023|322392.15152248|321069.83502498|309288.03089503|309288.03089503|308270.70099448|297926.61221609|-332857.25987471|-332857.25987471|-332857.25987471|-332857.25987471|-332857.25987471|-332857.25987471||-332857.25987471|-332857.25987471||-332857.25987471|-332857.25987471|-332857.25987471|-332857.25987471|||-332857.25987471|-332857.25987471|-332857.25987471|-332857.25987471|-332857.25987471|-332857.25987471|-332857.25987471|-332857.25987471|-332857.25987471|-339361.84430523|-345963.32700581|-346147.97778495|-346147.97778495|-348332.64198328|-353936.04664809|-358337.49627565|-360591.44030628|-361348.61834104|-361348.61834104||-361348.61834104|-361348.61834104|-361348.61834104|-361348.61834104|-361348.61834104|-361348.61834104|-361348.61834104|-361348.61834104|-369943.46482338|-380612.23869265|355072.64976216
08407|41380|/equities/rmb-holdings-ltd|JTOPI40|43.528282140401|43.528282140401|43.528282140401|43.528282140401|43.528282140401|43.528282140401|43.528282140401|43.528282140401|43.528282140401|43.528282140401|43.528282140401|43.528282140401|43.528282140401|43.528282140401|43.528282140401|43.528282140401|43.528282140401|43.528282140401|43.528282140401|43.528282140401|43.528282140401|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347||-47.051352650347|-47.051352650347|-47.051352650347|||-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347||-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|-47.051352650347|40.111031635844|40.111031635844|40.111031635844|40.111031635844|40.111031635844|40.111031635844|40.111031635844|40.111031635844|40.111031635844|39.734479595382|39.704977328202|39.061085920225|-42.014685612809|-42.014685612809|-42.014685612809|-42.014685612809|-42.014685612809|-42.014685612809|-42.014685612809|-42.014685612809|-42.014685612809|-42.014685612809|-42.014685612809|-42.014685612809|-42.014685612809|-42.014685612809|-42.014685612809|-42.014685612809|-42.014685612809|-42.014685612809|-42.014685612809|-42.014685612809|-42.014685612809|-42.014685612809||-42.014685612809|-42.014685612809|-42.014685612809|-42.014685612809|-42.071872903121|-42.135414336801|-42.206015929779|-42.284462144199|-42.371624604665|-42.468471782961|-42.576079758846|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|38.903930273715|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212||-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212||-43.667560790212|-43.667560790212||-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|||-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.667560790212|-43.908400878013|-44.163701885603|-44.163701885603|-44.163701885603|-44.163701885603|-44.163701885603|-44.163701885603||-44.163701885603|-44.163701885603|-44.163701885603|-44.163701885603|-44.507242623994|-44.507242623994|-44.507242623994|-44.507242623994|-44.904651431852|-44.904651431852|-44.904651431852
08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM|9839.5300746481|9838.9778607201|9698.1420674668|9671.6159274057|9671.6159274057|9671.6159274057|9671.6159274057|9671.6159274057|9671.6159274057|9671.6159274057|9671.6159274057|9671.6159274057|9671.6159274057|9671.6159274057|9671.6159274057|9671.6159274057|9671.6159274057|9671.6159274057|9671.6159274057|9505.3642585806|9505.3642585806|9505.3642585806|9505.3642585806|9505.3642585806|9505.3642585806|9505.3642585806|9505.3642585806|9505.3642585806|9505.3642585806|9505.3642585806|9505.3642585806|9482.2936206451|9341.7706896057|9299.0857073286|9299.0857073286|9299.0857073286||9299.0857073286|9299.0857073286|9299.0857073286|||9299.0857073286|9299.0857073286|9299.0857073286|9299.0857073286|9299.0857073286|9158.7618970318||9144.167897163|9144.167897163|9144.167897163|9050.0198857366|8978.1294885637|8978.1294885637|8934.6799470693|8934.6799470693|8934.6799470693|8934.6799470693|8934.6799470693|8934.6799470693|8934.6799470693|8934.6799470693|8934.6799470693|8934.6799470693|8934.6799470693|8934.6799470693|8934.6799470693|8934.6799470693|8934.6799470693|8934.6799470693|8934.6799470693|8861.6549184052|8861.6549184052|8861.6549184052|8861.6549184052|8861.6549184052|8861.6549184052|8861.6549184052|8861.6549184052|8861.6549184052|8861.6549184052|8861.6549184052|8861.6549184052|8861.6549184052|8861.6549184052|8755.0610204502|8617.6233560558|8601.3592845065|8478.9914739458|8478.9914739458|8478.9914739458|8377.4905266064|8337.6005851182|8280.6117612425|8220.1797347139|-8905.5656273938|-8905.5656273938|-8905.5656273938|-8905.5656273938|-8905.5656273938|-8905.5656273938|-8905.5656273938|-8905.5656273938|-8960.2951415487|-8973.1057128319|-9049.9507920354||-9082.3744515977|-9082.3744515977|-9082.3744515977|-9082.3744515977|-9082.3744515977|-9082.3744515977|-9082.3744515977|-9082.3744515977|-9082.3744515977|-9082.3744515977|-9082.3744515977|-9082.3744515977|-9118.2493906641|-9335.5486304495|-9335.5486304495|8644.3016043216|8644.3016043216|8644.3016043216|8536.0017825796|8483.9660940735|8483.9660940735|8483.9660940735|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518||8410.5639019518|8410.5639019518|8410.5639019518|8410.5639019518|8397.3215390285|8397.3215390285|8397.3215390285|8343.9683766984|8282.305729353|8282.305729353|8282.305729353|8197.22858817|8116.3606297935|8116.3606297935|8116.3606297935|8116.3606297935|8116.3606297935|8116.3606297935|8116.3606297935|8116.3606297935|8116.3606297935|8116.3606297935|8002.845144215|7932.9390491277|7904.4322768086|7845.5839079554|7845.5839079554|7845.5839079554|7845.5839079554|7845.5839079554|7814.4265643949||7738.3628493277|7509.3476103641||7443.5529004045|7380.9476671161|7358.9974079068|7272.7193421187|||7215.8548245763|7133.5053606403|7044.2837340448|-7975.6433845999|-7975.6433845999|-7975.6433845999|-7975.6433845999|-7975.6433845999|-7975.6433845999|-8073.9370939999|-8265.2634377777|-8625.0149308641|-8926.3330324795|-8926.3330324795|-8926.3330324795|-8926.3330324795|-8926.3330324795|-8926.3330324795|-8926.3330324795||-8926.3330324795|-8926.3330324795|-8926.3330324795|-8926.3330324795|-8926.3330324795|-8974.6660253491|-8974.6660253491|-8974.6660253491|-9085.024839889|8326.8034525488|8326.8034525488
08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM|12019.906967197|11369.563296886|10413.348107651|10282.053452946|10131.683275242|10131.683275242|10057.259194713|9885.9892302374|9885.9892302374|9885.9892302374|9885.9892302374|9885.9892302374|9885.9892302374|9885.9892302374|9885.9892302374|9885.9892302374|9885.9892302374|9609.69098798|9609.69098798|9609.69098798|9337.3233199778|-11535.82260634|-11535.82260634|-11535.82260634|-11692.914007045|-12526.960007828|10539.160484163|10539.160484163|10071.289426848|-11269.825889097|-11269.825889097|-11269.825889097|-11317.635929833|-11317.635929833|-11317.635929833|-11317.635929833||-11317.635929833|-11317.635929833|-11317.635929833|||-11317.635929833|-11317.635929833|-11317.635929833|-11317.635929833|-11381.124604732|-11381.124604732||-11544.749560814|-11611.434249068|-11611.434249068|-11611.434249068|-11611.434249068|-11681.482498965|-11704.480554405|-12055.311727117|-12274.790807908|-12303.934231009|-12517.776224674|-12517.776224674|-12517.776224674|-12517.776224674|-12746.36247186|11372.055522237|11372.055522237|11372.055522237|11372.055522237|11031.61724693|10949.685829922|10680.428699913|10636.269999893|10636.269999893|10398.744444325|10367.771604806|9834.1177090536|9834.1177090536|9834.1177090536|9834.1177090536|9834.1177090536|9834.1177090536|9834.1177090536|9834.1177090536|9834.1177090536|9834.1177090536|9782.6307878373|9254.7008753748|-10577.474227932|-10577.474227932|-10886.860253258|-11044.566948065|-11257.941545595|-11257.941545595|-11257.941545595|-11257.941545595|-11317.990606216|-11500.611859526|-11500.611859526|-11708.179843918|-11900.255382131|-11920.839313479|-11931.654792754|-12088.024435499|-12088.024435499|-12163.809458161|-12163.809458161|-12163.809458161||-12163.809458161|-12613.121620179|11179.840552556|11179.840552556|11179.840552556|11179.840552556|11179.840552556|11179.840552556|11179.840552556|11179.840552556|11179.840552556|11179.840552556|10980.089921201|10980.089921201|10980.089921201|10604.988801335|10410.59866815|10365.609631278|10365.603746609|10365.603746609|10365.603746609|9956.6708295652|9469.0786995168|9354.6429994632|9172.3811105146|8929.6456783496|8691.4951981662|8593.4693804521|8593.4693804521|8193.6882005023|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|8176.1628209329|-9327.1928009262|-9327.1928009262|-9327.1928009262|-9327.1928009262|-9327.1928009262|-9327.1928009262|-9327.1928009262|-9327.1928009262|-9327.1928009262|-9457.7142232514|-9475.6269147238|-9660.6410163597|-9845.9344626219|-10144.204958469|8665.8135000428|8665.8135000428|8665.8135000428|8559.6261111586|8457.3067901763||8293.9519890847|7677.817270475|7677.817270475|7524.0747449722|7350.9186785128|7350.9186785128|7350.9186785128|7350.9186785128|7331.1973970828|7331.1973970828|7331.1973970828|7331.1973970828|7331.1973970828|7331.1973970828|7331.1973970828|7060.4148108131|7060.4148108131|7060.4148108131|6540.9609009035|6083.6233819593|-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913||-6990.8164330913|-6990.8164330913||-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913|||-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913|-6990.8164330913|-7335.9955964091|-7335.9955964091|-7700.3839960101|-8419.482217789|-8502.8331433029|-8502.8331433029|-8502.8331433029|-8502.8331433029|-8502.8331433029|-8549.7034925588|-8631.1705472876|-8719.3006080973||-8882.8895645526|-8895.4523652401|-8895.4523652401|-8895.4523652401|-8895.4523652401|-8895.4523652401|-8895.4523652401|-8895.4523652401|-8895.4523652401|-8895.4523652401|-8895.4523652401
08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH|-27648.477133035|-27648.477133035|-27648.477133035|-27648.477133035|-27648.477133035|-27648.477133035|-27648.477133035|-27648.477133035|-27648.477133035|-27648.477133035|-27648.477133035|-27648.477133035|-27648.477133035|-27648.477133035|-27648.477133035|-27959.969318293|-27959.969318293|-27959.969318293|-28044.854798103|-28144.060623192|-28144.060623192|-28144.060623192|-28144.060623192|-28144.060623192|-28144.060623192|-28144.060623192|-28144.060623192|-28144.060623192|-28144.060623192|-28144.060623192|-28144.060623192|-28144.060623192|-28144.060623192|-28144.060623192|-28144.060623192|-28144.060623192||-28144.060623192|-28144.060623192|-28144.060623192|||-28144.060623192|-28144.060623192|-28144.060623192|-28144.060623192|-28144.060623192|-28144.060623192||-28144.060623192|-28186.34513688|-28357.6612632|-28629.901403555|-28833.001559506|-28945.05728834|-29007.918078669|-29007.918078669|-29007.918078669|-29007.918078669|-29007.918078669|-29007.918078669|-29007.918078669|-29007.918078669|-29007.918078669|27381.697792402|27381.697792402|27381.697792402|27381.697792402|27381.697792402|27381.697792402|27381.697792402|27381.697792402|27381.697792402|27381.697792402|27381.697792402|27381.697792402|27381.697792402|27381.697792402|27381.697792402|27381.697792402|27381.697792402|27381.697792402|27381.697792402|27340.750936421|27340.750936421|27340.750936421|27340.750936421|27340.750936421|27340.750936421|27215.790248348|27215.790248348|27215.790248348|27215.790248348|27215.790248348|27215.790248348|27215.790248348|27215.790248348|27215.790248348|27215.790248348|27215.790248348|27215.790248348|27215.790248348|27215.790248348|27215.790248348|27215.790248348|27215.790248348|27215.790248348||27215.790248348|27215.790248348|27215.790248348|27215.790248348|27069.604593069|27069.604593069|27069.604593069|26642.171770077|26321.539222317|26321.539222317|26215.376913686|26023.706066279|26023.706066279|-27737.691257005|-27737.691257005|-27737.691257005|-27737.691257005|-27945.655047432|-27945.655047432|-27945.655047432|-27945.655047432|-27945.655047432|-27945.655047432|-27945.655047432|-27945.655047432|-27945.655047432|-27945.655047432|-27945.655047432|-27945.655047432|-27945.655047432|-27945.655047432|-27945.655047432|-27945.655047432|-27945.655047432|-27945.655047432|-27945.655047432|-27945.655047432|-27945.655047432|-28121.19210896|-28121.19210896|-28121.19210896|-28140.380121066|-28556.92235674|-28697.976950857|-28697.976950857|-28697.976950857|-28697.976950857|-28697.976950857|-28697.976950857|-28705.585500952|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103|-28833.14969103||-29198.832990034|27176.361913618|27176.361913618|27176.361913618|27176.361913618|27176.361913618|27176.361913618|27176.361913618|27176.361913618|27176.361913618|27176.361913618|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453|26622.802234453||26622.802234453|26138.54596846||26138.54596846|25869.217742733|25868.575269704|25746.861410782|||25735.401567536|25315.8723056|25315.8723056|24608.524784|-27361.345579284|-27361.345579284|-27361.345579284|-27361.345579284|-27361.345579284|-27361.345579284|-28044.439532538|-28535.949994308|-28535.949994308|-28535.949994308|-28535.949994308|-28535.949994308|-28535.949994308|-28535.949994308|-28535.949994308||-28535.949994308|-28535.949994308|-28821.481799742|-28821.481799742|-28821.481799742|-28821.481799742|-28821.481799742|-28821.481799742|-28821.481799742|-28821.481799742|-28821.481799742
08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM|30200.977412198|30200.977412198|30071.363791331|29497.793101479|29484.992334976|29282.213705529|29110.45967281|28947.510747567|28880.766355021|28880.766355021|28734.518172245|28561.02860771|28561.02860771|28533.754008567|28123.297547066|28123.297547066|28123.297547066|28123.297547066|28123.297547066|27540.275052296|27456.750058107|27319.295498671|27319.295498671|27319.295498671|27319.295498671|27319.295498671|27319.295498671|27319.295498671|27319.295498671|27319.295498671|27319.295498671|27217.198146507|27217.198146507|27072.497940563|27026.442156182|27007.32461798||26858.125676241|26858.125676241|26858.125676241|||26545.972973601|26378.739100139|26378.739100139|26378.739100139|26378.739100139|26266.932333487||26070.202592764|25733.669547515|25639.077275017|25624.710905376|25624.710905376|25624.710905376|25624.710905376|25496.569089167|25496.569089167|25496.569089167|25496.569089167|25496.569089167|25496.569089167|25496.569089167|25496.569089167|25496.569089167|25496.569089167|25496.569089167|25374.243432408|25279.788188158|25279.788188158|25082.806405134|25082.806405134|24417.711611276|24417.711611276|24099.401790307|24087.473041076|24087.473041076|24087.473041076|24087.473041076|24087.473041076|24087.473041076|24087.473041076|24087.473041076|24045.078245646|24045.078245646|24045.078245646|23914.309161828|23890.787957587|23748.232438462|23748.232438462|23748.232438462|23748.232438462|23748.232438462|23505.657331434|23505.657331434|23470.341479371|23166.157199301|-25192.422756657|-25192.422756657|-25192.422756657|-25192.422756657|-25192.422756657|-25192.422756657|-25192.422756657|-25245.914174064|23603.170367941|23603.170367941||23603.170367941|23603.170367941|23603.170367941|23603.170367941|23603.170367941|23603.170367941|23603.170367941|23603.170367941|23603.170367941|23603.170367941|23603.170367941|23603.170367941|23603.170367941|23603.170367941|23603.170367941|23603.170367941|23603.170367941|23603.170367941|23603.170367941|23537.257020495|23537.257020495|23537.257020495|23497.618911662|23334.965457402|23327.247534525|23327.247534525|23327.247534525|23327.247534525|23138.719482805|22356.466092006|22123.932743827|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23494.428261817|-23980.864735352|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962|22157.278558962||22157.278558962|22157.278558962|22157.278558962|22157.278558962|21898.476176624|21783.183838138|21783.183838138|21783.183838138|21783.183838138|21783.183838138|21783.183838138|21653.42648682|21424.327244806|21424.327244806|21424.327244806|21424.327244806|21424.327244806|21424.327244806|21424.327244806|21424.327244806|21424.327244806|21280.904005933|21280.904005933|21204.680168496|21204.680168496|21204.680168496|21204.680168496|21204.680168496|21204.680168496|21204.680168496|21118.644631662||-23602.226535241|-23602.226535241||-23602.226535241|-23602.226535241|-23602.226535241|-23602.226535241|||-23602.226535241|-23602.226535241|-23602.226535241|-23602.226535241|-23602.226535241|-23602.226535241|-23602.226535241|-23602.226535241|-23602.226535241|-23602.226535241|-24331.196150268|23066.615319026|23066.615319026|23066.615319026|23066.615319026|23066.615319026|22866.01702114|22514.033359433|22514.033359433||22498.314843814|22299.905382016|21939.617091129|21834.518990143|21638.521100159|20936.496293325|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273|-22690.30063273
08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-36034.492342746|-36034.492342746|-36034.492342746|-36113.417858701|-36113.417858701|-36113.417858701|-36113.417858701|-36113.417858701|-36113.417858701|-36113.417858701|-36113.417858701|-36113.417858701|-36113.417858701|-36113.417858701|-36113.417858701|-36113.417858701|-36249.853176334|-36307.614640371|-36330.682933746|-36334.157900635|-36334.157900635|-36334.157900635|-36334.157900635|-36334.157900635|-36698.119889594|-36786.244321772|-36828.160357524|-36981.733730582|-37365.433517834|-37365.433517834|-37365.433517834|-37365.433517834|-37365.433517834|35091.673695463|35015.526328292|34361.230034928||34361.230034928|34191.200038809|34141.500047913|||34141.500047913|33964.732576012|33964.732576012|33964.732576012|33814.538560366|33814.538560366||33814.538560366|33814.538560366|33814.538560366|33814.538560366|33814.538560366|33814.538560366|33814.538560366|33702.876178184|33257.473531316|32881.192812573|32831.936458414|32792.082247482|32792.082247482|32792.082247482|31947.418453714|31947.418453714|31947.418453714|31947.418453714|31860.510436684|31860.510436684|31781.72348954|31781.72348954|31781.72348954|31781.72348954|31781.72348954|31781.72348954|31781.72348954|31781.72348954|31781.72348954|31781.72348954|31781.72348954|31781.72348954|31781.72348954|31781.72348954|31781.72348954|31781.72348954|31781.72348954|31781.72348954|31781.72348954|31781.72348954|31781.72348954|31393.192766156|31131.658629062|30793.898476736|30238.788242884|30238.788242884|30230.986936537|29963.041040597|29818.308011793|29818.308011793|29818.308011793|29801.797185601|29801.797185601|29801.797185601|29801.797185601|29801.797185601|29801.797185601|29801.797185601||29801.797185601|29801.797185601|29801.797185601|29801.797185601|29801.797185601|29801.797185601|29801.797185601|29801.797185601|29801.797185601|29801.797185601|29801.797185601|29801.797185601|29801.797185601|29801.797185601|29801.797185601|29801.797185601|29801.797185601|29801.797185601|29801.797185601|29801.797185601|29801.797185601|29801.797185601|29801.797185601|29801.797185601|29607.052428445|29320.058253828|29096.398059809|28815.497844232|28719.164271369|28552.293634854|28038.476179498|28038.476179498|28038.476179498|27915.029088331|27688.75454259|27388.2828251|27141.10225321|27141.10225321|27099.3358369|26753.951650494|26753.951650494|26397.835167216|26061.927963573|25889.919959526|25410.911066139|25072.401184599|24830.198993333|24830.198993333|24745.221103703|24069.467893003|23686.186547781|23451.230305903|23451.230305903|22966.311451003|22680.512723337|21983.458581485|21446.398423873|20732.442693192|-11180.862003902|-32347.028894853|-32800.074379942|-32800.074379942|-32800.074379942|-32819.836767644|-33164.400987486|-33789.063863794|-33789.063863794|31585.574949282|31585.574949282|31585.574949282|31585.574949282||31585.574949282|31585.574949282|31585.574949282|31585.574949282|31585.574949282|31585.574949282|31585.574949282|31585.574949282|31585.574949282|31585.574949282|31585.574949282|31025.08327698|30640.648085534|30285.608983926|30212.843315474|29637.937017193|29444.545700238|29444.545700238|29244.687517474|29244.687517474|29244.687517474|29009.89767943|29009.89767943|29009.89767943|29009.89767943|28157.941866033|27973.990962259|27543.545513621|27392.062362495|27392.062362495|26807.752897798||26807.752897798|26807.752897798||26779.225441998|26548.028268886|25955.253632096|-28936.31609069|||-28936.31609069|-28936.31609069|-28936.31609069|-28936.31609069|-28936.31609069|-28936.31609069|-28936.31609069|-28936.31609069|-28936.31609069|-29327.906767433|26300.498261408|26300.498261408|26300.498261408|-27960.045697286|-27960.045697286|-27960.045697286|-27960.045697286|-27960.045697286|-27960.045697286||-27960.045697286|-27960.045697286|-27960.045697286|-27960.045697286|-27960.045697286|-27970.574934921|-27970.574934921|-28073.971164834|-28073.971164834|-28073.971164834|-28073.971164834
08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|14801.152651422|14801.152651422|14801.152651422|14585.780723803|14430.478582003|14350.865091115|14342.905656794|14229.950729771|14227.723033079|13988.858925643|13929.51215614|13929.51215614|13929.51215614|13929.51215614|13926.665186776|13926.665186776|13926.665186776|13926.665186776|13926.665186776|13636.739096418|13528.487884909|13456.597649899|13294.531347763|13294.531347763|13294.531347763|13294.531347763|13294.531347763|13294.531347763|13294.531347763|13294.531347763|13216.923719737|13130.615703379|13130.615703379|13125.301158208|13125.301158208|13125.301158208||13125.301158208|13125.301158208|13125.301158208|||13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208||13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|13125.301158208|12941.840936059|12941.840936059|-13979.668108044|-13979.668108044|-13979.668108044|-13979.668108044|-13979.668108044|-13979.668108044|-13979.668108044|-13979.668108044|-13979.668108044|-13979.668108044|-13979.668108044|-13979.668108044|-13979.668108044|-13979.668108044|-13979.668108044|-13979.668108044|-13979.668108044|-13979.668108044|-13979.668108044|-13979.668108044|-13979.668108044|-13979.668108044|-13979.668108044|-13979.668108044||-14162.2799836|-14162.2799836|-14162.2799836|-14269.79010096|-14269.79010096|-14269.79010096|-14312.3223344|-14400.302593777|-14614.947326419|-14688.663696021|-14762.737440024|-14770.329135835|-14770.329135835|-14770.329135835|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14794.801397352|-14807.668391793|-14807.668391793|-14884.132329194|13459.329145934|13351.976828816|13161.752032018|13073.557813353|12972.56960952|12972.56960952|12972.56960952|12972.56960952|12972.56960952|12972.56960952|12838.744010578|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713||12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12713.832675713|12530.647417459|12436.560002224|12436.560002224|12436.560002224|12436.560002224|12431.111113856|12431.111113856|12379.811374482|12379.811374482|12379.811374482|12379.811374482|12379.811374482|12379.811374482|12379.811374482|12379.811374482|12379.811374482|12379.811374482|12271.623749424|12244.047667249|12244.047667249||12244.047667249|11969.219630277||11820.688478085|-13205.731946236|-13205.731946236|-13205.731946236|||-13205.731946236|-13205.731946236|-13205.731946236|-13205.731946236|-13205.731946236|-13205.731946236|-13205.731946236|-13205.731946236|-13205.731946236|-13233.368829151|11813.736013394|11813.736013394|11652.31779266|11294.130880733|11204.639754092|11204.639754092|11204.639754092|10932.488615658|10870.936702859||10870.936702859|10870.936702859|10870.936702859|10870.936702859|10870.936702859|10870.936702859|10870.936702859|10870.936702859|10870.936702859|10870.936702859|10870.936702859
08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-5753.8479593088|-5764.3866214542|-5774.0962460603|-5791.8291622892|-5801.5298299867|-5801.5298299867|-5837.6047283786|-5837.6047283786|-5900.7274759762|-5940.5116268535|-5940.5116268535|-5940.5116268535|-5946.2148516509|-5946.2148516509|-5946.2148516509|-6142.8498351677|5596.4003915915|5596.4003915915|5596.4003915915|5596.4003915915|5596.4003915915|5596.4003915915|5596.4003915915|5596.4003915915|5596.4003915915|5596.4003915915|5547.5004351017|5537.7227056686|5515.9141174095|5415.5804079692|5415.5804079692|5415.5804079692|5319.4782310769|5295.7336909607|5295.7336909607|5295.7336909607||5295.7336909607|5295.7336909607|5295.7336909607|||5295.7336909607|5295.7336909607|5295.7336909607|5295.7336909607|5295.7336909607|5295.7336909607||5295.7336909607|5295.7336909607|5295.7336909607|5295.7336909607|5295.7336909607|5295.7336909607|5295.7336909607|5295.7336909607|5295.7336909607|5295.7336909607|5295.7336909607|5295.7336909607|5295.7336909607|5295.7336909607|5295.7336909607|5295.7336909607|5295.7336909607|5295.7336909607|5295.7336909607|5295.7336909607|5295.7336909607|5295.7336909607|5295.7336909607|5008.2574970857|5008.2574970857|5008.2574970857|5008.2574970857|5008.2574970857|5008.2574970857|5008.2574970857|5008.2574970857|5008.2574970857|5008.2574970857|5008.2574970857|5008.2574970857|5008.2574970857|5008.2574970857|5008.2574970857|5008.2574970857|5008.2574970857|5008.2574970857|4921.8796260317|4921.8796260317|4900.1208909019|4900.1208909019|4900.1208909019|4900.1208909019|4900.1208909019|4900.1208909019|4900.1208909019|4900.1208909019|4900.1208909019|4900.1208909019|4900.1208909019|4900.1208909019|4900.1208909019|4900.1208909019|4900.1208909019||4900.1208909019|4900.1208909019|4900.1208909019|4900.1208909019|4869.9676565576|4853.1452550094|4853.1452550094|4830.0667938858|4830.0667938858|4830.0667938858|4830.0667938858|4830.0667938858|4830.0667938858|4818.5424391151|4818.5424391151|4818.5424391151|4818.5424391151|4818.5424391151|4818.5424391151|4795.1027101279|4774.6662331456|4774.6662331456|4774.6662331456|4774.6662331456|4774.6662331456|4774.6662331456|4774.6662331456|4774.6662331456|4774.6662331456|4774.6662331456|4774.6662331456|4774.6662331456|4774.6662331456|4774.6662331456|4774.6662331456|4774.6662331456|4741.6291479396|-5161.0778100331|-5161.0778100331|-5161.0778100331|-5161.0778100331|-5161.0778100331|-5161.0778100331|-5161.0778100331|-5161.0778100331|-5161.0778100331|-5161.0778100331|-5161.0778100331|-5161.0778100331|-5161.0778100331|-5196.1975667034|-5230.2195185593|-5310.9661317326|-5420.9068130362|-5458.5631255958|-5473.7368062176|-5527.6352796697|-5527.6352796697|-5527.6352796697|-5527.6352796697|-5527.6352796697|-5527.6352796697|-5527.6352796697|-5527.6352796697|-5527.6352796697|-5527.6352796697|-5527.6352796697|-5622.6408774116|-5622.6408774116|-5622.6408774116|-5622.6408774116||-5766.9343082351|5343.1230153362|5343.1230153362|5343.1230153362|5343.1230153362|5343.1230153362|5343.1230153362|5343.1230153362|5343.1230153362|5343.1230153362|5343.1230153362|5264.4190966424|5264.4190966424|5264.4190966424|5264.4190966424|5264.4190966424|5264.4190966424|5264.4190966424|5264.4190966424|5264.4190966424|5264.4190966424|5264.4190966424|5264.4190966424|5264.4190966424|5264.4190966424|5239.716548295|5239.716548295|5239.716548295|5239.716548295|5239.716548295|5239.716548295||5142.7961647722|5083.7915614472||5083.7915614472|5066.0461793857|5006.2735326508|4978.9241143837|||4978.9241143837|4959.3045715375|4891.7828572639|4688.7587302932|-5421.3773217274|-5421.3773217274|-5421.3773217274|-5421.3773217274|-5421.3773217274|-5546.5859130304|-5566.9843478116|-5717.6411701378|-5717.6411701378|-5721.9346334864|-5723.982926096|-5768.92547344|-5842.8616371556|-5907.4549393818|-5907.4549393818||-5907.4549393818|-5907.4549393818|-5907.4549393818|-5935.1165993131|-5968.0184436812|-5981.351088726|-5981.351088726|-5981.351088726|-6030.7573233552|-6030.7573233552|-6030.7573233552
08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH||6.2828501571928|6.2828501571928|6.2828501571928|6.2828501571928|6.2828501571928|6.2828501571928|6.2828501571928|6.2828501571928|6.2828501571928|6.2828501571928|6.2828501571928|6.2828501571928|6.2828501571928|6.2828501571928|6.2828501571928|6.2828501571928|6.2828501571928|6.2828501571928|6.2828501571928|6.2081667438387|6.1479630222187|6.0868328895252|6.0868328895252|6.0868328895252|6.0868328895252|6.0868328895252|6.0868328895252|-6.3677266522025|-6.3677266522025|-6.3677266522025|-6.3677266522025|-6.3677266522025|-6.3677266522025|-6.3677266522025|-6.3677266522025|-6.3677266522025|-6.3677266522025|-6.3677266522025|-6.3813629596073|-6.3827618948957|-6.3827618948957|-6.3827618948957|-6.3827618948957|-6.3827618948957|-6.4891799414975|-6.4985332185276|-6.5489259488326|-6.5989378391117|-6.5989378391117|-6.5989378391117|-6.6749308571121|-6.7421454042087|-6.7529392341651|-6.8443770783783|-6.9148632307452|-6.9665149339483|-7.0055720153171|-7.0606356001251|-7.1084839874234|-7.2010931498172|-7.2223260409702|-7.2493576594616|-7.2493576594616|-7.2493576594616|-7.2493576594616|-7.2493576594616|-7.2493576594616|-7.2876195453301|-7.3245774400118|-7.3279959774828|-7.3279959774828|-7.3279959774828|-7.3279959774828|-7.3279959774828|-7.3279959774828|-7.3749956396792|-7.5344395138129|-7.7849326638496|-7.8360362348861|-7.8544527575567|-7.8544527575567|-7.8544527575567|-7.8760588748802|-7.8934826301925|-7.8934826301925|-7.8934826301925|-7.9305362356363|-7.9669071330815|-7.9669071330815|-7.9669071330815|-7.9669071330815|-7.9669071330815|7.5292246642182|7.5292246642182|7.5292246642182|7.5292246642182|7.5292246642182|7.5292246642182|7.5292246642182|7.4730273421682|7.3989192574198|7.3726880913504|7.3652091694681|7.3135657523306|7.2816881107411|7.2816881107411|7.2816881107411||-7.570232742663|-7.570232742663|-7.570232742663|-7.570232742663|-7.570232742663|-7.570232742663|-7.5902585648119|-7.6043932730548|-7.6043932730548|-7.6182147722103|-7.6227962917578|-7.6227962917578|-7.6253290382239|-7.7031434605754|-7.7079372483532|-7.7449301434932|-7.8282555952534|7.4850335238189|7.4850335238189|7.4850335238189|7.4850335238189|7.4644814197455|7.351090425058|7.3228781684723|7.2470869735972|7.197459254546|-7.5629420012367|-7.5629420012367|-7.5629420012367|-7.5629420012367|-7.5629420012367|-7.5629420012367|-7.5629420012367|-7.5629420012367|-7.5629420012367|-7.5629420012367|-7.6249356236868|-7.6838172505093|-7.760907975589|-7.7925194954638|-7.7925194954638|-7.7925194954638|-7.7925194954638|-7.799465892024|-7.8848348337279|-7.8848348337279|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9259951957828|-7.9938411135905|-7.9938411135905|-7.9938411135905|-8.2676011610288|-8.3838285634864|||||-8.3838285634864|-8.3948097438668|-8.4045179502285|-8.4045179502285|-8.4309477973029|-8.4309477973029|-8.4732753091438|-8.4953063123075|-8.5125625522764|-8.5634032787914|-8.6332257127359|-8.6546945412506|-8.6752164451667|-8.690240604832|-8.7524892832992|-8.8244327997894|-8.8521478944058|-8.9401639096201|-9.0618490237065|-9.1112811148504|-9.1112811148504|-9.1112811148504|-9.1986453864684|-9.2701618245035|-9.3757350765764|-9.4969279857807|-9.5765867865011|-9.613985290784|-9.6566500560645|-9.6933678104886|-9.6933678104886|-9.6933678104886|-9.7576305551008|-9.8212566025473|-9.823062222028|-9.8390496873073|-9.8390496873073|-9.8390496873073|-9.9296984920021|9.2145082026946|9.2145082026946|9.2145082026946|9.2145082026946|9.2145082026946|9.2145082026946|||||9.1944530838317|9.160014538003|-9.7466760305294|-9.7466760305294|-9.8038594168067|-9.8038594168067|-9.8042880607578|-9.9419868337813|-9.9599853475561|-10.009428125804|-10.054919938451|-10.101876882131|-10.101876882131|-10.283196241122|-10.342094523501|-10.342094523501
08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL||-46.63762204509|-47.902913807289|-48.656569744101|-49.00306108384|-49.00306108384|-49.00306108384|-49.00306108384|-49.00306108384|-49.521177693525|43.518907746898|43.518907746898|43.518907746898|43.518907746898|43.518907746898|43.518907746898|43.518907746898|43.518907746898|43.518907746898|43.518907746898|43.518907746898|43.518907746898|43.518907746898|43.518907746898|43.518907746898|43.518907746898|43.518907746898|43.518907746898|43.518907746898|43.078077937548|43.078077937548|43.078077937548|43.078077937548|42.267795117228|42.267795117228|42.267795117228|41.38088219202|39.480402245777|39.480402245777|39.480402245777|39.446765950232|39.446765950232|39.446765950232|39.446765950232|39.446765950232|39.446765950232|39.446765950232|39.446765950232|39.446765950232|39.446765950232|39.446765950232|39.446765950232|39.446765950232|39.446765950232|39.446765950232|39.115293770929|-44.260585202575|-44.260585202575|-44.260585202575|-44.789539961683|-45.737331478521|-45.737331478521|-46.213702405741|-48.16633565034|-48.941485692015|-49.514054947123|-49.514054947123|-49.874505445941|-49.87833979128|-51.102600547982|47.468818883708|47.468818883708|47.468818883708|47.468818883708|47.468818883708|47.468818883708|47.468818883708|47.468818883708|47.468818883708|47.468818883708|47.468818883708|47.468818883708|47.468818883708|47.468818883708|47.327246736365|47.327246736365|46.455378455005|46.455378455005|46.455378455005|46.38626995656|46.38626995656|45.835300239955|44.573667085871|44.401852012458|43.214280420744|42.435038067926|42.435038067926|42.216707523254|42.006341624687|41.742026217718|41.742026217718|41.476696526495|40.569664146599|40.281568006801|40.281568006801|40.281568006801|39.625074444135|38.792305268535||37.084784920225|35.837537588024|-39.022161007581|-39.022161007581|-39.022161007581|-39.022161007581|-39.022161007581|-39.235735046266|-39.308596411676|-39.933329347881|-39.933329347881|-40.214810640848|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|37.153311144827|36.808917874841|36.808917874841|36.808917874841|36.808917874841|35.652367920969|35.652367920969|35.217074230086|34.958732637814|34.958732637814|34.347479538841|-38.329171453963|-38.329171453963|-38.329171453963|-38.329171453963|-38.490745212249|-38.504912985181|-38.504912985181|-38.504912985181|-38.504912985181|-38.504912985181|-39.822124097982|-40.127419937554|||||-40.127419937554|-40.127419937554|-40.127419937554|-40.811021262741|37.542164324656|37.542164324656|37.542164324656|37.542164324656|37.542164324656|37.542164324656|37.542164324656|37.542164324656|37.542164324656|37.542164324656|37.542164324656|37.542164324656|37.542164324656|37.542164324656|37.396847511812|37.338474826454|37.338474826454|37.338474826454|37.170527542563|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|||||-41.242891738628|-41.242891738628|-41.242891738628|-41.242891738628|-42.202953088694|-42.202953088694|-42.236615645017|-43.249015264076|38.414809453801|38.414809453801|38.414809453801|38.414809453801|38.414809453801|38.414809453801|38.414809453801|38.414809453801
08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP||21.852609441852|21.794565940538|21.715073771652|21.393414174381|-22.152872020599|-22.322311544856|-22.322311544856|-22.340346919652|-22.416495865314|-22.435798428469|-22.435798428469|21.477841021822|21.477841021822|21.477841021822|21.477841021822|21.477841021822|21.477841021822|21.477841021822|21.412044977928|21.358939673927|21.252156074872|21.064062551249|21.057846550134|20.999625178454|20.999625178454|20.999625178454|20.999625178454|20.946249931254|20.801944910595|-21.803993785683|-21.803993785683|-21.803993785683|-21.803993785683|-21.803993785683|-21.803993785683|-21.803993785683|-21.803993785683|-21.803993785683|-21.803993785683|-21.803993785683|-21.803993785683|-21.803993785683|-21.803993785683|-21.803993785683|-21.803993785683|-21.803993785683|-21.803993785683|-21.843382498827|-21.843382498827|-21.843382498827|-21.843382498827|-21.843382498827|-21.843382498827|-21.843382498827|-21.843382498827|-21.843382498827|-21.843382498827|-21.843382498827|-21.843382498827|-21.843382498827|-21.843382498827|-21.843382498827|-22.03875938743|-22.130908728979|-22.130908728979|-22.130908728979|-22.130908728979|-22.130908728979|-22.130908728979|-22.364898524176|-22.379504456799|-22.379504456799|-22.483338213276|21.510544870089|21.510544870089|21.510544870089|21.510544870089|21.510544870089|21.510544870089|21.510544870089|21.510544870089|21.510544870089|21.510544870089|21.510544870089|-21.954394766809|-22.004326976142|21.373629638901|21.373629638901|21.373629638901|21.373629638901|21.373629638901|21.373629638901|21.373629638901|21.373629638901|21.373629638901|21.373629638901|21.373629638901|21.373629638901|21.373629638901|21.373629638901|21.373629638901|21.373629638901|21.373629638901|21.373629638901|21.373629638901|21.373629638901|21.373629638901||21.373629638901|21.373629638901|21.373629638901|21.373629638901|21.340144127995|21.227937771645|21.020052478176|21.020052478176|21.020052478176|21.020052478176|21.020052478176|21.020052478176|21.020052478176|21.020052478176|21.020052478176|21.020052478176|21.020052478176|21.020052478176|21.020052478176|21.020052478176|20.920613445023|20.81942095926|20.81942095926|20.81942095926|20.81942095926|20.81942095926|20.81942095926|20.703245005901|-21.734134200983|-21.734134200983|-21.734134200983|-21.734134200983|-21.734134200983|-21.734134200983|-21.734134200983|-21.734134200983|-21.734134200983|-21.959593565125|-21.995659597338|-22.710732945271|-23.173036266773|-23.218088363872|-23.218088363872|-23.218088363872|-23.270097440333|-23.548996918567|-23.592636615825|-23.592636615825|-23.592636615825|-23.674041146252|22.943892173913|22.943892173913|22.943892173913|22.943892173913|22.943892173913|22.943892173913|22.943892173913|22.943892173913|22.943892173913|22.943892173913|22.943892173913|22.943892173913|22.658768314947|22.534187258206|22.157985304155|-23.303792938723|-23.303792938723|-23.303792938723|-23.521992137182|-23.632883155935|-23.632883155935|-23.632883155935|-24.020981352189|-24.138054653258|||||-24.138054653258|-24.138054653258|-24.191171324088|-24.201301534788|-24.202557095572|-24.225063757416|-24.254515705634|-24.387240474013|-24.576934249961|-24.643259798778|-24.788067061916|-24.936740353389|-25.148600952143|-25.32622336493|-25.356503207349|-25.356503207349|-25.356503207349|-25.356503207349|-25.356503207349|-25.460559322728|-25.663953200858|-26.167726825653|-26.181918699409|-26.365465251235|-26.602739112938|-26.906377758543|-27.021144884065|-27.021144884065|-27.42200276322|-27.42200276322|-27.42200276322|-27.42200276322|-27.580003917955|-27.631001908862|-27.631001908862|-27.631001908862|-27.631001908862|-27.631001908862|-27.631001908862|-27.631001908862|-27.631001908862|25.543207112551|25.543207112551|25.543207112551|25.543207112551|||||25.461896940073|25.068774589786|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753|-26.408906782753
08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM||23.466477719822|23.466477719822|23.466477719822|23.466477719822|23.466477719822|-26.663245016331|-26.663245016331|-26.663245016331|-26.663245016331|-26.663245016331|-27.128048691479|-27.378903096879|-27.378903096879|-27.378903096879|-27.652113272044|-28.271679842341|-28.271679842341|-28.271679842341|-28.271679842341|-28.271679842341|-28.271679842341|-28.271679842341|-28.799644324369|-29.174050063101|-29.4700557062|-29.795178745914|-29.795178745914|-29.795178745914|-29.985529721432|-29.985529721432|-30.20281083126|-30.400877163969|-30.400877163969|-30.656950528098|-30.656950528098|-30.656950528098|-30.656950528098|-30.656950528098|-30.656950528098|-30.656950528098|-30.656950528098|-30.656950528098|-30.656950528098|-30.656950528098|-30.656950528098|-30.656950528098|-30.911056155047|-31.34895220739|-31.60439015475|-31.697766234442|-31.697766234442|-32.043073894761|-32.306748233661|-32.676386871188|-33.027095307078|-33.461846360408|-33.461846360408|-33.461846360408|-33.792052596634|-34.232279505802|-34.535866223521|-34.607629946809|-35.182921917285|-35.616580467584|-36.176199892232|-36.525777157886|-37.394196943821|-37.721329428952|-38.142588432411|35.184315905028|35.184315905028|35.184315905028|35.184315905028|35.184315905028|35.184315905028|35.184315905028|35.184315905028|35.184315905028|35.184315905028|35.184315905028|35.184315905028|34.864794873588|34.701993040897|33.869042990896|33.869042990896|33.869042990896|33.869042990896|33.869042990896|33.869042990896|33.869042990896|33.403831865729|33.403831865729|33.403831865729|33.403831865729|33.403831865729|33.403831865729|33.403831865729|33.403831865729|33.187590283752|32.659544064602|32.568380649444|32.475980661044|31.991899603532|31.991899603532|31.991899603532|31.991899603532|31.991899603532||-34.748841585604|-34.748841585604|-34.748841585604|-34.748841585604|-34.748841585604|-34.748841585604|-35.27093666338|-36.114371917238|32.856609734966|32.856609734966|32.856609734966|32.856609734966|32.856609734966|32.856609734966|32.856609734966|32.856609734966|32.856609734966|32.856609734966|32.856609734966|32.856609734966|32.856609734966|32.856609734966|31.509568754251|30.777297301883|30.659220478926|30.548021075896|30.214468370733|29.939408075873|-32.643716964805|-32.643716964805|-32.643716964805|-32.643716964805|-32.643716964805|-32.643716964805|-32.643716964805|-32.643716964805|-32.989684804374|-33.551871547096|31.13872241118|31.13872241118|31.13872241118|31.13872241118|31.13872241118|31.13872241118|31.13872241118|31.13872241118|31.13872241118|30.386941498916|30.386941498916|29.425491830156|29.28498959149|29.188878213974|28.778753982221|28.583131997398|28.583131997398|28.583131997398|28.583131997398|28.583131997398|28.583131997398|28.583131997398|28.526813101561|28.514236635401|28.080262283964|28.069735108131|27.53304042895|-30.102517709056|-30.102517709056|-30.102517709056|-30.230574299803|-30.516906313105|-30.516906313105|-30.516906313105|-30.827119354853|28.779632882877|||||28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.779632882877|28.741258652789|28.726525684634|28.726525684634|28.726525684634|28.726525684634|28.522178478627|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|-31.150911555129|28.217392338846|||||28.217392338846|27.874880461266|27.350472890153|27.350472890153|27.350472890153|27.350472890153|27.350472890153|27.350472890153|27.350472890153|26.964415085331|26.416015744227|25.825782101623|25.825782101623|25.825782101623|25.825782101623|-28.253042561212
08419|11629|/equities/aicc|TADAWULALL||-9.3945418828825|-9.3945418828825|-9.4428246279668|-9.5675828479077|-9.5695364764825|-9.6061517719312|-9.6373907729303|-9.6861198152943|-9.6861198152943|-9.6861198152943|-9.6861198152943|-9.6861198152943|-9.6861198152943|-9.6861198152943|-9.6861198152943|-9.6861198152943|-9.6861198152943|-9.6861198152943|-9.6861198152943|-9.6861198152943|-9.6861198152943|-9.6861198152943|-9.6861198152943|-9.6861198152943|-9.6861198152943|-9.6861198152943|-9.7063206995765|-9.7063206995765|-9.7099881152139|-9.7099881152139|-9.7099881152139|-9.7099881152139|-9.7099881152139|-9.7966537983137|-9.9568373396349|-10.09370827171|-10.108742534335|-10.108742534335|-10.108742534335|-10.356936255225|-10.562707308407|-10.571896583367|-10.617107213127|-10.641343506403|-10.641343506403|-10.641343506403|-10.641343506403|-10.641343506403|-10.641343506403|-10.641343506403|-10.641343506403|-10.641343506403|-10.641343506403|-10.777048755826|-10.802276215223|-10.865862353276|-10.932061118777|-10.932061118777|-10.932061118777|-10.983309074063|-10.983309074063|-10.983309074063|-10.983309074063|-10.983309074063|-10.983309074063|-10.983309074063|-10.983309074063|-11.121781302114|-11.121781302114|-11.121781302114|-11.121781302114|-11.121781302114|-11.121781302114|-11.121781302114|-11.121781302114|-11.121781302114|-11.121781302114|-11.121781302114|-11.199187754738|-11.199187754738|-11.199187754738|-11.199187754738|-11.199187754738|-11.20909775534|-11.231775112049|-11.251417181113|10.550477254232|10.550477254232|10.550477254232|10.550477254232|10.550477254232|10.550477254232|10.550477254232|10.550477254232|10.550477254232|10.550477254232|10.550477254232|10.550477254232|10.550477254232|10.550477254232|10.550477254232|10.550477254232|10.528617277177|10.528617277177|10.528617277177|10.501934816847|-11.335150653973||-11.335150653973|-11.335150653973|-11.335150653973|-11.335150653973|-11.335150653973|-11.335150653973|-11.335150653973|-11.335150653973|-11.335150653973|-11.335150653973|-11.335150653973|-11.335150653973|-11.335150653973|-11.335150653973|-11.335150653973|-11.335150653973|-11.335150653973|-11.335150653973|-11.335150653973|-11.335150653973|-11.335150653973|-11.335150653973|-11.335150653973|-11.386833807776|-11.473149190291|-11.667387840863|-11.706087440942|-11.706087440942|-11.706087440942|-11.737318933776|-11.755355133802|-11.911505185001|-11.957722688449|-11.957722688449|-11.973162420071|-11.973162420071|-11.973162420071|-11.973162420071|-11.973162420071|-11.973162420071|-11.973162420071|-11.973162420071|-11.973162420071|-12.020180604499|-12.107506937501|-12.107506937501|-12.28642818015|11.348081494556|11.348081494556|11.348081494556|11.348081494556|11.348081494556|11.348081494556|11.348081494556|11.348081494556|11.348081494556|11.348081494556|11.348081494556|11.348081494556|11.348081494556|11.018979603699|10.781643980798|-11.67191910547|-11.67191910547|-11.67191910547|-11.67191910547|-11.67191910547|-11.67191910547|-11.67191910547|-11.67191910547|-11.67191910547|-11.67191910547|-12.201020980344|-12.376661521796|||||-12.376661521796|-12.376661521796|-12.376661521796|-12.557401320011|-12.566351733626|-12.566351733626|-12.566351733626|-12.566351733626|-12.610390753682|-12.738211467459|-12.828012972623|-12.927792157894|-13.018658097327|-13.019824567327|-13.019824567327|-13.097250086497|-13.097250086497|-13.097250086497|-13.097250086497|-13.097250086497|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.118516014389|-13.322795495249|12.013560656202|||||-12.984688896407|-12.984688896407|-12.984688896407|-12.984688896407|-12.984688896407|-12.984688896407|-12.984688896407|-12.984688896407|-12.984688896407|-12.984688896407|-12.984688896407|-12.984688896407|-12.984688896407|-12.984688896407|-13.285209861585|-13.324677907966
08420|11641|/equities/al-alamiya|TADAWULALL||-11.434828916828|-11.452258111567|-11.452258111567|10.608843902995|10.608843902995|10.608843902995|10.608843902995|10.608843902995|10.608843902995|10.608843902995|10.608843902995|10.608843902995|10.608843902995|10.577138383269|10.577138383269|10.577138383269|10.571820372873|10.527022753086|10.519242315253|10.519242315253|10.519242315253|10.217490810774|-11.365287808676|-11.365287808676|-11.365287808676|-11.365287808676|-11.365287808676|-11.365287808676|-11.365287808676|-11.365287808676|-11.365287808676|-11.365287808676|-11.365287808676|-11.365287808676|-11.365287808676|-11.365287808676|-11.365287808676|-11.365287808676|-11.365287808676|-11.365287808676|-11.593098035675|-11.707330773519|-11.869812301183|-11.902568926838|-11.933233219934|-11.933233219934|-12.032481306738|-12.21386805502|-12.29818737206|-12.375717400807|-12.375717400807|-12.375717400807|-12.375717400807|-12.423019885242|-12.571121633591|-12.571121633591|-12.571121633591|-12.571121633591|-12.571121633591|-12.802357237142|-12.928959172206|-12.928959172206|-13.103843946409|-13.218715370973|-13.396887264897|-13.396887264897|-13.396887264897|-13.409318935263|-13.463479733011|-13.463479733011|-13.606566012707|-13.606566012707|-13.606566012707|-13.606566012707|-13.606566012707|-13.706740499433|-13.99748942686|12.486474579629|12.486474579629|12.486474579629|12.486474579629|12.486474579629|12.486474579629|12.486474579629|12.486474579629|12.486474579629|12.486474579629|12.486474579629|12.486474579629|12.486474579629|12.486474579629|12.486474579629|12.486474579629|12.486474579629|12.486474579629|12.486474579629|12.486474579629|12.486474579629|12.486474579629|12.486474579629|12.486474579629|12.486474579629|12.486474579629|12.486474579629|12.486474579629|12.089971880181|11.548302337045||-12.650189698397|-12.650189698397|-12.650189698397|-12.650189698397|-12.650189698397|-12.650189698397|-12.650189698397|-12.742988706362|-12.764432033711|-12.862146678692|-12.901106629261|-12.901106629261|-13.035118881739|-13.047909913103|-13.079344309745|-13.214271215794|-13.371968168018|-13.477186885143|-13.613070411771|-13.613070411771|-13.661765844561|-13.661765844561|-13.661765844561|-13.661765844561|-13.661765844561|-13.661765844561|-13.661765844561|-13.661765844561|-13.661765844561|-13.661765844561|-13.71473935681|-13.720705627979|-13.720705627979|-13.720705627979|-13.741895330814|-13.815995257064|12.472667875556|12.472667875556|12.472667875556|12.472667875556|12.472667875556|12.472667875556|12.472667875556|12.472667875556|12.472667875556|12.472667875556|12.472667875556|12.246174180311|12.246174180311|12.246174180311|12.246174180311|12.246174180311|12.246174180311|12.246174180311|12.246174180311|12.246174180311|12.246174180311|12.246174180311|12.246174180311|12.246174180311|12.206304589689|12.064782080584|11.851980193382|11.645534179747|11.35503752821|-12.355277427988|-12.355277427988|-12.355277427988|-12.355277427988|-12.355277427988|-12.355277427988|-12.355277427988|-12.936974985684|-13.212685017042|||||-13.212685017042|-13.347427372858|-13.350474998604|-13.744972464388|-13.911323991019|-13.911323991019|-13.991758411557|-13.991758411557|-14.068620489075|-14.16903751038|-14.16903751038|-14.301152840174|-14.366836272916|-14.513151234212|-14.706834494872|-14.81203846115|-14.860519393401|-14.860519393401|-14.860519393401|-15.042799296331|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.176882306961|-15.902090911763|-16.355483867421|||||-16.355483867421|-16.355483867421|-16.355483867421|-16.42942683089|-16.551761525504|-16.551761525504|-16.815290549985|-17.162544943218|-17.229484265464|-17.229484265464|-17.229484265464|-17.229484265464|-17.229484265464|-17.590537593782|-17.810791825926|-17.810791825926
08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL||-17.435347353572|-17.435347353572|-17.435347353572|-17.659275040753|-17.978639480943|-18.003487345769|-18.062763475924|-18.064736445247|-18.241373785667|-18.261574378637|-18.261574378637|-18.323221418122|-18.323221418122|-18.323221418122|-18.323221418122|-18.323221418122|-18.323221418122|-18.323221418122|-18.323221418122|-18.323221418122|-18.323221418122|-18.430246376174|-18.51805191479|-18.877835914403|-18.92062503209|-18.92062503209|-18.92062503209|-18.92062503209|-18.92062503209|-18.92062503209|-18.92062503209|-18.92062503209|-18.92062503209|-18.92062503209|-18.92062503209|-18.92062503209|-18.92062503209|-18.92062503209|-19.120694598779|-19.175562463543|-19.175562463543|-19.175562463543|-19.175562463543|-19.175562463543|-19.175562463543|-19.175562463543|-19.175562463543|-19.175562463543|-19.175562463543|-19.175562463543|-19.175562463543|-19.175562463543|-19.175562463543|-19.175562463543|-19.175562463543|-19.175562463543|-19.175562463543|-19.175562463543|-19.175562463543|-19.175562463543|-19.175562463543|-19.175562463543|-19.798403406961|-20.414588645489|-20.414588645489|-20.414588645489|-20.414588645489|-20.414588645489|-20.414588645489|-20.414588645489|18.316111548104|18.316111548104|18.316111548104|18.316111548104|18.316111548104|18.316111548104|18.316111548104|18.316111548104|18.316111548104|18.316111548104|18.316111548104|18.316111548104|18.217068597753|18.217068597753|18.217068597753|18.217068597753|18.217068597753|18.217068597753|18.217068597753|18.217068597753|18.217068597753|18.217068597753|18.217068597753|18.217068597753|-20.471151894305|-20.471151894305|-20.471151894305|-20.471151894305|-20.471151894305|-20.471151894305|-20.471151894305|-20.471151894305|-20.471151894305|-20.471151894305|-20.471151894305|-20.471151894305|-20.471151894305||-20.471151894305|-20.755724026069|-20.842584225316|-20.842584225316|-20.842584225316|-20.842584225316|-21.478435408124|18.779108363592|18.779108363592|18.779108363592|18.779108363592|18.49567586206|18.374544543391|18.374544543391|18.374544543391|18.374544543391|18.374544543391|18.374544543391|18.374544543391|18.110605578031|-19.581479813688|-19.581479813688|-19.581479813688|-19.581479813688|-19.581479813688|-19.581479813688|-19.581479813688|-19.581479813688|-19.581479813688|-19.594977778453|-19.91497561033|-20.437751203725|-20.443896161072|-20.443896161072|-20.443896161072|-20.443896161072|-21.048218367886|-21.059686473555|-21.536318465015|-21.651688929865|-21.651688929865|-21.742464540023|-21.742464540023|-21.742464540023|-21.742464540023|-21.782738894907|-22.576375875967|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-22.778114629707|-23.323461348173|-23.408841376389|-23.408841376389|21.256254515251|21.256254515251|||||21.256254515251|21.104726298209|20.782254446137|20.782254446137|20.729171581387|-22.624422919411|-22.624422919411|-22.624422919411|-22.624422919411|-22.624422919411|-22.624422919411|-22.624422919411|-22.624422919411|-22.624422919411|-22.624422919411|-22.624422919411|-22.624422919411|-22.638174383309|-22.638174383309|-22.953527919084|-23.049475342731|-23.318858731798|-23.318858731798|-23.607619935729|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-23.812401046578|-24.637111811973|-25.145304746575|||||-25.145304746575|-25.145304746575|-25.145304746575|-25.145304746575|-25.432559935194|-25.446177871074|-25.490196871587|-25.735774119506|-26.269473891947|-26.269473891947|-26.604972262618|-27.258793366099|24.787460762194|24.787460762194|24.787460762194|24.787460762194
08422|1025124|/equities/al-aseel|TADAWULALL||3.5144446562498|3.5144446562498|3.5144446562498|3.5144446562498|3.5144446562498|3.5144446562498|3.5144446562498|3.5144446562498|3.5144446562498|3.5144446562498|3.5144446562498|3.5144446562498|3.5144446562498|3.5144446562498|3.5144446562498|3.5144446562498|3.5144446562498|3.5144446562498|3.3743828348285|3.2543143091341|3.2171724265555|3.2171724265555|3.2171724265555|3.2171724265555|3.2171724265555|3.2171724265555|3.2171724265555|3.2171724265555|3.2140804469298|3.1817559334648|3.1752615761728|3.1752615761728|3.1752615761728|3.1752615761728|-3.3866171522785|-3.3866171522785|-3.3866171522785|-3.3866171522785|-3.3866171522785|-3.3866171522785|-3.3866171522785|-3.3866171522785|-3.3866171522785|-3.3866171522785|-3.3866171522785|-3.3866171522785|-3.3866171522785|-3.431241252229|-3.445823618886|-3.4838829634599|-3.4838829634599|-3.4838829634599|-3.4838829634599|-3.4838829634599|-3.4838829634599|-3.4838829634599|-3.4838829634599|-3.4838829634599|-3.4838829634599|-3.4838829634599|-3.4838829634599|-3.4838829634599|-3.4937588636535|-3.5050934922557|-3.5050934922557|-3.5050934922557|-3.5050934922557|-3.527326015616|-3.5692510251475|-3.6052789427916|-3.6230983147429|-3.6230983147429|-3.6230983147429|-3.6230983147429|-3.6230983147429|-3.6489981158361|-3.6749978974776|-3.691108778154|-3.7106764217606|-3.7374182432217|-3.7526869475094|-3.758541073981|-3.7790070323338|-3.7790070323338|-3.7790070323338|-3.7916744978549|-3.7990827992362|-3.825647680274|-3.8607195530902|-3.8779073698218|-3.8779073698218|-3.8779073698218|3.6003248908529|3.6003248908529|3.6003248908529|3.6003248908529|3.6003248908529|3.5925832035816|3.5739813383726|3.5544237093029|3.5288041251563|3.5201902367038|3.5201902367038|3.5065701415265|3.5065701415265|3.5065701415265|3.5065701415265||-3.7432302048242|-3.7432302048242|-3.7432302048242|-3.7432302048242|-3.7432302048242|-3.7432302048242|-3.7608113477004|-3.7774735023275|-3.7774735023275|-3.7774735023275|-3.7774735023275|-3.8177484461218|-3.8597203966147|-3.8616300816603|-3.8616300816603|-3.896255558869|-3.9088084713625|-3.9088084713625|-3.9088084713625|-3.9088084713625|-3.9088084713625|-3.9088084713625|-3.9088084713625|-3.9088084713625|-3.9088084713625|-3.9125649814261|-3.9127345811748|-3.9127345811748|-3.9502606272061|-3.9836229085215|-4.0112476745455|-4.0752751605609|-4.0931728953104|-4.0931728953104|-4.0931728953104|-4.0931728953104|-4.0931728953104|-4.0931728953104|-4.1246364639844|-4.1395960038067|-4.2239955470696|3.9615700602767|3.9615700602767|3.9615700602767|3.9615700602767|3.9615700602767|3.9615700602767|3.9615700602767|3.9615700602767|3.9615700602767|3.9615700602767|3.9615700602767|3.9615700602767|3.9346545125523|3.9346545125523|3.920171541801|3.8940387120842|3.8940387120842|3.8539320485459|3.826591361084|3.8139903683557|3.7699890555158|3.7427656188293|-4.0486147946174|-4.0486147946174|-4.0486147946174|-4.0486147946174|-4.0486147946174|-4.0486147946174|-4.11457196276|-4.1162617623635|-4.1162617623635|-4.2064147790376|-4.2064147790376|||||-4.2064147790376|-4.2064147790376|3.9414493597437|3.9414493597437|3.9414493597437|3.9414493597437|3.9414493597437|3.9414493597437|3.9414493597437|3.9414493597437|3.9414493597437|3.9414493597437|3.9414493597437|3.9414493597437|3.9414493597437|3.9414493597437|3.8954993394668|3.8547523467696|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|-4.1584950625314|3.8234012201228|3.8234012201228|3.8234012201228|3.8234012201228|||||3.8060013005908|-4.1128358556146|-4.1128358556146|-4.1128358556146|-4.1128358556146|-4.1128358556146|-4.1128358556146|-4.1128358556146|-4.1128358556146|-4.1128358556146|-4.1128358556146|-4.1128358556146|-4.1128358556146|-4.1128358556146|-4.156484188119|-4.1713911920137
08423|11731|/equities/al-baha|TADAWULALL||-2.3750481899797|2.231629295294|2.231629295294|2.231629295294|2.231629295294|2.231629295294|2.231629295294|2.231629295294|2.231629295294|2.231629295294|2.231629295294|2.231629295294|2.231629295294|2.231629295294|2.231629295294|2.231629295294|2.231629295294|2.190267518605|2.190267518605|2.190267518605|2.190267518605|2.190267518605|2.190267518605|2.190267518605|2.1580750185529|2.1400832156649|2.1323147460609|2.1314610027373|2.1199565224184|2.0899517726383|2.0542613870667|2.0542613870667|-2.288944461051|-2.288944461051|-2.288944461051|-2.288944461051|-2.288944461051|-2.288944461051|-2.288944461051|-2.288944461051|-2.330493743887|-2.3644375223478|-2.3788194676858|-2.3798388768398|-2.3798388768398|-2.3831543181962|-2.3896159170541|-2.4162398972415|-2.4291554466777|-2.4507282724969|-2.511920265687|-2.541383074552|-2.541383074552|-2.542859536045|-2.542859536045|-2.542859536045|-2.542859536045|-2.542859536045|-2.5576217236708|-2.6123575703514|-2.6248417978167|-2.6292686732478|-2.6864095961459|-2.7260106443705|-2.7289923413|-2.7289923413|-2.7289923413|-2.7289923413|-2.7289923413|-2.7289923413|-2.7772138100423|-2.7996819263871|-2.8074242943056|-2.8221380306094|-2.8418199566568|-2.8736888730488|-2.8952098515256|-2.9274553752193|-2.9527281893899|-2.9880313093585|-3.0072571364952|-3.013063413999|-3.0149081264303|-3.0149081264303|-3.0149081264303|-3.0149081264303|-3.0149081264303|-3.0149081264303|-3.025029625893|-3.025029625893|-3.025029625893|-3.025029625893|-3.025029625893|-3.025029625893|-3.025029625893|-3.025029625893|-3.025029625893|-3.025029625893|-3.025029625893|-3.025029625893|-3.025029625893|-3.025029625893|-3.025029625893|-3.025029625893|-3.025029625893|-3.025029625893|-3.025029625893||-3.025029625893|-3.025029625893|-3.025029625893|-3.025029625893|-3.025029625893|-3.025029625893|-3.025029625893|-3.0833662245013|-3.1154070400902|-3.1192757983197|-3.1192757983197|-3.1192757983197|-3.1236397843879|-3.1612664043154|-3.1758515635294|-3.2220572673791|-3.2439525219592|-3.2447291173279|-3.2447291173279|-3.2447291173279|-3.2541434806519|-3.2659530662302|-3.2659530662302|-3.2659530662302|-3.2659530662302|-3.2659530662302|-3.2659530662302|-3.2659530662302|-3.2659530662302|-3.2659530662302|-3.3088367275401|-3.3592631344447|-3.3836256270551|-3.3880501080566|-3.3880501080566|-3.3880501080566|-3.3880501080566|-3.3880501080566|-3.3880501080566|-3.4217222585736|-3.4733845195079|-3.4733845195079|-3.4733845195079|-3.4987605767011|-3.5464006217055|-3.6004452343045|-3.6219074396512|-3.6219074396512|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6257383512581|-3.6403943916136|-3.6403943916136|-3.6403943916136|-3.6403943916136|-3.9048826584081|-4.0293141083431|||||-4.0318691897921|-4.0318691897921|-4.0320768409893|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.555070940269|3.4911899606529|3.4879888605347|3.0949875327471|2.9755417210661|-3.4540224950006|-3.4540224950006|-3.5544695104151|-3.6288549066681|-3.7131720120265|-3.8424134447127|-3.9204592786397|-3.9532880343956|-4.0625777968117|-4.0625777968117|-4.1250864409018|-4.1548141440183|-4.1548141440183|-4.1548141440183|-4.1548141440183|||||-4.1548141440183|-4.1548141440183|-4.1548141440183|-4.1548141440183|-4.1548141440183|-4.1548141440183|-4.1548141440183|-4.1548141440183|-4.1548141440183|-4.1548141440183|-4.1548141440183|-4.1548141440183|-4.1548141440183|-4.166460178564|-4.3849557619073|-4.4578555557386
08424|11630|/equities/trade-union|TADAWULALL||-8.1265833404572|-8.212314767629|-8.3325719513166|7.681158303277|7.681158303277|7.681158303277|7.681158303277|7.681158303277|7.681158303277|7.681158303277|7.681158303277|7.681158303277|7.681158303277|7.681158303277|7.681158303277|7.681158303277|7.681158303277|7.681158303277|7.681158303277|7.681158303277|7.681158303277|7.4220821370015|-8.4156177303913|-8.4156177303913|-8.4156177303913|-8.4156177303913|-8.4156177303913|-8.4156177303913|-8.4156177303913|-8.4156177303913|-8.4156177303913|-8.4156177303913|-8.4156177303913|-8.4156177303913|-8.4156177303913|-8.4156177303913|-8.4156177303913|-8.4156177303913|-8.4156177303913|-8.4156177303913|-8.6001311167216|-8.6440343441937|-8.6933715412322|-8.8054124855668|-8.9210032032928|-8.9210032032928|-8.9838920751105|-9.0998798651706|-9.1531999158871|-9.3180004278832|-9.3616671208997|-9.4122429341028|-9.4122429341028|-9.4137795222536|-9.4137795222536|-9.4137795222536|-9.4137795222536|-9.4137795222536|-9.4137795222536|-9.5053105633276|-9.6770112559549|-9.8994568239045|-10.091619161587|-10.159929922238|-10.159929922238|-10.159929922238|-10.159929922238|-10.159929922238|-10.195346229625|-10.195346229625|-10.37260687942|-10.470118343772|-10.511242773733|-10.596936228762|-10.648102091841|-10.648102091841|-10.648102091841|-11.091780078734|-11.252628399714|-11.252628399714|-11.252628399714|-11.252628399714|-11.252628399714|-11.252628399714|-11.252628399714|-11.252628399714|-11.334032034194|-11.482812907205|10.632717488919|10.632717488919|10.632717488919|10.632717488919|10.632717488919|10.632717488919|10.632717488919|10.632717488919|10.632717488919|10.632717488919|10.617603167274|10.617603167274|10.617603167274|10.617603167274|10.421781549165|10.270779921328|10.270779921328|10.183644852942|10.097383112715||-11.05986678778|-11.05986678778|-11.05986678778|-11.05986678778|-11.05986678778|-11.05986678778|-11.109851812641|-11.243168644685|-11.349076594002|-11.356537902152|-11.356537902152|-11.356537902152|-11.515597647865|-11.541971900384|-11.541971900384|-11.604413750348|-11.771570579407|-11.895633741879|-11.905844160392|-11.905844160392|-11.944826916935|-11.952378860818|-11.952378860818|-12.061976094678|-12.061976094678|-12.061976094678|-12.061976094678|-12.061976094678|-12.061976094678|-12.241084835744|-12.451205913465|-12.629760832999|-12.629760832999|-12.629760832999|-12.633531670773|-12.633531670773|-13.267395467867|-13.267395467867|-13.267395467867|-13.420439688485|-13.619377154025|-13.637008259219|-13.637008259219|-13.69834292986|-13.760936775229|-13.789929114472|-13.895477147777|-13.916085715514|-14.047317128955|13.055199438663|13.055199438663|13.055199438663|13.055199438663|13.055199438663|13.055199438663|13.055199438663|13.055199438663|13.055199438663|13.055199438663|13.055199438663|12.966332442597|12.785369350994|12.592632667316|-13.762240235556|-13.762240235556|-13.762240235556|-13.762240235556|-13.762240235556|-13.973600299876|-14.059743545835|-14.059743545835|-14.059743545835|-14.059743545835|-14.059743545835|||||-14.059743545835|-14.059743545835|-14.059743545835|-14.059743545835|-14.059743545835|-14.059743545835|-14.059743545835|-14.413048106635|-14.530053966801|-14.668948828689|-14.845951034231|-14.845951034231|-14.845951034231|-14.845951034231|-14.845951034231|-15.001931557383|-15.001931557383|-15.001931557383|-15.001931557383|-15.001931557383|-15.20214582519|-15.552384811819|14.26983677324|14.26983677324|14.26983677324|14.26983677324|14.26983677324|14.26983677324|14.203152141928|14.029057619704|13.881175224133|13.731305537563|13.69710006449|13.69710006449|13.69710006449|13.69710006449|13.69710006449|13.426777571808|13.223086112485|12.858984569427|-14.705054837984|-14.705054837984|-14.705054837984|-15.322283407629|-15.794693129853|||||-15.794693129853|-15.794693129853|-15.794693129853|-15.854103664111|-15.918895182684|-15.918895182684|-15.918895182684|-15.918895182684|-15.918895182684|-15.918895182684|-15.918895182684|-15.918895182684|-15.918895182684|-16.175438812126|-16.35159850424|-16.541776183639
08425|11650|/equities/qassim-agriculture|TADAWULALL||-16.266423351159|-16.446026147064|-16.637393545518|-16.637393545518|-16.637393545518|-16.637393545518|-16.637393545518|-16.637393545518|-16.637393545518|-16.637393545518|-16.637393545518|-16.693214807504|-16.693214807504|-16.693214807504|-16.851329519218|-16.851329519218|-16.851329519218|-16.851329519218|-16.851329519218|-16.851329519218|-16.851329519218|-16.851329519218|-16.851329519218|-16.851329519218|-16.851329519218|-16.851329519218|-16.851329519218|-16.851329519218|-16.851329519218|-16.851329519218|-16.851329519218|-16.977319866867|-16.977319866867|15.15807939103|15.15807939103|15.15807939103|14.457865138084|-16.338482809034|-16.631648010641|-16.675719679097|-16.9335780019|-16.946752004539|-17.004725805825|-17.078296897824|-17.078296897824|-17.078296897824|-17.078296897824|-17.164218741452|-17.222306676602|-17.222306676602|-17.354029520352|-17.354029520352|-17.354029520352|-17.421699479773|-17.462201760404|-17.462201760404|-17.462201760404|-17.521335361393|-17.658149240184|-17.782933027275|-17.782933027275|-17.782933027275|-17.782933027275|-17.971591824434|-18.085102154306|-18.113055508936|-18.113055508936|-18.113055508936|-18.113055508936|-18.113055508936|-18.533950586677|-18.816057067845|-18.862840499849|-18.88955594283|-18.88955594283|-19.081729372139|-19.144143378068|17.646596532978|17.646596532978|17.646596532978|17.646596532978|17.646596532978|17.646596532978|17.646596532978|17.646596532978|17.646596532978|17.646596532978|17.646596532978|17.646596532978|17.646596532978|17.646596532978|17.646596532978|17.367328968222|17.169810549611|17.169087959817|17.169087959817|17.169087959817|17.169087959817|17.169087959817|17.169087959817|17.169087959817|17.169087959817|17.169087959817|17.069188059836|17.069188059836|17.069188059836|16.809653111596||16.725725832139|16.250806692082|15.948119140155|15.781798548706|15.759776428019|15.747634261923|15.747634261923|15.747634261923|15.747634261923|15.514594442399|-16.498658673276|-16.498658673276|-16.498658673276|-16.498658673276|-16.498658673276|-16.576287499522|-16.615910266474|-16.615910266474|-16.634231408195|-16.634231408195|-16.634231408195|-16.634231408195|-16.634231408195|-16.634231408195|-16.634231408195|-16.634231408195|-16.634231408195|-16.634231408195|-16.634231408195|-16.657479745102|-16.813310603248|-16.883222482368|-16.883222482368|-16.883222482368|-16.883222482368|-16.883222482368|-16.990802444534|-17.102966019053|-17.102966019053|-17.139962086565|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.240117080578|16.045735538759|16.045735538759|16.045735538759|16.045735538759|16.045735538759|16.045735538759|15.644151675214|15.390167858324|-16.63340447751|-16.63340447751|-16.63340447751|-16.63340447751|-16.836005246278|-16.906687207505|-16.906687207505|-16.906687207505|-17.624097130349|-17.777885725819|||||-17.839623406371|-17.839623406371|-17.839623406371|-17.839623406371|-17.941880123655|-17.941880123655|-18.009867554285|-18.033390997571|-18.033390997571|-18.033390997571|-18.033390997571|-18.033390997571|-18.033390997571|-18.033390997571|-18.033390997571|-18.033390997571|-18.033390997571|-18.033390997571|-18.033390997571|-18.176655332152|-18.176655332152|-18.241796742624|-18.241796742624|-18.465331354347|-18.724811755514|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-18.829948817365|-19.026609432557|17.67784584614|||||17.67784584614|-18.709264417229|-18.709264417229|-18.848071464497|-18.940079460098|-19.064533721025|-19.215036827784|-19.277819057815|-19.452335536595|-19.452335536595|-19.452335536595|-19.452335536595|-19.452335536595|-19.452335536595|-19.452335536595|-19.478149294981
08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP||-27.192492007564|-27.694990899111|-27.794673421233|-27.794673421233|-27.794673421233|-27.794673421233|-27.794673421233|-27.87712789152|-27.87712789152|-28.204104819977|-28.204104819977|-28.204104819977|-28.204104819977|-28.204104819977|-28.204104819977|-28.204104819977|-28.204104819977|-28.204104819977|-28.204104819977|-28.204104819977|-28.204104819977|-28.204104819977|-28.290115690986|-28.631240898547|-28.751377271477|-28.844863651929|-29.017440355933|-29.017440355933|-29.017440355933|-29.143823134806|-29.262026455564|-29.294040051769|-29.294040051769|-29.294040051769|-29.294040051769|-29.294040051769|-29.294040051769|-29.294040051769|-29.294040051769|-29.294040051769|-29.294040051769|-29.294040051769|-29.294040051769|-29.294040051769|-29.294040051769|-29.531156583705|-29.535729456917|-29.544142777143|-29.887936228313|-30.019929799545|-30.179958633255|-30.179958633255|-30.179958633255|-30.248841713613|-30.549824554331|-30.750154002957|-30.750154002957|-30.984614672984|-31.189572350543|-31.255447854777|-31.255447854777|-31.255447854777|-31.648063207531|-31.648063207531|-31.648063207531|-31.648063207531|-31.648063207531|-31.648063207531|-31.648063207531|-32.025626414398|-32.025626414398|-32.025626414398|-32.025626414398|-32.35847339959|-32.976082063726|-34.164534702358|-34.652817344729|-35.102018568321|-35.877800223346|34.249468506766|34.249468506766|34.249468506766|34.249468506766|34.249468506766|34.249468506766|33.924160061295|33.924160061295|33.854922989835|33.854922989835|33.854922989835|33.379914526398|33.375327633554|33.375327633554|33.317603513596|33.317603513596|33.317603513596|33.317603513596|33.317603513596|33.306178106935|33.306178106935|33.06130940613|32.87812272373|32.795693517428|32.427436749914|32.174928153863|31.906577574017|31.906577574017||-33.447383721509|-33.447383721509|-33.447383721509|-33.447383721509|-33.447383721509|-33.447383721509|-33.584870479547|-33.859856232496|-34.049839029149|-34.157598611862|-34.469998868344|-34.469998868344|-34.618889420163|-34.879876234941|-34.935417496289|-35.041574410956|-35.0873041466|-35.378117490159|-35.474575811345|-35.487231386993|-35.487231386993|-35.487231386993|-35.487231386993|-35.487231386993|-35.487231386993|-35.487231386993|-35.487231386993|-35.487231386993|-35.487231386993|-35.79359175242|-36.493992133019|-36.885547102688|-37.538386068077|-37.547868194527|-37.547868194527|-37.547868194527|-37.603306857141|-37.603306857141|-37.603306857141|-37.603306857141|-37.603306857141|-37.603306857141|-37.603306857141|-37.603306857141|-38.120340019898|36.132916941563|36.132916941563|36.132916941563|36.132916941563|36.132916941563|36.132916941563|36.132916941563|36.077686007729|35.962201587118|35.962201587118|35.962201587118|35.937731138673|35.937731138673|35.937731138673|35.937731138673|35.937731138673|35.684147057496|-38.221966311829|-38.221966311829|-38.221966311829|-38.221966311829|-38.221966311829|-38.221966311829|-38.221966311829|-38.221966311829|-38.221966311829|-38.221966311829|-39.033331873331|-39.033331873331|||||-39.033331873331|-39.033331873331|-39.033331873331|-39.033331873331|-39.033331873331|-39.033331873331|-39.033331873331|-39.562035033342|-39.668926500873|-39.77936455894|-40.154849552319|-40.741499714504|-41.143567890389|-41.143567890389|-41.143567890389|-41.143567890389|-41.143567890389|-41.143567890389|-41.143567890389|-41.326188664153|-41.329096905075|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.412874395728|-41.994860100614|-42.330946731055|||||-42.330946731055|-42.330946731055|-42.330946731055|-42.330946731055|-42.330946731055|-42.330946731055|-42.330946731055|-42.330946731055|-42.330946731055|-42.330946731055|-42.330946731055|-42.330946731055|-42.330946731055|-43.220497130778|-43.242587783487|-43.242587783487
08427|103950|/equities/al-hokair-group|TADAWULALL||-1.9888922492705|1.8317160455461|1.8317160455461|1.8317160455461|1.8317160455461|1.8317160455461|1.8317160455461|1.8317160455461|1.8317160455461|1.8317160455461|1.8317160455461|1.8317160455461|1.8317160455461|1.8317160455461|1.8317160455461|1.8317160455461|1.8317160455461|1.8317160455461|1.8317160455461|1.8317160455461|1.8317160455461|1.8317160455461|1.8317160455461|1.8317160455461|1.8235734401009|1.7823037900154|1.7792263536127|1.7608071001008|1.7458968131228|1.7030135073839|1.7030135073839|1.7030135073839|-1.8573740463369|-1.8573740463369|-1.8573740463369|-1.8573740463369|-1.8573740463369|-1.8573740463369|-1.8573740463369|-1.8715267160328|-1.8883630146353|-1.9187367282277|-1.9213741114808|-1.9243045373175|-1.9311783757001|-1.9311783757001|-1.9551981451544|-1.959609337482|-1.959609337482|-1.959609337482|-1.959609337482|-1.959609337482|-1.959609337482|-1.959609337482|-1.959609337482|-1.959609337482|-1.959609337482|-1.9651214566862|-1.9701349831328|-1.9862610870716|-2.0027914746452|-2.0027914746452|-2.018101637435|-2.0351129294237|-2.048458874314|-2.0521764954913|-2.06130718092|-2.0756260794361|-2.0756260794361|-2.0801400588574|-2.1184889526965|-2.1461577010746|-2.1461577010746|-2.1461577010746|-2.1818418715392|-2.1992687488038|-2.2080764002754|-2.228973780203|-2.2399709998768|-2.2644121314863|-2.2749024128229|-2.277113673346|-2.2858247923462|-2.2858247923462|-2.2858247923462|-2.2858247923462|-2.2986942582228|-2.3118825017189|2.1591536074549|2.1591536074549|2.1591536074549|2.1591536074549|2.1591536074549|2.1591536074549|2.1591536074549|2.1591536074549|2.1591536074549|2.1591536074549|2.1591536074549|2.1591536074549|2.1591536074549|2.1218373145958|2.113152566475|2.0991389537082|2.0991389537082|2.0879321654887|2.069369073295||2.0621222792136|2.0621222792136|2.0151358906943|-2.2614565032144|-2.2614565032144|-2.2614565032144|-2.2614565032144|-2.3149517661355|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.1120227189891|2.0788228237078|2.0788228237078|2.0788228237078|-2.442379227459|-2.442379227459|-2.442379227459|-2.484310233129|-2.4875669474214|-2.5050743945009|-2.5534159748164|-2.5560177794659|-2.605575414892|2.3028831827643|2.3028831827643|2.3028831827643|2.3028831827643|2.3028831827643|2.3028831827643|2.3028831827643|2.3028831827643|2.3028831827643|2.1009813136527|1.9866458251156|1.937939916946|1.9327110834668|1.8569012160378|1.837112465973|-2.0380620711599|-2.0380620711599|-2.0380620711599|-2.0380620711599|-2.0380620711599|-2.0380620711599|-2.0380620711599|-2.0380620711599|-2.1123771443868|-2.1123771443868|||||-2.1123771443868|-2.1123771443868|-2.1237523837116|-2.1275026581052|-2.1650029311978|-2.1732135243872|-2.1732135243872|-2.1813483710266|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0596052547858|2.0484502735586|-2.2473503267679|-2.2473503267679|-2.2473503267679|-2.2473503267679|-2.2473503267679|-2.2473503267679|-2.2473503267679|-2.2473503267679|-2.2473503267679|-2.2473503267679|-2.2473503267679|-2.2473503267679|-2.2473503267679|-2.2473503267679|-2.338167115043|-2.4038456798465|||||-2.4038456798465|-2.4038456798465|-2.4038456798465|-2.4226063093511|-2.4301181326274|-2.4334646077028|-2.4510717889856|-2.4668784941659|-2.4668784941659|-2.4668784941659|-2.4668784941659|-2.4668784941659|-2.4668784941659|-2.4765266250154|-2.4765266250154|-2.4765266250154
08428|1025125|/equities/al-kathiri|TADAWULALL||1.9207578798151|1.9207578798151|1.9207578798151|1.9207578798151|1.9207578798151|1.9207578798151|1.9207578798151|1.9207578798151|1.9207578798151|1.9207578798151|1.9207578798151|1.9207578798151|1.9207578798151|1.9207578798151|1.9207578798151|1.9207578798151|1.9207578798151|1.9207578798151|1.9207578798151|1.9207578798151|1.9207578798151|1.9207578798151|1.9207578798151|1.9207578798151|1.9207578798151|1.9207578798151|1.9207578798151|1.8469532088014|1.8271702346507|1.8207446929816|1.7986052165433|1.7617835281076|-1.9495622771631|-1.9495622771631|-1.9495622771631|-1.9495622771631|-1.9495622771631|-1.9495622771631|-1.9495622771631|-1.9567358314605|-1.9791509376203|-1.9968343693056|-2.0248159521199|-2.0368120230406|-2.0368120230406|-2.0368120230406|-2.0414577697349|-2.0593974760983|-2.0743305475418|-2.0752941591767|-2.0752941591767|-2.0752941591767|-2.0752941591767|-2.0752941591767|-2.0752941591767|-2.0752941591767|-2.0752941591767|-2.0752941591767|-2.0752941591767|-2.0752941591767|-2.0775854257924|-2.0775854257924|-2.1150948899965|-2.1378832015704|-2.1465368969916|-2.1517076739204|-2.1555592735952|-2.1555592735952|-2.1555592735952|-2.1572880966074|-2.1792018134744|-2.1792018134744|-2.1792018134744|-2.1907798006966|-2.1980886806862|2.0675926070663|2.0675926070663|2.0675926070663|2.0675926070663|2.0675926070663|2.0675926070663|2.0675926070663|2.0675926070663|2.0675926070663|2.0675926070663|2.0675926070663|2.0675926070663|2.0675926070663|2.0675926070663|2.0675926070663|2.0675926070663|2.0675926070663|2.0675926070663|2.0675926070663|2.0675926070663|2.0675926070663|2.0675926070663|2.0675926070663|2.0675926070663|2.0601028845545|2.0462254203951|2.0391393411596|2.0384881351215|2.0339359263115|2.0339359263115|2.0182620131896|-2.1564071014745||-2.1564071014745|-2.1564071014745|-2.1564071014745|-2.1564071014745|-2.1564071014745|-2.1564071014745|-2.1564071014745|2.035901037073|2.035901037073|2.035901037073|2.035901037073|2.035901037073|2.035901037073|2.035901037073|2.035901037073|2.035901037073|2.035901037073|2.035901037073|2.035901037073|2.035901037073|2.035901037073|2.035901037073|2.035901037073|2.0043344930542|2.0040438686082|2.0040438686082|2.0040438686082|2.0040438686082|2.0040438686082|2.0040438686082|2.0040438686082|2.0040438686082|2.0040438686082|2.0040438686082|2.0040438686082|2.0040438686082|-2.2097147885566|-2.2097147885566|-2.2097147885566|-2.2097147885566|-2.2097147885566|-2.2097147885566|-2.2097147885566|-2.2097147885566|-2.2097147885566|2.0819477066911|2.0819477066911|2.0819477066911|2.0819477066911|2.0819477066911|2.0819477066911|2.0819477066911|2.0819477066911|2.0819477066911|2.0819477066911|2.0819477066911|2.0819477066911|2.0819477066911|2.0360530333957|2.0139478132947|2.0066086634247|1.9906762820977|1.9690847509987|1.9400940464478|1.8689933934191|-2.0843101471992|-2.0843101471992|-2.0843101471992|-2.0843101471992|-2.0843101471992|-2.0843101471992|-2.0843101471992|-2.1453445852169|-2.159279304654|||||-2.159279304654|-2.159279304654|-2.1891992157374|-2.2135546809737|-2.2350607587567|-2.2373590118198|-2.2373590118198|-2.2476212588182|-2.2845790747394|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.1499352161528|2.0493724947109|-2.2353002922334|-2.2353002922334|-2.2353002922334|-2.2353002922334|-2.2353002922334|-2.2353002922334|-2.2353002922334|-2.3270004078853|-2.4044489138284|||||-2.4044489138284|-2.4044489138284|-2.4044489138284|-2.4116099137905|-2.4156776952349|-2.4312687817428|-2.4312687817428|-2.4602986379038|-2.4760474066254|-2.4760474066254|-2.4760474066254|-2.4760474066254|-2.4760474066254|-2.4760474066254|-2.4885770838345|-2.4885770838345
08429|1053058|/equities/al-matheer-reit|TADAWULALL||8.9260376059233|8.9260376059233|8.9260376059233|8.9260376059233|8.8933748231131|8.8456481280393|8.8456481280393|8.8356496574923|8.8356496574923|8.8356496574923|8.8356496574923|8.8356496574923|8.8356496574923|8.8332281638527|8.8332281638527|8.8332281638527|8.8332281638527|8.8332281638527|8.7883682134887|8.7883682134887|8.5981867449306|-8.9430913981061|-8.9430913981061|-8.9430913981061|-8.9430913981061|-8.9430913981061|-8.9430913981061|-8.9430913981061|-8.9430913981061|-8.9430913981061|-8.9430913981061|-8.9430913981061|-8.9430913981061|-8.9430913981061|-8.9430913981061|-8.9430913981061|-8.9430913981061|-8.9430913981061|-8.9751021129402|-9.0334466014209|-9.0488295062717|-9.0834311301247|-9.0834311301247|-9.0921457933867|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.107457184065|-9.109396907211|-9.111552155151|-9.118274379824|-9.118274379824|-9.1275272645932|-9.1283635870596|-9.1318703641808|-9.1318703641808|-9.1318703641808|-9.1420783456073|-9.1610225610657|-9.1610225610657|-9.1939168718032|-9.1939168718032|-9.2162694335336|-9.2162694335336|-9.2162694335336|-9.2162694335336|-9.2230776018958|-9.2289748398309|-9.2601295696|-9.2601295696||-9.2601295696|-9.2601295696|-9.2601295696|-9.2601295696|-9.2601295696|-9.2601295696|-9.2601295696|-9.2601295696|-9.2601295696|-9.3006993119694|-9.3146658280135|-9.3507605190926|-9.3507605190926|-9.3775113021724|-9.3950127402271|-9.4077919632555|-9.4336580336493|-9.4691057150149|-9.4691057150149|-9.4691057150149|-9.5006729170772|-9.5379698591202|-9.5844110202756|-9.6310117191701|-9.6639017999867|-9.7412912030261|9.0613381404363|9.0613381404363|9.0613381404363|9.0613381404363|8.9989455385673|8.9989455385673|8.9989455385673|8.9989455385673|8.9989455385673|8.9989455385673|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4037050581675|-9.4418943564871|-9.4587716174102|-9.4730795833773|-9.4967276800214|-9.4967276800214|-9.4967276800214|-9.4967276800214|||||-9.4967276800214|-9.4967276800214|-9.4967276800214|-9.4967276800214|-9.4967276800214|-9.4967276800214|-9.4967276800214|-9.5385858999953|-9.5623180587276|-9.6065652173223|-9.6065652173223|-9.6472944464354|-9.728104773061|-9.8334502013706|-9.8725668798432|-9.8725668798432|-9.8725668798432|-9.8725668798432|-9.8725668798432|-9.8725668798432|-9.8725668798432|-9.8725668798432|-9.8725668798432|-9.8725668798432|-9.8725668798432|-9.8725668798432|-9.8878519679159|-10.003342908326|9.5137081871815|9.5137081871815|9.5137081871815|9.5137081871815|9.4463418601163|9.3814914092099|9.3266570153805|9.2273965481225|9.1711581632139|9.1711581632139|9.1711581632139|9.1711581632139|9.1711581632139|9.1711581632139|9.1711581632139|9.1711581632139|9.1711581632139|||||9.1711581632139|9.0490646808944|-9.4209193728379|-9.4209193728379|-9.4209193728379|-9.4209193728379|-9.4209193728379|-9.4209193728379|-9.4209193728379|-9.4209193728379|-9.4209193728379|-9.4209193728379|-9.4209193728379|-9.4209193728379|-9.4209193728379|-9.4271324499903
08430|1062590|/equities/al-mashaar|TADAWULALL||4.4891686043814|4.4891686043814|4.4891686043814|4.4891686043814|4.3885209915456|4.3083563775284|4.1329091942437|4.1329091942437|4.0671213905157|4.0408289216847|4.0408289216847|3.9781433501609|3.9778099027854|3.9778099027854|3.9778099027854|3.9198274896447|3.9198274896447|-4.1718961624842|-4.1718961624842|-4.1718961624842|-4.1718961624842|-4.1718961624842|-4.1718961624842|-4.1771069796595|-4.1919221063348|-4.1919221063348|-4.1965848987675|-4.1965848987675|-4.1965848987675|-4.1965848987675|-4.1965848987675|-4.1965848987675|-4.1965848987675|-4.2289831180679|-4.2438702074805|-4.2627410143147|-4.2627410143147|-4.2636012202645|-4.2654649441478|-4.2654649441478|-4.2654649441478|-4.2654649441478|-4.2654649441478|-4.2805166448749|-4.3050184741724|-4.324464958587|-4.3366276088453|-4.3419839279056|-4.3419839279056|-4.3419839279056|-4.3419839279056|-4.3419839279056|-4.3419839279056|-4.3419839279056|-4.3419839279056|-4.3419839279056|-4.3419839279056|-4.3419839279056|-4.3419839279056|-4.3419839279056|-4.3419839279056|-4.3419839279056|-4.3847758019583|-4.3847758019583|-4.3847758019583|4.112456064321|4.112456064321|4.112456064321|4.112456064321|4.112456064321|4.112456064321|4.112456064321|4.112456064321|4.112456064321|4.112456064321|4.112456064321|4.112456064321|4.112456064321|4.112456064321|4.112456064321|4.112456064321|4.112456064321|4.112456064321|4.112456064321|4.0760622873321|4.073957934911|4.0349533457833|4.0105035458757|4.0033375857884|3.9772684160346|3.9772684160346|3.9425783877111|3.9425783877111|3.9425783877111|3.9425783877111|3.9425783877111|3.9425783877111|3.9425783877111|3.9425783877111|-4.2155130300418|-4.2155130300418|-4.2155130300418|-4.2155130300418|-4.2155130300418|-4.2155130300418|-4.2155130300418|-4.2155130300418||-4.2155130300418|-4.2155130300418|-4.2155130300418|-4.2155130300418|-4.2155130300418|-4.2155130300418|-4.2155130300418|-4.2405701515295|-4.2800777220304|-4.2928641530734|4.0241623894022|4.0241623894022|4.0241623894022|4.0241623894022|4.0241623894022|4.0241623894022|4.0241623894022|4.0241623894022|4.0241623894022|4.0241623894022|4.0241623894022|4.0241623894022|4.0241623894022|4.0241623894022|4.0241623894022|4.0241623894022|4.0241623894022|4.0241623894022|4.0241623894022|4.0241623894022|4.0241623894022|4.0241623894022|4.0241623894022|4.0129580515011|3.9777309648841|3.9598376381214|3.9598376381214|3.9598376381214|3.9598376381214|3.9598376381214|3.9598376381214|3.9598376381214|3.9598376381214|3.9598376381214|3.9598376381214|3.9598376381214|3.9598376381214|3.9598376381214|-4.4644336988494|-4.4644336988494|-4.4644336988494|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5143701934014|-4.5205190651694|-4.5205190651694|-4.5611322183387|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|||||4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1713170852248|4.1231299071383|4.0790331792911|3.9999792723106|3.9999792723106|3.7746074065406|3.7746074065406|3.7746074065406|3.7746074065406|3.7746074065406|3.7746074065406|3.7746074065406|3.7746074065406|3.7746074065406|3.7567859076613|3.6586508644018|3.6508522365159|-3.9259936309216|-3.9259936309216|-3.9259936309216|-3.9259936309216|-3.9259936309216|-3.9259936309216|-3.9259936309216|-3.9259936309216|-3.9259936309216|-3.9259936309216|-3.9259936309216|-3.9259936309216|-3.9566596322984|-3.9590617534624|||||-3.9590617534624|-3.9590617534624|-3.9590617534624|-3.9590617534624|-3.9590617534624|-3.9590617534624|-4.0017351703628|-4.0235945468462|-4.0319069041779|-4.0319069041779|-4.036007670779|-4.0405640781135|-4.0506267481612|-4.0579186074786|-4.0721317786698|-4.0729242054097
08431|1129465|/equities/al-moammar-info|TADAWULALL||-172.48083743852|-175.72314982725|-182.21461312322|166.76568465665|166.76568465665|166.76568465665|166.76568465665|166.76568465665|166.76568465665|166.76568465665|166.26696683115|166.26696683115|166.26696683115|166.26696683115|166.26696683115|166.26696683115|166.26696683115|166.26696683115|166.26696683115|166.12996314572|163.32773784584|160.49192856623|159.94218373158|159.94218373158|159.94218373158|159.94218373158|159.94218373158|159.34686538752|159.24651709724|159.18743886151|159.18743886151|159.18743886151|159.18743886151|159.18743886151|159.18743886151|159.18743886151|155.6879511552|155.6879511552|155.6879511552|155.6879511552|155.6879511552|152.16439339374|147.46086653823|147.46086653823|147.46086653823|147.46086653823|147.46086653823|147.46086653823|147.46086653823|147.46086653823|147.46086653823|147.46086653823|147.46086653823|147.46086653823|147.46086653823|147.46086653823|147.46086653823|147.46086653823|147.46086653823|147.46086653823|146.42317283545|145.73138061322|145.73138061322|145.73138061322|144.20153147156|141.0128100335|140.07022056331|140.07022056331|140.07022056331|140.07022056331|140.07022056331|140.07022056331|140.07022056331|140.07022056331|140.07022056331|140.07022056331|140.07022056331|140.07022056331|140.07022056331|140.07022056331|140.07022056331|139.16024192814|139.16024192814|139.16024192814|137.61693683205|137.58917253522|137.58917253522|137.58917253522|137.58917253522|137.58917253522|137.58917253522|137.58917253522|137.58917253522|137.58917253522|137.58917253522|137.58917253522|137.58917253522|137.58917253522|136.50463377666|134.86070894346|131.3674430223|130.1749377087|129.05549227698|128.74812594994|128.74812594994|128.74812594994|127.50903120685||-135.83562532687|-135.83562532687|-135.83562532687|-135.83562532687|-135.83562532687|-135.83562532687|-135.83562532687|-135.83562532687|-135.83562532687|-135.83562532687|-136.85941571688|-136.85941571688|-137.17704213676|-137.17704213676|-137.17704213676|-137.17704213676|-137.17704213676|-137.17704213676|-137.17704213676|-137.17704213676|-137.17704213676|-137.17704213676|-137.17704213676|-137.17704213676|-137.17704213676|-137.17704213676|-137.17704213676|-137.17704213676|-137.17704213676|-137.17704213676|-137.17704213676|-137.17704213676|-137.17704213676|-137.17704213676|-137.17704213676|-137.17704213676|-137.17704213676|-137.48159359972|-137.48159359972|-137.48159359972|-137.48159359972|-137.48159359972|-137.48159359972|-137.48159359972|-138.5128855074|130.33997671192|130.33997671192|130.33997671192|130.33997671192|130.33997671192|130.33997671192|130.33997671192|127.84442162056|-137.2439414237|-137.2439414237|-137.2439414237|-137.2439414237|-137.2439414237|-137.2439414237|-137.2439414237|-137.2439414237|-137.2439414237|-137.2439414237|-137.2439414237|-137.2439414237|-137.2439414237|-137.2439414237|-137.2439414237|-140.83771421888|-143.35301105158|132.16733136761|132.16733136761|132.16733136761|132.16733136761|||||130.64148336636|130.04609262928|128.37035993025|128.37035993025|128.37035993025|128.37035993025|128.37035993025|128.37035993025|128.37035993025|128.37035993025|128.37035993025|127.03372884774|126.81201141292|126.81201141292|125.41334754023|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|124.2947825936|121.79420932437|-133.71940611101|-133.71940611101|-133.71940611101|-133.71940611101|-133.71940611101|-135.89934029289|-137.57221572194|||||-137.57221572194|-137.57221572194|-137.57221572194|-138.32468252484|-138.33170542677|-138.33170542677|-138.80189339276|-141.33683914042|-141.33683914042|-141.33683914042|-141.33683914042|-141.5344214026|-141.5344214026|-141.5344214026|-141.5344214026|-141.70490758329
08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL||-24.777197944413|-25.236888050249|-25.452652956833|-25.529613841231|-25.946793729128|-26.102547837696|24.159073775433|24.159073775433|24.159073775433|24.159073775433|24.159073775433|24.159073775433|24.159073775433|24.159073775433|24.159073775433|24.159073775433|24.159073775433|24.159073775433|24.159073775433|24.159073775433|-26.173323596344|-26.173323596344|-26.173323596344|-26.173323596344|-26.173323596344|-26.173323596344|-26.173323596344|-26.173323596344|-26.173323596344|-26.173323596344|-26.173323596344|-26.173323596344|-26.173323596344|-26.173323596344|-26.173323596344|-26.173323596344|-26.173323596344|-26.173323596344|-26.44369407586|-26.872437222045|-27.270486230366|-27.661650731291|-27.736494646643|-27.736494646643|-27.736494646643|-27.736494646643|-27.901597684432|-27.901597684432|-27.901597684432|-28.201973914003|-28.201973914003|-28.201973914003|-28.201973914003|-28.201973914003|-28.201973914003|-28.201973914003|-28.201973914003|-28.201973914003|-28.243305417008|-28.487935393199|-28.487935393199|-28.487935393199|-29.011039673338|-29.441154624632|-29.805727695548|-29.847474971439|-29.875895518611|-29.875895518611|-30.024328146324|-30.547031201637|-31.185590202849|-31.315914180594|-31.315914180594|-31.366571349918|-31.565080663693|-31.60182662306|-31.60182662306|-32.487585018054|29.963323733134|29.963323733134|29.963323733134|29.963323733134|29.963323733134|29.963323733134|29.963323733134|29.963323733134|29.963323733134|29.963323733134|29.963323733134|29.963323733134|29.963323733134|29.963323733134|29.963323733134|29.963323733134|29.379403801259|29.379403801259|29.379403801259|29.379403801259|28.827700924067|28.827700924067|28.827700924067|28.617445865371|28.497161458044|28.087957353624|28.068841266667|27.095379617518|27.090420699458||26.379356464126|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|25.895914235741|-27.72756643696|-27.72756643696|-27.72756643696|-27.72756643696|-27.72756643696|-27.72756643696|-27.72756643696|-27.846183887271|-28.294648822975|-28.343483128436|-28.343483128436|-28.343483128436|-28.561955787379|-28.561955787379|-28.98883931023|26.912448795834|26.912448795834|26.912448795834|26.912448795834|26.912448795834|26.912448795834|26.912448795834|26.912448795834|26.912448795834|26.912448795834|26.808275867611|26.530306896799|26.416304523113|26.416304523113|25.904782646632|25.401425328228|-28.405821677404|-28.405821677404|-28.405821677404|-28.405821677404|-28.405821677404|-28.767579472018|-29.015823112365|-29.015823112365|-29.015823112365|-30.369803148769|-31.364879910179|||||-31.364879910179|-31.48875672732|-31.579173484492|-32.077776113066|-32.077776113066|-32.077776113066|-32.522528505891|-32.819476817018|-33.143863172405|-33.24427526953|-33.24427526953|-33.624194341259|-33.737992928378|-34.078324924964|-34.337029071934|-34.482808638819|-34.80841415214|-34.80841415214|-34.80841415214|32.305367766359|32.305367766359|32.305367766359|32.305367766359|32.305367766359|32.305367766359|32.305367766359|32.305367766359|32.030963803374|31.198295064594|30.886992396939|30.479991636926|-33.599668414407|-33.599668414407|-33.599668414407|-33.599668414407|-33.599668414407|-33.599668414407|-33.599668414407|-33.599668414407|-33.599668414407|-33.599668414407|-33.599668414407|-33.599668414407|-35.166298768049|-36.155990628761|||||-36.155990628761|-36.155990628761|-36.155990628761|-36.155990628761|-36.361804935129|-36.361804935129|-36.361804935129|-36.361804935129|-36.361804935129|-36.361804935129|-36.361804935129|-36.361804935129|-36.361804935129|-36.361804935129|-36.361804935129|-36.361804935129
08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM||-108.31308711025|103.52598491923|103.52598491923|103.52598491923|103.52598491923|103.52598491923|103.52598491923|103.52598491923|103.52598491923|103.52598491923|103.52598491923|103.52598491923|103.52598491923|103.52598491923|103.52598491923|103.52598491923|103.52598491923|102.50109350699|102.09517743286|102.09517743286|99.583528700764|98.545716828396|98.545716828396|98.489234893287|98.489234893287|98.489234893287|98.489234893287|96.921375664036|96.907079069659|96.477309060147|94.952565961469|-99.585948814983|-99.585948814983|-99.585948814983|-99.585948814983|-99.585948814983|-99.585948814983|-99.585948814983|-99.585948814983|-99.585948814983|-99.585948814983|-99.585948814983|-99.585948814983|-99.585948814983|-99.585948814983|-99.585948814983|-99.585948814983|-99.936355606432|-99.936355606432|-99.936355606432|-99.936355606432|-99.936355606432|-99.936355606432|-99.936355606432|-100.23731730945|-100.23731730945|-100.23731730945|-100.68868344103|-100.87024602885|-100.87024602885|-100.87024602885|-100.88360627487|-102.0928945894|-103.36154666156|-104.23505481316|-104.37783859652|-105.00268554189|-105.00268554189|-105.00268554189|-105.48076162844|-106.33417840036|-106.91020017235|-106.99284148031|-106.99284148031|-107.44759977982|-107.99178100875|-108.20753538665|-109.4250355038|-109.62781781984|-109.75868680557|105.03557198626|105.03557198626|103.96174529506|103.34361367364|103.34361367364|103.34361367364|102.90265200245|102.90265200245|102.90265200245|102.90265200245|102.63072885526|101.52858346317|101.18878345969|101.18878345969|101.18878345969|101.18878345969|100.47642665972|100.32500591236|100.32500591236|100.32500591236|100.32500591236|100.32500591236|100.32500591236|100.32500591236|100.32500591236|100.32500591236|98.938898509934||-95.162542904973|-95.162542904973|-95.162542904973|-95.162542904973|-95.162542904973|-95.162542904973|-96.230601617098|-96.306795616372|-96.306795616372|-96.306795616372|-96.857849673293|-96.857849673293|-96.857849673293|-96.857849673293|93.419606138485|93.419606138485|93.419606138485|93.419606138485|93.419606138485|93.419606138485|93.419606138485|93.419606138485|92.960675691252|92.489636181334|92.205150125799|91.986796589421|91.986796589421|91.986796589421|91.986796589421|91.986796589421|91.986796589421|91.986796589421|91.986796589421|91.974219449943|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.79197811611|91.652194176862|91.53299539481|91.322776136513|91.27808095097|90.522869757806|90.131959155666|90.131959155666|90.131959155666|90.131959155666|90.131959155666|-95.708566112588|-95.708566112588|-95.708566112588|-95.708566112588|-95.708566112588|-95.708566112588|-95.708566112588|-95.708566112588|-95.708566112588|-95.708566112588|-95.708566112588|-95.708566112588|||||-95.708566112588|-95.708566112588|-95.708566112588|-96.076186943132|-96.228033194105|-96.228033194105|-96.228033194105|-96.592260715211|-97.885842187366|-99.200937543932|-100.13297032878|-100.13297032878|-100.13297032878|-100.13297032878|-100.13297032878|-100.13297032878|-100.13297032878|-100.13297032878|-100.13297032878|-100.13297032878|-100.13297032878|-100.13297032878|-100.13297032878|-100.84218755878|-101.20798456577|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-101.50231893572|-103.23535677588|97.201931769348|||||97.201931769348|97.201931769348|97.201931769348|97.201931769348|97.201931769348|97.201931769348|97.201931769348|97.201931769348|97.201931769348|97.010245043075|97.010245043075|97.010245043075|97.010245043075|97.010245043075|97.010245043075|97.010245043075
08434|1090528|/equities/al-rajhi-reit|TADAWULALL||7.8465373744252|7.8465373744252|7.8465373744252|7.8465373744252|7.8465373744252|7.8465373744252|7.8465373744252|7.8465373744252|7.8465373744252|7.8465373744252|7.8465373744252|7.8465373744252|7.8465373744252|7.8465373744252|7.8465373744252|7.8465373744252|7.8465373744252|7.8228188874194|7.7636877300418|7.7496528362871|-8.0446793715597|-8.0446793715597|-8.0446793715597|-8.0446793715597|-8.0446793715597|-8.0446793715597|-8.0446793715597|-8.0663102644948|-8.0714724542222|-8.0714724542222|-8.0714724542222|-8.0714724542222|-8.0714724542222|-8.0714724542222|-8.0714724542222|-8.0714724542222|-8.0714724542222|-8.0714724542222|-8.087191581894|-8.1435465814549|-8.1506071357681|-8.1544531309989|-8.1544531309989|-8.1732807120115|-8.1892010857033|-8.2057279214511|-8.2057279214511|-8.2057279214511|-8.216087288933|-8.216087288933|-8.216087288933|-8.2390018341214|-8.2390018341214|-8.2390018341214|-8.2527795762123|-8.2686787262744|-8.2686787262744|-8.2718652238654|-8.2976280307557|-8.3187015425883|-8.3187015425883|-8.3187015425883|-8.3524462262483|-8.3588290788169|-8.363143507798|-8.370715159133|-8.3919056984616|-8.3945254100578|-8.3945254100578|-8.3945254100578|-8.3945254100578|-8.3945254100578|-8.3945254100578|-8.4055839394218|-8.418982330813|-8.4195004531579|-8.4195004531579|8.2408352373206|8.2408352373206|8.2408352373206|8.2408352373206|8.2408352373206|8.2408352373206|8.2320389215773|8.2211541008757|8.2085042873805|8.1933382793472|8.1725984463212|8.167887092643|8.1404295243742|8.1238112756414|8.1134570726032|8.1134570726032|8.1134570726032|8.1134570726032|8.1134570726032|8.1134570726032|8.11050288867|8.11050288867|8.1033365747559|8.0953740037401|8.0865267026115|8.0716962535832|8.0600557908243|8.0600557908243|8.0600557908243|8.0600557908243||-8.3458955887234|-8.3458955887234|-8.3458955887234|-8.3458955887234|-8.3458955887234|-8.3458955887234|-8.3458955887234|-8.3630187574331|-8.3630187574331|-8.3733545479182|-8.3841853190422|-8.3841853190422|-8.3841853190422|-8.3841853190422|-8.3841853190422|-8.3841853190422|-8.3841853190422|-8.3841853190422|-8.3841853190422|-8.3841853190422|-8.3841853190422|-8.3841853190422|-8.3841853190422|-8.3841853190422|-8.3841853190422|-8.3841853190422|-8.3841853190422|-8.3841853190422|-8.4418726021448|8.1713433819727|8.1713433819727|8.1713433819727|8.1713433819727|8.1713433819727|8.1713433819727|8.1713433819727|8.1713433819727|8.1713433819727|8.1713433819727|8.1713433819727|8.1713433819727|8.1676033423693|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|||||8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1467617598327|8.1305928780752|8.1305928780752|8.1305928780752|8.1235212470944|8.1235212470944|8.1235212470944|8.1235212470944|8.1235212470944|8.1235212470944|8.1235212470944|8.1235212470944|8.1235212470944|8.1235212470944|8.1235212470944|8.1235212470944|8.0783568649221|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|8.0748596132704|||||-8.367159829533|-8.367159829533|-8.367159829533|-8.367159829533|-8.367159829533|-8.367159829533|-8.367159829533|-8.367159829533|-8.367159829533|-8.367159829533|-8.367159829533|-8.3846218696302|-8.4234684430964|-8.4421485279341|-8.4421485279341|-8.4421485279341
08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL||36.265297016809|36.265297016809|36.265297016809|36.265297016809|36.265297016809|36.265297016809|35.6995300255|35.6995300255|35.6995300255|35.519437076099|35.519437076099|35.519437076099|35.519437076099|35.519437076099|35.519437076099|35.519437076099|35.519437076099|35.519437076099|35.30048672518|35.234985741872|34.87072201631|34.87072201631|34.525245887941|33.233604889121|32.771361570187|32.771361570187|32.771361570187|32.771361570187|32.771361570187|32.771361570187|32.461510371971|32.376123957952|31.413469903028|30.311882016441|30.311882016441|30.311882016441|30.311882016441|30.311882016441|30.311882016441|30.311882016441|30.311882016441|29.867648227768|-33.676347310317|-33.676347310317|-33.676347310317|-33.676347310317|-34.120385548553|-34.350427836269|-34.724919657012|-35.38042440171|-35.38042440171|-35.38042440171|-35.38042440171|-35.38042440171|-35.38042440171|-35.38042440171|-35.38042440171|-35.38042440171|-35.772693101509|-36.508549204517|-36.949500074042|-37.228331236987|-37.895923461018|-38.07393716866|-38.07393716866|-38.07393716866|-38.07393716866|-38.07393716866|-38.07393716866|-38.07393716866|-38.07393716866|-38.07393716866|-38.07393716866|-38.07393716866|-38.07393716866|-38.535352613385|-38.535352613385|35.894344449365|35.894344449365|35.894344449365|35.894344449365|35.894344449365|35.894344449365|35.894344449365|35.894344449365|35.894344449365|35.894344449365|35.894344449365|35.894344449365|35.894344449365|35.894344449365|35.894344449365|35.894344449365|35.894344449365|35.894344449365|35.894344449365|35.894344449365|35.894344449365|34.994825495972|34.152028337335|33.792384912741|33.792384912741|33.792384912741|33.340782820297|33.340782820297|33.340782820297|33.340782820297||32.316425203297|-34.10128104264|-34.10128104264|-34.10128104264|-34.10128104264|-34.10128104264|-34.10128104264|-34.728090149104|-35.095656984315|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|32.440636512688|31.987575662787|31.987575662787|31.418035036491|31.418035036491|31.418035036491|30.672262092616|30.249180365697|30.206865894679|30.160962435805|29.973293460303|29.563658145725|29.204066174625|28.824517136811|28.355018807781|-31.22713021905|-31.22713021905|-31.22713021905|-31.22713021905|-31.22713021905|-31.22713021905|-31.22713021905|-31.22713021905|-31.22713021905|-31.22713021905|-31.22713021905|-32.214191145213|-32.214191145213|||||-32.214191145213|-32.214191145213|-32.214191145213|-32.214191145213|-32.214191145213|-32.404657993616|-32.613507546651|-33.378898609201|-33.82377496088|-33.970861915355|-34.467624032503|-34.794582300722|-34.913424100412|-35.198249064036|-35.981387679387|32.190780360134|32.190780360134|32.190780360134|32.190780360134|32.190780360134|32.190780360134|32.190780360134|31.716089515813|31.716089515813|31.640097173196|31.297329514271|30.235923759414|30.020470292782|29.921007462712|29.921007462712|29.921007462712|29.921007462712|29.921007462712|29.921007462712|29.921007462712|29.921007462712|29.921007462712|29.921007462712|29.295563296446|-33.140485743441|-33.140485743441|-33.140485743441|-33.140485743441|-34.542206106095|-34.685955573679|||||-34.685955573679|-34.685955573679|-34.685955573679|-34.685955573679|-34.685955573679|-34.685955573679|-34.817756828072|-34.817756828072|-34.817756828072|-34.817756828072|-34.817756828072|-34.817756828072|-34.817756828072|-34.817756828072|-35.691951310637|-35.952168292472
08436|11704|/equities/al-babtain|TADAWULALL||65.499640822232|65.499640822232|65.499640822232|65.499640822232|65.499640822232|65.499640822232|65.499640822232|65.499640822232|65.499640822232|65.389327710624|65.389327710624|65.389327710624|65.389327710624|65.389327710624|65.389327710624|65.389327710624|65.199254876767|64.151952406206|62.766057805263|62.370615460301|-67.676178736539|-67.676178736539|-67.676178736539|-67.676178736539|-67.676178736539|-67.676178736539|-67.676178736539|-67.676178736539|-67.676178736539|-67.676178736539|-67.676178736539|-67.676178736539|-67.676178736539|-67.676178736539|-68.053431981215|-68.053431981215|-68.053431981215|-68.053431981215|64.009026014403|64.009026014403|64.009026014403|64.009026014403|64.009026014403|64.009026014403|64.009026014403|64.009026014403|64.009026014403|64.009026014403|64.009026014403|64.009026014403|63.987382090626|63.987382090626|63.462607555771|63.462607555771|63.462607555771|63.462607555771|62.714733271645|62.714733271645|62.714733271645|62.714733271645|62.714733271645|62.714733271645|62.714733271645|62.714733271645|62.714733271645|62.714733271645|62.714733271645|62.714733271645|62.714733271645|62.714733271645|62.714733271645|62.714733271645|62.19341838485|62.19341838485|62.19341838485|62.19341838485|59.752676170623|59.752676170623|59.411302532925|58.858586769393|58.858586769393|58.858586769393|58.858586769393|58.858586769393|58.58454077011|58.200316450446|58.200316450446|58.200316450446|58.200316450446|58.200316450446|58.200316450446|58.200316450446|58.200316450446|57.410342351684|57.410342351684|57.410342351684|56.33371431749|55.862461963417|55.474957270889|54.697174067264|54.1335707885|-58.278756082177|-58.278756082177|-58.278756082177|-58.278756082177|-58.278756082177|-58.278756082177||-58.278756082177|-58.278756082177|-58.278756082177|-58.278756082177|-58.278756082177|-58.278756082177|-58.278756082177|-59.285499122555|-59.285499122555|-59.338888036389|-59.338888036389|-60.193103130726|54.470254380474|54.470254380474|54.470254380474|54.470254380474|54.470254380474|54.470254380474|54.470254380474|54.470254380474|54.470254380474|54.470254380474|54.470254380474|54.470254380474|54.470254380474|54.470254380474|54.470254380474|54.470254380474|54.470254380474|54.470254380474|54.470254380474|54.470254380474|52.790746662069|52.790746662069|52.136985479984|52.136985479984|52.136985479984|52.136985479984|52.136985479984|52.136985479984|52.136985479984|52.136985479984|52.136985479984|52.136985479984|52.136985479984|52.136985479984|52.136985479984|52.136985479984|52.136985479984|52.091095486386|51.003993289452|50.936386291805|50.936386291805|50.936386291805|50.936386291805|50.936386291805|50.057097956675|49.258453259666|49.258453259666|49.173279746593|48.784297806026|48.784297806026|47.520296893887|47.520296893887|47.520296893887|47.520296893887|47.520296893887|47.520296893887|47.520296893887|47.520296893887|47.520296893887|47.520296893887|47.520296893887|47.520296893887|||||45.201265952402|45.201265952402|45.201265952402|45.201265952402|45.201265952402|45.201265952402|45.201265952402|45.201265952402|45.201265952402|45.201265952402|45.201265952402|44.423629810869|44.366569954762|44.366569954762|44.366569954762|44.366569954762|44.332300246434|43.229783926379|43.229783926379|43.229783926379|43.229783926379|42.918402678295|42.918402678295|42.918402678295|42.918402678295|42.918402678295|42.918402678295|41.5760023401|-46.047312262604|-46.047312262604|-46.047312262604|-46.047312262604|-46.047312262604|-46.047312262604|-46.047312262604|-46.047312262604|-46.047312262604|-46.047312262604|-46.047312262604|-46.047312262604|-46.047312262604|-46.19575463174|-46.19575463174|-47.031397087025|40.81247290632|||||40.81247290632|40.692248168099|40.692248168099|40.692248168099|39.974720864945|-44.362851737265|-44.362851737265|-44.362851737265|-44.362851737265|-44.362851737265|-44.362851737265|-44.362851737265|-44.362851737265|-46.425125667494|-46.425125667494|-48.082254413841
08437|11706|/equities/alabdullatif|TADAWULALL||-10.979053020924|-11.07407770683|-11.07407770683|-11.172788909128|-11.172788909128|-11.172788909128|-11.195321139418|-11.205115526564|-11.205115526564|-11.205115526564|-11.205115526564|-11.205115526564|-11.205115526564|-11.205115526564|-11.205115526564|-11.205115526564|-11.205115526564|-11.205115526564|-11.205115526564|-11.205115526564|-11.205115526564|-11.205115526564|-11.205115526564|-11.205115526564|-11.205115526564|-11.205115526564|-11.205115526564|-11.205115526564|-11.205115526564|-11.205115526564|-11.205115526564|-11.205115526564|-11.205115526564|-11.337906433087|-11.387388938239|-11.387388938239|-11.387388938239|-11.387388938239|-11.520431458476|-11.606150270395|-11.606150270395|-11.854055908976|-11.897538383873|-11.897538383873|-12.041349297078|-12.041349297078|-12.041349297078|-12.167054526576|-12.1900604219|-12.43506659079|-12.472745701207|-12.472745701207|-12.472745701207|-12.472745701207|-12.472745701207|-12.599315480113|-12.599315480113|-12.709931962774|-12.709931962774|-12.709931962774|-12.84492446878|-12.883249462737|-12.973054820844|-13.053394510292|-13.253216268776|-13.286918370501|-13.286918370501|-13.286918370501|-13.286918370501|-13.396576104976|-13.783417474801|-14.057686871483|-14.177429166319|-14.369366450312|12.843500622373|12.843500622373|12.843500622373|12.843500622373|12.843500622373|12.843500622373|12.843500622373|12.553889283716|12.140521511309|12.140521511309|12.140521511309|12.140521511309|12.140521511309|12.140521511309|12.140521511309|12.140521511309|12.140521511309|12.136135137603|12.123483486225|12.024782435169|12.024782435169|12.024782435169|12.024782435169|12.024782435169|12.014202877404|11.900065288281|11.900065288281|11.863961283074|11.818845766238|11.634269738381|11.634269738381|11.634269738381|11.634269738381||11.297521935773|-12.518893750662|-12.518893750662|-12.518893750662|-12.518893750662|-12.530993126227|-12.709993042762|-12.74276973386|-12.769188368535|-12.795210057073|-12.944122135168|-13.149024287336|-13.14972219481|-13.14972219481|-13.175246238863|-13.298673488854|-13.298673488854|-13.298673488854|-13.298673488854|-13.298673488854|-13.298673488854|-13.298673488854|-13.298673488854|-13.298673488854|-13.298673488854|-13.298673488854|-13.298673488854|-13.298673488854|-13.298673488854|-13.298673488854|-13.437970534694|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.313619837429|12.286721547644|12.286721547644|12.286721547644|12.284135006313|12.173483740891|12.116093039077|11.633437129702|-13.106144060034|-13.106144060034|-13.106144060034|-13.106144060034|-13.106144060034|-13.106144060034|-13.106144060034|-13.106144060034|-13.106144060034|-13.52460465314|-13.653313688761|||||-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.653313688761|-13.888658811436|-13.888658811436|-14.135176501656|-14.314640612497|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.314997326978|-14.88888596125|13.159030112863|||||13.159030112863|13.01321780096|13.01321780096|13.01321780096|13.01321780096|13.01321780096|13.01321780096|13.01321780096|13.01321780096|12.658020039515|12.462244426891|-14.031529827965|-14.031529827965|-14.031529827965|-14.156144429195|-14.201271535012
08438|1057695|/equities/alahli-reits|TADAWULALL||-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6279913149698|-6.6355459913527|6.2706525813562|6.2706525813562|6.2706525813562|6.2706525813562|6.2706525813562|6.2706525813562|6.2706525813562|6.2706525813562|6.2706525813562|6.2706525813562|6.2706525813562|6.2706525813562|6.2706525813562|6.2706525813562|6.2706525813562|-6.4794410321175|-6.4794410321175|-6.5321565571824|-6.5562852426148|-6.579761456977|-6.5957050089411|-6.5957050089411|-6.5957050089411|-6.5957050089411|-6.5957050089411|-6.5957050089411|-6.5957050089411|-6.5957050089411|-6.5957050089411|-6.5957050089411|-6.5957050089411|-6.5957050089411|-6.5957050089411|-6.5957050089411|-6.5957050089411|-6.5957050089411|-6.5957050089411|-6.5957050089411|-6.5957050089411|-6.5957050089411|-6.5957050089411|-6.5957050089411|-6.5957050089411|-6.5957050089411|-6.6235609854119|-6.6528457364393|-6.6713246101314|-6.6713246101314|-6.6713246101314|-6.6909161137402|-6.6954621790581|-6.69551369865|-6.7177930906885|-6.7453257061235|-6.7609175815838|-6.7943526522603|-6.813465491296|-6.813465491296|-6.813465491296|-6.813465491296|-6.813465491296|-6.813465491296|-6.813465491296|-6.813465491296|-6.813465491296|-6.813465491296|-6.813465491296|-6.813465491296|-6.813465491296|-6.813465491296|-6.813465491296|-6.813465491296|-6.813465491296|-6.813465491296||-6.813465491296|-6.813465491296|-6.813465491296|-6.813465491296|-6.813465491296|-6.813465491296|-6.813465491296|-6.813465491296|-6.813465491296|-6.813465491296|-6.813465491296|-6.9782947868784|-6.9886610343147|6.8260854817322|6.8260854817322|6.8260854817322|6.8260854817322|6.8260854817322|6.8260854817322|6.8260854817322|6.8260854817322|6.8062061840618|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.8031621078537|6.7797678345867|6.7797678345867|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0133151089909|-7.0609056194361|-7.0854508832358|-7.094945187399|-7.0985625746474|-7.0985625746474|||||-7.0985625746474|-7.0985625746474|-7.0985625746474|-7.0985625746474|-7.0985625746474|-7.0985625746474|-7.0985625746474|-7.0985625746474|-7.0985625746474|-7.0985625746474|-7.0985625746474|-7.0985625746474|-7.0985625746474|-7.1303305153851|-7.1303305153851|-7.1303305153851|-7.1303305153851|-7.1303305153851|-7.1303305153851|-7.1303305153851|-7.1303305153851|-7.1303305153851|-7.2325893778276|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|6.9693103172795|||||6.9693103172795|6.922011015417|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791|-7.2996508519791
08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM||25.462232045194|25.462232045194|25.462232045194|25.462232045194|25.462232045194|25.393051886914|25.393051886914|25.393051886914|25.393051886914|25.330057859815|25.045620335911|24.942371283777|24.942371283777|24.942371283777|24.942371283777|24.942371283777|24.828191133348|24.387990364331|24.313939700031|24.313939700031|24.021477686476|-25.559733160103|-25.559733160103|-25.559733160103|-25.559733160103|-25.559733160103|-25.559733160103|-25.559733160103|-25.559733160103|-25.559733160103|-25.559733160103|-25.559733160103|-25.559733160103|-25.816926064055|-25.93991752682|-26.145400257524|-26.145400257524|-26.145400257524|-26.145400257524|-26.145400257524|-26.145400257524|-26.145400257524|-26.145400257524|-26.145400257524|-26.145400257524|-26.145400257524|-26.145400257524|-26.372111554075|-26.447901561446|-26.845446298064|-26.96856527203|-26.96856527203|-26.96856527203|-26.96856527203|-26.96856527203|-26.96856527203|-26.96856527203|-27.232849437591|-27.393165940043|-27.453518198592|-27.636195134065|-27.636195134065|-27.973551484105|-28.391723337171|-28.585247664978|-28.721386438531|-29.015262665466|-29.015262665466|-29.015262665466|-29.111402262268|-29.739336160617|-29.915823219144|28.446813710252|28.446813710252|28.446813710252|28.446813710252|28.446813710252|28.446813710252|28.446813710252|28.446813710252|28.446813710252|28.446813710252|28.33757043737|27.980634539853|27.933578843258|27.933578843258|27.933578843258|27.933578843258|27.933578843258|27.933578843258|27.710219900282|27.710219900282|27.624689146845|27.589654018447|27.502660353445|27.502660353445|27.46312800196|27.46312800196|27.46312800196|27.439898076963|27.439898076963|27.439898076963|27.439898076963|27.439898076963|27.439898076963|27.439898076963|27.439898076963||25.436554236888|25.285059818161|24.992287830658|-26.447193686508|-26.447193686508|-26.447193686508|-26.447193686508|-26.447193686508|-26.447193686508|-26.447193686508|-26.447193686508|-26.559105732201|-26.647894914679|-26.80766154189|25.316927386235|25.316927386235|25.316927386235|25.316927386235|25.316927386235|25.316927386235|25.316927386235|25.256584857251|25.168427492011|25.044919783129|-26.520402698121|-26.520402698121|-26.520402698121|-26.520402698121|-26.754892009719|-26.789880481278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.415046986278|25.326718657476|25.106041399931|25.106041399931|25.106041399931|25.106041399931|24.752267484637|24.576538008566|24.576538008566|24.576538008566|24.576538008566|24.01948665923|23.730231335945|23.730231335945|23.550256573698|-25.458042516274|-25.458042516274|-25.458042516274|-25.523380586354|-26.125978174969|-26.240096799587|-26.240096799587|-27.059551389189|-27.154840084509|||||-27.154840084509|-27.154840084509|-27.154840084509|-27.154840084509|-27.566488368198|-27.796098080923|-27.898442524064|-28.088072939815|-28.088072939815|-28.088072939815|-28.088072939815|-28.088072939815|-28.088072939815|-28.436747096315|-28.60194123932|-28.849378942873|-28.996531989206|-29.160949954428|-29.160949954428|-29.160949954428|-29.303833282698|-29.523703774599|-29.743004172806|-30.067226879866|-30.610807305211|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.793247279715|-30.898577265768|-30.898577265768|-31.466752004656|-31.994157495072|||||-31.994157495072|-31.994157495072|-31.994157495072|-31.994157495072|-31.994157495072|-32.030174986048|-32.400194344171|-32.879660802029|-33.060816335264|-33.060816335264|-33.089240550535|-33.272764805826|-33.272764805826|-33.281933265302|-33.281933265302|-33.30499364235
08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP||119.10895269735|119.10895269735|119.10895269735|119.10895269735|-128.01921162654|-128.01921162654|-128.01921162654|-128.01921162654|-128.09912453812|-128.43458520207|-128.43458520207|-128.43458520207|-128.43458520207|-128.43458520207|-128.43458520207|-128.43458520207|-129.83842639165|-130.49824713818|-131.64250097398|-132.05833636527|-132.52653346661|-132.52653346661|-132.52653346661|-132.52653346661|-132.52653346661|-132.52653346661|-132.52653346661|-132.52653346661|-132.52653346661|-132.52653346661|-132.52653346661|-132.52653346661|-132.52653346661|-132.52653346661|-132.52653346661|-132.52653346661|-132.52653346661|-132.52653346661|-132.52653346661|-132.52653346661|-132.52653346661|-132.52653346661|-132.52653346661|-132.52653346661|-132.52653346661|-132.52653346661|-133.36836916212|-135.01485259007|-135.21650279309|-137.67945144734|-139.34673425824|-139.34673425824|-139.34673425824|-139.34673425824|-139.34673425824|-139.34673425824|-139.34673425824|-139.34673425824|-139.34673425824|-139.34673425824|-140.21303433478|-140.79226121969|-143.04696454016|-144.3188488109|-145.35982641722|-146.42796113765|-146.42796113765|-146.42796113765|-146.42796113765|-149.89772815479|140.22903693039|140.22903693039|140.22903693039|140.22903693039|140.22903693039|140.22903693039|140.22903693039|140.22903693039|140.22903693039|140.22903693039|139.65807171612|139.65807171612|138.50341776509|136.59267657222|134.41964046626|132.33628497155|132.33628497155|132.33628497155|132.33628497155|132.33628497155|132.15143622327|132.02171499053|132.02171499053|132.02171499053|128.87413047993|126.12680757535|122.80756397261|121.86951806826|119.1828064155|117.28644733422|116.99605835801|116.61365053248|116.61365053248|115.94912707277|115.94912707277|115.94912707277|115.94912707277||-120.93347605657|-120.93347605657|-120.93347605657|-120.93347605657|-120.93347605657|-120.93347605657|-120.9871921428|-122.31445149517|-122.31445149517|-122.31445149517|-122.31445149517|-122.31445149517|-123.15796116369|-123.15796116369|-123.25884488973|-124.64871739185|-125.97635426826|-127.79039134259|120.23092822222|120.23092822222|120.23092822222|120.23092822222|120.23092822222|120.23092822222|-126.84359545825|-126.84359545825|-126.84359545825|-126.84359545825|-126.84359545825|-126.84359545825|-126.84359545825|-126.84359545825|-126.84359545825|-126.84359545825|-126.84359545825|-126.84359545825|-126.84359545825|-127.71510648858|-128.16678693704|-129.65198472266|121.5078137608|121.5078137608|121.5078137608|121.5078137608|121.5078137608|121.5078137608|121.5078137608|121.5078137608|121.5078137608|121.5078137608|121.5078137608|121.5078137608|121.10312623135|120.19763448787|120.19763448787|120.19763448787|118.64181897985|117.41868631428|116.8874283056|116.39714561354|115.70794058785|-126.8715087937|-126.8715087937|-126.8715087937|-126.8715087937|-126.8715087937|-126.8715087937|-126.8715087937|-126.8715087937|-126.8715087937|-126.8715087937|-126.8715087937|-130.41397744698|-130.41397744698|||||-130.41397744698|-130.41397744698|-130.41397744698|-130.41397744698|-131.25703438475|-131.25703438475|-131.25703438475|-133.45225618895|-134.39140000405|-135.52377684979|-136.72641482253|-137.54047006919|-138.55607598969|-139.12782210173|-139.12782210173|-139.12782210173|-139.12782210173|-139.12782210173|-139.12782210173|-140.70869656472|-143.39855173858|-143.72413214676|-143.72413214676|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-144.41051129624|-148.23568232866|||||-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866|-148.23568232866
08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP||16.719050919206|16.719050919206|16.719050919206|16.719050919206|16.719050919206|16.719050919206|16.719050919206|16.719050919206|16.719050919206|-18.28493708766|-18.28493708766|-18.28493708766|-18.534374122228|-18.620971446132|-18.662747017648|-19.229718861873|-19.566460284144|-19.566460284144|-19.566460284144|-19.566460284144|-19.566460284144|-19.603845128914|-19.969826920717|-20.087586226164|-20.386762740545|-20.503069058979|-20.661556855831|-20.661556855831|-20.661556855831|-20.661556855831|-20.661556855831|-20.661556855831|-20.661556855831|-20.661556855831|-20.79117366119|-21.092028562857|-21.092028562857|-21.092028562857|-21.412809416798|-21.682859484611|-21.682859484611|-21.682859484611|-21.682859484611|-21.682859484611|-21.682859484611|-21.682859484611|-21.682859484611|-21.682859484611|-21.682859484611|-21.682859484611|-21.682859484611|-21.682859484611|-21.682859484611|-21.682859484611|-21.682859484611|-21.682859484611|-21.682859484611|-21.967622509994|-22.614580091942|-23.395643694653|-24.22016099587|-24.840177680551|-24.880837034261|-24.880837034261|-24.880837034261|-24.880837034261|-24.880837034261|-24.880837034261|-24.880837034261|-24.880837034261|-24.880837034261|-24.880837034261|-24.880837034261|-24.880837034261|-24.880837034261|-25.424178505914|-25.424178505914|-25.424178505914|-25.424178505914|-25.424178505914|-25.424178505914|-25.424178505914|-25.651864158861|-26.058738403576|-26.322763784748|-26.322763784748|-26.608625473824|-27.366512963613|-27.366512963613|-27.399458988331|-27.784955563173|-28.626616758357|-28.937907848369|-29.153231790343|-29.338034712252|-29.851149968501|-30.173501045832|-30.617256077005|-30.617256077005|-30.617256077005|-30.617256077005|-30.617256077005|-30.617256077005|-30.617256077005|-30.617256077005|-30.617256077005|26.635515241096||26.635515241096|26.635515241096|26.635515241096|26.635515241096|24.249461417143|-26.084045613003|-26.084045613003|-26.084045613003|-26.163938959651|-26.586042996041|-26.9336422236|-26.9336422236|-26.9336422236|-26.9336422236|-27.207379371064|-27.588520183203|-27.588520183203|-27.588520183203|-27.588520183203|-27.588520183203|-27.588520183203|-27.588520183203|-27.588520183203|-27.588520183203|-27.942800987691|-29.191445762284|-29.992716398909|-30.649685743864|-31.449650635781|-31.480721648603|-32.155246717035|-32.920274608995|-33.033490910945|-33.033490910945|-33.033490910945|-33.033490910945|-33.893879112069|-34.689851482787|-34.689851482787|-34.698723484056|29.030377058511|29.030377058511|29.030377058511|29.030377058511|29.030377058511|29.030377058511|29.030377058511|29.030377058511|29.030377058511|29.010419055627|28.379354870768|27.450394644176|25.547106440238|24.703231757468|24.703231757468|24.703231757468|24.470256639394|23.874730243587|23.404143905533|22.382383028547|20.714314531265|18.096460738644|17.183383989336|17.183383989336|17.183383989336|17.183383989336|17.183383989336|17.183383989336|17.183383989336|17.183383989336|17.183383989336|17.183383989336|17.183383989336|16.064872052937|||||15.355413201417|14.667888732466|14.667888732466|14.667888732466|14.667888732466|14.667888732466|14.667888732466|14.667888732466|14.667888732466|14.667888732466|14.667888732466|14.667888732466|14.471547178488|14.471547178488|14.471547178488|13.885052844397|13.629618880359|13.629618880359|13.629618880359|13.629618880359|13.454021079902|12.958912063047|11.971294538942|11.971294538942|11.971294538942|11.971294538942|11.886994406876|11.828882214424|11.700980607003|11.223311891522|-12.866790125832|-12.866790125832|-12.866790125832|-12.866790125832|-12.866790125832|-12.866790125832|-12.866790125832|-12.866790125832|-12.866790125832|-12.866790125832|-12.866790125832|-12.866790125832|-12.866790125832|-13.093155061892|-13.093155061892|||||-13.093155061892|-13.093155061892|-13.093155061892|-13.169061037889|-13.452290372706|-13.607779265867|-13.607779265867|-13.607779265867|-13.607779265867|-13.607779265867|-13.607779265867|-13.607779265867|-13.607779265867|-13.899754843697|-14.135283295296|-14.201425675974
08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM||27.532158927446|27.532158927446|27.532158927446|27.532158927446|27.532158927446|27.532158927446|27.31350981342|27.127830458713|27.127830458713|27.127830458713|27.127830458713|27.127830458713|27.127830458713|27.127830458713|27.127830458713|27.127830458713|26.998699242354|26.166625891203|26.166625891203|26.166625891203|25.765138743183|25.483488636834|25.470542251648|25.332824295959|25.180916647338|25.074463814158|25.074463814158|24.760515921269|24.551685272493|24.339649874676|23.962556758556|23.962556758556|-24.891145197315|-24.891145197315|-24.891145197315|-24.891145197315|-24.891145197315|-24.891145197315|-24.925652546218|-24.925652546218|-24.925652546218|-24.925652546218|-24.925652546218|-24.925652546218|-24.925652546218|-24.925652546218|-24.925652546218|-24.925652546218|-24.925652546218|-24.925652546218|-24.925652546218|-24.925652546218|-24.925652546218|-24.925652546218|-24.925652546218|-24.925652546218|-24.925652546218|-24.986836480356|-25.057266199118|-25.057266199118|-25.09872443824|-25.09872443824|-25.303026598349|-25.483363277001|-25.543535505159|-25.543535505159|-25.645294883919|-25.645294883919|-25.645294883919|-25.692550477134|-25.982833660032|-26.077325477013|-26.077325477013|-26.177027850029|-26.19114245825|-26.246825847946|-26.287583732961|-26.717141163641|-26.717141163641|-26.783489770684|-27.03720958475|-27.096295309249|-27.096295309249|-27.096295309249|-27.096295309249|-27.096295309249|-27.096295309249|-27.096295309249|26.251575333427|26.251575333427|26.251575333427|26.251575333427|26.251575333427|26.251575333427|26.251575333427|26.251575333427|26.251575333427|26.251575333427|26.251575333427|26.251575333427|26.251575333427|26.251575333427|26.251575333427|26.251575333427|26.251575333427|26.251575333427|26.251575333427||24.28773169641|-25.335407381863|-25.335407381863|-25.335407381863|-25.335407381863|-25.335407381863|-25.335407381863|-25.335407381863|-25.335407381863|-25.335407381863|-25.469342794253|-25.548157575212|-25.565318822962|-25.565318822962|-25.593686898661|-25.703541473231|-25.96226830359|-26.163632338529|-26.34403572401|-26.345083730808|-26.345083730808|-26.345083730808|-26.345083730808|-26.345083730808|-26.345083730808|-26.40955277708|-26.40955277708|-26.40955277708|-26.490612891281|-26.499570425975|-26.698411792105|-26.859345693926|-26.913457732598|-26.913457732598|-26.913457732598|-26.913457732598|-26.913457732598|-26.913457732598|-26.913457732598|-26.913457732598|-26.913457732598|-26.913457732598|-26.913457732598|-26.913457732598|-26.913457732598|-26.913457732598|-27.028959539692|-27.028959539692|-27.298844314461|26.027082232093|26.027082232093|26.027082232093|26.027082232093|26.027082232093|26.027082232093|26.027082232093|25.904535694757|25.546149805563|25.492688071113|25.492688071113|25.492688071113|25.439653594606|25.079820547713|25.079820547713|24.816466236791|-26.554927491161|-26.554927491161|-26.554927491161|-26.554927491161|-26.642823021725|-26.642823021725|-26.642823021725|-27.081887827656|-27.081887827656|||||-27.081887827656|-27.081887827656|-27.124243760724|-27.124243760724|-27.699159225512|-27.989211354629|-27.989211354629|-27.989211354629|-28.310234266272|-28.752824899742|-28.752824899742|-28.752824899742|-28.908693866806|-29.090215767839|-29.194683910982|-29.307982525976|-29.608868901102|-29.617739544199|-29.617739544199|-29.737395279581|-29.737395279581|-29.737395279581|-29.737395279581|-29.98599475509|-30.209438044562|-30.557709701341|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.643621819971|-30.945690571995|29.439887850703|||||29.439887850703|28.830430394213|-30.473749743325|-30.473749743325|-30.473749743325|-30.473749743325|-30.473749743325|-30.473749743325|-30.473749743325|-30.473749743325|-30.473749743325|-30.781944180442|-31.021604433008|29.691274152285|29.691274152285|29.691274152285
08443|40411|/equities/tokio-marine-saudi-arabia|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08444|996548|/equities/aljazira-mawten-reit|TADAWULALL||-11.836060225516|-11.905622892412|-11.972358364565|-12.084842623056|-12.114825289317|-12.130684255353|-12.130684255353|-12.130684255353|-12.130684255353|-12.130684255353|-12.130684255353|11.610194372662|11.610194372662|11.610194372662|11.610194372662|11.610194372662|11.610194372662|11.520216014129|-12.040993953169|-12.040993953169|-12.040993953169|-12.040993953169|-12.040993953169|-12.107062498943|-12.107062498943|-12.107062498943|-12.107062498943|-12.107062498943|-12.107062498943|-12.107062498943|-12.107062498943|-12.134090276868|-12.134090276868|-12.134090276868|-12.134090276868|-12.134090276868|-12.134090276868|-12.134090276868|-12.134090276868|-12.134090276868|-12.275100915864|-12.339001038819|-12.437778476377|-12.539198084562|-12.609010049699|-12.609010049699|-12.68001134859|-12.752545115223|-12.752545115223|-12.797271936988|-12.95585798539|-12.994842044924|-13.038839292654|-13.038839292654|-13.038839292654|-13.038839292654|-13.038839292654|-13.038839292654|-13.038839292654|-13.038839292654|-13.038839292654|-13.038839292654|-13.122599178032|-13.297226543895|-13.297226543895|-13.297226543895|-13.297226543895|-13.326510639991|-13.326510639991|-13.326510639991|-13.452078906059|-13.452078906059|-13.452078906059|-13.545087327957|-13.675653076172|-13.853403227006|13.264313340154|13.264313340154|13.264313340154|13.264313340154|13.264313340154|13.160624503944|13.160624503944|13.160624503944|13.160624503944|13.160624503944|13.160624503944|13.160624503944|13.160624503944|13.160624503944|13.160624503944|13.160624503944|13.160624503944|13.160624503944|13.160624503944|13.160624503944|13.157331760819|13.157331760819|13.157331760819|13.126479899547|13.094422326774|13.043802776039|13.029780959753|12.869201182952|12.81580393946|12.81580393946|12.765337288775||-13.452550098831|-13.452550098831|-13.452550098831|-13.452550098831|-13.452550098831|-13.452550098831|-13.452550098831|-13.587833375329|-13.632696404126|-13.632696404126|-13.763064087182|-13.763064087182|-13.763064087182|-13.763064087182|-13.763064087182|-13.763064087182|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.154578758018|13.14175375384|13.111444620274|13.111444620274|13.111444620274|13.111444620274|12.960493516019|12.958241005353|12.958241005353|12.958241005353|12.958241005353|12.706934049849|-14.01476420467|-14.01476420467|-14.01476420467|-14.01476420467|-14.01476420467|-14.01476420467|-14.01476420467|-14.030568658146|-14.030568658146|-14.030568658146|-14.295771369349|-14.295771369349|||||-14.295771369349|-14.295771369349|-14.339746114293|-14.423051486059|-14.57561205233|-14.64433623936|-14.64433623936|-14.650373529353|-14.704658412833|-14.704658412833|-14.865175988828|-15.165751433543|-15.45972334033|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|14.267319644674|13.399244587934|-14.234632549162|-14.234632549162|-14.234632549162|-14.234632549162|-14.234632549162|-14.234632549162|-14.234632549162|-14.234632549162|-14.234632549162|-14.234632549162|-14.234632549162|-14.669591543272|-14.892068959109|||||-14.892068959109|-14.892068959109|-14.892068959109|-14.937854820745|-14.943900281382|-14.943900281382|-14.943900281382|-14.943900281382|-14.943900281382|-14.943900281382|-14.943900281382|-14.943900281382|-14.943900281382|-14.98655613947|-15.050686418864|-15.050686418864
08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL||-11.814488075036|-11.918319646802|-11.951466445886|-12.148296440931|-12.248106732735|-12.251229885297|-12.368032856205|-12.453805635273|-12.453805635273|-12.472006212671|-12.505500968956|11.532592828208|11.532592828208|11.532592828208|11.532592828208|11.532592828208|11.532592828208|11.428991643515|11.31332401868|11.290360022875|11.279844232502|11.117049106958|11.040554010577|11.040554010577|-11.768551379821|-11.768551379821|-11.768551379821|-11.768551379821|-11.768551379821|-11.768551379821|-11.768551379821|-11.768551379821|-11.768551379821|-11.768551379821|-11.768551379821|-11.768551379821|-11.768551379821|-11.768551379821|-11.774501622144|-11.776668615279|-11.790187326998|-11.887985935841|-11.907832163554|-11.907832163554|-11.907832163554|-11.907832163554|-11.907832163554|-11.955368379732|-12.035409931761|-12.047573689852|-12.047573689852|-12.047573689852|-12.047573689852|-12.047573689852|-12.047573689852|-12.047573689852|-12.047573689852|-12.192076268121|-12.192076268121|-12.192076268121|-12.192076268121|-12.192076268121|-12.284529224948|-12.43830685878|-12.43830685878|-12.43830685878|-12.43830685878|-12.43830685878|-12.482663216711|-12.482663216711|-12.527727303846|-12.527727303846|-12.527727303846|-12.55725552754|-12.55725552754|-12.67917280414|-12.736303225913|-12.795422626653|-12.795422626653|-12.795422626653|-12.795422626653|-12.795422626653|-12.8915802915|-12.921200482834|-12.970222809567|-12.998581200457|12.407010838582|12.407010838582|12.407010838582|12.407010838582|12.407010838582|12.407010838582|12.407010838582|12.407010838582|12.407010838582|12.407010838582|12.407010838582|12.407010838582|12.392112145691|12.392112145691|12.296791484918|12.273657457658|12.114619564821|12.047245961415|12.047245961415|11.949162569297|11.792958355228||-12.513455481723|-12.513455481723|-12.513455481723|-12.513455481723|-12.513455481723|-12.513455481723|-12.514395231886|-12.562105650023|-12.651673780934|-12.651673780934|-12.762415023927|-12.786572134367|-12.845080706666|-12.847321736457|-12.847321736457|-12.950913097729|-13.034348331413|-13.137053898663|-13.168646310693|-13.168646310693|-13.177011653955|-13.177011653955|-13.177011653955|-13.177011653955|-13.177011653955|-13.177011653955|-13.177011653955|-13.177011653955|-13.177011653955|-13.222235650018|-13.323039286881|-13.406552452728|-13.406552452728|-13.406552452728|-13.406552452728|-13.406552452728|-13.406552452728|-13.406552452728|-13.406552452728|-13.475058549957|-13.649509370676|12.788338140633|12.788338140633|12.788338140633|12.788338140633|12.788338140633|12.788338140633|12.788338140633|12.788338140633|12.788338140633|12.788338140633|12.788338140633|12.765295324374|12.765295324374|12.765295324374|12.765295324374|12.765295324374|12.626959398451|12.626959398451|12.626959398451|12.626959398451|12.439954575635|12.248838911163|12.026487520124|-13.156983260062|-13.156983260062|-13.156983260062|-13.156983260062|-13.328870168159|-13.547874027414|-13.547874027414|-13.547874027414|-14.04883938161|-14.04883938161|||||-14.04883938161|-14.04883938161|-14.04883938161|-14.04883938161|-14.04883938161|-14.04883938161|-14.073154770969|-14.224616196022|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.475981162784|13.396645941997|13.267383803553|13.210426425081|13.183125306508|13.183125306508|13.183125306508|13.183125306508|13.183125306508|13.183125306508|13.053473209166|-14.617430282064|-14.617430282064|-14.617430282064|-14.617430282064|-14.617430282064|-15.233810981587|-15.320549252365|||||-15.320549252365|-15.320549252365|-15.320549252365|-15.320549252365|-15.573943882886|-15.633253449086|-15.633253449086|-15.633253449086|-15.633253449086|-15.633253449086|-15.633253449086|-15.633253449086|-15.633253449086|-15.856948183514|-16.084387035875|-16.153763527902
08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP||47.517730720588|47.517730720588|47.517730720588|47.517730720588|47.20081330201|47.065468406017|47.065468406017|47.065468406017|47.065468406017|47.065468406017|47.065468406017|47.065468406017|47.065468406017|47.065468406017|47.065468406017|47.065468406017|47.065468406017|46.967187880736|46.180208417289|45.783564908099|45.651738863071|44.829710356483|44.608567096667|42.12396309318|41.735881245453|41.735881245453|41.48986817766|41.292331667728|41.292331667728|41.292331667728|41.292331667728|41.292331667728|41.292331667728|41.292331667728|41.22259009766|-43.940109830008|-43.940109830008|-43.940109830008|-43.940109830008|-43.940109830008|-43.940109830008|-43.940109830008|-43.940109830008|-43.940109830008|-43.940109830008|-43.940109830008|-44.479009845639|-44.956676088863|41.580930542454|41.580930542454|41.580930542454|41.580930542454|40.804727606696|40.804727606696|40.616363850363|-43.891532434107|-43.891532434107|-43.891532434107|-43.891532434107|-44.046146513225|-44.62571793265|-44.674132460431|-44.801259696567|-45.015845073687|-45.308302953381|-45.308302953381|-45.308302953381|-45.308302953381|-45.308302953381|-45.308302953381|-46.248113714477|-46.426793719685|-46.684217083626|-46.882462832854|-47.17829105316|-47.412546072386|-47.80171617974|-48.15619339753|-48.15619339753|-48.277807109506|-48.277807109506|-48.277807109506|-48.277807109506|-48.277807109506|-48.277807109506|-48.277807109506|-48.277807109506|-48.277807109506|45.623705914716|45.623705914716|45.623705914716|45.623705914716|45.623705914716|45.623705914716|45.108032642446|45.108032642446|44.832316830885|44.832316830885|44.832316830885|44.832316830885|44.608622808133|44.608622808133|44.608622808133|44.608622808133|44.608622808133|44.304027843116|44.123364024293||43.500693821774|43.500693821774|43.016327248532|42.771475644595|42.604185868516|42.604185868516|42.604185868516|42.604185868516|42.604185868516|42.604185868516|42.604185868516|42.604185868516|42.604185868516|42.604185868516|42.604185868516|42.604185868516|42.604185868516|42.604185868516|42.604185868516|42.604185868516|42.604185868516|42.604185868516|42.604185868516|42.604185868516|42.097743413595|42.097743413595|42.097743413595|42.097743413595|42.097743413595|42.097743413595|42.097743413595|42.097743413595|42.031412168966|42.031412168966|-44.58999205875|-44.58999205875|-44.58999205875|-44.58999205875|-44.58999205875|-44.58999205875|-44.771162358831|-44.771162358831|-44.771162358831|-44.771162358831|-44.771162358831|-44.79906987251|-45.668967025161|41.994411134391|41.994411134391|41.994411134391|41.994411134391|41.994411134391|41.931892088983|41.931892088983|41.931892088983|41.931892088983|-44.63139570837|-44.63139570837|-44.63139570837|-44.63139570837|-44.63139570837|-44.63139570837|-44.63139570837|-44.63139570837|-44.63139570837|-44.63139570837|-44.63139570837|-44.63139570837|-45.10155104139|-45.80188558756|-45.80188558756|-45.80188558756|-47.449317912909|-48.685353363722|||||-48.707842448573|-48.707842448573|-48.758714467531|-48.895793259415|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-49.483776813084|-50.995865244925|-53.123183139231|||||-53.456972029837|-53.456972029837|-53.456972029837|-53.509841828474|-53.509841828474|-53.951039685301|-53.951039685301|-54.562265172592|-55.413626528439|-56.087364038557|-56.591514411601|-56.843225450468|-56.843225450468|-56.863643730764|-56.863643730764|-56.863643730764
08447|1141641|/equities/alkhabeer-reit|TADAWULALL||-5.7887711466636|-5.8136344685914|-5.8262605683408|5.6644033473311|5.6644033473311|5.6644033473311|5.6644033473311|5.6644033473311|5.6644033473311|5.6644033473311|5.6644033473311|5.6644033473311|5.6644033473311|5.6644033473311|5.6644033473311|5.6644033473311|5.6644033473311|5.6171148399046|5.5879051265376|5.587116830576|5.5490189316411|5.5392418643584|5.5392418643584|5.5392418643584|5.5392418643584|5.5392418643584|5.5392418643584|5.5263797200112|5.5100169492187|-5.6625499935028|-5.6625499935028|-5.6625499935028|-5.6625499935028|-5.6625499935028|-5.6625499935028|-5.6625499935028|-5.6625499935028|-5.6625499935028|-5.6625499935028|-5.6625499935028|-5.6625499935028|-5.6625499935028|-5.6625499935028|-5.6625499935028|-5.6625499935028|-5.6625499935028|-5.6625499935028|-5.6961666711036|-5.7162961571154|-5.7258848182291|-5.729610639336|-5.729610639336|-5.7484562722867|-5.7516181036306|-5.7601313640092|-5.7657015643091|-5.7696684026686|-5.7823064238897|-5.7823064238897|-5.7863759931793|-5.7863759931793|-5.7863759931793|-5.7863759931793|-5.7863759931793|-5.7863759931793|-5.7863759931793|-5.7863759931793|-5.7863759931793|-5.8020843595123|-5.8131643141281|5.6502146666742|5.6502146666742|5.6502146666742|5.6502146666742|5.6502146666742|5.6502146666742|5.6502146666742|5.6502146666742|5.6502146666742|5.6502146666742|5.6502146666742|5.6502146666742|5.6502146666742|5.6502146666742|5.6502146666742|5.6472403494782|5.6472403494782|5.6408225130447|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281||5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6369458295281|5.6204952771327|5.6011056960579|5.5991816716637|5.5991816716637|5.5991816716637|5.5991816716637|5.5991816716637|5.5991816716637|5.5991816716637|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.598289089232|5.5692102697484|-5.7112463821984|-5.7112463821984|-5.7112463821984|-5.7112463821984|-5.7112463821984|-5.7252736213049|-5.7375263243076|-5.7983624967333|-5.8056327718271|-5.8056327718271|-5.8736253243924|-5.8736253243924|||||-5.8736253243924|-5.8801394019127|-5.8845993185044|-5.9017770449321|-5.9180857517102|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7393174929299|5.7245281589961|5.7245281589961|5.683783367465|5.683783367465|5.683783367465|5.6521778001562|5.6521778001562|5.6521778001562|5.6521778001562|5.6521778001562|5.6521778001562|5.6521778001562|5.6521778001562|5.6521778001562|5.6521778001562|5.6521778001562|5.6521778001562|5.6521778001562|||||5.6521778001562|-5.8052227795021|-5.8052227795021|-5.8052227795021|-5.8089788651634|-5.8089788651634|-5.8167005192177|-5.8167005192177|-5.8167005192177|-5.8167005192177|-5.8167005192177|-5.8167005192177|-5.8167005192177|-5.8357784362785|-5.8376893050572|-5.8376893050572
08448|11747|/equities/alkhaleej-trng|TADAWULALL||-20.858778369452|-20.858778369452|-20.858778369452|-20.858778369452|-20.858778369452|-20.858778369452|-20.858778369452|-20.858778369452|-21.081975711744|19.573906842519|19.573906842519|19.573906842519|19.573906842519|19.573906842519|19.573906842519|19.573906842519|19.573906842519|19.443229507129|19.240099452063|19.240099452063|19.117331317315|19.065428633598|19.065428633598|19.065428633598|18.741033230786|-20.726231947796|-20.726231947796|-20.726231947796|-20.726231947796|-20.726231947796|-20.726231947796|-20.726231947796|-20.726231947796|-20.726231947796|-20.726231947796|-20.726231947796|-20.726231947796|-20.726231947796|-21.037479814839|-21.648310273833|-21.895901461383|-21.907615385497|-21.907615385497|-21.907615385497|-21.907615385497|-21.907615385497|-22.041239325696|-22.325266061551|-22.607517863122|-22.918352816731|-23.142527800243|-23.142527800243|-23.142527800243|-23.21712991414|-23.21712991414|-23.21712991414|-23.21712991414|-23.21712991414|-23.427921418984|-24.3465799012|-24.432135059782|-24.432135059782|-24.941816809385|-25.526463829377|-25.953848347508|-26.040941752154|-26.441046861762|-26.49060721304|-26.55678616526|-26.979206837573|-27.363095576575|-27.363095576575|-28.237882409946|-30.252314244429|26.955906589117|26.955906589117|26.955906589117|26.955906589117|26.955906589117|26.955906589117|26.726562508043|26.42062590751|26.254919203342|26.254919203342|26.254919203342|25.793997402175|25.793997402175|25.793997402175|25.793997402175|25.793997402175|25.685552088401|25.685058134553|25.567230835075|25.567230835075|25.541151486177|25.541151486177|25.541151486177|25.541151486177|25.541151486177|25.223502117549|23.989446169971|23.837163085008|23.629070620034|23.293411524532|23.227123878|22.760137820241|22.370153718522||21.948152657958|21.948152657958|-23.540446055536|-23.540446055536|-23.540446055536|-23.540446055536|-23.540446055536|-23.540446055536|-23.540446055536|-23.547717797099|-23.771352277132|-23.839275749289|-23.839275749289|-23.839275749289|-23.839275749289|-23.866494899813|-23.866494899813|-23.866494899813|-23.866494899813|-23.866494899813|-23.866494899813|-23.866494899813|-23.866494899813|-23.866494899813|-23.866494899813|-23.866494899813|-23.866494899813|-23.866494899813|-23.893328196278|-24.292586545669|-24.99843060145|-25.398811622563|-25.590075641138|-25.590075641138|-25.591821665212|-25.591821665212|-25.774801566253|-25.947106035826|-25.947106035826|-25.947106035826|-26.350672995908|24.550180783522|24.550180783522|24.550180783522|24.550180783522|24.550180783522|24.550180783522|24.550180783522|24.550180783522|24.550180783522|24.550180783522|24.550180783522|24.550180783522|24.550180783522|24.550180783522|24.550180783522|24.382422940215|24.152693024697|23.59187988818|-25.844128064758|-25.844128064758|-25.844128064758|-25.844128064758|-25.844128064758|-25.844128064758|-25.844128064758|-25.844128064758|-25.844128064758|-26.084587340495|-26.611762635069|23.986844425713|23.986844425713|23.986844425713|23.986844425713|||||23.82982644032|-26.246320951495|-26.246320951495|-26.246320951495|-26.246320951495|-26.246320951495|-26.246320951495|-26.691467643351|-27.043297847742|-27.218109537754|-27.571787968381|-28.168653425358|-28.172103368674|-28.172103368674|-28.832892165619|-29.350436354167|-29.710637850046|-29.710637850046|-29.710637850046|-29.710637850046|-29.983419680191|-29.983419680191|-29.983419680191|-29.983419680191|-30.012133253496|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|||||-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.162538110891|-30.377727889381|-30.377727889381|-30.377727889381|-30.377727889381|-30.377727889381|-30.377727889381|-30.961363261896|-31.318181825962|-31.386867445141
08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL||117.36942165029|117.36942165029|117.36942165029|117.36942165029|117.36942165029|117.36942165029|117.36942165029|117.36942165029|117.36942165029|117.36942165029|117.36942165029|117.36942165029|117.36942165029|117.36942165029|117.36942165029|117.36942165029|117.36942165029|116.43528056357|116.43528056357|116.43528056357|-127.21138279264|-127.21138279264|-128.80153499516|-129.88769281539|-129.88769281539|-130.70855096349|-131.52907286173|-131.52907286173|-132.20934934388|-132.20934934388|-133.54927984619|-136.98956051316|-136.98956051316|-136.98956051316|-136.98956051316|-136.98956051316|-136.98956051316|-136.98956051316|-136.98956051316|-136.98956051316|-136.98956051316|-136.98956051316|-136.98956051316|-136.98956051316|-136.98956051316|-136.98956051316|-137.37172847816|-138.87414122764|-140.9212692175|-142.32363721107|-143.130014377|-143.130014377|-143.130014377|-143.130014377|-143.130014377|-143.130014377|-143.130014377|-143.33335320724|-143.34261891327|-144.24735214403|-144.98438894222|-144.98438894222|-147.21043080168|-148.8171453352|-149.30761200051|-149.30761200051|-149.30761200051|-150.36400621314|-151.92667746962|-152.29075342219|-154.80234895116|-154.80234895116|-154.80234895116|-154.80234895116|-154.80234895116|145.53130465617|145.53130465617|145.53130465617|145.53130465617|145.53130465617|145.53130465617|145.53130465617|145.53130465617|145.53130465617|145.53130465617|142.6867950241|142.6867950241|141.0464511227|140.6349389102|140.45549022114|137.75053587396|135.61726581211|133.32193308253|133.32193308253|133.15958146035|133.15958146035|133.15958146035|132.89397312733|131.71137612364|131.71137612364|131.71137612364|131.71137612364|131.71137612364|130.45152360092|129.63501910248|128.55558627489|128.06444541421||128.06444541421|128.06444541421|124.54382908572|123.51536700714|-131.74552737595|-131.74552737595|-131.74552737595|-131.74552737595|-131.74552737595|-131.74552737595|-131.74552737595|-131.74552737595|-131.74552737595|-131.74552737595|-131.74552737595|-131.74552737595|-133.31725450491|-133.71917073964|-133.98531151939|-133.98531151939|-133.98531151939|-133.98531151939|-133.98531151939|-133.98531151939|-133.98531151939|-133.98531151939|-133.98531151939|-133.98531151939|-133.98531151939|-133.98531151939|-133.98531151939|-133.98531151939|-133.98531151939|-134.25034842147|-136.03190479324|-136.03190479324|-137.25211864099|-138.18109910032|-138.18109910032|-138.18109910032|-140.57344497068|-140.92605234101|-141.5592044788|-141.5592044788|-141.5592044788|-141.5592044788|-143.92688538823|-145.25480031714|134.74021185026|134.74021185026|134.74021185026|134.74021185026|134.74021185026|134.74021185026|134.74021185026|134.74021185026|134.74021185026|134.74021185026|134.74021185026|134.74021185026|134.74021185026|134.74021185026|131.32246269766|-143.18922389623|-143.18922389623|-143.18922389623|-143.18922389623|-143.18922389623|-143.18922389623|-143.18922389623|-143.18922389623|-143.18922389623|-145.25796399978|-145.25796399978|||||-145.25796399978|-145.25796399978|-145.51996322105|-146.61107651867|-148.31614083613|-148.31614083613|-149.15696020878|-149.15696020878|-152.08551100401|-154.49508686162|-154.49508686162|-154.49508686162|-156.19453960102|-157.71615765538|-158.71796176661|-163.65328712186|-165.95920350509|-166.14356080643|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|-166.63557451847|152.62997062198|||||152.62997062198|152.62997062198|152.62997062198|152.62997062198|152.62997062198|152.62997062198|152.62997062198|152.62997062198|152.62997062198|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082|151.96773643082
08450|11617|/equities/allianz-sf|TADAWULALL||-10.699282177456|-10.838646738802|-10.90405240884|-11.093020930574|-11.093020930574|-11.093020930574|-11.21502385171|-11.445026504019|-11.53613997722|-11.550711592307|-11.587456924242|-11.786425495154|-11.786425495154|-11.786425495154|-11.786425495154|-11.840745587322|-11.840745587322|-11.840745587322|-11.840745587322|-11.840745587322|-11.840745587322|-11.840745587322|-11.840745587322|-11.840745587322|-11.840745587322|-11.840745587322|-11.840745587322|-11.840745587322|-11.840745587322|-11.840745587322|-11.840745587322|-11.840745587322|-11.840745587322|-11.840745587322|-11.840745587322|-11.840745587322|-11.840745587322|-11.840745587322|-11.840745587322|-12.309161233872|-12.580693115386|-12.580693115386|-12.634659199353|-12.741238404397|-12.741238404397|-12.741238404397|-12.741238404397|-12.80415429129|-12.960230196779|-12.960230196779|-12.960230196779|-12.960230196779|-12.960230196779|-12.991922154763|-13.106025129268|-13.167805519049|-13.186687906998|-13.186687906998|-13.186687906998|-13.234833635247|-13.234833635247|-13.234833635247|-13.234833635247|-13.419815078219|-13.42234564607|-13.42234564607|-13.42234564607|-13.444561458809|-13.444561458809|-13.444561458809|-13.616179441063|-13.685160146633|-13.685160146633|-13.756844717572|-13.822604981076|-13.94233893356|-14.10537686835|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728||-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.371854124728|-14.380374873939|-14.380374873939|-14.432639295595|-14.625154688112|-14.736839031899|-14.870931810499|-14.91770208584|-14.925224497436|-14.993487249332|-14.993487249332|-15.129985794444|-15.185414484277|-15.185414484277|-15.218238807535|-15.353598251184|-15.419553534014|-15.593948434705|-15.613218830402|-15.613218830402|-15.613218830402|-15.613218830402|-15.613218830402|-15.613218830402|-15.613218830402|-15.613218830402|-15.613218830402|-15.613218830402|-15.613218830402|-15.613218830402|-15.613218830402|-15.613218830402|-15.613218830402|-15.91190936651|-16.134579818511|-16.134579818511|-16.250088869492|-16.531765075701|-16.94973897512|14.855639388923|14.855639388923|14.855639388923|14.561913739002|14.561913739002|14.561913739002|14.561913739002|14.561913739002|14.561913739002|14.561913739002|14.561913739002|14.561913739002|14.561913739002|14.561913739002|14.561913739002|14.561913739002|14.336570380304|13.973967152805|13.735519389279|-15.577026493816|-15.577026493816|-15.577026493816|-15.577026493816|-15.834473803605|-15.836219919842|-15.836219919842|-15.836219919842|-16.209247630392|-16.209247630392|||||-16.209247630392|-16.209247630392|-16.209247630392|-16.209247630392|-16.209247630392|-16.209247630392|-16.233608503645|-16.504009957121|-16.512232880908|-17.022481076273|-17.19497873204|-17.469651557458|-17.469651557458|-17.469651557458|-17.469651557458|-17.469651557458|-17.469651557458|-17.469651557458|-17.469651557458|-17.79627964392|15.632386836949|15.632386836949|15.632386836949|15.629472048758|15.629472048758|15.629472048758|15.629472048758|15.629472048758|15.629472048758|15.440523447458|15.169618804383|15.169618804383|15.169618804383|15.169618804383|15.169618804383|15.169618804383|15.148466118097|14.769406221443|14.558229656279|14.10803277764|-15.963379982682|-15.963379982682|-15.963379982682|-15.963379982682|-15.982960092774|||||-15.982960092774|-15.982960092774|-15.982960092774|-15.982960092774|-15.982960092774|-15.982960092774|-15.982960092774|-15.982960092774|-15.982960092774|-15.982960092774|-15.982960092774|-15.982960092774|-15.982960092774|-16.209955281407|-16.495506253938|-16.608340015125
08451|11628|/equities/acig|TADAWULALL||-7.4442417541045|-7.550268614612|-7.5819648772721|-7.6977389951817|-7.7138749901002|-7.7138749901002|-7.7498613798558|-7.8376237246658|-7.8784708284963|-7.9244121736541|-7.9632354518059|-8.1285952749388|-8.2126484317711|-8.2126484317711|-8.2988868342421|-8.2988868342421|-8.4432075671114|-8.5121509899658|-8.5121509899658|-8.5121509899658|-8.5121509899658|-8.5121509899658|-8.5121509899658|-8.5121509899658|-8.5121509899658|-8.5121509899658|-8.5121509899658|-8.5121509899658|-8.5121509899658|-8.5121509899658|-8.5121509899658|-8.5121509899658|-8.5121509899658|-8.5121509899658|-8.5121509899658|-8.5121509899658|-8.5121509899658|-8.5121509899658|-8.5121509899658|-8.666278798267|-8.9380604304462|-8.9380604304462|-9.1395114834208|-9.1594569876347|-9.3599527361828|-9.4160580638204|-9.5867312752708|8.5745864725799|8.5745864725799|8.5745864725799|8.5745864725799|8.5745864725799|8.5745864725799|8.5745864725799|8.5745864725799|8.5745864725799|8.5745864725799|8.5745864725799|8.5745864725799|8.5745864725799|8.5745864725799|8.5745864725799|8.5745864725799|8.5745864725799|8.5745864725799|8.5745864725799|8.5745864725799|8.5745864725799|8.2550963667466|-10.659819417109|-10.659819417109|-10.80150527732|-10.80150527732|-10.921116985397|-11.409018849351|-12.036131592832|10.614812790009|10.614812790009|10.614812790009|10.451458545363|10.316065465781|10.268468838665|10.268468838665|10.268468838665|10.268468838665|10.268468838665|10.268468838665|10.268468838665|10.268468838665|10.268468838665|10.268468838665|10.268468838665|10.268468838665|10.268468838665|10.268468838665|10.268468838665|10.268468838665|10.268468838665|10.253854519497|10.252060738283|10.205623140024|10.143470382344|10.06941055321|10.06941055321|10.06941055321|9.7715671223992|-10.479350717201||-10.479350717201|-10.479350717201|-10.479350717201|-10.479350717201|-10.479350717201|-10.479350717201|-10.479350717201|-10.683167147784|-10.699074718851|-10.822304961304|-10.930894530725|-10.980857823748|-10.980857823748|-11.067620037285|-11.135688567921|-11.317987151459|-11.558319351757|-11.629407114556|-11.629407114556|-11.653785487866|-11.725368729037|-11.725368729037|-11.725368729037|-11.725368729037|-11.725368729037|-11.725368729037|-11.725368729037|-11.725368729037|-11.725368729037|-11.725368729037|-11.725368729037|-11.725368729037|-11.725368729037|-11.725368729037|-11.725368729037|-11.725368729037|-11.725368729037|-11.725368729037|-11.725368729037|-11.725368729037|-11.725368729037|-11.725368729037|-11.832632319576|-12.060702448031|-12.165780629207|-12.266978411199|-12.481087318528|11.486599422109|11.486599422109|11.486599422109|11.486599422109|11.486599422109|11.486599422109|11.486599422109|11.486599422109|11.486599422109|11.486599422109|11.486599422109|11.486599422109|11.486599422109|11.486599422109|-12.789645598396|-12.789645598396|-12.789645598396|-12.789645598396|-12.789645598396|-12.789645598396|-12.789645598396|-12.804355004283|-12.804355004283|-12.804355004283|-12.804355004283|-13.454839020804|-13.544924590855|||||-13.544924590855|-13.544924590855|-13.544924590855|-13.68880483604|-13.928401028381|-13.928401028381|-14.047112291903|-14.231235788764|-14.534706061087|-14.586921595008|-14.586921595008|-14.761510500244|-14.761510500244|-14.761510500244|-15.136123004811|-15.295778112429|-15.295778112429|-15.295778112429|-15.295778112429|-15.295778112429|-15.79419827993|-16.139108875673|14.032034607107|14.032034607107|14.032034607107|14.032034607107|14.032034607107|14.032034607107|14.032034607107|14.032034607107|14.032034607107|14.032034607107|14.032034607107|14.032034607107|13.703791397499|13.703791397499|13.703791397499|12.811990757438|12.507504514398|12.507504514398|12.507504514398|12.507504514398|12.507504514398|12.507504514398|12.507504514398|||||-14.456645022528|-14.456645022528|-14.456645022528|-14.456645022528|-14.796968726337|-14.796968726337|-15.611076121|-16.18230730126|-16.322260913431|-16.322260913431|-16.322260913431|-16.322260913431|-16.322260913431|-16.675845845076|-16.735383598377|-16.839315406007
08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH||-44.437105947436|-44.437105947436|-44.437105947436|-44.568743463653|-44.568743463653|-44.568743463653|-44.620824216245|-44.620824216245|-44.620824216245|-44.620824216245|-44.620824216245|-45.114250366819|42.225093957823|42.225093957823|42.225093957823|42.225093957823|42.225093957823|42.225093957823|42.225093957823|41.724547833251|-44.344485878264|-44.344485878264|-44.344485878264|-44.344485878264|-44.344485878264|-44.344485878264|-44.344485878264|-44.344485878264|-44.344485878264|-44.344485878264|-44.388317769672|-44.486934889866|-44.486934889866|-44.721592490944|-44.721592490944|-44.721592490944|-44.721592490944|-44.721592490944|-44.721592490944|-44.721592490944|-44.721592490944|-45.059546330541|-45.298384404811|-45.591539728016|-45.643751593983|-45.643751593983|-45.697074457192|-45.697074457192|-45.697074457192|-45.697074457192|-45.697074457192|-45.735636547963|-45.751818793526|-45.912021152963|-46.043472649125|-46.043472649125|-46.043472649125|-46.218732005613|-46.218732005613|-46.580814077078|-46.955348228546|-47.253721474643|-48.044133132294|-48.385704616258|-48.495183381076|-48.495183381076|-48.495183381076|-48.495183381076|-48.495183381076|-48.882427648963|-49.574919652345|-49.619036320554|-49.619036320554|-49.987700343262|-49.987700343262|-50.348555538534|-50.523950335581|-50.918833782495|-50.964405531019|-50.964405531019|-50.964405531019|-50.964405531019|-50.964405531019|-50.964405531019|-50.964405531019|-50.964405531019|-50.964405531019|-50.964405531019|-51.237449351912|-51.237449351912|-51.237449351912|-51.237449351912|-51.237449351912|-51.237449351912|-51.237449351912|49.148464383868|49.148464383868|49.148464383868|49.148464383868|49.148464383868|49.148464383868|49.148464383868|49.148464383868|49.148464383868|49.148464383868|49.148464383868|49.148464383868||46.318295362027|46.282551105852|45.813945037386|-47.997238788099|-47.997238788099|-47.997238788099|-47.997238788099|-48.171421537381|-48.171421537381|-48.171421537381|-48.171421537381|-48.171421537381|-48.171421537381|-48.171421537381|-48.171421537381|-48.171421537381|-48.171421537381|-48.171421537381|-48.171421537381|-48.171421537381|-48.171421537381|-48.171421537381|-48.171421537381|-48.441579723338|-48.476496391564|-48.476496391564|-48.476496391564|-48.476496391564|-48.476496391564|-48.476496391564|-48.895282888708|-48.895282888708|-48.895282888708|-48.895282888708|-48.895282888708|-48.895282888708|-49.34253644976|-49.546990535019|-49.546990535019|-49.546990535019|-49.650714009875|-49.650714009875|-49.650714009875|-49.724127338853|-49.763473668061|-50.10052804413|-50.218362696331|-50.278181375576|-50.371312792116|-50.709235808379|-50.726711210801|-50.726711210801|-51.289679563921|-52.047420542419|-52.284365800809|-52.284365800809|-52.284365800809|-52.284365800809|-52.284365800809|-52.284365800809|-52.284365800809|-52.284365800809|-52.284365800809|-52.284365800809|-52.284365800809|-52.284365800809|-52.284365800809|-52.427074807431|-52.441192831756|-52.524487666145|-52.524487666145|-52.524487666145|-52.524487666145|-53.56171146324|||||-53.56171146324|-53.787237797562|-53.787237797562|-53.787237797562|-53.787237797562|-53.787237797562|-53.787237797562|-53.787237797562|-53.787237797562|-53.952486526507|-54.197305467418|-54.197305467418|-54.197305467418|-54.36706820013|-54.36706820013|-54.36706820013|-54.36706820013|-54.36706820013|-54.36706820013|-54.36706820013|-54.36706820013|-54.36706820013|-54.36706820013|-54.602295880868|-55.374774938771|-55.894192808148|-56.05764570118|-56.05764570118|-56.197505820924|-56.197505820924|-56.197505820924|-56.197505820924|-56.685127823024|-56.685127823024|-56.685127823024|-57.155697072511|-57.36909576009|-57.36909576009|-57.36909576009|-57.36909576009|-57.36909576009|-57.36909576009|-57.36909576009|-57.498995628073|-57.835334847808|||||-57.835334847808|-57.835334847808|-57.835334847808|-57.835334847808|-57.835334847808|-57.835334847808|-57.835334847808|-57.835334847808|-57.835334847808|-57.835334847808|-57.835334847808|-57.911484266255|-58.446091891365|-59.09010150812|55.340390332257|55.340390332257
08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP||-79.969307085881|-80.8297841251|-80.952538510175|-83.908374596538|-85.231525634066|-85.59613908478|-85.70960144145|77.675488916147|77.675488916147|77.675488916147|77.675488916147|77.675488916147|77.675488916147|77.675488916147|77.675488916147|77.675488916147|77.675488916147|77.675488916147|77.675488916147|77.675488916147|77.056103034271|74.0064637943|-82.855893916315|-82.855893916315|-82.855893916315|-82.855893916315|-82.855893916315|-82.855893916315|-82.855893916315|-82.855893916315|-82.855893916315|-83.258329774457|-83.258329774457|-83.258329774457|-83.258329774457|-83.258329774457|-83.258329774457|-83.258329774457|-83.984259289191|-84.871397938647|-85.83488524216|-86.263761125864|-87.098471166251|-87.098471166251|-87.261685560593|-87.261685560593|-87.261685560593|-88.943540783336|-90.29004226306|-91.505600988633|-93.456223235932|-93.813545434081|-93.813545434081|-93.984496452636|-94.161894210994|-94.161894210994|-94.161894210994|-94.161894210994|-94.161894210994|-95.818773464825|-97.515302239156|-99.008667798281|-103.81241019064|-107.6637876596|-110.84309875589|-111.09114632136|-111.09114632136|-111.09114632136|-111.09589148042|-111.09589148042|-111.09589148042|-111.09589148042|-111.09589148042|-112.41209867792|-114.7190038716|-116.67111185251|-118.7456828031|-120.07853644789|-121.57067678874|115.00544856299|115.00544856299|115.00544856299|115.00544856299|115.00544856299|115.00544856299|115.00544856299|115.00544856299|115.00544856299|115.00544856299|115.00544856299|115.00544856299|115.00544856299|115.00544856299|115.00544856299|115.00544856299|115.00544856299|115.00544856299|115.00544856299|115.00544856299|115.00544856299|115.00544856299|115.00544856299|113.57827507907|113.46207052315|113.46207052315|113.30229956402|113.02477907355||-119.37395982655|-119.37395982655|-119.37395982655|-119.37395982655|-119.37395982655|-119.48217572009|112.7389176386|112.7389176386|112.7389176386|112.7389176386|112.7389176386|112.7389176386|112.7389176386|112.7389176386|112.7389176386|112.7389176386|112.7389176386|112.7389176386|112.7389176386|112.7389176386|112.7389176386|112.7389176386|112.7389176386|112.7389176386|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|111.95596134092|107.00106866521|104.31229970369|102.63589050939|101.06210192233|-118.46200113949|-118.46200113949|-118.46200113949|-122.26888879866|-123.29188913958|-123.29188913958|-123.29188913958|-123.88959789632|-123.88959789632|||||-123.88959789632|-123.88959789632|-123.88959789632|-123.88959789632|-124.29086035709|-124.29086035709|-124.86762066926|-127.48513760759|-127.48513760759|-127.48513760759|-127.48513760759|-129.93904161666|-132.53226524166|-133.61020650751|-133.61020650751|-133.73038525519|-133.73038525519|-133.73038525519|-133.73038525519|-136.30043035014|-138.80047231762|-138.99071627595|-138.99071627595|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-141.60776003804|-151.41973473194|-151.75312582034|||||-151.75312582034|-151.75312582034|-152.36187892512|-152.36187892512|-154.53542407967|-158.0393583931|-160.71279015529|-160.71279015529|-164.05865844078|-165.37544192622|-165.37544192622|-165.37544192622|-165.37544192622|-165.37544192622|-165.37544192622|-165.37544192622
08454|11671|/equities/alsorayai-group|TADAWULALL||-27.839097781588|-28.304553450931|-28.898392824982|-29.774880785251|-29.923982275901|-29.923982275901|-29.923982275901|-29.923982275901|-29.923982275901|-29.923982275901|-29.923982275901|-29.995536421601|-30.160415530283|-30.160415530283|-30.384906000648|-31.40433967859|-32.251488031618|-32.257208839249|-32.38801110143|-33.094456385181|-33.10384019062|-33.495377680164|-34.318197087559|-35.377997853262|-36.083330871775|-36.315693812781|-36.315693812781|-36.315693812781|-36.315693812781|-36.315693812781|-36.817438396275|-37.487701773717|-37.487701773717|-39.103004005302|-39.246671812124|-40.608522777632|-41.869783854227|-41.869783854227|-41.869783854227|-42.413094069936|-43.618993894235|-44.619057766062|-44.619057766062|-44.619057766062|-45.120313927118|-45.120313927118|-45.120313927118|-45.562572793369|-46.077301374414|-46.610334572239|-47.955928362125|-48.461145398934|-48.461145398934|-49.102383717253|-49.828688437984|-49.828688437984|-49.828688437984|-49.955209740054|-50.40356636936|-52.262848969903|-53.303167047993|-55.073517789328|-55.370880146177|-55.370880146177|-55.370880146177|-55.370880146177|-55.370880146177|-56.134310425819|-56.988841550219|-56.988841550219|-58.608713486314|-59.223571727143|-59.390079442513|-59.997309516814|-61.044231228195|-62.548743264865|-62.548743264865|-64.051380388153|-66.193201321377|-66.567446887508|-68.749939587398|-69.411043011131|-70.756715601221|-71.900885285585|-71.900885285585|-75.60931596673|-76.660355355083|-79.578168208664|-80.091256021062|-80.091256021062|-82.715285485099|-84.517017073482|-84.517017073482|-89.31612957302|-93.748480778969|-96.531966374621|-96.531966374621|-96.531966374621|-96.79810866984|-96.79810866984|-96.888435996529|-96.888435996529|-96.888435996529|-96.888435996529|-96.888435996529|-96.888435996529|-96.888435996529||-96.888435996529|-96.888435996529|-96.888435996529|-96.888435996529|-96.888435996529|-96.888435996529|-98.106593093338|-99.601768662601|-100.10607046899|-100.10607046899|-100.10607046899|-101.39360256912|-101.39360256912|-101.89844662085|-104.36493636651|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|97.122966479425|95.169963517856|91.877738174544|88.580818159433|88.406462332773|86.268290463607|83.164771335567|80.433077142464|76.197867391095|74.542074200827|70.646748857716|-85.065637028294|-85.065637028294|-85.065637028294|-85.214366221228|-85.214366221228|-85.865267099911|-85.865267099911|-88.391436139058|-88.391436139058|||||-88.391436139058|-88.391436139058|-88.391436139058|-88.391436139058|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-89.66296497323|-91.853293058363|-92.51764182334|-92.51764182334|-92.6418270456|-92.885359484532|-94.422622581961|-94.972947844896|-94.972947844896|-94.972947844896|-94.972947844896|-94.972947844896|-94.972947844896|-96.625494807995|-97.872771839341|-97.964193984359|-99.282432843678|-100.34575106954|-100.34575106954|-100.34575106954|-100.34575106954|-100.34575106954|-100.34575106954|-100.34575106954|-101.73971925681|-101.99101418519|||||-101.99101418519|-101.99101418519|-101.99101418519|-101.99101418519|-102.25112966987|-104.67903237313|-104.78781366315|-107.50312476651|-108.90566171|-108.90566171|-108.90566171|-108.90566171|-108.90566171|-108.90566171|-108.90566171|-108.90566171
08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP||-25.780093533911|-26.136421960282|-26.136421960282|-26.136421960282|-26.136421960282|-26.136421960282|-26.136421960282|-26.136421960282|-26.136421960282|-26.435883710577|-26.435883710577|-26.435883710577|-26.435883710577|-26.435883710577|-26.435883710577|-26.435883710577|-26.435883710577|-26.435883710577|-26.435883710577|-26.435883710577|-26.435883710577|-26.435883710577|-26.435883710577|-26.435883710577|-26.435883710577|-26.435883710577|-26.435883710577|-26.435883710577|-26.435883710577|-26.435883710577|-26.684315149203|-27.689401475755|-27.689401475755|-28.263779154715|-28.427173844659|-28.427173844659|-28.427173844659|-28.732500670655|-28.732500670655|-28.732500670655|-29.012779154494|-29.231976630638|-29.235529398863|-29.31947716071|-29.712752006604|-29.764168896226|-29.985742955239|-30.218603987199|-30.248448260075|-30.516052757641|-30.813392147908|-30.939663275348|-30.939663275348|-30.939663275348|-30.939663275348|-31.177403300191|-31.363780596946|-31.713951798151|-31.713951798151|-31.713951798151|-31.713951798151|-31.713951798151|-31.713951798151|-31.713951798151|-31.713951798151|-31.713951798151|-31.713951798151|-31.713951798151|-31.713951798151|-31.713951798151|-31.713951798151|-31.713951798151|-31.713951798151|-31.713951798151|-31.713951798151|-31.87883559407|-32.354262364586|-32.77695816168|-33.25995432678|-33.573281042478|-33.763324534372|-33.763324534372|-33.763324534372|-33.763324534372|-33.763324534372|-33.763324534372|-33.823694957049|-34.252995981939|-34.623327376851|-35.019230006011|-35.019230006011|-35.019230006011|-35.474154966565|-35.474154966565|-35.474154966565|-36.149060056708|-36.334512708477|-36.416122858051|-36.424608760299|-36.424608760299|-36.424608760299|-36.424608760299|-36.424608760299|-36.424608760299|-36.424608760299|-36.424608760299|-36.424608760299||-36.424608760299|-36.424608760299|-36.424608760299|-36.424608760299|-36.424608760299|-36.424608760299|-36.514010700056|-36.663343518386|-36.938158769751|-37.18795349349|-37.541061531056|-37.78253046874|-37.78253046874|-37.78253046874|-37.78253046874|-37.78253046874|-37.78253046874|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|36.096721265978|35.865245181396|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-37.758051400701|-38.409808355812|-38.409808355812|-38.409808355812|-38.750665672225|-38.750665672225|||||-38.750665672225|-38.750665672225|-38.750665672225|-38.750665672225|-38.750665672225|-38.750665672225|-38.792406302473|-38.947118368172|-39.616243987639|37.429013884856|37.429013884856|37.429013884856|37.429013884856|37.429013884856|36.960015046148|36.858351110914|36.692610395726|36.452901668876|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|35.984190712134|||||35.799100833645|34.776778915978|34.504020989972|34.504020989972|34.504020989972|33.092098204659|33.092098204659|33.092098204659|33.092098204659|32.280106615542|32.036229954294|31.706924078786|-34.036798871152|-34.036798871152|-34.036798871152|-34.146293662529
08456|19027|/equities/amana-insurance|TADAWULALL||-6.5573044980756|-6.5573044980756|-6.5573044980756|-6.5573044980756|-6.5573044980756|-6.5573044980756|-6.5573044980756|-6.5573044980756|-6.5573044980756|-6.6458937023736|-6.6704376113257|5.9455713097441|5.9455713097441|5.9455713097441|5.9455713097441|5.9455713097441|5.9455713097441|5.9455713097441|5.9455713097441|5.9455713097441|5.9455713097441|5.6728573711038|-6.3079119206477|-6.3079119206477|-6.3079119206477|-6.3079119206477|-6.3079119206477|-6.3079119206477|-6.3079119206477|-6.3079119206477|-6.3079119206477|-6.3079119206477|-6.3079119206477|-6.3079119206477|-6.3079119206477|-6.3079119206477|-6.3079119206477|-6.3079119206477|-6.3079119206477|-6.3079119206477|-6.3321244452849|-6.4068049296687|-6.4592278384444|-6.4624754745957|-6.4641673544303|-6.4641673544303|-6.4812969343812|-6.5469965821009|-6.5855516201369|-6.7150571353029|-6.7808676328635|-6.7808676328635|-6.7808676328635|-6.7808676328635|-6.7808676328635|-6.7808676328635|-6.7808676328635|-6.7808676328635|-6.935963878629|-7.0599601109793|-7.142177723069|-7.1468642003216|-7.2870712287864|-7.4284125707372|-7.5439267364854|-7.5439267364854|-7.5439267364854|-7.6728420772826|-7.6728420772826|-7.6728420772826|-7.6736822847742|-7.6736822847742|-7.6736822847742|-7.6736822847742|-7.6736822847742|-7.6742375785208|-7.6742375785208|-7.8002639538818|-7.9186265211165|-7.9519361291974|-7.9519361291974|-7.9519361291974|-8.0365957192414|-8.090982358131|-8.090982358131|-8.1249803089137|7.4737813853779|7.4737813853779|7.4737813853779|7.4737813853779|7.4737813853779|7.4737813853779|7.4737813853779|7.4737813853779|7.4737813853779|7.4737813853779|7.4737813853779|7.4737813853779|7.4737813853779|7.4737813853779|7.4737813853779|7.4737813853779|7.4158682451821|7.3781091649563|7.3781091649563|7.3201212837995|7.0879124485454||-7.7627125412167|-7.7627125412167|-7.7627125412167|-7.7627125412167|-7.7627125412167|-7.7627125412167|-7.7627125412167|-7.8130137820973|-7.8827932035409|-7.9147701699957|-7.9336423906912|-7.9336423906912|-7.9336423906912|-7.9734916458781|-7.9755464141298|-8.1317180334118|-8.2496868966451|-8.316874278743|-8.3221901949037|-8.3221901949037|-8.4474334513467|-8.5246708936801|-8.5246708936801|-8.5345659570001|-8.5345659570001|-8.5345659570001|-8.5345659570001|-8.5345659570001|-8.5345659570001|-8.5345659570001|-8.5345659570001|-8.5345659570001|-8.5345659570001|-8.5345659570001|-8.5345659570001|-8.5345659570001|-8.5345659570001|-8.5822512422273|-8.5822512422273|-8.5822512422273|-8.6213391001427|-8.6213391001427|-8.6213391001427|-8.6475990542001|-8.7551096554405|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|8.0555334302697|7.9867037372361|7.6730040528785|7.5222261193076|7.278029574584|-8.3970136954704|-8.3970136954704|-8.3970136954704|-8.3970136954704|-8.3970136954704|-8.3970136954704|-8.3970136954704|-8.8316819749848|-8.8905334044112|||||-8.8905334044112|-8.9305927542197|-8.9545475936982|-9.1432245813838|-9.1432245813838|-9.1432245813838|-9.1432245813838|-9.2969165999615|-9.3869714569767|-9.3869714569767|-9.3869714569767|-9.4502110686959|-9.4502110686959|-9.5685681995486|-9.6540621132043|-9.6540621132043|-9.6540621132043|-9.6540621132043|-9.713534071905|8.8233678670709|8.8233678670709|8.8233678670709|8.8233678670709|8.8233678670709|8.8233678670709|8.8233678670709|8.8233678670709|8.8233678670709|8.735071511273|8.735071511273|8.735071511273|8.735071511273|8.735071511273|8.6867845342314|8.6867845342314|8.6867845342314|8.6867845342314|8.437538761315|-9.3175153860864|-9.3175153860864|-9.3175153860864|-9.3175153860864|-9.3175153860864|-9.8350168476962|-10.262222891131|||||-10.262222891131|-10.262222891131|-10.262222891131|-10.262222891131|-10.262222891131|-10.262222891131|-10.262222891131|-10.262222891131|-10.262222891131|-10.262222891131|-10.262222891131|-10.262222891131|-10.262222891131|-10.614692455175|-10.737953746322|-10.737953746322
08457|11690|/equities/amiantit|TADAWULALL||-15.469234193156|-15.689149340865|-15.92738814804|-15.962823384052|-15.962823384052|-15.962823384052|-16.012025878435|-16.089105561935|-16.089105561935|-16.30067279997|-16.365747803478|-16.633226153047|-16.633226153047|-16.633226153047|-16.633226153047|-16.633226153047|-16.633226153047|-16.633226153047|-16.633226153047|-16.633226153047|-16.633226153047|-16.633226153047|-16.633226153047|-16.633226153047|-16.633226153047|-16.633226153047|-16.633226153047|-16.633226153047|-16.633226153047|-16.633226153047|-16.633226153047|-16.633226153047|-16.633226153047|-16.633226153047|-16.633226153047|-16.633226153047|-16.633226153047|-16.633226153047|-16.675340854571|-16.675340854571|-17.10426755685|-17.393630300831|-17.441256402677|-17.473063123166|-17.501250982211|-17.501250982211|-17.566389560617|-17.796544074921|-17.96171485043|-18.063609213984|-18.063609213984|-18.063609213984|-18.063609213984|-18.063609213984|-18.063609213984|-18.063609213984|-18.063609213984|-18.122897778789|-18.270442073919|-18.53993539609|-18.806595164289|-19.042882952149|-19.418203814223|-19.450226553496|-19.62534215505|-19.62534215505|-19.62534215505|-19.62534215505|-19.62534215505|-19.713157521962|-20.050194505222|-20.050194505222|-20.050194505222|-20.050194505222|-20.050194505222|-20.277438856239|-20.381043249893|-20.777270112356|-21.149744442127|-21.346939116741|-21.390584641507|-21.390584641507|-21.390584641507|-21.390584641507|-21.390584641507|-21.390584641507|-21.583427197195|-21.917141974477|-22.517379191747|20.611951258986|20.611951258986|20.611951258986|20.611951258986|20.611951258986|20.611951258986|20.611951258986|20.611951258986|20.611951258986|20.464946326513|20.362162017048|20.065735498204|20.028993648676|20.028993648676|19.926659736797|19.601288435376|19.25643107352|19.248256756833||19.058063694692|19.011181933854|18.37520208091|-19.702518609083|-19.702518609083|-19.702518609083|-19.702518609083|-19.839208953551|-19.839208953551|-19.839208953551|-20.038009291414|-20.175005749335|-20.175005749335|-20.175005749335|-20.175005749335|-20.522784369378|-20.89253695054|-21.122263723426|-21.138625681194|-21.258548915626|-21.258548915626|-21.258548915626|-21.258548915626|-21.381919463189|-21.381919463189|-21.381919463189|-21.381919463189|-21.381919463189|-21.381919463189|-21.381919463189|-21.381919463189|-21.381919463189|-21.381919463189|-21.381919463189|-21.381919463189|-21.876577571268|-22.03397401531|-22.272749304324|-22.469720919429|-22.656356687346|-22.857062307772|-22.998957492441|-23.106676138882|-23.106676138882|-23.535195391977|21.318470962189|21.318470962189|21.318470962189|21.318470962189|21.318470962189|21.318470962189|21.318470962189|20.936414782946|20.936414782946|20.936414782946|20.936414782946|20.462683113355|20.222658877208|20.222658877208|20.222658877208|20.160176229294|19.346861892073|18.819846741721|18.477607003367|-20.728482173485|-20.728482173485|-20.728482173485|-20.728482173485|-20.836092444042|-21.229646406192|-21.229646406192|-21.229646406192|-22.382939455265|-22.88387712107|||||-22.88387712107|-22.933197059741|-23.030218484788|-23.340242150525|-23.734713928677|-23.803016018842|-24.038906335802|22.016186812039|22.016186812039|22.016186812039|22.016186812039|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.766734909213|21.567483185835|21.521647611268|21.322425058039|21.322425058039|21.322425058039|21.322425058039|21.322425058039|21.322425058039|21.322425058039|21.250472045112|20.631635851516|-23.177742590079|-23.177742590079|-23.177742590079|-23.177742590079|-23.177742590079|-24.324159107351|-25.508673143983|||||-25.508673143983|-25.508673143983|-25.508673143983|-25.508673143983|-25.722841989227|-25.722841989227|-25.722841989227|-25.722841989227|-25.722841989227|-25.722841989227|-25.722841989227|-25.722841989227|-25.722841989227|-26.07649025567|-26.217211454528|-26.484678923441
08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL||-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.469016611201|-11.507796194401|-11.871440254149|-11.929171615527|-11.929171615527|-11.929171615527|-11.929171615527|-11.929171615527|-11.929171615527|-11.929171615527|-11.929171615527|-11.932866179999|-11.932866179999|-12.024850991099|-12.083490528389|-12.083490528389|-12.083490528389|-12.083490528389|-12.083490528389|-12.083490528389|-12.083490528389|-12.214989465391|-12.39109955222|-12.480110278732|-12.518654376644|-12.518654376644|-12.666838520521|-12.698154045204|-12.77183816285|-12.811158619926|-12.811158619926|-12.876842669432|-13.144825224285|-13.393139102067|-13.61904353787|-13.668937043895|-13.732152387555|-13.745724542335|-13.75191609881|12.779996572524|12.779996572524|12.779996572524|12.779996572524|12.779996572524|12.61221831219|12.340269128686|12.340269128686|-13.219841694759|-13.219841694759|-13.219841694759|-13.219841694759|-13.219841694759|-13.219841694759|-13.219841694759|-13.219841694759|-13.219841694759|-13.219841694759|-13.219841694759|-13.219841694759|-13.219841694759|-13.219841694759|-13.219841694759|-13.219841694759|-13.219841694759|-13.219841694759|12.385619758668|12.385619758668|12.385619758668|12.385619758668|12.385619758668|12.385619758668||12.385619758668|12.246244297097|12.231382645578|12.185980679162|12.072469792295|12.072469792295|12.072469792295|12.072469792295|12.072469792295|12.072469792295|11.968049337747|11.968049337747|11.754498802161|11.748235172832|11.748235172832|11.748235172832|11.748235172832|11.748235172832|11.748235172832|11.748235172832|11.570353521819|11.570353521819|11.570353521819|11.570353521819|11.570353521819|11.570353521819|11.570353521819|11.336503680012|11.228337428593|11.223247586977|11.223247586977|11.223247586977|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.078876616259|11.019306899993|10.984230573407|10.794129602854|10.794129602854|10.794129602854|10.713477285642|10.643119209513|10.643119209513|10.46513246773|10.315702589334|10.269669647549|10.024077119137|9.8570289150295|9.8570289150295|-10.847406300735|-10.847406300735|-10.847406300735|-10.847406300735|-10.847406300735|-10.847406300735|-10.847406300735|-11.162674277835|-11.279685908573|||||-11.279685908573|-11.279685908573|-11.279685908573|-11.375206238712|-11.428006974288|-11.455563058928|-11.542848099686|-11.698720284543|-11.924133746979|-12.147926084595|-12.36658450453|-12.428427498523|-12.474919311409|-12.552132174046|-12.653480685057|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.711721434653|11.456357442075|11.269285690711|11.259206202214|11.054673939485|-12.351938605117|-12.351938605117|-12.351938605117|-12.351938605117|-12.351938605117|-12.909931527031|-12.94768707133|||||-12.94768707133|-12.94768707133|-12.94768707133|-12.94768707133|-12.94768707133|-12.94768707133|-12.94768707133|-12.94768707133|-12.94768707133|-12.94768707133|-12.94768707133|-12.94768707133|-12.94768707133|-13.417430208531|-13.51548761267|-13.51548761267
08459|11646|/equities/anaam-holding|TADAWULALL||-12.150949478996|11.421725625976|11.421725625976|11.421725625976|11.421725625976|11.421725625976|11.421725625976|11.421725625976|11.421725625976|11.421725625976|11.421725625976|11.421725625976|11.421725625976|11.421725625976|11.421725625976|11.421725625976|11.421725625976|11.375806087901|11.281091579871|11.281091579871|11.281091579871|11.281091579871|11.281091579871|11.281091579871|11.193880369408|11.193880369408|11.193880369408|11.193880369408|11.193880369408|-12.226521988588|-12.226521988588|-12.226521988588|-12.226521988588|-12.226521988588|-12.226521988588|-12.226521988588|-12.226521988588|-12.226521988588|-12.226521988588|-12.360024421168|-12.465074822345|-12.465074822345|-12.465074822345|-12.575639032698|-12.657931830459|-12.682146683858|-12.734607210342|-12.876120279091|-12.876120279091|-13.044577543225|-13.11620410475|-13.11620410475|-13.11620410475|-13.275625182066|-13.275625182066|-13.275625182066|-13.275625182066|-13.324583690336|-13.412314486692|-13.674794276765|-13.776438324772|-13.783265000276|-14.079183240392|-14.260202932863|-14.457448218166|-14.502720062268|-14.694133538153|-14.768481433553|-14.795285528288|-14.795285528288|-14.969761920622|-15.000371663682|-15.000371663682|-15.000371663682|-15.000371663682|-15.20389769678|-15.20389769678|-15.20389769678|-15.404330498694|-15.591477931339|-15.856642525283|-15.873491279381|-15.876101326167|-16.008446507122|-16.053582346687|-16.053582346687|-16.053582346687|-16.151758366436|15.108439496728|15.108439496728|15.108439496728|15.108439496728|15.108439496728|15.108439496728|15.108439496728|15.108439496728|15.108439496728|15.108439496728|15.108439496728|15.108439496728|15.108439496728|15.090426553485|15.090426553485|15.090426553485|15.090426553485|15.090426553485|15.090426553485||15.090426553485|15.090426553485|15.090426553485|15.090426553485|15.090426553485|15.090426553485|15.090426553485|15.090426553485|15.090426553485|15.090426553485|15.090426553485|14.433681779101|-16.080191184848|-16.080191184848|-16.080191184848|-16.080191184848|-16.080191184848|-16.080191184848|-16.080191184848|-16.080191184848|-16.080191184848|-16.080191184848|-16.080191184848|-16.080191184848|-16.080191184848|-16.080191184848|-16.080191184848|-16.080191184848|-16.080191184848|-16.080191184848|-16.080191184848|-16.080191184848|-16.080191184848|-16.080191184848|-16.080191184848|-16.080191184848|-16.140978567735|-16.140978567735|-16.140978567735|-16.140978567735|-16.140978567735|-16.140978567735|-16.140978567735|-16.140978567735|-16.381087666237|15.001179004556|15.001179004556|15.001179004556|15.001179004556|15.001179004556|15.001179004556|15.001179004556|15.001179004556|15.001179004556|15.001179004556|14.994053298299|14.994053298299|14.994053298299|14.994053298299|14.994053298299|14.994053298299|14.751169661752|14.387967034701|-15.722362606906|-15.722362606906|-15.722362606906|-15.722362606906|-15.722362606906|-15.758284632959|-15.758284632959|-15.758284632959|-15.758284632959|-16.385494033711|-16.385494033711|||||-16.385494033711|-16.450548958135|-16.631720515702|-16.721912247841|-16.959902241168|-17.13989104423|-17.155434334644|-17.226037939796|-17.712264335165|-18.009183552541|-18.203536407459|-18.367262937745|-18.462679848239|-18.462679848239|-18.462679848239|-18.462679848239|-18.462679848239|-18.462679848239|-18.462679848239|16.391297786856|16.391297786856|16.391297786856|16.391297786856|16.391297786856|16.391297786856|16.391297786856|16.391297786856|16.391297786856|15.755887315697|15.317652488226|15.21294612407|-17.341042181212|-17.341042181212|-17.341042181212|-17.341042181212|-17.341042181212|-17.341042181212|-17.341042181212|-17.341042181212|-17.341042181212|-17.341042181212|-17.341042181212|-17.341042181212|-18.392268653664|-19.418076192839|||||-19.429414920785|-19.429414920785|-19.429414920785|-19.429414920785|-19.889350552005|-20.133723623931|-20.19191411621|-20.728894874024|-20.728894874024|-20.728894874024|-20.728894874024|-20.728894874024|-20.728894874024|-21.128772493388|-21.797525666583|-21.988361224454
08460|11694|/equities/arabian-pipe|TADAWULALL||4.918088575181|4.918088575181|4.918088575181|4.918088575181|4.918088575181|4.918088575181|4.918088575181|4.918088575181|4.918088575181|4.918088575181|4.918088575181|4.918088575181|4.918088575181|4.918088575181|4.918088575181|4.918088575181|4.918088575181|4.8712094845337|4.7130104504208|4.7116783418237|4.6507539526156|4.6145321895954|4.6145321895954|4.6145321895954|4.5890081795314|-4.9251915904984|-4.9251915904984|-4.9251915904984|-4.9251915904984|-4.9251915904984|-4.9251915904984|-4.9251915904984|-4.9251915904984|-4.9251915904984|-4.9251915904984|-4.9251915904984|-4.9251915904984|-4.9251915904984|-4.939657208335|-4.9912856916715|-5.0953175337369|-5.1336861750875|-5.1699828480244|-5.1699828480244|-5.1702986837579|-5.1702986837579|-5.1702986837579|-5.191998627578|-5.2238874466273|-5.2726530268295|-5.3397022281469|-5.3397022281469|-5.3397022281469|-5.3506100495105|-5.3506100495105|-5.3506100495105|-5.3506100495105|-5.3506100495105|-5.3612330842288|-5.4363702324002|-5.4704114095998|-5.4804571355528|-5.5458208566749|-5.5458208566749|-5.5458208566749|-5.5458208566749|-5.5458208566749|-5.5458208566749|-5.5875787741436|-5.6317540281894|-5.7043448427528|-5.7043448427528|-5.7043448427528|-5.7043448427528|-5.7043448427528|-5.7903831511967|-5.847647802723|-5.9190529371771|-5.9861700827846|-5.9869035434999|-5.9869035434999|-5.9869035434999|-5.9869035434999|-6.0837087808211|-6.0837087808211|-6.0837087808211|-6.1607874960987|5.7107808361186|5.7107808361186|5.7107808361186|5.7107808361186|5.7107808361186|5.7107808361186|5.7107808361186|5.7107808361186|5.7107808361186|5.7107808361186|5.7107808361186|5.7107808361186|5.7107808361186|5.7107808361186|5.69809005103|5.647322335083|5.5248023561181|5.519224834833|5.4385832684939|5.3273147629042||5.2314610532411|5.090512281379|-5.4685330055026|-5.4685330055026|-5.4685330055026|-5.4685330055026|-5.4950369355709|-5.5683742891451|-5.6354160188194|-5.7049064502182|-5.7737850464121|-5.8464280010082|-5.9175554255042|-5.9175554255042|-5.9175554255042|-5.9590255395963|-5.9590255395963|-5.9590255395963|-5.9590255395963|-5.9590255395963|-5.9590255395963|-5.9590255395963|-5.9590255395963|-5.9590255395963|-5.9590255395963|-5.9590255395963|-5.9590255395963|-5.9590255395963|-6.0589174580126|-6.0654638687271|-6.1727375630426|-6.2558194403171|-6.3087891801786|-6.3087891801786|-6.3519878370443|-6.3802320053155|-6.3802320053155|-6.3895571005599|-6.3895571005599|-6.3895571005599|6.0302477318647|6.0302477318647|6.0302477318647|6.0302477318647|6.0302477318647|6.0302477318647|6.0302477318647|6.0302477318647|6.0302477318647|6.0302477318647|6.0302477318647|5.9958309816655|5.9359233299159|5.9028683139541|5.9028683139541|5.8681870250412|5.7835413646376|5.781157117384|5.6799547492632|5.6799547492632|5.6799547492632|5.6305052769591|5.4550059120312|5.3033397242377|-6.1997702319312|-6.1997702319312|-6.1997702319312|-6.1997702319312|-6.4497447763205|-6.5290257300533|-6.5290257300533|-6.5290257300533|-6.880319777158|-6.880319777158|||||-6.880319777158|-6.880319777158|-6.880319777158|-6.9231330984468|-6.9314422864874|-6.9314422864874|-6.9314422864874|-6.9314422864874|-7.0238247733601|-7.073694319779|-7.1298999367123|-7.1298999367123|-7.1298999367123|-7.1298999367123|-7.2137775485123|-7.2214369230426|-7.2214369230426|-7.2214369230426|-7.2332631672926|-7.323070085215|-7.4058987180875|-7.4058987180875|-7.4058987180875|-7.4982207395949|-7.5135786112059|-7.6006431376392|-7.7218256565658|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-7.7741083221199|-8.2823423629074|-8.6962998593988|||||-8.6962998593988|-8.6962998593988|-8.7669997176795|-8.9078696683064|-8.9078696683064|-8.9078696683064|-8.9078696683064|-8.9078696683064|-8.9078696683064|-8.9078696683064|-8.9078696683064|-8.9078696683064|-8.9078696683064|-8.9078696683064|-8.9078696683064|-8.9781887481626
08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL||-4.25898676718|-4.3033786316066|-4.3033786316066|-4.3481987073851|-4.3566032371933|-4.3566032371933|-4.3734478511209|4.0115059111552|4.0115059111552|4.0115059111552|4.0115059111552|4.0115059111552|4.0115059111552|4.0115059111552|4.0115059111552|4.0115059111552|4.0115059111552|3.9911177394607|3.9586022603927|3.9586022603927|3.9361713308799|3.9361713308799|3.9361713308799|3.9361713308799|3.9361713308799|3.9361713308799|3.9361713308799|3.90296821006|-4.311230841727|-4.311230841727|-4.311230841727|-4.311230841727|-4.311230841727|-4.311230841727|-4.311230841727|-4.311230841727|-4.311230841727|-4.311230841727|-4.311230841727|-4.311230841727|-4.3891455767893|-4.4118282925579|-4.4398094163441|-4.4781214380819|-4.5476809284519|-4.5476809284519|-4.5813122614038|-4.6147913517568|-4.6425460777916|-4.7033845806825|-4.7275234162636|-4.7275234162636|-4.7275234162636|-4.7275234162636|-4.7275234162636|-4.7275234162636|-4.7275234162636|-4.7275234162636|-4.7328038679038|-4.7953375960362|-4.8409306103401|-4.8888115678025|-4.9314574172974|-5.0016195167966|-5.0395772313483|-5.0438606237933|-5.0438606237933|-5.0476227309489|-5.0768031573057|-5.1047811216513|-5.1719792889665|-5.1844805110029|-5.1844805110029|-5.1855340123763|-5.2000377311299|-5.2655974906893|-5.2739972320101|-5.3249969445888|-5.3916632293798|5.1758754293813|5.1758754293813|5.1758754293813|5.1758754293813|5.1758754293813|5.1758754293813|5.1758754293813|5.1758754293813|5.1758754293813|5.1758754293813|5.1758754293813|5.1758754293813|5.1758754293813|5.1758754293813|5.1758754293813|5.1758754293813|5.1758754293813|5.1758754293813|5.1758754293813|5.1758754293813|5.1718866373632|5.1718866373632|5.1718866373632|5.1543184679453|5.0709094914798|5.0665661133003|5.0356288791444|5.0345875290529||-5.3345837629087|-5.3345837629087|-5.3345837629087|-5.3345837629087|-5.3345837629087|-5.3345837629087|-5.3417598181574|-5.3991775174503|-5.4229749462742|-5.4471943932262|-5.484660475065|-5.5309387075186|-5.5309387075186|-5.5654874761105|-5.5827208135414|-5.5827208135414|-5.5827208135414|-5.5827208135414|-5.5827208135414|-5.5827208135414|-5.5827208135414|-5.5827208135414|-5.5827208135414|-5.5827208135414|-5.5827208135414|-5.5827208135414|-5.5827208135414|-5.5827208135414|-5.602493254997|-5.602493254997|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.219527483453|5.1839194302975|5.1565771373575|5.155641347442|5.101823681233|5.0081375899554|4.8918194310136|-5.3232535188043|-5.3232535188043|-5.3232535188043|-5.3232535188043|-5.3358372653682|-5.3391732310997|-5.3391732310997|-5.3391732310997|-5.5896369192056|-5.7307861936745|||||-5.7307861936745|-5.7419846999046|-5.7538720487882|-5.7921875552544|-5.7921875552544|-5.8418751906696|-5.8631948841218|-5.8907722248638|-5.9875244315028|-6.0572495919201|-6.072468567009|-6.072468567009|-6.1338541508993|5.6311090764471|5.6311090764471|5.6311090764471|5.6311090764471|5.6311090764471|5.6311090764471|5.6311090764471|5.6311090764471|5.6311090764471|5.6311090764471|5.6311090764471|5.6311090764471|5.6311090764471|5.6311090764471|5.6311090764471|5.595676534382|5.5285182784269|5.5285182784269|5.5285182784269|5.5285182784269|5.5285182784269|5.5285182784269|5.5285182784269|5.4805757812074|5.2806396276213|-5.8694609201747|-5.8694609201747|-5.8694609201747|-5.8694609201747|-5.8694609201747|-6.0060674919903|-6.2285479547034|||||-6.2285479547034|-6.2285479547034|-6.2285479547034|-6.2285479547034|-6.2285479547034|-6.2356126013139|-6.2356126013139|-6.2356126013139|-6.2356126013139|-6.2356126013139|-6.2356126013139|-6.2356126013139|-6.2356126013139|-6.2429029878355|-6.3393367326234|-6.3842632015518
08462|1131253|/equities/arabian-centres-co|TADAWULALL||-19.54718344282|-19.599093252541|-19.744548168581|-19.76258385691|-19.76258385691|-19.76258385691|-19.76258385691|-19.896560678551|-19.896560678551|-19.896560678551|-19.963400639505|18.905585101663|18.905585101663|18.905585101663|18.905585101663|18.905585101663|18.905585101663|18.891205685469|18.749672988093|18.621857646479|-19.682129883336|-19.682129883336|-19.682129883336|-19.682129883336|-19.682129883336|-19.682129883336|-19.682129883336|-19.682129883336|-19.682129883336|-19.682129883336|-19.682129883336|-19.682129883336|-19.682129883336|-19.783649767977|-19.783649767977|-19.783649767977|-19.783649767977|-19.783649767977|-19.877388783673|-19.943857224854|-19.943857224854|-19.943857224854|-19.943857224854|-19.943857224854|-19.943857224854|-19.943857224854|-19.982062693075|-20.210711311023|-20.210711311023|-20.210711311023|-20.510233586277|-20.563427248805|-20.563427248805|-20.563427248805|-20.563427248805|-20.563427248805|-20.563427248805|-20.579919063613|-20.641021105499|-20.712908809233|-20.712908809233|-20.712908809233|-20.712908809233|-20.933231425338|-20.9352211766|-20.9352211766|-20.9352211766|-20.9352211766|-20.9352211766|-21.094134310059|-21.144037753534|-21.248931706164|-21.337701599039|-21.520778965329|-21.839754766198|-22.015838616393|-22.15426529039|-22.485294745908|-22.508082578397|-22.508082578397|-22.508082578397|-22.508082578397|-22.508082578397|-22.508082578397|-22.508082578397|-22.508082578397|-22.61620288184|-22.736336446368|21.880181959966|21.880181959966|21.880181959966|21.880181959966|21.880181959966|21.880181959966|21.880181959966|21.880181959966|21.880181959966|21.880181959966|21.880181959966|21.880181959966|21.880181959966|21.880181959966|21.880181959966|21.880181959966|21.880181959966|21.880181959966|21.685202152308||21.405780720243|21.19975537672|21.106950965351|20.836056089872|20.811173810422|20.488785645363|20.488785645363|20.488785645363|20.488785645363|20.260317375259|-21.506871665023|-21.506871665023|-21.506871665023|-21.506871665023|-21.506871665023|-21.527080390743|-21.674296223444|-21.674296223444|-21.807961757335|-21.807961757335|-21.807961757335|-21.807961757335|-21.807961757335|-21.807961757335|-21.807961757335|-21.807961757335|-21.807961757335|-21.807961757335|-21.893291269577|-21.941435057628|-22.0760665371|-22.0760665371|-22.0760665371|-22.0760665371|-22.0760665371|-22.0760665371|-22.240628926178|20.503941836497|20.503941836497|20.503941836497|20.503941836497|20.503941836497|20.503941836497|20.503941836497|20.503941836497|20.503941836497|20.503941836497|20.333824703583|19.976472083605|19.92829802188|19.92829802188|19.771245496709|19.771245496709|19.771245496709|19.088607171331|18.687340686889|18.672767319026|18.672767319026|18.616305382095|18.616305382095|18.616305382095|18.616305382095|-19.278013058857|-19.278013058857|-19.278013058857|-19.278013058857|-19.278013058857|-19.278013058857|-19.442236710871|-19.717870551814|-19.717870551814|-19.717870551814|-20.010967288271|-20.130576469593|||||-20.130576469593|-20.13834161101|-20.13834161101|-20.13834161101|-20.13834161101|-20.13834161101|-20.13834161101|-20.229269338297|-20.281410350454|-20.333788701839|-20.551973479473|-20.551973479473|-20.551973479473|-20.551973479473|-20.551973479473|-20.551973479473|-20.551973479473|-20.551973479473|-20.551973479473|-20.551973479473|-20.551973479473|-20.551973479473|-20.551973479473|-20.551973479473|-20.551973479473|-20.645526719847|-20.685869930645|-20.685869930645|-20.685869930645|-20.685869930645|-20.685869930645|-20.685869930645|-20.685869930645|-20.685869930645|-20.685869930645|-20.685869930645|-20.685869930645|-20.685869930645|-20.685869930645|-20.685869930645|-20.685869930645|-20.777617499735|-20.777617499735|-20.820687238272|-20.997662548384|||||-20.997662548384|-20.997662548384|-20.997662548384|-20.997662548384|-20.997662548384|-20.997662548384|-20.997662548384|-20.997662548384|-20.997662548384|-20.997662548384|-20.997662548384|-20.997662548384|-20.997662548384|-20.997662548384|-21.18600293658|-21.18600293658
08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL||-220.00129057172|-222.96810114387|-223.83122467999|-225.02357551791|-235.62479721148|-235.62479721148|-236.21088511237|-238.18035540637|-238.18035540637|-238.18035540637|-239.6781780991|223.59239248696|223.59239248696|223.59239248696|223.59239248696|223.59239248696|223.59239248696|223.03819776256|223.03819776256|223.03819776256|221.31506937739|221.31506937739|221.31506937739|-233.1795546904|-233.1795546904|-233.1795546904|-233.1795546904|-233.1795546904|-233.1795546904|-233.1795546904|-233.1795546904|-233.1795546904|-233.1795546904|-233.1795546904|-234.27348649603|-234.27348649603|-234.27348649603|-234.27348649603|-234.94831273404|-235.08474235495|-235.08474235495|-235.08474235495|-235.08474235495|-235.08474235495|-235.08474235495|-235.08474235495|-235.08474235495|-235.08474235495|-235.08474235495|-235.08474235495|-235.08474235495|-235.08474235495|-235.08474235495|-235.08474235495|-235.08474235495|-235.08474235495|-235.08474235495|-235.4108170399|-236.8223664481|-236.8223664481|-236.8223664481|-236.8223664481|-236.8223664481|-236.8223664481|-238.61929673162|-240.4103297018|-241.73369966866|-241.83188699486|-244.39654534395|-246.39060881994|-249.02289394164|-249.95172396736|-249.95172396736|-250.35398491612|-250.35398491612|-251.12109553804|-254.26787935352|-260.05874703831|-263.63750620359|249.10896360581|249.10896360581|249.10896360581|249.10896360581|249.10896360581|249.10896360581|249.10896360581|249.10896360581|249.10896360581|249.10896360581|249.10896360581|249.10896360581|249.10896360581|249.10896360581|249.10896360581|249.10896360581|249.10896360581|249.10896360581|249.10896360581|249.10896360581|249.10896360581|249.10896360581|249.10896360581|249.10896360581|249.10896360581|249.10896360581|249.10896360581|249.10896360581||241.21601093189|241.21601093189|236.57891493789|226.99323898942|-243.47299550353|-243.47299550353|-243.47299550353|-246.75333121947|-248.52592239039|-250.13991461481|-251.6554666171|-253.11718258698|-253.44215965575|-253.44215965575|-253.44215965575|-253.5690676405|-254.58785191664|-255.71945132337|-255.71945132337|-255.71945132337|-255.71945132337|-255.71945132337|-255.71945132337|-255.71945132337|-255.71945132337|-255.71945132337|-255.71945132337|-255.71945132337|-256.39321098203|-256.39321098203|-256.39321098203|-256.39321098203|-256.39321098203|-256.39321098203|-256.39321098203|-256.39321098203|-256.39321098203|-256.77578353743|-258.5286466795|-259.45405729146|-262.62673184972|-263.3720608831|-263.3720608831|-263.3720608831|-263.89116892556|251.12947816558|251.12947816558|251.12947816558|251.12947816558|251.12947816558|251.12947816558|251.12947816558|251.12947816558|251.12947816558|251.12947816558|250.34947205116|250.34947205116|250.34947205116|250.34947205116|250.34947205116|250.34947205116|250.2216440895|241.80181828901|-264.58929804865|-264.58929804865|-264.58929804865|-264.58929804865|-264.58929804865|-264.58929804865|-264.58929804865|-264.58929804865|-264.58929804865|-273.28811029928|-277.46064092516|||||-277.46064092516|-277.76735879976|-278.98316647191|-278.98316647191|-282.18131337319|-283.52137159607|-283.52137159607|-284.62375571222|-285.59304223558|-288.24782843612|-290.34202888302|-290.39113201358|-293.88041286971|-293.88041286971|-295.85648595308|-295.85648595308|-295.85648595308|-295.85648595308|-295.85648595308|-295.85648595308|-295.91833773162|-302.03645971644|-302.37626179974|-304.85008058858|-305.55767960363|283.3019201679|283.3019201679|283.3019201679|283.3019201679|283.3019201679|278.47988959628|275.75049910523|275.75049910523|273.32276423748|271.37074462027|271.37074462027|271.37074462027|-300.89219050871|-300.89219050871|-300.89219050871|-300.89219050871|-300.89219050871|-300.89219050871|-312.7357736745|-323.72443172484|||||-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484|-323.72443172484
08464|11620|/equities/arabian-shield|TADAWULALL||11.010724828667|11.010724828667|11.010724828667|11.010724828667|11.010724828667|11.010724828667|11.010724828667|11.010724828667|11.010724828667|11.010724828667|11.010724828667|11.010724828667|11.010724828667|11.010724828667|11.010724828667|11.010724828667|11.010724828667|11.010724828667|11.010724828667|11.010724828667|11.010724828667|11.004138573482|10.851265015949|10.793072451871|10.349214111392|-11.521837590722|-11.521837590722|-11.521837590722|-11.521837590722|-11.521837590722|-11.521837590722|-11.521837590722|-11.521837590722|-11.521837590722|-11.521837590722|-11.521837590722|-11.521837590722|-11.521837590722|-11.525374967287|-11.537638644852|-11.762931590255|-11.864924436339|-11.941581891122|-12.057869193888|-12.065924670635|-12.065924670635|-12.065924670635|-12.065924670635|-12.197694012786|-12.470770938821|-12.698399615633|-12.698399615633|-12.698399615633|-12.698399615633|-12.908221218705|-12.941112832895|-12.941112832895|-12.941112832895|-12.941112832895|-13.045125039276|-13.060620065453|-13.060620065453|-13.060620065453|-13.060620065453|-13.060620065453|-13.060620065453|-13.060620065453|-13.060620065453|-13.060620065453|-13.060620065453|-13.060620065453|-13.060620065453|-13.060620065453|-13.28039456091|-13.28039456091|-13.363265357902|-13.363265357902|-13.487516547232|-13.67704236659|-13.67704236659|-13.67704236659|-13.67704236659|-13.711158250798|-13.839064941394|-13.864516904605|-13.890018545536|-14.061687667003|-14.097986493763|13.171423775674|13.171423775674|13.171423775674|13.171423775674|13.171423775674|13.171423775674|13.171423775674|13.171423775674|13.171423775674|13.171423775674|13.071582483717|13.034535645851|13.031151347038|13.018500969009|12.902223239559|12.740892776023|12.740892776023|12.598213867093|12.303301412071||-13.430992330843|-13.430992330843|-13.430992330843|-13.430992330843|-13.430992330843|-13.430992330843|-13.440547057582|-13.641163636792|-13.804625724806|-13.819028879817|-13.896698397194|-13.938553829761|-13.99783751233|-14.00648601037|-14.104984945519|-14.110538529537|-14.288931792734|-14.433813141184|-14.542014756023|-14.618349355922|-14.686069130387|-14.686069130387|-14.686069130387|-14.705895218662|-14.705895218662|-14.705895218662|-14.705895218662|-14.705895218662|-14.705895218662|-14.705895218662|-14.858240862276|-14.858240862276|-14.858240862276|-14.858240862276|-14.858240862276|-14.858240862276|-15.487189120752|-15.487189120752|-15.487189120752|-15.709655093598|-15.930727799124|-16.05414245679|-16.167935774878|-16.268261457103|15.378395396418|15.378395396418|15.378395396418|15.378395396418|15.378395396418|15.378395396418|15.378395396418|15.378395396418|15.323773099258|15.198081123911|15.165162678219|15.165162678219|15.08795825161|15.074215234409|15.074215234409|15.074215234409|14.99079493802|14.757549490323|14.350610589309|14.160678968742|13.661865086373|-15.522694715507|-15.522694715507|-15.522694715507|-15.606327410812|-15.694976390791|-15.694976390791|-15.694976390791|-16.416330698852|-16.416330698852|||||-16.416330698852|-16.416330698852|-16.416330698852|-16.416330698852|-16.66028422942|-16.66028422942|-16.709204881613|-16.742449408576|-16.940499868443|-17.112777805384|-17.169751962087|-17.303768974349|-17.303768974349|-17.505298144072|-17.735888064404|-17.799831175285|-17.799831175285|-17.799831175285|-17.799831175285|-18.080924430906|-18.454359813332|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|||||-18.536539094818|-18.536539094818|-18.536539094818|-18.536539094818|-18.569488014526|-18.757699133774|-18.757699133774|-18.757699133774|-18.757699133774|-18.757699133774|-18.757699133774|-18.757699133774|-18.757699133774|-19.491888286693|-19.642098164142|-20.586775911716
08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP||-20.411032262191|-20.411032262191|-20.411032262191|-20.673924939218|-20.738116873124|-20.738116873124|-21.057352424572|-21.329279556219|-21.523089345235|-21.868987436579|-21.8738759044|-22.182084083909|-22.322942922579|-22.322942922579|-23.01326984616|-23.138149668576|-23.138149668576|-23.138149668576|-23.138149668576|-23.138149668576|-23.138149668576|-23.138149668576|-23.138149668576|-23.138149668576|-23.138149668576|-23.138149668576|-23.138149668576|-23.138149668576|-23.138149668576|-23.138149668576|-23.27016600172|-23.275451878464|-23.275451878464|-23.723836399621|-23.858954124096|-23.858954124096|-23.858954124096|-23.858954124096|-23.858954124096|-23.858954124096|-24.44994839523|-24.781054484554|-25.015060517201|-25.100622597678|-25.239966075782|-25.239966075782|-25.541073447206|-25.915637684904|-26.00070836924|-26.325788687583|-26.753097744912|-26.917774601887|-26.917774601887|-26.989194150446|-27.545560435828|-27.545560435828|-27.545560435828|-27.931733321676|-27.936369683488|-28.384037391325|-28.384037391325|-28.598930032143|-28.823506492769|-28.823506492769|-28.823506492769|-28.823506492769|-28.868238938573|-28.868238938573|-28.868238938573|-28.932487925692|-29.512763298003|-29.920848833685|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868|27.953091634868||-31.041391639096|-31.041391639096|-31.041391639096|-31.041391639096|-31.041391639096|-31.041391639096|-31.041391639096|-32.353768750675|-33.245298726302|-33.535887778844|-33.875430386426|-34.914049780057|31.553237855481|31.553237855481|31.553237855481|31.553237855481|31.420310783182|31.420310783182|31.420310783182|31.420310783182|31.420310783182|31.420310783182|31.420310783182|31.420310783182|31.420310783182|31.420310783182|31.420310783182|31.420310783182|31.420310783182|31.420310783182|31.094788657068|-33.53253675367|-33.53253675367|-33.53253675367|-33.53253675367|-33.53253675367|-33.53253675367|-33.53253675367|-33.53253675367|-33.53253675367|-33.53253675367|-33.53253675367|-33.53253675367|-33.53253675367|-33.801707860116|-33.860629923064|-33.860629923064|-33.860629923064|-34.47847735321|32.28214298569|32.28214298569|32.28214298569|32.28214298569|32.28214298569|32.28214298569|32.28214298569|32.28214298569|32.28214298569|32.28214298569|32.28214298569|32.28214298569|31.415714648949|30.640237812187|-33.560566302562|-33.560566302562|-33.560566302562|-33.560566302562|-33.560566302562|-33.560566302562|-33.560566302562|-33.560566302562|-33.560566302562|-34.461740463337|31.541593106945|||||31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|31.541593106945|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-34.911519993006|-36.314074062543|31.46409585714|||||31.46409585714|31.46409585714|31.46409585714|31.46409585714|31.46409585714|31.46409585714|31.46409585714|31.46409585714|31.46409585714|31.368231534828|-34.633011628389|-34.633011628389|-34.633011628389|-34.633011628389|-34.633011628389|-34.95742165748
08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM||-22.102577575708|-22.162616428683|-22.162616428683|-22.162616428683|-22.162616428683|-22.162616428683|-22.497550616232|-22.497550616232|-22.965612130659|-23.279568889955|-23.451742944032|21.661760358736|21.661760358736|21.661760358736|21.661760358736|21.661760358736|21.661760358736|21.519116737777|21.519116737777|21.519116737777|20.789017520937|-22.024887637808|-22.024887637808|-22.024887637808|-22.024887637808|-22.024887637808|-22.024887637808|-22.024887637808|-22.024887637808|-22.024887637808|-22.024887637808|-22.024887637808|-22.024887637808|-22.236970098804|-22.236970098804|-22.236970098804|-22.236970098804|-22.236970098804|-22.236970098804|-22.304965186992|-22.465517442402|-22.534655033515|-22.534655033515|-22.534655033515|-22.534655033515|-22.534655033515|-22.605727446263|-22.893586013256|-23.092873411641|-23.194506971452|-23.194506971452|-23.194506971452|-23.194506971452|-23.194506971452|-23.194506971452|-23.194506971452|-23.194506971452|-23.194506971452|-23.194506971452|-23.200735800023|-23.200735800023|-23.200735800023|-23.329692289892|-23.329692289892|-23.329692289892|-23.329692289892|-23.515607036268|-23.515607036268|-23.546230807475|-23.783033598984|-23.888926017643|-24.178807775578|-24.298118953794|-24.614576742483|-24.833974544023|-24.957193047707|-25.307992995784|-25.606944778227|-25.606944778227|-25.606944778227|-25.861410602516|-25.861410602516|-25.861410602516|-25.861410602516|-25.861410602516|-25.896011547453|24.002162813804|24.002162813804|24.002162813804|23.909730484322|23.909730484322|23.909730484322|23.751923404618|23.685867214647|23.685867214647|23.685867214647|23.685867214647|23.685867214647|23.685867214647|23.685867214647|23.274297502799|23.187553170835|23.137703097927|23.137703097927|23.137703097927|23.137703097927|23.137703097927||21.420780885074|-23.184237920521|-23.184237920521|-23.184237920521|-23.184237920521|-23.253042816319|-23.367830269619|-23.367830269619|-23.43369917636|-23.664665802374|-23.877405811299|-23.993228992874|-24.19414380861|-24.359048989887|22.323280484105|22.323280484105|22.323280484105|21.559756869105|21.402508013808|21.383960762833|21.383960762833|21.173844804603|21.008160156495|20.882401089411|20.708748422353|20.708748422353|20.708748422353|20.708748422353|20.708748422353|20.708748422353|20.708748422353|20.708748422353|20.708748422353|20.708748422353|20.708748422353|20.708748422353|20.708748422353|20.708748422353|20.708748422353|20.708748422353|20.708748422353|20.708748422353|-21.644329639172|-21.644329639172|-21.644329639172|-21.762033457994|-21.893925873703|20.9892389814|20.9892389814|20.9892389814|20.9892389814|20.9892389814|20.9892389814|20.9892389814|20.9892389814|20.9892389814|20.9892389814|20.849153893958|-21.842388090568|-21.842388090568|-21.842388090568|-21.842388090568|-21.842388090568|-21.842388090568|-21.842388090568|-21.842388090568|-21.842388090568|-21.842388090568|-21.932653675561|-22.198770863863|-22.198770863863|-22.198770863863|-22.282848760419|-22.282848760419|||||-22.282848760419|-22.282848760419|-22.315567712537|-22.315567712537|-22.315567712537|-22.315567712537|-22.315567712537|-22.436186398126|-22.510207799913|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-22.568845062654|-23.642049768678|21.58450609579|||||21.58450609579|21.210563197559|-22.709670630275|-22.709670630275|-22.709670630275|-22.709670630275|-22.709670630275|-22.709670630275|-22.709670630275|-22.709670630275|-22.709670630275|-22.709670630275|-22.709670630275|-22.709670630275|-22.709670630275|-22.709670630275
08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP||-9.162340982639|8.4622931894107|8.4622931894107|8.4622931894107|8.4622931894107|8.4622931894107|8.4622931894107|8.4622931894107|8.4622931894107|8.4622931894107|8.4622931894107|8.4622931894107|8.4622931894107|8.4622931894107|8.4622931894107|8.4622931894107|8.4622931894107|8.4553253315603|8.3981397044565|8.3573771993215|8.2800203006429|8.2800203006429|8.2800203006429|8.2800203006429|8.2133556649599|-8.9374365392808|-8.9374365392808|-8.9374365392808|-8.9374365392808|-8.9374365392808|-8.9374365392808|-8.9374365392808|-8.9374365392808|-8.9747353237819|-8.9747353237819|-8.9747353237819|-8.9747353237819|-8.9747353237819|-8.9747353237819|-9.0391502559131|-9.1073890460802|-9.2276549089036|-9.2379502972057|-9.3371668082796|-9.4373049890949|-9.4373049890949|-9.6075611816461|-9.6767350552938|-9.7352604731875|-9.8052898893707|-9.8710645837005|-9.8710645837005|-9.8710645837005|-9.8710645837005|-9.8710645837005|-9.8710645837005|-9.8710645837005|-9.8950718953009|-9.9184127995036|-10.001004277515|-10.001004277515|-10.032782354672|-10.1375364625|-10.171707189033|-10.281896577885|-10.317774249951|-10.317774249951|-10.329193276211|-10.400214956916|-10.490099263308|-10.490099263308|-10.490099263308|-10.490099263308|-10.594690258264|-10.594690258264|-10.741878331767|-10.87041978159|-10.922385505023|10.221028550041|10.221028550041|10.221028550041|10.221028550041|10.221028550041|10.221028550041|10.221028550041|10.221028550041|10.221028550041|10.221028550041|10.221028550041|10.221028550041|10.221028550041|10.221028550041|10.221028550041|10.221028550041|10.221028550041|10.221028550041|10.221028550041|10.221028550041|10.213934739284|10.213934739284|10.213934739284|10.159372311888|10.143191317781|10.079248821863|10.079248821863|9.9680537781543|-10.685511930223||-10.685511930223|-10.685511930223|-10.685511930223|-10.685511930223|-10.685511930223|-10.685511930223|-10.763901983628|-10.809598919174|-10.809598919174|-10.809598919174|-10.809598919174|-10.809598919174|-10.809598919174|-10.809598919174|-10.809598919174|-10.934311393897|-10.934311393897|-10.934311393897|-10.934311393897|-10.934311393897|-10.934311393897|-10.934311393897|-10.934311393897|-10.945929993367|-10.945929993367|-10.945929993367|-10.945929993367|-10.945929993367|-10.982700229989|-11.025777844705|-11.231420124149|-11.481007803745|-11.481007803745|-11.481007803745|-11.566606147511|-11.566606147511|-11.566606147511|-11.566606147511|-11.566606147511|-11.566606147511|-11.566606147511|-11.566606147511|-11.566606147511|-11.566606147511|-11.606228889606|10.600765277876|10.600765277876|10.600765277876|10.600765277876|10.600765277876|10.600765277876|10.600765277876|10.600765277876|10.400294623919|10.384746510977|10.384746510977|10.244718718523|10.236354377528|10.163727100978|10.114230872536|10.114230872536|9.8335898202269|-10.877425789492|-10.877425789492|-10.877425789492|-10.877425789492|-10.877425789492|-10.877425789492|-10.934472574317|-10.934472574317|-10.934472574317|-10.934472574317|-11.322893935495|-11.322893935495|||||-11.322893935495|-11.322893935495|-11.322893935495|-11.322893935495|-11.322893935495|-11.322893935495|-11.322893935495|-11.545437687032|-11.637153167849|-11.749058797762|-11.826732347194|-12.052708238555|-12.052708238555|-12.052708238555|-12.052708238555|-12.286342455494|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.372429705622|-12.95825508012|-13.456124925668|||||-13.456124925668|-13.456124925668|-13.513471921345|-13.613858152386|-13.73650887383|-14.077416115812|-14.077416115812|-14.077416115812|-14.077416115812|-14.077416115812|-14.077416115812|-14.087128937036|-14.144587582781|-14.203055972689|-14.203055972689|-14.203055972689
08468|19029|/equities/united-wire-factories|TADAWULALL||-18.736827336946|-19.150919025915|-19.532688107509|-20.006320492447|-20.028895407793|-20.028895407793|-20.028895407793|-20.424327565429|-20.470364465975|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-20.68795195745|-21.131978366681|-21.131978366681|-21.514420242119|-21.794910663817|-21.97163370607|-21.97163370607|-21.97163370607|-21.97163370607|-22.416814682193|-22.615349422238|-22.787609774031|-23.075678090429|-23.175550856836|-23.175550856836|-23.175550856836|-23.175550856836|-23.175550856836|-23.175550856836|-23.175550856836|-23.227834611742|-23.390926579202|-23.613252140378|-23.859169405141|-24.197124361303|-24.197124361303|-24.289026445048|-24.530834343571|-24.530834343571|-24.639178914959|-24.639178914959|-24.703305609352|-24.703305609352|-25.289229480565|-25.330933714056|-25.330933714056|-25.330933714056|-25.330933714056|-25.538815021673|-25.614238845154|23.854137966158|23.854137966158|23.854137966158|23.854137966158|23.854137966158|23.854137966158|23.854137966158|23.854137966158|23.854137966158|23.854137966158|23.854137966158|23.854137966158|23.854137966158|23.854137966158|23.854137966158|23.854137966158|23.854137966158|23.854137966158|23.854137966158|23.854137966158|23.854137966158|23.854137966158|23.854137966158|23.518487052919|22.942763095434|22.494736836283|22.18748460647|22.082266735399|22.082266735399|21.808628743847||-23.388979962888|-23.388979962888|-23.388979962888|-23.388979962888|-23.388979962888|-23.388979962888|-23.388979962888|-23.845534381406|-24.119482315399|-24.169424786411|-24.367137447819|-24.402770362468|-24.402770362468|-24.402770362468|-24.402770362468|22.622793893754|22.622793893754|22.622793893754|22.622793893754|22.622793893754|22.622793893754|22.622793893754|22.007548046045|-23.857769727301|-23.857769727301|-23.857769727301|-23.857769727301|-23.857769727301|-23.857769727301|-23.857769727301|-23.857769727301|-23.857769727301|-23.857769727301|-23.857769727301|-23.857769727301|-23.857769727301|-23.857769727301|-24.294744438144|-24.491938531634|-24.570604434151|-24.570604434151|-24.570604434151|-24.570604434151|22.679895785538|22.679895785538|22.679895785538|22.679895785538|22.679895785538|22.679895785538|22.679895785538|22.679895785538|22.679895785538|22.679895785538|22.146297358311|22.146297358311|22.146297358311|22.010886932785|21.763762131195|21.659736888122|21.653377835779|21.653377835779|21.579308422439|20.749231453331|-22.616546414995|-22.616546414995|-22.616546414995|-22.616546414995|-22.616546414995|-22.709397824939|-22.709397824939|-22.709397824939|-22.709397824939|-23.693775424622|-23.887044614428|||||-23.887044614428|-23.887044614428|-23.932272056599|-23.978080117989|-24.043184419091|-24.043184419091|-24.219093582824|-24.55010464213|-25.035672002608|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.586644644378|23.56016105506|23.358511965508|23.074452948466|23.074452948466|23.074452948466|23.074452948466|23.074452948466|23.074452948466|23.074452948466|23.074452948466|22.810503933049|-25.280094075293|-25.280094075293|-25.280094075293|-25.280094075293|-25.280094075293|-25.92454902341|-27.129126134823|||||-27.129126134823|-27.129126134823|-27.129126134823|-27.129126134823|-27.129126134823|-27.129126134823|-27.129126134823|-27.129126134823|-27.129126134823|-27.129126134823|-27.129126134823|-27.129126134823|-27.129126134823|-28.259028822526|-28.392319121901|-28.392319121901
08469|11670|/equities/astra-indust|TADAWULALL||-142.39543006875|-143.91158642214|-146.60176048722|-148.23462263358|-148.23462263358|-148.23462263358|-148.23462263358|-150.09402599613|-151.71003447948|-155.53892804713|-155.99325372479|145.20438545834|145.20438545834|145.20438545834|145.20438545834|145.20438545834|145.20438545834|145.20438545834|144.07709003699|143.35788510919|142.40319499573|140.37554954698|140.37554954698|137.9895005139|137.61610846081|137.27217088629|137.27217088629|137.27217088629|135.89130725783|133.13518783609|133.13518783609|133.13518783609|131.04465349029|130.93622197992|130.93622197992|130.93622197992|129.19024901795|127.29719440141|127.29719440141|127.29719440141|125.23576155414|-136.67382545836|-136.67382545836|-136.67382545836|-136.67382545836|-136.67382545836|-136.67382545836|-138.07647663098|-138.69608938409|-140.79009609435|-142.52541815151|-142.52541815151|-142.52541815151|-142.52541815151|-142.61157741932|-143.39839098586|-143.39839098586|-143.39839098586|-144.2482189882|-144.82547383481|-144.82547383481|-144.82547383481|-148.28942028873|-149.06046885244|-149.06162748063|-149.11121449141|-149.11121449141|-149.11121449141|140.5707195914|140.5707195914|140.5707195914|140.5707195914|140.5707195914|140.5707195914|140.5707195914|140.5707195914|140.5707195914|140.5707195914|140.5707195914|140.18968843489|138.31631590558|137.82924447272|-147.09984967439|-147.09984967439|-147.09984967439|-147.09984967439|-147.09984967439|137.81543082202|137.81543082202|137.81543082202|137.81543082202|137.81543082202|136.80176373427|136.80176373427|135.58365994844|135.58365994844|135.17073124154|133.31192512759|133.09658940908|131.21843267675|-141.47078993072|-141.47078993072|-141.47078993072|-141.47078993072|-141.47078993072|-141.47078993072|-141.47078993072||-141.47078993072|-141.47078993072|-141.47078993072|-141.47078993072|-141.47078993072|-141.95088176982|-142.61064447536|-142.61064447536|-142.61064447536|-142.61064447536|-146.04515493328|-149.00017333489|140.2576635178|140.2576635178|140.2576635178|140.2576635178|140.2576635178|140.2576635178|140.2576635178|140.2576635178|140.2576635178|140.2576635178|140.2576635178|140.2576635178|140.2576635178|140.2576635178|140.2576635178|-151.39030320309|-151.39030320309|-151.39030320309|-151.39030320309|-151.39030320309|-151.39030320309|-151.39030320309|-151.39030320309|-151.39030320309|-151.39030320309|-152.57255487599|-154.79728794272|-157.15254317583|-157.88616298373|-159.86240094166|147.20452725743|147.20452725743|147.20452725743|147.20452725743|147.20452725743|147.20452725743|147.20452725743|147.20452725743|147.20452725743|147.20452725743|147.20452725743|147.20452725743|147.20452725743|147.20452725743|146.73396606303|146.73396606303|146.73396606303|146.73396606303|146.73396606303|143.65995873187|-157.55690836978|-157.55690836978|-157.55690836978|-157.55690836978|-157.55690836978|-157.55690836978|-157.55690836978|-157.55690836978|-157.55690836978|-157.55690836978|-164.57434246355|149.04837369442|||||149.04837369442|149.04837369442|149.04837369442|149.04837369442|149.04837369442|149.04837369442|149.04837369442|149.04837369442|149.04837369442|149.04837369442|149.04837369442|149.04837369442|148.34742550399|148.34742550399|148.34742550399|144.09714216155|140.83015541415|138.87795452917|137.89484225389|137.89484225389|137.89484225389|137.89484225389|137.89484225389|137.89484225389|137.89484225389|137.89484225389|137.89484225389|134.66093329452|133.49852804144|133.49852804144|133.49852804144|133.49852804144|133.49852804144|133.49852804144|133.45326194657|133.45326194657|133.45326194657|133.2258466073|128.37315425035|-153.74295523557|-153.74295523557|-153.74295523557|-153.74295523557|-165.25883508162|-169.81953276142|||||-169.81953276142|-169.81953276142|-174.47725252028|-177.90805937312|-179.80894943367|-179.93235733885|-179.93235733885|-179.93235733885|-179.93235733885|-179.93235733885|-181.29151273191|-185.49056207273|-185.94507473413|-187.08527238212|-187.08527238212|-192.27252554719
08470|1142328|/equities/ataa-educational-co|TADAWULALL||52.322889259593|52.322889259593|52.322889259593|52.322889259593|52.322889259593|50.491857809414|50.491857809414|50.491857809414|50.491857809414|50.491857809414|50.491857809414|50.491857809414|50.491857809414|50.491857809414|50.491857809414|50.491857809414|50.491857809414|49.488175174252|-54.536828131173|-54.536828131173|-54.536828131173|-54.536828131173|-55.427585913842|-55.933430912433|-56.070476799473|-56.261641905556|-57.793491387643|-59.164990134016|-59.429616568725|-59.429616568725|-60.049574558648|-61.461511296883|-61.461511296883|-62.262789906015|-63.114209268876|-63.267234305772|-63.267234305772|-63.330260254975|-63.503066356575|-64.147851422535|-64.581605950386|-64.581605950386|-64.857338207067|-64.982926037568|-64.982926037568|-64.982926037568|-64.982926037568|-64.982926037568|-64.982926037568|-64.982926037568|-64.982926037568|-64.982926037568|-64.982926037568|-64.982926037568|-64.982926037568|-64.982926037568|-64.982926037568|-65.597693393251|-65.711328450861|-66.114133258828|-66.114133258828|-66.114133258828|-66.837926860395|-66.989362500048|-67.354848620998|-67.535616212552|-67.535616212552|-68.531238244049|-68.65693163659|-68.816035109381|-69.078928450324|-69.219895004051|63.776974575407|63.776974575407|63.776974575407|63.776974575407|63.776974575407|63.776974575407|63.776974575407|63.776974575407|63.776974575407|63.776974575407|63.776974575407|63.776974575407|63.776974575407|63.776974575407|63.776974575407|63.776974575407|63.776974575407|63.776974575407|63.776974575407|63.776974575407|63.776974575407|63.776974575407|63.776974575407|63.776974575407|63.776974575407|63.776974575407|63.374414329933|61.916017617569|61.181685224491|60.287267715496|60.287267715496|59.513948393514|59.513948393514|59.513948393514|-64.012229507883||-64.012229507883|-64.012229507883|-64.012229507883|-64.012229507883|-64.012229507883|-64.116365187388|-65.99934795007|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|60.203970730169|59.913921925363|59.913921925363|59.913921925363|59.913921925363|59.913921925363|59.913921925363|59.913921925363|59.913921925363|59.913921925363|59.913921925363|59.348803834713|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|||||-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-65.592121579371|-67.191246538385|-67.50138466118|-68.119724546969|-68.119724546969|-68.119724546969|-68.119724546969|-68.119724546969|-68.119724546969|-68.119724546969|-68.119724546969|-68.119724546969|-68.510804374019|-69.840678853808|-69.840678853808|-69.840678853808|-70.528530830606|-71.942808727936|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-72.164473185046|-76.132747474759|66.130284398299|||||63.416980630271|-69.145554891562|-69.145554891562|-69.145554891562|-69.145554891562|-69.145554891562|-69.145554891562|-69.145554891562|-69.145554891562|-69.145554891562|-69.145554891562|-69.145554891562|-69.145554891562|-70.433948692719|-71.865502023078|-73.411667558195
08471|11626|/equities/alahli-takaful|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08472|11753|/equities/atheeb-telecom|TADAWULALL||-97.586933448669|90.926279179524|90.926279179524|90.926279179524|90.926279179524|90.926279179524|90.926279179524|90.926279179524|90.926279179524|90.926279179524|90.926279179524|90.926279179524|90.926279179524|89.177110367282|89.177110367282|89.177110367282|89.177110367282|89.177110367282|88.877344852535|88.299828376868|88.230363252536|86.908739914249|86.520819838125|86.246381150448|86.246381150448|84.65155176227|-91.66762727402|-91.66762727402|-91.66762727402|-91.66762727402|-91.66762727402|-91.66762727402|-91.66762727402|-91.66762727402|-91.66762727402|-91.66762727402|-91.66762727402|-91.66762727402|-91.66762727402|-91.66762727402|-92.730694173689|-92.915970673846|-92.915970673846|-92.915970673846|-92.915970673846|-92.915970673846|-93.689967754468|-95.449962645752|-95.977737459853|-96.280202379881|-96.280202379881|-96.280202379881|-96.280202379881|-96.280202379881|-96.280202379881|-96.280202379881|-96.280202379881|-96.280202379881|-96.280202379881|-96.36259579445|-96.36259579445|-96.691772087691|-98.668637178869|-99.879041140313|-100.85643368885|-100.85643368885|-100.85643368885|-100.85992581232|-101.4721391133|-102.90792904204|-104.2243010476|-104.2243010476|-104.51033051309|-105.00870591068|-105.75967196252|-109.81630006131|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.93433067042|103.36242390585||103.36242390585|103.36242390585|103.36242390585|103.36242390585|103.36242390585|103.36242390585|103.36242390585|103.36242390585|103.36242390585|103.36242390585|103.36242390585|103.36242390585|103.36242390585|103.36242390585|103.36242390585|101.04713674069|99.891264232003|98.601404278371|97.073402754422|97.073402754422|97.073402754422|97.073402754422|97.073402754422|97.073402754422|97.073402754422|97.073402754422|97.073402754422|95.809337156742|95.115932378205|94.017702218594|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.420974649338|93.282404568889|93.282404568889|93.282404568889|93.282404568889|93.282404568889|92.829668737269|92.829668737269|92.829668737269|92.829668737269|92.829668737269|89.366296477689|88.184775983375|-98.481054404916|-98.481054404916|-98.481054404916|-98.481054404916|-98.481054404916|-98.481054404916|-98.481054404916|-98.481054404916|-103.92339590252|-104.33442192166|||||-104.33442192166|-104.33442192166|-104.46046617394|-104.73793753732|-104.73793753732|-104.73793753732|-104.73793753732|-104.73793753732|-107.40326053952|95.52405030009|95.52405030009|95.52405030009|95.52405030009|92.305588527632|92.305588527632|92.305588527632|92.305588527632|92.305588527632|92.305588527632|92.305588527632|92.305588527632|92.305588527632|92.305588527632|92.305588527632|92.305588527632|92.305588527632|91.400655530241|90.028504449291|89.603895697508|87.90988554945|87.533790125148|87.533790125148|87.533790125148|87.138102816281|87.138102816281|87.138102816281|87.138102816281|85.436780822208|80.740864528473|-93.288149114887|-93.288149114887|-93.288149114887|-93.288149114887|-94.053504780972|-96.556310002224|||||-96.556310002224|-96.556310002224|-96.556310002224|-97.873677695478|-98.252053130286|-98.252053130286|-98.252053130286|-98.252053130286|-98.252053130286|-98.252053130286|-98.252053130286|-98.252053130286|-98.252053130286|-98.252053130286|-98.252053130286|-98.252053130286
08473|11638|/equities/axa-cooperative|TADAWULALL||-24.573515560286|-24.573515560286|-24.573515560286|22.950105792641|22.950105792641|22.950105792641|22.950105792641|22.950105792641|22.950105792641|22.950105792641|22.950105792641|22.950105792641|22.915118992725|22.575763113147|22.575763113147|22.575763113147|22.575763113147|22.431101045662|22.431101045662|22.431101045662|22.321223375592|21.327470379177|-22.552339677425|-22.552339677425|-22.552339677425|-22.552339677425|-22.552339677425|-22.552339677425|-22.552339677425|-22.552339677425|-22.552339677425|-22.552339677425|-22.552339677425|-22.552339677425|-22.552339677425|-22.552339677425|-22.552339677425|-22.552339677425|-22.552339677425|-22.808155197139|-23.109616114294|-23.337906971679|-23.524814610744|-23.524814610744|-23.524814610744|-23.524814610744|-23.524814610744|-23.808127196922|-23.812919069544|-24.032688274665|-24.103459974371|-24.103459974371|-24.103459974371|-24.103459974371|-24.103459974371|-24.103459974371|-24.103459974371|-24.103459974371|-24.103459974371|-24.103459974371|-24.308289682691|-24.423098948074|-24.990665968339|-25.220739638452|-25.345912753364|-25.345912753364|-25.405458568225|-25.449700607058|-25.449700607058|-25.712446492245|-26.174939995927|-26.260124109255|-26.260124109255|-26.260124109255|-26.260124109255|-26.260124109255|-26.260124109255|-26.260124109255|-26.260124109255|-26.296801940471|-26.296801940471|-26.296801940471|-26.296801940471|-26.296801940471|-26.296801940471|-26.650890871188|25.255344811692|25.255344811692|25.255344811692|25.255344811692|25.255344811692|25.255344811692|25.255344811692|25.255344811692|25.255344811692|25.255344811692|25.255344811692|25.255344811692|25.255344811692|25.255344811692|25.255344811692|25.254826695405|25.062008489162|25.062008489162|24.80667539547|24.665194892332|24.452438035988||24.32381997217|24.306465944861|-25.404389054783|-25.404389054783|-25.404389054783|-25.404389054783|-25.404389054783|-25.404389054783|-25.404389054783|-25.404389054783|-25.404389054783|-25.404389054783|-25.404389054783|-25.404389054783|-25.404389054783|-25.404389054783|-25.404389054783|-25.404389054783|-25.404389054783|-25.404389054783|-25.404389054783|-25.404389054783|-25.404389054783|-25.404389054783|-25.404389054783|-25.404389054783|-25.404389054783|-25.404389054783|-25.404389054783|-25.49320947595|-25.926899930587|-26.191772399525|-26.191772399525|-26.191772399525|-26.191772399525|-26.191772399525|-26.341969103924|-26.53749326437|-26.53749326437|-26.80054763919|-27.278386265767|-27.358131205021|-27.358131205021|-27.527923887503|-27.528804056657|-27.564134050316|-27.564134050316|25.722600003877|25.722600003877|25.722600003877|25.722600003877|25.722600003877|25.722600003877|25.722600003877|25.722600003877|25.722600003877|25.400665835979|24.960739643974|24.900822568384|24.798691670594|24.575213238594|24.452459437976|24.019398803325|23.377108806605|-25.445296025905|-25.445296025905|-25.445296025905|-25.450330231623|-25.707032704835|-25.813913117064|-25.813913117064|-25.813913117064|-26.133518556564|-26.133518556564|||||-26.133518556564|-26.133518556564|-26.151687679256|-26.472987132564|-26.734768844619|-26.734768844619|-26.734768844619|-26.977521553056|-27.092001196799|-27.092001196799|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-27.168776007649|-28.333640173803|-28.675652320809|||||-28.675652320809|-28.675652320809|-28.675652320809|-28.675652320809|-28.675652320809|-28.903304600048|-28.903304600048|-28.903304600048|-28.903304600048|-28.903304600048|-28.976994416744|-28.976994416744|-28.976994416744|-29.308326730059|-29.308326730059|-29.878695709756
08474|11688|/equities/al-ahsa-dev.|TADAWULALL||11.628222197331|11.628222197331|11.628222197331|11.628222197331|-12.353799992092|-12.353799992092|-12.434221882829|-12.490246396604|-12.544718006521|-12.599381479392|-12.599381479392|-12.599381479392|-12.599381479392|-12.599381479392|-12.661534875377|-12.893927726198|-12.97461810496|-12.97461810496|-12.97461810496|-12.97461810496|-12.97461810496|-12.97461810496|-12.97461810496|-12.97461810496|-12.992799857842|-12.992799857842|-13.073076109092|-13.073076109092|-13.073076109092|-13.073076109092|-13.073076109092|-13.073076109092|-13.073076109092|-13.073076109092|-13.073076109092|-13.073076109092|-13.073076109092|-13.073076109092|-13.073076109092|-13.073076109092|-13.180639695239|-13.292933251143|-13.335481407113|-13.46720149988|-13.523980257689|-13.523980257689|-13.523980257689|-13.548123827907|-13.548123827907|-13.673471282292|-13.807745693314|-13.826384383427|-13.847093668234|-14.019444259035|-14.019444259035|-14.019444259035|-14.019444259035|-14.019444259035|-14.025375144838|-14.025375144838|-14.025375144838|-14.025375144838|-14.025375144838|-14.025375144838|-14.025375144838|-14.025375144838|-14.025375144838|-14.025375144838|-14.115416810643|-14.155512078496|-14.155512078496|-14.155512078496|-14.155512078496|-14.155512078496|-14.155512078496|-14.155512078496|-14.155512078496|-14.155512078496|-14.155512078496|-14.155512078496|-14.155512078496|-14.155512078496|-14.155512078496|-14.155512078496|-14.155512078496|-14.155512078496|-14.155512078496|12.923618096335|12.923618096335|12.923618096335|12.923618096335|12.923618096335|12.923618096335|12.691242503041|12.668261950539|12.668261950539|12.508069136989|12.361188150392|12.132986996953|11.999429621503|11.957506073607|11.957506073607|11.935809751956|11.935809751956|11.905899626909|11.784332653878|11.739258709879||11.64019550626|11.64019550626|11.584106385096|11.392340964061|-12.318439764326|-12.318439764326|-12.318439764326|-12.318439764326|-12.318439764326|-12.318439764326|-12.35882170393|-12.382310622439|-12.382310622439|-12.425900505102|-12.449334460405|-12.532593124341|-12.75343690231|-12.853263381615|-12.979181134584|-13.020201563706|-13.111894965812|-13.111894965812|-13.111894965812|-13.213772800945|-13.25030282182|-13.370337043013|-13.400929965141|-13.447359509759|-13.447359509759|-13.447359509759|-13.555955193101|-13.559960462844|-13.559960462844|-13.559960462844|-13.559960462844|-13.561067212727|-13.575629672636|-13.713477780675|-13.843308212862|-13.905342952527|-14.02427010196|12.820445578028|12.820445578028|12.820445578028|12.820445578028|12.820445578028|12.820445578028|12.820445578028|12.820445578028|12.820445578028|12.820445578028|12.820445578028|12.820445578028|12.820445578028|12.820445578028|12.767161626208|12.490179506262|12.256865465332|12.254295256059|11.93977239653|-13.182940235496|-13.182940235496|-13.182940235496|-13.182940235496|-13.182940235496|-13.182940235496|-13.182940235496|-13.182940235496|-13.182940235496|-13.182940235496|-13.182940235496|-13.182940235496|-14.138822757271|-14.295352863878|||||-14.295352863878|-14.295352863878|-14.364836877816|-14.69981833987|-14.864242623168|-15.006965940771|-15.006965940771|-15.066253666006|-15.066253666006|-15.169170860805|-15.416856240738|-15.644284724647|-15.803650007705|-15.882944330088|-16.069938006789|-16.153264538878|-16.288072233326|-16.305843913011|-16.305843913011|-16.305843913011|-16.305843913011|-16.305843913011|-16.305843913011|-16.470937238194|-16.619930198963|-16.881033609504|-16.901152455506|-16.901152455506|-16.967316494413|-16.967316494413|-16.967316494413|-16.967316494413|-16.967316494413|-16.967316494413|-16.967316494413|-16.967316494413|-16.967316494413|-16.967316494413|-16.967316494413|-16.967316494413|-16.967316494413|-16.967316494413|-16.967316494413|-17.581463189067|16.679656328107|||||16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107|16.679656328107
08475|997125|/equities/baazeem-trading-co|TADAWULALL||-6.2350035372023|-6.3111150731251|-6.3445725694415|-6.4445249786108|-6.5161386320028|-6.5384875214799|-6.5447908812567|-6.5447908812567|-6.5447908812567|-6.5719900852888|-6.6088776330649|-6.6309751912951|-6.6594170381624|-6.6615743427364|-6.7567493682534|6.1385469210997|6.1385469210997|6.1385469210997|6.1385469210997|6.1385469210997|6.1385469210997|6.1385469210997|6.1385469210997|6.1385469210997|6.1385469210997|6.1385469210997|6.1385469210997|6.1385469210997|6.0754173136462|6.0754173136462|6.0754173136462|6.0754173136462|6.0754173136462|6.0754173136462|6.0754173136462|6.0754173136462|6.0754173136462|6.0754173136462|6.0754173136462|6.0754173136462|6.0754173136462|6.014352597209|-6.5560497398221|-6.5560497398221|-6.5560497398221|-6.5560497398221|-6.5560497398221|-6.5560497398221|-6.5560497398221|-6.5560497398221|-6.5560497398221|-6.5560497398221|-6.5560497398221|-6.5560497398221|-6.5560497398221|-6.5560497398221|-6.5560497398221|-6.5560497398221|-6.5560497398221|-6.6672775607466|-6.6812071011831|-6.6812071011831|-6.7402299428836|-6.7713666254564|-6.8544849616904|-6.8544849616904|-6.8544849616904|-6.8544849616904|-6.8588720938253|-6.9065245942592|6.4307715861907|6.4307715861907|6.4307715861907|6.4307715861907|6.4307715861907|6.4307715861907|6.4307715861907|6.4307715861907|6.4307715861907|6.4307715861907|6.4307715861907|6.4307715861907|6.4307715861907|6.4307715861907|6.4307715861907|6.3425243396351|6.2917033715099|6.2917033715099|6.2917033715099|6.2917033715099|6.2152260986798|6.1080289646247|5.976143497478|5.9201593865411|5.8741828896894|5.8741828896894|5.8741828896894|5.8683689468918|5.8683689468918|5.8683689468918|5.8683689468918|5.8683689468918|5.8683689468918|5.8683689468918|5.8683689468918|5.6815209249454|5.6233568566593||5.4092852426406|5.3114279986351|-5.7321406907898|-5.7321406907898|-5.7321406907898|-5.7321406907898|-5.7321406907898|-5.7321406907898|-5.7321406907898|-5.7321406907898|-5.7321406907898|-5.7321406907898|-5.7321406907898|-5.7321406907898|-5.7321406907898|-5.7321406907898|-5.7723785315467|-5.8109758600607|-5.8521956851101|-5.8698713016627|-5.8698713016627|-5.8931123651249|-5.8931123651249|-5.9534582205595|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.5456757930701|5.498253564931|5.498253564931|5.498253564931|5.498253564931|5.4701279682596|5.4701279682596|5.4640311182295|5.3467012710874|5.3157790576424|5.2597547278366|5.1397272994741|5.063030367717|-5.5371280979415|-5.5371280979415|-5.5371280979415|-5.5371280979415|-5.5371280979415|-5.5371280979415|-5.5371280979415|-5.5371280979415|-5.7412534898409|-5.7688451926545|||||-5.7688451926545|-5.7688451926545|-5.7688451926545|-5.8206862212639|-5.8206862212639|-5.8206862212639|-5.8674293360689|-5.9554769553055|-6.0249741648424|-6.0627492108598|-6.1097215456713|-6.132468519713|-6.2610759581741|-6.3099461180981|-6.3099461180981|-6.3099461180981|-6.3099461180981|-6.3099461180981|-6.3099461180981|-6.3354957482347|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3628454373048|-6.3931615005783|-6.5788042703107|||||-6.5788042703107|-6.5788042703107|-6.5788042703107|-6.5881157626526|-6.629649184591|-6.629649184591|-6.6573879966542|-6.6728489600993|-6.6728489600993|-6.6728489600993|-6.6728489600993|-6.6728489600993|-6.6728489600993|-6.6728489600993|-6.7327723285235|-6.7327723285235
08476|11723|/equities/nat-shipping-co|TADAWULALL||29.247737932237|29.247737932237|29.247737932237|29.247737932237|29.247737932237|29.247737932237|29.247737932237|29.247737932237|29.247737932237|28.974151664345|28.630311725278|28.630311725278|28.477012896692|27.742570296326|27.742570296326|27.742570296326|27.742570296326|27.635077996826|27.251012424841|27.251012424841|27.251012424841|26.565006564677|26.565006564677|26.565006564677|26.565006564677|26.417785245644|25.229118584688|25.229118584688|24.782353559131|-28.438254014135|-28.438254014135|-28.438254014135|-29.025836564303|-30.308708616098|-30.828564162608|-31.172982665078|-31.172982665078|-31.172982665078|-31.190548906975|-31.190548906975|-31.190548906975|-31.190548906975|-31.190548906975|-31.190548906975|-31.190548906975|-31.190548906975|-31.190548906975|-31.424505128602|-31.424505128602|-31.594143547055|-31.594143547055|-31.594143547055|-31.594143547055|-31.594143547055|-31.594143547055|-31.594143547055|-31.594143547055|-31.594143547055|29.559413958933|29.559413958933|29.559413958933|29.559413958933|29.559413958933|29.559413958933|29.559413958933|29.559413958933|29.559413958933|29.559413958933|29.559413958933|29.559413958933|29.098239105439|28.640794388028|28.640794388028|28.640794388028|28.246438679399|28.155529841714|28.155529841714|28.155529841714|28.155529841714|27.735034157758|27.616704492575|27.43642369317|27.43642369317|27.43642369317|27.43642369317|27.43642369317|27.43642369317|27.43642369317|27.43642369317|27.43642369317|27.43642369317|27.43642369317|27.009492531759|27.009492531759|27.009492531759|27.009492531759|27.009492531759|27.009492531759|27.009492531759|26.712768704077|25.968632440192|25.425146346205|25.135332756145|25.135332756145|25.135332756145|25.135332756145|24.286480670619||23.650533205324|23.596703536039|23.330781732142|23.090312836501|22.752013707529|21.882238414961|-22.55037159158|-22.55037159158|-22.55037159158|-22.55037159158|-22.55037159158|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-22.674234492592|-23.007482748354|-23.27775905433|-23.625843660728|-23.788715301505|-24.083015797924|-24.441129444253|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.428952876699|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|||||23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.307630102204|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|23.235504987603|||||23.235504987603|22.897227899637|-25.013155723626|-25.013155723626|-25.013155723626|-25.013155723626|-25.013155723626|-25.013155723626|-25.013155723626|-25.013155723626|-25.013155723626|-25.013155723626|-25.013155723626|-25.013155723626|-25.013155723626|-25.013155723626
08477|11730|/equities/mubarrad|TADAWULALL||2.0018997333742|2.0018997333742|2.0018997333742|2.0018997333742|2.0018997333742|1.9870296877835|1.9870296877835|1.9870296877835|1.9870296877835|1.9870296877835|1.9870296877835|1.9870296877835|1.9870296877835|1.9870296877835|1.9870296877835|1.9870296877835|1.9870296877835|1.9733663976428|1.9709627297452|1.9705142077396|1.9583625625571|1.9583625625571|1.9583625625571|1.9583625625571|1.9583625625571|1.9583625625571|1.9583625625571|1.9583625625571|1.9476251415633|1.9312502335865|-2.0744175443021|-2.0744175443021|-2.0744175443021|-2.0744175443021|-2.0744175443021|-2.0744175443021|-2.0744175443021|-2.0744175443021|-2.0744175443021|-2.0744175443021|-2.1076861629848|-2.1213179572825|-2.1253532948764|-2.1398369937773|-2.15300688719|-2.15300688719|-2.15300688719|-2.1555632217641|-2.1645146987963|-2.1877941050053|-2.2002374148016|-2.2002374148016|-2.2002374148016|-2.2002374148016|-2.2002374148016|-2.2002374148016|-2.2002374148016|-2.212486025983|-2.2283178140653|-2.2653532348223|-2.2859480736595|-2.2912105498208|-2.2912105498208|-2.2912105498208|-2.2912105498208|-2.2912105498208|-2.2912105498208|-2.2912105498208|-2.2912105498208|-2.2912105498208|-2.2912105498208|-2.3041228251869|-2.3073586973013|-2.3159541059932|-2.3166156796836|2.1998037703683|2.1998037703683|2.1998037703683|2.1998037703683|2.1998037703683|2.1998037703683|2.1998037703683|2.1998037703683|2.1998037703683|2.1998037703683|2.1998037703683|2.1998037703683|2.1998037703683|2.1998037703683|2.1998037703683|2.1998037703683|2.1998037703683|2.1998037703683|2.1998037703683|2.1998037703683|2.1998037703683|2.1998037703683|2.1998037703683|2.1610983024712|2.1610983024712|2.1610983024712|2.1610983024712|2.1610983024712|2.1610983024712|2.1610983024712|2.1610983024712|2.1610983024712||-2.3181611342319|-2.3181611342319|-2.3181611342319|-2.3181611342319|-2.3181611342319|-2.3181611342319|-2.3181611342319|-2.3607853745446|-2.3607853745446|-2.3607853745446|-2.3607853745446|-2.3607853745446|-2.3607853745446|-2.3607853745446|-2.3607853745446|-2.3858726261971|-2.4170806804098|-2.4213191426462|-2.4213191426462|-2.4213191426462|-2.4213191426462|-2.4213191426462|-2.4213191426462|-2.4213191426462|-2.4213191426462|-2.4213191426462|-2.4213191426462|-2.4213191426462|-2.4213191426462|-2.4230483609298|-2.4230483609298|-2.4333870761769|-2.4621839554898|-2.4621839554898|-2.4621839554898|-2.4724266299266|-2.4815851591978|2.2775430343441|2.2775430343441|2.2775430343441|2.2775430343441|2.2775430343441|2.2775430343441|2.2775430343441|2.2775430343441|2.2775430343441|2.2775430343441|2.2775430343441|2.2775430343441|2.2775430343441|2.2775430343441|2.2775430343441|2.2567144788958|2.2541271754611|2.2340301880691|2.1917002211515|2.1896667624517|2.1759467597121|2.1759467597121|2.1632742479238|2.1477460408398|2.1477460408398|2.092495589807|2.0544395638333|1.9904884445254|-2.2710995200479|-2.2710995200479|-2.2710995200479|-2.2812879020077|-2.2812879020077|-2.2812879020077|-2.2812879020077|2.1327779396138|2.1327779396138|||||2.1327779396138|2.1327779396138|2.1327779396138|2.1327779396138|2.1327779396138|2.1327779396138|2.1327779396138|2.1327779396138|2.1327779396138|2.1327779396138|2.1327779396138|2.1327779396138|2.1327779396138|2.1327779396138|2.1327779396138|2.1319753311035|-2.4515014632907|-2.4515014632907|-2.4515014632907|-2.4733349597417|-2.5025857299393|-2.5025857299393|-2.5025857299393|-2.5200952655547|-2.5645502812855|-2.6139448624179|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.6352763788544|-2.7058626166806|-2.7365140376075|-2.8674852668878|-2.8674852668878|||||-2.8674852668878|-2.8674852668878|-2.876094771716|-2.8789942278828|-2.9255492570628|-2.9956101711844|-3.0095668033598|-3.054518708017|-3.1261318617689|-3.1267306175007|-3.1267306175007|-3.1267306175007|-3.1267306175007|-3.1267306175007|-3.2641451586367|-3.3662723820609
08478|103949|/equities/bawan|TADAWULALL||-48.435076204219|-49.120082713143|-49.91787046964|-50.679863904335|-50.679863904335|-50.679863904335|-51.021795526314|-51.021795526314|-51.021795526314|-51.021795526314|-51.021795526314|-51.298716189058|-51.298716189058|-51.298716189058|-51.298716189058|-51.298716189058|-51.298716189058|-51.298716189058|-51.298716189058|-51.298716189058|-51.298716189058|-51.298716189058|-51.298716189058|-51.298716189058|-51.298716189058|-51.658571059606|-52.021693862394|-52.021693862394|-52.156326996966|-52.644807748975|-52.653781891793|-52.653781891793|-52.653781891793|-52.653781891793|-52.653781891793|-52.653781891793|-52.653781891793|-52.653781891793|-52.653781891793|-52.653781891793|-52.653781891793|-52.653781891793|-52.653781891793|-52.653781891793|-52.653781891793|-52.653781891793|-52.653781891793|-52.653781891793|-52.653781891793|-52.653781891793|-52.653781891793|-52.653781891793|-52.653781891793|-52.653781891793|-52.653781891793|-52.653781891793|-52.653781891793|-52.653781891793|-53.090868633025|-53.725408837788|-53.767545179075|-53.767545179075|-54.328937163559|-54.372707806922|-55.118111607087|-55.118111607087|-55.118111607087|-55.118111607087|-55.118111607087|-55.853456917352|-56.817730628723|-57.212630909748|-57.212630909748|-57.480701095602|-57.657347869899|-57.657347869899|-58.315697978571|-58.315697978571|-58.315697978571|-58.315697978571|-58.315697978571|-58.315697978571|-58.315697978571|-58.315697978571|-58.315697978571|-58.315697978571|-58.315697978571|-59.506332740336|-59.904257201651|54.648979864753|54.648979864753|54.648979864753|54.648979864753|54.648979864753|54.648979864753|54.648979864753|54.648979864753|54.648979864753|54.562754218486|54.246459085905|54.246459085905|54.246459085905|54.246459085905|-58.984435155153|-58.984435155153|-58.984435155153|-58.984435155153||-58.984435155153|-58.984435155153|-58.984435155153|-58.984435155153|-58.984435155153|-58.984435155153|-59.585481513605|-60.205533608814|-60.205533608814|-60.656148072768|-61.304053329415|56.259207039576|56.259207039576|56.259207039576|56.259207039576|56.259207039576|56.259207039576|56.259207039576|56.221339841133|55.076488966683|54.484988842782|54.280850682211|54.280850682211|54.037584205879|54.037584205879|54.037584205879|54.037584205879|54.037584205879|54.037584205879|54.037584205879|54.037584205879|54.037584205879|51.180649753426|-57.421316621663|-57.421316621663|-57.421316621663|-57.421316621663|-57.421316621663|52.597042873777|52.597042873777|52.597042873777|52.597042873777|52.597042873777|52.597042873777|52.597042873777|52.597042873777|52.597042873777|52.597042873777|52.597042873777|52.597042873777|52.597042873777|52.116157561847|51.645731641527|50.700815096691|49.850905408677|49.398228528562|48.639698110756|48.268533370291|48.268533370291|48.268533370291|48.268533370291|48.090037501956|46.944485307959|46.1160963125|45.699162591881|-50.254177758889|-50.254177758889|-50.254177758889|-50.254177758889|-50.254177758889|-50.254177758889|-50.254177758889|-53.215754506541|-53.236743741311|||||-53.236743741311|-53.236743741311|-53.236743741311|-53.279549912401|-53.279549912401|-53.279549912401|-53.279549912401|-53.279549912401|-54.282833447929|-55.125371896421|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|50.129829523377|49.544255916071|49.388060560703|48.392290317217|47.046990300991|46.840933227945|46.840933227945|46.840933227945|46.840933227945|46.840933227945|46.840933227945|46.840933227945|46.840933227945|46.840933227945|46.840933227945|46.840933227945|46.840933227945|||||46.128813214223|44.573683892268|-50.687511756251|-50.687511756251|-50.687511756251|-50.687511756251|-50.687511756251|-51.197190126223|-51.197190126223|-51.197190126223|-51.197190126223|-51.197190126223|-51.197190126223|-53.538543736982|-55.662270267857|-56.277521672131
08479|11668|/equities/bci|TADAWULALL||-26.046788357129|-26.247543068318|-26.446158854596|-26.474713334905|-26.474713334905|-26.474713334905|-26.474713334905|-26.474713334905|-26.474713334905|-26.691667105131|-26.691667105131|-26.691667105131|-26.691667105131|-26.691667105131|-26.691667105131|-26.691667105131|-26.691667105131|-26.691667105131|-26.691667105131|-26.691667105131|-26.691667105131|-26.691667105131|-26.691667105131|-26.691667105131|-26.691667105131|-26.691667105131|-26.691667105131|-26.691667105131|-26.691667105131|-26.691667105131|-26.691667105131|-26.691667105131|-26.691667105131|-26.813586523349|-26.813586523349|-26.813586523349|-26.813586523349|-26.813586523349|-26.949540352617|-27.083934174417|-27.259927496246|-27.368086025624|-27.368086025624|-27.368086025624|-27.368086025624|-27.368086025624|-27.392318908273|-27.695909809072|-27.858309018591|-27.858309018591|-27.858309018591|-27.858309018591|-27.858309018591|-27.858309018591|-27.858309018591|-27.858309018591|-27.858309018591|-27.858309018591|-27.925899227437|-28.040998043812|-28.584443584853|-28.58938102344|-28.819575881745|-28.819575881745|-28.819575881745|-28.819575881745|-28.819575881745|-28.819575881745|-28.819575881745|-28.819575881745|-28.819575881745|-28.819575881745|-28.819575881745|-28.819575881745|-28.819575881745|-28.819575881745|-28.968417061463|27.44191016385|27.44191016385|27.44191016385|27.44191016385|27.44191016385|27.44191016385|27.44191016385|27.44191016385|27.44191016385|27.44191016385|27.44191016385|27.44191016385|27.44191016385|27.44191016385|27.44191016385|27.44191016385|27.03198095177|27.03198095177|27.03198095177|27.03198095177|27.03198095177|26.994423504387|26.804915237995|26.663238314094|26.324709657499|-28.015363928777|-28.015363928777|-28.015363928777|-28.015363928777|-28.015363928777||-28.015363928777|-28.015363928777|-28.015363928777|-28.015363928777|-28.015363928777|-28.042626960522|-28.183803285504|26.373048454766|26.373048454766|26.373048454766|26.373048454766|26.373048454766|26.373048454766|26.373048454766|26.373048454766|26.373048454766|26.373048454766|26.373048454766|26.373048454766|26.373048454766|26.373048454766|26.373048454766|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|26.081723573653|25.779691884747|25.711880045722|25.69320014405|25.528657402027|25.528657402027|25.528657402027|25.468507728564|-26.987852822395|-26.987852822395|-26.987852822395|-26.987852822395|-26.987852822395|-26.987852822395|-26.987852822395|-26.987852822395|-26.987852822395|-26.987852822395|-26.987852822395|-26.987852822395|-27.632057678536|-27.7253882487|||||-27.7253882487|-27.7253882487|-27.827331835275|-27.827331835275|-28.308146377675|-28.461829181371|-28.807587301133|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.125317912843|27.011463966133|26.803986123273|26.803986123273|26.803986123273|26.803986123273|26.257207608961|-28.259311665962|-28.259311665962|-28.259311665962|-28.259311665962|-28.259311665962|-28.259311665962|-28.259311665962|-28.259311665962|-28.259311665962|-28.965901681527|-29.783673726647|||||-29.783673726647|-29.783673726647|-29.783673726647|-29.783673726647|-29.783673726647|-29.783673726647|-29.783673726647|-29.783673726647|-29.783673726647|-29.783673726647|-29.783673726647|-29.783673726647|-29.783673726647|-29.895748415621|-30.109164969823|-30.39907240062
08480|1167201|/equities/bindawood-holding-co|TADAWULALL||-5.0724368926032|4.6899810351143|4.6899810351143|4.6899810351143|4.6899810351143|4.6899810351143|4.6899810351143|4.6899810351143|4.6899810351143|4.6899810351143|4.6899810351143|4.6899810351143|4.6899810351143|4.6899810351143|4.6899810351143|4.6899810351143|4.6899810351143|4.5822011670812|4.5268901146501|4.4687668258448|-4.8983430780225|-4.8983430780225|-4.8983430780225|-4.8983430780225|-4.8983430780225|-4.8983430780225|-4.8983430780225|-4.8983430780225|-4.8983430780225|-4.8983430780225|-4.8983430780225|-4.8983430780225|-4.8983430780225|-4.9073976726634|-4.9073976726634|-4.9073976726634|-4.9073976726634|-4.9073976726634|4.5254017564431|4.5254017564431|4.5254017564431|4.5254017564431|4.5254017564431|4.5254017564431|4.5254017564431|4.5254017564431|4.5254017564431|4.5254017564431|4.5254017564431|4.5254017564431|4.5254017564431|4.5254017564431|4.5254017564431|4.5254017564431|4.5221132937156|-4.9749683243798|-4.9749683243798|-4.9749683243798|-5.1099647529442|-5.243849993582|-5.278721995746|-5.3074688862815|-5.3427432059198|-5.4169369802375|-5.454374536927|-5.4776382546242|-5.5295982471899|-5.5617756702056|-5.6041951816999|-5.7202166364947|5.3984441032266|5.3984441032266|5.3984441032266|5.3984441032266|5.3984441032266|5.3984441032266|5.3984441032266|5.3984441032266|5.3984441032266|5.3984441032266|5.3984441032266|5.3984441032266|5.3984441032266|5.3984441032266|5.3984441032266|5.3984441032266|5.3984441032266|5.3984441032266|5.3984441032266|5.3984441032266|5.3984441032266|5.3984441032266|5.3984441032266|5.3984441032266|5.3984441032266|5.3984441032266|5.3984441032266|5.3984441032266|5.3632711028894|5.3453012943091|5.3014459344879|5.2678960278613|5.2678960278613|5.2593289696488|5.2364766954618|5.2327518859657|5.2186133242484||5.1608207697889|5.1608207697889|5.1608207697889|5.0814676279515|-5.5576920598337|-5.5576920598337|-5.5576920598337|-5.6066553194757|-5.6066553194757|-5.6066553194757|-5.6312282043224|-5.6312282043224|-5.6312282043224|-5.6935868481271|-5.7262075984337|-5.7607863306843|-5.8514291047876|-5.8805388815596|-5.8805388815596|-5.8805388815596|-5.8805388815596|-5.8805388815596|-5.8805388815596|-5.9494878061827|-5.9799863241575|-6.0127625092822|-6.045017834438|-6.045017834438|-6.045017834438|-6.045017834438|-6.0733529416865|-6.1151000040781|-6.1151000040781|-6.1151000040781|-6.1151000040781|-6.1151000040781|-6.1556669096165|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8987421927982|5.8902691401964|5.7125215042438|5.6811348584853|-6.0845272133752|-6.0845272133752|-6.0845272133752|-6.0845272133752|-6.0845272133752|-6.0845272133752|-6.0845272133752|-6.0845272133752|-6.0845272133752|-6.0845272133752|-6.0845272133752|-6.2166971177971|-6.3985522556212|||||-6.4145022551115|-6.4277804869078|-6.5121242540561|6.0609781454705|6.0609781454705|6.0609781454705|6.0609781454705|6.0609781454705|6.0609781454705|6.0609781454705|6.0609781454705|6.0609781454705|6.0609781454705|6.0609781454705|6.0609781454705|6.0609781454705|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.3707876046585|-6.4080325331179|-6.4080325331179|||||-6.4080325331179|-6.4080325331179|-6.4080325331179|-6.4080325331179|-6.4080325331179|-6.439480724808|-6.5266452794565|-6.6154015423902|-6.6154015423902|-6.6154015423902|-6.6154015423902|-6.6154015423902|-6.6154015423902|-6.725446370139|6.4669811430733|6.4669811430733
08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM||-12.399890901549|-12.399890901549|-12.399890901549|-12.518767147046|-12.632519223935|-12.672243518572|-12.691381528356|11.957679812229|11.957679812229|11.957679812229|11.957679812229|11.957679812229|11.941866892484|11.889330441606|11.889330441606|11.889330441606|11.437033819768|11.368370400107|11.264531925181|11.264531925181|11.034479541756|10.886644013698|10.885715043076|10.789684122942|10.786315355193|10.760449604184|10.760449604184|10.760449604184|10.760449604184|-11.34791825184|-11.34791825184|-11.34791825184|-11.34791825184|-11.34791825184|-11.34791825184|-11.34791825184|-11.34791825184|-11.34791825184|-11.34791825184|-11.34791825184|-11.427687304646|-11.447266173993|-11.447266173993|-11.447266173993|-11.556748555809|-11.556748555809|-11.658053476181|-11.749979745186|-11.749979745186|-11.749979745186|-11.749979745186|-11.749979745186|-11.749979745186|-11.749979745186|-11.749979745186|-11.749979745186|-11.749979745186|-11.961087980576|-11.975911311538|-11.975911311538|-12.058234563836|-12.068594472682|-12.17121560604|-12.217461983701|-12.29661997103|-12.29661997103|-12.344716210709|-12.344716210709|-12.369685115137|-12.379094324419|-12.469549295979|-12.563271384275|-12.563271384275|-12.597923304367|-12.597923304367|-12.597923304367|-12.758247933706|-12.882497295097|-13.024441595823|12.440310824154|12.440310824154|12.440310824154|12.440310824154|12.440310824154|12.440310824154|12.440310824154|12.440310824154|12.440310824154|12.440310824154|12.440310824154|12.440310824154|12.388878178122|12.388878178122|12.388878178122|12.388878178122|12.388878178122|12.388878178122|12.388878178122|12.388878178122|12.388878178122|12.388878178122|12.388878178122|12.388878178122|12.388878178122|12.388878178122|12.388878178122|12.388878178122||-12.278689127873|-12.278689127873|-12.278689127873|-12.278689127873|-12.278689127873|-12.29854375092|-12.409492664512|-12.433022599791|-12.433022599791|-12.433022599791|-12.433022599791|-12.489957410785|-12.489957410785|-12.489957410785|-12.489957410785|-12.489957410785|-12.571063817312|-12.754515397074|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|12.191304710434|-12.948489802233|-12.948489802233|-12.948489802233|-12.948489802233|-12.948489802233|-12.948489802233|-13.087211230455|-13.157806308423|-13.157806308423|-13.157806308423|-13.350290157193|-13.350290157193|||||-13.350290157193|-13.350290157193|-13.373655374176|-13.377357971969|-13.377357971969|-13.377357971969|-13.377357971969|-13.377357971969|-13.508175651566|-13.721306368528|-13.807662029838|-13.807662029838|-13.946291150622|-13.973376354319|-13.973376354319|-13.973376354319|-13.973376354319|-13.973376354319|-13.973376354319|-13.973376354319|-13.973376354319|-13.973376354319|-13.973376354319|-13.973376354319|13.090621942216|13.090621942216|13.090621942216|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.745522620122|-13.929469296049|-14.407095037649|||||-14.407095037649|-14.407095037649|-14.407095037649|-14.407095037649|-14.407095037649|-14.407095037649|-14.407095037649|-14.407095037649|-14.407095037649|-14.407095037649|-14.407095037649|-14.407095037649|-14.407095037649|-14.516216422397|-14.680240579533|-14.798882663019
08482|1141640|/equities/bonyan-reit|TADAWULALL||9.2742686091752|9.2742686091752|9.2742686091752|9.2742686091752|9.2742686091752|9.2742686091752|9.2742686091752|9.2742686091752|9.2742686091752|9.2742686091752|9.2742686091752|9.2742686091752|9.2742686091752|9.2742686091752|9.2742686091752|9.2742686091752|9.2364091673263|9.1837883303307|9.0664308148117|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.3768513836709|-9.4003901126481|-9.4037672813841|-9.423074278137|-9.4561942781573|-9.45727663442|-9.45727663442|-9.465863338273|-9.4800661711524|-9.4800661711524|-9.4800661711524|-9.4800661711524|-9.586184835945|9.2581670248528|9.2581670248528|9.2501852737554|9.2102055270019|9.1454255161384|9.1454255161384|9.1454255161384|9.1126955413928|9.1124395688496|9.0882657192506|9.0864064585675|9.0771182258382|9.0690202403349|9.0500222497828|9.0427848484187|9.0427848484187|9.0427848484187|9.0427848484187|9.0427848484187|9.0427848484187|9.0427848484187|9.0427848484187|9.0427848484187|9.0427848484187|9.0427848484187|9.0427848484187|9.0427848484187|9.0427848484187|9.0427848484187|9.0427848484187|9.0427848484187|9.0427848484187|9.0427848484187|9.0427848484187|9.0427848484187|9.0427848484187|9.0427848484187|9.0347607561912|9.0302896443303|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192||9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|9.0277585205192|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.270436629031|-9.2854853298641|-9.3799837591888|-9.406648530192|-9.4301650144732|-9.4624053745442|-9.4855620160727|||||-9.4855620160727|-9.5150149151902|-9.5150149151902|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5240176883302|-9.5377974208816|-9.583108444636|-9.6267866245297|-9.6274065294761|-9.6274065294761|-9.6274065294761|-9.6274065294761|-9.6274065294761|-9.6274065294761|-9.6274065294761|-9.6274065294761|-9.6274065294761|-9.6274065294761|-9.6274065294761|-9.6274065294761|-9.6621182537629|-9.6779089610393|-9.6895967692406|-9.6895967692406|-9.6895967692406|-9.6895967692406|-9.7051077121133|-9.710316092883|||||-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883|-9.710316092883
08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM||18.340751357127|18.255279747699|17.960864826545|17.803846519799|17.803846519799|17.671495510043|17.447216750186|17.137596171918|17.137596171918|17.137596171918|17.137596171918|17.137596171918|17.137596171918|17.137596171918|17.137596171918|17.137596171918|17.137596171918|17.107329414754|17.072937622076|17.072937622076|17.00299290081|17.00299290081|17.00299290081|16.876658634567|16.786287206437|16.70695862214|16.70695862214|16.538287315548|16.398653623992|16.351281719665|16.210784171475|16.210784171475|16.210784171475|16.210784171475|16.210784171475|16.210784171475|16.210784171475|16.210784171475|16.210784171475|16.210784171475|16.168093282263|16.147326237936|16.080362804487|-17.051599072506|-17.051599072506|-17.051599072506|-17.051599072506|-17.051599072506|-17.051599072506|-17.051599072506|-17.051599072506|-17.051599072506|-17.051599072506|-17.051599072506|-17.051599072506|-17.051599072506|-17.051599072506|-17.051599072506|-17.051599072506|-17.051599072506|-17.051599072506|-17.051599072506|-17.297888701812|-17.45265403683|-17.454077719846|-17.454077719846|-17.613420697493|-17.634911453771|-17.770456433348|-17.902730120611|-18.051922415574|-18.179358057269|-18.354286569234|-18.405041904564|-18.405041904564|-18.405041904564|-18.405041904564|-18.56560200598|-18.575668747184|-18.786468117966|-18.786468117966|-18.786468117966|-18.786468117966|-18.786468117966|-18.786468117966|17.736733437386|17.736733437386|17.736733437386|17.736733437386|17.736733437386|17.736733437386|17.732482063336|17.730535519966|17.649322171445|17.649322171445|17.649322171445|17.574803188371|17.542558381875|17.390064767025|17.205071505597|17.119333977399|17.119333977399|17.119333977399|17.119333977399|17.119333977399|17.119333977399|17.119333977399||-16.900540380937|-16.900540380937|-16.900540380937|-16.900540380937|-16.900540380937|-16.900540380937|-16.900540380937|-16.900540380937|-16.900540380937|-16.900540380937|-16.900540380937|-16.900540380937|-17.134741242115|-17.134741242115|-17.18139777628|-17.18139777628|-17.18139777628|-17.18139777628|-17.392663165898|-17.620180947881|-17.667375986922|-17.667375986922|-17.667375986922|-17.667375986922|-17.667375986922|-17.667375986922|-17.667375986922|-17.667375986922|-17.667375986922|-17.667375986922|-17.812639705725|-17.887376776876|-17.969295708651|-17.969295708651|-17.969295708651|-18.038383260678|-18.038383260678|-18.038383260678|-18.038383260678|-18.038383260678|-18.360835183527|17.128221761128|17.128221761128|17.128221761128|17.128221761128|17.128221761128|17.128221761128|17.128221761128|17.128221761128|17.128221761128|17.128221761128|17.128221761128|17.128221761128|17.128221761128|17.128221761128|17.048024454537|16.947250568009|16.819914971887|16.819914971887|16.819914971887|16.819914971887|-17.846421152314|-17.846421152314|-17.846421152314|-17.846421152314|-17.846421152314|-17.846421152314|-17.88608573688|-17.88608573688|-17.88608573688|-17.88608573688|-17.88608573688|-17.88608573688|-17.88608573688|||||-17.88608573688|-17.88608573688|-17.942789193502|-17.942789193502|-17.942789193502|-17.942789193502|-17.942789193502|-17.963098336713|-18.152331565769|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.220847451574|17.200916193976|17.200916193976|17.200916193976|17.144351322401|16.825945782384|-18.010695136759|-18.010695136759|-18.010695136759|-18.010695136759|-18.010695136759|-18.010695136759|-18.010695136759|-18.010695136759|-18.010695136759|-18.010695136759|-18.010695136759|-18.010695136759|-18.595215864947|17.617017085697|||||17.617017085697|17.306685773692|17.03076314061|16.882981172057|16.882981172057|16.882981172057|16.723312341341|16.563680714113|16.434089415319|16.430228302379|16.430228302379|16.430228302379|16.430228302379|16.430228302379|16.430228302379|16.430228302379
08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP||-62.778190765601|-62.778190765601|-62.778190765601|-62.778190765601|-62.778190765601|-62.778190765601|-62.778190765601|-62.778190765601|-62.778190765601|-63.371054881243|-63.371054881243|-63.371054881243|-63.371054881243|-63.371054881243|-63.6345030924|-63.64370967418|-63.64370967418|-63.64370967418|-63.64370967418|-63.64370967418|-63.64370967418|-63.64370967418|-63.64370967418|-63.64370967418|-63.64370967418|-64.148565838403|-65.48160549259|-65.48160549259|-65.48160549259|-65.48160549259|-65.48160549259|-65.674205380896|-65.674205380896|-65.981308465103|-65.981308465103|-65.981308465103|-65.981308465103|-65.981308465103|-66.984786039038|-67.940479333078|-67.940479333078|-67.940479333078|-68.758618598704|-68.758618598704|-69.202617334148|-69.202617334148|-69.752906453632|-69.94211879044|-69.949896487097|-69.949896487097|-69.949896487097|-69.949896487097|-69.949896487097|-69.949896487097|-70.122142903985|-70.122142903985|-70.122142903985|-70.122142903985|-70.122142903985|-70.219046823384|-70.594507808304|-70.594507808304|-71.588340568119|-72.96760198758|-73.208444618362|-73.489052201028|-73.489052201028|-73.489052201028|-73.813340458746|-73.813340458746|-74.525936640496|-74.526464131137|-74.526464131137|-74.799360932992|-74.799360932992|-74.799360932992|-75.9826281756|-77.236255139095|72.941430004484|72.941430004484|72.941430004484|72.941430004484|72.941430004484|72.941430004484|72.941430004484|72.941430004484|72.941430004484|72.941430004484|72.941430004484|72.941430004484|72.941430004484|72.941430004484|72.941430004484|72.254109989871|72.254109989871|72.254109989871|72.254109989871|72.254109989871|72.254109989871|71.426789216718|70.915878433344|70.303752628032|69.737498935796|69.250000089117|68.841665578891|68.165016934961|68.165016934961||66.71390914662|66.426565379383|65.182294865981|-69.475795398667|-69.475795398667|-69.475795398667|-70.031442044526|-70.415493195089|-70.853325518008|-70.995366264313|-71.544851489563|-71.906735101347|-71.906735101347|-71.906735101347|-71.906735101347|-72.226929416265|-73.254919623893|-74.022136051966|-74.570540502132|-74.570540502132|-74.850595556432|-75.186777418117|-75.541102352499|-75.541102352499|-75.541102352499|-75.541102352499|-75.995674282046|-76.283398339085|-76.283398339085|-76.283398339085|-76.312110791529|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.882581085528|68.004992793299|68.004992793299|68.004992793299|68.004992793299|68.004992793299|68.004992793299|67.246288680119|67.246288680119|65.601755429782|-71.38225463448|-71.38225463448|-71.55250743824|-71.980560768509|-73.274088971278|-73.274088971278|-73.274088971278|-74.484240909775|-74.484240909775|||||-74.484240909775|-74.484240909775|-74.484240909775|-74.535579238657|-74.535579238657|-74.535579238657|-74.535579238657|-74.728420189491|-75.798246096097|-75.964716273903|-76.499681612252|-76.77187108596|-76.952397959411|-76.952397959411|-76.952397959411|-76.952397959411|-76.952397959411|-76.952397959411|-76.952397959411|-76.952397959411|-76.952397959411|-76.952397959411|-76.952397959411|-77.635999512871|-78.901112265278|-80.173455444629|-80.438832996871|-80.438832996871|-80.662839253347|-80.662839253347|-80.662839253347|-80.662839253347|-81.807046233877|-81.807046233877|-81.807046233877|-81.807046233877|-81.807046233877|-81.807046233877|-81.807046233877|-81.807046233877|-81.807046233877|-81.807046233877|-81.807046233877|-83.480051370975|74.951172927137|||||74.951172927137|74.329080267213|73.910086388347|72.455656205016|-79.22210998432|-79.22210998432|-79.22210998432|-79.22210998432|-79.22210998432|-79.22210998432|-79.22210998432|-79.22210998432|-79.22210998432|-81.085681490282|-81.120806384793|-81.120806384793
08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM||159.4975157527|154.53612590144|149.97423227714|149.97423227714|149.21929250643|149.21929250643|149.21929250643|149.21929250643|149.21929250643|149.21929250643|149.21929250643|149.21929250643|149.21929250643|148.03615501689|148.03615501689|147.00684365483|145.57427225347|141.70474423563|140.89227451703|140.89227451703|138.85808652663|125.02564932267|-143.42150617794|-144.73201708381|-144.73201708381|-144.73201708381|-144.73201708381|-144.73201708381|-144.73201708381|-144.73201708381|-144.73201708381|-144.73201708381|-144.73201708381|-146.47447148656|-146.47447148656|-146.47447148656|-146.47447148656|-146.47447148656|-147.43569463498|-147.43569463498|-147.43569463498|-148.17299624292|-150.94222059082|-151.87867216209|-151.87867216209|-152.25963607474|140.86865988493|140.86865988493|140.86865988493|140.86865988493|140.86865988493|139.37629011737|-152.53518701119|-152.53518701119|-152.53518701119|-152.53518701119|-152.53518701119|-152.53518701119|-154.7668773391|-156.45208271103|-157.95134956548|-157.95134956548|-160.67371953538|-162.00412976533|-162.98235996332|-163.30262404643|-163.39027356761|152.42736520753|152.42736520753|152.42736520753|152.42736520753|152.42736520753|152.42736520753|152.42736520753|152.42736520753|152.42736520753|152.42736520753|152.42736520753|152.42736520753|151.98597049698|146.26219113651|-161.21979762909|-163.26643723246|152.78125070396|152.78125070396|152.78125070396|152.78125070396|152.78125070396|152.78125070396|152.78125070396|152.78125070396|152.78125070396|152.78125070396|152.78125070396|152.78125070396|152.78125070396|152.78125070396|152.78125070396|152.78125070396|152.78125070396|152.78125070396|152.78125070396|152.78125070396|151.56759071133|151.56759071133|150.86862926451|150.86862926451||147.56514210135|146.42238282529|-155.08453925644|-155.08453925644|-155.08453925644|-155.08453925644|-155.08453925644|-155.08453925644|-155.08453925644|-155.08453925644|-155.61724628295|-155.61724628295|-155.61724628295|-155.61724628295|-155.61724628295|-155.61724628295|-155.61724628295|-158.59139001464|-160.26420751639|-160.26420751639|-160.26420751639|-160.26420751639|-161.57690266578|-163.04655699165|-163.09994266253|-163.09994266253|-163.09994266253|-163.09994266253|-163.09994266253|-163.09994266253|-163.09994266253|-164.03882755418|-165.50981483613|-169.12940009036|-169.12940009036|-169.57523630428|-169.57523630428|-169.57523630428|-169.57523630428|-170.28915127966|-171.33794857896|-172.25734189014|-172.25734189014|-172.86926876682|-173.51585469398|-176.0637920411|-176.0637920411|-176.0637920411|166.56741730845|166.56741730845|166.56741730845|166.56741730845|166.56741730845|166.56741730845|166.56741730845|166.56741730845|166.56741730845|166.56741730845|166.56741730845|166.56741730845|166.56741730845|164.53046265881|-179.88255740446|-179.88255740446|-179.88255740446|-179.88255740446|-179.88255740446|-179.88255740446|-179.88255740446|-179.88255740446|-179.88255740446|-179.88255740446|-179.88255740446|-179.88255740446|||||-179.88255740446|-179.88255740446|-179.88255740446|-179.88255740446|-179.88255740446|-179.88255740446|-181.39172332863|-182.53525255102|-183.7280555078|167.85973233393|167.85973233393|167.85973233393|167.85973233393|167.85973233393|167.85973233393|167.85973233393|167.85973233393|165.35525458843|164.91883510462|164.91883510462|163.6875954084|160.95287751405|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-176.89472074031|-177.62326684661|-177.62326684661|||||-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661|-177.62326684661
08486|11640|/equities/buruj|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-16.917044690244|-17.017827408174|-17.10414563789|-17.10414563789|-17.10414563789|-17.212384612186|15.975846568486|15.975846568486|15.975846568486|15.975846568486|15.975846568486|15.975846568486|15.975846568486|15.975846568486|15.975846568486|15.975846568486|15.975846568486|15.975846568486|15.975846568486|15.975846568486|15.808163739731|15.575387367851|15.575387367851|14.991542905842|-16.418132876008||-16.418132876008|-16.418132876008|-16.418132876008|-16.418132876008|-16.418132876008|-16.418132876008|-16.418132876008|-16.774036511943|-17.079484684782|-17.22998304667|-17.326091875654|-17.421767250279|-17.484741863916|-17.488323535093|-17.488323535093|-17.878693410167|-18.034660149955|-18.051288288328|-18.141074452241|-18.141074452241|-18.141074452241|-18.141074452241|-18.141074452241|-18.253416363222|-18.307868668724|-18.307868668724|-18.307868668724|-18.307868668724|-18.307868668724|-18.307868668724|-18.307868668724|-18.307868668724|-18.307868668724|-18.338188486286|-18.46576375982|-18.695848995015|-18.950388543655|-19.180986317054|-19.430540411622|-19.628935117358|17.696275385818|17.696275385818|17.696275385818|17.536417599741|17.497610000675|17.497610000675|17.497610000675|17.398162342156|17.398162342156|17.398162342156|17.212052823394|17.212052823394|17.031423334832|17.031423334832|16.92046997785|16.712743576362|16.286381942248|16.191087877573|16.191087877573|16.035098035933|15.532330574594|-17.02398891233|-17.02398891233|-17.02398891233|-17.02398891233|-17.02398891233|-17.02398891233|-17.02398891233|-17.06591463065|-17.06591463065|-17.06591463065|-17.06591463065|-17.845460467602|-18.313844527431|||||-18.40649312252|-18.534807773213|-18.534807773213|-18.654229689285|-18.804358023975|-18.804358023975|-18.98291074417|-18.98291074417|-19.398790165031|-19.444802032385|-19.444802032385|-19.674224255785|-19.935805186414|-20.118400937715|-20.118400937715|-20.231535257993|-20.231535257993|-20.231535257993|-20.231535257993|17.96536981541|17.96536981541|17.96536981541|17.96536981541|17.96536981541|17.96536981541|17.96536981541|17.78786269478|17.78786269478|17.594292972397|-19.234041585545|-19.234041585545|-19.234041585545|-19.234041585545|-19.234041585545|-19.234041585545|-19.234041585545|-19.234041585545|-19.234041585545|-19.234041585545|-19.234041585545|-19.234041585545|-19.234041585545|-19.234041585545|-19.534490680276|-19.859694356415|||||-19.859694356415|-19.859694356415|-19.859694356415|-20.029659980639|-20.308512416265|-20.364212701819|-20.364212701819|-20.581292241625|-20.581292241625|-20.581292241625|-20.581292241625|-20.581292241625|-20.581292241625|-20.581292241625|-20.581292241625|-20.581292241625
08487|40966|/equities/national-medical-care-co|TADAWULALL||-148.94773392242|-163.41414541185|149.72450541346|149.72450541346|148.00190907325|148.00190907325|148.00190907325|148.00190907325|148.00190907325|148.00190907325|148.00190907325|148.00190907325|148.00190907325|147.6790943962|147.6790943962|147.6790943962|147.25272674512|147.25272674512|147.25272674512|147.25272674512|143.47525872071|140.15028390707|139.31698279713|138.17997630807|138.04442727535|137.31423064636|137.31423064636|137.31423064636|137.12136195949|135.20618331715|135.20618331715|135.20618331715|133.30553936358|133.30553936358|133.30553936358|133.30553936358|133.30553936358|133.30553936358|133.30553936358|133.30553936358|133.30553936358|133.30553936358|133.30553936358|133.30553936358|130.39504373731|-144.07896496115|-144.07896496115|-144.74884283606|-146.8653863543|-150.04486864074|-153.42763623114|-154.63625790141|-154.85900215962|-154.85900215962|-154.85900215962|-154.85900215962|-154.85900215962|-155.97112130963|-157.06235514574|-158.10262225394|-158.38068308571|-158.4563182696|-161.75702199498|-163.96891095417|-164.6765763735|-165.24618884979|-166.01628607215|-166.01628607215|-167.30698774591|-169.14109037468|-172.44010584166|-173.6556731574|-174.23963836744|-174.81020974887|-174.81020974887|-174.81020974887|-175.80023288476|-182.40025265733|-183.16516288897|-183.16516288897|-183.16516288897|-183.16516288897|-183.16516288897|-183.16516288897|169.79002854089|169.79002854089|169.79002854089|169.79002854089|169.79002854089|169.79002854089|169.79002854089|169.79002854089|169.79002854089|169.79002854089|169.79002854089|169.79002854089|169.12411104284|169.12411104284|167.46804689579|167.46804689579|166.16239875252|166.16239875252|163.89802211516|163.89802211516|160.92557571986|-171.63203889784|-171.63203889784||-171.63203889784|-171.63203889784|-171.72603039747|-171.72603039747|-171.72603039747|-171.72603039747|-171.72603039747|-176.95669349041|163.84572978331|163.84572978331|163.84572978331|163.84572978331|163.84572978331|163.05080917493|163.02868533813|162.85762866588|162.85762866588|162.4084368439|162.4084368439|162.4084368439|162.4084368439|162.4084368439|162.4084368439|162.4084368439|162.4084368439|162.4084368439|162.08714831885|161.8028101085|161.8028101085|161.8028101085|161.0873489239|161.0873489239|161.0873489239|161.0873489239|161.0873489239|161.0873489239|161.0873489239|161.0873489239|161.0873489239|161.0873489239|161.0873489239|161.0873489239|161.0873489239|161.0873489239|161.0873489239|161.0873489239|161.0873489239|161.0873489239|156.7581719136|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-171.67721323374|-174.41912496756|151.51892369213|151.51892369213|151.51892369213|151.51892369213|151.51892369213|||||151.51892369213|151.51892369213|151.51892369213|151.51892369213|151.51892369213|151.51892369213|151.51892369213|151.51892369213|151.51892369213|151.51892369213|151.51892369213|151.51892369213|151.51892369213|151.51892369213|149.37657815022|147.48508920717|146.8389893643|139.40999021707|-154.36173589512|-154.36173589512|-156.55794162248|-156.55794162248|-156.55794162248|-158.5532711821|-158.99118186719|-158.99118186719|-158.99118186719|-158.99118186719|-158.99118186719|-158.99118186719|-158.99118186719|-158.99118186719|-160.6457535612|-162.828615068|-163.43670192452|-163.43670192452|-163.43670192452|-163.43670192452|-163.43670192452|-163.43670192452|-163.43670192452|-163.43670192452|-163.43670192452|-163.43670192452|-167.50735007393|||||-167.50735007393|-167.50735007393|-167.50735007393|-170.16372247391|153.13922309238|153.13922309238|153.13922309238|153.13922309238|153.13922309238|153.13922309238|153.13922309238|153.13922309238|153.13922309238|153.13922309238|153.13922309238|-172.78555982127
08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP||-82.117224791033|77.353116244904|77.353116244904|77.353116244904|77.353116244904|77.353116244904|77.353116244904|77.353116244904|77.353116244904|77.353116244904|77.353116244904|77.353116244904|77.353116244904|77.353116244904|77.353116244904|77.353116244904|77.353116244904|-83.023937267092|-83.023937267092|-83.023937267092|-83.023937267092|-83.023937267092|-83.023937267092|-83.023937267092|-83.023937267092|-83.023937267092|-83.023937267092|-83.023937267092|-83.023937267092|-83.023937267092|-83.023937267092|-83.023937267092|-83.023937267092|-83.023937267092|-83.023937267092|-83.023937267092|-83.023937267092|-83.023937267092|-83.023937267092|-83.023937267092|-83.023937267092|-83.06165130495|-83.06165130495|-83.365724435106|-84.237312864687|-84.237312864687|-84.363680282595|-84.801311933731|-85.8236792482|-86.800343207452|-86.800343207452|-86.800343207452|-86.800343207452|-86.800343207452|-88.217035640378|-88.217035640378|-88.217035640378|-88.593573249332|-88.593573249332|-88.593573249332|-88.593573249332|-88.593573249332|-90.690078590702|-92.480640674511|-93.739682746129|-93.739682746129|-94.941313399426|-96.545908439548|-97.434510248472|-97.434510248472|-97.434510248472|-97.434510248472|-97.434510248472|-97.434510248472|-97.434510248472|-97.434510248472|-97.434510248472|-97.434510248472|-97.434510248472|-97.434510248472|-97.434510248472|-97.434510248472|-97.434510248472|-97.434510248472|-97.434510248472|-97.434510248472|-98.532787978174|-100.42254287614|-101.53149258916|-101.53149258916|-101.53149258916|-101.53149258916|-101.53149258916|-101.53149258916|-101.53149258916|-101.53149258916|-101.53149258916|-101.53149258916|-101.53149258916|-101.53149258916|-101.53149258916|-101.53149258916|-101.53149258916|-101.53149258916|-101.53149258916|-101.53149258916|-101.53149258916||-101.53149258916|-101.59103884893|-101.59103884893|-101.97792115792|-101.97792115792|-101.97792115792|-101.97792115792|-103.65880103226|-103.9383291222|-103.9383291222|-103.9383291222|-103.9383291222|-103.9383291222|-103.9383291222|-103.9383291222|-104.90925110461|-105.52972633178|-107.39969372016|-107.92740066235|-107.92740066235|-108.03044560424|-108.50665418371|-108.50665418371|-108.50665418371|-108.50665418371|-110.25739057047|-111.69154736712|-113.46283125562|-114.91981055651|-115.28868110879|-116.64297409305|-118.76997418149|-118.7944137227|-119.81084140861|-119.81084140861|-119.81084140861|-119.81084140861|-119.86165229692|-119.86165229692|-119.86165229692|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|113.45320107832|112.94799950271|112.35062249096|112.35062249096|111.03957656127|109.62175224337|108.54639612871|-118.99764332258|-118.99764332258|-118.99764332258|-118.99764332258|-118.99764332258|-118.99764332258|-118.99764332258|-118.99764332258|-123.45293685555|-125.33494416039|||||-125.33494416039|-125.33494416039|-125.33494416039|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-126.45656798589|-128.58405952055|||||-128.58405952055|-128.58405952055|-128.58405952055|-128.58405952055|-128.58405952055|-129.71489069882|-129.71489069882|-130.89595648811|-130.89595648811|-130.89595648811|-130.89595648811|-130.89595648811|-130.89595648811|-132.54192129827|-132.54192129827|-136.39102688605
08489|11675|/equities/chemanol|TADAWULALL||-7.444422487377|-7.444422487377|-7.444422487377|-7.444422487377|-7.444422487377|-7.444422487377|-7.444422487377|-7.444422487377|-7.444422487377|-7.594358210165|-7.6865090312767|-7.8294547070186|-7.9032829590551|-7.9347882992495|-7.9347882992495|-7.9347882992495|-7.9347882992495|-7.9347882992495|-7.9347882992495|-7.9347882992495|-7.9347882992495|-7.9347882992495|-7.9347882992495|-7.9347882992495|-7.9347882992495|-7.9347882992495|-7.9347882992495|-7.9347882992495|-7.9347882992495|-7.9347882992495|-7.9347882992495|-8.0522077945119|-8.0522077945119|-8.3109973452275|-8.3109973452275|-8.3167249741605|-8.3167249741605|-8.3674384093642|-8.3674384093642|-8.5854872306585|-8.6144300920433|-8.8827003088997|-9.0558915814943|-9.0558915814943|-9.0558915814943|-9.0558915814943|-9.2387679639996|-9.3132321470977|-9.3132321470977|-9.3958132127922|-9.4603479018919|-9.4741405094129|-9.4741405094129|-9.4741405094129|-9.4741405094129|-9.4741405094129|-9.4741405094129|-9.4741405094129|-9.4741405094129|-9.4741405094129|-9.4741405094129|-9.6373781721307|-9.7848646950405|-9.9270719236446|-10.022329646974|-10.022329646974|-10.022329646974|-10.022329646974|-10.022329646974|-10.022329646974|-10.022329646974|-10.022329646974|-10.084255623187|-10.256950881046|-10.304944914758|-10.45160581688|-10.557895311823|-10.656550020102|-10.716722481916|-10.828580372278|-10.947311234413|-10.954790353707|-10.972367967567|-10.972367967567|-10.972367967567|-10.972367967567|-10.987075184673|-11.068913413831|-11.068913413831|-11.068913413831|-11.068913413831|-11.068913413831|-11.068913413831|-11.068913413831|-11.068913413831|-11.068913413831|-11.068913413831|-11.068913413831|-11.068913413831|-11.068913413831|-11.068913413831|-11.068913413831|-11.068913413831|-11.068913413831|-11.068913413831|-11.068913413831|-11.068913413831||-11.068913413831|-11.068913413831|-11.068913413831|-11.068913413831|-11.068913413831|-11.068913413831|-11.068913413831|-11.191570336894|-11.31260505355|-11.31260505355|-11.31260505355|-11.31260505355|-11.31260505355|-11.374005430679|-11.50389429567|-11.611175461632|-11.611175461632|-11.611175461632|-11.611175461632|-11.611175461632|-11.611175461632|-11.611175461632|-11.611175461632|-11.611175461632|-11.611175461632|-11.611175461632|-11.611175461632|-11.611175461632|-11.611175461632|-12.051306110866|-13.205340339351|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.316399143568|12.24377716739|11.811974564736|11.762194253278|11.618548606581|11.259498197443|11.099325781016|11.099325781016|11.099325781016|10.986532606195|10.986532606195|10.986532606195|10.986532606195|10.986532606195|-12.000942118611|-12.000942118611|-12.000942118611|||||-12.000942118611|-12.000942118611|-12.000942118611|-12.000942118611|-12.000942118611|-12.000942118611|-12.012151056413|-12.012151056413|-12.201667863503|-12.201667863503|-12.377408485032|-12.51712081655|-12.633467279365|-12.80829698343|-12.954773815681|-13.067392223514|-13.067392223514|-13.067392223514|-13.067392223514|-13.12821411362|-13.234441227679|-13.234441227679|-13.234441227679|-13.234441227679|-13.427157237534|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.447961099403|-13.917735002059|-14.684149686516|||||-14.906192458144|-14.906192458144|-14.906192458144|-14.906192458144|-15.047601576846|-15.047601576846|-15.047601576846|-15.058433345778|-15.058433345778|-15.058433345778|-15.058433345778|-15.058433345778|-15.058433345778|-15.058433345778|-15.170040706331|-15.170040706331
08490|11637|/equities/ace-arabia-corporative|TADAWULALL||-22.753354256955|-22.753354256955|-22.753354256955|-23.312060984866|-23.510622935048|-23.558470678055|-23.858300685578|20.950275899535|20.950275899535|20.950275899535|20.950275899535|20.950275899535|20.950275899535|20.950275899535|20.950275899535|20.950275899535|20.950275899535|20.950275899535|20.950275899535|20.950275899535|20.950275899535|20.770144443787|20.770144443787|20.770144443787|19.85238306288|19.512016417118|19.512016417118|18.792240806787|-22.040011453563|-22.040011453563|-22.040011453563|-22.040011453563|-22.040011453563|-22.040011453563|-22.040011453563|-22.040011453563|-22.040011453563|-22.040011453563|-22.040011453563|-22.040011453563|-22.703346835169|-23.193163141711|-23.250510421191|-23.250510421191|-23.458285385192|-23.458285385192|-23.579206102226|-23.884672077865|-24.68241406411|-25.556570593185|-26.32952252104|-26.373913878358|-26.551570806412|-26.976745721927|-27.535273045556|-27.754747675808|-27.887496947085|-28.302774534|-28.9275269082|-29.269475041805|-29.356758272425|-29.356758272425|-30.301954335389|-30.531059868267|-31.391177317755|-31.492794869063|-31.492794869063|-31.492794869063|28.52225124134|28.52225124134|28.52225124134|28.52225124134|28.52225124134|28.52225124134|28.52225124134|28.52225124134|28.52225124134|28.52225124134|28.52225124134|28.52225124134|28.369168194283|28.347122225966|28.347122225966|28.347122225966|28.347122225966|28.347122225966|28.347122225966|28.347122225966|28.347122225966|28.347122225966|28.347122225966|28.347122225966|28.347122225966|28.347122225966|28.347122225966|28.347122225966|28.347122225966|28.347122225966|28.347122225966|28.347122225966|28.347122225966|27.678469907141|26.650521131462|25.761690506346|24.834100812682|24.193444987147|23.719939095013||23.475488722581|23.324816578328|23.324816578328|23.324816578328|23.324816578328|23.324816578328|23.324816578328|23.324816578328|23.239402427717|23.239402427717|-25.139382196165|-25.139382196165|-25.139382196165|-25.469314390528|-25.521737953146|-25.779985741465|-26.086929351851|-26.134240405611|-26.134240405611|-26.134240405611|-26.281378075868|-26.287516635263|-26.287516635263|-26.287516635263|-26.287516635263|-26.287516635263|-26.287516635263|-26.287516635263|-26.287516635263|-26.287516635263|-26.287516635263|-26.287516635263|-26.287516635263|-26.287516635263|-26.287516635263|-26.412517805458|-26.9272433073|-27.348324964518|-27.513695184914|-27.593272465829|24.673514948983|24.673514948983|24.673514948983|24.673514948983|24.673514948983|24.673514948983|24.673514948983|24.673514948983|24.673514948983|24.673514948983|24.673514948983|24.673514948983|24.673514948983|24.673514948983|24.673514948983|24.673514948983|24.307516215796|24.299794819122|24.299794819122|24.299794819122|24.166439641588|23.51743392268|23.195482034586|22.470673635163|-26.426121142545|-26.426121142545|-26.426121142545|-26.426121142545|-26.426121142545|-26.426121142545|-26.426121142545|-26.426121142545|-28.370689395444|-29.108413747525|||||-29.108413747525|-29.453098248084|-29.602747756729|-29.866943393028|-29.894527429755|-29.894527429755|-29.97447553654|-30.032857979644|-30.032857979644|-30.032857979644|-30.032857979644|-30.840675236239|-31.246584231604|-31.833009515591|-31.876260954349|-32.357651293508|-32.477315818385|-32.477315818385|-32.477315818385|-32.477315818385|-32.477315818385|-32.477315818385|-32.477315818385|-32.477315818385|-32.477315818385|-32.477315818385|-32.477315818385|-32.477315818385|-32.477315818385|-32.477315818385|-32.477315818385|-32.477315818385|-32.477315818385|-32.477315818385|-32.477315818385|-32.477315818385|-32.477315818385|-32.477315818385|-32.477315818385|-32.477315818385|-32.477315818385|-32.477315818385|-32.477315818385|-33.55048890811|-35.919988798894|||||-36.297748524218|-36.297748524218|-36.462080803479|-36.525922818278|-36.851023403908|-37.464332916235|-37.554119906928|-38.01336458919|-38.01336458919|-38.01336458919|-38.01336458919|-38.01336458919|-38.01336458919|-39.487072825405|-40.036448739641|-40.036448739641
08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP||-13.796841591206|-13.83860311435|-13.83860311435|13.048813562895|13.048813562895|13.048813562895|13.048813562895|13.048813562895|13.048813562895|13.048813562895|13.048813562895|13.048813562895|13.048813562895|13.048813562895|13.048813562895|13.048813562895|13.048813562895|12.966459942421|12.923844179137|12.806493318327|12.682214723967|12.677460815004|12.592178452337|12.545860582382|12.545860582382|12.545860582382|12.545860582382|12.503178867797|12.461865249718|12.195961810311|-12.997171732901|-12.997171732901|-12.997171732901|-12.997171732901|-12.997171732901|-12.997171732901|-12.997171732901|-12.997171732901|-12.997171732901|-13.029079751967|-13.182310560013|-13.18667180761|-13.18667180761|-13.18667180761|-13.18667180761|-13.18667180761|-13.247474657524|-13.247474657524|-13.247474657524|-13.247474657524|-13.247474657524|-13.247474657524|-13.247474657524|-13.247474657524|-13.247474657524|-13.247474657524|-13.247474657524|-13.247474657524|-13.247474657524|-13.313305204696|-13.364783624352|-13.425314748222|-13.58757208446|-13.662372925882|-13.662372925882|-13.711525178623|-13.760583957778|-13.810648689387|-13.910720729958|-13.971911536467|-14.182679982994|-14.324644031363|-14.464604684862|-14.51678283695|-14.546425480353|-14.72936163424|-14.843735276313|-14.979150148068|-15.12905597227|-15.365061860804|-15.580068859264|-15.682298590524|-15.803364621605|-15.803364621605|-15.803364621605|-15.803364621605|-15.991515913502|-16.509462081608|15.274244471321|15.274244471321|15.176938290871|15.114375798214|15.086603139825|15.086603139825|15.086603139825|15.086603139825|15.086603139825|15.086603139825|15.086603139825|15.062781432758|15.062781432758|15.002535135095|14.932816592129|14.922333389074|14.922333389074|14.922333389074|14.922333389074||-15.850454141069|-15.850454141069|-15.850454141069|-15.850454141069|-15.850454141069|-15.852170998706|-15.902412581061|-15.922680562972|-16.127978901332|-16.165531692974|-16.320591037|-16.469545594548|-16.520050940353|-16.563272446564|-16.563272446564|-16.744192196452|-16.87743470572|-16.964927433846|-16.996205855325|-16.996205855325|-16.996205855325|-16.996205855325|-16.996205855325|-17.041339504404|-17.142085228103|-17.142085228103|-17.142085228103|-17.142085228103|-17.252871683061|-17.305336521096|-17.305336521096|-17.305336521096|-17.305336521096|-17.305336521096|-17.305336521096|-17.305336521096|-17.305336521096|-17.305336521096|-17.305336521096|-17.305336521096|-17.305336521096|-17.305336521096|-17.305336521096|-17.305336521096|-17.305336521096|-17.305336521096|-17.305336521096|-17.323707313479|-17.613007778527|16.645255848375|16.645255848375|16.645255848375|16.60498472862|16.60498472862|16.60498472862|16.60498472862|16.50887220891|16.328987863761|16.328987863761|16.328987863761|16.192764788978|16.119738506071|-17.465518416121|-17.465518416121|-17.465518416121|-17.465518416121|-17.465518416121|-17.465518416121|-17.812799070891|-17.979491818012|-17.979491818012|-17.979491818012|-18.414991392097|-18.795800387466|||||-18.795800387466|-18.795800387466|-18.795800387466|-18.795800387466|-18.795800387466|-18.795800387466|-18.795800387466|-18.795800387466|-19.260890311228|-19.414322873207|-19.68369147099|-19.831879369825|-20.093200092415|-20.377999390606|-20.402221774|-20.581923394398|-20.581923394398|-20.581923394398|-20.623248105795|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|19.376240555052|||||19.175821957327|19.157102735465|19.157102735465|19.157102735465|19.157102735465|18.866781614031|18.685312480624|18.464792060516|-20.233837398943|-20.233837398943|-20.233837398943|-20.562041054232|-20.773378754173|19.125474523568|19.125474523568|19.125474523568
08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP||-117.20652980665|-118.97392209216|-122.0543557609|-123.38251794983|-123.38251794983|-123.38251794983|-125.11390976563|-125.24495259791|-125.24495259791|-126.20550305611|-127.30055318681|117.56306536022|117.56306536022|117.56306536022|117.56306536022|117.56306536022|117.56306536022|117.56306536022|117.56306536022|117.56306536022|117.56306536022|117.56306536022|117.56306536022|117.56306536022|117.56306536022|117.56306536022|117.56306536022|117.56306536022|117.56306536022|117.56306536022|117.56306536022|117.56306536022|117.56306536022|117.56306536022|117.56306536022|117.56306536022|117.56306536022|117.56306536022|117.56306536022|117.56306536022|-130.21753373706|-130.21753373706|-130.21753373706|-130.21753373706|-130.21753373706|-130.21753373706|-131.09170305027|-131.31856284421|-132.09284565495|-132.38649805438|-134.5349966514|-135.76666074196|-135.78517877172|-137.27242407876|-138.38602505876|-139.92383530614|-139.92383530614|-139.92383530614|-139.92383530614|-141.02647477253|-143.84053634122|-145.71725870189|-150.28583723767|-150.82315536851|-151.4590608424|-152.83146856415|-152.83146856415|-152.83146856415|-152.83146856415|-152.83146856415|-152.83146856415|-152.83146856415|-152.83146856415|-152.83146856415|-152.83146856415|-156.67385311245|145.1771138138|145.1771138138|145.1771138138|145.1771138138|145.1771138138|145.1771138138|145.1771138138|145.1771138138|145.1771138138|145.1771138138|145.1771138138|145.1771138138|145.1771138138|143.82463503659|143.82463503659|143.82463503659|142.01070881751|139.07856603095|139.00995557629|139.00995557629|136.99439406751|136.82486707756|136.82486707756|136.82486707756|136.82486707756|136.82486707756|136.69429675284|134.57700147831|132.80778111577|128.65308368603|127.35343326904||124.69826003553|123.15362158353|-130.48618474451|-130.48618474451|-130.48618474451|-130.48618474451|-131.18464963135|-131.84405726523|-134.56562189626|-134.64694644299|-134.64694644299|-134.64694644299|-134.64694644299|-134.64694644299|-134.64694644299|126.53171460678|126.53171460678|126.53171460678|126.53171460678|126.53171460678|126.53171460678|126.53171460678|126.53171460678|126.53171460678|126.53171460678|126.53171460678|126.53171460678|126.53171460678|126.53171460678|126.53171460678|126.53171460678|126.53171460678|126.53171460678|126.53171460678|125.89079621158|125.41199867286|124.73950072912|124.73950072912|123.9166054072|123.9166054072|123.9166054072|123.55178497257|123.2856921889|123.2856921889|123.2856921889|123.2856921889|123.2856921889|121.16964159184|121.16964159184|121.16964159184|121.16964159184|121.16964159184|121.16964159184|121.16964159184|120.8162753866|120.07433571171|120.07433571171|120.07433571171|120.07433571171|120.07433571171|120.07433571171|116.46592399093|-124.29007758275|-124.29007758275|-124.29007758275|-124.29007758275|-124.29007758275|-124.29007758275|-124.29007758275|-124.65799349903|-124.65799349903|-124.65799349903|-124.74383005894|-124.74383005894|||||-124.74383005894|-124.74383005894|-124.74383005894|-124.74383005894|-124.74383005894|-124.74383005894|-124.74383005894|-124.74383005894|-124.74383005894|-124.74383005894|-124.80425426471|-125.70472772373|-126.0346946198|-126.0346946198|-126.0346946198|-126.0346946198|-126.0346946198|-126.0346946198|-126.0346946198|-126.0346946198|-127.43854940801|-127.987280087|-128.40808466223|-129.30898346666|-130.93220758177|-132.20244947779|-133.66722335771|-133.66722335771|-134.35246912589|-135.45240739764|-135.45240739764|-135.45240739764|-135.45240739764|-135.45240739764|-135.45240739764|-135.45240739764|-135.45240739764|-135.45240739764|-135.45240739764|-135.45240739764|-135.45240739764|-135.45240739764|-135.45240739764|-135.45240739764|-139.53535599017|||||-139.53535599017|-139.53535599017|-139.53535599017|-139.70614371477|-139.70614371477|-139.70614371477|-139.70614371477|-139.70614371477|-139.70614371477|-139.70614371477|-139.70614371477|-139.70614371477|-139.70614371477|-139.70614371477|-139.70614371477|-139.70614371477
08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM||18.092466504647|18.01162958948|17.544032423675|17.424410972102|17.424410972102|17.424410972102|17.424410972102|17.424410972102|17.424410972102|17.424410972102|17.424410972102|17.424410972102|17.424410972102|17.424410972102|17.424410972102|17.424410972102|17.424410972102|17.291567971424|16.957853399068|16.65650472194|16.092226659259|15.57080741613|15.484230208054|15.432452629391|15.432452629391|15.432452629391|15.432452629391|15.259946874318|14.873013468555|-16.136409327814|-16.136409327814|-16.136409327814|-16.136409327814|-16.136409327814|-16.136409327814|-16.136409327814|-16.136409327814|-16.136409327814|-16.136409327814|-16.136409327814|-16.136409327814|-16.136409327814|-16.136409327814|-16.136409327814|-16.136409327814|-16.136409327814|-16.136409327814|-16.136409327814|-16.136409327814|-16.136409327814|-16.333788498054|-16.400320220667|-16.457578421388|-16.729514734277|-16.729514734277|-16.729514734277|-16.729514734277|-16.729514734277|-16.729514734277|-16.729514734277|-16.729514734277|-16.729514734277|-17.091127969963|-17.561890699876|-17.561890699876|-17.561890699876|-17.653691156912|-17.653691156912|-17.653691156912|-17.653691156912|-17.653691156912|-17.653691156912|-17.653691156912|-17.653691156912|-17.653691156912|-17.653691156912|-17.653691156912|-18.07465591277|-18.34795156944|-18.446058448025|-18.597357296252|-18.597357296252|-18.597357296252|-18.80539557592|-18.837711712656|-18.837711712656|-18.99412366741|-19.321803854495|18.065375395979|18.065375395979|18.065375395979|18.065375395979|18.065375395979|18.065375395979|18.065375395979|18.065375395979|18.065375395979|18.065375395979|18.065375395979|18.065375395979|18.065375395979|18.065375395979|18.065375395979|17.168195376093|17.039661020366|16.762400726839|16.243778127612||-17.486357165507|-17.683174293495|-18.154937195976|-18.154937195976|-18.154937195976|-18.190477353799|-18.190477353799|-18.712753064619|-19.005280873496|-19.162534075002|-19.679281133654|-19.679281133654|-19.679281133654|-19.679281133654|-19.679281133654|-19.975313286254|18.381193550757|18.381193550757|18.381193550757|18.381193550757|18.381193550757|18.381193550757|18.293548593181|18.116164111713|17.952404763544|17.898228303419|-19.448382633395|-19.448382633395|-19.448382633395|-19.550981699832|-19.64641332773|-19.64641332773|-19.64641332773|-19.64641332773|-19.64641332773|-19.64641332773|-20.049347773168|18.705942217957|18.705942217957|18.705942217957|18.705942217957|18.705942217957|18.705942217957|18.705942217957|18.705942217957|18.705942217957|18.705942217957|18.705942217957|18.705942217957|18.705942217957|18.705942217957|18.705942217957|18.566045726285|-20.30236250015|-20.30236250015|-20.30236250015|-20.30236250015|-20.30236250015|-20.30236250015|-20.30236250015|-20.30236250015|-20.30236250015|-20.30236250015|-20.30236250015|-20.30236250015|-20.30236250015|-20.385957888452|-20.458842890889|-20.760936358936|-21.068817248352|-21.228663650569|-21.228663650569|-21.574312049253|-21.574312049253|||||-21.574312049253|-21.587014231531|-21.735571050476|-22.011448766043|-22.011448766043|-22.011448766043|-22.011448766043|-22.011448766043|-22.011448766043|-22.011448766043|-22.011448766043|-22.011448766043|-22.011448766043|-22.372721249583|-22.759690239167|-23.206321877612|-23.38702474079|-23.456696892489|-23.456696892489|20.781370256115|20.781370256115|20.781370256115|20.781370256115|20.781370256115|20.781370256115|20.781370256115|20.781370256115|20.781370256115|20.781370256115|20.549011387849|20.549011387849|20.549011387849|20.549011387849|20.549011387849|19.770012818469|19.144356846702|19.144356846702|19.144356846702|19.144356846702|18.994840966212|18.791680552233|18.791680552233|18.791680552233|18.791680552233|18.791680552233|||||18.722979573926|18.518067376362|18.518067376362|18.518067376362|18.518067376362|17.752552052764|17.752552052764|17.730613201226|17.596236936875|17.408039985572|17.054488432049|16.856468908226|16.856468908226|16.856468908226|16.856468908226|16.856468908226
08494|1073180|/equities/derayah-reit|TADAWULALL||-5.3488975473544|-5.3488975473544|-5.3488975473544|-5.3488975473544|-5.3488975473544|-5.3488975473544|-5.3488975473544|-5.3488975473544|-5.3488975473544|-5.3488975473544|-5.3488975473544|-5.3488975473544|-5.3488975473544|-5.3488975473544|-5.3488975473544|-5.3488975473544|-5.3488975473544|-5.3488975473544|-5.3488975473544|-5.3488975473544|-5.3488975473544|-5.3488975473544|-5.3488975473544|-5.3488975473544|-5.3488975473544|-5.3488975473544|-5.3948861171031|-5.4245830319742|-5.4245830319742|-5.4245830319742|-5.4639809421278|-5.4917050236509|-5.4917050236509|-5.5091168476526|-5.52783334011|-5.52783334011|-5.52783334011|-5.52783334011|-5.52783334011|-5.52783334011|-5.5829535348297|-5.5829535348297|-5.5829535348297|-5.5829535348297|-5.5829535348297|-5.5829535348297|-5.5829535348297|-5.6119797503361|-5.6119797503361|-5.6344219087902|-5.6410244967477|-5.6483604936618|-5.6659483543275|-5.6659483543275|-5.6659483543275|-5.6659483543275|-5.6659483543275|-5.6659483543275|-5.6854981969063|-5.7177759089144|-5.7391957881354|-5.7453994882453|-5.7453994882453|-5.7453994882453|-5.7453994882453|-5.7453994882453|-5.7453994882453|-5.7453994882453|-5.7453994882453|-5.7453994882453|-5.7453994882453|-5.7453994882453|-5.7453994882453|-5.7453994882453|-5.7453994882453|-5.7453994882453|-5.7453994882453|5.5230016438212|5.5230016438212|5.5230016438212|5.5230016438212|5.4983350400622|5.4929654042596|5.4929654042596|5.4929654042596|5.4929654042596|5.4929654042596|5.4929654042596|5.4929654042596|5.4929654042596|5.4929654042596|5.4929654042596|5.4929654042596|5.4929654042596|5.4929654042596|5.4929654042596|5.4929654042596|5.4929654042596|5.4929654042596|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846||-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.6758876694846|-5.679319581898|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|||||5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|5.3479410158032|-5.7318940877664|-5.7318940877664|-5.7543267408728|-5.7770299822886|-5.800588756888|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|||||-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8228962245375|-5.8293292856647
08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH||-260.75351625119|-263.57613018525|-266.49014651524|253.15838854448|253.15838854448|253.15838854448|253.15838854448|253.15838854448|253.15838854448|253.15838854448|253.15838854448|253.15838854448|253.15838854448|253.15838854448|253.15838854448|253.15838854448|253.15838854448|252.53769548102|252.53769548102|252.53769548102|249.21966741001|246.32184216618|246.18786451976|246.18786451976|246.18786451976|245.60228831288|245.60228831288|243.01364757746|-261.38646673946|-261.38646673946|-261.38646673946|-261.38646673946|-261.38646673946|-261.38646673946|245.26856726472|245.26856726472|245.26856726472|245.26856726472|245.26856726472|245.26856726472|245.26856726472|243.19246392095|243.19246392095|243.19246392095|243.19246392095|243.19246392095|243.19246392095|243.19246392095|243.19246392095|243.19246392095|243.19246392095|243.19246392095|243.19246392095|243.19246392095|239.55828459885|-257.99315716632|-257.99315716632|-257.99315716632|-258.54240159865|-258.65974955936|-258.65974955936|-259.81639348555|-261.2978592959|-261.2978592959|-261.2978592959|-264.77539921767|-270.67823305137|-271.16077076956|-271.16077076956|-272.70085946238|-273.60487212353|-273.60487212353|-273.60487212353|-275.09431965277|-277.41590258728|264.07472260038|264.07472260038|264.07472260038|264.07472260038|264.07472260038|264.07472260038|264.07472260038|264.07472260038|264.07472260038|264.07472260038|264.07472260038|264.07472260038|264.07472260038|264.07472260038|263.90090057634|263.90090057634|262.34545932636|261.36162181281|261.31291278626|260.60234790115|260.60234790115|259.66928053199|254.93253528077|253.46949483508|253.12164838175|252.97962185917|252.78846228981|250.28717489667|244.44129933722|242.16812122539|241.99890961121|241.99890961121||237.0543397739|236.50482620956|232.03870121374|229.95410110039|-245.53696169095|-245.53696169095|-245.53696169095|-247.26884581465|-250.88760171354|-253.10289537046|-253.41601074918|-253.41601074918|-253.41601074918|-253.41601074918|-254.31428294362|-254.31428294362|-254.31428294362|-254.82143397002|-256.01270203754|-257.04744026578|-259.25271683177|-260.83545242662|-260.83545242662|-264.08938615979|-265.32032478728|-265.32032478728|-265.32032478728|-265.32032478728|-265.32032478728|-265.32032478728|-265.32032478728|-265.32032478728|-265.32032478728|-265.32032478728|-265.32032478728|-265.32032478728|-265.32032478728|-265.32032478728|-265.32032478728|-265.32032478728|-265.32032478728|-265.32032478728|-265.32032478728|-265.32032478728|-267.24480701462|-268.18311602291|-269.43679880232|-269.7075465954|254.30630541773|254.30630541773|254.30630541773|254.30630541773|254.30630541773|254.30630541773|254.30630541773|253.97324619038|253.97324619038|253.97324619038|253.97324619038|252.74805471349|251.5422891185|248.88031954736|243.35100229251|243.35100229251|239.42151278573|-262.259577146|-262.259577146|-262.259577146|-262.259577146|-270.59690080948|-270.59690080948|-270.59690080948|-270.59690080948|-273.75210895877|||||-274.01345677222|-276.13718673747|-277.59687584817|-278.01977845786|-278.01977845786|-278.01977845786|-278.01977845786|-280.49975248573|-282.01943383686|-282.01943383686|-283.89937703336|-284.01042469038|-284.66230998954|-284.66230998954|-284.66230998954|-287.20224548755|-287.20224548755|-287.20224548755|-287.20224548755|-288.88028395372|274.6120131019|274.6120131019|274.6120131019|274.6120131019|274.6120131019|274.6120131019|273.34666596554|270.97407363413|269.71563194591|268.87291726358|266.08102765886|263.72335864005|263.04817931848|262.86463215834|261.20628589861|261.20628589861|261.20628589861|261.20628589861|261.20628589861|258.99012069789|-281.58573031544|-281.58573031544|-281.58573031544|-281.58573031544|-281.58573031544|||||-281.58573031544|-281.58573031544|-281.58573031544|-281.58573031544|-281.58573031544|-281.58573031544|-281.58573031544|-281.58573031544|-281.58573031544|-281.58573031544|-281.58573031544|-281.58573031544|-281.58573031544|-285.67303504016|-287.05026744098|-287.05026744098
08496|11721|/equities/saudi-hotels|TADAWULALL/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08497|943613|/equities/elect-indus|TADAWULALL||13.43409466107|13.414549661558|13.095610063254|13.016865809022|13.016865809022|13.016865809022|12.884295551046|12.56810616571|12.481293074714|12.481293074714|12.481293074714|12.481293074714|12.481293074714|12.307658524652|12.307658524652|12.307658524652|12.19295374038|11.602726577412|11.281363247381|11.111514195851|11.057794051094|11.005327018017|10.690362965525|-11.651701827754|-11.651701827754|-11.651701827754|-11.651701827754|-11.651701827754|-11.651701827754|-11.651701827754|-11.651701827754|-11.651701827754|-11.651701827754|-11.651701827754|-11.80300214104|11.1075385293|11.1075385293|11.1075385293|11.1075385293|11.1075385293|11.1075385293|11.052820598708|11.039476834006|11.039476834006|11.039476834006|11.039476834006|11.039476834006|11.039476834006|11.039476834006|11.039476834006|11.039476834006|11.039476834006|11.039476834006|11.017830174472|11.017830174472|11.017830174472|11.017830174472|11.017830174472|11.017830174472|11.017830174472|11.017830174472|11.017830174472|11.017830174472|11.017830174472|11.017830174472|11.017830174472|11.017830174472|11.017830174472|11.017830174472|11.017830174472|11.017830174472|10.971477660102|10.659318803653|10.659318803653|10.659318803653|10.659318803653|10.659318803653|10.659318803653|10.659318803653|10.659318803653|10.659318803653|10.406465025859|10.341006256568|10.341006256568|10.222784918136|10.204104290875|10.204104290875|10.204104290875|10.204104290875|10.204104290875|10.204104290875|10.204104290875|10.204104290875|10.204104290875|10.204104290875|10.204104290875|10.130116527249|10.0927517871|10.0927517871|10.0927517871|9.9727874120664|9.9727874120664|9.9727874120664|9.9727874120664|9.6986526207341|9.3723916164386|9.1848794212328||9.0471351164342|9.0471351164342|8.5973720570142|-9.5052577652984|-9.5052577652984|-9.5052577652984|-9.5052577652984|-9.6077876932893|8.8521514702236|8.8521514702236|8.8521514702236|8.8521514702236|8.8521514702236|8.8521514702236|8.8521514702236|8.8521514702236|8.8521514702236|8.8521514702236|8.8521514702236|8.8521514702236|8.8521514702236|8.8521514702236|8.8521514702236|8.8521514702236|8.8521514702236|8.8521514702236|8.8521514702236|8.589613098612|8.5006809176235|8.4763831314362|8.4763831314362|8.4763831314362|8.4763831314362|8.4763831314362|8.440980771837|8.2228913456321|8.2228913456321|8.2228913456321|8.2228913456321|8.133573915253|8.133573915253|8.133573915253|8.133573915253|8.133573915253|8.133573915253|8.133573915253|8.133573915253|8.133573915253|8.133573915253|8.133573915253|8.0492270572808|8.0492270572808|7.9852528156866|7.7722309816436|7.7722309816436|7.7722309816436|7.7722309816436|7.7722309816436|7.7722309816436|7.6219240017021|7.4810261535738|7.3222515106305|7.1047236919518|7.0530263053175|-7.8895475745155|-7.8895475745155|-7.8895475745155|-7.8895475745155|-7.8895475745155|-7.8895475745155|-7.8895475745155|-7.8895475745155|7.1389534620648|7.1389534620648|||||6.9543927674167|6.6859919235301|-7.3751174035696|-7.3751174035696|-7.3751174035696|-7.3751174035696|-7.3917973376013|6.8006605909543|6.8006605909543|6.8006605909543|6.8006605909543|6.8006605909543|6.8006605909543|6.8006605909543|6.8006605909543|6.8006605909543|6.6979563287317|6.6836583106148|6.6836583106148|6.6836583106148|6.6836583106148|6.6836583106148|6.6836583106148|6.6836583106148|6.6836583106148|6.5553541837063|6.5553541837063|6.5553541837063|6.4992826181348|6.2973010358082|6.2973010358082|6.2973010358082|6.2953344513825|6.2475941368663|6.186782874777|6.186782874777|6.1558696849634|5.8759663484152|5.2638516052625|-5.961893365849|-5.961893365849|-5.961893365849|-5.961893365849|-6.2565483230893|-6.5799769788536|||||-6.5799769788536|-6.5799769788536|-6.6433079672691|-6.6692904845019|-6.6692904845019|-6.6692904845019|-6.7858783288288|-6.8249509380195|-6.8249509380195|-6.8249509380195|-6.8249509380195|-6.8249509380195|-6.8249509380195|-6.9455010411842|-6.9916674558436|-7.102408482423
08498|11740|/equities/emaar-econ-city|TADAWULALL||-10.09199548009|-10.136966140348|-10.136966140348|-10.136966140348|-10.136966140348|-10.136966140348|-10.136966140348|-10.136966140348|-10.231203216236|-10.231203216236|-10.231203216236|-10.231203216236|-10.231203216236|-10.231203216236|-10.231203216236|-10.231203216236|-10.231203216236|-10.231203216236|-10.231203216236|-10.231203216236|-10.231203216236|-10.231203216236|-10.231203216236|-10.231203216236|-10.231203216236|-10.231203216236|-10.231203216236|-10.231203216236|-10.231203216236|-10.231203216236|-10.341892288704|-10.575731817316|-10.575731817316|-10.757116522335|-10.757116522335|-10.757116522335|-10.757116522335|-10.757116522335|-10.939018476829|-11.086686598841|-11.171874138584|-11.216526981714|-11.509540153289|-11.509540153289|-11.59774668055|-11.59774668055|-11.59774668055|-11.59774668055|-11.59774668055|-11.59774668055|-11.59774668055|-11.59774668055|-11.59774668055|-11.59774668055|-11.59774668055|-11.59774668055|-11.59774668055|-11.59774668055|-11.641385315052|-11.807650034286|-11.926833356593|-11.948148159158|-11.973498295823|-12.13388649521|-12.376540730372|-12.411156042831|-12.592395579833|-12.668822214949|-12.668822214949|-12.733303373946|-12.733303373946|-12.733303373946|-12.733303373946|-12.733303373946|-12.733303373946|-12.733303373946|-12.912559423064|-13.173399246639|-13.324332436926|-13.337036142754|-13.359054826315|-13.359054826315|-13.359054826315|-13.40238690155|-13.40238690155|-13.40238690155|-13.453763694424|-13.605848333194|-13.773720128618|12.854638898583|12.854638898583|12.854638898583|12.854638898583|12.854638898583|12.854638898583|12.854638898583|12.854638898583|12.854638898583|12.854638898583|12.832931664489|12.788813382279|12.634792678766|12.542547191969|12.158941707999|12.052629361876|12.052629361876|12.052629361876||12.052629361876|12.052629361876|12.052629361876|12.052629361876|12.052629361876|12.052629361876|12.052629361876|12.052629361876|12.052629361876|12.052629361876|12.052629361876|12.052629361876|12.052629361876|12.052629361876|12.052629361876|12.052629361876|12.052629361876|12.052629361876|12.052629361876|12.052629361876|12.052629361876|11.900699335479|-12.973260728543|-12.973260728543|-12.973260728543|-12.973260728543|-12.973260728543|-13.03084542136|-13.168717139083|-13.319129671341|-13.448993847469|-13.448993847469|-13.448993847469|-13.448993847469|-13.448993847469|-13.448993847469|-13.448993847469|-13.666659855953|-13.860177013731|-14.050196936237|-14.210219015134|-14.369687466105|-14.449097638087|-14.502330308442|-14.562589227364|-14.613117055613|-14.613117055613|-14.613117055613|-14.613117055613|13.093615017955|13.093615017955|13.093615017955|13.093615017955|12.972905223705|12.849894489555|12.764327329296|12.486474507273|12.362194636597|12.295411263329|12.295411263329|12.295411263329|12.028789690714|-13.288630776617|-13.288630776617|-13.288630776617|-13.288630776617|-13.288630776617|-13.318478324913|-13.469420356776|-13.628217814916|-13.628217814916|-13.628217814916|-13.84714023709|-13.84714023709|||||-13.84714023709|-13.84714023709|-13.84714023709|-13.84714023709|-13.84714023709|-13.84714023709|-13.935710770551|-14.099678735671|-14.331865766244|-14.447628474453|-14.610698037919|-14.849664906194|-14.930283392018|-14.930283392018|-14.930283392018|-14.930283392018|-14.930283392018|-14.930283392018|-14.930283392018|-14.930283392018|-15.136981368668|-15.499359773273|-15.499359773273|-15.994844461674|14.184292809972|14.184292809972|14.184292809972|14.184292809972|14.184292809972|14.184292809972|14.184292809972|13.662830084941|13.662830084941|13.650922424684|13.093247183042|12.809163791027|12.633514490487|-14.149598186726|-14.149598186726|-14.149598186726|-14.149598186726|-14.149598186726|-14.149598186726|-14.915109017948|-15.334565484369|||||-15.503478404541|-15.503478404541|-15.503478404541|-15.511642637804|-15.532935980244|-15.61548522146|-15.705279579876|-15.705279579876|-15.705279579876|-15.705279579876|-15.705279579876|-15.705279579876|-15.705279579876|-16.142533027594|-16.621398875086|-16.621398875086
08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL||7.6072633647985|7.2319588025485|7.171161438856|7.171161438856|7.171161438856|7.171161438856|7.171161438856|7.171161438856|7.171161438856|7.171161438856|7.171161438856|7.171161438856|7.171161438856|7.171161438856|7.171161438856|7.171161438856|7.171161438856|7.1146237075699|7.1023599770745|7.0965110623263|7.0816788235663|6.7151984682081|6.6788454188541|6.6788454188541|6.6788454188541|6.6788454188541|6.6788454188541|-7.3514646722205|-7.3514646722205|-7.3514646722205|-7.3514646722205|-7.3514646722205|-7.3514646722205|-7.3514646722205|-7.3514646722205|-7.3514646722205|-7.3514646722205|-7.3514646722205|-7.3514646722205|-7.3641537826895|-7.3641537826895|-7.4035042305389|-7.4944492467685|-7.5366103790914|-7.674011511131|-7.6855684061005|-7.6995203516168|-7.7329881335093|-7.7329881335093|-7.8066534890944|-7.9657261519757|-8.0180292559031|-8.0250322501266|-8.1605912756483|-8.3080609338001|-8.3080609338001|-8.3080609338001|-8.4539564733722|-8.5643963686866|-8.722106893001|-8.8662300188652|7.8647471219482|7.8647471219482|7.8647471219482|7.8647471219482|7.8647471219482|7.8647471219482|7.8647471219482|7.8647471219482|-8.7341253210686|-8.8362508802041|-8.8517909555799|-8.8517909555799|-8.9642120499485|-9.0030134672449|-9.0127279564576|-9.0127279564576|-9.0127279564576|-9.1552533358155|-9.307157615701|-9.307157615701|-9.307157615701|-9.307157615701|-9.307157615701|-9.307157615701|-9.307157615701|-9.307157615701|-9.307157615701|-9.307157615701|-9.307157615701|8.7841355070537|8.7841355070537|8.7841355070537|8.7841355070537|8.7841355070537|8.7841355070537|8.7841355070537|8.7841355070537|8.7579287141634|8.7138092882184|8.6849501376716|8.6849501376716|8.6449446948996|8.5581412885208|-9.2013284780879|-9.2013284780879|-9.2013284780879||-9.2013284780879|-9.2013284780879|-9.2013284780879|-9.2013284780879|-9.2013284780879|-9.2013284780879|-9.3664763347196|-9.3975219474755|-9.3975219474755|-9.3975219474755|-9.3975219474755|-9.3975219474755|-9.3975219474755|-9.3975219474755|-9.4450240915045|-9.5761379472663|-9.7107086967815|-9.7260498549979|-9.7260498549979|-9.7260498549979|-9.7260498549979|-9.7260498549979|-9.7260498549979|-9.7260498549979|-9.7260498549979|-9.7260498549979|-9.7260498549979|-9.7260498549979|-9.7260498549979|-9.7260498549979|-9.7260498549979|-9.7260498549979|-9.7260498549979|-9.7260498549979|-9.7260498549979|-9.7260498549979|-9.7260498549979|-9.8903357655643|-9.8903357655643|-9.8903357655643|-9.9426021764341|-9.9426021764341|-9.9426021764341|-9.9426021764341|-10.133446873301|9.3593838054502|9.3593838054502|9.3593838054502|9.3593838054502|9.3593838054502|9.3593838054502|9.3593838054502|9.3593838054502|9.3593838054502|9.3593838054502|9.3593838054502|9.3593838054502|9.3593838054502|9.3593838054502|9.3593838054502|9.2615372161693|9.1567083973163|8.95412006847|8.7395778284242|8.4289752229243|-9.3449381091789|-9.3449381091789|-9.3449381091789|-9.3449381091789|-9.3449381091789|-9.3449381091789|-9.3449381091789|-9.8038203692652|-9.856536825364|||||-9.856536825364|-9.856536825364|-9.8811518967871|-10.114613513232|-10.217348553605|-10.242053855202|-10.282281571783|-10.397535463347|-10.57392840493|-10.704920769933|-10.751577855484|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.7265483575214|9.4717199225281|9.3575889572956|9.3575889572956|9.3575889572956|9.3575889572956|9.3575889572956|9.3575889572956|9.3575889572956|9.3575889572956|9.196209641017|-10.368043615692|-10.368043615692|-10.368043615692|-10.368043615692|-10.368043615692|-10.882270762515|-11.321326438364|||||-11.321326438364|-11.321326438364|-11.321326438364|-11.321326438364|-11.439251996606|-11.547594572695|-11.547594572695|-11.851771912743|-12.081075792167|-12.081075792167|-12.102545808663|-12.102545808663|-12.102545808663|-12.672828487676|-12.844726903107|-12.844726903107
08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP||23.763340712745|23.763340712745|23.763340712745|23.763340712745|23.763340712745|23.763340712745|23.763340712745|23.763340712745|23.763340712745|23.763340712745|23.763340712745|23.763340712745|23.763340712745|23.763340712745|23.763340712745|23.763340712745|23.763340712745|23.702600215496|23.636223817999|23.487471290358|23.223300505488|23.159862519412|23.159862519412|23.159862519412|23.06873692529|22.962815727125|22.962815727125|22.962815727125|-24.455859542242|-24.455859542242|-24.455859542242|-24.455859542242|-24.455859542242|-24.455859542242|-24.455859542242|-24.455859542242|-24.455859542242|-24.455859542242|23.299368232177|23.299368232177|23.299368232177|23.299368232177|23.299368232177|23.299368232177|23.299368232177|23.299368232177|23.299368232177|23.299368232177|23.299368232177|23.299368232177|23.299368232177|22.98707510993|-24.066061833798|-24.066061833798|-24.066061833798|-24.066061833798|-24.066061833798|-24.066061833798|-24.066061833798|-24.217846821082|-24.21987161314|-24.21987161314|-24.504301915296|-24.701350531481|-24.701350531481|-24.701350531481|-24.701350531481|-24.701350531481|-24.701350531481|-24.936500480332|-25.171110924259|-25.451790818655|-25.715322186642|-26.040913769595|-26.06514127386|-26.06514127386|-26.332378680313|-26.458198554874|-26.516886931393|-26.953208744232|-27.026060248236|-27.026060248236|-27.263398966105|-27.307187139622|-27.307187139622|-27.307187139622|-27.717762196053|-27.717762196053|26.159132496719|26.159132496719|26.159132496719|26.159132496719|26.159132496719|26.159132496719|26.159132496719|26.159132496719|26.159132496719|26.159132496719|26.139037044185|26.106707157181|25.990786196442|25.976429225838|25.791587778634|25.543790726659|25.543790726659|25.543790726659|25.543790726659||-26.646491411609|-26.646491411609|-26.646491411609|-26.646491411609|-26.646491411609|-26.646491411609|-26.646491411609|-26.646491411609|-26.646491411609|-26.646491411609|-26.646491411609|-26.646491411609|-26.646491411609|-26.646491411609|-26.646491411609|-26.792767501851|-27.157520586672|-27.368355228308|-27.545951156487|-27.738833723984|-27.773149078115|-28.184875732862|-28.184875732862|-28.197639419197|-28.220710491206|-28.344123653864|-28.518176343087|-28.518176343087|-28.65019594524|-28.881328332134|-29.140969065593|-29.140969065593|-29.140969065593|-29.140969065593|-29.140969065593|-29.140969065593|-29.140969065593|-29.140969065593|-29.15440601646|-29.15440601646|-29.673783877813|-29.880075689482|-29.880075689482|-29.880075689482|-30.052067834565|-30.052067834565|-30.454520418058|-30.799466770899|-31.130518880168|-31.469466066669|-31.739406003235|30.311912154268|30.311912154268|30.311912154268|30.311912154268|30.12323506575|29.888040470869|29.754489395123|-31.259022994747|-31.259022994747|-31.259022994747|-31.259022994747|-31.259022994747|-31.259022994747|-31.259022994747|-31.259022994747|-31.662802691713|-31.722559394059|-31.977843326128|-32.046527032549|-32.046527032549|-32.046527032549|-32.340790641734|-32.340790641734|||||-32.340790641734|-32.340790641734|-32.340790641734|-32.340790641734|-32.340790641734|-32.550878088153|-32.614864923862|-32.633183163964|-32.867426203979|-32.919362809142|-33.199291734652|-33.657546922847|-33.90838424065|-34.217650851699|-34.319611506432|-34.338456212116|-34.454576022626|-34.454576022626|-34.577306225565|-34.614646927869|-34.614646927869|-34.614646927869|-34.614646927869|-35.182941242894|-35.272712915959|-35.611350185145|-35.843165855131|-36.103517616812|-36.368929911208|-36.368929911208|-36.368929911208|-36.368929911208|-36.368929911208|-36.368929911208|-36.368929911208|-36.368929911208|-36.368929911208|-36.368929911208|-36.368929911208|-36.368929911208|-36.368929911208|33.801939398477|33.801939398477|33.801939398477|33.801939398477|||||33.674376600792|33.065975314832|-35.019046091023|-35.019046091023|-35.019046091023|-35.019046091023|-35.019046091023|-35.019046091023|-35.019046091023|-35.019046091023|-35.019046091023|-35.019046091023|-35.019046091023|-35.26005053408|-35.366723960053|-35.458618249074
08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH||-71.323292529449|-71.323292529449|-71.323292529449|-71.323292529449|-71.6369887324|-72.052215043243|-72.091349539422|-72.221989816761|-72.221989816761|-72.221989816761|67.288318489443|67.288318489443|67.288318489443|67.288318489443|67.288318489443|67.288318489443|67.288318489443|67.288318489443|66.848229924409|66.848229924409|66.356366413135|64.884853011257|63.910944653757|63.899390191219|63.899390191219|63.899390191219|63.899390191219|63.785432359005|63.413744545028|63.413744545028|63.413744545028|63.413744545028|63.413744545028|63.413744545028|63.349995413|63.349995413|63.239785547576|63.239785547576|63.239785547576|63.239785547576|63.239785547576|63.239785547576|63.239785547576|63.239785547576|63.239785547576|63.239785547576|63.239785547576|63.239785547576|63.239785547576|63.239785547576|63.239785547576|63.239785547576|63.239785547576|63.239785547576|63.239785547576|61.58587198293|-65.641911499624|-65.641911499624|-65.641911499624|-65.827124481869|-66.196804555999|-66.19922864078|-66.346365156422|-66.420959674264|-67.234400867251|-67.327113176747|-67.404886520999|-67.404886520999|-67.404886520999|-67.891537866214|63.772333825559|63.772333825559|63.772333825559|63.772333825559|63.772333825559|63.772333825559|63.772333825559|63.772333825559|63.772333825559|63.772333825559|63.772333825559|63.394949006136|63.394949006136|63.394949006136|63.394949006136|63.394949006136|63.394949006136|63.394949006136|63.394949006136|63.394949006136|63.394949006136|63.394949006136|63.394949006136|63.394949006136|63.394949006136|63.394949006136|63.394949006136|63.394949006136|63.394949006136|63.394949006136|63.341969953073|63.341969953073|63.341969953073|63.341969953073|63.341969953073|63.341969953073|63.341969953073||-64.619242733205|-64.619242733205|-64.619242733205|-64.619242733205|-64.619242733205|-64.619242733205|-64.619242733205|-64.619242733205|-64.929711943958|61.124110142691|61.124110142691|61.124110142691|61.124110142691|61.124110142691|61.124110142691|61.124110142691|61.124110142691|61.124110142691|61.124110142691|61.124110142691|61.124110142691|61.124110142691|61.124110142691|61.124110142691|60.587902616906|60.39488916866|60.241548861309|59.774130737394|59.774130737394|58.112924058802|57.933805527033|57.832005886834|57.510560358676|56.972845648298|56.369830447843|55.921577079048|55.921577079048|55.921577079048|55.601751759041|55.545203155926|55.545203155926|55.545203155926|54.414114787238|-60.168226005096|-60.168226005096|-60.168226005096|56.69310833081|56.69310833081|56.69310833081|56.69310833081|56.69310833081|56.69310833081|56.403455057237|56.187764540748|56.187764540748|56.187764540748|55.328073068279|55.213608430044|55.213608430044|55.213608430044|55.213608430044|55.213608430044|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|||||-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.015947711025|-61.54549788055|57.164901868555|57.164901868555|57.164901868555|57.164901868555|57.164901868555|57.164901868555|57.164901868555|57.164901868555|57.164901868555|57.164901868555|57.164901868555|57.164901868555|57.164901868555|57.164901868555|57.164901868555|56.783224256009|56.759139121871|56.491054642401|56.491054642401|56.491054642401|56.491054642401|56.491054642401|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|||||-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-62.883442093374|-63.44271487819|-63.55857149348|59.308112760399
08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP||85.123603398337|85.123603398337|85.123603398337|85.123603398337|85.123603398337|85.123603398337|85.123603398337|85.123603398337|85.123603398337|85.123603398337|85.123603398337|85.123603398337|85.123603398337|85.123603398337|85.123603398337|85.123603398337|85.123603398337|84.384560857365|-88.407384071228|-88.407384071228|-88.407384071228|-88.407384071228|-88.407384071228|-88.407384071228|-88.407384071228|-88.407384071228|-88.407384071228|-88.407384071228|-88.407384071228|-88.407384071228|-88.407384071228|-88.407384071228|-88.407384071228|-88.407384071228|-88.407384071228|-88.727647526923|-88.811276894878|-88.995861775423|-89.337770885006|-89.337770885006|-89.337770885006|-89.337770885006|-89.337770885006|-89.337770885006|-89.337770885006|-89.337770885006|-89.722526596405|-90.326788490661|-90.326788490661|-90.326788490661|-91.049209349297|-91.221348383849|-91.73760626363|-92.269560734952|-92.589596116804|-92.589596116804|-92.589596116804|-92.589596116804|-93.262953551652|88.365219513969|88.365219513969|88.365219513969|88.365219513969|88.365219513969|88.365219513969|88.365219513969|88.365219513969|88.365219513969|88.365219513969|88.365219513969|88.250241615592|87.225271598298|86.678081503398|86.497863759473|-91.250867168819|-91.250867168819|-91.250867168819|-91.250867168819|-91.250867168819|-91.250867168819|-91.250867168819|-91.250867168819|-91.250867168819|-91.250867168819|-91.250867168819|-91.250867168819|-91.250867168819|-92.709294311112|88.364515480604|88.364515480604|88.364515480604|88.364515480604|88.364515480604|88.364515480604|88.364515480604|88.364515480604|88.113348414728|87.270387466559|86.102329216633|86.102329216633|85.783141200448|85.400714309905|84.46468248179|-88.401015472164|-88.401015472164|-88.401015472164|-88.401015472164||-88.401015472164|-88.813901547726|-88.813901547726|-89.044638868389|-89.044638868389|-89.449593062994|-90.116216548944|-90.612464358038|87.157821191993|87.157821191993|87.157821191993|87.157821191993|87.157821191993|87.157821191993|87.157821191993|87.157821191993|87.157821191993|87.157821191993|87.157821191993|87.157821191993|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|86.28506361197|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-89.769247922254|-90.221385223945|-90.733020295673|-90.733020295673|-90.733020295673|-90.733020295673|-90.733020295673|||||-90.733020295673|-90.733020295673|-90.733020295673|-90.733020295673|-90.733020295673|-90.733020295673|-90.733020295673|-91.49224714656|-91.654007833918|-91.654007833918|-92.209886713921|-92.209886713921|-93.044321453239|88.486079989685|88.486079989685|88.486079989685|88.486079989685|88.486079989685|88.486079989685|88.486079989685|88.486079989685|88.486079989685|88.486079989685|88.486079989685|88.486079989685|88.486079989685|87.784535102064|87.501068725987|87.501068725987|87.501068725987|87.501068725987|87.501068725987|87.501068725987|87.501068725987|87.501068725987|87.501068725987|87.090078820568|-94.774315263427|-94.774315263427|-94.774315263427|-94.774315263427|-94.774315263427|-94.774315263427|-94.838125866427|-98.105104573618|||||-98.105104573618|-98.105104573618|-98.105104573618|-98.677891342784|-98.811589832837|-98.811589832837|-98.835099136094|94.191999335861|94.191999335861|94.191999335861|94.191999335861|94.191999335861|94.191999335861|94.191999335861|94.191999335861|94.191999335861
08503|11692|/equities/fipco|TADAWULALL||-30.889463829414|-31.394693981902|-31.394693981902|-31.394693981902|-31.394693981902|-31.394693981902|-31.394693981902|-31.654312930599|-31.654312930599|-31.825904248042|-32.055449033096|29.968584435855|29.968584435855|29.968584435855|29.968584435855|29.968584435855|29.968584435855|29.968584435855|29.65501237476|29.65501237476|29.65501237476|29.65501237476|29.65501237476|29.65501237476|29.65501237476|29.65501237476|29.65501237476|29.65501237476|29.65501237476|29.65501237476|29.65501237476|29.65501237476|29.65501237476|29.65501237476|29.65501237476|29.65501237476|29.65501237476|29.65501237476|29.65501237476|29.65501237476|29.65501237476|29.65501237476|29.65501237476|-31.89898821756|-31.89898821756|-31.89898821756|-31.89898821756|-31.89898821756|-31.89898821756|-31.89898821756|-31.89898821756|-31.89898821756|-31.89898821756|-31.89898821756|-31.89898821756|-31.89898821756|-31.89898821756|-31.89898821756|-32.059987989231|-32.442208253856|-32.559393343508|-32.559393343508|-32.849325428605|-33.090362189213|-33.669291308632|-33.84476926935|-33.988633242054|-34.091814878697|-34.423128210963|-34.673473450278|-35.098305486677|-35.367910101105|-35.367910101105|-35.367910101105|-35.367910101105|-35.589639501426|-35.589639501426|-36.107377825682|-36.122126461638|-36.122126461638|-36.122126461638|-36.122126461638|-36.122126461638|-36.122126461638|-36.316207999523|-36.316207999523|-36.822231833502|-36.822231833502|-37.015833520974|-37.015833520974|-37.015833520974|-37.015833520974|-37.015833520974|-37.015833520974|-37.015833520974|-37.015833520974|-37.015833520974|-37.015833520974|-37.015833520974|-37.015833520974|-37.015833520974|-37.015833520974|-37.015833520974|-37.015833520974|-37.015833520974|-37.015833520974|-37.015833520974||-37.015833520974|-37.015833520974|-37.015833520974|-37.015833520974|-37.015833520974|-37.015833520974|33.733464106736|33.733464106736|33.733464106736|33.733464106736|33.476072797972|33.230079979585|32.793015475298|32.793015475298|32.793015475298|32.793015475298|32.793015475298|32.323348781826|31.768165770903|-33.74217247018|-33.74217247018|-33.74217247018|-33.74217247018|-33.74217247018|-33.74217247018|-33.74217247018|-33.74217247018|-33.74217247018|-33.74217247018|-33.74217247018|-34.326858033171|-34.52873175832|-35.016500358791|-35.016500358791|-35.016500358791|-35.016500358791|-35.222780948447|33.242859195712|33.242859195712|33.242859195712|33.242859195712|33.242859195712|33.242859195712|33.242859195712|33.242859195712|33.242859195712|33.242859195712|33.242859195712|33.242859195712|33.242859195712|33.242859195712|33.242859195712|33.222168625472|33.222168625472|33.222168625472|33.222168625472|33.222168625472|33.222168625472|33.222168625472|33.222168625472|32.856856122148|32.797616073966|32.055685331953|31.495204398514|-34.252047422755|-34.252047422755|-34.252047422755|-34.252047422755|-34.252047422755|-34.252047422755|-34.252047422755|-34.252047422755|-35.841163506363|-36.621188251882|||||-36.621188251882|-36.772454429444|-36.772454429444|-36.805505091147|-37.43667105193|-37.62685858933|-37.684699696865|-37.684699696865|-38.185776254167|-38.438305091256|-38.438305091256|-38.578672620317|-38.74018925722|-39.297434584913|-39.905076169849|-39.905076169849|-39.905076169849|-39.905076169849|-39.905076169849|-40.1445282299|37.155535315378|37.155535315378|37.155535315378|37.155535315378|37.155535315378|37.155535315378|37.155535315378|37.155535315378|35.756151410058|-38.672010195146|-38.672010195146|-38.672010195146|-38.672010195146|-38.672010195146|-38.672010195146|-38.672010195146|-38.672010195146|-38.672010195146|-38.672010195146|-38.672010195146|-38.672010195146|-38.672010195146|-38.672010195146|-39.75223176997|-40.412324084734|||||-40.412324084734|-40.412324084734|-40.412324084734|-40.412324084734|-40.619246312749|-41.0552952421|-41.0552952421|-41.0552952421|-41.0552952421|-41.0552952421|-41.0552952421|-41.0552952421|-41.0552952421|-41.300327368609|-41.808697457702|-42.892996624213
08504|11736|/equities/ahmed-fitaihi|TADAWULALL||-2.8910212541345|-2.9411346939674|-2.9629274372117|-2.9804320928098|-2.9804320928098|-2.9804320928098|-2.9804320928098|-3.0119532224868|-3.0119532224868|-3.0293867364016|-3.0293867364016|2.7820538235803|2.7820538235803|2.7820538235803|2.7820538235803|2.7820538235803|2.7820538235803|2.7806153378111|2.7423503885911|2.7231670894277|2.7043992193818|2.7043992193818|2.7043992193818|2.6948879992829|2.6704625099844|2.6704625099844|2.6704625099844|2.6704625099844|2.6521806418837|-2.8886872529949|-2.8886872529949|-2.8886872529949|-2.8886872529949|-2.8886872529949|-2.8886872529949|-2.8886872529949|-2.8886872529949|-2.8886872529949|-2.8886872529949|-2.8886872529949|-2.9329858091104|-2.9510953455753|-2.980661488196|-2.9981184194286|-2.9981184194286|-2.9981184194286|-2.9981184194286|-3.0229094767791|-3.0343437883834|-3.0587152345953|-3.084683628433|-3.0859674602293|-3.0859674602293|-3.1010749505122|-3.1134224527438|-3.1134224527438|-3.1134224527438|-3.1176916221071|-3.1196572492839|-3.146806919951|-3.146806919951|-3.146806919951|-3.1870076660522|-3.2255640564371|-3.2263636682817|-3.2263636682817|-3.2263636682817|-3.2354040912333|-3.2360045701864|-3.2655606303615|-3.2961784771199|-3.302234424775|-3.302234424775|-3.302234424775|-3.302234424775|-3.3591599968359|-3.3591599968359|3.1275673639565|3.1275673639565|3.1275673639565|3.1275673639565|3.1275673639565|3.1275673639565|3.1275673639565|3.1275673639565|3.1275673639565|3.1275673639565|3.1275673639565|3.1275673639565|3.1275673639565|3.1275673639565|3.1275673639565|3.1275673639565|3.1275673639565|3.1275673639565|3.1275673639565|3.1275673639565|3.1275673639565|3.1275673639565|3.1275673639565|3.1275673639565|3.1275673639565|3.1275673639565|3.0406304213503|2.9712560676976|2.8908400031641|2.844822205075||-3.084981087752|-3.084981087752|-3.084981087752|-3.084981087752|-3.084981087752|-3.084981087752|-3.1255344460494|-3.1672605221014|-3.1893339942685|-3.1893339942685|-3.2070377745884|-3.2161530961215|-3.2390589967502|-3.247418560012|-3.247418560012|-3.2887983867678|-3.3403316415187|-3.3514180795156|-3.3514180795156|-3.3514180795156|-3.3514180795156|-3.3514180795156|-3.3514180795156|-3.3787979037456|-3.3819976814249|-3.3977059536971|-3.3977059536971|-3.3977059536971|-3.439673257514|-3.4646369490846|-3.4929299391888|-3.4972721496|-3.4972721496|-3.4972721496|-3.4972721496|-3.4972721496|-3.5119690672969|-3.5702704564553|-3.5702704564553|-3.6032876566206|-3.6032876566206|-3.6032876566206|-3.6032876566206|-3.6032876566206|-3.6032876566206|3.3069113595749|3.3069113595749|3.3069113595749|3.3069113595749|3.3069113595749|3.3069113595749|3.3069113595749|3.2801634001104|3.2801634001104|3.2801634001104|3.2801634001104|3.2801634001104|3.2801634001104|3.2568482875127|3.2181319669466|3.2181319669466|3.2181319669466|-3.5093353086589|-3.5093353086589|-3.5093353086589|-3.5093353086589|-3.5093353086589|-3.5093353086589|-3.5178269981664|-3.5178269981664|-3.5178269981664|-3.5178269981664|-3.757029970412|-3.8392962976794|||||-3.8392962976794|-3.8458848048692|-3.8665386890311|-3.9210847109844|-3.9210847109844|-3.9210847109844|-3.9210847109844|-3.9612051480666|-4.0102279709065|-4.0713643813888|3.7976350333019|3.7976350333019|3.7976350333019|3.7976350333019|3.7976350333019|3.7976350333019|3.7976350333019|3.7976350333019|3.7976350333019|3.7976350333019|3.7976350333019|3.7976350333019|3.7976350333019|3.7976350333019|3.744314022914|3.744314022914|3.744314022914|3.74324204274|3.74324204274|3.74324204274|3.74324204274|3.74324204274|3.74324204274|3.74324204274|3.74324204274|3.74324204274|3.725210251634|3.725210251634|3.725210251634|3.725210251634|3.725210251634|3.725210251634|3.725210251634|3.725210251634|3.725210251634|||||-4.2670951531745|-4.2670951531745|-4.2670951531745|-4.2670951531745|-4.2670951531745|-4.2670951531745|-4.2670951531745|-4.2670951531745|-4.2670951531745|-4.2670951531745|-4.2670951531745|-4.2670951531745|-4.2670951531745|-4.3173279151228|-4.4281421088408|-4.4340469465466
08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP||-90.578264738155|-92.086957853185|-92.935511607977|-93.395012982523|-93.404642379622|-93.404642379622|-93.766547108894|-93.766547108894|-93.766547108894|-93.766547108894|-93.766547108894|-93.766547108894|-93.766547108894|-93.766547108894|-93.766547108894|-93.766547108894|-93.766547108894|-93.766547108894|-93.766547108894|-93.766547108894|-93.766547108894|-93.766547108894|-93.766547108894|-93.766547108894|86.850596348464|86.850596348464|86.850596348464|86.850596348464|86.850596348464|86.850596348464|86.850596348464|86.850596348464|86.850596348464|86.850596348464|86.850596348464|86.850596348464|86.18121816496|85.602014482951|85.602014482951|85.602014482951|85.602014482951|85.602014482951|85.602014482951|83.57446197772|83.238292527464|80.156435039603|-85.517493977927|-85.517493977927|-85.517493977927|-85.517493977927|-85.517493977927|-85.517493977927|-85.517493977927|-85.742013070416|-85.742013070416|-85.742013070416|-85.742013070416|-85.742013070416|-86.233105058139|-86.233105058139|-86.233105058139|-86.689564566552|-87.454400586419|-87.454400586419|-88.785444841708|-89.798998256232|-89.798998256232|-89.798998256232|82.966205044562|82.966205044562|82.966205044562|82.966205044562|82.966205044562|82.966205044562|82.966205044562|82.966205044562|82.966205044562|82.966205044562|82.966205044562|82.651336903897|81.601483922896|81.025436932837|81.025436932837|81.025436932837|81.025436932837|81.025436932837|81.025436932837|81.025436932837|81.025436932837|81.025436932837|81.025436932837|80.272709907199|79.833563342255|79.626186492886|78.773535970015|78.120598743539|77.660303313767|77.660303313767|77.60840141336|77.60840141336|76.546793902851|76.546793902851|76.426994073101|75.21332352659|74.150920793976|73.114907076585|69.955454511364||-72.881231490783|-72.881231490783|-72.881231490783|-72.881231490783|-72.881231490783|-72.881231490783|-72.881231490783|-74.81247434794|-75.958308221887|-77.14534145151|-77.878160643958|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.933330021529|73.877875693822|73.877875693822|73.804531989202|73.804531989202|73.804531989202|73.804531989202|73.791142924742|73.495715547619|72.825800817342|72.388482445886|72.388482445886|72.388482445886|72.388482445886|72.388482445886|72.388482445886|72.388482445886|-78.912814394618|-78.912814394618|-78.912814394618|-78.912814394618|-78.912814394618|-78.912814394618|-78.912814394618|-78.912814394618|-78.912814394618|-78.912814394618|-78.912814394618|-78.912814394618|-80.236457471478|-81.319702701347|||||-81.319702701347|-81.712455961084|-81.712455961084|-81.712455961084|-81.712455961084|-81.712455961084|-81.712455961084|-83.469393647352|-84.343773431954|-84.48196895407|-84.843101326145|-84.843101326145|-84.843101326145|-86.242333535261|-86.313702826045|-86.959670654427|-87.060748647198|-87.816322339068|-87.816322339068|-87.816322339068|-89.462579529032|-90.175090569638|-90.588987317773|-92.326652490532|-94.401835931049|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-95.436346902458|-99.268163564038|||||-99.977971976535|-99.977971976535|-99.977971976535|-99.977971976535|-99.977971976535|-99.977971976535|-99.977971976535|-99.977971976535|-99.977971976535|-99.977971976535|-99.977971976535|-100.25676056575|-100.25676056575|-102.39084473398|-103.05649143619|-103.64054527727
08506|11639|/equities/gulf-general|TADAWULALL||3.8158286305102|3.8158286305102|3.8158286305102|3.8158286305102|3.8158286305102|3.8158286305102|3.8158286305102|3.8158286305102|3.8158286305102|3.8158286305102|3.8158286305102|3.8158286305102|3.8158286305102|3.8158286305102|3.8158286305102|3.8158286305102|3.8158286305102|3.8158286305102|3.8158286305102|3.8158286305102|3.8158286305102|3.7100674445105|-4.2202930905056|-4.2202930905056|-4.2202930905056|-4.2202930905056|-4.2202930905056|-4.2202930905056|-4.2202930905056|-4.2202930905056|-4.2202930905056|-4.2202930905056|-4.2202930905056|-4.2202930905056|-4.2202930905056|-4.2202930905056|-4.2202930905056|-4.2202930905056|-4.281436719015|-4.2932630926533|-4.3397367166329|-4.3994895571603|-4.3994895571603|-4.4860997061083|-4.5004931855286|-4.5004931855286|-4.5483257691159|-4.6009178868151|-4.6537975460529|-4.6566354000537|-4.6566354000537|-4.6566354000537|-4.6566354000537|-4.6668168663944|-4.7364632156122|-4.7540901858409|-4.7540901858409|-4.8406559050966|-4.9104324491373|-4.9104324491373|-4.9104324491373|-4.9104324491373|-4.9882139460017|-4.9882139460017|-4.9882139460017|-4.9882139460017|-4.9882139460017|-4.9882139460017|-4.9882139460017|-4.9882139460017|-4.9882139460017|-4.9882139460017|-4.9882139460017|-4.9882139460017|-4.9882139460017|-5.0680154711857|-5.1039062242657|-5.2426523290044|-5.2426523290044|-5.2426523290044|-5.2426523290044|-5.2426523290044|-5.2426523290044|-5.2426523290044|-5.2426523290044|-5.2426523290044|-5.2426523290044|-5.2668360164835|-5.3792620953668|4.9295328781025|4.9295328781025|4.9295328781025|4.9295328781025|4.9295328781025|4.9295328781025|4.9295328781025|4.9295328781025|4.9295328781025|4.7208929937526|4.7208929937526|4.7208929937526|4.7208929937526|4.7208929937526|4.7208929937526|4.7208929937526|4.7208929937526|4.5865477634187||4.5161642048884|4.494626863591|-4.9365210057539|-4.9365210057539|-4.9365210057539|-4.9365210057539|-4.9365210057539|-4.9365210057539|-4.9365210057539|-4.9365210057539|-4.9811345737556|-5.0323716977548|-5.0334222055893|-5.0334222055893|-5.116580139423|-5.1784223834944|-5.2615803657056|-5.321200337463|-5.3520372768162|-5.3520372768162|-5.4149164699122|-5.4149164699122|-5.4149164699122|-5.4149164699122|-5.4149164699122|-5.4149164699122|-5.4149164699122|-5.4149164699122|-5.4149164699122|-5.4149164699122|-5.5069258157883|-5.5069258157883|-5.5069258157883|-5.5069258157883|-5.5069258157883|-5.5069258157883|-5.5069258157883|-5.5833653069909|-5.5833653069909|-5.7281835716494|-5.7500860378206|-5.7500860378206|-5.7500860378206|-5.7500860378206|-5.8084288090534|-5.9126986894417|-6.0296654075835|-6.0574060380959|-6.1360065341552|-6.2394517925668|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3400100321768|-6.3461222484374|-6.4006913320515|-6.5230195920618|-6.5230195920618|-6.5230195920618|-6.848910746856|-6.9653081677274|||||-6.9653081677274|-6.9653081677274|-6.9653081677274|-7.1220089618713|-7.2150098686252|-7.2216776349847|-7.274086340567|-7.435095981647|-7.488439935103|-7.6399333671894|-7.7377037688721|-7.8841152372878|-7.986794703859|-8.113105449034|-8.1245615316245|-8.1634016382268|-8.4126686373872|-8.5512984107515|-8.6564425970207|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.013471231173|-9.51996793715|-9.8666308187537|||||-10.037923312087|-10.074359761233|-10.13674096825|-10.13674096825|-10.443600493033|-10.785667504822|-10.998519462517|-11.025021281697|-11.226075738126|-11.226075738126|-11.233417662706|-11.32157469759|-11.321749803861|-11.589722127208|-11.869691445307|-11.946324112102
08507|11625|/equities/gulf-union|TADAWULALL||10.190241523844|10.190241523844|10.190241523844|10.190241523844|10.190241523844|10.190241523844|10.190241523844|10.190241523844|10.190241523844|10.190241523844|10.190241523844|10.190241523844|10.190241523844|10.140824101879|10.10758169328|10.092446906022|10.092446906022|10.063829959159|9.7980658185584|-10.910155192567|-10.910155192567|-10.910155192567|-10.910155192567|-11.030172179753|-11.120557796263|-11.120557796263|-11.120557796263|-11.120557796263|-11.120557796263|-11.120557796263|-11.120557796263|-11.120557796263|-11.120557796263|-11.120557796263|-11.340064485099|-11.381217791183|-11.381217791183|-11.381217791183|-11.381217791183|-11.381217791183|-11.381217791183|-11.381217791183|10.693747292668|10.693747292668|10.693747292668|10.693747292668|10.693747292668|10.693747292668|10.693747292668|10.693747292668|10.693747292668|10.693747292668|10.693747292668|10.693747292668|10.693747292668|10.693747292668|10.693747292668|10.693747292668|10.693747292668|10.693747292668|10.693747292668|10.693747292668|10.693747292668|10.693747292668|-11.891268333456|-11.891268333456|-11.891268333456|-11.891268333456|-11.891268333456|-11.891268333456|-11.900298578497|-12.004220096002|-12.048022049146|-12.295580194479|-12.473978199435|-12.521086655141|-12.635096349188|-12.821773411906|-12.967526517616|-13.111695433443|-13.131884257865|-13.246538286818|-13.320597628105|-13.488997383635|-13.547897886985|-13.547897886985|-13.888775745755|-14.187528627588|12.969709083636|12.969709083636|12.969709083636|12.969709083636|12.969709083636|12.969709083636|12.969709083636|12.969709083636|12.969709083636|12.969709083636|12.969709083636|12.969709083636|12.888010260352|12.558899981985|12.207111154673|11.994568280243|11.897853352255|11.708170071384|-12.852398721184||-12.852398721184|-12.852398721184|-12.852398721184|-12.852398721184|-12.852398721184|-12.852398721184|-12.852398721184|-12.937665029594|-12.975739157011|-13.200109949585|-13.200109949585|-13.212975426069|-13.212975426069|-13.338306130691|-13.381455507504|-13.381455507504|-13.381455507504|-13.381455507504|-13.381455507504|-13.381455507504|-13.381455507504|-13.381455507504|-13.381455507504|-13.381455507504|-13.381455507504|-13.381455507504|-13.425506210578|-13.491673575786|-13.643526301282|-13.846140951467|-13.976823006021|-14.179247761156|-14.344719092477|-14.348577252614|-14.715342063947|-14.715342063947|13.95384735423|13.95384735423|13.95384735423|13.95384735423|13.95384735423|13.95384735423|13.95384735423|13.95384735423|13.95384735423|13.95384735423|13.95384735423|13.95384735423|13.95384735423|13.95384735423|13.802196328498|13.802196328498|13.802196328498|13.802196328498|13.802196328498|13.802196328498|13.77577343766|13.735858766945|13.618732179439|13.561369062834|-14.91339229156|-14.91339229156|-14.91339229156|-14.91339229156|-14.91339229156|-14.91339229156|-14.91339229156|-14.91339229156|-15.327102221929|-15.802335357095|14.11237735687|14.11237735687|14.11237735687|14.11237735687|||||14.095975027464|13.977345809866|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.008494547657|-15.098201613393|-15.098201613393|-15.098201613393|-15.098201613393|-15.098201613393|-15.098201613393|-15.136915660157|-15.136915660157|-15.265462425301|-15.298291395052|-15.387890777892|-15.387890777892|-15.494323264566|-15.573639496965|-15.573639496965|-15.573639496965|-15.573639496965|-15.573639496965|-15.573639496965|-15.573639496965|-15.573639496965|-15.573639496965|-15.573639496965|-15.652932653607|-15.701461006831|||||-15.701461006831|-15.701461006831|-15.701461006831|-15.701461006831|-15.906067293695|-15.996741579431|-16.066379439453|-16.28153248586|-16.43316880774|-16.43316880774|-16.43316880774|-16.43316880774|-16.43316880774|-16.693520244752|-16.919369795242|-16.919369795242
08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP||-34.532268360132|32.267642168746|32.267642168746|32.267642168746|32.267642168746|32.267642168746|32.267642168746|32.267642168746|32.267642168746|32.267642168746|32.267642168746|32.267642168746|32.267642168746|32.267642168746|32.267642168746|32.267642168746|32.267642168746|32.267642168746|32.267642168746|32.267642168746|31.770036562071|31.770036562071|31.770036562071|31.770036562071|31.770036562071|31.595596163125|31.563994134632|-34.126073871|-34.126073871|-34.126073871|-34.126073871|-34.126073871|-34.126073871|-34.126073871|-34.126073871|-34.126073871|-34.126073871|-34.126073871|-34.281192711043|-34.687419671287|-34.687419671287|-34.687419671287|-34.687419671287|-34.687419671287|-34.687419671287|-34.687419671287|-34.752690388616|-35.212989676723|-35.340591816391|-35.340591816391|-35.340591816391|-35.340591816391|-35.340591816391|-35.340591816391|-35.340591816391|-35.340591816391|-35.340591816391|-35.340591816391|-35.389544173838|-35.868383059635|-36.401535707198|-36.539485831485|-37.31054019423|-37.719488138311|-38.135294919093|-38.135294919093|-38.44810613535|-38.680185766679|-38.680185766679|-38.680185766679|-39.056326549249|-39.056326549249|-39.056326549249|-39.056326549249|-39.093693910922|-39.388549154429|-39.449500315088|-40.261846286837|-40.261846286837|-40.261846286837|-40.261846286837|-40.261846286837|-40.261846286837|-40.261846286837|-40.261846286837|-40.261846286837|-40.261846286837|-40.77760837562|-41.486230935069|-41.576599195623|-41.576599195623|-41.576599195623|-41.683647569347|-41.683647569347|-41.683647569347|39.307436698845|39.307436698845|39.307436698845|38.390485492207|38.050538291376|37.937693245837|37.937693245837|37.937693245837|37.378234312461|37.378234312461|37.378234312461|37.245816360498||-40.447975726614|-40.447975726614|-40.447975726614|-40.447975726614|-40.447975726614|-40.447975726614|-40.447975726614|-41.377749756188|-41.655863901238|-41.655863901238|-42.636517573574|-43.305017737524|-43.357798978108|-43.700887702591|-43.874321008928|-44.997022232752|-45.770025449044|-46.628917699662|-47.391996414091|-47.391996414091|41.919585478898|41.919585478898|41.919585478898|41.919585478898|41.919585478898|41.919585478898|40.811760863327|-43.874481131344|-43.874481131344|-43.874481131344|-43.874481131344|-43.874481131344|-43.874481131344|-43.874481131344|-43.874481131344|-43.874481131344|-43.874481131344|-43.874481131344|-43.874481131344|-43.874481131344|-43.874481131344|-43.874481131344|-43.874481131344|-43.874481131344|-44.181644785966|41.280453072822|41.280453072822|41.280453072822|41.280453072822|41.280453072822|41.280453072822|41.280453072822|41.280453072822|41.280453072822|41.280453072822|41.280453072822|41.280453072822|39.819532788738|39.819532788738|39.819532788738|39.819532788738|38.836147322638|-43.228505613473|-43.228505613473|-43.228505613473|-43.228505613473|-43.228505613473|-43.228505613473|-43.228505613473|-43.228505613473|-43.228505613473|-43.228505613473|-46.103896355262|-47.266077607571|||||-47.266077607571|-47.266077607571|-47.456752982072|-48.129186411687|-48.129186411687|-48.129186411687|-48.212984266092|-48.901185440124|-48.901185440124|-48.901185440124|-48.901185440124|-48.901185440124|-48.901185440124|-49.679095187784|-49.769879328862|-49.769879328862|-49.769879328862|-49.891533308178|-50.218370045722|-50.759300644199|-51.043666026107|-51.102593147203|-51.102593147203|-51.102593147203|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.543463817062|-51.65312096094|-51.65312096094|||||-51.65312096094|-51.65312096094|-51.65312096094|-51.65312096094|-51.65312096094|-51.65312096094|-51.65312096094|-51.65312096094|-51.65312096094|-51.65312096094|-51.65312096094|-51.65312096094|-51.65312096094|-53.097912221208|-54.308791060199|-54.51532246774
08509|19032|/equities/hail-cement|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP||-16.306664668428|-16.496848966134|-16.739276993553|-16.884406167348|-16.884406167348|-16.884406167348|-16.968784630387|-17.055871817899|-17.135089035181|-17.135089035181|-17.448432466882|15.363918386103|15.363918386103|15.363918386103|15.363918386103|15.363918386103|15.363918386103|15.363918386103|15.363918386103|15.363918386103|15.219353024828|15.17845493774|15.17845493774|15.17845493774|15.17845493774|14.851060088259|14.833399754742|14.386555916711|13.848950711272|-15.786383058734|-15.786383058734|-15.786383058734|-15.786383058734|-15.786383058734|-15.786383058734|-15.786383058734|-15.786383058734|-15.786383058734|-15.786383058734|-15.993203748274|-16.268004113886|-16.408813177797|-16.408813177797|-16.408813177797|-16.408813177797|-16.408813177797|-16.669236963825|-17.069151580153|-17.196279883184|-17.41142190805|-17.551829098173|-17.551829098173|-17.551829098173|-17.551829098173|-17.581476474811|-17.628180093001|-17.628180093001|-18.087422285291|-18.577137216166|-19.226818862045|-19.546465253923|-19.639405727489|-20.08017238584|-20.08017238584|-20.08017238584|-20.284635267951|-20.491262553244|-20.645846603213|-20.853843497615|-20.853843497615|-20.853843497615|-20.853843497615|-20.853843497615|-20.884269925599|-20.984037860241|-20.984037860241|-21.116708737839|-21.319121023272|-21.585689593526|-21.934102480444|-21.934102480444|-21.934102480444|-21.934102480444|-21.934102480444|-21.934102480444|-21.934102480444|-21.934102480444|-22.156779970099|-22.568644008559|21.090452179497|21.090452179497|21.090452179497|21.090452179497|21.090452179497|21.090452179497|21.090452179497|21.090452179497|21.090452179497|21.037536637742|-22.501480429983|-22.501480429983|-22.501480429983|-22.501480429983|-22.501480429983|-22.501480429983|-22.501480429983|-22.501480429983||-22.501480429983|-22.501480429983|-22.501480429983|-22.501480429983|-22.501480429983|-22.501480429983|-22.501480429983|-22.825532959143|-22.828350955621|-22.828350955621|-22.828350955621|-22.97363024666|-22.97363024666|-22.97363024666|-23.600700388508|-24.199112691434|-24.64734701531|-24.772730610338|-24.772730610338|-24.772730610338|-24.772730610338|-24.772730610338|-24.772730610338|-24.772730610338|-24.772730610338|-24.772730610338|-24.772730610338|-24.772730610338|-25.191086607174|-25.191086607174|-25.713429588958|-26.27325592536|-26.358217592842|-26.358217592842|-26.358217592842|23.570696236291|23.570696236291|23.570696236291|23.570696236291|23.570696236291|23.570696236291|23.451884668842|22.626537766474|22.052699215124|22.052699215124|22.052699215124|22.052699215124|22.052699215124|22.052699215124|22.052699215124|22.052699215124|22.052699215124|22.052699215124|22.052699215124|22.052699215124|22.052699215124|22.052699215124|21.841851307666|21.841851307666|21.675389795078|21.148766655141|20.376407352216|-22.520513954266|-22.520513954266|-22.520513954266|-22.520513954266|-22.520513954266|-22.520513954266|-22.738350380907|-23.09528049554|-23.09528049554|-23.09528049554|-23.476978981115|-23.540715137648|||||-23.540715137648|-23.808571726666|-24.250636002075|-24.30942655082|-24.30942655082|-24.520472372853|-24.563859238981|-24.826509650945|22.633923083004|22.633923083004|22.633923083004|22.633923083004|22.633923083004|22.633923083004|22.633923083004|22.633923083004|22.633923083004|22.633923083004|22.633923083004|22.633923083004|22.633923083004|22.633923083004|22.633923083004|22.326580821868|22.125646073947|21.975519708714|21.975519708714|21.975519708714|21.975519708714|21.737244345436|21.325272270585|19.989189885882|19.454656467203|18.977396180634|18.711269529764|18.711269529764|18.711269529764|18.189188383359|-20.821953871131|-20.821953871131|-20.821953871131|-20.821953871131|-20.821953871131|-21.745504275825|-22.547227532628|||||-22.620571418068|-22.620571418068|-22.620571418068|-22.835079188105|-22.883420302864|-23.13040367243|-23.13040367243|-23.13040367243|-23.13040367243|-23.13040367243|-23.13040367243|-23.13040367243|-23.13040367243|-23.13040367243|-23.386003665099|-23.474449559461
08511|1178933|/equities/international|TADAWULALL||-191.32719867198|174.45710334436|174.45710334436|174.45710334436|174.45710334436|174.45710334436|174.45710334436|174.45710334436|174.45710334436|174.45710334436|174.45710334436|174.45710334436|174.45710334436|174.45710334436|174.45710334436|174.45710334436|174.45710334436|171.6967853932|169.32975391861|-184.16353804525|-184.16353804525|-184.16353804525|-184.16353804525|-184.16353804525|-184.16353804525|-184.16353804525|-184.16353804525|-184.16353804525|-184.70428084386|-184.70428084386|-184.70428084386|-184.70428084386|-184.70428084386|-190.8547625967|-193.78394441207|-193.78394441207|-193.78394441207|-193.78394441207|-195.27661185353|-197.82400910157|-200.32086900584|-200.32086900584|-200.32086900584|-201.15379166397|-201.15379166397|-201.15379166397|-202.78754324154|-204.84917548118|-204.84917548118|-204.84917548118|-204.84917548118|-204.84917548118|-204.84917548118|-206.36574917831|-206.75261058643|-206.75261058643|-206.75261058643|-206.75261058643|-206.75261058643|-210.84178564101|-211.12421186268|-212.93801453709|-218.08668637938|-222.90187460258|-226.2520786532|-227.45786330526|-231.41835755851|-231.41835755851|-234.99818218578|-236.33131523518|-239.11812973451|-241.60347409195|-242.97608486752|-245.67602817634|-245.67602817634|-246.66780908483|-251.30868082993|223.12802527482|223.12802527482|223.12802527482|223.12802527482|220.88980684011|220.88980684011|220.88980684011|220.88980684011|220.88980684011|220.88980684011|220.88980684011|220.88980684011|220.88980684011|215.86089547176|211.33987843217|205.10541742843|204.00641364052|204.00641364052|204.00641364052|204.00641364052|204.00641364052|204.00641364052|204.00641364052|204.00641364052|204.00641364052|204.00641364052|204.00641364052|204.00641364052|204.00641364052|204.00641364052||-215.12468894318|-215.12468894318|-215.12468894318|-215.12468894318|-215.12468894318|-215.12468894318|-215.12468894318|-217.36075786303|-219.98418472818|-220.0935335006|-222.27615036851|-225.51794841428|-225.65883496227|-226.65981136893|-227.09978820588|-227.34421488208|-229.66023791015|-232.82804110514|-235.15337205448|-237.0075645424|-237.0075645424|-237.0075645424|-237.0075645424|-237.0075645424|-237.0075645424|-237.0075645424|-237.0075645424|-237.0075645424|-237.0075645424|-237.0075645424|-237.94173600685|-239.81304695884|-239.87795102179|-239.87795102179|-239.87795102179|-239.87795102179|-239.87795102179|-239.87795102179|-239.87795102179|-239.87795102179|-246.19216576748|-248.64684678375|-253.32982975972|-254.47759116504|-258.81399137018|-258.99332493144|-264.72880126024|-264.72880126024|-266.84310606877|-269.1090019959|-272.08089149517|-272.08089149517|-272.08089149517|-272.08089149517|-272.08089149517|-272.08089149517|-272.08089149517|-272.08089149517|-272.08089149517|-272.08089149517|-272.08089149517|-272.08089149517|-272.81677754574|-272.81677754574|-272.81677754574|-272.81677754574|-272.81677754574|-272.81677754574|-279.30752450286|-280.09440682535|-280.09440682535|-280.09440682535|-286.10051687075|-286.10051687075|||||-286.10051687075|-286.10051687075|-288.63389373171|-290.32655774606|-292.95289184191|-292.95289184191|-292.95289184191|-292.95289184191|-292.95289184191|-300.38098686644|-307.37887327879|-316.93564406405|-316.93564406405|-321.46182199065|-323.10288578613|-323.10288578613|-323.10288578613|-324.49209972602|-324.51893104259|-324.51893104259|-324.51893104259|-327.83818308149|-327.83818308149|-335.85351675124|-339.33724592098|-343.17471904631|-347.68302217982|-349.51945907087|-349.51945907087|-349.51945907087|-349.51945907087|-349.51945907087|-354.22715494165|-354.22715494165|-354.22715494165|-354.22715494165|-354.22715494165|-354.22715494165|-354.22715494165|-354.22715494165|-354.22715494165|-354.22715494165|-354.22715494165|-354.22715494165|-362.59865557757|||||-362.59865557757|-362.59865557757|-362.59865557757|-362.80482941375|-362.80482941375|-362.80482941375|-362.80482941375|-367.7053612681|-373.30596171173|-374.65674632019|-374.65674632019|-375.86726486395|-375.86726486395|-375.86726486395|-375.86726486395|-375.86726486395
08512|11743|/equities/jabal-omar|TADAWULALL||15.559017766528|15.559017766528|15.559017766528|15.559017766528|15.559017766528|15.559017766528|15.559017766528|15.559017766528|15.559017766528|15.559017766528|15.559017766528|15.559017766528|15.559017766528|15.559017766528|15.559017766528|15.559017766528|15.559017766528|15.320575622511|15.151195212417|15.134105598721|15.092895626793|14.866229151219|14.866229151219|14.710254402658|14.394726669016|-15.214944296228|-15.214944296228|-15.214944296228|-15.214944296228|-15.214944296228|-15.214944296228|-15.214944296228|-15.214944296228|-15.279938465077|-15.45937644742|-15.599817029053|-15.599817029053|-15.599817029053|-15.82257487091|-15.833416004011|-15.866483439232|-15.866483439232|-15.866483439232|-15.866483439232|-15.866483439232|-15.866483439232|-15.866483439232|-15.866483439232|-15.866483439232|-15.866483439232|-15.866483439232|-15.866483439232|-15.866483439232|-15.866483439232|-15.866483439232|-15.866483439232|-15.866483439232|-15.866483439232|-15.866483439232|-16.059426454731|-16.213251277284|-16.328613091923|-16.601236503894|-16.81470660984|-16.869790376742|-16.869790376742|-16.869790376742|-16.869790376742|-16.899211527594|-17.146346491451|-17.344828943274|-17.395961989912|-17.395961989912|-17.50551227944|-17.673347201799|-17.859275728304|-18.007527463788|-18.168795268154|-18.168795268154|-18.168795268154|-18.168795268154|-18.168795268154|-18.168795268154|-18.168795268154|-18.168795268154|-18.168795268154|-18.386993585268|-18.62999363546|-18.852215137795|-19.133572409237|-19.357301735971|-19.448113891917|-19.673459235647|18.471049463366|18.471049463366|18.471049463366|18.471049463366|18.471049463366|18.471049463366|18.26394342009|18.178271331432|18.122557357067|18.122557357067|18.022841351026|17.775783501526|17.775783501526|17.775783501526||-18.484740154503|-18.484740154503|-18.484740154503|-18.484740154503|-18.494616018235|-18.494616018235|-18.494616018235|-18.770128553112|-18.862505474453|-18.862505474453|-19.17944997192|18.083671378473|18.083671378473|18.083671378473|18.083671378473|18.083671378473|18.083671378473|18.083671378473|18.083671378473|18.064963881591|-19.362135805756|-19.362135805756|-19.362135805756|-19.362135805756|-19.362135805756|-19.362135805756|-19.362135805756|-19.362135805756|-19.362135805756|-19.620150793559|-19.945722514795|-20.194691691583|-20.364101659132|-20.472470408213|-20.472470408213|-20.472470408213|-20.479412217419|-20.940107695648|-20.940107695648|-20.940107695648|-20.940107695648|-20.940107695648|-20.940107695648|-20.940107695648|-20.940107695648|-20.940107695648|-20.962343075086|-21.102046598119|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.107288448398|-21.262454729984|-21.262454729984|-21.388281960961|-22.034758192165|-22.103033814734|-22.103033814734|-22.918926011529|-23.344229841191|||||-23.344229841191|-23.633718286466|-23.633718286466|-23.633718286466|-24.460515347173|-24.460515347173|-24.709462102972|-25.438291161946|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.543204959894|23.209116918804|22.7962409997|22.404712255797|22.367219300048|22.367219300048|22.367219300048|21.909132898931|-25.23136302728|-25.23136302728|-25.23136302728|-25.23136302728|-25.23136302728|-25.23136302728|-25.23136302728|-25.23136302728|-25.23136302728|-26.623736930098|-26.915811251838|||||-26.915811251838|-26.915811251838|-26.915811251838|-26.915811251838|-26.915811251838|-26.915811251838|-26.915811251838|-26.915811251838|-26.915811251838|-26.915811251838|-26.915811251838|-26.915811251838|-26.915811251838|-27.366457408489|-27.434620699929|-27.434620699929
08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL||4.9588212455555|4.9588212455555|4.9588212455555|4.9588212455555|4.9588212455555|4.9588212455555|4.9588212455555|4.9588212455555|4.9588212455555|4.9588212455555|4.9588212455555|4.9588212455555|4.9588212455555|4.9588212455555|4.9588212455555|4.9588212455555|4.9588212455555|4.9375789656953|4.8817544529521|4.8349563042729|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0471397056822|-5.0912665144872|-5.0919626836723|-5.0938475269682|-5.0981449721044|-5.0981449721044|-5.1018278463887|-5.1192533290173|-5.1197256021792|-5.1274729495903|-5.1342876141038|-5.1342876141038|-5.1447638609637|-5.1502930697058|-5.1658814810221|-5.1667577116176|-5.1667577116176|-5.1667577116176|-5.1752865412151|-5.1865263282413|-5.1865263282413|-5.2022515998014|-5.2163905816749|-5.2309896104287|-5.2360994940279|-5.2417771424715|-5.2480856407422|-5.2565370571819|-5.2565370571819|-5.2565370571819|-5.2578190975947|-5.276465620549|-5.2861514581087|-5.2861514581087|-5.2861514581087|-5.2861514581087|-5.307390373376|-5.3094567325079|-5.3094567325079|-5.3094567325079|-5.3094567325079|-5.3094567325079|-5.3094567325079|-5.3094567325079|-5.3094567325079|-5.3094567325079|-5.3094567325079|-5.3094567325079|-5.3094567325079|-5.3094567325079|-5.3094567325079||-5.3094567325079|-5.3094567325079|-5.3094567325079|-5.3094567325079|-5.3094567325079|-5.3116188608235|-5.3556874684301|-5.3724306084278|-5.3968897603621|-5.3968897603621|-5.4087662192043|-5.4280737210044|-5.4428597874916|-5.4542886358142|-5.4642097532352|-5.4824552601797|-5.5105058690158|-5.5165993982338|-5.5165993982338|-5.5165993982338|-5.5462217655207|-5.5852465195154|-5.6019405041243|-5.6654892137873|-5.6852953202475|-5.6852953202475|-5.6925865081785|-5.6925865081785|-5.7484297120833|-5.8332550883585|5.3046849538891|5.3046849538891|5.242427566538|5.2014765944287|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5838312713138|-5.5975905356398|-5.6651004881319|-5.6651118166642|-5.7679017525466|-5.9010021136371|-5.9416688996518|-6.0123786662947|-6.0123786662947|-6.0123786662947|-6.1143096525284|-6.1705351060217|||||-6.1705351060217|-6.1705351060217|-6.1705351060217|-6.1705351060217|-6.1705351060217|-6.1705351060217|-6.1705351060217|-6.1705351060217|-6.1939281562507|-6.2199201693733|-6.2834199199215|-6.2834199199215|-6.3454664823231|-6.4077053373673|-6.4077053373673|-6.4077053373673|-6.4077053373673|-6.4077053373673|-6.4468947059158|6.0775859942362|6.0775859942362|6.0775859942362|6.0775859942362|6.0775859942362|6.0775859942362|6.0775859942362|6.0775859942362|6.0775859942362|6.0775859942362|6.0775859942362|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|||||-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.2717048397908|-6.3191166444232|-6.3451295212033|-6.3549926026862|-6.3549926026862|-6.3549926026862|-6.3655461980729|-6.3655461980729|-6.3752075163137|-6.3752075163137|-6.3752075163137
08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL||10.862839081469|10.862839081469|10.862839081469|10.862839081469|10.862839081469|10.805194056287|10.805194056287|10.805194056287|10.805194056287|10.803765337852|10.803765337852|10.803765337852|10.803765337852|10.803765337852|10.803765337852|10.803765337852|10.751405867368|10.707414401939|10.707414401939|10.574349312176|-11.071299632728|-11.071299632728|-11.071299632728|-11.071299632728|-11.071299632728|-11.071299632728|-11.198110192286|-11.198574003459|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.666620568328|10.640133782551|10.559636874304|10.559636874304|10.559636874304|10.559636874304|10.549345039578|10.549345039578|10.549345039578|10.549345039578|10.549345039578|10.549345039578|10.549345039578|10.549345039578|10.549345039578|10.549345039578|10.549345039578||10.495938538679|10.402825843121|10.402825843121|10.274723148671|10.274723148671|10.180803140366|10.109057407007|10.109057407007|10.109057407007|10.109057407007|10.109057407007|10.109057407007|10.109057407007|10.109057407007|10.109057407007|10.109057407007|10.109057407007|10.109057407007|10.109057407007|10.109057407007|10.091876900798|10.091876900798|10.091876900798|10.091876900798|10.091876900798|10.091876900798|10.091876900798|10.091876900798|10.091876900798|10.091876900798|10.091876900798|10.091876900798|10.091876900798|10.028196613663|10.009425398172|10.009425398172|10.009425398172|10.009425398172|10.009425398172|10.009425398172|10.009425398172|9.9841669121656|9.9841669121656|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|||||9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.9547898931632|9.8942114162588|9.8680124071068|9.7689026491318|9.7621142749956|9.7434601126966|9.7316221461094|9.7284690787832|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|||||-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743|-10.187210417743
08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH||13.77534256705|13.77534256705|13.77534256705|13.77534256705|13.761683791681|13.761683791681|13.761683791681|13.761683791681|13.761683791681|13.761683791681|13.761683791681|13.761683791681|13.661263127561|13.661263127561|13.661263127561|13.661263127561|13.460848273432|13.442608927792|13.302343102634|13.236492338379|13.189927854928|13.189927854928|13.189927854928|13.170713154368|13.170713154368|13.028570722531|13.003976279069|13.003976279069|12.834417640688|12.7899085278|12.689342789593|12.640380917592|12.463200845766|12.462147659267|12.462147659267|12.462147659267|12.462147659267|12.462147659267|12.462147659267|12.462147659267|12.462147659267|12.462147659267|12.381830950805|-12.952724284702|-12.952724284702|-12.952724284702|-12.952724284702|-12.952724284702|-12.952724284702|-12.952724284702|-12.952724284702|-12.952724284702|-12.952724284702|-12.952724284702|-12.952724284702|-12.952724284702|-12.952724284702|-12.952724284702|-12.952724284702|-13.147471289693|-13.282190858058|-13.432988920402|-13.489184185545|-13.489184185545|-13.632982939129|-13.742203255103|-13.814880624727|-13.814880624727|-13.953200622086|-14.155777820486|-14.212873934397|-14.212873934397|-14.249859755447|13.758383712216|13.758383712216|13.758383712216|13.758383712216|13.758383712216|13.758383712216|13.758383712216|13.758383712216|13.758383712216|13.673204696889|13.5974493432|13.577721375884|13.522468269601|13.518726511667|13.518726511667|13.484477061634|13.484477061634|13.403863503541|13.39373771571|13.373041808857|13.326157980775|13.219310728058|13.219310728058|13.219310728058|13.219310728058|13.219310728058|13.219310728058|13.180938733636|13.180938733636|13.178408867101|13.178408867101|13.178408867101|13.178408867101|13.178408867101||12.719763568866|12.719763568866|12.687515474941|12.617239503492|12.521377594856|-12.932867695002|-12.932867695002|-12.932867695002|-12.932867695002|-12.932867695002|-12.932867695002|-12.932867695002|-12.932867695002|-12.932867695002|-12.932867695002|-12.932867695002|-12.932867695002|-12.932867695002|-12.932867695002|-12.932867695002|-12.932867695002|-12.932867695002|-12.932867695002|-12.932867695002|-12.932867695002|-12.932867695002|-12.940408151578|-12.973786743958|-13.016429168735|12.580734061886|12.580734061886|12.580734061886|12.563593334279|12.544548081382|12.47505368019|12.462276719277|12.462276719277|12.462276719277|12.462276719277|12.462276719277|12.462276719277|12.432529474039|12.376690189831|12.376690189831|12.376690189831|12.376690189831|12.376690189831|12.376690189831|12.376690189831|12.376690189831|12.376690189831|12.315767280253|12.295852334402|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.700171840475|-12.702060668456|-12.702060668456|-12.702060668456|12.209511094287|12.209511094287|||||12.209511094287|12.209511094287|12.209511094287|12.209511094287|12.209511094287|-12.679500282651|-12.72055561106|-12.746172767664|-12.758700547429|-12.758700547429|-12.758700547429|-12.77188956496|-12.786544505721|-12.82609944322|-12.82609944322|-12.82609944322|-12.82609944322|-12.82609944322|-12.82609944322|-12.841221438275|-12.892467828179|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|12.496265485998|||||12.492516812479|12.405019134058|-12.922973758751|-12.922973758751|-12.922973758751|-12.922973758751|-12.922973758751|-12.922973758751|-12.922973758751|-12.922973758751|-12.922973758751|-12.922973758751|-12.922973758751|-12.987748550898|-13.006386994792|-13.067582032908
08516|11656|/equities/jazan-dev-co|TADAWULALL||-9.1307546751741|8.2468510582967|8.2468510582967|8.2468510582967|8.2468510582967|8.2468510582967|8.2468510582967|8.2468510582967|8.2468510582967|8.2468510582967|8.2468510582967|8.2468510582967|8.2468510582967|8.2468510582967|8.2468510582967|8.2468510582967|8.2468510582967|8.0348339560874|7.895926687811|-8.5083234137522|-8.5083234137522|-8.5083234137522|-8.5083234137522|-8.5083234137522|-8.5083234137522|-8.5083234137522|-8.5083234137522|-8.5083234137522|-8.5083234137522|-8.5083234137522|-8.5083234137522|-8.5083234137522|-8.5083234137522|-8.5083234137522|-8.5083234137522|-8.5083234137522|-8.5083234137522|-8.5083234137522|-8.5083234137522|-8.5083234137522|-8.6992484006868|-8.9208313528681|-9.0470351713658|-9.1433719018831|-9.2543025921598|-9.3603358744267|-9.4087067708576|-9.4141184075236|-9.4434652045435|-9.543294610256|-9.5669247229332|-9.5669247229332|-9.5669247229332|-9.5669247229332|-9.5765487232318|-9.5765487232318|-9.5765487232318|-9.5878323491536|-9.6459251439265|-9.6759669093509|-9.6759669093509|-9.6759669093509|-9.6977405844153|-9.8274897268549|-9.937210366807|-9.9774566200946|-10.01772949735|-10.020810154188|-10.189233544919|-10.38525915527|-10.441954828895|-10.521616805037|-10.656796310169|-10.725885123923|-10.769316588192|-10.790907288425|-10.791007572669|-10.882168584927|-10.882168584927|-10.882168584927|-10.882168584927|-10.882168584927|-10.882168584927|-10.949338690713|-10.949338690713|-10.949338690713|-10.965932016323|-11.133813359947|10.123390769802|10.123390769802|10.123390769802|-10.820204738057|-10.820204738057|-10.820204738057|-10.820204738057|-10.820204738057|-10.820204738057|-10.820204738057|-10.820204738057|-10.820204738057|-10.820204738057|-10.820204738057|-10.820204738057|-10.820204738057|-10.820204738057|-10.820204738057|-10.820204738057||-10.820204738057|-10.820204738057|-10.820204738057|-10.825932440843|-10.825932440843|-10.825932440843|-10.825932440843|-10.883373785121|-10.883373785121|-10.883373785121|-10.883373785121|-10.883373785121|-10.883373785121|-10.883373785121|-10.883373785121|-11.04763804553|-11.216264206812|-11.246820227409|-11.246820227409|-11.246820227409|-11.246820227409|-11.246820227409|-11.246820227409|-11.246820227409|-11.246820227409|-11.246820227409|-11.246820227409|-11.246820227409|-11.246820227409|-11.246820227409|-11.246820227409|-11.246820227409|-11.246820227409|-11.246820227409|-11.246820227409|-11.246820227409|-11.246820227409|-11.246820227409|-11.246820227409|-11.246820227409|-11.246820227409|-11.35514421656|-11.35514421656|-11.35514421656|-11.384604668113|-11.456227646373|10.602516300474|10.602516300474|10.602516300474|10.602516300474|10.602516300474|10.602516300474|10.602516300474|10.505018374428|10.486687286149|10.380207917701|10.301342590662|10.207047630253|10.157830795649|10.08814555738|10.069050223007|9.7777501992428|-10.861520358455|-10.861520358455|-10.861520358455|-10.861520358455|-10.861520358455|-10.861520358455|-10.861520358455|-10.861520358455|-10.861520358455|-10.861520358455|-10.861520358455|-10.976324017826|||||-10.976324017826|-10.976324017826|-11.042582759132|-11.183980527708|-11.331089354432|-11.467877547914|-11.536530089571|-11.660589085899|-11.937320986149|10.943764093025|10.943764093025|10.943764093025|10.943764093025|10.943764093025|10.943764093025|10.943764093025|10.943764093025|10.880995419967|10.880995419967|10.880995419967|10.880995419967|10.880995419967|10.880995419967|10.880995419967|10.880995419967|10.880995419967|10.880995419967|10.880995419967|10.880995419967|10.880995419967|10.880995419967|10.74777301522|10.639747923965|-11.540468383258|-11.540468383258|-11.540468383258|-11.540468383258|-11.540468383258|-11.540468383258|-11.540468383258|-11.540468383258|-11.540468383258|-11.540468383258|-11.880520370741|-12.769467277814|||||-13.074963591152|-13.247737219658|-13.261930309762|-13.40103386401|-13.470161950849|-13.470161950849|-13.470161950849|-13.470161950849|-13.470161950849|-13.470161950849|-13.470161950849|-13.470161950849|-13.470161950849|-13.470161950849|-13.470161950849|-13.470161950849
08517|19023|/equities/jouf-cement|TADAWULALL||-6.1328349668901|-6.1481501083816|-6.1890558645951|-6.2109678668396|-6.2109678668396|-6.2109678668396|-6.2182975259773|-6.2636639506013|-6.2835152315201|-6.3113151566851|-6.3113151566851|-6.3647946270161|-6.3842160074637|-6.4291291334812|-6.4623656911524|-6.5242950566247|-6.5326925112863|-6.5326925112863|-6.5326925112863|-6.5326925112863|-6.5326925112863|-6.5326925112863|-6.5326925112863|-6.5326925112863|-6.5326925112863|-6.5326925112863|-6.5326925112863|-6.5326925112863|-6.5326925112863|-6.5326925112863|-6.5326925112863|-6.5326925112863|-6.5326925112863|-6.5474359276184|-6.5838175352291|-6.6531304050238|-6.6793587885707|-6.6793587885707|-6.6981764857867|-6.7251959713409|-6.7763289248623|-6.8103655218722|-6.836516976317|-6.8451384205601|-6.8451384205601|-6.8451384205601|-6.8451384205601|-6.9234871487906|-6.9588747401029|-7.0259719048374|-7.0388578449505|-7.0388578449505|-7.0388578449505|-7.0388578449505|-7.0388578449505|-7.0388578449505|-7.0388578449505|-7.0388578449505|-7.0388578449505|-7.0388578449505|-7.0388578449505|-7.0388578449505|-7.1596844923464|6.7295172127639|6.7295172127639|6.7295172127639|6.7295172127639|6.7295172127639|6.7295172127639|6.7295172127639|6.7295172127639|6.7295172127639|6.7295172127639|6.7295172127639|6.7295172127639|6.7295172127639|6.7295172127639|6.7295172127639|6.7295172127639|6.7295172127639|6.7295172127639|6.7295172127639|6.7295172127639|6.7295172127639|6.7295172127639|6.7295172127639|6.7295172127639|6.7295172127639|6.7295172127639|6.6900192005276|6.6605303090635|6.6605303090635|6.6605303090635|6.6605303090635|6.6605303090635|6.6605303090635|6.6605303090635|6.6605303090635|6.6605303090635|6.6389227754344|6.5815808647727|6.5300899472342|6.4400997919623|6.3945554939447|6.3928395606343|6.3664066910823|6.3664066910823||-6.7214139160717|-6.7214139160717|-6.7214139160717|-6.7214139160717|-6.7214139160717|-6.7282377544602|-6.7435975144925|-6.7628861346314|-6.8254290066902|-6.8410322095227|-6.8667022547536|-6.8685580979246|-6.8989535714143|-6.9393927681174|-6.9431904580833|-6.9431904580833|-6.9431904580833|-6.9431904580833|-6.9431904580833|-6.9431904580833|-6.9431904580833|-6.9431904580833|-6.9431904580833|-6.9431904580833|-6.9431904580833|-6.9431904580833|-6.9431904580833|-6.9431904580833|-6.9431904580833|-6.9613227078916|-7.0292476757369|-7.1474972150946|-7.188925839895|-7.188925839895|-7.188925839895|-7.188925839895|-7.2018258490784|-7.2018258490784|-7.2018258490784|-7.2018258490784|-7.2018258490784|-7.2018258490784|-7.2018258490784|-7.2018258490784|-7.2953619867147|-7.3087354401285|-7.4147969061866|-7.4147969061866|-7.4346256882485|-7.4346256882485|-7.5140286187923|-7.5989203961465|-7.7010228668951|-7.799469766275|-7.9044110347341|-7.9587899368681|-8.0020247351581|-8.0020247351581|-8.0183607617412|-8.0298454010259|-8.1492725968108|-8.1547471814404|-8.1786082644209|-8.1820413545959|-8.1820413545959|-8.1820413545959|-8.2333793061964|-8.2598660674352|-8.4370733860089|-8.5295258763712|-8.613918066387|-8.6982419759748|-9.1197132833267|-9.1689864443781|||||-9.1689864443781|-9.1689864443781|-9.1689864443781|-9.2094294546978|-9.2343418371627|-9.2343418371627|-9.2343418371627|-9.2343418371627|-9.2670464793785|-9.3511629943432|-9.4674038759406|-9.5415593641263|-9.5450662526004|-9.5917397508481|-9.6147666249078|-9.6147666249078|-9.6147666249078|-9.6147666249078|-9.6847404145975|-9.7480449305397|-9.8383836333864|-9.9004260240785|-9.9682507182484|-10.201389381767|-10.359877716039|-10.442641932141|-10.522935238559|-10.585483753106|-10.641092630913|-10.647880815455|-10.762645428919|-10.762939075125|-10.773989792255|-10.773989792255|-10.773989792255|-10.773989792255|-10.773989792255|-10.773989792255|-10.773989792255|-10.773989792255|-10.773989792255|-10.773989792255|-10.773989792255|-10.818183678872|-10.818183678872|||||-10.818183678872|-10.818183678872|-10.818183678872|-10.818183678872|-10.818183678872|-10.818183678872|-10.880204062205|-10.991854705718|-10.991854705718|-10.991854705718|-10.991854705718|-11.013171927031|-11.056857709417|-11.196508173953|-11.328342602|-11.462602903826
08518|19030|/equities/kec|TADAWULALL||11.914390238918|11.914390238918|11.914390238918|11.914390238918|11.914390238918|11.866923541054|11.866923541054|11.866923541054|11.866923541054|11.866923541054|11.866923541054|11.866923541054|11.866923541054|11.866923541054|11.866923541054|11.866923541054|11.866923541054|11.792508722475|11.792508722475|11.792508722475|11.636121141834|11.465689990171|11.385766609121|11.364623364593|11.364623364593|11.364623364593|11.364623364593|11.364623364593|11.284704317611|11.284704317611|11.284704317611|11.284704317611|11.18800440316|11.049448972329|-12.200261001418|-12.200261001418|-12.200261001418|-12.213067828097|-12.24118689528|-12.425763490364|-12.438461719288|-12.438461719288|-12.438461719288|-12.484221996856|-12.484221996856|-12.484221996856|-12.484221996856|-12.484221996856|-12.484221996856|-12.484221996856|-12.486939578397|-12.486939578397|-12.486939578397|-12.486939578397|-12.486939578397|-12.486939578397|-12.486939578397|-12.486939578397|-12.486939578397|-12.547137983713|-12.547137983713|-12.547137983713|-12.547137983713|-12.547137983713|-12.547137983713|-12.547137983713|-12.547137983713|-12.54842473147|-12.54842473147|-12.54842473147|-12.54842473147|-12.54842473147|-12.54842473147|-12.54842473147|-12.54842473147|-12.54842473147|-12.559534058662|-12.559534058662|-12.559534058662|-12.559534058662|-12.559534058662|-12.559534058662|-12.559534058662|-12.559534058662|-12.570474695388|-12.570474695388|-12.63108298428|-12.71620286446|-12.792448080703|-12.830553447666|-12.830553447666|-12.900614380243|-12.976794374654|-13.004771220099|-13.031412746521|-13.084783503919|-13.084783503919|-13.084783503919|-13.084783503919|-13.084783503919|-13.084783503919|-13.084783503919|-13.084783503919|-13.084783503919|-13.084783503919|-13.084783503919|-13.084783503919||-13.084783503919|-13.084783503919|-13.084783503919|-13.084783503919|-13.084783503919|-13.084783503919|-13.084783503919|-13.117942695153|-13.117942695153|-13.176047144479|-13.23555797344|-13.23555797344|-13.23555797344|-13.23555797344|-13.23555797344|-13.23555797344|-13.23555797344|-13.23555797344|-13.23555797344|-13.23555797344|-13.23555797344|-13.23555797344|-13.23555797344|-13.23555797344|-13.23555797344|-13.23555797344|-13.23555797344|-13.23555797344|-13.23555797344|-13.23555797344|-13.23555797344|-13.23555797344|-13.23555797344|-13.23555797344|-13.23555797344|-13.23555797344|-13.23555797344|-13.381175875725|-13.466306183142|-13.528117892259|-13.614019602663|-13.72909839522|-13.72909839522|-13.821775943826|-13.85975141745|-14.010278863169|-14.110865189474|-14.176516826331|13.107993238419|13.107993238419|13.107993238419|13.107993238419|13.107993238419|13.107993238419|12.421104026338|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-13.502286237588|-14.280317935801|-14.289528098931|||||-14.289528098931|-14.326142910708|-14.539047324646|-14.702275421871|-14.94194461418|-14.94194461418|-14.956605398134|-15.204006525626|-15.390995092292|-15.390995092292|-15.62332838895|14.379404599979|14.379404599979|14.379404599979|14.379404599979|14.379404599979|14.379404599979|14.379404599979|14.379404599979|14.379404599979|14.126005551897|14.007783675285|13.968880518108|13.968880518108|13.968880518108|13.865422681338|13.533802936879|13.173114827835|13.125864087422|13.125864087422|13.125864087422|13.077115896405|13.077115896405|13.074573069878|-14.125181806787|-14.125181806787|-14.125181806787|-14.125181806787|-14.125181806787|-14.125181806787|-14.125181806787|-14.125181806787|-14.125181806787|-14.346530160033|-14.346530160033|||||-14.346530160033|-14.346530160033|-14.346530160033|-14.346530160033|-14.346530160033|-14.346530160033|-14.346530160033|-14.346530160033|-14.346530160033|-14.346530160033|-14.346530160033|-14.346530160033|-14.346530160033|-14.464623001327|-14.464623001327|-14.464623001327
08519|11746|/equities/kingdom|TADAWULALL||8.5531310005571|8.5531310005571|8.5531310005571|8.5531310005571|8.1076925560753|8.1076925560753|7.9841031812871|7.8930904157913|7.8930904157913|7.847877847702|7.7598643430413|7.6865166170003|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6636434458798|7.6562881586368|7.6562881586368|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.5201079558586|7.4428974203771|7.4087753353853|7.2733025239744|7.2733025239744|7.2164472923057|7.1874655614033|7.1874655614033|7.1874655614033|6.9494060818502||-7.5096155560115|-7.5096155560115|-7.5096155560115|-7.5096155560115|-7.5096155560115|-7.520128346825|-7.6073648679525|-7.7692942341467|-7.8742159693661|-7.9550811353071|-7.9550811353071|-8.0695344941201|-8.0983717194732|-8.1252534979799|-8.1252534979799|-8.1252534979799|-8.1252534979799|-8.1252534979799|-8.1252534979799|-8.1252534979799|-8.1252534979799|-8.1252534979799|-8.1252534979799|-8.1958374043547|-8.2825971996611|-8.3297876863637|-8.3297876863637|-8.3297876863637|-8.3297876863637|-8.3297876863637|-8.3297876863637|-8.3680973614761|-8.393081679149|-8.393081679149|-8.393081679149|-8.393081679149|-8.462313270352|-8.5359034535859|-8.5432263477615|-8.6141400716891|-8.7076820578575|-8.7076820578575|-8.7076820578575|-8.7076820578575|-8.7076820578575|-8.7535355054007|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8010180653999|-8.8139089679133|-8.8165658950156|-8.8411843246161|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|||||8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.2118494847143|8.1201164965748|8.1201164965748|8.1201164965748|8.1201164965748|8.1201164965748|8.1201164965748|8.1201164965748|8.1151975765979|8.1151975765979|8.1151975765979|8.1151975765979|8.1151975765979|8.1151975765979|8.1151975765979|8.0779974344876|8.0494890198168|8.0494890198168|8.0494890198168|7.8366543435451|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|||||-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-8.6705577826831|-9.3139526552992|-9.5371700599279
08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL||-11.932041602869|-11.932041602869|-11.932041602869|-11.932041602869|-11.932041602869|-11.932041602869|-11.932041602869|-12.027823719205|-12.069248977437|-12.169165045172|-12.187961320247|-12.193250658069|-12.193250658069|-12.193250658069|-12.193250658069|-12.193250658069|-12.193250658069|-12.193250658069|-12.193250658069|-12.193250658069|-12.193250658069|-12.193250658069|-12.293766538512|-12.293766538512|-12.293766538512|-12.342784899698|-12.342784899698|-12.342784899698|-12.342784899698|-12.342784899698|-12.342784899698|-12.342784899698|-12.342784899698|-12.342784899698|-12.342784899698|-12.342784899698|-12.342784899698|-12.342784899698|-12.408650259427|-12.442692135315|-12.442692135315|-12.442692135315|-12.442692135315|-12.442692135315|-12.442692135315|-12.442692135315|-12.442692135315|-12.442692135315|-12.442692135315|-12.442692135315|-12.442692135315|-12.442692135315|-12.442692135315|-12.442692135315|-12.442692135315|-12.442692135315|-12.442692135315|-12.459977198658|-12.459977198658|-12.459977198658|-12.459977198658|-12.459977198658|-12.459977198658|-12.459977198658|-12.459977198658|-12.459977198658|-12.459977198658|-12.459977198658|-12.459977198658|-12.459977198658|-12.459977198658|-12.459977198658|-12.459977198658|-12.459977198658|-12.473308511374|-12.599787442549|-12.638652766925|-12.774058144602|-12.963398555156|-13.027275761709|-13.027275761709|-13.027275761709|-13.027275761709|-13.027275761709|-13.027275761709|-13.027275761709|-13.091973049492|-13.185525716511|12.564655831451|12.564655831451|12.564655831451|12.564655831451|12.564655831451|12.564655831451|12.564655831451|12.564655831451|12.564655831451|12.564655831451|12.564655831451|12.564655831451|12.564655831451|12.432950817871|12.369389414045|12.285432788236|12.210481083507|12.149359641392|12.149359641392||12.13776636059|12.13776636059|12.13776636059|12.13776636059|12.13776636059|12.13776636059|12.13776636059|12.13776636059|12.13776636059|12.13776636059|12.13776636059|12.13776636059|12.13776636059|12.13776636059|12.13776636059|12.13776636059|12.13776636059|12.13776636059|12.117518053396|12.024329794585|12.024329794585|12.024329794585|12.024329794585|12.024329794585|12.024329794585|12.024329794585|12.024329794585|-13.207698529622|-13.207698529622|-13.207698529622|-13.317442410148|-13.353760728006|-13.353760728006|-13.353760728006|-13.353760728006|-13.353760728006|-13.353760728006|-13.353760728006|-13.353760728006|-13.442619309675|-13.442619309675|-13.442619309675|-13.442619309675|-13.565132761279|-13.736814128336|12.577735821637|12.577735821637|12.577735821637|12.577735821637|12.577735821637|12.577735821637|12.577735821637|12.577735821637|12.577735821637|12.577735821637|12.521372813022|12.514303280287|12.340337251483|12.260374359355|12.213749254264|12.208610839885|11.991789415193|11.886432995082|11.786036400531|-12.883250833389|-12.883250833389|-12.883250833389|-12.883250833389|-12.883250833389|-12.883250833389|-12.883250833389|-12.883250833389|-13.134722684088|-13.147951926562|||||-13.147951926562|-13.147951926562|-13.147951926562|-13.147951926562|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.265305197023|12.18963628024|12.18963628024|11.927373729482|-13.265271412532|-13.265271412532|-13.265271412532|-13.265271412532|-13.265271412532|-13.276508227298|12.171594777582|12.171594777582|12.171594777582|||||12.139143375646|12.139143375646|12.139143375646|12.139143375646|12.139143375646|12.139143375646|12.139143375646|12.139143375646|12.139143375646|11.870158941758|-13.252772221333|-13.252772221333|-13.252772221333|-13.611968977988|-13.895521093011|-14.09289013533
08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP||-103.55151021182|95.440019473917|95.440019473917|95.440019473917|95.440019473917|95.440019473917|95.440019473917|95.440019473917|95.440019473917|95.440019473917|95.440019473917|95.440019473917|95.440019473917|95.440019473917|95.440019473917|95.440019473917|95.440019473917|-103.39904202586|-103.39904202586|-103.39904202586|-103.39904202586|-103.39904202586|-104.5378255752|-105.44422963265|-105.44422963265|-105.5658079055|-105.68533839099|-105.68533839099|-105.68533839099|-105.68533839099|-105.68533839099|-105.68533839099|-105.68533839099|-105.68533839099|-105.68533839099|-105.68533839099|-105.68533839099|-105.68533839099|-105.68533839099|-106.82537522705|-111.72264126044|-114.56960241774|-115.42733110299|-115.98036780744|-116.3892976486|-116.77699679393|-117.45777107895|-119.17811519003|-119.17811519003|-119.17811519003|-119.17811519003|-119.17811519003|-119.17811519003|-119.6923532629|-120.80728558007|-120.80728558007|-120.80728558007|-120.80728558007|-120.98587278198|-122.01208298814|-122.12973108571|-122.12973108571|-122.62192291994|-123.80299152291|-123.80299152291|-124.38665606089|-125.31850376733|-126.07056279324|-127.27840132341|-128.92044549104|-128.96350965525|-128.96350965525|-129.41501564478|-131.94446165799|-135.37162465783|-136.10735861164|-136.36373187549|-138.11525780897|-139.74473250951|-140.73303713893|-142.41053728526|-142.41053728526|-152.81170436481|138.02686046842|138.02686046842|138.02686046842|138.02686046842|138.02686046842|138.02686046842|138.02686046842|-147.51327630448|-147.51327630448|-147.51327630448|-147.51327630448|-147.52053088618|-147.52053088618|-147.52053088618|-147.52053088618|-147.52053088618|-147.52053088618|-147.52053088618|-147.52053088618|-147.52053088618|-147.52053088618|-147.52053088618|-147.52053088618|-147.52053088618||-147.52053088618|-147.52053088618|-147.52053088618|-147.52053088618|-147.52053088618|-148.1283732462|-150.29263422754|141.33388003018|141.33388003018|141.33388003018|141.33388003018|141.04876050581|140.96164690062|140.96164690062|140.96164690062|140.96164690062|140.96164690062|140.96164690062|140.96164690062|140.96164690062|140.96164690062|140.96164690062|140.96164690062|140.96164690062|139.61294032252|138.7159827334|138.7159827334|137.2870250639|137.2870250639|134.60779274135|134.11766266744|134.11766266744|134.11766266744|134.11766266744|134.11766266744|131.98663771879|131.98663771879|131.98663771879|130.98728098541|130.98728098541|130.98728098541|130.98728098541|130.98728098541|130.98728098541|130.98728098541|130.98728098541|130.98728098541|130.98728098541|130.98728098541|130.98728098541|130.98728098541|130.98728098541|130.98728098541|130.06364520026|128.43738898119|127.59785721539|127.59785721539|127.59785721539|125.0809490707|120.62327369347|119.77031054645|118.16701036194|-128.85418596031|-128.85418596031|-128.85418596031|-128.85418596031|-128.85418596031|-128.85418596031|-131.18880318907|-131.18880318907|-131.18880318907|-131.18880318907|-134.10257578916|-134.10257578916|||||-134.10257578916|-134.10257578916|-134.10257578916|-135.88063866371|-136.94515415556|-137.66251778056|-137.66251778056|-137.66251778056|-137.66251778056|-137.66251778056|-137.66251778056|-137.66251778056|-137.66251778056|-137.66251778056|-137.66251778056|-137.66251778056|-137.66251778056|-137.66251778056|-137.66251778056|-138.1694592839|-141.06606858367|-146.91428016982|-146.91428016982|-146.91428016982|-146.91428016982|-146.91428016982|-146.91428016982|-146.91428016982|-146.91428016982|-146.91428016982|-146.91428016982|-146.91428016982|-149.1936444636|-151.09464550989|-151.09464550989|-151.09464550989|-151.09464550989|-151.09464550989|-151.09464550989|-151.09464550989|-151.09464550989|-151.09464550989|-151.09464550989|-154.88294199856|-163.26945084776|||||-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776|-163.26945084776
08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM||-77.586874482348|-77.586874482348|-77.586874482348|-79.321524405164|-80.18875890143|-80.18875890143|-80.18875890143|-80.18875890143|-80.18875890143|-80.18875890143|-80.18875890143|-80.18875890143|-80.18875890143|-80.18875890143|-80.609734062435|71.240524035257|71.240524035257|71.240524035257|70.886692609568|68.924100865015|68.143337707324|68.143337707324|67.642593892199|66.850106274399|66.447342169851|65.352602495717|65.211222875965|63.30691617159|61.007685482811|59.275204142278|58.903337689027|58.903337689027|58.799837340527|58.799837340527|58.799837340527|58.799837340527|58.799837340527|58.799837340527|58.799837340527|58.799837340527|58.799837340527|58.799837340527|58.608153702609|56.856279772511|-61.655857048583|-61.655857048583|-61.655857048583|-61.90095325107|58.047194366319|58.047194366319|58.047194366319|58.047194366319|58.047194366319|58.047194366319|58.047194366319|58.047194366319|58.047194366319|58.047194366319|58.047194366319|58.047194366319|58.047194366319|58.047194366319|58.047194366319|58.047194366319|58.047194366319|-63.324680838601|-63.324680838601|-63.324680838601|-63.324680838601|-63.324680838601|-63.324680838601|-63.324680838601|-63.324680838601|-63.324680838601|-63.324680838601|-64.788536426774|-65.376149677956|-66.851276317927|-67.169599451661|-67.169599451661|62.989312524877|62.989312524877|62.989312524877|62.989312524877|62.989312524877|62.989312524877|62.989312524877|62.989312524877|62.989312524877|62.643677785751|62.440961623336|62.440961623336|62.347237993089|62.347237993089|62.347237993089|62.347237993089|62.347237993089|62.347237993089|61.39693008618|60.421585678574|60.068432092133|60.048253641595|58.331393994744|56.92654820488|56.851293952942|56.851293952942|56.381992560493||54.579992539206|53.955548452579|52.913895165278|52.913895165278|52.913895165278|52.913895165278|51.448771939623|-54.923279590752|-54.923279590752|-54.923279590752|-54.923279590752|-54.923279590752|-54.923279590752|-54.923279590752|-54.923279590752|-54.923279590752|-54.923279590752|-54.96665802564|-54.96665802564|-54.96665802564|-54.96665802564|-54.96665802564|-54.96665802564|-54.96665802564|-54.96665802564|-54.96665802564|-54.96665802564|-54.96665802564|-54.96665802564|-54.96665802564|-54.96665802564|-54.96665802564|-54.96665802564|-54.96665802564|-54.96665802564|-54.96665802564|-55.022954311258|51.168382939855|51.168382939855|51.168382939855|51.168382939855|51.168382939855|51.168382939855|51.168382939855|51.168382939855|51.168382939855|51.168382939855|51.168382939855|51.168382939855|51.168382939855|51.168382939855|51.168382939855|50.823201189615|50.000779904897|49.996640393242|49.996640393242|48.829602980067|48.232891267593|48.214987641568|48.214987641568|47.747207515764|-52.434652195949|-52.434652195949|-52.434652195949|-52.434652195949|-52.434652195949|-52.434652195949|-52.434652195949|-52.757948410267|48.024501555203|48.024501555203|48.024501555203|48.024501555203|48.024501555203|||||48.024501555203|48.024501555203|48.024501555203|48.024501555203|48.024501555203|48.024501555203|48.024501555203|48.024501555203|48.024501555203|48.024501555203|48.024501555203|48.024501555203|47.282777725589|47.062688799714|47.062688799714|46.697432805007|46.685720162266|46.685720162266|46.115786533136|46.115786533136|46.115786533136|46.115786533136|46.115786533136|46.115786533136|46.115786533136|45.770316844272|44.48368703556|44.017984832127|43.214426743542|41.360473778021|-46.173642156361|-46.173642156361|-46.173642156361|-46.173642156361|-46.173642156361|-46.173642156361|-46.173642156361|-46.173642156361|-46.173642156361|-46.173642156361|-46.173642156361|-46.173642156361|-46.173642156361|-46.415158587296|-47.52557906964|||||-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964|-47.52557906964
08523|11696|/equities/natl-metal|TADAWULALL||-13.837879498226|-13.98764364744|-14.125159502303|-14.213188857256|-14.213188857256|-14.213188857256|-14.250764867132|-14.404738872653|-14.422487807942|-14.513750059459|-14.513750059459|-14.828587718261|-14.828587718261|-14.828587718261|-15.177875407816|13.505833127027|13.505833127027|13.280369840204|13.207926062079|13.207926062079|-14.405056946609|-14.405056946609|-14.405056946609|-14.405056946609|-14.405056946609|-14.405056946609|-14.405056946609|-14.405056946609|-14.405056946609|-14.405056946609|-14.405056946609|-14.405056946609|-14.405056946609|-14.405056946609|-14.405056946609|-14.405056946609|-14.405056946609|-14.405056946609|-14.405056946609|-14.421729874979|-14.666922066356|-14.69502402222|-14.69502402222|-14.69502402222|-14.856880911042|-14.856880911042|-14.992089810029|-15.050481825276|-15.050481825276|-15.162757587879|-15.506953028009|-15.520121828905|-15.520121828905|-15.520121828905|-15.520121828905|-15.520121828905|-15.520121828905|-15.55317429774|-15.55317429774|-15.905193532761|-16.065244738533|-16.065244738533|-16.065244738533|-16.110754226026|-16.110754226026|-16.110754226026|-16.110754226026|-16.110754226026|-16.230282225407|-16.501425122991|-16.909122558308|-16.909122558308|-16.909122558308|-16.947187836612|-16.947187836612|-16.970764512976|-16.975294240272|-17.167548903664|-17.226165410368|-17.595740128986|16.413330983135|16.413330983135|16.413330983135|16.413330983135|16.413330983135|16.413330983135|16.413330983135|16.413330983135|16.413330983135|16.413330983135|16.413330983135|16.413330983135|16.413330983135|16.413330983135|16.413330983135|16.413330983135|16.413330983135|16.413330983135|16.413330983135|16.363145456284|16.27349579066|16.187217418021|16.106352902856|16.077020553427|16.077020553427|16.077020553427|16.077020553427||16.077020553427|16.077020553427|16.077020553427|15.406133761756|-17.228667553322|-17.228667553322|-17.228667553322|-17.228667553322|-17.228667553322|-17.228667553322|-17.305330115651|-17.305330115651|-17.409256120627|-17.55432797178|-17.55432797178|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.810585183863|15.313983461331|15.071960591745|15.071960591745|15.071960591745|15.046664437155|15.046664437155|15.046664437155|15.046664437155|15.046664437155|15.046664437155|15.046664437155|15.046664437155|15.046664437155|15.046664437155|15.046664437155|15.046664437155|15.046664437155|14.972405654964|14.59711708711|13.467352333846|12.857595156228|-14.056871108523|-14.056871108523|-14.056871108523|-14.056871108523|-14.056871108523|-14.072160926416|-14.072160926416|-14.072160926416|-14.072160926416|-14.363380988398|-14.363380988398|||||-14.363380988398|-14.363380988398|-14.363380988398|-14.429032463528|-14.429032463528|-14.429032463528|-14.429032463528|-14.717814333678|-14.98090498474|-15.274338749016|-15.541487087767|-15.606096918892|-15.785117377572|-15.785117377572|-15.785117377572|-15.785117377572|-15.785117377572|-15.785117377572|-15.785117377572|14.621545671582|14.621545671582|14.621545671582|14.621545671582|14.621545671582|14.621545671582|14.621545671582|14.621545671582|14.60060614917|14.578452050391|14.076057473491|13.921174728948|13.827971471767|13.769968789397|13.685520165031|13.609466189144|13.609466189144|13.609466189144|-14.885066475292|-14.885066475292|-14.885066475292|-14.885066475292|-14.885066475292|-14.885066475292|-15.494518030374|-16.346131206319|||||-16.421643081473|-16.421643081473|-16.501040924683|-16.501040924683|-16.555601372867|-16.626223898099|-16.650946621945|-16.650946621945|-16.650946621945|-16.650946621945|-16.650946621945|-16.650946621945|-16.650946621945|-16.682162873005|-16.923164352046|-16.923164352046
08524|11615|/equities/malath|TADAWULALL||9.2971268596095|9.2971268596095|9.2971268596095|9.2971268596095|9.2971268596095|9.2971268596095|9.2971268596095|9.2971268596095|9.2971268596095|9.2971268596095|9.2971268596095|9.2971268596095|9.2971268596095|9.2971268596095|9.2971268596095|9.2971268596095|9.2971268596095|9.2971268596095|9.2971268596095|9.2971268596095|9.2971268596095|8.907363408345|-9.791924570214|-9.791924570214|-9.791924570214|-9.791924570214|-9.791924570214|-9.791924570214|-9.791924570214|-9.791924570214|-9.791924570214|-9.791924570214|-9.791924570214|-9.791924570214|-9.791924570214|-9.791924570214|-9.791924570214|-9.791924570214|-9.791924570214|-9.791924570214|-9.9504717701135|-9.9945500316522|-9.9945500316522|-9.9945500316522|-10.16271648759|-10.16271648759|-10.266907377975|-10.47031772963|-10.47031772963|-10.598130950572|-10.718478424948|-10.812198673798|-10.82577624488|-10.958084532156|-11.067871725708|-11.110852765652|-11.110852765652|-11.110852765652|-11.120391898258|-11.308212762523|-11.421497604788|-11.421497604788|-11.551108543012|-11.640120815275|-11.776464577689|-11.776464577689|-11.776464577689|-11.776464577689|-11.819960563463|-11.887178333912|-11.936864650154|-11.952537917829|-11.952537917829|-11.952537917829|-11.971708403402|-12.121342988339|-12.244269948896|-12.642521652575|-12.928913470767|-12.960436433134|-12.960436433134|-12.960436433134|-13.07715118547|-13.094446178077|-13.094446178077|-13.122162125507|-13.245735616594|-13.34859468662|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451||-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|-13.596310348451|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.765171053705|12.683523287042|12.567803503919|12.469781427305|12.328645949806|-13.514104698128|-13.514104698128|-13.514104698128|-13.514104698128|-13.60509280739|-13.60509280739|-13.60509280739|-13.60509280739|-14.09859335752|-14.09859335752|||||-14.09859335752|-14.09859335752|-14.09859335752|-14.09859335752|-14.26920889494|-14.26920889494|-14.26920889494|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|13.243707259512|12.939674836636|12.819638709493|12.762393179582|12.762393179582|12.731548299443|12.683893584599|12.683893584599|12.683893584599|12.147659565994|-13.874914649756|-13.874914649756|-13.874914649756|-13.874914649756|-13.874914649756|-14.361016224524|-14.818217833037|||||-14.818217833037|-14.818217833037|-14.818217833037|-14.818217833037|-14.818217833037|-14.818217833037|-14.818217833037|-14.818217833037|-14.818217833037|-14.818217833037|-14.818217833037|-14.818217833037|-14.818217833037|-14.985797863531|-15.182095993359|-15.182095993359
08525|11729|/equities/makkah-constru|TADAWULALL||82.543725274561|82.543725274561|82.543725274561|82.543725274561|82.543725274561|82.543725274561|82.543725274561|82.543725274561|82.543725274561|82.543725274561|82.543725274561|82.543725274561|82.543725274561|82.543725274561|82.543725274561|82.543725274561|82.309691189128|80.555215145038|79.336347872335|75.009829952008|-83.302614754032|-83.302614754032|-83.302614754032|-83.302614754032|-83.302614754032|-83.302614754032|-83.302614754032|-83.302614754032|-83.302614754032|-83.302614754032|-83.302614754032|-83.302614754032|-83.302614754032|-83.302614754032|-83.302614754032|-83.302614754032|-83.302614754032|-83.302614754032|-83.302614754032|-83.302614754032|-84.908463550487|-86.692734057018|-87.275680025323|-87.275680025323|-87.275680025323|-87.275680025323|-87.275680025323|-88.211866864346|-88.466253321804|-88.466253321804|-88.466253321804|-88.466253321804|-88.466253321804|-88.584457738121|-88.584457738121|-88.584457738121|-88.584457738121|-89.021618267916|-89.432352698536|-89.722060588434|-89.757844081007|-90.761490625897|84.380251980992|84.380251980992|84.380251980992|84.380251980992|84.380251980992|84.380251980992|84.380251980992|84.380251980992|84.380251980992|84.380251980992|84.380251980992|84.380251980992|84.380251980992|84.380251980992|84.380251980992|84.380251980992|84.380251980992|84.380251980992|84.380251980992|84.380251980992|84.019722304048|82.917869679357|82.917869679357|82.724269459965|82.724269459965|82.724269459965|82.149190238584|82.032640979454|82.032640979454|81.877115670443|81.877115670443|81.877115670443|81.792427629601|81.792427629601|81.226086897536|81.226086897536|81.226086897536|81.226086897536|81.226086897536|81.226086897536|81.226086897536|80.556760252498|79.807514443422|76.819462527196|73.849402045056||69.054888194187|68.313766949026|-74.274619742368|-74.274619742368|-74.274619742368|-74.274619742368|-74.274619742368|-74.274619742368|-74.274619742368|-74.274619742368|-74.274619742368|-75.444022783675|-76.515580955521|-77.356200976919|-77.526330095475|-79.040367027063|-80.18437988981|-80.18437988981|-80.18437988981|-80.18437988981|-80.18437988981|-81.007642880903|-81.564048493159|-82.29616431423|-82.477051990536|-82.477051990536|-82.477051990536|-82.477051990536|-82.477051990536|-83.027284906206|-83.83586915102|-86.095413982497|-87.239347258791|-87.984228392176|-87.984228392176|-87.984228392176|-88.701370591241|-88.701370591241|-88.701370591241|-88.701370591241|-89.418050611851|-89.418050611851|-90.374755857459|-90.374755857459|-91.477503032674|-93.655559772904|-94.028400680153|-94.778782178658|-95.168087749236|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-95.557851277561|-98.310561821418|-98.310561821418|||||-98.310561821418|-99.945070979283|-100.83341253829|-104.75379094627|-110.53754583494|-110.7556151654|-110.7556151654|-111.03720585363|-111.03720585363|-111.03720585363|-111.03720585363|-111.04134068508|-112.22371170277|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.33965010298|-112.51917202129|-112.51917202129|-112.51917202129|-112.51917202129|-112.51917202129|-112.51917202129|-112.51917202129|-112.51917202129|-113.35463812234|103.17343667187|||||103.17343667187|103.17343667187|103.17343667187|103.17343667187|103.17343667187|103.17343667187|103.17343667187|102.14948531255|102.14948531255|102.14948531255|102.14948531255|102.14948531255|102.14948531255|102.14948531255|102.14948531255|102.14948531255
08526|11616|/equities/medgulf|TADAWULALL||14.257811812928|14.257811812928|14.257811812928|14.257811812928|14.257811812928|13.995346153633|13.973218485346|13.973218485346|13.973218485346|13.795242782689|13.787459951684|13.787459951684|13.704955743469|13.198283750389|12.716981868583|12.163868670815|12.090555014751|12.090555014751|12.090555014751|12.090555014751|12.047838862893|11.352598755621|11.213640451754|11.213640451754|11.131227958842|11.131227958842|11.131227958842|11.131227958842|11.041364922174|10.965491187724|10.965491187724|10.965491187724|10.965491187724|10.965491187724|10.965491187724|10.965491187724|-12.170979117616|-12.170979117616|-12.170979117616|-12.446087253606|-12.656763911817|-12.836959865991|-12.962178154459|-13.050753615157|-13.222503209397|-13.338893122458|-13.395992061588|-13.607213467462|-13.770792610229|-13.92254795717|-14.078386091378|-14.082699080046|-14.082699080046|-14.094464912164|-14.094464912164|-14.094464912164|-14.094464912164|-14.094464912164|-14.19996117458|-14.387178673847|-14.617196601241|-14.617196601241|-14.969662553303|-15.025938142592|-15.025938142592|-15.025938142592|-15.025938142592|-15.025938142592|-15.096597845085|-15.278442575675|-15.505491259078|-15.567275179617|-15.567275179617|-15.567275179617|-15.567275179617|-15.675305619496|-15.907006703768|-16.158869108574|-16.158869108574|-16.158869108574|-16.158869108574|-16.158869108574|-16.289299577492|-16.320332891431|-16.348147426144|-16.455163781396|-16.554070967823|-16.676190131671|-17.114679199392|-17.114679199392|-17.283531937262|16.0840382449|16.0840382449|16.0840382449|16.0840382449|16.0840382449|16.0840382449|16.0840382449|16.0840382449|16.0840382449|16.0840382449|16.0840382449|15.868376293907|15.730972757085|15.699969916591|15.597188372357|15.42798815275||15.340973094962|15.340973094962|-16.186862992619|-16.186862992619|-16.186862992619|-16.186862992619|-16.332625600336|-16.645695179301|-16.885859682954|-16.885859682954|-16.885859682954|-16.885859682954|-16.908732735224|-17.032480967384|-17.131090336752|-17.312255754097|-17.312255754097|-17.312255754097|-17.312255754097|-17.312255754097|-17.312255754097|-17.312255754097|-17.312255754097|-17.312255754097|-17.312255754097|-17.312255754097|-17.312255754097|-17.312255754097|-17.312255754097|-17.312255754097|-17.312255754097|-17.312255754097|-17.312255754097|-17.312255754097|-17.724729103097|-17.844143278343|-18.221270436427|-18.586411231514|-18.819900876677|-18.959334671935|-19.333149499849|-19.520062293481|-19.520062293481|-19.584513070265|-19.909459301806|17.900214011817|17.900214011817|17.900214011817|17.900214011817|17.900214011817|17.900214011817|17.900214011817|17.900214011817|17.900214011817|17.900214011817|17.900214011817|17.900214011817|17.617631506239|17.617631506239|17.617631506239|17.076813776532|-18.936810597236|-18.936810597236|-18.936810597236|-18.936810597236|-18.936810597236|-18.977567576098|-19.038407960123|-19.386313583326|-19.386313583326|-19.386313583326|-19.386313583326|-20.525903332975|-20.971811546569|||||-20.971811546569|-20.971811546569|-20.971811546569|-21.153124771388|-21.616573286978|-21.616573286978|-21.711748283139|-21.73972031036|-22.010798946122|-22.166444265291|-22.294937623259|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.673074728943|20.404526823867|-22.901124248532|-22.901124248532|-22.901124248532|-22.901124248532|-22.901124248532|-22.901124248532|-22.901124248532|-22.901124248532|-22.901124248532|-22.901124248532|-22.901124248532|-22.901124248532|-22.901124248532|-22.901124248532|-23.637916734514|-24.261765318884|||||-24.261765318884|-24.261765318884|-24.340850968906|-24.478968242191|-24.478968242191|-24.478968242191|-24.478968242191|-25.588585604025|-25.588585604025|-25.588585604025|-25.588585604025|-25.588585604025|-25.588585604025|-26.55953835204|-27.347393785911|-27.347393785911
08527|1141642|/equities/mefic-reit|TADAWULALL||3.5298597917176|3.5298597917176|3.5298597917176|3.5298597917176|3.5298597917176|3.4926218837738|3.4768021736145|3.4653358231651|3.4614843141886|3.4572048597702|3.453153990141|3.453153990141|3.453153990141|3.453153990141|3.453153990141|3.453153990141|3.4318918440942|3.4318918440942|3.4318918440942|3.4109160014881|3.4109160014881|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.618405554341|-3.6204506265308|-3.6238340390154|-3.624052223413|-3.624052223413|-3.624052223413|-3.630058033432|-3.6300644953664|-3.6589979545482|-3.6589979545482|-3.6589979545482|-3.6762937901206|-3.6762937901206|-3.712548639795|-3.7289429399932|-3.7510477142825|-3.760608588909|-3.7656763518904|-3.7851319353732|-3.7851319353732|-3.7851319353732|3.6339265437086|3.6339265437086|3.6339265437086|3.6339265437086|3.6339265437086|3.6339265437086|3.6339265437086|3.6339265437086|3.6339265437086|3.6339265437086|3.6339265437086|3.6339265437086|3.6339265437086|3.6339265437086|3.6339265437086|3.6238072681383|3.6197858439502|3.6189948406996|3.6189948406996|3.6103906897445|3.6103906897445|3.6103906897445|3.604322979598|3.589803309075|3.5397814852573|3.5342016333317|3.5124462571382|3.5004958274893|3.4516619314675|-3.6837337710817||-3.6837337710817|-3.6837337710817|-3.6837337710817|-3.6837337710817|-3.6837337710817|-3.6837337710817|-3.6912145661669|-3.6912145661669|-3.7480161507214|-3.7511291988785|-3.7709626686405|-3.7709626686405|-3.7709626686405|-3.7709626686405|-3.7709626686405|-3.7772476680941|-3.7772476680941|-3.7772476680941|-3.7772476680941|-3.7772476680941|-3.7772476680941|-3.7772476680941|-3.7772476680941|-3.7772476680941|-3.7772476680941|-3.7772476680941|-3.7772476680941|-3.7772476680941|-3.7772476680941|-3.7772476680941|-3.7819417326392|-3.8004908527203|-3.8006314448689|-3.8006314448689|-3.8006314448689|-3.8006314448689|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8027619833022|-3.8208467821577|-3.8437185663094|-3.8513538989878|-3.8606637578736|-3.8606637578736|-3.8606637578736|-3.9624041430962|-3.9811162557145|||||-3.9811162557145|-3.9851435734338|-3.9851435734338|-4.0012706466855|3.7296965336145|3.7296965336145|3.7296965336145|3.7296965336145|3.7296965336145|3.7296965336145|3.7296965336145|3.7296965336145|3.7296965336145|3.7296965336145|3.7296965336145|3.7185516860023|3.6989462669177|3.6940545409197|3.6940545409197|3.6940545409197|3.6940545409197|3.6940545409197|3.6940545409197|3.6940545409197|3.6940545409197|3.6940545409197|3.6940545409197|3.6940545409197|3.693668672315|3.693668672315|3.693668672315|-3.914810008647|-3.914810008647|-3.914810008647|-3.914810008647|-3.914810008647|-3.914810008647|-3.914810008647|-3.9442333323448|-3.9597037084333|-3.9746707950954|-3.9850924082193|-3.9850924082193|-3.9850924082193|-3.9850924082193|||||-3.9850924082193|-3.9850924082193|-3.9850924082193|-3.9850924082193|-3.9850924082193|-3.9850924082193|-3.9850924082193|-3.9850924082193|-3.9850924082193|-3.9850924082193|-3.9850924082193|-3.9850924082193|-4.0388042449165|-4.0388042449165|-4.0388042449165|-4.0388042449165
08528|11709|/equities/mesc|TADAWULALL||21.752765618619|21.752765618619|21.752765618619|21.752765618619|21.752765618619|21.752765618619|21.752765618619|21.752765618619|21.752765618619|21.752765618619|21.752765618619|21.752765618619|21.752765618619|21.752765618619|21.752765618619|21.752765618619|21.752765618619|21.699183846907|21.628536437834|21.468929739887|21.428850459328|21.428850459328|21.428850459328|21.428850459328|20.939278813722|-23.014718949402|-23.014718949402|-23.014718949402|-23.014718949402|-23.014718949402|-23.014718949402|-23.014718949402|-23.014718949402|-23.014718949402|-23.014718949402|-23.014718949402|-23.014718949402|-23.014718949402|-23.06579795105|-23.369775615608|-23.801418236533|-24.171340463309|-24.171340463309|-24.171340463309|-24.332949019139|-24.332949019139|-24.332949019139|-24.489943452086|-24.757714107529|-25.061905996551|-25.322361000649|-25.322361000649|-25.322361000649|-25.322361000649|-25.322361000649|-25.322361000649|-25.322361000649|-25.322361000649|-25.322361000649|-26.319290488155|-26.686167567303|-26.686167567303|-26.686167567303|-26.686167567303|-26.686167567303|-26.686167567303|-26.686167567303|-26.686167567303|-26.707964306993|-26.846626367749|-27.441251956291|-28.14805773769|-28.760064326769|-30.17007161406|-30.585635516681|-30.736262583774|-30.820353945905|-30.820353945905|-30.820353945905|-30.820353945905|-30.820353945905|-30.820353945905|-30.820353945905|-30.820353945905|-30.820353945905|-30.820353945905|-30.951504240228|-31.310560449178|-31.833954422799|29.758094027408|29.758094027408|29.758094027408|29.758094027408|29.758094027408|29.758094027408|29.758094027408|29.758094027408|29.758094027408|29.388140316814|29.388140316814|29.161266348991|28.842519042926|28.812797597202|28.730886303884|28.630601420204|28.630601420204|28.594001573766||-30.559324938446|-30.559324938446|-30.559324938446|-30.559324938446|-30.559324938446|-30.559324938446|-30.885916716953|-31.4476853555|-31.821709408381|-31.821709408381|-32.25189968173|-32.759887865564|-32.777146749758|-32.777146749758|-32.87238410343|-33.378205335022|-33.911337998046|-34.471563609558|-34.471563609558|-34.471563609558|-34.65507028734|31.704683872489|31.704683872489|31.704683872489|31.704683872489|31.704683872489|31.704683872489|31.704683872489|31.704683872489|31.704683872489|31.704683872489|31.704683872489|31.704683872489|31.517425957022|31.3504738705|31.348302511887|30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.878850184257|30.838640170048|30.838640170048|30.838640170048|30.838640170048|30.838640170048|30.838640170048|30.785729837945|30.785729837945|30.326334247534|30.326334247534|29.832035763997|28.91615118797|-32.96365168679|-32.96365168679|-32.96365168679|-32.96365168679|-33.651496924895|-33.651496924895|-33.651496924895|-33.651496924895|-33.752939110518|-33.752939110518|||||-33.752939110518|-33.752939110518|-33.752939110518|-33.752939110518|-33.752939110518|-33.752939110518|-33.950487858191|-34.556096560574|-34.778997428788|-35.032219047429|-35.338577079642|-35.940085940746|-36.538983509703|32.418533966481|32.418533966481|32.418533966481|32.418533966481|32.418533966481|32.418533966481|32.418533966481|32.145131692513|32.145131692513|32.145131692513|32.145131692513|32.145131692513|32.145131692513|32.145131692513|32.02514522299|31.280718143614|30.996503648139|30.996503648139|30.996503648139|30.996503648139|30.996503648139|30.996503648139|30.996503648139|30.218335267545|-36.073416820514|-36.073416820514|-36.073416820514|-36.073416820514|-36.419959452108|-36.419959452108|-38.197176617997|-41.074640983362|||||-41.30871950977|-41.30871950977|-41.30871950977|-41.30871950977|-41.30871950977|-41.30871950977|-41.30871950977|-41.30871950977|-41.30871950977|-41.30871950977|-41.30871950977|-41.30871950977|-41.30871950977|-41.490243772588|-41.844715811501|-41.90359575271
08529|969107|/equities/middle-east-healthcare-co|TADAWULALL||-36.564412355364|-36.843471094134|-36.843471094134|-36.843471094134|-36.843471094134|-36.843471094134|-36.843471094134|-36.843471094134|-36.843471094134|-37.108300893574|33.871001206124|33.871001206124|33.871001206124|33.871001206124|33.871001206124|33.871001206124|33.871001206124|33.871001206124|33.871001206124|33.871001206124|31.49000036527|-34.906780076117|-34.906780076117|-34.906780076117|-34.906780076117|-34.906780076117|-34.906780076117|-34.906780076117|-34.906780076117|-34.906780076117|-34.906780076117|-34.906780076117|-34.906780076117|-35.519756025838|-35.540408636443|-35.540408636443|-35.540408636443|-35.540408636443|-35.996010808274|-36.577791668888|-36.69860370248|-36.69860370248|-36.69860370248|-36.69860370248|-36.69860370248|-36.69860370248|-37.368449185617|-37.888278085134|-38.350307974706|-39.368119700629|-39.828573375025|-39.828573375025|-39.828573375025|-40.356192435466|-41.079103511398|-41.693447371131|-41.934939989123|-42.278824312458|-42.762026344151|-43.128919109604|-43.948799646454|-44.084219549052|-45.407437806775|-45.407437806775|-45.407437806775|-45.407437806775|-45.407437806775|-45.407437806775|-45.407437806775|-45.634931040528|-46.844366975098|-47.497077036201|-47.951195240351|-48.280218654576|-48.874686512354|-49.472984403375|-49.981095095479|-51.237883430944|-52.535425881794|-54.682696161724|-54.939105150939|-55.151784814995|-55.922266211531|-55.922266211531|-56.621962457256|-57.214624862226|-57.214624862226|-57.214624862226|-58.527362483908|54.646308133376|54.646308133376|54.646308133376|54.646308133376|54.646308133376|54.646308133376|54.646308133376|54.646308133376|54.646308133376|54.320136526206|54.320136526206|-57.547750041248|-57.547750041248|-57.547750041248|-57.547750041248|-57.547750041248|-57.547750041248|-57.547750041248||-57.547750041248|-57.547750041248|-57.547750041248|-57.547750041248|-57.547750041248|-57.547750041248|-57.711390121514|-59.129320577046|54.694534278182|54.694534278182|54.694534278182|54.694534278182|54.694534278182|54.694534278182|54.694534278182|54.694534278182|54.694534278182|54.694534278182|54.694534278182|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|54.583286350094|53.934204385372|52.649945762535|52.649945762535|52.113829218436|51.595920124637|50.353800816654|50.114605881996|50.114605881996|50.114605881996|-56.685671420956|-56.685671420956|-56.685671420956|-56.685671420956|-56.685671420956|-57.556302808021|-57.629225172703|-58.252766887681|-58.252766887681|-58.252766887681|-58.252766887681|-61.414185515528|-63.107730123902|||||-63.107730123902|-63.107730123902|-63.210983861826|-63.210983861826|-63.210983861826|-63.210983861826|-63.210983861826|-64.434425792586|-64.916030947247|-65.62892497014|-67.209915192382|-67.494350679998|-67.638168609015|-68.81463229642|-69.499591482853|-71.049547448395|-71.228451629037|-71.228451629037|-71.509389766448|-73.56119200962|64.599514897967|64.138350310485|62.830937325601|62.830937325601|62.830937325601|62.189928412045|61.93880799038|60.626453322644|-66.286903935582|-66.286903935582|-66.286903935582|-66.286903935582|-66.286903935582|-66.286903935582|-66.286903935582|-66.286903935582|-66.286903935582|-66.286903935582|-66.286903935582|-66.286903935582|-66.286903935582|-66.286903935582|-66.286903935582|-68.891003694701|-72.15111572496|||||-73.79844429845|-73.79844429845|-73.79844429845|-74.981601639527|-75.624003432346|-75.871113483721|-76.279016592562|-77.415575348073|-78.295835809715|-78.295835809715|-78.295835809715|-78.295835809715|-78.295835809715|-78.295835809715|-78.295835809715|-78.295835809715
08530|953109|/equities/middle-east-paper-co|TADAWULALL||-20.659401755584|-20.659401755584|-20.773223723585|-20.993079614547|-20.993079614547|-20.993079614547|-20.993079614547|-21.12052942194|-21.12052942194|-21.625033653195|-21.887258940732|-21.967477025686|-21.967477025686|-21.967477025686|-21.967477025686|-21.967477025686|-21.967477025686|-21.967477025686|-21.967477025686|-21.967477025686|-21.967477025686|-21.967477025686|-22.206086359751|-22.208948389237|-22.208948389237|-22.208948389237|-22.208948389237|-22.208948389237|-22.208948389237|-22.208948389237|-22.208948389237|-22.470060579503|-22.470060579503|-22.575367147678|-22.575367147678|-22.575367147678|-22.575367147678|-22.575367147678|-22.705408289426|-23.186009197758|-23.793343629358|-24.004271072279|-24.039189597115|-24.091321066734|-24.146878417771|-24.146878417771|-24.14875357288|-24.383059847552|-24.621733519985|-24.883592549909|-25.06226737253|-25.06226737253|-25.06226737253|-25.06226737253|-25.098865559292|-25.098865559292|-25.098865559292|-25.132629132483|-25.23514241666|-25.391268936466|-25.691410823741|-25.765455029715|-26.421617161686|-26.594018233545|-26.824465288859|-26.828538667984|-26.828538667984|-26.828538667984|-26.886154982588|-27.166839013653|-27.595376317321|-27.64597322391|-27.684414883968|26.064774348187|26.064774348187|26.064774348187|26.064774348187|26.064774348187|26.064774348187|26.064774348187|25.971157361065|25.971157361065|25.971157361065|25.971157361065|25.971157361065|25.971157361065|25.971157361065|25.971157361065|25.971157361065|25.971157361065|25.971157361065|25.971157361065|25.971157361065|25.971157361065|25.971157361065|25.971157361065|25.971157361065|25.971157361065|25.971157361065|25.971157361065|25.971157361065|25.971157361065|25.971157361065|25.971157361065|25.971157361065|25.404138375283|-27.804633381384||-27.804633381384|-27.804633381384|-27.804633381384|-27.804633381384|-27.804633381384|-27.804633381384|-27.804633381384|-28.005148625393|-28.432387166575|-28.515985282875|-28.629982931323|-28.982699894573|-28.982699894573|-28.982699894573|-28.982699894573|-28.982699894573|-28.982699894573|-28.982699894573|-28.982699894573|-28.982699894573|-28.982699894573|-28.982699894573|-28.982699894573|-29.36077756315|-29.501973781647|-29.657246292195|-29.657246292195|-29.657246292195|-29.657246292195|-29.657246292195|-29.657246292195|-29.657246292195|-29.657246292195|-29.657246292195|-29.657246292195|-29.750674115975|-29.750674115975|-30.14630409011|-30.204783606626|-30.234203206276|-30.548004427194|-30.621859431486|-30.621859431486|-30.621859431486|-30.621859431486|28.249329584722|28.249329584722|28.249329584722|28.249329584722|28.249329584722|28.249329584722|28.249329584722|27.10481041657|27.104293547692|27.104293547692|27.104293547692|26.890326511663|26.26843799357|26.26843799357|26.26843799357|26.26843799357|25.822708593523|-28.489719164657|-28.489719164657|-28.489719164657|-28.489719164657|-28.489719164657|-28.489719164657|-28.489719164657|-28.489719164657|-28.489719164657|-28.489719164657|-29.884132663727|26.809673511559|||||26.809673511559|26.809673511559|26.809673511559|26.809673511559|26.809673511559|26.809673511559|26.809673511559|26.809673511559|26.809673511559|26.809673511559|26.809673511559|26.809673511559|26.791304707057|26.315337313023|26.258708888521|26.13467622491|-28.589057984881|-28.589057984881|-28.589057984881|-29.021175559949|-29.265195193767|-30.021548641833|-30.021548641833|-30.021548641833|-30.021548641833|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-30.431985444788|-31.62351045187|-31.62351045187|||||-31.62351045187|-31.62351045187|-31.62351045187|-31.62351045187|-31.778899611982|-32.162666468656|-32.254043375593|-32.254043375593|-32.254043375593|-32.254043375593|-32.254043375593|-32.254043375593|-32.254043375593|-32.254043375593|-32.97949280909|-33.616102803319
08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH||-68.976195710162|-70.098551212924|66.216940828989|66.216940828989|66.216940828989|66.216940828989|66.216940828989|66.216940828989|66.216940828989|66.216940828989|66.216940828989|66.216940828989|66.216940828989|66.216940828989|66.216940828989|66.216940828989|66.007713473318|-69.397459478268|-69.397459478268|-69.397459478268|-69.397459478268|-69.397459478268|-69.479153023284|-69.479153023284|-69.479153023284|-69.479153023284|-69.479153023284|-69.479153023284|-69.479153023284|-69.479153023284|-69.479153023284|-69.479153023284|-69.479153023284|-69.929614131231|-70.263460654439|-70.50365386679|-70.50365386679|-70.865168419969|-71.444633527477|-71.744966071498|-71.744966071498|-71.744966071498|-71.744966071498|-71.744966071498|-71.744966071498|-71.744966071498|-71.744966071498|-71.744966071498|-72.077736264745|-72.933597968993|-72.987949404139|-72.987949404139|-72.987949404139|-72.987949404139|-72.987949404139|-72.987949404139|-72.987949404139|-72.987949404139|-72.987949404139|-72.987949404139|-72.987949404139|-72.987949404139|-74.286607990683|-74.743455950883|-74.864951734705|-74.905503199016|-74.963487102382|-74.963487102382|-74.963487102382|-76.112203652983|-76.376620269941|-76.376620269941|-76.376620269941|-77.254576551833|-78.09952890864|-78.113367319007|-78.175761905594|-78.175761905594|-79.970287445831|74.445030606136|74.445030606136|74.445030606136|74.445030606136|74.445030606136|74.445030606136|74.445030606136|74.445030606136|74.445030606136|74.445030606136|74.445030606136|73.822564599379|73.822564599379|73.030628519438|71.853475284998|-75.528185991306|-75.528185991306|-75.528185991306|-75.528185991306|-75.528185991306|-75.528185991306|-75.528185991306|-75.528185991306|-75.528185991306|-75.528185991306|-75.528185991306|-75.528185991306|-75.528185991306||-75.528185991306|-75.564007210043|-75.564007210043|-75.564007210043|-75.564007210043|-75.564007210043|-75.564007210043|-75.564007210043|-75.564007210043|-75.564007210043|-75.564007210043|-75.564007210043|-75.564007210043|-75.564007210043|-75.564007210043|-75.564007210043|-75.982229470442|-77.284988949529|-77.284988949529|-77.284988949529|-77.284988949529|-77.284988949529|-77.284988949529|-78.720048566208|-78.720048566208|-79.013943190426|-79.284936369625|-79.58046320507|-79.58046320507|-79.58046320507|-79.58046320507|-79.58046320507|-79.58046320507|-79.58046320507|-79.58046320507|-79.58046320507|-79.58046320507|-79.58046320507|-79.58046320507|-79.58046320507|-79.58046320507|-79.58046320507|-79.58046320507|-79.58046320507|-79.58046320507|74.740038507072|74.740038507072|74.740038507072|74.740038507072|74.740038507072|74.740038507072|74.740038507072|74.035510642168|74.035510642168|74.035510642168|73.197792484625|72.103101573899|71.806222529891|71.426358959943|71.065397657587|70.822668302538|70.319630769096|68.971811457036|-74.133660597104|-74.133660597104|-74.133660597104|-74.133660597104|-74.133660597104|-74.133660597104|-75.791511067662|-75.791511067662|-75.791511067662|71.872345243555|71.872345243555|||||71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|71.872345243555|70.758161212186|70.309346688601|70.309346688601|70.309346688601|69.231107071658|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-76.324636360386|-77.877376022581|-79.373141585215|||||-79.373141585215|-79.373141585215|-79.373141585215|-80.097934416514|-80.375685989717|-80.375685989717|-80.375685989717|-80.375685989717|-80.375685989717|-80.375685989717|-80.375685989717|-80.375685989717|-80.375685989717|-80.375685989717|-82.434094018251|-84.115659681195
08532|1054997|/equities/mulkia-gulf|TADAWULALL||4.533299508114|4.533299508114|4.533299508114|4.533299508114|4.533299508114|4.533299508114|4.533299508114|4.533299508114|4.533299508114|4.533299508114|4.533299508114|4.533299508114|4.533299508114|4.533299508114|4.533299508114|4.533299508114|4.533299508114|4.5147772259395|-4.7311015665001|-4.7311015665001|-4.7311015665001|-4.7311015665001|-4.7311015665001|-4.7311015665001|-4.7311015665001|-4.7311015665001|-4.7311015665001|-4.7311015665001|-4.7311015665001|-4.7311015665001|-4.7311015665001|-4.7311015665001|-4.7311015665001|-4.7311015665001|-4.7311015665001|-4.7311015665001|-4.7311015665001|-4.7311015665001|-4.7311015665001|-4.7311015665001|-4.7311015665001|-4.7311015665001|-4.7311015665001|-4.732890771436|-4.7680134167486|-4.7680134167486|-4.7772370036238|-4.7985967459274|-4.807610295736|-4.807610295736|-4.807610295736|-4.807610295736|-4.807610295736|-4.807610295736|-4.807610295736|-4.807610295736|-4.807610295736|-4.807610295736|-4.8501223971702|-4.882358172454|-4.8865534205956|-4.8865534205956|-4.9211703825574|-4.924284534761|-4.924284534761|-4.9261823831773|-4.9261823831773|-4.9261823831773|-4.9261823831773|-4.9261823831773|-4.9261823831773|-4.9261823831773|-4.9261823831773|-4.9261823831773|-4.9261823831773|-4.9261823831773|-4.9261823831773|-4.9261823831773|4.74215475431|4.74215475431|4.74215475431|4.74215475431|4.74215475431|4.74215475431|4.74215475431|4.74215475431|4.74215475431|4.74215475431|4.74215475431|4.74215475431|4.74215475431|4.74215475431|4.74215475431|4.7229495987949|4.7104514443622|4.7104514443622|4.7104514443622|4.7104514443622|4.6916126767513|4.6506810232133|4.6079787991809|4.5994209473185|4.577689853515|4.5664881912139|4.5664881912139|4.5664881912139|-4.7775134313584||-4.7775134313584|-4.7775134313584|-4.7775134313584|-4.7775134313584|-4.7775134313584|-4.7775134313584|-4.7775134313584|-4.7775134313584|-4.7775134313584|-4.7844606024125|-4.7844606024125|-4.7844606024125|-4.7844606024125|-4.7844606024125|-4.7844606024125|-4.8219613773539|-4.8219613773539|-4.8219613773539|-4.8219613773539|-4.8219613773539|-4.8219613773539|-4.8219613773539|-4.8219613773539|-4.8219613773539|-4.8219613773539|-4.8219613773539|-4.8219613773539|-4.8219613773539|-4.8571792159825|-4.8579768907526|-4.8878233980969|-4.8878233980969|-4.8878233980969|-4.8878233980969|-4.8878233980969|-4.8878233980969|-4.8878233980969|-4.9453591055158|-4.9459546083083|-4.981060928092|4.6469709326871|4.6469709326871|4.6469709326871|4.6469709326871|4.6469709326871|4.6469709326871|4.6469709326871|4.6469709326871|4.6469709326871|4.6469709326871|4.6469709326871|4.6271898404368|4.5965306895761|4.5965306895761|4.5949817571359|4.5949817571359|-4.8611003846539|-4.8611003846539|-4.8611003846539|-4.8611003846539|-4.8611003846539|-4.8611003846539|-4.8611003846539|-4.8611003846539|-4.8611003846539|-4.8611003846539|-4.8611003846539|-4.865432670898|-4.865432670898|-4.8766840872216|-4.8766840872216|-4.8766840872216|-4.9537770199545|-4.9537770199545|||||-4.9537770199545|-4.9537770199545|-4.9537770199545|-4.9537770199545|-4.9537770199545|-4.9537770199545|-4.9537770199545|-4.9775300211121|-5.0183667547625|-5.0737405493437|-5.1230452805293|-5.1489391889321|-5.1704878637247|-5.2010977079529|-5.2567254174955|-5.2567254174955|-5.2636304327574|-5.2636304327574|-5.2636304327574|-5.2636304327574|-5.2995895753003|-5.3228773154259|4.9480461408569|4.9480461408569|4.9480461408569|4.9480461408569|4.9480461408569|4.9480461408569|4.9480461408569|4.9480461408569|4.8906069121839|4.7512295866544|4.7435886224702|4.7294944376245|4.7294944376245|4.7294944376245|4.7294944376245|4.7294944376245|4.6733270056264|-4.9842990079545|-4.9842990079545|-4.9842990079545|-4.9842990079545|-5.0897767719321|-5.155589491345|||||-5.155589491345|-5.155589491345|-5.155589491345|-5.155589491345|-5.155589491345|-5.155589491345|-5.155589491345|-5.155589491345|-5.155589491345|-5.155589491345|-5.155589491345|-5.1839883131202|-5.1905427025884|-5.2161585012111|-5.2301763604121|-5.2346401556814
08533|1054998|/equities/musharaka|TADAWULALL||4.1330665457253|4.1330665457253|4.1330665457253|4.1330665457253|4.1330665457253|4.1330665457253|4.1330665457253|4.1330665457253|4.1330665457253|4.1330665457253|4.1238481879347|4.1238481879347|4.1238481879347|4.1238481879347|4.1238481879347|4.1238481879347|4.1238481879347|4.1238481879347|4.1238481879347|4.1003870036992|4.0504298239718|4.0185590710673|4.0185590710673|4.0185590710673|-4.2207372053232|-4.2207372053232|-4.2207372053232|-4.2207372053232|-4.2207372053232|-4.2207372053232|-4.2207372053232|-4.2207372053232|-4.2207372053232|-4.2207372053232|-4.2207372053232|-4.2207372053232|-4.2207372053232|-4.2207372053232|-4.2207372053232|-4.2405233928471|-4.2405233928471|-4.2405233928471|-4.2405233928471|-4.2405233928471|-4.2405233928471|-4.2405233928471|-4.2709333462426|-4.2709333462426|-4.2709333462426|-4.2709333462426|-4.2709333462426|-4.2709333462426|-4.2709333462426|-4.2709333462426|-4.2709333462426|-4.2709333462426|-4.2709333462426|-4.2709333462426|-4.2709333462426|-4.29548168656|-4.2973847271088|-4.2973847271088|-4.3087606828613|-4.3497341916741|-4.370260084755|-4.3811345116858|-4.3811345116858|-4.3811345116858|-4.3811345116858|-4.3934830048089|-4.4012862428488|-4.4012862428488|-4.4012862428488|-4.4012862428488|-4.4153180105224|4.2388664755887|4.2388664755887|4.2388664755887|4.2388664755887|4.2388664755887|4.2388664755887|4.2388664755887|4.2388664755887|4.2388664755887|4.2388664755887|4.2388664755887|4.2388664755887|4.2388664755887|4.2388664755887|4.2388664755887|4.2388664755887|4.2388664755887|4.2388664755887|4.2388664755887|4.2388664755887|4.2388664755887|4.2388664755887|4.2388664755887|4.2015181419657|4.176131473361|4.1301458526304|4.1212731653507|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203||4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.1207266645203|4.0924741511621|-4.3183080939118|-4.3183080939118|-4.3183080939118|-4.3183080939118|-4.3183080939118|-4.3183080939118|-4.3183080939118|-4.3183080939118|-4.3183080939118|-4.3183080939118|-4.3183080939118|-4.3183080939118|-4.3297869130046|-4.3864296723374|-4.3982552211558|-4.4375059252619|-4.4422289139297|-4.5319212814466|-4.5523309323527|||||-4.5523309323527|-4.5523309323527|-4.5523309323527|-4.5523309323527|-4.5751021825875|-4.5751021825875|-4.5751021825875|-4.5751021825875|-4.6001135468047|-4.6534594032015|-4.6899550196027|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.37221342204|4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|||||4.2544451678746|4.2544451678746|4.2544451678746|4.2544451678746|4.2263866806202|-4.494194002797|-4.494194002797|-4.494194002797|-4.494194002797|-4.494194002797|-4.494194002797|-4.494194002797|-4.5163267937521|-4.5492521753157|-4.5640147897742|-4.5640147897742
08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP||-18.505481799433|-18.658312885838|-18.738681149568|-18.807029028292|-18.807029028292|-18.807029028292|-18.807029028292|-18.914604517113|-18.914604517113|-18.978448598794|-19.094388239043|-19.388208222011|-19.665232154638|-19.72025794112|-20.216397911568|18.962574744885|18.962574744885|18.962574744885|18.794527028076|18.595028530748|18.213850252182|18.213850252182|18.213850252182|18.213850252182|18.213850252182|18.213850252182|18.213850252182|18.146499042545|17.809999338823|-19.186425048042|-19.186425048042|-19.186425048042|-19.186425048042|-19.186425048042|-19.186425048042|-19.186425048042|-19.186425048042|-19.186425048042|-19.186425048042|-19.203249646478|-19.230414649105|-19.230414649105|-19.230414649105|-19.230414649105|-19.230414649105|-19.230414649105|-19.230414649105|-19.230414649105|-19.230414649105|-19.332127328555|-19.426112923227|-19.426112923227|-19.426112923227|-19.426112923227|-19.487247049185|-19.487247049185|-19.487247049185|-19.595922048411|-19.595922048411|-19.738458822895|-19.738458822895|-19.738458822895|-19.939397492595|-20.060442993583|-20.312713593842|-20.322170937505|-20.322170937505|-20.322170937505|-20.322170937505|-20.651300338072|-21.032001286925|-21.257778783839|-21.420309539416|-21.473529729483|-21.473529729483|-21.473529729483|-21.473529729483|-21.481700907413|-21.593556945262|-21.696729095708|-21.79636606456|-21.803184236433|-21.99742710739|-22.186030098129|-22.400588879242|21.50005640808|21.50005640808|21.50005640808|21.50005640808|21.50005640808|21.50005640808|21.50005640808|21.50005640808|21.50005640808|21.50005640808|21.50005640808|21.50005640808|21.50005640808|21.50005640808|21.50005640808|21.133395987785|20.839884897113|20.760089203705|20.760089203705|20.760089203705|20.760089203705|20.760089203705||-21.480349858602|-21.480349858602|-21.480349858602|-21.480349858602|-21.480349858602|-21.480349858602|20.405541374488|20.405541374488|20.405541374488|20.405541374488|20.405541374488|20.405541374488|20.405541374488|20.405541374488|20.405541374488|20.405541374488|20.405541374488|20.405541374488|20.405541374488|20.335535650286|20.335535650286|20.335535650286|20.298192071366|20.298192071366|20.286880227645|20.258756024661|20.224173500607|-21.444484247911|-21.444484247911|-21.444484247911|-21.444484247911|-21.444484247911|-21.444484247911|-21.444484247911|-21.444484247911|-21.444484247911|-21.444484247911|-21.580274539703|-21.580274539703|-21.580274539703|-21.679192919989|20.485400529359|20.485400529359|20.485400529359|20.485400529359|20.485400529359|20.485400529359|20.485400529359|20.485400529359|20.485400529359|20.485400529359|20.485400529359|20.378777976008|20.289980945593|20.289980945593|20.289980945593|20.289980945593|20.049423281359|20.01324756058|19.760829898074|19.692589199493|19.612876799316|19.167640265061|18.935156248492|-20.624430293507|-20.624430293507|-20.624430293507|-20.624430293507|-20.624430293507|-20.624430293507|-20.624430293507|-20.624430293507|-21.710435698681|-21.710435698681|||||-21.710435698681|-21.710435698681|-21.710435698681|-21.710435698681|-21.710435698681|-21.710435698681|-21.762266033291|-21.762266033291|-22.063629540469|-22.296254803368|-22.402928415354|-22.402928415354|-22.402928415354|-22.402928415354|-22.402928415354|-22.402928415354|-22.402928415354|-22.402928415354|-22.402928415354|-22.712143544152|-22.786825740553|-22.803139885506|-23.117933494339|-23.389926626163|-23.501029122624|-23.886698948844|-24.315220977977|-24.568024796595|-24.571386854283|-24.571386854283|-24.595986304936|-24.638873773877|-24.665846548181|-24.665846548181|-24.665846548181|-24.665846548181|-24.665846548181|-24.665846548181|-24.665846548181|-24.665846548181|-24.665846548181|-24.665846548181|-24.665846548181|-25.046495342366|-25.287344271255|||||-25.287344271255|-25.287344271255|-25.287344271255|-25.287344271255|-25.287344271255|-25.287344271255|-25.287344271255|-25.287344271255|-25.287344271255|-25.287344271255|-25.287344271255|-25.509272158491|-25.906969348973|-26.15193736944|-26.15193736944|-26.352153226108
08535|40407|/equities/najran-cement|TADAWULALL||-6.6721150198358|-6.6741943849735|-6.6741943849735|-6.6741943849735|-6.6741943849735|-6.6741943849735|-6.6957718016497|-6.7305822433503|-6.7305822433503|-6.735091666543|-6.7578796326711|-6.7959772414183|-6.8094191094478|-6.9310210833108|6.4970354014088|6.4970354014088|6.4970354014088|6.4600390784663|6.4422657879107|6.387517442517|6.3212754610985|6.3212754610985|6.3212754610985|6.3212754610985|6.3212754610985|6.3212754610985|6.3212754610985|6.3212754610985|-6.5998756491535|-6.5998756491535|-6.5998756491535|-6.5998756491535|-6.5998756491535|-6.5998756491535|-6.5998756491535|-6.5998756491535|-6.5998756491535|-6.5998756491535|-6.6570840238855|-6.707871317789|-6.7598572306336|-6.7820633310411|-6.7978481604362|-6.8164979698155|-6.8611088860801|-6.867343305302|-6.8909370885429|-6.9454858287768|-6.9633174720292|-7.0114638874801|-7.0188583262658|-7.0188583262658|-7.0188583262658|-7.0188583262658|-7.0494834066222|-7.0494834066222|-7.0494834066222|-7.0627595452014|-7.0786217084134|-7.1418016078962|-7.1575573685979|-7.1617306871784|-7.2113675986807|-7.2470748860616|-7.2661944450028|-7.2691047523956|-7.2812277580346|-7.2980305911264|-7.3205896749719|-7.3406551562662|-7.4029501503171|-7.4155004361671|-7.4288482219324|-7.4288482219324|-7.4288482219324|-7.4692759282441|-7.5853064332903|-7.6792296076815|-7.6996994443514|-7.7424439796451|-7.7621596531341|-7.7796217817145|-7.8234688063548|-7.8671873432714|-7.8913195246147|-7.8925770249286|-7.9117524321784|-7.9419472146817|-7.9732744350244|-7.9746663706946|-7.9746663706946|-7.9746663706946|-7.9746663706946|-7.9746663706946|-7.9746663706946|-7.998068998783|-7.998068998783|-7.998068998783|-7.998068998783|-7.998068998783|-7.998068998783|-7.998068998783|-7.998068998783|-7.998068998783|-7.998068998783|-7.998068998783|-7.998068998783||-7.998068998783|-7.998068998783|-7.998068998783|-7.998068998783|-7.998068998783|-7.998068998783|-7.998068998783|-8.0934099869918|-8.1349000618404|-8.207666680277|-8.2579628329152|-8.2896781645966|-8.2896781645966|-8.2896781645966|-8.2896781645966|-8.3061717537281|-8.3061717537281|-8.3061717537281|-8.3061717537281|-8.3061717537281|-8.3061717537281|-8.3061717537281|-8.3061717537281|-8.3061717537281|-8.3061717537281|-8.3061717537281|-8.3061717537281|-8.3061717537281|-8.3063017027507|-8.3153354213116|-8.3649703749616|-8.3649703749616|-8.3649703749616|-8.3649703749616|-8.3649703749616|-8.3649703749616|-8.3649703749616|-8.3649703749616|-8.3649703749616|-8.3649703749616|-8.3649703749616|-8.3649703749616|-8.3649703749616|-8.3649703749616|-8.3779979574935|-8.3779979574935|-8.3779979574935|-8.438331165607|8.0728248999576|8.0728248999576|8.0728248999576|8.0728248999576|8.0728248999576|8.0470277916568|8.0285524246597|8.0285524246597|7.9583916528913|7.8954355831381|7.861525208302|7.861525208302|7.8261395102824|-8.2136685045208|-8.2136685045208|-8.2136685045208|-8.2136685045208|-8.2136685045208|-8.2196317416259|-8.2295908378041|-8.2878785582026|-8.383050302152|-8.383050302152|-8.383050302152|-8.5242025864622|-8.5242025864622|||||-8.5242025864622|-8.5242025864622|-8.5458057854525|-8.5458057854525|-8.5553395984296|-8.5759324760044|-8.5910015646453|-8.5910015646453|-8.5910015646453|-8.5910015646453|-8.5910015646453|-8.5910015646453|-8.5910015646453|-8.5910015646453|-8.5910015646453|-8.5910015646453|-8.5910015646453|-8.5910015646453|-8.5910015646453|-8.6172238526339|-8.6580263969627|-8.6655847625961|-8.7477588218218|-8.7477588218218|-8.7641769031425|-8.8429742499347|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.8598704306533|-8.9976337715708|8.4792791770905|||||8.4792791770905|8.4741988631321|8.44577645949|8.4227920221339|8.4227920221339|8.4227920221339|8.4227920221339|8.4227920221339|8.4227920221339|8.4125461762757|8.1978477919307|-8.6747171066628|-8.6747171066628|-8.6907968148508|-8.742551603242|-8.7650575531018
08536|11695|/equities/nama-chems-co|TADAWULALL||-23.293448439384|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.713980800808|21.419977963964|20.839985246412|20.839985246412|20.839985246412|20.561093298321|20.325659716267|-22.840482320145|-22.840482320145|-23.611091390533|-24.230101337348|-24.76628730487|-24.76628730487|-24.76628730487|-24.76628730487|-24.76628730487|-24.76628730487|-25.10420870992|-25.331897896886|-25.499886903896|-26.082651360978|-26.214532220588|-26.214532220588|-26.214532220588|-26.214532220588|-26.878369053455|-26.894298138719|-26.93636983236|-26.93636983236|-26.93636983236|-26.93636983236|-26.93636983236|-27.023744300563|-27.188263813953|-27.188263813953|-27.188263813953|-27.188263813953|-27.188263813953|-27.449183058187|-27.548833006245|-27.548833006245|-27.548833006245|-27.548833006245|-27.548833006245|-27.548833006245|-27.548833006245|-27.7087028486|-27.780785333525|25.83751554888|25.83751554888|25.83751554888|25.83751554888|25.83751554888|25.83751554888|25.83751554888|25.83751554888|25.83751554888|25.818908154738|25.818908154738|25.73248004591|25.73248004591|25.682755148803|25.679727197129|25.455252568411|25.389168969445|25.223521170409|25.203606870184|25.203606870184|24.901785826693|24.851587725287||24.851587725287|24.655098227003|24.224552979446|-26.602813395325|-26.602813395325|-26.602813395325|-26.602813395325|-26.602813395325|-26.602813395325|-26.602813395325|-26.813680923055|-27.059976339427|-27.059976339427|-27.476640648408|25.220321992449|25.220321992449|25.220321992449|25.220321992449|25.220321992449|25.220321992449|25.220321992449|25.220321992449|25.220321992449|25.220321992449|25.220321992449|25.220321992449|-27.052006521934|-27.052006521934|-27.052006521934|-27.052006521934|-27.052006521934|-27.052006521934|-27.052006521934|-27.052006521934|-27.052006521934|-27.052006521934|-27.052006521934|-27.052006521934|-27.221117433701|-27.366242233022|-27.512113314664|-27.512113314664|-27.512113314664|-27.512113314664|-27.80790353461|-28.269632653493|-28.269632653493|26.367543514848|26.367543514848|26.367543514848|26.367543514848|26.367543514848|26.367543514848|26.30058751112|26.30058751112|26.30058751112|26.30058751112|26.30058751112|26.30058751112|26.30058751112|25.818430635728|-28.333171465832|-28.333171465832|-28.333171465832|-28.333171465832|-28.333171465832|-28.333171465832|-28.333171465832|-28.333171465832|-28.672968655645|-28.681751487946|-28.681751487946|-28.951947157356|-29.047688462329|||||-29.047688462329|-29.047688462329|-29.047688462329|-29.047688462329|-29.047688462329|-29.047688462329|-29.047688462329|-29.047688462329|-29.047688462329|-29.047688462329|-29.047688462329|-29.047688462329|-29.047688462329|-29.047688462329|-29.047688462329|-29.108542735921|-29.189117871013|-29.189117871013|-29.189117871013|-29.380924207474|-29.380924207474|-29.380924207474|-29.588666011489|-29.588666011489|-29.588666011489|-29.588666011489|-29.588666011489|-29.967961154156|-30.053348841703|-30.053348841703|-30.207836686874|-30.207836686874|-30.592040869157|-30.662088849123|-30.662088849123|-31.274542784222|-31.8633810409|-32.131533981263|-32.149498531274|-32.149498531274|-32.149498531274|-32.618789740785|28.365075463149|28.365075463149|28.365075463149|||||28.365075463149|26.894528355966|-29.187343955671|-29.187343955671|-29.187343955671|-29.187343955671|-29.187343955671|-29.780382024618|-29.959650683081|-29.959650683081|-29.959650683081|-29.959650683081|-30.007944610026|-30.222113248778|-30.222113248778|-30.222113248778
08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM||-44.64412209922|-44.64412209922|-44.64412209922|-45.010786008961|42.743495181006|42.743495181006|42.743495181006|42.743495181006|42.743495181006|42.743495181006|42.743495181006|42.743495181006|42.743495181006|42.743495181006|42.743495181006|42.743495181006|42.257216562608|41.542462788003|40.669214296215|40.669214296215|40.214682737846|39.928887728879|39.928887728879|39.928887728879|39.928887728879|39.928887728879|39.928887728879|38.908765558875|38.315294641562|38.158103512732|37.795672256646|36.875192464389|36.288324838615|36.288324838615|36.288324838615|36.288324838615|36.288324838615|36.288324838615|36.288324838615|36.288324838615|36.288324838615|36.288324838615|36.288324838615|36.288324838615|36.288324838615|36.288324838615|36.288324838615|36.288324838615|36.288324838615|36.288324838615|36.288324838615|-38.20772250191|-38.20772250191|-38.20772250191|-38.20772250191|-38.20772250191|-38.20772250191|-38.298175164403|-38.298175164403|-38.627973896863|-38.653300293436|-38.653300293436|-39.04811097091|-39.444568644029|-39.606380098227|-39.606380098227|-39.903880625436|-39.903880625436|-39.903880625436|-40.100980473303|-40.682199796862|38.312469662291|38.312469662291|38.312469662291|38.312469662291|38.312469662291|38.312469662291|38.312469662291|38.312469662291|38.312469662291|38.312469662291|38.312469662291|37.781631669581|37.604034857816|37.208933812682|37.208933812682|37.170432637883|37.170432637883|37.170432637883|37.170432637883|37.170432637883|37.170432637883|37.170432637883|37.170432637883|37.170432637883|37.170432637883|37.170432637883|37.170432637883|37.170432637883|37.170432637883|37.170432637883|37.170432637883|37.170432637883|37.170432637883|37.170432637883|37.170432637883|36.456037281567||-35.157003077709|-35.157003077709|-35.157003077709|-35.157003077709|-35.157003077709|-35.157003077709|-35.542226218342|-35.803586958911|-35.811761431193|-36.028625651968|-36.346250080149|-36.682815304856|-36.682815304856|-36.682815304856|-36.682815304856|-36.682815304856|-36.682815304856|-36.725351059283|-37.029277920552|-37.322531726435|-37.423923309727|-37.455827372367|-37.455827372367|-37.455827372367|-37.455827372367|-37.455827372367|-37.455827372367|-37.455827372367|-37.455827372367|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.639292573518|35.461436218229|35.453820910947|34.977429938042|34.977429938042|34.958256588737|34.715840510042|34.423157563376|34.330134258578|34.330134258578|34.330134258578|33.902370304873|33.635966030547|-35.697567578605|-35.697567578605|-35.697567578605|-35.697567578605|-35.697567578605|-35.697567578605|-35.697567578605|-35.697567578605|-35.697567578605|-35.697567578605|-35.697567578605|||||-35.697567578605|-35.697567578605|-35.991741838777|-36.232491906841|34.095910088906|34.095910088906|34.095910088906|34.095910088906|34.095910088906|34.095910088906|34.095910088906|34.095910088906|33.997267807312|33.997267807312|33.997267807312|33.927517454698|33.81247763099|33.81247763099|33.81247763099|33.81247763099|33.81247763099|33.81247763099|33.81247763099|33.81247763099|33.81247763099|33.81247763099|33.604057291069|33.604057291069|33.604057291069|33.604057291069|33.604057291069|33.029507083935|-35.117829922306|-35.117829922306|-35.117829922306|-35.117829922306|-35.117829922306|-35.117829922306|-35.117829922306|-35.117829922306|-35.117829922306|-35.117829922306|-35.117829922306|-35.680924128016|34.313056617951|||||34.313056617951|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044|34.155053093044
08538|1116144|/equities/national-company-learning|TADAWULALL||-131.52352412841|-135.4039137485|-137.18222114239|-137.18222114239|-137.18222114239|-137.18222114239|-137.18222114239|-137.71357251973|-138.89286106793|-140.25874147114|-140.69032869339|-140.69032869339|-140.69032869339|-140.69032869339|-140.69032869339|-140.69032869339|-140.83369753096|-141.67000832054|-141.67000832054|-142.33828255538|-142.33828255538|-142.71763715484|-142.71763715484|-142.75519329915|-142.75519329915|-142.75519329915|-142.75519329915|-142.75519329915|-142.75519329915|-142.75519329915|-142.75519329915|-144.48354675384|-146.74839223327|-150.10376541815|-152.30974274434|-155.13547752273|-155.13547752273|-156.72275721113|-156.7819643206|-156.7819643206|-156.7819643206|-156.7819643206|-156.7819643206|-156.7819643206|-156.7819643206|-156.7819643206|-156.7819643206|-156.7819643206|-156.7819643206|-156.7819643206|-156.7819643206|-156.7819643206|-156.7819643206|-156.7819643206|-157.09842068137|-157.09842068137|-157.09842068137|-157.09842068137|-157.09842068137|-159.86490881643|-160.99556919039|-160.99556919039|-162.11174557938|-164.19638245121|-164.72146870785|-164.72146870785|-167.0905155307|-170.32279333869|-173.70865858704|-176.50357024059|-176.50357024059|-176.50357024059|-176.50357024059|-177.19284870211|-177.60316861541|-179.8646317949|-183.66069639944|168.705923401|168.705923401|164.40103142646|161.87040589065|161.87040589065|160.30045098961|159.38383748466|156.98759584884|156.23869864974|156.23869864974|156.23869864974|156.23869864974|156.23869864974|156.23869864974|156.23869864974|156.23869864974|156.23869864974|156.23869864974|154.7041135103|153.84335455267|153.84335455267|152.67039123474|149.94488627048|147.69431417884|146.66034484905|145.91705254495|-158.30499774265|-158.30499774265|-158.30499774265|-158.30499774265||-158.30499774265|-158.30499774265|-158.30499774265|-158.8444456662|-158.96604480625|-159.67338413531|-161.50931553635|-161.91100066365|-161.91100066365|-161.91100066365|-164.30666672589|-165.62407617438|-168.13231245531|-173.69701265244|-175.00778912337|160.70106088215|160.70106088215|160.70106088215|160.70106088215|158.14562438918|157.9592920179|157.9592920179|157.9592920179|157.9592920179|157.9592920179|157.9592920179|157.9592920179|157.9592920179|157.9592920179|157.9592920179|157.9592920179|157.9592920179|157.9592920179|157.9592920179|157.9592920179|157.9592920179|157.9592920179|157.9592920179|156.35408139293|156.35408139293|156.35408139293|156.35408139293|154.75984887157|154.75984887157|154.75984887157|154.7333342841|154.7333342841|154.7333342841|154.7333342841|154.7333342841|154.7333342841|154.7333342841|151.53703809344|150.94670746684|150.09078929556|150.00087767324|148.01775603482|148.01775603482|145.88084597266|144.87315659696|142.50905847741|-158.30832001512|-158.30832001512|-158.30832001512|-158.30832001512|-158.30832001512|-158.30832001512|-158.30832001512|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|||||-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.13256706141|-161.16951437949|-161.23240139126|-161.23240139126|-161.23240139126|-164.08044700754|-166.40049362329|-166.48950054208|-166.48950054208|-167.1883317316|-169.75156076671|-169.75156076671|-169.75156076671|-169.75156076671|-170.06662094906|-170.06662094906|-170.06662094906|-172.67402090315|-173.22478024428|-173.22478024428|-173.22478024428|-173.22478024428|-173.22478024428|-173.22478024428|-173.22478024428|-173.22478024428|-173.22478024428|-173.22478024428|-173.22478024428|-173.22478024428|-174.37645912772|||||-174.37645912772|-174.37645912772|-174.37645912772|-174.37645912772|-176.87384500112|-176.93760691314|-177.09733423291|-177.7615917699|-177.7615917699|-177.7615917699|-177.7615917699|-181.42171049258|-181.42171049258|-181.42171049258|-181.42171049258|-181.48326220378
08539|11684|/equities/nat-gypsum-co|TADAWULALL||-15.979663984991|-15.979663984991|-15.979663984991|-15.979663984991|-15.979663984991|-15.979663984991|-15.979663984991|-16.175737956075|-16.283597419558|-16.438441221248|-16.495490489548|14.985432554214|14.985432554214|14.985432554214|14.985432554214|14.985432554214|14.985432554214|14.985432554214|14.985432554214|14.966036294267|14.75392942778|14.715746353244|14.715746353244|14.715746353244|14.654162987708|14.624892422003|14.624892422003|14.56599150371|14.313879444328|14.041514516649|14.041514516649|14.041514516649|-15.807370264141|-15.807370264141|-15.807370264141|-15.807370264141|-15.807370264141|-15.807370264141|-15.807370264141|-15.932309147271|-15.932309147271|-16.322009771569|-16.498900008978|-16.614888483486|-16.871542672539|-17.132269943449|-17.350855179068|-17.639839087854|-17.804265776089|-17.818359212388|-17.818359212388|-17.818359212388|-17.818359212388|-17.823732619274|-18.094791167706|-18.094791167706|-18.094791167706|-18.570878710713|-18.626532994339|-19.09859680452|-19.09859680452|-19.09859680452|-19.320107505477|-19.42345285168|-19.69050364749|-19.801670660093|-19.892966391328|-19.907234947113|-19.907234947113|-19.907234947113|-19.907234947113|-19.907234947113|-19.907234947113|-19.907234947113|-19.907234947113|-19.907234947113|-19.907234947113|-20.309704983927|-20.465783768999|-20.56459061448|-20.56459061448|-20.56459061448|-20.56459061448|-20.56459061448|-20.636212103282|-20.663309482437|-20.663309482437|-20.663309482437|19.290047557113|19.290047557113|19.290047557113|19.290047557113|19.290047557113|19.290047557113|19.290047557113|19.290047557113|19.290047557113|18.982863047156|18.982863047156|18.982863047156|18.788181095689|18.745284611023|18.745284611023|18.61330906086|18.61330906086|18.61330906086|18.61330906086||18.61330906086|18.61330906086|18.61330906086|17.482010800892|-19.002797946281|-19.002797946281|-19.002797946281|-19.554218672985|-19.694132380215|-19.731259403987|-19.928620614789|-20.085351247713|-20.085351247713|-20.085351247713|-20.128724066333|-20.443026401286|-20.694474381081|-20.877748985944|-21.050831286838|-21.056479737417|-21.098689617139|-21.098689617139|-21.098689617139|-21.114098828613|-21.250534029726|-21.250534029726|-21.250534029726|-21.250534029726|-21.330037403906|-21.759485775458|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|20.088376834869|19.872502854429|19.872502854429|19.510002934229|18.106669994738|17.819633374111|17.067720908732|-19.626981847968|-19.626981847968|-19.626981847968|-19.626981847968|-19.626981847968|-19.626981847968|-19.626981847968|-19.746645840767|-20.454051239361|||||-20.470310720237|-20.470310720237|-20.807011852035|-21.240012550099|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.587143091111|19.37907126562|19.37907126562|19.37907126562|19.314522352663|19.259469022185|19.175518729841|19.175518729841|18.887243300186|-20.413139996036|-20.413139996036|-20.413139996036|-20.413139996036|-20.413139996036|-20.413139996036|-20.413139996036|-20.413139996036|-20.413139996036|-20.413139996036|-20.413139996036|-20.413139996036|-20.413139996036|-21.007933282305|-21.727850795243|||||-21.727850795243|-21.727850795243|-21.727850795243|-21.727850795243|-21.727850795243|-21.727850795243|-21.727850795243|-21.727850795243|-21.727850795243|-21.727850795243|-21.727850795243|-21.727850795243|-21.727850795243|-21.727850795243|-21.727850795243|-21.875389391022
08540|48637|/equities/northern-region-cement-co|TADAWULALL||-7.1581697441229|-7.1581697441229|-7.1581697441229|-7.1581697441229|-7.1581697441229|-7.1581697441229|-7.1581697441229|-7.1829663092438|-7.2244069636468|-7.2443412211873|-7.2503793667133|-7.2640869101781|-7.2640869101781|-7.2640869101781|-7.2923187901464|-7.4018016934746|-7.4018016934746|-7.4018016934746|-7.4018016934746|-7.4018016934746|-7.4018016934746|-7.4018016934746|-7.4054342994417|-7.4054342994417|-7.4131287921757|-7.4131287921757|-7.4208463114426|-7.4208463114426|-7.4208463114426|-7.4208463114426|-7.4208463114426|-7.4208463114426|-7.4208463114426|-7.4208463114426|-7.4208463114426|-7.4208463114426|-7.4208463114426|-7.4208463114426|-7.4208463114426|-7.4208463114426|-7.4208463114426|-7.4731625629713|-7.4912920079022|-7.5944769611092|-7.5944769611092|-7.5944769611092|-7.5944769611092|-7.6064682925259|-7.6064682925259|-7.6064682925259|-7.6064682925259|-7.6064682925259|-7.6064682925259|-7.6064682925259|-7.6064682925259|-7.6064682925259|-7.6064682925259|-7.6064682925259|-7.6064682925259|-7.6064682925259|-7.6064682925259|-7.6064682925259|-7.6916316311133|-7.7629239868866|-7.8188044044426|-7.8281161490471|-7.8345260609558|-7.8345260609558|-7.8866955162608|-7.9057727259092|-7.9930807927905|-8.0487415441832|-8.0487415441832|-8.0631996095133|-8.0631996095133|-8.0768884221659|-8.0820985149395|7.8629117124952|7.8629117124952|7.8629117124952|7.8629117124952|7.8629117124952|7.8629117124952|7.8629117124952|7.8629117124952|7.8629117124952|7.8629117124952|7.8629117124952|7.8629117124952|7.8629117124952|7.8629117124952|7.8629117124952|7.8629117124952|7.8629117124952|7.8629117124952|7.8629117124952|7.8629117124952|7.8629117124952|7.8629117124952|7.8629117124952|7.8629117124952|7.8449016272666|7.8065578341089|7.6933973762285|7.5127126960709|7.5127126960709|7.4502362441966||-7.8211076477852|-7.8211076477852|-7.8211076477852|-7.8211076477852|-7.8211076477852|-7.8359354047234|-7.8359354047234|-7.8588171301346|-7.9053522015127|-7.9565025595065|-7.9688918355699|-8.0076707153302|-8.0076707153302|-8.0076707153302|-8.0076707153302|-8.0357451205763|-8.1024947172307|-8.1264148369009|-8.1264148369009|-8.1264148369009|-8.1264148369009|-8.1264148369009|-8.1264148369009|-8.1583263370652|-8.1583263370652|-8.1583263370652|-8.1583263370652|-8.1583263370652|-8.1748070687341|-8.2631191644721|7.835821776713|7.835821776713|7.835821776713|7.835821776713|7.835821776713|7.835821776713|7.835821776713|7.835821776713|7.835821776713|7.835821776713|7.835821776713|7.835821776713|7.6736906426098|7.5842347032105|7.5842347032105|7.5842347032105|7.5842347032105|7.5842347032105|7.5842347032105|7.5842347032105|7.5842347032105|7.5842347032105|7.5641495791051|7.5238266980909|7.5238266980909|7.4603631006637|7.4469784765999|7.4469784765999|7.4469784765999|7.4469784765999|7.4469784765999|7.4469784765999|-7.9204406416738|-7.9204406416738|-7.9204406416738|-7.9204406416738|-7.9204406416738|-7.9204406416738|-8.036044932772|-8.0493622250372|-8.0493622250372|-8.0493622250372|-8.2320693010548|-8.2584095418722|||||-8.2584095418722|-8.2584095418722|-8.2584095418722|-8.3115661078328|-8.352295815242|-8.3781064476047|-8.4695630565257|-8.6022919565407|-8.6519908275833|-8.7016560067325|-8.8055633661666|-8.8055633661666|-8.8090996292781|-8.8090996292781|-8.8090996292781|-8.8090996292781|-8.8090996292781|-8.8090996292781|-8.8090996292781|-8.8128882014697|-8.8132097019029|-8.868565693307|-8.91118493655|-9.0118715032237|-9.0337463202628|-9.1130512359575|-9.1395013732861|-9.1823805959746|-9.1823805959746|-9.1823805959746|-9.1823805959746|-9.1823805959746|-9.1823805959746|-9.1823805959746|-9.1823805959746|-9.1823805959746|-9.1823805959746|-9.1823805959746|-9.1823805959746|-9.1823805959746|-9.1823805959746|-9.1823827964932|-9.1823827964932|-9.3148698522945|-9.3593283781602|||||-9.3593283781602|-9.3593283781602|-9.3593283781602|-9.3814753039229|-9.3966395042062|-9.4043114184318|-9.4043114184318|-9.4043114184318|-9.4043114184318|-9.4043114184318|-9.4043114184318|-9.4043114184318|-9.4043114184318|-9.4470126892657|-9.4622359568908|-9.5263732600029
08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM||6.7103313715092|6.7103313715092|6.7103313715092|6.7103313715092|6.7103313715092|6.6225901743694|6.4184335758205|6.404786595846|6.404786595846|6.404786595846|6.404786595846|6.404786595846|6.404786595846|6.404786595846|6.404786595846|6.404786595846|-7.0278155725192|-7.0278155725192|-7.0278155725192|-7.0278155725192|-7.0278155725192|-7.0278155725192|-7.0681281532393|-7.0819289126042|-7.0819289126042|-7.0819289126042|-7.0819289126042|-7.0819289126042|-7.0819289126042|-7.0819289126042|-7.0819289126042|-7.202196155316|-7.202196155316|-7.3313290392098|-7.3348652409751|-7.3348652409751|-7.3348652409751|-7.3348652409751|-7.3476279363852|-7.3801421441216|-7.5079356870805|-7.5544608030618|-7.5544608030618|-7.5544608030618|-7.5544608030618|-7.5544608030618|-7.6432896360094|-7.9080994641708|-7.9490548919415|-7.9490548919415|-7.9490548919415|-7.9490548919415|-7.9490548919415|-7.9490548919415|-7.9490548919415|-7.9490548919415|-7.9490548919415|-7.9795055997345|-8.0922280828128|-8.3169200199589|-8.459911427867|-8.508234829783|-8.7458166227071|-8.8781294938954|-9.0379213886164|8.1806139794714|8.1806139794714|8.1806139794714|8.1806139794714|8.1806139794714|8.1806139794714|8.1806139794714|8.1806139794714|8.1806139794714|8.1806139794714|8.1806139794714|8.1806139794714|8.1806139794714|8.1806139794714|8.1806139794714|8.1806139794714|8.1806139794714|8.1806139794714|8.174459132728|8.174459132728|8.174459132728|8.174459132728|8.174459132728|8.1658971333332|8.1658971333332|8.1658971333332|7.9815523385811|7.5850583976958|7.3222866793974|7.2261563343894|7.2261563343894|7.1523959154433|7.1209953619977|7.1130807961382|7.1130807961382|7.0084234172942|6.7460258994767|6.5528064606663|-7.2092832736999|-7.2092832736999|-7.2092832736999|-7.2092832736999||-7.2092832736999|-7.2092832736999|-7.2092832736999|-7.2092832736999|-7.2092832736999|-7.2092832736999|-7.2092832736999|-7.2092832736999|-7.2092832736999|-7.2092832736999|-7.2586482291785|-7.2842108412739|-7.2842108412739|-7.2842108412739|-7.2842108412739|-7.5919008701108|-8.0054452120223|7.0675825628771|7.0675825628771|7.0675825628771|7.0675825628771|7.0675825628771|6.9473140011379|6.9424860872541|6.9424860872541|6.8572067858681|-7.4981537122528|-7.4981537122528|-7.4981537122528|-7.4981537122528|-7.4981537122528|-7.4981537122528|-7.4981537122528|-7.4981537122528|-7.4981537122528|-7.4981537122528|-7.5935041395603|-7.6677824885512|-7.6875359383848|-7.7038734808319|-7.7038734808319|-7.7038734808319|-7.7038734808319|-7.7038734808319|-7.7476374721917|7.2062645969049|7.2062645969049|7.2062645969049|7.2062645969049|7.2062645969049|7.2062645969049|7.2062645969049|7.2062645969049|7.2062645969049|7.2062645969049|7.2062645969049|7.2062645969049|7.2062645969049|7.2062645969049|6.7791827318024|6.7024255722707|6.6299173268947|6.5466765627287|-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.0867667097423|||||-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.0867667097423|-7.1497409761585|-7.170267734333|-7.1800928018331|-7.1800928018331|-7.1800928018331|-7.2600992311823|-7.2600992311823|-7.2600992311823|-7.2600992311823|-7.2600992311823|-7.2600992311823|-7.2600992311823|-7.2600992311823|-7.2789989168762|-7.3511101333432|-7.3723446095577|-7.4831607302683|-7.507956579952|-7.5621737944071|-7.6583241375465|-7.6583241375465|-7.6583241375465|-7.6583241375465|-7.6583241375465|-7.6842492059623|-7.751943636355|-7.8399373959801|-7.8645521533957|-7.8645521533957|-7.9233914627489|-7.957656888372|-7.9839324370746|-7.9839324370746|-7.9839324370746|7.0865808481896|7.0865808481896|7.0865808481896|7.0865808481896|||||7.0865808481896|7.0865808481896|7.0865808481896|7.0865808481896|6.9895340066182|6.8051898653323|-7.334209895997|-7.334209895997|-7.334209895997|-7.334209895997|-7.334209895997|-7.334209895997|-7.334209895997|-7.334209895997|-7.4091220706356|-7.4612465798472
08542|11676|/equities/petrochem|TADAWULALL/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP||42.021080792332|42.021080792332|42.021080792332|41.860228390476|41.860228390476|41.860228390476|41.860228390476|41.860228390476|41.860228390476|41.860228390476|41.860228390476|41.860228390476|41.860228390476|41.860228390476|41.860228390476|41.860228390476|41.860228390476|41.824694998817|41.705217767376|41.613575856574|41.601750816115|41.469723027291|41.461914161115|41.414857394891|41.414857394891|41.414857394891|41.414857394891|41.237619938008|41.19122140392|41.19122140392|-42.354204784066|-42.354204784066|-42.354204784066|-42.354204784066|-42.354204784066|-42.354204784066|-42.354204784066|-42.354204784066|-42.354204784066|-42.354204784066|-42.354204784066|-42.354204784066|-42.354204784066|-42.354204784066|-42.354204784066|-42.354204784066|-42.354204784066|-42.529118469722|41.374664322472|41.374664322472|41.374664322472|41.374664322472|41.374664322472|41.374664322472|41.374664322472|41.130640587107|-42.467638077851|-42.467638077851|-42.467638077851|-42.467638077851|-42.467638077851|-42.467638077851|-42.467638077851|-42.467638077851|-42.467638077851|-42.467638077851|-42.467638077851|-42.467638077851|-42.500708754985|-42.531898269089|-42.54433246126|-42.642591852504|-42.742878801908|-42.766532349682|-42.836148394585|-42.893499097824|-42.971664969126|-43.020072967017|-43.020072967017|-43.020072967017|-43.020072967017|-43.020072967017|-43.020072967017|-43.020072967017|-43.020072967017|-43.020072967017|-43.040082117148|-43.728979689354|-43.78352788729|-43.78352788729|-43.78352788729|-43.78352788729|41.825397870408|41.825397870408|41.825397870408|41.825397870408|41.825397870408|41.825397870408|41.825397870408|41.825397870408|41.825397870408|41.825397870408|41.825397870408|41.825397870408|41.825397870408|41.825397870408|41.825397870408||41.255999668292|41.098887240281|-42.580457607274|-42.580457607274|-42.580457607274|-42.580457607274|-42.580457607274|-42.580457607274|-42.580457607274|-42.580457607274|-42.580457607274|-42.757174508842|-42.95070897536|-42.95070897536|-43.108565875739|-44.120627691183|-44.619587688351|-44.703987100283|-44.909985200741|-44.983811298243|-44.983811298243|-44.999148258005|-44.999148258005|-45.206831702959|-45.294571966827|-45.294571966827|-45.294571966827|-45.294571966827|-45.294571966827|-46.113967783915|-47.055520675433|-47.598355025994|-47.694451254816|-47.694451254816|-47.694451254816|-47.694451254816|-48.031612734233|-48.26845842405|-48.70717796798|-49.143529727673|-49.628368195136|-50.143509518898|-50.143509518898|-50.143509518898|-50.159455020998|-50.508484729324|-50.508484729324|-50.508484729324|-50.90609368593|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.468010320798|-51.839688350566|-51.839688350566|-51.839688350566|-51.839688350566|-52.838232013049|-52.838232013049|||||-52.838232013049|-52.838232013049|-52.838232013049|-52.838232013049|-53.086946541475|-53.086946541475|-53.086946541475|-53.560531571152|-53.560531571152|-53.560531571152|-53.560531571152|-53.560531571152|-53.560531571152|-53.560531571152|-53.560531571152|-53.728369132945|-54.042632200396|-54.559432960237|-54.559432960237|-54.559432960237|-54.559432960237|-54.559432960237|-54.559432960237|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.78984189583|-54.960935015956|50.404515801227|||||50.398214854822|50.398214854822|50.398214854822|50.398214854822|50.398214854822|50.398214854822|50.398214854822|-52.208102281121|-52.208102281121|-52.208102281121|-52.208102281121|-52.208102281121|-52.208102281121|-52.981223909091|-53.051361975881|-53.224205928792
08544|997128|/equities/raydan-co|TADAWULALL||-20.62873598419|-20.629150245834|-20.939611485985|-21.496790730718|-21.523100892442|-21.567335490537|-21.687594285886|-22.244991486063|-22.244991486063|-22.572769474973|-22.82418794101|-23.17465294142|-23.465170100215|-23.573522041112|-23.765579380227|-23.794832051003|-23.794832051003|-23.794832051003|-23.794832051003|-23.794832051003|-23.794832051003|-23.794832051003|-23.794832051003|-23.794832051003|-23.794832051003|-23.794832051003|-23.794832051003|-23.794832051003|-23.794832051003|-23.794832051003|-24.532035099361|-25.685039452815|-26.163194829414|-26.163194829414|-26.163194829414|-26.410171797177|-26.410171797177|-26.410171797177|-26.776076437393|-26.776076437393|-27.055641202307|-27.564046361023|-27.665180697331|-27.665180697331|-28.12964515144|-28.268495659633|-28.473258075902|-28.473258075902|-28.473258075902|-28.473258075902|-29.066651591296|-29.066651591296|-29.066651591296|-29.066651591296|-29.066651591296|-29.066651591296|-29.066651591296|-29.519613010613|-30.030680796535|-30.715200050044|-30.787122973798|-30.787122973798|-30.787122973798|-30.787122973798|-31.332358635132|-31.409702734526|-31.409702734526|-31.438558424376|-31.590817532657|28.787756756231|28.787756756231|28.787756756231|28.787756756231|28.787756756231|28.787756756231|28.787756756231|28.787756756231|28.787756756231|28.787756756231|28.787756756231|28.787756756231|28.787756756231|28.787756756231|28.787756756231|28.787756756231|28.787756756231|28.787756756231|28.787756756231|28.787756756231|28.787756756231|28.787756756231|28.787756756231|28.787756756231|28.787756756231|28.787756756231|28.787756756231|28.689810677022|28.487309371597|28.274317329865|27.95599489051|27.810067175029|27.690570292938|27.690570292938|27.690570292938|27.690570292938|27.494402516072|27.494402516072||27.494402516072|27.494402516072|-29.73142157438|-29.73142157438|-29.73142157438|-29.73142157438|-29.73142157438|-29.73142157438|-29.73142157438|-29.73142157438|-29.73142157438|-29.73142157438|-29.73142157438|-29.73142157438|-29.73142157438|-29.797173933217|-30.451488128447|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|28.217493877173|27.963677027917|27.963677027917|27.963677027917|27.776569687763|27.701230771148|27.701230771148|27.701230771148|27.535401404791|-30.810065807079|-30.810065807079|-30.810065807079|-30.810065807079|-30.810065807079|-30.810065807079|-30.810065807079|-30.810065807079|-30.810065807079|-31.189833486324|-31.189833486324|-31.189833486324|-32.438428680927|-32.438428680927|||||-32.438428680927|-32.581584816542|-32.743049071196|-34.053741055466|-35.363550907746|-35.807700852967|-36.082628599379|-36.669126686756|-36.836981131344|-36.836981131344|-37.591362557708|-38.035654476284|-38.281195190952|-38.281195190952|-39.059136420936|-40.021993034913|-40.36231840599|-40.36231840599|-40.36231840599|-40.660539187198|-40.683983485757|-40.683983485757|-40.683983485757|-40.683983485757|-40.683983485757|-40.683983485757|-40.683983485757|-40.683983485757|-40.683983485757|-40.683983485757|-40.683983485757|-40.683983485757|-40.683983485757|-40.683983485757|-40.683983485757|-40.683983485757|-40.683983485757|-40.683983485757|-40.683983485757|-40.683983485757|-40.683983485757|-40.683983485757|-40.683983485757|-43.787313956749|-46.887187448621|||||-47.511870770413|-47.511870770413|-47.511870770413|-47.511870770413|-47.511870770413|-47.511870770413|-47.511870770413|-47.511870770413|-47.511870770413|-47.511870770413|-47.511870770413|-47.511870770413|-47.511870770413|-48.764365298211|-48.764365298211|-48.764365298211
08545|11741|/equities/red-sea-housin|TADAWULALL||-26.501307903245|-26.501307903245|-27.575626509811|-27.575626509811|-28.155141452315|-28.33793449773|-28.567704628723|-29.2813101963|-29.2813101963|-29.2813101963|-29.553678428221|-29.821479916191|-29.821479916191|-29.821479916191|-29.821479916191|-30.976088867824|-31.963433435935|-32.06107617542|-32.06107617542|-32.06107617542|-32.06107617542|-32.06107617542|-32.100085376864|-32.656154354861|-32.656154354861|-33.026837570193|-33.284264068607|-33.572515649892|-33.572515649892|-33.572515649892|-34.748350853497|-36.179278844787|-36.219006658872|-36.219006658872|-36.219006658872|-36.219006658872|-36.219006658872|-36.219006658872|-36.674450478377|-36.953833034107|-37.186653041115|-37.186653041115|-37.186653041115|-37.186653041115|-37.186653041115|-37.186653041115|-37.322949620607|-37.664256839255|-37.664256839255|-38.312508031504|-38.757461672971|-38.757461672971|-38.757461672971|-38.779024014091|-38.779024014091|-38.779024014091|-38.779024014091|-38.779024014091|-39.632249709871|-40.304724239537|-40.619658863629|-40.619658863629|-41.940731485779|-42.113151378138|-42.113151378138|-42.113151378138|-42.113151378138|-42.113151378138|-42.113151378138|-42.113151378138|-42.113151378138|-42.113151378138|-42.429116861875|-42.429116861875|-42.429116861875|-42.429116861875|-42.525686309134|-42.63187498229|-43.21172390561|-43.21172390561|-43.21172390561|-43.21172390561|-43.21172390561|-43.21172390561|-44.389693584494|-44.74854844417|-45.016355129988|-45.016355129988|41.987175841478|41.987175841478|41.987175841478|41.987175841478|41.987175841478|41.987175841478|41.987175841478|41.987175841478|41.987175841478|41.987175841478|41.987175841478|41.987175841478|41.987175841478|41.987175841478|41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973||41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973|41.307284977973|38.209207591018|-42.691650303029|-42.691650303029|-42.691650303029|-43.166279377566|-43.358087926028|-43.517266668064|-43.517266668064|-44.765853048676|-45.018724575433|-45.15969333692|-46.204104106113|-46.960113808496|-47.199015825969|-47.528909067292|-48.318787632142|42.505112194667|42.505112194667|42.505112194667|42.505112194667|42.505112194667|42.505112194667|42.505112194667|42.505112194667|42.505112194667|42.505112194667|41.039152480508|41.039152480508|40.983432122743|40.983432122743|40.983432122743|38.741592112157|37.868433306586|37.389926828688|37.2276977055|35.047441852614|32.981344817051|-38.445252426896|-38.445252426896|-38.445252426896|-38.445252426896|-38.445252426896|-38.445252426896|-41.228058930275|-41.431213434246|||||-41.431213434246|-41.431213434246|-41.431213434246|-41.923571118278|-42.367990198159|-42.367990198159|-42.772766208675|-43.808629883689|-44.461270590086|-44.461270590086|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|40.027935279347|39.408655338623|39.408655338623|39.408655338623|38.589056477652|38.589056477652|38.589056477652|38.589056477652|38.589056477652|38.589056477652|35.951727639421|-42.246976167902|-42.246976167902|-42.246976167902|-42.246976167902|-42.246976167902|-45.543861900153|-47.980967355554|||||-47.980967355554|-47.980967355554|-47.980967355554|-47.980967355554|-47.980967355554|-47.980967355554|-48.162184424737|-48.977425358404|-49.744362484205|-49.777070613689|-49.998107949166|-49.998107949166|-49.998107949166|-51.509009510575|-53.340565741392|-54.986739755043
08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM||27.398705443507|27.398705443507|27.398705443507|27.398705443507|27.398705443507|27.398705443507|27.398705443507|27.398705443507|27.398705443507|27.398705443507|27.398705443507|27.398705443507|27.188561820063|26.708771279061|26.708771279061|26.708771279061|26.708771279061|-28.070144187603|-28.070144187603|-28.070144187603|-28.070144187603|-28.070144187603|-28.070144187603|-28.070144187603|-28.070144187603|-28.070144187603|-28.070144187603|-28.070144187603|-28.070144187603|-28.070144187603|-28.070144187603|-28.070144187603|-28.115717158487|26.224407501931|26.224407501931|26.224407501931|26.107119052404|25.912354752746|25.58832671738|25.58832671738|25.58832671738|25.58832671738|25.58832671738|25.58832671738|25.58832671738|25.58832671738|25.58832671738|25.58832671738|25.58832671738|25.58832671738|25.58832671738|25.565917625431|25.37657604218|-26.595903358372|-26.595903358372|-26.595903358372|-26.595903358372|-26.611393124114|-26.611393124114|-26.611393124114|-26.611393124114|-26.611393124114|-26.730436173026|-26.824928962461|-26.952144317353|-27.023493003541|-27.083696659325|-27.083696659325|-27.144106979633|-27.273452144491|-27.444945712473|-27.514380725113|-27.514380725113|-27.514380725113|-27.514380725113|-27.514380725113|-27.514380725113|-27.794867815671|26.403729772441|26.403729772441|26.403729772441|26.403729772441|26.403729772441|26.403729772441|26.403729772441|26.403729772441|26.403729772441|26.403729772441|26.391921626057|26.349913184869|26.311014141229|26.25344592419|26.25344592419|26.25344592419|26.25344592419|26.25344592419|26.25344592419|26.25344592419|26.25344592419|26.25344592419|26.25344592419|26.25344592419|26.25344592419|26.25344592419|26.25344592419|26.25344592419|26.25344592419||-26.786862024301|-26.786862024301|-26.786862024301|-26.786862024301|-26.786862024301|-26.870636738464|-26.870636738464|-26.870636738464|-26.870636738464|-26.870636738464|-27.021818466899|-27.177575769156|-27.202861986922|-27.234320226687|-27.234320226687|-27.234320226687|-27.234320226687|-27.234320226687|-27.734801044484|-27.847973757354|-27.847973757354|-27.847973757354|-27.847973757354|-27.847973757354|-27.847973757354|-27.847973757354|-27.847973757354|-27.847973757354|-27.847973757354|-28.041081884799|-28.362312505971|-28.399235723561|-28.51026216938|-28.730291646873|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375855020858|27.375393713158|27.264883081827|27.041565568918|27.041565568918|27.041565568918|27.041565568918|26.641739482872|-28.469851452697|-28.469851452697|-28.469851452697|-28.469851452697|-28.469851452697|-28.469851452697|-28.810946206902|-29.268719611473|-29.268719611473|-29.268719611473|-29.406863540245|-29.406863540245|||||-29.406863540245|-29.406863540245|-29.518722686763|-29.518722686763|-29.518722686763|-29.518722686763|-29.518722686763|-29.878362537897|-29.878362537897|-29.903736301568|-30.290261476467|-30.383623989898|-30.584582444118|-30.805092197973|-30.838990695298|-31.154276286351|-31.154276286351|-31.154276286351|-31.154276286351|-31.163085101696|-31.264538366102|-31.29948794235|-31.649431089441|-32.346589039741|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-32.354070757918|-33.432301838191|30.376480229363|||||30.376480229363|29.604422392299|29.146580287538|29.145206401163|29.145206401163|29.145206401163|28.86689583175|28.440995495768|28.319223794925|28.319223794925|28.319223794925|28.319223794925|28.319223794925|28.319223794925|28.319223794925|28.319223794925
08547|994496|/equities/riyad-reit|TADAWULALL||4.9910597156018|4.9910597156018|4.9910597156018|4.9910597156018|4.9910597156018|4.9910597156018|4.9910597156018|4.9910597156018|4.9910597156018|4.9910597156018|4.9910597156018|4.9910597156018|4.9910597156018|4.9910597156018|4.9910597156018|4.9910597156018|4.9910597156018|4.9589552427364|-5.1347307953559|-5.1347307953559|-5.1347307953559|-5.1347307953559|-5.1347307953559|-5.1383963739543|-5.1383963739543|-5.1383963739543|-5.1509680599729|-5.1509680599729|-5.1509680599729|-5.1509680599729|-5.1509680599729|-5.1509680599729|-5.1509680599729|-5.1509680599729|-5.1509680599729|-5.1509680599729|-5.1509680599729|-5.156075514109|-5.1595282960281|-5.1933646917725|-5.1995881096575|-5.1995881096575|-5.1995881096575|-5.1995881096575|-5.1995881096575|-5.1995881096575|-5.1995881096575|-5.1995881096575|-5.1995881096575|-5.1995881096575|-5.1995881096575|-5.1995881096575|-5.1995881096575|-5.1995881096575|-5.1995881096575|-5.1995881096575|-5.1995881096575|-5.1995881096575|-5.2273201695253|-5.2392446455216|-5.2428330650123|-5.2428330650123|-5.2753698550101|-5.3020777395959|-5.3228642335197|-5.3487382322176|-5.3497089180266|-5.3768989281428|-5.4004431782577|-5.4060478010016|-5.4143737960304|-5.4143737960304|-5.4143737960304|-5.4143737960304|-5.4143737960304|-5.4143737960304|-5.4143737960304|-5.4143737960304|-5.424304371459|-5.4362407825245|-5.4362407825245|-5.4362407825245|-5.4362407825245|-5.4362407825245|-5.4362407825245|-5.4362407825245|-5.465667683138|-5.465667683138|5.1721044972123|5.1721044972123|5.1721044972123|5.1721044972123|5.1615459344527|5.1615459344527|5.1615459344527|5.1615459344527|5.1615459344527|5.1615459344527|5.1615459344527|5.1517176784565|5.1107974226265|5.1103303095797|5.0962059510157|5.0962059510157|5.0962059510157|5.0962059510157|5.0835623489933||-5.3703252525192|-5.3703252525192|-5.3703252525192|-5.3703252525192|-5.3703252525192|-5.3703252525192|-5.3703252525192|-5.377583500529|-5.3850927582324|-5.3873253653381|-5.4186947687836|-5.4835496328905|-5.5068719969432|-5.5068719969432|-5.5068719969432|-5.5068719969432|-5.5068719969432|-5.5068719969432|-5.5068719969432|-5.5068719969432|-5.5068719969432|-5.5068719969432|-5.5068719969432|-5.5068719969432|-5.5068719969432|-5.5068719969432|-5.5068719969432|-5.5068719969432|-5.5068719969432|-5.5671876019216|-5.5671876019216|-5.5713290493967|-5.5713290493967|-5.5713290493967|-5.5713290493967|-5.5713290493967|-5.5853655383854|-5.5919310175521|-5.5919310175521|-5.5919310175521|-5.5919310175521|-5.5919310175521|-5.5919310175521|-5.5919310175521|-5.5919310175521|-5.6014400427317|-5.6014400427317|-5.6014400427317|-5.6014400427317|-5.6123796905803|-5.6123796905803|-5.6123796905803|-5.6881996752738|5.302524747901|5.302524747901|5.302524747901|5.1494719611857|5.143857464443|5.1159528728441|5.1032809941984|5.1003119381508|5.0786800552564|-5.4148230420102|-5.4148230420102|-5.4148230420102|-5.4148230420102|-5.4948034933926|-5.532003660083|-5.6066706920997|-5.7046341659113|-5.7080671494738|-5.7080671494738|-5.8178522261796|-5.8608052476464|||||-5.8608052476464|-5.8756351721905|-5.8756351721905|-5.8756351721905|-5.8756351721905|-5.8756351721905|-5.8984837281066|-5.9372041211479|-5.9741155555903|-6.0201284279491|-6.0304160238655|-6.0304160238655|-6.0304160238655|-6.0865735081999|-6.1250816217361|-6.1350908402269|-6.1392111417514|-6.1392111417514|-6.1392111417514|-6.1392111417514|-6.1585680242889|-6.2000756524794|-6.2231684430816|-6.2231684430816|-6.2231684430816|-6.2231684430816|-6.2231684430816|-6.2231684430816|-6.2231684430816|-6.2231684430816|-6.2231684430816|-6.2231684430816|-6.2231684430816|-6.2474093155042|-6.2654547377843|-6.3105050639331|-6.3294501123627|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|||||-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908|-6.344626673908
08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM||-35.786509051672|-35.786509051672|-35.786509051672|-36.077232695014|34.018648022867|34.018648022867|34.018648022867|34.018648022867|34.018648022867|34.018648022867|34.018648022867|34.018648022867|34.018648022867|34.018648022867|34.018648022867|34.018648022867|33.825165504059|33.47796116255|33.270759982804|33.270759982804|33.270759982804|32.867509227041|32.549456654924|32.256062890575|32.196021860418|32.196021860418|32.196021860418|31.782246503099|31.402497301349|-33.047661550982|-33.047661550982|-33.047661550982|-33.047661550982|31.44816323467|31.44816323467|31.44816323467|31.285735248945|31.216753643115|31.216753643115|31.216753643115|31.216753643115|31.216753643115|31.216753643115|31.216753643115|31.216753643115|31.216753643115|31.216753643115|31.216753643115|31.216753643115|31.216753643115|31.216753643115|30.814171969184|30.449079711447|30.309187501303|30.309187501303|-31.406665517092|-31.406665517092|-31.545184454653|-31.712514602921|-31.712514602921|-31.712514602921|-31.712514602921|-32.058350152199|-32.253722793995|-32.383730855913|-32.383730855913|-32.450386102268|-32.450386102268|-32.450386102268|-32.63598416389|-32.915537548739|31.511171645862|31.511171645862|31.511171645862|31.511171645862|31.511171645862|31.511171645862|31.511171645862|31.511171645862|31.511171645862|31.511171645862|31.511171645862|31.428841044002|31.428841044002|31.428841044002|31.428841044002|31.428841044002|31.428841044002|31.428841044002|31.353157495452|31.307955502352|31.218837895748|31.155567806855|31.155567806855|31.155567806855|31.155567806855|31.155567806855|31.155567806855|31.155567806855|31.101742075433|31.059711984517|30.848570244977|30.727372748406|30.727372748406|30.727372748406|30.727372748406|30.727372748406||-31.444706968762|-31.444706968762|-31.444706968762|-31.444706968762|-31.444706968762|-31.444706968762|-31.444706968762|-31.444706968762|-31.444706968762|-31.444706968762|-31.458563968316|-31.480627559705|-31.520696877422|-31.594108209546|-31.635675864678|-31.724273686194|-31.724273686194|-31.724273686194|-31.863638671001|-32.171819880891|-32.537184001105|-32.537184001105|-32.583537685757|-33.265107887622|-33.265107887622|-33.267252166407|-33.267252166407|-33.267252166407|-33.301391821588|-33.432323209376|-33.432323209376|-33.432323209376|-33.432323209376|-33.432323209376|-33.432323209376|-33.633693103361|-33.787903635982|-33.787903635982|-33.787903635982|-33.838780978525|-34.19309129009|-34.24895764487|-34.24895764487|-34.24895764487|-34.24895764487|-34.514399434648|-34.733777047883|32.903184791406|32.903184791406|32.903184791406|32.903184791406|32.903184791406|32.903184791406|32.903184791406|32.903184791406|32.903184791406|32.672428020725|32.202696783553|32.014106308101|31.902340715327|31.823712473885|31.491905351232|-33.251796374088|-33.251796374088|-33.251796374088|-33.251796374088|-33.251796374088|-33.251796374088|-33.604536353851|-33.604536353851|-33.604536353851|-33.604536353851|-33.824484519721|-34.388557491317|||||-34.388557491317|-34.388557491317|-34.848397424502|-35.069734774624|-35.069734774624|-35.069734774624|-35.069734774624|-35.069734774624|-35.305259716284|-35.443661016185|-35.443661016185|-35.443661016185|-35.443661016185|-35.443661016185|-35.443661016185|-35.443661016185|-35.443661016185|-35.443661016185|-35.443661016185|-35.443661016185|-35.443661016185|-35.443661016185|-35.443661016185|-35.698511434881|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.897492555217|-35.934246844515|-35.934246844515|-37.418608156028|35.408814811924|||||35.408814811924|34.648685243636|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483|34.48927605483
08549|11621|/equities/sabb-takaful|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM||54.040839570008|54.040839570008|54.040839570008|54.040839570008|54.040839570008|53.678907744797|53.678907744797|53.678907744797|53.678907744797|53.678907744797|53.678907744797|53.678907744797|53.678907744797|53.678907744797|53.678907744797|53.678907744797|53.678907744797|52.762674509057|52.186304713365|52.084784032103|51.729031531402|51.729031531402|51.729031531402|51.729031531402|51.729031531402|51.16979397323|51.16979397323|50.655325662055|50.108695519145|48.004107276793|-52.290883531465|-52.290883531465|-52.290883531465|-52.847092405838|-53.310104970449|-53.812782981653|-53.812782981653|-53.847536434354|-54.030291526923|-54.030291526923|-54.530878245178|-54.733099966487|-54.733099966487|-54.733099966487|-54.733099966487|-54.733099966487|-54.733099966487|-55.456223626093|-55.912468957852|-56.745087180051|-56.745087180051|-56.745087180051|-56.858552555302|-56.858552555302|-56.858552555302|-56.858552555302|-56.858552555302|-56.858552555302|-56.858552555302|-57.315056699359|-57.81118187326|-57.81118187326|-57.965202378098|-58.294668673215|-58.805187117985|-58.885768022362|-58.885768022362|-58.885768022362|-58.885768022362|-58.889742204683|-59.716379083016|-60.053956800804|-60.053956800804|-60.053956800804|-60.053956800804|-60.637731558863|-61.116024402414|-61.116024402414|-61.559473253659|-62.654333087509|59.800682726759|59.800682726759|59.800682726759|59.800682726759|59.800682726759|59.800682726759|59.800682726759|59.800682726759|59.800682726759|59.800682726759|59.800682726759|59.800682726759|59.800682726759|59.800682726759|59.800682726759|59.800682726759|59.800682726759|59.800682726759|59.800682726759|59.800682726759|59.800682726759|59.800682726759|59.800682726759|59.800682726759|59.800682726759|59.800682726759|59.800682726759||57.692424870485|57.605472883641|57.599738061037|57.599738061037|57.599738061037|57.599738061037|57.599738061037|57.599738061037|57.599738061037|57.599738061037|57.599738061037|57.599738061037|57.599738061037|57.599738061037|57.599738061037|57.599738061037|57.599738061037|57.599738061037|57.599738061037|57.599738061037|57.599738061037|57.599738061037|55.765759020793|55.765759020793|55.765759020793|55.231397979511|54.771568904324|54.771568904324|54.771568904324|54.771568904324|54.771568904324|54.771568904324|54.771568904324|53.68785374474|53.298075398519|-56.257060219318|-56.257060219318|-56.257060219318|-56.257060219318|-56.257060219318|-56.257060219318|-56.257060219318|-56.257060219318|-56.257060219318|-56.257060219318|-56.85228663183|-57.316910957556|-57.316910957556|-57.316910957556|-57.316910957556|-57.316910957556|-57.316910957556|-57.316910957556|-57.316910957556|-57.316910957556|-57.316910957556|-57.316910957556|-57.316910957556|-57.316910957556|-57.316910957556|-57.316910957556|-57.404901530192|-57.422112599397|-57.546040584718|-57.546040584718|-57.546040584718|-57.566757355329|-57.566757355329|-57.566757355329|-57.566757355329|-57.566757355329|-57.566757355329|-57.924174584941|-58.049211378555|||||-58.049211378555|-58.049211378555|-58.376901489342|-58.502112130153|-59.435680102229|-59.634088621006|-59.88158919471|-59.88158919471|-60.768433328663|-60.981590637669|-61.280813803495|-61.280813803495|-61.280813803495|-61.280813803495|-61.280813803495|-61.280813803495|-61.280813803495|-61.280813803495|-61.280813803495|-61.706460756529|-62.202072408121|-62.202072408121|-62.202072408121|-62.830081809805|-63.250089501061|-63.572322685098|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-63.695864130664|-64.662071468221|61.586338744964|||||61.586338744964|61.586338744964|61.586338744964|61.586338744964|61.586338744964|61.586338744964|61.586338744964|61.586338744964|61.586338744964|60.434820742967|-64.465222566921|-64.465222566921|-64.465222566921|-64.465222566921|-64.465222566921|-64.465222566921
08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM||120.59658109781|120.59658109781|120.59658109781|120.59658109781|120.46287220978|120.05319287008|119.91445915464|119.91445915464|119.91445915464|119.91445915464|119.91445915464|119.91445915464|118.33892433489|118.33892433489|118.33892433489|118.33892433489|118.25546241499|118.25546241499|117.89495484804|115.03884143272|114.01537428342|113.59963292225|113.59963292225|113.59963292225|113.59963292225|112.0940338676|108.98225832701|108.68859178932|108.68859178932|-114.04272544185|-114.04272544185|-114.04272544185|-114.04272544185|-114.17525277977|-114.56139146889|-115.08072603589|-115.08072603589|-115.34525276164|-115.38426519298|-115.38426519298|-116.08806743516|-116.2350433558|-116.2350433558|-116.2350433558|-116.2350433558|-116.2350433558|-116.2350433558|-117.70004571475|-118.80560592586|-119.7395611226|-119.83109870841|-119.83109870841|-119.83109870841|-119.83109870841|-119.83109870841|-119.83109870841|-119.83109870841|-120.25678058123|-120.44642168124|-121.11268855289|-121.40854402333|-121.92060540285|-122.90622958173|-123.16247833028|-123.21942189286|118.32385875913|118.32385875913|118.32385875913|118.32385875913|118.32385875913|118.32385875913|118.32385875913|118.32385875913|118.32385875913|118.32385875913|118.32385875913|118.32385875913|118.32385875913|118.32385875913|118.32385875913|118.32385875913|118.32385875913|118.32385875913|118.32385875913|118.32385875913|118.32385875913|118.32385875913|118.32385875913|118.32385875913|118.32385875913|115.97651091916|115.52038813646|115.52038813646|114.56709937051|114.18004131125|114.18004131125|-120.83789384154|-120.83789384154|-120.83789384154|-120.83789384154|-120.83789384154|-120.83789384154|-120.83789384154|-120.83789384154|-120.83789384154|-120.83789384154|-120.83789384154||-120.83789384154|-120.83789384154|-120.83789384154|-120.83789384154|-120.83789384154|-120.83789384154|-120.83789384154|-120.83789384154|-120.83789384154|-120.83789384154|-121.97543777125|-123.36160176216|-124.44346227671|-124.44346227671|-124.44346227671|-124.44346227671|-124.68718200287|117.16335447824|117.16335447824|116.98368718415|116.98368718415|116.98368718415|116.69854479133|115.35949209332|114.94387942552|114.75986831717|113.5129366224|113.5129366224|113.5129366224|113.5129366224|113.35326791527|112.35482177619|112.35482177619|112.35482177619|112.1393309945|112.1393309945|112.1393309945|111.83143955169|111.83143955169|111.83143955169|111.83143955169|111.11270815463|110.66029310355|110.66029310355|110.66029310355|110.66029310355|110.66029310355|109.38366180139|108.01517715142|107.5078581622|107.5078581622|107.5078581622|105.75317709211|103.52575410476|102.10069098577|102.10069098577|102.10069098577|101.16187980556|100.4929350155|100.4929350155|100.4929350155|100.4929350155|100.4929350155|100.4929350155|100.4929350155|100.4929350155|100.4929350155|100.4929350155|99.669928473164|99.4221370683|94.74126646098|-100.25724307795|-100.25724307795|-100.25724307795|||||-100.25724307795|-100.25724307795|-100.25724307795|-100.25724307795|-100.55173048735|-100.55173048735|-100.55173048735|-100.55173048735|-100.55173048735|-100.69636296961|-101.42929108644|-101.83254870335|-102.56949805065|-102.57950922438|-102.57950922438|-102.57950922438|-102.57950922438|-102.57950922438|-102.57950922438|-103.64390040977|-104.29322657699|-104.3978088181|-104.3978088181|-104.72534643729|-104.83371699209|-105.90968495337|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-106.22221859532|-109.44690819402|||||-109.54604460716|-109.54604460716|-109.54604460716|-109.54604460716|-110.86227212482|-111.69140991164|-112.19045537261|-112.6893926544|-113.63381782812|-113.63381782812|-114.09312837701|-114.09522362821|-114.09522362821|-114.82999648427|-114.82999648427|-114.82999648427
08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP||-228.89921432084|-230.31578928172|-232.22309903237|-232.57010766238|-236.50568009714|-243.44519383488|-244.76567158946|-244.76567158946|-246.38964001612|230.54454367397|230.54454367397|230.54454367397|230.54454367397|230.54454367397|230.54454367397|230.54454367397|230.54454367397|228.67170908978|-243.99936996464|-243.99936996464|-243.99936996464|-244.36041361496|-245.18014859178|233.43312384948|233.43312384948|233.43312384948|233.43312384948|233.43312384948|233.43312384948|233.43312384948|233.43312384948|233.43312384948|233.43312384948|233.43312384948|233.43312384948|233.43312384948|230.88125024752|229.0682525445|229.0682525445|-243.32715415132|-243.32715415132|-243.32715415132|-243.32715415132|-243.32715415132|-243.32715415132|-243.32715415132|-243.32715415132|-244.21906152447|-246.50451178772|-246.96154742289|-246.96154742289|-246.96154742289|-247.65171342479|-251.68548915992|-251.68548915992|-251.68548915992|-251.68548915992|-252.26721136448|-252.54134562145|-252.8859428782|-252.8859428782|-252.8859428782|-255.82326511749|-258.50363333367|-259.75403449428|-262.17227238063|-262.17227238063|-263.26918865182|-267.57687797522|-268.17430750502|-271.28255575644|-272.23617679264|-275.19576148618|-279.47307374332|-280.03674843415|-280.4058575172|-280.4058575172|-282.61762963609|-291.008471609|271.97306487005|271.97306487005|271.97306487005|271.97306487005|271.97306487005|271.97306487005|270.08592985604|270.08592985604|270.08592985604|270.08592985604|270.08436413313|269.93819152541|269.82023145565|266.32247736066|263.24719028571|262.07449990049|262.07449990049|262.07449990049|262.07449990049|262.07449990049|262.07449990049|262.07449990049|262.07449990049|262.07449990049|262.07449990049|262.07449990049|262.07449990049|258.53832203298||-272.02924955466|-272.02924955466|-272.02924955466|-272.02924955466|-272.02924955466|-272.02924955466|-272.02924955466|-272.02924955466|-272.18303009436|-272.18303009436|-273.44781596314|258.24712666901|258.24712666901|258.24712666901|258.24712666901|258.24712666901|258.24712666901|258.24712666901|258.24712666901|258.24712666901|258.24712666901|258.24712666901|258.24712666901|258.24712666901|258.24712666901|258.24712666901|258.24712666901|258.24712666901|258.24712666901|258.24712666901|-275.14178374651|-275.14178374651|-275.14178374651|-275.14178374651|-275.14178374651|-275.14178374651|-275.14178374651|-275.14178374651|-275.14178374651|-277.179754293|-281.22195735246|-284.03216711232|267.78348838203|267.78348838203|267.78348838203|267.78348838203|267.78348838203|267.78348838203|267.78348838203|267.78348838203|267.78348838203|267.78348838203|267.19275401823|267.03311870137|267.03311870137|267.03311870137|267.03311870137|266.25901569304|264.15447917445|-277.36363415351|-277.36363415351|-277.36363415351|-277.36363415351|-277.36363415351|-277.36363415351|-277.36363415351|-277.36363415351|-277.36363415351|-278.84846882942|-282.92053143319|-283.13768887001|-283.13768887001|-291.16409433636|-294.86890748633|||||-294.86890748633|-294.86890748633|-294.86890748633|-294.86890748633|-299.50480821448|-299.50480821448|-299.50480821448|-299.749795043|-301.27755004777|-301.90838995922|-302.45376492594|-305.25973405942|-308.43305174625|-309.7321758363|-309.7321758363|-309.96319527409|-309.96319527409|-309.96319527409|-309.96319527409|-309.96319527409|-313.33232466111|-313.33232466111|-313.46926081324|-315.02140259902|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.80021340198|-317.96691361342|-320.23686959868|||||-320.23686959868|-320.23686959868|-320.23686959868|-320.23686959868|-321.80651103415|-321.80651103415|-321.80651103415|-321.80651103415|-321.80651103415|-321.80651103415|-321.80651103415|-321.80651103415|-321.80651103415|-324.3080305361|-324.3080305361|-324.3080305361
08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL||2.6221435753813|2.6221435753813|2.6221435753813|2.6221435753813|2.6221435753813|2.6221435753813|2.6221435753813|2.6221435753813|2.6221435753813|2.6221435753813|2.6221435753813|2.6221435753813|2.6221435753813|2.6221435753813|2.6221435753813|2.6221435753813|2.6221435753813|2.6034928657733|2.5976549488059|2.5976549488059|2.5976549488059|2.5976549488059|2.5976549488059|2.5976549488059|2.5976549488059|2.5976549488059|2.5976549488059|2.5723944617368|2.5476604648273|2.4901783276312|-2.7483695694429|-2.7483695694429|-2.7483695694429|-2.7483695694429|-2.7483695694429|-2.7483695694429|-2.7483695694429|-2.7483695694429|-2.7731884131413|-2.8074316856575|-2.857701884079|-2.8768909754223|-2.8971010779746|-2.9017202001661|-2.9017202001661|-2.9017202001661|-2.9017202001661|-2.9035780144896|-2.9145311330387|-2.9339234800945|-2.9407661493437|-2.9407661493437|-2.9407661493437|-2.9488758815196|-2.9488758815196|-2.9488758815196|-2.9488758815196|-2.9488758815196|-2.976201528012|-2.976201528012|-2.976201528012|-2.9813350501979|-2.9977793106255|-2.9977793106255|-2.9977793106255|-2.9977793106255|-3.0130881345732|-3.018749283401|-3.018749283401|-3.018749283401|2.8585229448453|2.8585229448453|2.8585229448453|2.8585229448453|2.8585229448453|2.8585229448453|2.8585229448453|2.8585229448453|2.8585229448453|2.8585229448453|2.8585229448453|2.8585229448453|2.8585229448453|2.8585229448453|2.8585229448453|2.8585229448453|2.8585229448453|2.8585229448453|2.8585229448453|2.8585229448453|2.8585229448453|2.8585229448453|2.8585229448453|2.8585229448453|2.8585229448453|2.8585229448453|2.8585229448453|2.8585229448453|2.847803267282|2.8086703181727|2.8063213398996|2.8063213398996|-2.9428829355234|-2.9428829355234|-2.9428829355234|-2.9428829355234|-2.9428829355234||-2.9428829355234|-2.9428829355234|-2.9428829355234|-2.9428829355234|-2.9428829355234|-2.9428829355234|-2.9532032722891|-2.987448069195|-3.0171645181489|-3.0324050339407|-3.0468738534869|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8595327824991|2.8305919402883|2.8192804325643|2.8192804325643|2.8192804325643|2.8192804325643|2.7753116145203|2.7414573579441|2.7054071398986|-2.9130699645304|-2.9130699645304|-2.9130699645304|-2.9130699645304|-2.9130699645304|-2.9130699645304|-2.9130699645304|-2.9445222230778|-2.9695847132059|||||-2.9695847132059|-2.9695847132059|-2.9789830289783|-2.9894256020588|-3.0193617768864|-3.0215131119203|-3.030570144489|-3.0606336141456|-3.0845928219545|-3.1139920583023|-3.1438800483559|-3.1643111606014|-3.1770124059664|-3.1782441502267|-3.1782441502267|-3.1782441502267|-3.1782441502267|-3.1782441502267|-3.1782441502267|-3.186382400267|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.1941525284588|-3.2097484167438|||||-3.2097484167438|-3.2097484167438|-3.2097484167438|-3.2119132857268|-3.2119132857268|-3.2119132857268|-3.2119132857268|-3.2119132857268|-3.2119132857268|-3.2119132857268|-3.2119132857268|-3.2119132857268|-3.2119132857268|-3.2722815680657|-3.2722815680657|-3.2722815680657
08554|11631|/equities/sagr-insurance|TADAWULALL||9.6444121619359|9.6444121619359|9.6444121619359|9.6444121619359|9.5076801799287|9.4079778484227|9.3788642145663|9.3363531431633|9.3363531431633|9.3363531431633|9.3363531431633|9.3363531431633|9.3363531431633|9.3363531431633|9.3363531431633|9.3363531431633|9.3363531431633|9.3363531431633|9.3363531431633|9.3363531431633|9.3363531431633|9.1904867096299|9.1904867096299|9.1904867096299|9.1904867096299|9.1904867096299|9.1904867096299|9.1904867096299|9.1904867096299|-10.025650397315|-10.025650397315|-10.025650397315|-10.025650397315|-10.025650397315|-10.025650397315|-10.025650397315|-10.025650397315|-10.025650397315|-10.025650397315|-10.025650397315|-10.13183343783|-10.394814733829|-10.498127729988|-10.579030601289|-10.680037612418|-10.680037612418|-10.770041804291|-10.951713567285|-11.0096811777|-11.141868062112|-11.172981995216|-11.172981995216|-11.172981995216|-11.172981995216|-11.172981995216|-11.172981995216|-11.172981995216|-11.176646888114|-11.263496650432|-11.496662472325|-11.647958436098|-11.719398461543|-12.018776110767|-12.20475104557|-12.219322419296|-12.219322419296|-12.302580648142|-12.365644778894|-12.373141588603|-12.373141588603|-12.417237935011|-12.417237935011|-12.417237935011|-12.417237935011|-12.417237935011|-12.710819758248|-12.713132581525|-12.992776302575|-12.992776302575|-12.992776302575|-12.992776302575|-12.992776302575|-13.106973758537|-13.112683108803|-13.112683108803|-13.116314679778|-13.224238906079|-13.363599178717|-13.601672451091|-13.601672451091|-13.601672451091|-13.697413806995|-13.792681513981|-13.809113174254|-13.809113174254|-13.935125886925|-13.951171505241|-13.951171505241|-13.951171505241|-13.951171505241|-13.951171505241|-13.951171505241|-13.951171505241|-13.951171505241|-13.951171505241|-13.951171505241|-13.951171505241||-13.951171505241|-13.951171505241|-13.951171505241|-13.951171505241|-13.951171505241|-13.951171505241|-13.951171505241|-13.966214196554|-13.966214196554|-13.966214196554|-13.966214196554|-13.966214196554|-14.194682510552|12.81704383493|12.81704383493|12.81704383493|12.81704383493|12.81704383493|12.81704383493|12.81704383493|12.81704383493|12.81704383493|12.81704383493|12.81704383493|12.81704383493|12.81704383493|12.81704383493|12.534868706898|12.534868706898|12.307632063976|12.256257586072|11.940841732632|-13.413769609301|-13.413769609301|-13.413769609301|-13.565299650662|-13.718666072943|-13.86462937048|-13.879588081339|-14.032875381023|-14.262639931076|-14.412376857724|-14.643752549452|13.148548675994|13.148548675994|13.148548675994|13.148548675994|13.148548675994|13.148548675994|13.148548675994|13.148548675994|13.148548675994|12.820053658463|12.667782496253|12.667782496253|12.667782496253|12.667782496253|12.545622801181|12.545622801181|12.545622801181|12.545622801181|12.545622801181|12.545622801181|12.297358644667|12.037064751721|11.698960843723|-12.443505410009|-12.443505410009|-12.44838926717|-12.44838926717|-12.44838926717|-12.44838926717|-13.023766066458|-13.306685060035|||||-13.306685060035|-13.306685060035|-13.306685060035|-13.403106936716|-13.403106936716|-13.403106936716|-13.433451980246|-13.591613603844|-13.780681531974|-13.98742423383|-14.098248591331|-14.254720968568|-14.308822188636|-14.308822188636|-14.308822188636|-14.308822188636|-14.308822188636|-14.308822188636|-14.308822188636|-14.51535784962|-15.078175303696|-15.344639033475|-15.424043357812|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|-15.615505960337|13.938017388489|13.938017388489|13.938017388489|13.938017388489|||||13.938017388489|13.657797147065|-14.790546844686|-14.790546844686|-14.790546844686|-14.790546844686|-14.790546844686|-14.790546844686|-14.790546844686|-14.790546844686|-14.790546844686|-14.790546844686|-14.790546844686|-15.12171856373|-15.511909129547|-15.709899348602
08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM||14.366679286316|14.366679286316|14.366679286316|14.366679286316|-15.352864114669|-15.352864114669|-15.352864114669|-15.352864114669|-15.352864114669|-15.42318226698|-15.512424753805|-15.705677817052|-15.705677817052|-15.705677817052|-15.705677817052|-15.705677817052|-15.705677817052|-15.705677817052|-15.705677817052|-15.705677817052|-15.705677817052|-15.705677817052|-15.705677817052|-15.705677817052|-15.705677817052|-15.705677817052|-15.705677817052|-15.705677817052|-15.705677817052|-15.705677817052|-15.705677817052|-15.705677817052|-15.705677817052|-15.74024217147|-15.74024217147|-15.74024217147|-15.74024217147|-15.841935661307|-15.912151048438|-15.958501071683|-16.049445597056|-16.065494925583|-16.168327762909|-16.421475889757|-16.608179707677|-16.608179707677|-16.682422367898|-16.719409715207|-16.719409715207|-16.732677895792|-16.742875680251|-16.742875680251|-16.742875680251|-16.742875680251|-16.882083743726|-17.132387471683|-17.132387471683|-17.390986575558|-17.657762145416|-17.745371219377|-17.745371219377|-17.745371219377|-17.745371219377|-17.977080421161|-18.175469939738|-18.175469939738|-18.318912785766|-18.318912785766|-18.338237013549|-18.694151682026|-18.800169196799|-19.056854582578|-19.111760798509|-19.111760798509|-19.111760798509|-19.29195731593|-19.607730266262|-19.67156489817|-19.67156489817|-19.67156489817|-19.67156489817|-19.67156489817|-19.67156489817|-19.67156489817|-19.67156489817|-19.67156489817|-19.67156489817|-20.576182931968|19.321788948974|19.321788948974|19.321788948974|19.321788948974|19.321788948974|19.321788948974|19.321788948974|19.321788948974|19.321788948974|19.321788948974|19.321788948974|19.321788948974|19.321788948974|19.09376266829|19.09376266829|19.09376266829|19.09376266829|19.09376266829|19.09376266829||-18.953318343027|-18.953318343027|-18.953318343027|-18.953318343027|-18.953318343027|-18.953318343027|-19.018131928823|-19.221258275136|-19.441397261205|-19.527662462198|-19.811848210188|-20.185386497546|-20.399318834995|-20.642575631378|19.035571539413|19.035571539413|19.035571539413|19.035571539413|19.035571539413|19.035571539413|19.035571539413|19.035571539413|18.083412024723|17.643790824928|-18.903795122879|-18.903795122879|-18.903795122879|-18.903795122879|-18.903795122879|-18.903795122879|-18.903795122879|-18.903795122879|-18.903795122879|-18.903795122879|-18.903795122879|-18.903795122879|-18.923105636986|-18.965120007471|-18.965120007471|-18.965120007471|-18.965120007471|-18.965120007471|-18.965120007471|-18.965120007471|-18.965120007471|-19.479022425496|18.663398301851|18.663398301851|18.663398301851|18.663398301851|18.663398301851|18.663398301851|18.663398301851|18.663398301851|18.663398301851|18.663398301851|18.663398301851|18.663398301851|18.547665424094|18.501849937158|18.483167224148|18.289074214542|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|||||18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|18.098804459176|17.98867096857|-19.223491786982|-19.223491786982|-19.274991166884|-19.32332360777|-19.357026815775|-19.470028824678|-19.853365839709|-20.137073028076|-20.337859140489|-20.368125309958|-20.368125309958|-20.368125309958|-20.368125309958|-20.368125309958|-20.419028033166|-20.696697382297|-20.723919490508|-20.723919490508|-20.723919490508|-20.723919490508|-20.723919490508|-20.723919490508|-20.723919490508|-20.723919490508|-20.723919490508|-20.723919490508|-21.068799976433|-21.723771248317|||||-21.723771248317|-21.723771248317|-21.723771248317|-21.857522286813|-21.933913537573|-22.002202486387|-22.002202486387|-22.002202486387|-22.002202486387|-22.002202486387|-22.002202486387|-22.026818648304|-22.026818648304|-22.026818648304|-22.026818648304|-22.026818648304
08556|11659|/equities/saudi-inv-bank|TADAWULALL||-14.466522966133|-14.466522966133|-14.466522966133|-14.466522966133|-14.466522966133|13.638091349146|13.638091349146|13.638091349146|13.638091349146|13.638091349146|13.638091349146|13.638091349146|13.550657086396|13.436813663913|13.436813663913|13.436813663913|13.335348208163|13.283164482883|13.241932004532|13.241932004532|13.042701979303|12.983397519912|12.983397519912|12.964330607349|12.913144939139|-13.431282607299|-13.431282607299|-13.431282607299|-13.431282607299|-13.431282607299|-13.431282607299|-13.431282607299|-13.431282607299|-13.431282607299|-13.431282607299|-13.431282607299|-13.431282607299|-13.431282607299|-13.431282607299|-13.431282607299|-13.431282607299|-13.431282607299|-13.431282607299|-13.431282607299|-13.431282607299|-13.431282607299|-13.449393017634|-13.449393017634|-13.449393017634|-13.449393017634|-13.449393017634|-13.449393017634|-13.449393017634|-13.449393017634|-13.449393017634|-13.449393017634|-13.449393017634|-13.449393017634|-13.449393017634|-13.449393017634|-13.449393017634|-13.449393017634|-13.469696284723|-13.469696284723|-13.469696284723|-13.469696284723|-13.469696284723|-13.469696284723|-13.482440685113|-13.581045070047|-13.702828370592|-13.835919922216|-13.892688770673|-13.902728099584|-13.902728099584|-13.902728099584|-13.940253702534|-14.13250442758|-14.292906452289|-14.292906452289|-14.329697513327|-14.329697513327|-14.329697513327|-14.329697513327|-14.332959922431|-14.332959922431|-14.344399699765|13.777783392961|13.777783392961|13.777783392961|13.777783392961|13.777783392961|13.777783392961|13.777783392961|13.777783392961|13.777783392961|13.777783392961|13.777783392961|13.777783392961|13.777783392961|13.777783392961|13.777783392961|13.777783392961|13.777783392961|13.777783392961|13.777783392961|13.777783392961||-13.976895818071|-13.976895818071|-13.976895818071|-13.976895818071|-13.976895818071|-13.976895818071|-13.976895818071|-13.976895818071|-13.976895818071|-13.976895818071|-13.976895818071|-14.005994912603|-14.054438878671|-14.232154583022|-14.324237599846|-14.324237599846|-14.324237599846|-14.380819390081|-14.404467921499|-14.404467921499|-14.404467921499|-14.404467921499|-14.404467921499|-14.404467921499|-14.404467921499|-14.404467921499|-14.404467921499|-14.404467921499|-14.404467921499|-14.432676268512|-14.432676268512|-14.519084613515|-14.540094129458|-14.71010498671|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.782302852682|-14.841447879|-15.026910348417|-15.026910348417|-15.026910348417|14.439911231868|14.439911231868|||||14.439911231868|14.439911231868|14.439911231868|14.439911231868|14.439911231868|14.439911231868|14.439911231868|14.439911231868|14.439911231868|14.439911231868|14.439911231868|14.439911231868|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.395076546826|14.326751534318|14.198612442916|14.050680309871|13.904089457834|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|||||-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.787437782202|-14.92715380977|-15.140065885748|-15.140065885748|-15.206740036238
08557|11686|/equities/saudi-adv-ind|TADAWULALL||-17.06388601344|-17.131540500248|-17.236155999065|-17.648129499662|-17.648129499662|-17.648129499662|-17.858476785276|-17.913862497115|-17.943181442446|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.030086907168|-18.071762836001|-18.189181420562|-18.507424139709|-18.549204893589|-18.549204893589|-18.549204893589|-18.549204893589|-18.549204893589|-18.750226943228|-18.892474457658|-19.043859796432|-19.257622326643|-19.490510814679|-19.490510814679|-19.490510814679|-19.520353916424|-19.520353916424|-19.520353916424|-19.520353916424|-19.520353916424|-19.520353916424|-19.700393494784|-19.994880686004|-20.152645651719|-20.3790506436|-20.472835336964|-20.80815006499|-21.000721997735|-21.170332120366|-21.170332120366|-21.170332120366|-21.170332120366|-21.509812644794|-22.251458913832|-22.954954658117|-23.482727088493|-23.637474843707|-23.962748868429|-24.141388000342|-24.31543102672|-24.498812891932|-24.752568803332|-24.779199442992|-24.779199442992|-24.779199442992|-24.779199442992|-24.779199442992|-24.779199442992|-24.952999893967|-25.173332020247|-25.363703300119|-25.55466964682|-25.7379877062|-25.7379877062|-26.009914064625|24.352957233602|24.352957233602|24.352957233602|24.352957233602|24.352957233602|24.352957233602|24.217729869611|23.890902208113|23.890902208113|23.738779570022|23.503644441409|23.455715151676|23.251351431617|23.047056493504||-24.689854902844|-24.689854902844|-24.689854902844|-24.689854902844|-24.689854902844|-24.689854902844|-24.689854902844|-24.732044759714|-24.732044759714|-24.732044759714|-24.732044759714|-24.732044759714|-24.732044759714|-24.732044759714|-24.732044759714|-25.160049508372|-25.440067492481|-25.440067492481|-25.440067492481|-25.440067492481|-25.440067492481|-25.440067492481|-25.440067492481|-25.440067492481|-25.440067492481|-25.440067492481|-25.440067492481|-25.440067492481|-25.440067492481|-25.440067492481|-25.899518978326|-26.889017111849|-26.889017111849|-26.889017111849|-26.889017111849|-26.889017111849|-26.983352880556|-27.430390495811|-27.529323413145|-27.82591547146|-28.262127708225|26.28152774447|26.28152774447|26.28152774447|26.28152774447|26.28152774447|26.28152774447|26.28152774447|26.28152774447|26.28152774447|26.28152774447|26.28152774447|26.165030517774|25.906699753026|25.88642066229|25.88642066229|25.762689518802|25.639654079933|25.606282463624|25.138092084013|24.728516586649|24.728516586649|24.728516586649|24.728516586649|24.303906343631|23.121007917383|-25.901793724451|-25.901793724451|-25.901793724451|-25.901793724451|-25.901793724451|-25.901793724451|-26.915158041562|-26.915158041562|||||-26.915158041562|-26.915158041562|-26.974620033464|-26.993368722067|-26.993368722067|-26.993368722067|-27.115410593997|-27.631566555247|-28.01451792424|-28.424465123206|-28.818850772678|-29.018167355656|-29.114631285269|-29.199589320906|-29.801835671859|-29.801835671859|-29.801835671859|-29.801835671859|-29.838150810088|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-30.010338237439|-31.79204223173|-33.410452663561|||||-33.410452663561|-33.410452663561|-33.410452663561|-33.410452663561|-33.410452663561|-33.410452663561|-33.410452663561|-33.410452663561|-33.410452663561|-33.410452663561|-33.410452663561|-33.410452663561|-33.410452663561|-33.969947827812|-34.183275766899|-34.567526786117
08558|11623|/equities/saico|TADAWULALL||10.805610951419|10.805610951419|10.805610951419|10.805610951419|10.805610951419|10.805610951419|10.805610951419|10.805610951419|10.805610951419|10.805610951419|10.805610951419|10.805610951419|10.805610951419|10.805610951419|10.805610951419|10.805610951419|10.805610951419|10.805610951419|10.805610951419|10.805610951419|10.805610951419|10.515678521257|-11.907832630329|-11.907832630329|-11.907832630329|-11.907832630329|-11.907832630329|-11.907832630329|-11.907832630329|-11.907832630329|-11.907832630329|-11.907832630329|-11.907832630329|-11.907832630329|-11.907832630329|-11.907832630329|-11.907832630329|-11.907832630329|-11.918702769999|-12.049113989676|-12.397348669729|-12.426499026309|-12.490353491351|-12.490353491351|-12.490353491351|-12.490353491351|-12.652614702168|-12.761238112917|-12.956931448502|-13.041589843479|-13.154760287087|-13.154760287087|-13.154760287087|-13.167511275389|-13.298122398945|-13.298122398945|-13.298122398945|-13.360136077241|-13.6129285996|-13.686031891775|-13.742656512692|-13.742656512692|-13.742656512692|-13.742656512692|-13.742656512692|-13.742656512692|-13.742656512692|-13.860173856367|-14.001303897025|-14.034782764781|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|13.188237422818|12.776930590597|-13.744297012705|-13.744297012705|-13.744297012705|-13.744297012705||-13.744297012705|-13.744297012705|-13.744297012705|-13.744297012705|-13.744297012705|-13.744297012705|-13.925885501856|-13.94226289307|-13.94226289307|-13.94226289307|-13.94226289307|-13.986958774316|-14.077176606641|-14.180751999204|-14.315835484735|-14.649817158637|-14.889241723945|-15.099712880376|-15.143584336113|-15.143584336113|-15.143584336113|-15.452053216511|-15.452053216511|-15.452053216511|-15.452053216511|-15.452053216511|-15.452053216511|-15.452053216511|-15.452053216511|-15.452053216511|-15.452053216511|-15.452053216511|-15.452053216511|-15.452053216511|-15.452053216511|-15.452053216511|-15.452053216511|-15.467280656556|-15.517534077675|-15.531149030295|-15.64205229977|-15.64205229977|-15.64205229977|14.413298987186|14.413298987186|14.413298987186|14.413298987186|14.413298987186|14.413298987186|14.413298987186|14.413298987186|14.413298987186|14.396443471683|14.394937684551|14.352708474812|14.290786840316|14.195875010884|14.163984834297|14.163984834297|14.163984834297|14.125538467416|14.020598542965|13.796220554551|-15.478357875393|-15.478357875393|-15.478357875393|-15.478357875393|-15.478357875393|-15.509286761335|-15.657351272937|-15.657351272937|-15.657351272937|-15.657351272937|-15.657351272937|||||-15.657351272937|-15.657351272937|-15.657351272937|-15.657351272937|-15.657351272937|-15.657351272937|-15.729279166721|-15.806976722636|-16.152196220731|-16.211148996621|-16.211148996621|-16.211148996621|-16.211148996621|-16.211148996621|-16.211148996621|-16.211148996621|-16.211148996621|-16.211148996621|-16.211148996621|-16.211148996621|-16.211148996621|14.601434194224|14.601434194224|14.601434194224|14.601434194224|14.601434194224|14.601434194224|14.601434194224|14.601434194224|14.158259827977|13.872192364002|13.872192364002|13.872192364002|13.872192364002|13.872192364002|13.872192364002|13.834658177986|13.630730982505|-15.624174752135|-15.624174752135|-15.624174752135|-15.624174752135|-15.624174752135|-16.291305610757|-16.673718015524|||||-16.673718015524|-16.673718015524|-16.673718015524|-16.755242392059|-16.781380543704|-16.934195364273|-16.934195364273|-16.934195364273|-16.934195364273|-16.934195364273|-16.934195364273|-16.934195364273|-16.934195364273|-17.182439314829|-17.56382199074|-17.609802148355
08559|11618|/equities/salama|TADAWULALL||-9.5990230370077|-9.5990230370077|-9.5990230370077|-9.6480832865907|-9.6480832865907|-9.6480832865907|-9.6728702442594|-9.854855896891|-9.9765064736879|8.92991082691|8.92991082691|8.92991082691|8.92991082691|8.92991082691|8.92991082691|8.92991082691|8.92991082691|8.8587898945681|8.8486889033149|8.8486889033149|8.8486889033149|8.5440990823982|-9.7313307112486|-9.7313307112486|-9.7313307112486|-9.7313307112486|-9.7313307112486|-9.7313307112486|-9.7313307112486|-9.7313307112486|-9.7313307112486|-9.7313307112486|-9.7313307112486|-9.7313307112486|-9.7313307112486|-9.7313307112486|-9.7313307112486|-9.7313307112486|-9.7313307112486|-9.7313307112486|-9.8609230591225|-9.9132483351416|-9.979995641081|-9.979995641081|-9.979995641081|-9.979995641081|-10.195550292696|-10.41227838062|-10.52475379863|-10.606393537683|-10.67732341485|-10.67732341485|-10.67732341485|-10.840914013174|-10.985460548695|-11.038844988408|-11.061494215399|-11.226660631398|-11.29517857046|-11.493531507596|-11.605852195404|-11.605852195404|-11.605852195404|-11.605852195404|-11.605852195404|-11.605852195404|-11.605852195404|-11.605852195404|-11.605852195404|-11.605852195404|-11.605852195404|-11.605852195404|-11.605852195404|-11.605852195404|-11.605852195404|-11.780946966434|-11.908829791043|-12.067033510179|-12.196364270745|-12.196364270745|-12.196364270745|-12.196364270745|-12.29096032414|-12.491622726488|11.528972768544|11.528972768544|11.528972768544|11.528972768544|11.528972768544|11.528972768544|11.528972768544|11.528972768544|11.528972768544|11.528972768544|11.528972768544|11.528972768544|11.528972768544|11.528972768544|11.528972768544|11.528972768544|11.528972768544|11.528972768544|11.464853129432|11.464853129432|11.464853129432|11.449281093859|11.253646026478||11.074050835355|10.866167469802|-11.887990007408|-11.887990007408|-11.887990007408|-11.887990007408|-11.887990007408|-12.154988670358|-12.292765458435|-12.373072606557|-12.444471749545|-12.444471749545|-12.510894775718|-12.510894775718|-12.510894775718|-12.719327556127|-12.801475378135|-12.996638929688|-13.158488339675|-13.17109793479|-13.193997847314|-13.265058484189|-13.265058484189|-13.364918488441|-13.364918488441|-13.364918488441|-13.364918488441|-13.364918488441|-13.364918488441|-13.364918488441|-13.364918488441|-13.364918488441|-13.364918488441|-13.364918488441|-13.411020246013|-13.748356358723|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.611206080818|12.333562668059|12.251736384733|12.031929049341|11.911032660635|11.401147718597|-12.686273885304|-12.686273885304|-12.686273885304|-12.686273885304|-12.686273885304|-12.686273885304|-12.686273885304|-13.526970466567|-13.600830429668|||||-13.600830429668|-13.600830429668|-13.600830429668|-13.918700290913|-13.943581217594|-13.943581217594|-13.951756762208|-14.155285304057|-14.422684897245|-14.422684897245|-14.422684897245|-14.422684897245|-14.422684897245|-14.422684897245|-14.422684897245|-14.422684897245|-14.422684897245|-14.422684897245|-14.422684897245|-14.422684897245|-15.179649818011|-15.460721903452|-15.504135429207|-15.611261751192|14.134711161328|14.134711161328|14.134711161328|14.134711161328|14.134711161328|14.134711161328|14.134711161328|14.134711161328|14.134711161328|14.134711161328|14.134711161328|14.134711161328|14.134711161328|13.797456307624|-15.696211059473|-15.696211059473|-15.696211059473|-15.696211059473|-15.696211059473|-16.325790678552|-16.853502947866|||||-16.853502947866|-16.853502947866|-16.853502947866|-17.006364164839|-17.006364164839|-17.006364164839|-17.006364164839|-17.006364164839|-17.006364164839|-17.006364164839|-17.006364164839|-17.006364164839|-17.006364164839|-17.567071501954|-17.85070563803|-17.85070563803
08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP||-9.68870295947|-9.8585592846651|-9.9756207577143|-10.178376506734|-10.178376506734|-10.178376506734|-10.222084706544|-10.304538454744|-10.372265089588|9.555107825317|9.555107825317|9.555107825317|9.555107825317|9.555107825317|9.555107825317|9.555107825317|9.555107825317|9.5367868667598|9.4712798102102|9.4712798102102|-10.102849138273|-10.102849138273|-10.102849138273|-10.102849138273|-10.102849138273|-10.102849138273|-10.102849138273|-10.102849138273|-10.102849138273|-10.102849138273|-10.102849138273|-10.102849138273|-10.102849138273|-10.102849138273|-10.102849138273|-10.102849138273|-10.102849138273|-10.102849138273|-10.141499241738|-10.20333216869|-10.279532912978|-10.279532912978|-10.279532912978|-10.279532912978|-10.364917665363|-10.364917665363|-10.511019606988|-10.63613281824|-10.753480599741|-10.839423045428|-10.929023704454|-10.929023704454|-10.929023704454|-10.951693227472|-11.042782191144|-11.042782191144|-11.042782191144|-11.093647086738|-11.136830051871|-11.18314394259|-11.281350739497|-11.281350739497|-11.453167420514|-11.565185526882|-11.830761887271|-11.869529303153|-11.869529303153|-11.869529303153|-11.972255027117|-12.176394343179|-12.341549210859|-12.370610507675|-12.432900305531|-12.509889147836|-12.568765558752|-12.736406076785|-12.833228416836|-13.018587451948|-13.193985998381|-13.347762067835|-13.504735425358|12.718826362369|12.718826362369|12.718826362369|12.718826362369|12.718826362369|12.718826362369|12.718826362369|12.718826362369|12.718826362369|12.718826362369|12.718826362369|12.718826362369|12.718826362369|12.718826362369|12.718826362369|12.718826362369|12.718826362369|12.662028918528|12.595305486452|12.595305486452|12.595305486452|12.595305486452|12.402561183253|-13.379952550294|-13.379952550294|-13.379952550294||-13.379952550294|-13.379952550294|-13.56960588604|-13.56960588604|-13.56960588604|-13.57845074501|-13.653278582255|-13.771976251249|-13.869417794153|-13.942686486691|-14.171873967349|13.40927808177|13.40927808177|13.40927808177|13.40927808177|13.40927808177|13.40927808177|13.40927808177|13.40927808177|13.40927808177|13.40927808177|-14.097169932103|-14.097169932103|-14.097169932103|-14.097169932103|-14.097169932103|-14.097169932103|-14.097169932103|-14.097169932103|-14.097169932103|-14.097169932103|-14.097169932103|-14.097169932103|-14.097169932103|-14.097169932103|-14.097169932103|-14.097169932103|-14.097169932103|-14.097169932103|-14.245744078662|-14.420826904537|-14.548140676554|-14.579370914339|-14.579370914339|-14.638190519411|13.634369139144|13.634369139144|13.634369139144|13.634369139144|13.634369139144|13.634369139144|13.634369139144|13.604299126145|13.498110358447|13.492049885054|13.492049885054|13.251166343975|13.046317699678|13.046317699678|13.046317699678|13.046317699678|12.974241816476|12.64471312306|12.449681343212|-13.599482121051|-13.599482121051|-13.599482121051|-13.599482121051|-13.653868531718|-13.845045760845|-13.845045760845|-13.845045760845|-14.52893988686|-14.953230073447|||||-14.953230073447|-14.953230073447|-14.953230073447|-15.117797388309|-15.117797388309|-15.117797388309|-15.117797388309|-15.146441739658|-15.369379301711|-15.444866202323|-15.622074151534|-15.704526610395|-15.926140356086|-16.054600768644|-16.330668031461|-16.397408338926|-16.402675942736|-16.59408492971|-16.613427797165|-17.116031080712|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-17.198880207925|-18.043199870751|-18.40771036556|||||-18.40771036556|-18.40771036556|-18.40771036556|-18.40771036556|-18.54190095719|-18.551909090447|-18.551909090447|-18.551909090447|-18.551909090447|-18.551909090447|-18.551909090447|-18.551909090447|-18.551909090447|-18.671863116069|-18.671863116069|-18.880958598238
08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP||-53.442604232515|-53.854854762648|-53.854854762648|-53.854854762648|-53.854854762648|-53.854854762648|-53.854854762648|50.4672612967|50.4672612967|50.4672612967|50.4672612967|50.4672612967|50.4672612967|50.4672612967|50.4672612967|50.4672612967|50.4672612967|49.32195513137|-53.185190677101|-53.185190677101|-53.185190677101|-53.185190677101|-53.185190677101|-53.185190677101|-53.185190677101|-53.185190677101|-53.185190677101|-53.185190677101|-53.185190677101|-53.185190677101|-53.185190677101|-53.185190677101|-53.185190677101|-53.605977352085|-53.605977352085|-53.708867333312|-53.708867333312|-53.708867333312|-54.030962279526|-54.470514406857|-55.361680682166|-55.476866916003|-55.785410142808|-55.870142179137|-55.870142179137|-55.870142179137|-56.24031861444|-56.24031861444|-56.24031861444|-56.874924978644|-56.874924978644|-56.874924978644|-56.874924978644|-56.874924978644|-56.874924978644|-56.874924978644|-56.874924978644|-57.249914523661|-57.761017875208|-58.172690237846|-58.172690237846|-58.172690237846|-58.494655862215|-58.969061390959|-59.113655063354|-59.113655063354|-59.587393836669|-59.619622218378|-59.619622218378|-60.278345006528|-60.278345006528|-60.278345006528|-60.278345006528|-60.278345006528|-60.278345006528|-60.917605393267|-61.580671726704|-62.611857135032|59.339404191926|59.339404191926|59.339404191926|59.339404191926|59.339404191926|59.339404191926|59.339404191926|59.339404191926|59.339404191926|59.339404191926|59.339404191926|59.339404191926|59.339404191926|59.339404191926|59.339404191926|58.507534979099|58.507534979099|58.507534979099|58.507534979099|58.507534979099|58.452818550792|58.38368698196|57.748687627339|57.748687627339|57.655198745258|57.655198745258|57.655198745258|57.655198745258|57.297445169563||56.522161977683|-58.786795384038|-58.786795384038|-58.786795384038|-58.786795384038|-58.786795384038|-58.786795384038|-59.611175625793|-59.611175625793|-59.611175625793|-59.611175625793|-59.611175625793|-59.611175625793|-59.611175625793|-59.620752221205|-60.417501535524|-60.853454892346|-60.853454892346|-60.853454892346|-60.853454892346|-60.853454892346|-60.853454892346|-60.853454892346|-60.853454892346|-60.853454892346|-60.853454892346|-60.853454892346|-60.853454892346|-60.940992822997|-60.940992822997|-62.067769464245|-62.819742450439|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|59.657870093905|58.725409816728|58.600391843172|58.600391843172|58.600391843172|58.330990131533|58.314187495105|58.314187495105|57.851872409044|57.371526255274|56.412379364497|56.412379364497|54.930420032614|-63.261279685789|-63.261279685789|-63.261279685789|-63.261279685789|-64.24586805535|-64.533838473565|-64.533838473565|-64.533838473565|-67.882041307298|-69.596965137342|||||-69.596965137342|-69.702183528321|-70.135759560683|-70.850842599978|63.423466145231|63.423466145231|63.423466145231|63.423466145231|63.423466145231|63.423466145231|63.423466145231|63.423466145231|63.423466145231|63.423466145231|63.423466145231|63.423466145231|58.048295801695|-62.784202341906|-62.784202341906|58.634001545129|58.634001545129|58.634001545129|58.634001545129|58.634001545129|58.634001545129|58.634001545129|58.634001545129|58.634001545129|58.634001545129|57.11000209828|57.046915831658|57.046915831658|57.046915831658|56.996573993998|56.951945095686|56.951945095686|56.352161386971|55.652401371537|-62.630783348571|-62.630783348571|-62.630783348571|-62.630783348571|-62.630783348571|-65.517534553222|-67.574120004632|||||-67.574120004632|-67.574120004632|-67.574120004632|-67.76568800394|-68.107642332029|-68.107642332029|-68.214046230263|-68.607396061118|-68.607396061118|-68.607396061118|-68.607396061118|-68.607396061118|-68.607396061118|-68.930439983138|-69.939372418466|-71.11041659574
08562|11725|/equities/saudi-automoti|TADAWULALL||51.966940627602|51.966940627602|51.543824021582|50.654246030653|50.398006564575|50.398006564575|50.398006564575|50.398006564575|50.398006564575|50.398006564575|50.398006564575|50.398006564575|-55.123416976138|-55.123416976138|-55.123416976138|-55.123416976138|-55.538015965987|-55.538015965987|-55.538015965987|-55.538015965987|-55.538015965987|-55.538015965987|-55.897796450245|-56.558663697362|-56.837406312227|-56.938782333003|-57.498536101655|-57.498536101655|-57.498536101655|-57.498536101655|-57.573372513802|-58.189858391054|-58.278268617341|-58.278268617341|-58.278268617341|-58.278268617341|-58.278268617341|-58.278268617341|-58.278268617341|-58.278268617341|-58.278268617341|-58.278268617341|-58.278268617341|-58.278631839431|-58.721340838333|-58.721340838333|-58.721340838333|-59.576490074684|-60.540543298246|-61.611715453997|-62.954650376416|-62.954650376416|-62.954650376416|-63.341280696764|-63.676895205328|-63.676895205328|-63.676895205328|-63.676895205328|-63.676895205328|-63.676895205328|-65.054882756151|-65.791536268566|-67.785042587225|-68.075045708489|-68.702829921325|-69.342624961097|-69.342624961097|-69.342624961097|-69.342624961097|-71.300138167495|64.089196892792|64.089196892792|64.089196892792|64.089196892792|64.089196892792|64.089196892792|64.089196892792|64.089196892792|64.089196892792|64.089196892792|64.089196892792|64.089196892792|64.089196892792|64.089196892792|64.089196892792|64.089196892792|64.089196892792|64.089196892792|64.089196892792|63.607443196038|62.66213873196|62.66213873196|62.66213873196|62.66213873196|59.81904409515|56.040604253468|55.083772077306|55.083772077306|53.968079873968|52.586754398268|52.31735868404|52.31735868404|52.31735868404|51.926502428774|51.926502428774|51.926502428774|51.926502428774||51.115556728314|50.720063963942|50.325072808853|49.92046057809|49.92046057809|49.124060582139|-53.467800476297|-53.467800476297|-53.467800476297|-53.467800476297|-53.467800476297|-53.467800476297|-53.467800476297|-53.542002521339|-53.758892309205|-54.22903675211|-54.22903675211|-54.22903675211|-54.22903675211|-54.22903675211|-54.22903675211|-54.22903675211|-54.22903675211|-54.22903675211|-54.22903675211|-54.22903675211|-54.22903675211|-54.22903675211|-54.22903675211|-54.22903675211|-54.539485339462|-55.301649495561|-55.831359393038|-55.831359393038|-55.831359393038|-55.831359393038|-55.831359393038|-55.831359393038|-56.545954923539|-57.156617302263|-58.493462609543|-58.809014174675|-58.809014174675|-58.809014174675|-58.809014174675|-58.809014174675|-58.809014174675|-58.809014174675|-59.318350100224|-60.478722969365|-61.76246941495|57.583000358656|57.583000358656|57.583000358656|57.583000358656|57.583000358656|57.583000358656|57.583000358656|57.583000358656|57.583000358656|56.961665242595|56.551850523864|55.36872377916|54.998581892073|-61.300626894211|-61.300626894211|-61.300626894211|-61.300626894211|-61.832493088831|-61.832493088831|-61.832493088831|-61.832493088831|-61.832493088831|-61.832493088831|||||-61.832493088831|-61.832493088831|-61.832493088831|-61.832493088831|-61.832493088831|-61.832493088831|-61.832493088831|-62.608324128377|-63.298138174732|-63.947930584704|-64.586589453789|-65.073988409145|-65.812259883524|-65.812259883524|-65.812259883524|-66.330288801856|-66.462603260871|-66.462603260871|-66.462603260871|-66.462603260871|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-68.042098948502|-71.02455726944|-72.227517490885|||||-72.227517490885|-72.227517490885|-72.227517490885|-72.675015958704|-73.838906959866|-74.448785256649|-74.608427552218|-74.608427552218|-74.608427552218|-74.608427552218|-74.608427552218|-74.608427552218|-74.608427552218|-74.608427552218|-74.608427552218|-74.608427552218
08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM||25.039884754918|25.039884754918|25.039884754918|25.039884754918|25.039884754918|25.019871708311|24.936790042531|24.936790042531|24.936790042531|24.936790042531|24.936790042531|24.936790042531|24.936790042531|24.936790042531|24.936790042531|24.936790042531|24.597544517132|24.569568770866|24.569568770866|24.569568770866|24.224520623397|24.142244802262|24.016475043495|24.016475043495|24.016475043495|24.016475043495|24.016475043495|23.634972609634|23.405525778792|23.150822650266|-24.170982886149|-24.170982886149|-24.170982886149|-24.170982886149|-24.246977253608|-24.246977253608|-24.246977253608|-24.246977253608|-24.246977253608|-24.273308563952|-24.376520205803|-24.376520205803|-24.376520205803|-24.376520205803|-24.376520205803|-24.376520205803|-24.430577756373|-24.602865326634|-24.608598312025|-24.608598312025|-24.884553044245|-25.01172594804|-25.05747312725|-25.216148470335|-25.216148470335|-25.216148470335|-25.216148470335|-25.234610555892|-25.311233730587|-25.532078284138|-25.532078284138|-25.551196966032|-25.921330568371|25.077267160891|25.077267160891|25.077267160891|25.077267160891|25.077267160891|25.077267160891|25.077267160891|25.077267160891|25.077267160891|25.029894686212|25.029894686212|25.029894686212|25.029894686212|25.029894686212|25.029894686212|25.029894686212|25.029894686212|25.029894686212|24.909005095034|24.909005095034|24.770005360211|24.762845970188|24.762845970188|24.462050942353|24.276333119226|24.276333119226|24.276333119226|24.276333119226|24.276333119226|24.276333119226|24.276333119226|24.276333119226|24.276333119226|24.276333119226|24.276333119226|24.276333119226|24.276333119226|24.276333119226|24.276333119226|24.276333119226|24.276333119226|24.276333119226|24.276333119226|24.276333119226||24.009814343798|23.824793376247|23.431994055951|23.099788866106|-23.730632691553|-23.730632691553|-23.730632691553|-23.762926001208|-23.866027932318|-23.884476137329|-23.934972922193|-24.149970655295|-24.192189036313|-24.202456039783|-24.202456039783|-24.20883999334|-24.252599721333|-24.271778324335|-24.333642989496|-24.336148834364|-24.336148834364|-24.336148834364|-24.336148834364|-24.365721702727|-24.53730051418|-24.53730051418|-24.53730051418|-24.53730051418|-24.570818087372|-24.570818087372|-24.570818087372|-24.570818087372|-24.570818087372|-24.570818087372|-24.570818087372|-24.570818087372|-24.769913636166|-24.769913636166|-24.769913636166|-24.769913636166|-24.769913636166|-24.769913636166|-24.769913636166|-24.769913636166|-24.769913636166|-24.826014583329|-24.957238375059|-25.040821378883|24.265268120717|24.265268120717|24.265268120717|24.265268120717|24.265268120717|24.265268120717|24.265268120717|-25.089593171505|-25.089593171505|-25.089593171505|-25.089593171505|-25.089593171505|-25.116395869738|-25.116395869738|-25.116395869738|-25.171551826802|-25.42394598679|-25.68771752998|-25.724960299735|-25.724960299735|-25.786409609562|-25.786409609562|-25.786409609562|-25.786409609562|-25.786409609562|-25.809518016716|||||-25.809518016716|-25.914464912304|-25.951628006706|-26.034031114324|-26.109850837348|-26.109850837348|-26.109850837348|-26.125389789606|-26.155987553094|-26.553320147698|25.32131139205|25.276456000254|25.259951196165|25.191613287893|25.046236986548|24.890262491869|-25.644242848517|-25.644242848517|-25.644242848517|-25.644242848517|-25.754159280063|-25.771184757906|-25.771184757906|-26.059650663488|-26.179611581291|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|-26.396030530309|25.639160180564|||||25.639160180564|25.324066718944|-26.398905630468|-26.398905630468|-26.398905630468|-26.398905630468|-26.398905630468|-26.65156234145|-26.960068420567|-26.980631620794|-27.05347981178|-27.203369914299|-27.203369914299|-27.335075560591|-27.335075560591|-27.335075560591
08564|11685|/equities/saudi-cable-co|TADAWULALL||154.07964367614|154.07964367614|154.07964367614|154.07964367614|154.07964367614|154.07964367614|154.07964367614|154.07964367614|154.07964367614|154.07964367614|154.07964367614|154.07964367614|154.07964367614|154.07964367614|154.07964367614|148.13295030314|147.80857512046|147.80857512046|147.65953113292|145.23836233057|144.23151081842|144.22390565654|137.63767295171|132.18074518099|131.83993536413|131.83993536413|131.83993536413|131.83993536413|131.83993536413|131.83993536413|131.83993536413|131.83993536413|131.83993536413|131.83993536413|131.83993536413|131.83993536413|131.83993536413|131.83993536413|131.83993536413|131.83993536413|129.07770290839|128.99744903232|125.53605600624|-139.74873294245|-139.74873294245|-139.74873294245|-139.74873294245|-139.74873294245|-142.48810391409|-142.48810391409|-142.48810391409|-142.48810391409|-142.48810391409|-142.48810391409|-142.48810391409|-142.48810391409|-142.48810391409|-142.48810391409|-142.48810391409|-142.48810391409|-142.48810391409|-142.48810391409|-142.48810391409|-142.94396607647|-142.94396607647|-142.94396607647|-143.09329665777|-143.39255675869|-143.98617553266|-146.30686272021|-148.21340697925|-148.21340697925|-149.05933871446|-149.6492737154|-150.63807342889|-151.30626952062|-151.30626952062|-153.89585756605|144.68096371126|144.68096371126|144.68096371126|144.68096371126|144.68096371126|144.68096371126|144.68096371126|144.68096371126|144.68096371126|144.68096371126|144.68096371126|144.68096371126|144.68096371126|144.68096371126|144.68096371126|144.68096371126|144.68096371126|144.68096371126|144.68096371126|144.68096371126|144.68096371126|144.68096371126|144.68096371126|144.68096371126|143.99550607946|142.37834653089|142.31462084449|142.31462084449|139.37735225533||-152.72732171708|-152.72732171708|-152.72732171708|-152.72732171708|-153.41010328485|-153.41010328485|-153.41010328485|-155.1877881062|-155.1877881062|-156.35865073866|-156.41757121535|141.74511840594|141.74511840594|141.74511840594|141.74511840594|141.74511840594|141.74511840594|140.91679602477|140.87135059271|140.87135059271|139.93561954157|139.93561954157|138.6840195088|138.50470564951|138.50470564951|138.50470564951|138.50470564951|138.50470564951|137.0052242609|135.18913060781|133.07126301259|132.2791831596|131.48242268114|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|131.12885169769|130.48376982625|130.48376982625|126.54862618905|-140.31902003857|-140.31902003857|-140.31902003857|-140.31902003857|-140.31902003857|-140.31902003857|-140.31902003857|-141.43035179895|-141.43035179895|||||-141.43035179895|-141.43035179895|-141.43035179895|-141.43035179895|-141.84136295179|-141.84136295179|-141.84136295179|128.81745682915|128.81745682915|128.81745682915|128.81745682915|128.81745682915|128.81745682915|128.81745682915|128.56384532937|128.42648938506|125.34054070942|124.28949103347|124.07720920766|123.67681107948|123.67681107948|123.3549279863|123.3549279863|123.3549279863|123.3549279863|123.3549279863|123.3549279863|123.3549279863|123.3549279863|123.3549279863|123.3549279863|120.3826221515|120.3826221515|111.69566870808|-129.92305425775|-129.92305425775|-129.92305425775|-129.92305425775|-129.92305425775|-129.92305425775|-129.92305425775|-129.92305425775|-129.92305425775|-132.51514698136|-132.51514698136|||||-132.51514698136|-132.51514698136|-132.51514698136|-132.74355188704|-132.74355188704|-132.74355188704|-132.74355188704|-133.61505578731|-133.82228205055|-133.82228205055|-133.82228205055|-133.82228205055|-133.82228205055|-134.80253603558|119.34347171685|119.34347171685
08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM||-35.080470283861|-35.356997609459|-35.356997609459|-35.356997609459|-35.598885139185|-35.739859926796|-35.739859926796|-35.86873262469|-36.189704026823|35.024051152087|35.024051152087|35.024051152087|35.024051152087|35.024051152087|35.024051152087|35.024051152087|35.024051152087|34.965613747544|34.662904952309|34.282116384795|34.129824322224|34.129824322224|34.129824322224|34.129824322224|34.129824322224|34.042621646104|-35.412741030108|-35.412741030108|-35.412741030108|-35.412741030108|-35.412741030108|-35.412741030108|-35.412741030108|-35.479102950722|-35.479102950722|-35.479102950722|-35.479102950722|-35.479102950722|-35.524682775642|-35.524682775642|-35.524682775642|-35.524682775642|-35.524682775642|-35.524682775642|-35.524682775642|-35.524682775642|-35.715201447965|-36.016891133522|-36.239879011815|-36.340976476344|-36.534416993098|-36.686934121396|-36.686934121396|-36.942151634722|-36.959295870716|-36.959295870716|-36.959295870716|-36.959295870716|-37.288884324123|-37.288884324123|-37.368759546334|-37.686397987002|-37.809331529002|-38.053702478784|-38.196916404057|-38.196916404057|-38.263238923074|-38.298043586944|-38.320047539842|-38.43782993861|-38.523143520046|-38.783927474886|-38.783927474886|-38.783927474886|-38.818921496434|-38.818921496434|-39.285467812267|-39.580521156222|-39.726133083668|-39.829915463884|-39.829915463884|-39.879907011941|-39.939886129991|-39.939886129991|-39.939886129991|-39.939886129991|-40.407650882553|-41.106354949425|38.939401897868|38.939401897868|38.939401897868|38.939401897868|38.939401897868|38.939401897868|38.939401897868|38.939401897868|38.939401897868|38.939401897868|38.939401897868|38.939401897868|38.939401897868|38.939401897868|38.730988189861|38.730988189861|38.633455624694|38.633455624694|38.633455624694||37.837268997178|-39.112388332535|-39.112388332535|-39.112388332535|-39.112388332535|-39.155986264733|-39.32702066107|-39.32702066107|-39.445578486869|-39.510640788022|-39.604543048745|-39.604543048745|-39.604543048745|-39.80590474805|-39.80590474805|-39.80590474805|-39.80590474805|-39.80590474805|-39.80590474805|-39.80590474805|-39.80590474805|-39.80590474805|-39.80590474805|-39.80590474805|-39.80590474805|-39.80590474805|-39.80590474805|-39.80590474805|-39.80590474805|-39.80590474805|-39.80590474805|-39.80590474805|-39.80590474805|-39.80590474805|-39.80590474805|-39.80590474805|-39.817671009796|-40.016300621847|-40.333668222272|38.916812200154|38.916812200154|38.916812200154|38.916812200154|38.916812200154|38.916812200154|38.916812200154|38.916812200154|38.916812200154|38.916812200154|38.916812200154|38.916812200154|38.916812200154|38.916812200154|38.862014208464|38.713491843353|38.713491843353|38.713491843353|38.713491843353|38.713491843353|38.713491843353|38.713491843353|38.713491843353|38.349435618863|-40.164775008617|-40.164775008617|-40.164775008617|-40.164775008617|-40.164775008617|-40.21641659147|-40.523796127973|-40.810241262043|-40.810241262043|-41.314157635993|-41.526841436301|||||-41.712766324633|-41.712766324633|-41.855853040078|-42.231503971262|-42.401672265975|-42.457413459319|-42.569345448302|-42.87149595981|-43.115549667734|-43.422833133691|-43.647591989298|-43.961214296309|-44.14023848848|-44.341930509457|-44.453401992728|-44.453401992728|-44.453401992728|-44.453401992728|-44.706557854469|-44.75172933876|-45.204700621625|-45.254878101845|-45.254878101845|-45.952640809504|-46.58715698247|44.057487341973|44.057487341973|43.511097640034|43.220662560988|42.567403862795|42.404154373893|42.404154373893|42.404154373893|42.404154373893|42.404154373893|42.404154373893|42.404154373893|42.404154373893|42.404154373893|42.404154373893|42.404154373893|42.404154373893|42.404154373893|42.404154373893|42.404154373893|||||42.404154373893|42.04905867763|41.762845306348|41.044826592286|-43.178244383246|-43.178244383246|-43.178244383246|-43.178244383246|-43.178244383246|-43.178244383246|-43.178244383246|-43.178244383246|-43.178244383246|-43.345299078181|-43.345299078181|-43.345299078181
08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP||26.484947806723|26.484947806723|26.484947806723|26.484947806723|26.484947806723|26.484947806723|26.484947806723|26.484947806723|26.484947806723|26.484947806723|26.484947806723|26.484947806723|26.484947806723|26.484947806723|26.484947806723|26.484947806723|26.484947806723|26.466608186704|26.204626802787|-28.178715385207|-28.178715385207|-28.178715385207|-28.178715385207|-28.178715385207|-28.178715385207|-28.178715385207|-28.178715385207|-28.178715385207|-28.178715385207|-28.178715385207|-28.178715385207|-28.178715385207|-28.178715385207|-28.178715385207|-28.178715385207|-28.178715385207|-28.178715385207|-28.178715385207|-28.580795673538|-29.278661520403|-29.407187789281|-29.407187789281|-29.407187789281|-29.407187789281|-29.407187789281|-29.407187789281|-29.407187789281|-29.407187789281|-29.746876126748|-29.94208471667|-30.040678018886|-30.040678018886|-30.040678018886|-30.105027034004|-30.105027034004|-30.105027034004|-30.105027034004|-30.105218554377|-30.105218554377|-30.276666000055|-30.276666000055|-30.276666000055|-30.505903014871|-30.505903014871|-30.505903014871|-30.505903014871|-30.505903014871|-30.505903014871|-30.505903014871|-30.853430781326|-30.853430781326|-30.853430781326|-30.853430781326|-30.853430781326|-30.853430781326|-30.853430781326|-30.853430781326|-31.310478777312|-32.039420439825|30.01340501357|30.01340501357|30.01340501357|30.01340501357|30.01340501357|30.01340501357|30.01340501357|30.01340501357|30.01340501357|30.01340501357|30.01340501357|30.01340501357|30.01340501357|30.01340501357|30.01340501357|30.01340501357|30.01340501357|29.852672656917|29.811859855546|29.508731481646|29.399932732105|29.399932732105|29.399932732105|29.399932732105|29.399932732105|29.399932732105|29.399932732105|29.171036894586||28.296706393324|28.196340670147|27.944823492411|27.542025182913|26.936694991004|-29.600129672761|-29.600129672761|-29.804587864076|-30.072875578309|-30.237639090645|-30.276265406198|-30.304739819176|-30.566839242432|-30.566839242432|-30.614265150994|-30.776961427232|-30.781068277911|-31.242297967889|-31.696997360629|-31.817775307145|-32.29530542211|-32.327290368133|-32.327290368133|-32.578101184692|-32.617409609382|-32.617409609382|-32.68445657632|-32.68445657632|-33.10616867496|-33.10616867496|-33.10616867496|-33.301180216959|-33.301180216959|-33.301180216959|-33.301180216959|-33.301180216959|-33.307978362166|-33.673430194486|-33.673430194486|-34.443810716855|-34.744234897017|30.874592734102|30.874592734102|30.874592734102|30.874592734102|30.874592734102|30.874592734102|30.874592734102|30.874592734102|30.874592734102|30.874592734102|30.874592734102|30.874592734102|30.029547957053|29.166163845714|29.016849115884|28.838722418188|27.934134163723|27.093252953023|27.093252953023|27.068058022891|26.808953930972|26.207726984154|25.672474469224|24.805526191966|-28.780563697801|-28.780563697801|-28.780563697801|-28.780563697801|-28.780563697801|-28.780563697801|-28.780563697801|-30.433960342392|27.312186345994|||||27.312186345994|27.312186345994|27.312186345994|27.312186345994|27.312186345994|27.312186345994|27.312186345994|27.312186345994|27.312186345994|27.312186345994|27.312186345994|27.312186345994|27.312186345994|27.312186345994|27.312186345994|27.274651326007|27.146834043735|26.748296856053|26.748296856053|26.748296856053|26.748296856053|26.361894708449|26.361894708449|26.361894708449|-28.788010242304|-28.788010242304|-28.788010242304|-28.788010242304|-28.788010242304|-28.788010242304|-28.788010242304|-28.788010242304|-29.039287402489|-29.039287402489|-29.039287402489|-29.039287402489|-29.039287402489|-29.039287402489|-29.039287402489|-29.039287402489|-29.039287402489|-29.039287402489|-29.039287402489|-29.595307618111|-29.595307618111|||||-29.595307618111|-29.595307618111|-29.595307618111|-29.595307618111|-29.595307618111|-29.595307618111|-29.595307618111|-29.595307618111|-29.595307618111|-29.595307618111|-29.595307618111|-29.595307618111|-29.595307618111|-29.595307618111|-30.386452654699|-30.707169298441
08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP||7.6791758267404|7.6791758267404|7.6791758267404|7.6791758267404|7.6791758267404|7.6791758267404|7.6791758267404|7.6791758267404|7.6791758267404|7.6791758267404|7.6071920885865|7.6071920885865|7.2752135080567|7.1195861837652|7.1195861837652|7.1195861837652|7.0950959282216|6.9684398524293|6.7799331206226|6.6815922280311|6.6112139247258|6.5932002332232|6.5932002332232|6.5932002332232|6.5932002332232|6.5188891978938|6.5188891978938|6.2337656122533|6.0564064562417|-6.6692974037154|-6.6692974037154|-6.6692974037154|-6.6692974037154|-6.6692974037154|-6.6692974037154|-6.6692974037154|-6.6692974037154|-6.6692974037154|-6.6692974037154|-6.6692974037154|-6.7519969880828|-6.8846874781901|-6.8846874781901|-6.9296530163349|-6.9566568955555|-6.9566568955555|-6.9566568955555|-6.9818412843429|-7.055379185752|-7.1359768550439|-7.3660855205902|-7.4678727953576|-7.4793030254203|-7.5825589224319|-7.6005809095751|-7.6005809095751|-7.6005809095751|-7.6005809095751|-7.6005809095751|-7.6005809095751|-7.6005809095751|-7.6839787725223|-7.850532002318|7.1188598821119|7.1188598821119|7.1188598821119|7.1188598821119|7.1188598821119|7.1188598821119|7.1188598821119|7.1188598821119|7.1188598821119|7.1188598821119|7.1188598821119|7.1188598821119|7.1188598821119|7.1188598821119|7.1188598821119|7.1188598821119|7.1188598821119|7.1188598821119|7.1188598821119|7.1188598821119|7.1188598821119|7.1188598821119|6.8925602041424|6.8925602041424|6.8925602041424|6.8925602041424|6.8925602041424|6.8925602041424|6.8925602041424|6.8925602041424|6.8925602041424|6.8925602041424|6.8925602041424|6.8925602041424|6.8925602041424|6.8925602041424|6.8925602041424|6.8172890701493|6.7203211297151|6.6544254917334|6.6544254917334|6.6544254917334|6.5132508430692|6.3825006919671||6.2466673804178|6.1590747251394|-6.6399804734904|-6.6399804734904|-6.6399804734904|-6.6399804734904|-6.6777563518637|-6.7747290340125|-6.8552545140252|-6.8782774104584|-6.8782774104584|-6.9853082645721|-7.0486603876619|-7.0486603876619|-7.0486603876619|-7.1207335415447|-7.2535931206373|-7.3817698532373|-7.4656652287405|-7.4656652287405|-7.4656652287405|-7.4812948522481|6.9307984158779|6.9307984158779|6.9307984158779|6.9307984158779|6.9307984158779|6.9307984158779|6.9307984158779|6.9307984158779|6.9307984158779|6.9307984158779|6.9307984158779|6.9307984158779|6.9307984158779|6.9307984158779|6.9307984158779|6.9307984158779|6.7997289684768|6.7997289684768|6.7997289684768|6.7997289684768|6.7997289684768|6.7997289684768|6.7997289684768|6.7997289684768|6.7997289684768|6.7997289684768|6.7997289684768|6.7997289684768|6.7997289684768|6.7730320324893|6.5628132941982|6.4585460989991|6.4585460989991|6.4585460989991|6.4585460989991|6.4585460989991|6.3372734751215|-7.2499415166436|-7.2499415166436|-7.2499415166436|-7.2499415166436|-7.2499415166436|-7.2499415166436|-7.2499415166436|-7.4160460374154|-7.4989399536227|-7.680691542863|-7.680691542863|-7.680691542863|-7.680691542863|-8.0173480758177|-8.0173480758177|||||-8.0173480758177|-8.0173480758177|-8.0173480758177|-8.0173480758177|-8.0173480758177|-8.0173480758177|-8.0173480758177|-8.1653868632302|-8.3776519515763|-8.5751686867355|7.9932464655362|7.9932464655362|7.9932464655362|7.9932464655362|7.9932464655362|7.9932464655362|7.9932464655362|7.9932464655362|7.9932464655362|7.9932464655362|7.7615081130523|7.7615081130523|7.7615081130523|7.7615081130523|7.7615081130523|7.7615081130523|7.7615081130523|7.7615081130523|7.7615081130523|7.7615081130523|7.7615081130523|7.7615081130523|7.7615081130523|7.7615081130523|7.6755645870123|7.6644628341004|7.6644628341004|7.5971809818794|7.3163124669977|-8.6240886021276|-8.6240886021276|-8.6240886021276|-8.6240886021276|-8.9545394929101|-8.9545394929101|||||-8.9545394929101|-8.9545394929101|-8.9545394929101|-8.9545394929101|-8.9545394929101|-8.9545394929101|-8.9545394929101|-8.9545394929101|-8.9545394929101|-8.9545394929101|-8.9545394929101|-8.9545394929101|-8.9545394929101|-9.3339327211567|-9.4697497738335|-9.4697497738335
08568|953110|/equities/saudi-company-hardware|TADAWULALL||-25.814609852472|-26.149566481554|-26.377295730338|-26.742943798708|-26.742943798708|-26.742943798708|-26.819381328873|-27.113037312235|-27.113037312235|-27.113037312235|-27.113037312235|-27.113037312235|-27.113037312235|-27.113037312235|-27.113037312235|-27.113037312235|-27.113037312235|-27.113037312235|-27.113037312235|-27.113037312235|-27.113037312235|-27.113037312235|-27.113037312235|-27.113037312235|-27.113037312235|-27.113037312235|-27.113037312235|-27.113037312235|-27.113037312235|-27.113037312235|-27.210042225217|-27.403755725282|-27.403755725282|-27.705283761972|-27.814759917782|-28.0393355521|-28.0393355521|-28.0393355521|-28.0393355521|-28.221590895931|-28.221590895931|-28.221590895931|-28.221590895931|-28.221590895931|-28.221590895931|-28.221590895931|-28.412877819582|-28.48430884949|-28.607418491414|-28.607418491414|-28.667599698788|-28.667599698788|-28.667599698788|-28.667599698788|-28.667599698788|-28.667599698788|-28.667599698788|-28.848443796111|-29.134937500372|-29.349931212945|-29.735347855585|-29.735347855585|-30.193719135939|-30.418577974835|-30.691753301134|-30.896392302502|-31.028879960365|-31.028879960365|-31.310976805495|-31.722196170806|-31.922917308466|-31.922917308466|-31.922917308466|-32.003240415406|-32.112490041335|-32.391656406808|-32.757106543677|-32.757106543677|-33.339007431817|30.836536434757|30.836536434757|30.517221765572|30.517221765572|30.517221765572|30.425801520938|30.026446931223|29.960601198793|29.960601198793|29.960601198793|29.807334436444|29.101483359897|28.586522544563|28.586522544563|28.005024659568|27.843657705488|27.843657705488|27.843657705488|27.843657705488|27.843657705488|27.843657705488|27.843657705488|27.843657705488|27.843657705488|27.380730546517|27.378589432552|27.203988491511|26.97998633541||-28.708655772183|-28.708655772183|-28.708655772183|-28.708655772183|-28.708655772183|-28.708655772183|-28.798506455922|-29.03511190941|-29.03511190941|-29.03511190941|-29.144568555112|-29.434899691883|-29.434899691883|-29.713950203455|-29.713950203455|-30.048833156732|-30.303149409986|28.005063693088|28.005063693088|28.005063693088|-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.9035039092|-29.963892634809|28.051662246382|28.051662246382|28.051662246382|28.051662246382|28.051662246382|28.051662246382|28.051662246382|28.051662246382|28.051662246382|28.051662246382|28.051662246382|28.051662246382|27.756290744847|27.745880046493|27.42986638348|27.189851944102|26.89983536629|26.541482680684|25.587758957948|-28.494022800232|-28.494022800232|-28.494022800232|-28.494022800232|-28.840580995111|-29.174629629433|-29.174629629433|-29.174629629433|-30.699588710268|-31.332517178215|||||-31.332517178215|-31.486129477463|-31.576255271657|-31.715284821969|-31.865782534613|-31.865782534613|-32.114757100226|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.341170734728|-32.659633683457|30.477942340347|||||30.477942340347|30.477942340347|30.477942340347|30.477942340347|30.477942340347|30.477942340347|30.477942340347|30.433824186825|30.357027086178|30.030028908958|29.305583721273|-32.891017218571|-32.891017218571|-32.891017218571|-32.891017218571|-32.891017218571
08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM||-14.32555154091|-14.375612929197|-14.432903716665|13.965369087039|13.965369087039|13.965369087039|13.965369087039|13.965369087039|13.965369087039|13.965369087039|13.965369087039|13.965369087039|13.965369087039|13.951883354648|13.951883354648|13.951883354648|13.951883354648|13.908759530898|13.81584351208|13.782049048236|13.700054182268|13.686178129957|13.686178129957|13.616864966072|13.595020257775|13.595020257775|13.595020257775|13.59057825069|13.584117908744|13.584117908744|13.584117908744|13.584117908744|13.584117908744|13.584117908744|13.584117908744|13.584117908744|-14.244484594981|-14.244484594981|-14.244484594981|-14.244484594981|-14.244484594981|-14.244484594981|-14.244484594981|-14.244484594981|-14.294426736479|-14.297696759574|-14.407440585419|-14.489933935056|-14.520763031918|-14.520763031918|-14.520763031918|-14.520763031918|-14.550292350935|-14.639769397496|-14.661417133499|-14.661417133499|-14.661417133499|-14.661417133499|-14.661417133499|-14.766018583696|-14.836132052123|-14.840702430605|-14.979669350385|-15.050743334822|-15.109159197335|-15.136288393344|-15.317542646555|-15.360603436527|-15.394572569197|-15.394572569197|-15.394572569197|-15.394572569197|-15.394572569197|-15.394572569197|-15.465080607009|-15.556755926954|-16.030284460769|15.313219625494|15.313219625494|15.313219625494|15.313219625494|15.242606060361|15.242606060361|15.242606060361|15.206228830919|15.145253978951|15.110837656904|15.05679686642|15.05679686642|15.05679686642|15.05679686642|15.05679686642|15.05679686642|15.05679686642|15.05679686642|15.05679686642|15.05679686642|15.05679686642|15.05679686642|15.05679686642|14.925885021425|14.653761240881|14.53417957827|14.461761123743|14.461761123743|14.461761123743|14.461761123743||14.208623655202|-14.679560074022|-14.679560074022|-14.679560074022|-14.679560074022|-14.679560074022|-14.679560074022|-14.679560074022|-14.753955612371|-14.861617575961|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.418636620565|14.302664412423|14.302664412423|14.302664412423|14.302664412423|14.301849459458|14.208721530491|14.120245867365|14.087525598053|14.087525598053|13.933917513428|-14.565845997647|-14.565845997647|-14.565845997647|-14.565845997647|-14.565845997647|-14.68649549784|-14.742968098107|-14.742968098107|-14.742968098107|-14.742968098107|-14.742968098107|||||-14.742968098107|-14.742968098107|-14.742968098107|-14.742968098107|-14.778853380882|-14.845393141336|-14.896770857618|-14.896770857618|-14.896770857618|-14.896770857618|-14.896770857618|-14.896770857618|-14.979745227811|-14.995272458392|-15.046969692793|-15.154410831229|-15.378456302019|-15.378456302019|-15.378456302019|-15.378456302019|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.408702997719|-15.890781089503|-16.424130718674|||||-16.424130718674|-16.424130718674|-16.432367687717|-16.447802879213|-16.447802879213|-16.447802879213|-16.466447196403|-16.48555102203|-16.48555102203|-16.48555102203|-16.48555102203|-16.556167971797|-16.710186732817|-16.807985108217|-16.898872685786|-16.977636152237
08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP||-36.135576839602|-36.490641509335|-36.650713720631|-36.959223487347|-36.959223487347|-36.959223487347|-37.269136351976|-37.6145944801|-37.786216122909|-38.113725470667|-38.113725470667|-38.446497569366|-38.446497569366|-38.446497569366|-38.463390681178|-38.463390681178|-38.463390681178|-38.463390681178|-38.463390681178|-38.463390681178|-38.463390681178|-38.463390681178|-38.463390681178|-38.463390681178|-38.463390681178|-38.463390681178|-38.463390681178|-38.463390681178|-38.463390681178|-38.463390681178|-38.463390681178|-38.463390681178|-38.463390681178|-38.904877288508|-38.922991065349|-38.922991065349|-38.922991065349|-38.922991065349|-39.115531068355|-39.115531068355|-39.115531068355|-39.115531068355|-39.438366683887|-39.87596361788|-40.442467747484|-40.442467747484|-40.442467747484|-40.442467747484|-40.986074512043|-41.281191367616|-41.548316073174|-41.548316073174|-41.548316073174|-41.769239081006|-41.84471304004|-41.951901563721|-42.016557623631|-42.062841549721|-42.326492034955|-42.618322703091|-42.641471170549|-42.871635091707|-43.380704284161|-43.721893920335|-44.213215339883|-44.263166393647|-44.263166393647|-44.263166393647|-44.263166393647|-44.804844875617|-44.804844875617|-44.804844875617|-44.804844875617|-44.804844875617|-44.804844875617|-44.995383602031|-45.262648005891|-46.13072034563|-46.794133734321|-46.826814412646|-46.998683028279|-47.235201788013|-47.262576720051|-47.262576720051|-47.262576720051|-47.262576720051|-47.316195007752|44.339488805654|44.339488805654|44.339488805654|44.339488805654|44.339488805654|44.339488805654|44.339488805654|44.339488805654|44.339488805654|44.339488805654|44.339488805654|44.339488805654|44.339488805654|43.978320030507|43.77813201937|43.426814779009|42.742017463805|42.051285084021|42.051285084021|42.051285084021||42.051285084021|42.051285084021|42.051285084021|41.294762620144|40.06862429426|-43.988193524702|-44.575770286303|-45.744187994778|-45.934653675092|-46.061838162754|-46.266660943441|-46.266660943441|-46.266660943441|-46.266660943441|-46.396291590192|-46.653657754768|-47.222952772632|-47.969946041653|-48.389810868925|-48.389810868925|-48.423123806524|-48.725709242349|-48.725709242349|-48.840628958932|-48.840628958932|-49.244031006751|-49.348467379355|-49.348467379355|-49.348467379355|-49.499407800859|-49.944898853507|-50.096555985573|-50.742840119603|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|48.146136509407|47.3768168942|47.055633534002|47.055633534002|47.055633534002|46.718480627854|46.15498006909|45.84824635179|45.84824635179|45.530272978226|45.266970018193|44.707743701719|44.233606613767|43.970924235527|-46.840415271861|-46.840415271861|-46.840415271861|-46.840415271861|-46.840415271861|-46.840415271861|-46.840415271861|-48.700460946938|-49.235137536669|||||-49.235137536669|-49.475170179826|-49.475170179826|-49.511300030265|-49.873666700294|-50.179073475655|-50.232303353212|-50.255338373076|-50.589614644329|-50.589614644329|-51.024571487948|-51.402300805565|-51.447001530856|-51.666035452747|-51.666035452747|-51.666035452747|-51.666035452747|-51.666035452747|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-51.803114818638|-52.456238136364|47.912382116103|||||47.912382116103|47.912382116103|47.912382116103|47.912382116103|47.912382116103|47.124869017892|46.687883614258|46.687883614258|46.687883614258|46.064314364013|45.674239157104|-50.979949505653|-50.979949505653|-52.463833419842|-53.092386801501|-53.092386801501
08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM||5.264582997841|5.264582997841|5.264582997841|5.264582997841|5.0873145331744|4.733127433923|-4.9202808956933|-4.9202808956933|-4.9202808956933|-4.9202808956933|-4.9202808956933|-4.9202808956933|-4.9202808956933|-4.9202808956933|-4.9202808956933|-4.9202808956933|-4.9202808956933|-4.9202808956933|-4.9202808956933|-4.9202808956933|-4.9202808956933|-4.9202808956933|-4.9202808956933|-4.9202808956933|-4.9202808956933|-4.9202808956933|-4.9202808956933|-4.9202808956933|-4.9202808956933|-4.9202808956933|-4.9202808956933|-4.9202808956933|-4.9202808956933|-4.9621038977851|-4.9621038977851|-4.9621038977851|-4.9621038977851|-4.9621038977851|-4.9621038977851|-4.9621038977851|-5.0506710812504|-5.2068569709918|-5.2576627851588|-5.2576627851588|-5.2703862279853|-5.2703862279853|-5.3012794322684|-5.3012794322684|-5.3541996817804|-5.4229995256239|-5.4905549161494|-5.5476603293198|-5.5476603293198|-5.5674580129544|-5.5674580129544|-5.5674580129544|-5.5674580129544|-5.5674580129544|-5.5674580129544|-5.5699535246867|-5.5899485875256|-5.6671649404242|-5.8351833232988|-5.9332011242549|-5.9332011242549|-5.9332011242549|-5.9332011242549|-5.9332011242549|-5.9332011242549|-6.0485566214103|-6.1119586498322|-6.1119586498322|-6.1119586498322|-6.1119586498322|-6.1119586498322|-6.1119586498322|-6.1888429357809|5.5931890681669|5.5931890681669|5.5931890681669|5.5931890681669|5.5931890681669|5.5931890681669|5.5931890681669|5.5931890681669|5.5931890681669|5.5931890681669|5.5931890681669|5.5931890681669|5.5931890681669|5.5931890681669|5.5668766714119|5.5074957176722|5.5074957176722|5.5074957176722|5.5074957176722|5.5074957176722|5.5074957176722|5.5074957176722|5.4723405745634|5.4723405745634|5.1876004699213|4.9901115898008|4.9543447214145|4.9543447214145|4.9543447214145|4.9543447214145||-5.253806532949|-5.253806532949|-5.253806532949|-5.253806532949|-5.253806532949|-5.253806532949|-5.253806532949|-5.253806532949|-5.253806532949|-5.2803404745457|-5.3748977566122|-5.3748977566122|-5.3748977566122|-5.3787750827338|-5.3886392764543|4.8693158584928|4.8693158584928|4.8693158584928|4.8693158584928|4.8693158584928|4.8693158584928|4.8693158584928|4.7097957882722|4.614772720849|4.5914144468699|4.557682535427|4.4816711869045|4.4816711869045|4.4816711869045|4.4816711869045|4.4816711869045|4.4816711869045|4.4816711869045|4.4385232888111|-4.8807566756727|-4.8807566756727|-4.8807566756727|-4.8858722839239|-4.8858722839239|-4.8918083232458|-4.8918083232458|-4.8918083232458|-4.8918083232458|-4.9181202298861|-4.9290224585777|-5.0133582523405|-5.1026204880675|-5.1212448871356|-5.140272170992|4.7630491670461|4.7630491670461|4.7630491670461|4.7630491670461|4.7630491670461|4.7630491670461|4.7630491670461|4.7630491670461|4.7630491670461|4.7630491670461|4.7267212267817|4.7113569175867|4.5937299370399|-4.8726122538662|-4.8726122538662|-4.8726122538662|-4.8726122538662|-4.8864346159358|-4.8864346159358|-4.9221494609403|-4.9423793008527|-4.9423793008527|-4.9423793008527|-5.1443104137536|-5.2127903819521|||||-5.2127903819521|-5.2269894944782|-5.2416546727943|-5.2818385655933|-5.3359316780891|-5.3427019599109|-5.3468910061683|-5.3726567519335|-5.4001742482879|-5.4090827174427|-5.5084250445103|-5.5793612527556|-5.6931790563471|-5.7463099661809|-5.7488500530815|-5.7488500530815|-5.7488500530815|-5.7488500530815|-5.7488500530815|-5.7909445161395|-5.8621608013105|-5.9362897071785|-5.9869887468491|-6.1027650697666|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|||||-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511|-6.1483414627511
08572|103952|/equities/saudi-marke|TADAWULALL||-14.226445036981|-14.44950011465|-14.44950011465|-14.49777786702|-14.506947905562|-14.506947905562|-14.554942721284|-14.590423135302|-14.590423135302|-14.625707831822|-14.625707831822|-14.68074411026|-14.68074411026|-14.68074411026|-14.774439930182|-14.774439930182|-14.774439930182|-14.774439930182|-14.774439930182|-14.774439930182|-14.774439930182|-14.774439930182|-14.774439930182|-14.774439930182|-14.774439930182|-14.774439930182|-14.774439930182|-14.774439930182|-14.774439930182|-14.774439930182|-14.774439930182|-14.803382854969|-14.803382854969|-15.041154459062|-15.041154459062|-15.041154459062|-15.041154459062|-15.041154459062|-15.041154459062|-15.041154459062|-15.190459190159|-15.190459190159|-15.190459190159|-15.190459190159|-15.204640754393|-15.204640754393|-15.34682319819|-15.468136980126|-15.568203351097|-15.568203351097|-15.568203351097|-15.568203351097|-15.568203351097|-15.568203351097|-15.568203351097|-15.568203351097|-15.568203351097|-15.63660337906|-15.63660337906|-15.63660337906|-15.737892601014|-15.856546637218|-16.002274509714|-16.13135708822|-16.13135708822|-16.13135708822|-16.13135708822|-16.13135708822|-16.145952585154|-16.305502868155|-16.628891653992|-16.630886595383|-16.630886595383|-16.630886595383|-16.630886595383|-16.825985317909|-16.878872162195|-17.283747096958|-17.394162703556|-17.488305591256|-17.488305591256|-17.488305591256|-17.488305591256|-17.488305591256|-17.488305591256|-17.488305591256|-17.488305591256|-17.578673281836|16.559753226719|16.559753226719|16.559753226719|16.559753226719|16.559753226719|16.559753226719|16.559753226719|16.559753226719|16.559753226719|16.559753226719|16.559753226719|16.350281502893|16.10864446129|16.082338974378|16.082338974378|15.92371079381|15.898011069118|15.833718764707|15.833718764707||15.782861777201|15.782861777201|-16.968923324018|-16.968923324018|-16.968923324018|-16.968923324018|-16.968923324018|-16.968923324018|-16.968923324018|-16.968923324018|-16.968923324018|-16.968923324018|-16.968923324018|-16.968923324018|-16.968923324018|-17.11065719783|-17.11065719783|-17.11065719783|-17.11065719783|-17.11065719783|-17.11065719783|-17.11065719783|-17.11065719783|-17.11065719783|-17.11065719783|-17.11065719783|-17.11065719783|-17.11065719783|-17.11065719783|-17.20628614624|-17.346428820377|-17.661031666602|-17.699070386062|-17.699070386062|-17.699070386062|-17.899037395448|-17.899037395448|-18.122780514341|-18.122780514341|-18.122780514341|-18.122780514341|-18.122780514341|-18.122780514341|-18.122780514341|-18.122780514341|-18.427534209999|16.93066372848|16.93066372848|16.93066372848|16.93066372848|16.93066372848|16.93066372848|16.93066372848|16.799069881179|16.771937581906|16.771937581906|16.584375722551|16.451091387831|16.451091387831|16.451091387831|16.138990193565|15.680544621369|15.11949418057|-17.085904031109|-17.085904031109|-17.085904031109|-17.085904031109|-17.085904031109|-17.561004591331|-18.417152093905|-18.417152093905|-18.417152093905|-19.061280328983|-19.384049477098|||||-19.384049477098|-19.407833909456|-19.602037164309|-19.797819478355|-19.914937365151|-19.914937365151|-19.914937365151|-20.104375163821|-20.202638723351|-20.340709900301|-20.370787540455|-20.640875091574|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.397551866076|19.219500589924|19.166112211631|18.966790600271|-20.545144830043|-20.545144830043|-20.545144830043|-20.545144830043|-20.545144830043|-20.545144830043|-20.545144830043|-20.545144830043|-20.545144830043|-20.545144830043|-20.545144830043|-20.545144830043|-21.445715888667|-21.811715233418|||||-21.811715233418|-21.811715233418|-21.811715233418|-21.864127490358|-21.999031117046|-22.032256500019|-22.198062464147|-22.584794561191|-22.584794561191|-22.584794561191|-22.584794561191|-22.584794561191|-22.584794561191|-22.584794561191|-22.608659576623|-22.767399177781
08573|11633|/equities/saudi-re|TADAWULALL||-28.366605466732|-28.486426416896|-28.486426416896|-28.987140937935|-29.01019363395|-29.01019363395|-29.01019363395|-29.255770047413|-29.681966816835|-30.200520441988|-30.200520441988|-30.200520441988|-30.200520441988|-30.200520441988|-30.517244257374|27.573464963611|27.573464963611|27.573464963611|27.573464963611|27.573464963611|27.573464963611|26.566072355571|26.200212698001|26.200212698001|25.956904125234|25.888523196021|25.888523196021|25.683914289253|-28.89976817165|-28.89976817165|-28.89976817165|-28.89976817165|-28.89976817165|-28.91755284524|-28.91755284524|-28.91755284524|-28.91755284524|-28.91755284524|-28.91755284524|-28.91755284524|-28.91755284524|-28.91755284524|-28.91755284524|-28.91755284524|-28.91755284524|-28.91755284524|-28.91755284524|-29.559502699375|-29.951670331425|-30.160108955052|-30.160108955052|-30.160108955052|-30.160108955052|-30.160108955052|-30.876787829561|-31.077994293204|-31.077994293204|-31.077994293204|-31.717772212548|-32.587807158934|-32.587807158934|-32.587807158934|-33.245340643444|29.460229449691|29.460229449691|29.460229449691|29.460229449691|29.460229449691|29.460229449691|29.460229449691|29.460229449691|28.862477043405|26.468308160851|-31.660769676555|-32.128632677252|-32.500703534213|-32.855226526357|-33.770251178849|-34.071688496511|-34.071688496511|-34.071688496511|-35.198543163847|-35.30060365102|-35.649070470115|-35.649070470115|-35.649070470115|-35.649070470115|-35.649070470115|-36.233410959531|31.941612265343|31.941612265343|31.941612265343|31.941612265343|31.941612265343|31.941612265343|31.941612265343|31.941612265343|31.941612265343|31.13160166552|31.13160166552|31.13160166552|31.13160166552|31.13160166552|30.907591658724|30.330229050464|29.66717461143|-32.208558658159||-32.208558658159|-32.208558658159|-32.208558658159|-32.208558658159|-32.208558658159|-32.208558658159|-32.208558658159|-32.58380500274|-32.58380500274|-32.58380500274|-32.58380500274|30.131979497722|30.131979497722|30.131979497722|30.131979497722|30.131979497722|30.131979497722|30.131979497722|30.131979497722|30.131979497722|30.131979497722|30.131979497722|30.131979497722|30.131979497722|30.131979497722|30.131979497722|30.072284416414|-33.529969232549|-33.529969232549|-33.529969232549|-33.529969232549|-33.529969232549|-33.529969232549|-33.529969232549|-33.529969232549|-33.529969232549|-33.529969232549|-33.529969232549|-33.529969232549|-33.529969232549|-33.529969232549|-34.120135644266|-34.538953413774|31.359492369667|31.359492369667|31.359492369667|31.359492369667|31.359492369667|31.359492369667|31.359492369667|31.359492369667|31.359492369667|31.359492369667|31.359492369667|31.359492369667|31.359492369667|31.359492369667|31.359492369667|31.359492369667|31.359492369667|31.359492369667|30.150035085695|-33.973226213496|-33.973226213496|-33.973226213496|-33.973226213496|-33.973226213496|-33.973226213496|-34.880720191577|-35.360451901863|-35.360451901863|-35.360451901863|-35.78737577178|-35.78737577178|||||-35.78737577178|-35.78737577178|-35.78737577178|-35.78737577178|-35.78737577178|-35.78737577178|-35.78737577178|-37.073365780799|31.915358327075|31.915358327075|31.915358327075|31.915358327075|31.915358327075|31.915358327075|31.915358327075|31.915358327075|31.915358327075|31.915358327075|31.915358327075|31.915358327075|31.915358327075|31.915358327075|31.026319736468|31.026319736468|31.026319736468|31.026319736468|31.026319736468|29.658300234462|27.557511145964|-31.852032110177|-31.852032110177|-31.852032110177|-31.94856233882|-31.94856233882|-31.94856233882|-31.94856233882|-31.94856233882|-31.94856233882|-31.94856233882|-31.94856233882|-31.94856233882|-31.94856233882|-31.94856233882|-33.433016250389|-35.599085703836|||||-35.599085703836|-35.599085703836|-35.599085703836|-35.599085703836|-35.599085703836|-35.599085703836|-35.599085703836|-35.599085703836|-35.599085703836|-35.599085703836|-35.599085703836|-35.599085703836|-35.599085703836|-35.896492806171|-35.896492806171|-36.00422111164
08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH||22.325802983596|22.325802983596|22.325802983596|22.325802983596|22.325802983596|22.325802983596|22.325802983596|22.325802983596|22.325802983596|22.325802983596|22.325802983596|22.325802983596|22.325802983596|22.325802983596|22.325802983596|22.325802983596|22.325802983596|22.057002586075|21.565003759274|-22.914944492995|-22.914944492995|-22.914944492995|-22.914944492995|-22.914944492995|-22.914944492995|-22.914944492995|-22.914944492995|-22.914944492995|-22.914944492995|-22.914944492995|-22.914944492995|-22.914944492995|-22.914944492995|-23.044938020374|-23.41048699448|-23.48337947083|-23.48337947083|-23.512087834681|-23.547875312528|-23.899305771414|-24.310895547407|-24.695438501059|-24.772949467985|-24.772949467985|-25.278949091572|-25.278949091572|-25.594319523286|-25.594319523286|-25.891568288037|-25.891568288037|-25.953554385133|-25.953554385133|-25.953554385133|-25.953554385133|-26.045059249608|-26.28395509478|-26.477171683273|-27.010746505483|-27.016383836251|-27.430425959143|25.032990178418|25.032990178418|25.032990178418|25.032990178418|25.032990178418|25.032990178418|25.032990178418|25.032990178418|25.032990178418|25.032990178418|25.032990178418|25.032990178418|24.715544286649|24.315116700911|24.315116700911|23.446241283177|-25.705133991773|-25.705133991773|-26.002878033785|24.091304929199|24.091304929199|24.091304929199|24.091304929199|24.091304929199|24.091304929199|24.091304929199|24.091304929199|24.091304929199|24.091304929199|24.091304929199|24.091304929199|24.091304929199|24.091304929199|24.091304929199|23.734880072844|23.734880072844|23.734880072844|23.734880072844|23.734880072844|23.734880072844|23.404311293774|23.209789720303|23.131432920834|23.023260229318|22.824177019562|22.615752583042|22.496392123451||-23.932247485275|-23.932247485275|-23.932247485275|-23.932247485275|-23.932247485275|-23.932247485275|-24.131941942766|-24.479742196845|-24.479742196845|-24.628046622594|-24.854495488625|-24.963003207694|-24.963003207694|-24.963003207694|-24.963003207694|-24.963003207694|-24.963003207694|-24.963003207694|-24.963003207694|-24.963003207694|-24.963003207694|-24.963003207694|-24.963003207694|-24.963003207694|-24.963003207694|-24.963003207694|-24.963003207694|-24.963003207694|-24.963003207694|-24.963003207694|-25.248893262557|-25.712102573903|-25.791910814529|-25.791910814529|-25.791910814529|-25.850455468767|-25.96717378152|-26.279081784493|-26.43175799185|-26.527509019706|-26.971675446666|-27.139640016729|-27.152765921819|-27.152765921819|-27.208846821299|-27.208846821299|-27.286496972497|-27.588328837748|-27.868143080998|-27.993491172049|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|-28.177138427878|25.727277930838|25.727277930838|||||25.727277930838|25.596976262841|25.032751487928|-27.907439413443|-27.907439413443|-27.907439413443|-27.936043729136|-28.309493265494|-28.362953574991|-28.362953574991|-28.500504290104|-28.678337612682|-29.214820269007|-29.919244531414|-30.210270514776|-30.389189736368|-30.574100406437|-30.637889128558|-30.908765083808|-31.598627574199|28.62135176583|28.62135176583|28.62135176583|28.62135176583|28.62135176583|28.62135176583|28.62135176583|28.62135176583|-31.533216943668|-31.533216943668|-31.533216943668|-31.533216943668|-31.533216943668|-31.533216943668|-31.533216943668|-31.533216943668|-31.533216943668|-31.533216943668|-31.533216943668|-31.533216943668|-31.533216943668|-31.533216943668|-31.533216943668|-32.370241260448|-33.071902993185|||||-33.071902993185|-33.166002965484|-33.290003697645|-33.485377652509|-33.485377652509|-33.485377652509|-33.485377652509|-34.650419296007|-34.80360391844|-34.80360391844|-35.123448141291|-36.078831628378|-36.279258043033|-37.013062881609|-37.626313108452|-37.626313108452
08575|1097260|/equities/sedco-capital-reit|TADAWULALL||6.8652105195331|6.8652105195331|6.8652105195331|6.8652105195331|6.8652105195331|6.8148496876757|6.8148496876757|6.8148496876757|6.7952049921085|6.7952049921085|6.7952049921085|6.7952049921085|6.7630056220216|6.7144506593459|6.7068802163426|6.7068802163426|6.7068802163426|-6.9699031235096|-6.9699031235096|-6.9699031235096|-6.9699031235096|-6.9699031235096|-7.0032254458928|6.630324663645|6.630324663645|6.630324663645|6.630324663645|6.5975827794671|6.5823142640458|6.5659049211461|6.5337833495624|6.4019815228258|6.3828011441076|6.3828011441076|6.3828011441076|6.3828011441076|6.3181124978423|6.2317917935451|-6.6576277935378|-6.6576277935378|-6.6576277935378|-6.6576277935378|-6.6576277935378|-6.6576277935378|-6.6576277935378|-6.6576277935378|-6.6576277935378|-6.6576277935378|-6.6576277935378|-6.6576277935378|-6.6576277935378|-6.6576277935378|-6.6576277935378|-6.6576277935378|-6.6576277935378|-6.6576277935378|-6.6576277935378|-6.7451419525536|-6.8118244203364|-6.8964392329488|-6.8964392329488|-6.8964392329488|-7.0643772709407|-7.2084902348387|6.897446719928|6.897446719928|6.897446719928|6.897446719928|6.897446719928|6.897446719928|6.897446719928|6.8849409864163|6.8816806287393|6.8816806287393|6.8816806287393|6.8816806287393|6.8816806287393|6.8816806287393|6.8816806287393|6.8816806287393|6.8816806287393|6.8816806287393|6.8816806287393|6.8816806287393|6.8816806287393|6.8816806287393|6.8816806287393|6.8816806287393|6.8816806287393|6.8816806287393|6.8579665310786|6.8579665310786|6.8579665310786|6.8579665310786|6.8579665310786|6.8579665310786|6.8579665310786|6.8579665310786|6.8579665310786|6.7955185978066|6.7691586067219|6.7691586067219|6.7168426568794|6.7086014037408|6.7086014037408|6.7086014037408|6.7086014037408||6.7086014037408|6.7086014037408|6.7086014037408|6.6866664795629|6.6866664795629|6.6866664795629|6.6866664795629|6.6866664795629|6.6866664795629|6.6866664795629|6.6866664795629|6.6866664795629|6.6866664795629|6.6866664795629|6.6866664795629|6.6866664795629|6.6779630083234|-6.9483565441677|-6.9483565441677|-6.9483565441677|-6.9483565441677|-6.9483565441677|-6.9483565441677|-6.9483565441677|-6.9483565441677|-6.9483565441677|-6.9483565441677|-6.9483565441677|-7.0098407127138|-7.0342676747371|-7.0686305483767|-7.133197107622|-7.133197107622|-7.133197107622|-7.1618857281174|-7.1937619996033|6.8652348891505|6.8652348891505|6.8652348891505|6.8652348891505|6.8652348891505|6.8652348891505|6.8652348891505|6.8652348891505|6.8652348891505|6.8652348891505|6.8652348891505|6.7663722452861|6.7343025668178|6.7240641227811|6.7240641227811|6.7240641227811|6.7240641227811|6.7240641227811|6.7240641227811|6.7240641227811|6.7240641227811|6.7240641227811|6.7240641227811|6.7240641227811|6.7240641227811|6.7178489490184|6.67372118586|6.6152457302775|-6.9133715593175|-6.9133715593175|-6.9133715593175|-6.9133715593175|-6.9133715593175|-7.0003781418796|-7.0003781418796|-7.0003781418796|-7.0003781418796|-7.0003781418796|||||-7.0003781418796|-7.0003781418796|-7.0003781418796|-7.0003781418796|-7.0003781418796|-7.0003781418796|-7.0015310292769|-7.0289234856024|-7.0560260061041|-7.0642912303979|-7.0642912303979|-7.0881013247233|-7.104001611787|-7.1327794860005|-7.1365427814719|-7.1365427814719|-7.1365427814719|-7.1489363072975|-7.1554846099862|-7.1766497086428|-7.2012773830518|-7.2441971653948|-7.2607747310014|-7.3058611279959|-7.421512273311|-7.4444580115206|-7.4614341631676|-7.4614341631676|-7.4614341631676|-7.4614341631676|-7.4614341631676|-7.4614341631676|-7.5271490829019|-7.5587643714633|-7.5587643714633|-7.5797379913028|-7.6080423397153|-7.6372691836985|-7.6858544313281|-7.6988577444575|-7.6988577444575|-7.6988577444575|-7.6988577444575|-7.7931753087068|-7.796017634337|||||-7.796017634337|-7.796017634337|-7.796017634337|-7.796017634337|-7.796017634337|-7.796017634337|-7.796017634337|-7.796017634337|-7.796017634337|-7.796017634337|-7.796017634337|-7.796017634337|-7.796017634337|-7.8877973418157|-7.9592190959631|-7.9680212050211
08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP||-25.885586096485|-26.296207138387|-26.75023057338|-27.273740184116|-27.273740184116|-27.418600704723|-27.545309905718|-27.545309905718|-27.591413217576|-27.591413217576|-27.591413217576|-27.817677675656|-27.817677675656|-27.817677675656|-27.817677675656|-27.817677675656|-27.817677675656|-27.817677675656|-27.817677675656|-27.817677675656|-27.817677675656|-27.817677675656|-27.817677675656|-27.838405477564|-27.838405477564|-27.838405477564|-27.877400163712|-27.877400163712|-27.877400163712|-27.877400163712|-27.955999961498|-28.024165352506|-28.024165352506|-28.024165352506|-28.024165352506|-28.024165352506|-28.024165352506|-28.024165352506|-28.024165352506|-28.024165352506|-28.024165352506|-28.024165352506|-28.024165352506|-28.024165352506|-28.024165352506|-28.024165352506|-28.472407138262|-28.738229420355|-28.784727240996|-28.784727240996|-29.077475602314|-29.340708658633|-29.340708658633|-29.478646832379|-29.478646832379|-29.478646832379|-29.478646832379|-29.911829398377|-30.310921269769|-30.642134752665|-30.704594495996|-31.267327603481|-31.335480507259|-31.335480507259|-31.335480507259|-31.335480507259|-31.335480507259|-31.335480507259|-31.335480507259|-31.335480507259|-31.335480507259|-31.335480507259|-31.335480507259|-31.335480507259|-31.671580406919|29.014586491282|29.014586491282|29.014586491282|29.014586491282|29.014586491282|29.014586491282|28.888429053288|28.821401698624|28.821401698624|28.821401698624|28.821401698624|28.821401698624|28.821401698624|28.821401698624|28.821401698624|28.688225012394|28.527800327327|28.527800327327|28.527800327327|28.527800327327|28.527800327327|28.497555262276|28.431056560347|28.431056560347|28.045618548735|27.127354002379|27.078585095345|27.078585095345|26.818427345421|26.525718258767|26.525718258767|26.525718258767||26.376353739532|25.976405581588|25.976405581588|25.976405581588|25.976405581588|25.976405581588|25.976405581588|25.976405581588|25.976405581588|25.976405581588|25.976405581588|25.976405581588|25.976405581588|25.976405581588|25.976405581588|25.976405581588|25.976405581588|25.976405581588|25.907116846634|25.877675002977|25.877675002977|25.376305414752|24.771944229414|24.771944229414|24.771944229414|24.771944229414|24.771944229414|24.771944229414|24.771944229414|24.771944229414|24.771944229414|24.771944229414|24.771944229414|24.771944229414|24.771944229414|24.771944229414|24.771944229414|24.771944229414|24.771944229414|24.771944229414|24.49660554706|24.26956161723|23.932960648995|23.932960648995|23.932960648995|23.932960648995|23.932960648995|23.932960648995|23.932960648995|23.932960648995|23.932960648995|23.932960648995|23.932960648995|23.932960648995|23.932960648995|23.418845012962|23.067605578435|23.059043463203|23.059043463203|23.059043463203|23.059043463203|22.897825832867|22.431472588141|22.333858490607|21.918731796102|-24.235137867664|-24.235137867664|-24.235137867664|-24.235137867664|-24.235137867664|-24.235137867664|-24.235137867664|-25.101264132101|-25.979182602121|||||-26.159091818282|-26.35454587136|-26.429069238365|24.420879737361|24.420879737361|24.420879737361|24.420879737361|24.420879737361|24.420879737361|24.420879737361|24.420879737361|24.420879737361|24.21764351684|24.158493538236|24.051102977699|23.575115051209|23.102349747485|22.942055807803|22.942055807803|22.942055807803|22.942055807803|22.942055807803|22.942055807803|22.942055807803|22.942055807803|22.942055807803|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.209447879945|-24.762890488516|23.437362037061|||||23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061|23.437362037061
08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP||-61.414418164408|-61.727131251401|-62.057924036523|-63.317138411757|-63.55974035763|-63.55974035763|-63.858045689522|-65.108938341073|59.476670395975|59.476670395975|59.476670395975|59.476670395975|59.476670395975|59.476670395975|59.476670395975|59.476670395975|59.476670395975|59.301855656444|58.707611716389|58.691796899503|58.22976941606|57.666934359011|57.666934359011|57.666934359011|57.53739687537|57.53739687537|57.53739687537|57.53739687537|54.156998572598|-63.791029443244|-63.791029443244|-63.791029443244|-63.791029443244|-64.692809729554|-64.873701437249|-64.873701437249|-64.873701437249|-64.873701437249|-64.873701437249|-64.873701437249|-66.942999901523|-68.669999721039|-69.877778400302|-70.166568544013|-70.166568544013|-70.166568544013|-70.987855251743|-71.992058339068|-72.0550682968|-73.391741958602|-74.615822279171|-75.255643894294|-75.255643894294|-76.559049873462|-77.217339833713|-77.217339833713|-77.430380220917|-78.4032016018|-80.361888379848|-81.510436873741|-83.117150047429|-84.830164939174|-85.630739669015|-86.781379359751|-87.090541237215|-87.090541237215|-87.090541237215|-87.233937759774|-87.504374525699|-89.04652428379|-89.373918159696|-89.554355630049|-89.688174363385|-90.87019339801|-91.016882061971|-91.59653062292|-91.857257519255|-92.505284691397|-93.580877304677|87.597763327526|87.597763327526|87.597763327526|87.597763327526|87.597763327526|87.597763327526|87.597763327526|87.597763327526|87.597763327526|87.597763327526|87.597763327526|87.597763327526|87.597763327526|87.597763327526|87.597763327526|87.597763327526|87.597763327526|87.597763327526|87.597763327526|87.597763327526|87.597763327526|87.597763327526|87.597763327526|87.522512943399|85.74091466753|85.74091466753|85.74091466753|85.74091466753||84.490944778089|84.490944778089|84.038706603162|84.038706603162|84.038706603162|84.038706603162|84.038706603162|84.038706603162|84.038706603162|84.038706603162|84.038706603162|82.409673494887|-90.305287455891|-90.305287455891|-90.305287455891|-92.344762907398|-92.410062107906|-92.410062107906|-92.410062107906|-92.410062107906|-92.410062107906|-92.410062107906|-92.410062107906|-92.410062107906|-92.410062107906|-92.410062107906|-92.410062107906|-92.410062107906|-92.410062107906|-92.410062107906|-93.45562456434|-93.949261262241|-93.949261262241|-93.949261262241|-93.949261262241|-94.454732447005|-96.066371420067|-97.324531600113|-97.324531600113|-98.499478707971|-99.340581043143|-99.340581043143|-99.340581043143|-99.340581043143|-100.96731345695|-102.83590579079|93.683842904532|93.683842904532|93.683842904532|93.683842904532|93.683842904532|93.683842904532|93.683842904532|93.683842904532|93.683842904532|93.683842904532|93.169755149098|93.169755149098|93.169755149098|93.169755149098|91.266389608617|-101.31761400303|-101.31761400303|-101.31761400303|-101.31761400303|-101.31761400303|-101.31761400303|-101.31761400303|-101.6798360558|-101.6798360558|-101.6798360558|-101.6798360558|-104.98777939538|-104.98777939538|||||-104.98777939538|-104.98777939538|-104.98777939538|-108.91875985135|-108.91875985135|-108.91875985135|-110.35417888418|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|100.35825444043|92.398060913227|89.408957078879|88.243286321367|88.089826928852|88.089826928852|-100.7052403929|-100.7052403929|-100.7052403929|-100.7052403929|-100.7052403929|-100.7052403929|-100.7052403929|-105.25582350649|-110.73379323213|||||-110.73379323213|-110.73379323213|-110.73379323213|-111.82643633119|-113.29603672284|-114.2178198525|-115.39757566415|-116.37816408838|-116.37816408838|-116.37816408838|-116.37816408838|-116.37816408838|-116.37816408838|-119.49795721598|-122.75328571076|-126.32587360536
08578|11672|/equities/shaker|TADAWULALL||-17.790186809337|-17.790186809337|-17.904096204745|-18.05844082513|-18.073383115429|-18.073383115429|-18.150425777058|-18.287139531882|-18.368487699066|-18.683320106438|-18.688790514356|17.403305653977|17.403305653977|17.403305653977|17.403305653977|17.403305653977|17.403305653977|17.285895272811|17.215994645842|17.163882999164|17.033202679668|16.945058746803|16.945058746803|16.945058746803|16.938859020412|16.938859020412|16.938859020412|-18.679960301445|-18.679960301445|-18.679960301445|-18.679960301445|-18.679960301445|-18.679960301445|-18.679960301445|-18.679960301445|-18.679960301445|-18.679960301445|-18.679960301445|-18.725419100706|-18.824541154376|-19.165231138326|-19.27340624714|-19.2935810547|-19.2935810547|-19.2935810547|-19.45953533174|-19.594854799922|-20.122524755989|-20.236817600737|-20.236817600737|-20.236817600737|-20.236817600737|-20.236817600737|-20.236817600737|-20.409890760327|-20.639230742879|-20.708927276474|-20.708927276474|-20.708927276474|-20.708927276474|-20.708927276474|-20.708927276474|-20.708927276474|-20.976124475114|-21.011713101419|-21.011713101419|-21.011713101419|-21.011713101419|-21.011713101419|-21.097274861901|-21.483546771571|-21.517830042889|-21.599905284301|-22.066099467162|-22.454926082695|-22.552695668632|-22.732626187464|-22.96310407548|-23.062709510645|-23.206714617236|-23.225020589281|-23.225020589281|-23.225020589281|-23.225020589281|-23.517617214443|-23.599205640424|-23.699347124995|-23.699347124995|21.90114957643|21.90114957643|21.90114957643|21.90114957643|21.90114957643|21.90114957643|21.90114957643|21.90114957643|21.700353111961|21.663934836031|21.663934836031|21.663934836031|21.663934836031|21.418262200489|21.289737177043|21.250542526953|21.250542526953|21.250542526953|21.250542526953||-22.531187100924|-22.531187100924|-22.531187100924|-22.531187100924|-22.531187100924|-22.531187100924|-22.531187100924|-22.742985349802|-22.967576634623|-22.967576634623|-23.197308685755|-23.491454391982|-23.693335328085|-23.693335328085|-23.693335328085|-23.693335328085|-23.987965249997|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|22.100105601113|21.836345602899|-23.539291940022|-23.539291940022|-23.539291940022|-23.539291940022|-23.539291940022|-23.539291940022|-23.539291940022|-23.539291940022|-23.539291940022|-23.539291940022|-23.539291940022|-23.539291940022|-23.539291940022|-23.539291940022|-23.539291940022|-23.539291940022|-23.539291940022|-23.539291940022|-23.539291940022|-23.539291940022|-23.539291940022|-23.539291940022|-23.76732007176|||||-23.76732007176|-23.76732007176|-23.76732007176|-23.76732007176|-23.76732007176|-23.76732007176|-23.76732007176|-24.236837823195|-24.441394230837|-24.518216871679|-24.804964568284|-24.875887475706|-24.98709889065|-25.276149155742|-25.276149155742|-25.276149155742|-25.276149155742|-25.276149155742|-25.276149155742|-25.404055995021|-26.46515530378|23.205923614532|23.205923614532|23.205923614532|23.205923614532|23.205923614532|23.117693964674|22.697902856087|22.543967125389|22.377556877636|22.336175262159|22.06797473875|21.952842478921|21.799455913096|-24.61902721938|-24.61902721938|-24.61902721938|-24.61902721938|-24.61902721938|-24.61902721938|-24.61902721938|-24.61902721938|-24.61902721938|-25.227161604127|-25.716436238894|||||-25.716436238894|-25.716436238894|-25.716436238894|-25.716436238894|-25.716436238894|-25.716436238894|-25.716436238894|-25.716436238894|-25.716436238894|-25.716436238894|-25.716436238894|-25.716436238894|-25.716436238894|-26.240485239701|23.735846457196|23.735846457196
08579|11653|/equities/sharqiya-dec-co|TADAWULALL||-14.086382430785|-14.307647592484|-14.494608171184|-14.605390038448|-14.605390038448|-14.605390038448|-14.605390038448|-14.836543946749|-14.901715867261|-14.987462432892|-15.012735693224|13.928690187552|13.928690187552|13.928690187552|13.928690187552|13.928690187552|13.928690187552|13.710211215657|13.686345509072|13.65038392652|13.627093713691|13.56165769421|13.56165769421|13.56165769421|13.546236202262|13.546236202262|13.546236202262|13.546236202262|13.30415182328|-14.6594052214|-14.6594052214|-14.6594052214|-14.6594052214|-14.6594052214|-14.6594052214|-14.6594052214|-14.6594052214|-14.6594052214|-14.6594052214|-14.6594052214|-14.698228136099|-14.765253560849|-14.829400162833|-14.829400162833|-14.829400162833|-14.829400162833|-14.829400162833|-15.007110760098|-15.036790076765|-15.117680985097|-15.117680985097|-15.117680985097|-15.117680985097|-15.117680985097|-15.117680985097|-15.117680985097|-15.117680985097|-15.279089775752|-15.561211099305|-15.690234226296|-15.850906053087|-15.850906053087|-15.91156198239|-16.048471759568|-16.048471759568|-16.056023833534|-16.056023833534|-16.056023833534|-16.084471328811|-16.101400705135|-16.101400705135|-16.101400705135|-16.241000435922|-16.34500103325|-16.375556525592|-16.51963733082|-16.51963733082|-16.73737481838|-16.947638445491|-17.047865075364|-17.047865075364|-17.047865075364|-17.047865075364|-17.047865075364|16.094922948956|16.094922948956|16.094922948956|16.094922948956|16.094922948956|16.094922948956|16.094922948956|16.094922948956|16.094922948956|16.094922948956|16.094922948956|16.094922948956|16.094922948956|16.094922948956|16.094922948956|16.094922948956|16.094922948956|16.094922948956|15.971024646891|15.919290613408|15.919290613408|15.886989354288|15.537765766951||15.449648676797|15.449648676797|15.230165175248|15.075183739981|14.94798126786|14.926522402206|14.926522402206|14.926522402206|14.926522402206|14.926522402206|14.926522402206|14.926522402206|-16.521268809971|-16.521268809971|-16.570854042566|-16.967615602851|-17.142906346189|-17.296804058602|-17.296804058602|-17.296804058602|-17.296804058602|-17.296804058602|-17.296804058602|-17.296804058602|-17.296804058602|-17.296804058602|-17.296804058602|-17.296804058602|-17.296804058602|-17.296804058602|-17.30533696551|-17.51739002549|-17.51739002549|-17.51739002549|-17.51739002549|-17.51739002549|-17.51739002549|-17.51739002549|-17.51739002549|-17.51739002549|-17.51739002549|-17.51739002549|-17.51739002549|-17.51739002549|-17.671544460051|16.289131933077|16.289131933077|16.289131933077|16.289131933077|16.289131933077|16.289131933077|16.289131933077|16.289131933077|16.289131933077|16.289131933077|16.289131933077|15.699262452693|15.699262452693|15.699262452693|15.597513755793|15.416126976007|15.130696678155|14.754107793164|-16.24473374126|-16.24473374126|-16.24473374126|-16.24473374126|-16.24473374126|-16.410335023344|-16.410335023344|-16.410335023344|-16.410335023344|-17.308149981433|-17.554012657603|||||-17.554012657603|-17.611125709172|-17.753241140602|-17.753241140602|-17.895729797561|-17.895729797561|-18.018587502593|-18.113986766729|-18.24443021129|-18.506086164914|-18.506086164914|-18.61231815175|-18.684798260042|17.272041035479|17.272041035479|17.272041035479|17.272041035479|17.272041035479|17.272041035479|17.272041035479|17.272041035479|17.272041035479|17.272041035479|17.272041035479|17.272041035479|17.272041035479|17.272041035479|17.272041035479|17.115601116623|16.937333590682|16.864815295731|-18.713450370636|-18.713450370636|-18.713450370636|-18.713450370636|-18.713450370636|-18.713450370636|-18.713450370636|-18.713450370636|-18.713450370636|-18.713450370636|-18.713450370636|-18.713450370636|-19.232723062134|-20.302990329762|||||-20.302990329762|-20.302990329762|-20.302990329762|-20.302990329762|-20.302990329762|-20.302990329762|-20.302990329762|-20.302990329762|-20.302990329762|-20.302990329762|-20.302990329762|-20.302990329762|-20.302990329762|-20.606656485686|-21.031840251429|-21.156490032919
08580|11687|/equities/sa-indust-dev|TADAWULALL||-11.662753063875|-11.949726164824|-12.255806830731|-12.300215914865|-12.300215914865|-12.300215914865|-12.300215914865|-12.300215914865|-12.444684826687|-12.594094209489|-12.648993311785|-12.799992943762|-12.919436561795|-12.931596239112|-13.092779697592|-13.092779697592|-13.092779697592|-13.092779697592|-13.092779697592|-13.092779697592|-13.092779697592|-13.092779697592|-13.092779697592|-13.092779697592|-13.092779697592|-13.092779697592|-13.092779697592|-13.092779697592|-13.092779697592|-13.092779697592|-13.092779697592|-13.092779697592|-13.092779697592|-13.092779697592|-13.092779697592|-13.092779697592|-13.092779697592|-13.092779697592|-13.156209232403|-13.156209232403|-13.276343718715|-13.579270724398|-13.716512365517|-13.716512365517|-13.716512365517|-13.716512365517|-13.716512365517|-13.716512365517|-13.716512365517|-13.716512365517|-13.848902670738|-14.105447310206|-14.333274808191|-14.650305605225|-14.890339851702|-15.505377504919|-15.772086220421|-16.029540465317|-16.931711592103|-17.926345999401|-18.483718482831|-18.706353549801|-19.280393102261|-19.58377009243|-19.74363280237|-19.942926151888|-20.009361990443|-20.138736045086|-20.692483358608|-21.172759829877|-22.096399107375|-22.785999076011|-23.057776946097|-23.907151570249|-23.907151570249|-23.907151570249|-24.646732505083|-25.340467435254|-26.420969625461|-27.115157811894|30.559632250756|30.559632250756|30.559632250756|30.559632250756|30.559632250756|29.448479702175|29.087196829253|28.526887154506|28.435170579749|28.435170579749|28.162411505202|27.308234327612|-30.041119295141|-30.041119295141|-30.041119295141|-30.576799293117|-30.741998667801|-30.972221369307|-31.025801334956|-31.068374622544|-31.068374622544|-31.068374622544|-31.068374622544|-31.068374622544|-31.068374622544|-31.068374622544|-31.068374622544||-31.068374622544|-31.068374622544|-31.068374622544|-31.068374622544|-31.068374622544|-31.068374622544|-31.398193664772|-31.600215615412|-31.996905315342|-32.139958303565|-32.139958303565|-32.139958303565|-32.139958303565|-32.139958303565|-32.259953941896|-32.673283115575|-33.770314021849|-34.520348120556|-34.809482458304|-34.809482458304|-34.809482458304|-34.809482458304|-34.809482458304|-34.809482458304|-34.809482458304|-34.809482458304|-34.809482458304|-34.809482458304|-34.809482458304|30.795850113686|30.795850113686|30.795850113686|30.795850113686|30.795850113686|30.795850113686|30.795850113686|30.795850113686|30.795850113686|30.795850113686|30.795850113686|30.795850113686|29.969832662803|28.671022518236|28.671022518236|28.671022518236|28.671022518236|28.671022518236|28.671022518236|28.671022518236|28.671022518236|28.574719497401|28.574719497401|27.789778452398|27.789778452398|27.66437891562|27.66437891562|27.66437891562|27.66437891562|27.66437891562|27.187087997675|26.763430790636|25.311589457959|24.095655046536|23.436838982982|22.821488564193|-26.026489283802|-26.026489283802|-26.026489283802|-26.026489283802|-26.026489283802|-26.026489283802|-26.026489283802|-27.417765540284|-27.945697230079|||||-27.945697230079|-27.975775208714|-28.284598450899|-28.284598450899|-28.625738997812|-28.625738997812|-28.964709488943|-29.41356628956|-29.67618569866|-29.737427706356|-30.072141959529|26.629443469372|26.629443469372|26.629443469372|26.629443469372|26.629443469372|26.629443469372|26.629443469372|26.507600491046|26.507600491046|26.507600491046|26.507600491046|26.507600491046|26.507600491046|26.507600491046|26.507600491046|26.507600491046|26.507600491046|26.507600491046|25.744556525018|25.180061979058|25.040621420977|25.040621420977|25.040621420977|24.920827909308|24.920827909308|24.562030734836|23.705033980276|-27.424914897873|-27.424914897873|-27.424914897873|-27.424914897873|-27.424914897873|-28.616015819923|-29.035290805561|||||-29.035290805561|-29.035290805561|-29.035290805561|-29.035290805561|-29.035290805561|-29.457457591554|-29.457457591554|-29.527382322538|-29.527382322538|-29.527382322538|-29.527382322538|-29.527382322538|-29.527382322538|-29.527382322538|-29.527382322538|-29.866535553654
08581|11732|/equities/saudi-ind-exports|TADAWULALL||2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.4044568717331|2.2927461142382|2.2927461142382|2.2927461142382|2.2927461142382|2.2927461142382|2.0941623443851|1.9957359625774|1.969500737191|1.969500737191|1.969500737191|1.932222927942|1.8528241047898|1.8528241047898|1.8528241047898|1.8528241047898|1.8528241047898|1.8528241047898|1.8528241047898|1.8528241047898|1.8528241047898|1.8528241047898|1.8528241047898|1.8231379069265|1.7545976613822|-1.9614644900013|-1.9614644900013|-1.9614644900013|-1.9614644900013|-1.9755160626492|-2.0072400764978|-2.0691556551232|-2.0880934282308|-2.0880934282308|-2.1039926922062|-2.1116585506045|-2.1307317165361|-2.1335908072774|-2.1416553398199|-2.1416553398199|-2.1479503865846|-2.1599448782215|-2.1932087186559|2.0395315918321|2.0395315918321|2.0395315918321|2.0395315918321|2.0395315918321|2.0395315918321|2.0395315918321|2.0395315918321|2.0395315918321|2.0395315918321|2.0395315918321|2.0395315918321|2.0395315918321|2.0395315918321|2.0395315918321|2.0395315918321|2.0395315918321|2.0395315918321|2.0395315918321|2.0395315918321|2.0395315918321|2.0395315918321|2.0395315918321|2.0395315918321|2.0395315918321|2.0395315918321|2.0395315918321|2.0395315918321|2.0183683140405|2.0145906586862|2.0145906586862|2.007878583826|1.996516843094|1.996516843094|1.9861299014242|1.9822115187064||-2.1056479458514|-2.1056479458514|-2.1056479458514|-2.1056479458514|-2.1056479458514|-2.1056479458514|-2.1056479458514|-2.129053262042|-2.132836967891|-2.1420410807327|-2.1420447191371|-2.1420447191371|-2.1420447191371|-2.1420447191371|-2.1420447191371|-2.17449411648|-2.1999934569275|-2.2122149616785|-2.2291277415561|-2.2418086139148|-2.257009701352|-2.2574245773189|-2.2574245773189|-2.2574245773189|-2.2574245773189|-2.2574245773189|-2.2574245773189|-2.2574245773189|-2.2577463695582|-2.2577463695582|-2.2652737640867|-2.2964154110495|-2.321572593643|-2.3218284869571|-2.3218284869571|-2.3218284869571|-2.3218284869571|-2.3218284869571|-2.3218284869571|-2.3218284869571|-2.3218284869571|-2.3218284869571|-2.3218284869571|-2.3218284869571|-2.3218284869571|2.1041034184593|2.1041034184593|2.1041034184593|2.1041034184593|2.1041034184593|2.1041034184593|2.1041034184593|2.1041034184593|2.1041034184593|2.1041034184593|2.1041034184593|2.1041034184593|2.1041034184593|2.0556705619117|2.0235228036532|2.0165095901647|2.0165095901647|2.0088995271434|-2.1930383853165|-2.1930383853165|-2.1930383853165|-2.1930383853165|-2.1930383853165|-2.2105982096159|-2.2276656408483|-2.2276656408483|-2.2276656408483|-2.3040730047419|-2.3383000441777|||||-2.3383000441777|-2.3397777156021|-2.352530726237|-2.3600340777447|-2.3917045652657|-2.4052272968589|-2.4389225913049|-2.4389225913049|-2.472136200905|2.2367777199009|2.2367777199009|2.2367777199009|2.2367777199009|2.2308641109709|2.2170712190473|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1993167908759|2.1009074352153|-2.3046613232426|-2.3046613232426|-2.3046613232426|-2.3046613232426|-2.3046613232426|-2.3046613232426|-2.3046613232426|-2.3101791823498|-2.3802594206993|||||-2.3802594206993|-2.3802594206993|-2.3802594206993|-2.3891771394085|-2.4146412564727|-2.4207125188479|-2.4274583659315|-2.4399537468116|-2.4417469728296|-2.4417469728296|-2.4417469728296|-2.4417469728296|-2.4417469728296|-2.4561691313989|-2.4561691313989|-2.4840769271063
08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM||12.439066425823|12.439066425823|12.439066425823|12.439066425823|12.439066425823|12.28618538806|12.110761249829|11.736426544819|11.736426544819|11.736426544819|11.736426544819|11.736426544819|11.736426544819|11.681283482632|11.681283482632|11.681283482632|11.681283482632|11.677537132988|11.435597183185|-12.494307444593|-12.494307444593|-12.494307444593|-12.494307444593|-12.568119020485|-12.607547626523|-12.607547626523|-12.607547626523|-12.607547626523|-12.607547626523|-12.607547626523|-12.607547626523|-12.68839176205|-12.68839176205|-12.904879761042|-13.120989881719|-13.120989881719|-13.120989881719|-13.120989881719|-13.141100286074|-13.201222391733|-13.378024546977|-13.560308972288|-13.560308972288|-13.560308972288|-13.560308972288|-13.560308972288|-13.657565849014|-13.894517387491|-13.993908261305|-14.216564548288|-14.222498103712|-14.222498103712|-14.222498103712|-14.222498103712|-14.398331453109|-14.56314611623|-14.67405155179|-14.792279275226|-15.01697718652|-15.261085690745|-15.285094991534|-15.400105970004|-15.479562142269|-15.675068487477|-15.873965596437|-16.075516752931|-16.265082470837|-16.265082470837|-16.374536161359|-16.553373792366|-16.587133801899|-16.587133801899|-16.587133801899|-16.587133801899|-16.587133801899|-16.620148673015|-16.756276676343|-16.986973944953|-17.086637169841|-17.356264280746|-17.437239569732|-17.437239569732|-17.865266502244|-17.892518030651|-18.183908342264|-18.227676046051|-18.355195721165|-18.814662094663|17.354830244514|17.354830244514|17.354830244514|17.354830244514|17.354830244514|17.354830244514|17.354830244514|17.354830244514|17.354830244514|17.354830244514|17.354830244514|17.264256242616|17.256118767182|17.256118767182|17.238901144163|17.238901144163|17.238901144163|17.238901144163|17.238901144163||-18.910632391475|-18.910632391475|-18.910632391475|-18.910632391475|-18.910632391475|-18.910632391475|-19.075148021405|17.301981066095|17.301981066095|17.301981066095|17.301981066095|17.301981066095|17.301981066095|17.301981066095|17.301981066095|17.301981066095|17.301981066095|17.301981066095|17.301981066095|17.301981066095|17.301981066095|17.301981066095|-19.962852271392|-19.962852271392|-19.962852271392|-19.962852271392|-19.962852271392|-19.962852271392|-19.962852271392|17.696633550235|17.696633550235|17.696633550235|17.696633550235|17.696633550235|17.040148440013|16.827640260363|16.827640260363|16.827640260363|16.827640260363|16.827640260363|16.827640260363|16.62960064533|16.414000644978|16.357454780919|16.357454780919|16.357454780919|16.357454780919|16.151061274589|16.060507288171|16.060507288171|15.780429517228|15.780429517228|15.780429517228|15.66334746202|15.66334746202|15.66334746202|15.633499417365|15.633499417365|15.633499417365|15.633499417365|15.633499417365|15.633499417365|15.49597369512|15.49597369512|15.49597369512|15.49597369512|15.49597369512|15.49597369512|15.49597369512|15.49597369512|15.49597369512|15.49597369512|15.49597369512|15.49597369512|||||14.875526548316|14.849467444071|14.849467444071|14.849467444071|14.849467444071|14.214964045031|-15.743808371563|-15.743808371563|-15.743808371563|-15.844231507005|-15.896749016115|-15.989551964147|-16.099435208541|-16.099435208541|-16.099435208541|-16.099435208541|-16.099435208541|-16.099435208541|-16.099435208541|-16.106594640128|-16.261771500235|-16.268635233381|-16.333483228131|-16.508870399708|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-16.653012831719|-17.037361787464|||||-17.037361787464|-17.037361787464|-17.037361787464|-17.100608131637|-17.100608131637|-17.100608131637|-17.100608131637|-17.100608131637|-17.100608131637|-17.100608131637|-17.100608131637|-17.333713086728|-17.333713086728|-17.467459555339|-17.830511009109|-18.287234001041
08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP||-30.537958893683|-30.537958893683|-30.537958893683|-30.537958893683|-30.537958893683|-30.537958893683|-30.537958893683|-30.537958893683|-30.537958893683|-30.537958893683|-30.537958893683|-30.537958893683|-30.537958893683|-30.537958893683|-30.537958893683|-30.537958893683|-30.537958893683|-30.537958893683|-30.537958893683|-30.537958893683|-30.537958893683|-30.537958893683|-30.537958893683|-30.537958893683|-30.537958893683|-30.662176751987|-31.485752370508|-32.260608551517|-32.260608551517|-32.260608551517|-32.260608551517|-33.050257815274|-33.050257815274|-33.290934106986|-33.290934106986|-33.290934106986|-33.290934106986|-33.290934106986|-33.290934106986|-33.290934106986|-33.290934106986|-33.290934106986|-33.290934106986|-33.290934106986|-33.290934106986|-33.290934106986|-33.705483036218|-33.953869056898|-34.047633383228|-34.345499613749|-34.345499613749|-34.345499613749|-34.345499613749|-34.345499613749|-34.345499613749|-34.345499613749|-34.345499613749|-34.345499613749|-34.345499613749|-34.345499613749|-34.345499613749|-34.345499613749|-34.744869551624|-34.744869551624|-34.744869551624|-34.744869551624|-34.744869551624|-34.744869551624|-35.397631576288|-35.718479079922|-36.344976763946|-37.251085233934|-37.291342382381|-37.291342382381|-37.425114772876|-37.425114772876|-37.465680809109|34.563365703566|34.563365703566|34.563365703566|34.563365703566|34.563365703566|34.563365703566|34.563365703566|34.563365703566|34.563365703566|34.563365703566|34.563365703566|34.563365703566|34.563365703566|34.049442458686|34.049442458686|34.049442458686|33.498268101543|33.397123257724|33.397123257724|33.221249386566|32.904720514899|32.55302198053|32.31113516093|31.494906053992|-34.219655137928|-34.219655137928|-34.219655137928|-34.219655137928|-34.219655137928|-34.219655137928||-34.219655137928|-34.219655137928|-34.219655137928|-34.219655137928|-34.219655137928|-34.219655137928|-34.219655137928|-34.601838647957|-34.834264291255|-35.085847974848|-35.256499741951|-35.338330876473|32.712336334988|32.712336334988|32.712336334988|32.712336334988|32.712336334988|32.712336334988|32.712336334988|32.712336334988|32.712336334988|32.712336334988|32.712336334988|32.712336334988|32.712336334988|32.712336334988|32.712336334988|32.712336334988|32.712336334988|32.042637347936|32.042637347936|31.906265576414|31.609413285073|31.609413285073|31.609413285073|31.609413285073|31.609413285073|31.609413285073|31.609413285073|31.609413285073|31.609413285073|31.609413285073|31.609413285073|31.609413285073|31.609413285073|31.609413285073|31.609413285073|31.609413285073|31.609413285073|31.594903463585|31.488782770615|31.463091407861|31.291211166476|30.715791320906|30.499767303584|30.375296063023|30.335676269273|30.335676269273|29.809639273462|29.092933560276|28.613259528372|27.883620604645|27.180690510152|26.459100121787|-28.618395099754|-28.618395099754|-29.420439571931|-29.456043078716|-29.70462974764|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|||||27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.365832134591|27.356664003532|27.356664003532|27.356664003532|27.356664003532|27.356664003532|27.356664003532|27.356664003532|27.356664003532|27.356664003532|27.356664003532|26.915737802895|-29.652405656775|-29.652405656775|-29.652405656775|-29.652405656775|-29.652405656775|-29.652405656775|-29.652405656775|-29.652405656775|-29.652405656775|-29.652405656775|-29.652405656775|-29.652405656775|-29.652405656775|-29.652405656775|-29.652405656775|-31.291561459391|-31.865937619527|||||-31.865937619527|-31.865937619527|-31.865937619527|-31.865937619527|-31.865937619527|-31.865937619527|-31.865937619527|-31.865937619527|-31.865937619527|-31.865937619527|-31.865937619527|-31.865937619527|-31.865937619527|-32.788865028173|-32.788865028173|-32.788865028173
08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP||-22.542464067684|-22.803293654374|-23.049770934771|-23.151967692585|-23.167861744469|-23.167861744469|-23.356513125704|-23.378035465939|-23.378035465939|-23.378035465939|-23.611149487742|-23.856832928574|-23.856832928574|-23.856832928574|-23.856832928574|22.532081812653|22.532081812653|22.532081812653|22.253979914754|22.13553316656|21.907815112706|21.565741385447|21.565741385447|21.565741385447|21.531934567543|-22.719186126248|-22.719186126248|-22.719186126248|-22.719186126248|-22.719186126248|-22.719186126248|-22.719186126248|-22.719186126248|-22.845206484812|-22.84807254535|-22.84807254535|-22.84807254535|-22.84807254535|-22.84807254535|-22.914524838461|-23.022805740584|-23.04209863304|-23.04209863304|-23.04209863304|-23.079373758992|-23.079373758992|-23.079373758992|-23.26152633954|-23.32225136546|-23.32694620322|-23.371398931866|-23.371398931866|-23.371398931866|-23.371398931866|-23.371398931866|-23.791109469355|-23.791109469355|-23.82123226901|-23.897480167505|-24.311822623133|-24.311822623133|-24.311822623133|-24.311822623133|-24.311822623133|-24.311822623133|-24.311822623133|-24.311822623133|-24.353136824368|-24.407374486657|-24.763749874667|-24.935277184994|-25.025307877363|-25.233119469551|-25.238466878365|-25.274962579355|-25.519959938907|-25.619398872481|-25.695442933094|-25.927714103076|-26.200237743957|-26.24087454163|-26.24087454163|-26.24087454163|-26.24087454163|-26.24087454163|-26.24087454163|-26.345416771957|-26.819351659426|-27.227057441748|-27.389454222359|-27.389454222359|-27.721616056935|25.985757910785|25.985757910785|25.985757910785|25.985757910785|25.985757910785|25.985757910785|25.985757910785|25.985757910785|25.985757910785|25.985757910785|25.985757910785|25.985757910785|25.985757910785|25.985757910785|25.985757910785||25.601952751011|25.561059324311|25.502286955567|25.1974984921|-26.576588458208|-26.576588458208|-26.576588458208|-26.576588458208|-26.576588458208|-26.576588458208|-26.576588458208|-26.610414744918|-26.610414744918|-26.610414744918|-26.610414744918|-26.670461073523|-26.943846162829|-26.990444700971|-26.990444700971|-26.990444700971|-26.990444700971|-26.990444700971|-26.990444700971|-26.990444700971|-26.990444700971|-26.990444700971|-26.990444700971|-26.990444700971|-26.990444700971|-26.990444700971|-27.167815994737|-27.167815994737|-27.167815994737|-27.167815994737|-27.167815994737|-27.167815994737|-27.167815994737|-27.167815994737|-27.233129951156|-27.410144457991|-27.643492947877|-27.800547558799|-27.8393190961|-27.8393190961|-27.957021141595|-28.192246119784|-28.441385022586|-28.468205283953|-28.478006176234|-28.738895844619|-28.987661201867|-29.191846140129|-29.292050847193|-29.536724206232|-29.594093522403|-29.594093522403|-29.594093522403|-29.594093522403|-29.594093522403|-29.594093522403|-29.594093522403|-29.594093522403|-29.594093522403|-29.594093522403|-29.594093522403|-29.594093522403|-29.665336261987|-29.665336261987|-29.665336261987|-29.665336261987|-29.665336261987|-29.665336261987|-30.61426283121|-30.721657091697|||||-30.721657091697|-30.721657091697|-30.937951836674|-31.116925950774|-31.116925950774|-31.116925950774|-31.116925950774|-31.146583605617|-31.318426821861|-31.631584509913|-31.779538217191|-31.782820241323|-31.811467507008|-32.148852086203|-32.29039141882|-32.491345297116|-32.491345297116|-32.491345297116|-32.491345297116|-32.501494710995|-32.504437995567|-32.662877927448|-32.662877927448|-32.662877927448|-32.703197887899|-32.847998225426|-33.039723592463|-33.039723592463|-33.039723592463|-33.039723592463|-33.039723592463|-33.039723592463|-33.415481359772|-33.415481359772|-33.415481359772|-33.415481359772|-33.415481359772|-33.415481359772|-33.415481359772|-33.415481359772|-33.415481359772|-33.415481359772|-33.415481359772|-34.364423627116|31.886751313499|||||31.50194607343|-32.887002539912|-32.887002539912|-32.887002539912|-32.887002539912|-32.887002539912|-32.887002539912|-32.887002539912|-32.887002539912|-32.887002539912|-32.887002539912|-32.887002539912|-32.887002539912|-32.887002539912|-32.951782737763|-32.951782737763
08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP||27.590035724879|27.590035724879|27.590035724879|27.590035724879|27.590035724879|27.590035724879|27.590035724879|27.590035724879|27.590035724879|27.590035724879|27.144483990405|27.067204522793|26.589115089515|26.339901391157|26.339901391157|26.339901391157|26.339901391157|26.339901391157|26.339901391157|26.25211275009|25.526791656322|-27.627353444188|-27.627353444188|-27.627353444188|-27.627353444188|-27.627353444188|-27.627353444188|-27.627353444188|-27.627353444188|-27.627353444188|-27.627353444188|-27.627353444188|-27.627353444188|-27.925947682161|-28.192163697105|-28.198844945996|-28.198844945996|-28.254993883878|-28.254993883878|-28.51826839596|-28.51826839596|-28.51826839596|-28.51826839596|-28.51826839596|-28.51826839596|-28.51826839596|-28.703630025188|-29.122922958047|-29.687692603702|-29.688285295741|-29.688285295741|-29.688285295741|-29.688285295741|-29.688285295741|-29.688285295741|-29.688285295741|-29.688285295741|-29.744762041587|-29.91306845614|-30.298965421746|-30.666323457944|-30.666323457944|-30.666323457944|-30.666323457944|-30.666323457944|-30.666323457944|-30.666323457944|-30.666323457944|-30.666323457944|-30.666323457944|-30.666323457944|28.745423467335|28.745423467335|28.745423467335|28.745423467335|28.745423467335|28.745423467335|28.745423467335|28.745423467335|28.745423467335|28.712694017287|28.491881732804|28.482090928668|28.370101481139|28.101822432938|28.101822432938|28.101822432938|28.101822432938|28.101822432938|28.101822432938|28.101822432938|28.101822432938|28.101822432938|28.101822432938|28.101822432938|28.101822432938|28.101822432938|28.101822432938|28.040914174653|27.885460558574|27.291622151976|27.271826492423|27.271826492423|27.271826492423|27.020750990449|27.020750990449|27.020750990449||26.250834349061|25.873150060867|25.678715721651|25.678715721651|25.678715721651|25.678715721651|25.678715721651|25.678715721651|25.678715721651|25.678715721651|25.678715721651|25.678715721651|25.678715721651|25.321368242312|25.321368242312|25.321368242312|25.321368242312|25.321368242312|25.321368242312|25.321368242312|25.321368242312|25.23818696981|25.087761207929|25.087761207929|25.025631417598|25.025631417598|24.627368491851|24.155067600951|24.155067600951|24.155067600951|24.155067600951|24.155067600951|24.155067600951|24.095631562058|23.987367906376|23.547074519047|-25.839290712045|-25.839290712045|-25.903101494761|-25.948446223969|-26.029440106889|-26.029440106889|-26.029440106889|-26.029440106889|-26.141592354858|24.252423901934|24.252423901934|24.252423901934|24.252423901934|24.252423901934|24.252423901934|24.252423901934|24.252423901934|24.252423901934|24.252423901934|24.252423901934|24.217137278869|24.034562565465|24.034562565465|24.034562565465|24.034562565465|23.583958601046|23.043843453779|22.473159359179|-25.358911598151|-25.358911598151|-25.358911598151|-25.358911598151|-25.358911598151|-25.609425930582|-25.609425930582|-25.609425930582|-27.146345814234|-27.146345814234|||||-27.146345814234|-27.146345814234|-27.146345814234|-27.273718207154|-27.593062221313|-27.593062221313|-27.593062221313|-27.951181424221|25.315054080549|25.315054080549|25.315054080549|25.315054080549|25.315054080549|25.315054080549|25.315054080549|25.315054080549|25.315054080549|25.315054080549|23.634693998861|23.634693998861|23.634693998861|23.634693998861|23.634693998861|23.634693998861|23.634693998861|23.634693998861|23.480215914567|23.074684442767|-25.320730206995|-25.320730206995|-25.320730206995|-25.320730206995|-25.320730206995|-25.320730206995|-25.320730206995|-25.320730206995|-25.320730206995|-25.320730206995|-25.320730206995|-25.320730206995|-25.320730206995|-25.320730206995|-25.320730206995|-26.301923219394|-27.58546992588|||||-28.07996740659|-28.380518598909|-28.653354189523|-29.353726622935|-29.654140734535|-29.838137526401|-29.838137526401|-29.902427946933|-29.902427946933|-29.902427946933|-29.902427946933|-29.902427946933|-29.902427946933|-30.502698354598|-30.875219164817|-31.172466607589
08586|11702|/equities/saudi-paper|TADAWULALL||-59.844741915297|-60.630270532581|-60.787371545923|-60.787371545923|-61.314367935103|-61.314367935103|-61.314367935103|-61.314367935103|-61.314367935103|-61.314367935103|-61.314367935103|-61.314367935103|-61.314367935103|-61.314367935103|-61.314367935103|-62.313187357499|57.091556240271|57.091556240271|57.091556240271|57.091556240271|57.091556240271|57.091556240271|57.091556240271|57.091556240271|57.091556240271|57.091556240271|57.091556240271|57.091556240271|57.091556240271|57.091556240271|56.807283906087|56.102537927744|55.842852816347|55.842852816347|55.842852816347|55.842852816347|54.575394561294|53.492323625713|53.492323625713|53.492323625713|53.492323625713|53.116470483309|52.765522165835|51.936691252987|50.021325182694|-57.251758204839|-57.251758204839|-57.793619591816|53.003014241594|53.003014241594|53.003014241594|53.003014241594|53.003014241594|53.003014241594|53.003014241594|53.003014241594|53.003014241594|53.003014241594|53.003014241594|53.003014241594|53.003014241594|53.003014241594|53.003014241594|52.697795297192|52.300327726521|52.167031231101|51.352259042722|51.055287231849|51.040784746834|51.040784746834|49.011984408374|-54.785307439647|-54.785307439647|-54.785307439647|-54.785307439647|-54.785307439647|-55.184786408568|-55.939207281696|-57.43800737022|-57.649016834562|-57.649016834562|-57.649016834562|-58.362794321185|-59.308661374125|54.805695867431|54.805695867431|54.805695867431|54.805695867431|54.805695867431|54.805695867431|54.805695867431|54.805695867431|54.805695867431|54.805695867431|54.805695867431|54.805695867431|54.547995196329|54.340286041628|54.340286041628|54.340286041628|53.716983558216|53.346649118572|52.357387485669|52.152653100939|51.427439604564|51.427439604564|51.427439604564||-55.587874877456|-55.587874877456|-55.587874877456|-55.587874877456|-55.587874877456|-55.587874877456|-55.587874877456|-55.587874877456|-55.587874877456|-55.587874877456|-55.587874877456|-55.587874877456|-55.587874877456|-55.587874877456|-55.587874877456|-56.266528540191|-56.472567370566|-56.472567370566|-57.580628716319|-58.6034750799|-59.106446394257|-59.106446394257|-59.106446394257|-59.106446394257|-59.106446394257|-59.106446394257|-59.106446394257|-59.106446394257|-59.106446394257|-59.106446394257|-59.106446394257|-59.106446394257|-59.106446394257|-59.106446394257|-59.106446394257|-59.106446394257|-59.106446394257|-60.295304868609|-60.295304868609|-61.155895654791|-61.945438853495|-62.742156019467|-63.02739629774|-63.231660960985|-63.231660960985|-63.935179099852|-63.997423341334|-64.597137215469|-65.210659819294|-65.210659819294|-66.328514131627|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-66.853139912217|-67.006386441903|-67.006386441903|-67.006386441903|-67.006386441903|-68.184873019011|62.12574846523|||||62.12574846523|62.12574846523|62.12574846523|62.12574846523|62.12574846523|62.12574846523|62.12574846523|62.12574846523|62.12574846523|62.12574846523|62.050829593528|62.000919227455|61.920145916132|61.920145916132|61.920145916132|61.920145916132|61.920145916132|61.920145916132|61.920145916132|61.920145916132|61.920145916132|61.920145916132|61.920145916132|61.920145916132|61.920145916132|61.920145916132|61.920145916132|60.194603097866|60.182892415734|57.536547552448|56.042178918724|56.042178918724|56.042178918724|56.042178918724|56.042178918724|56.042178918724|56.042178918724|55.163533318711|55.003927350786|53.021029287739|-60.609124210991|-60.609124210991|-60.609124210991|-60.609124210991|-60.609124210991|||||-60.609124210991|-60.609124210991|-60.609124210991|-60.609124210991|-60.609124210991|-60.609124210991|-60.676804678878|-62.702004054345|-64.502228634398|-65.818499561117|-65.818499561117|-65.818499561117|-65.818499561117|-67.253888655554|-68.247507969422|-68.247507969422
08587|11745|/equities/sppc|TADAWULALL||-8.2080535517535|-8.4017262311337|-8.4241170622026|-8.4241170622026|-8.4241170622026|-8.449018793759|-8.6177984138962|-8.7408873395386|-8.7466542283789|-8.7466542283789|-8.7466542283789|-8.7466542283789|-8.7466542283789|-8.7466542283789|-8.7466542283789|-8.7466542283789|-8.7466542283789|-8.7466542283789|-8.7466542283789|-8.7466542283789|-8.7466542283789|-8.7466542283789|-8.7466542283789|-8.7466542283789|-8.7466542283789|-8.7466542283789|-8.814963491485|-8.814963491485|-8.814963491485|-8.814963491485|-8.814963491485|-8.814963491485|-8.814963491485|-8.814963491485|-8.814963491485|-8.814963491485|-8.814963491485|-8.814963491485|-8.814963491485|-8.814963491485|-8.814963491485|-8.814963491485|-8.814963491485|-8.814963491485|-8.814963491485|-8.814963491485|-8.844404441036|-8.9287821782046|-8.9725359824425|-9.0933732883937|-9.1306896463467|-9.1306896463467|-9.1306896463467|-9.1306896463467|-9.1306896463467|-9.1306896463467|-9.1306896463467|-9.3385439730831|-9.3850492743593|-9.5483325592213|-9.5483325592213|-9.8137027545696|-9.8994022454417|-9.8994022454417|-9.8994022454417|-9.8994022454417|-9.8994022454417|-9.8994022454417|-10.096558209437|-10.22839776253|-10.447108652584|-10.459009173172|-10.550565881484|-10.610073322447|-10.673415283795|-10.74879456056|-10.827549992809|-10.869459044836|-10.869459044836|-10.869459044836|-10.869459044836|-10.869459044836|-10.885545366837|-10.885545366837|-10.885545366837|-10.885545366837|-11.133384406383|-11.18264938705|-11.337388106108|-11.359552773742|-11.359552773742|-11.359552773742|-11.359552773742|-11.359552773742|-11.380058934189|-11.638398887821|-11.925998690071|-11.936664636867|-11.96018299343|-11.981870166481|-12.02153667373|-12.02153667373|-12.02153667373|-12.02153667373|-12.02153667373|-12.02153667373|-12.02153667373||-12.02153667373|-12.02153667373|-12.02153667373|-12.02153667373|-12.02153667373|-12.02153667373|-12.02153667373|-12.039551186495|10.842899576051|10.842899576051|10.842899576051|10.842899576051|10.842899576051|10.842899576051|10.842899576051|10.842899576051|10.842899576051|10.842899576051|10.842899576051|10.842899576051|10.842899576051|10.842899576051|10.842899576051|10.842899576051|10.842899576051|10.842899576051|10.842899576051|10.842899576051|10.842899576051|10.842899576051|10.842899576051|10.842899576051|-12.528580688127|-12.528580688127|-12.528580688127|-12.528580688127|-12.796756239609|-12.953063033108|-13.105069979566|-13.223410509844|-13.350568499118|11.888421357908|11.888421357908|11.888421357908|11.888421357908|11.888421357908|11.888421357908|11.888421357908|11.888421357908|11.888421357908|11.888421357908|11.888421357908|11.888421357908|11.888421357908|11.888421357908|11.888421357908|11.791023692862|11.679412023246|11.679412023246|11.12101368553|10.988372664483|10.988372664483|10.988372664483|9.8593031088857|-11.225053091631|-11.225053091631|-11.225053091631|-11.225053091631|-11.342281204446|-11.569761708909|-11.569761708909|-11.569761708909|-12.010846300846|-12.087834930133|||||-12.087834930133|-12.209816455522|-12.249155674058|-12.249155674058|-12.442395432876|-12.485055933379|-12.485055933379|-12.600062063428|-13.02562509984|-13.13847220176|-13.324464032655|-13.324464032655|-13.324464032655|-13.324464032655|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|11.439900390077|10.439889368932|10.022633566833|10.022633566833|10.022633566833|9.2318149301482|-10.177511270323|-10.177511270323|-10.177511270323|-10.177511270323|-10.177511270323|-10.177511270323|-10.758346142016|-11.095177889649|||||-11.095177889649|-11.095177889649|-11.095177889649|-11.174641610057|-11.370713552801|-11.471903519463|-11.569079575919|-11.569079575919|-11.569079575919|-11.569079575919|-11.569079575919|-11.569079575919|-11.569079575919|-11.724532747692|-11.731703546782|-12.106336994458
08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP||13.294356397212|13.294356397212|13.294356397212|13.294356397212|13.294356397212|13.294356397212|13.294356397212|13.294356397212|13.294356397212|13.294356397212|13.294356397212|13.294356397212|13.294356397212|13.294356397212|13.294356397212|13.294356397212|13.294356397212|13.155952033533|13.010502348491|12.947224310315|12.469693902771|-13.461393684611|-13.461393684611|-13.461393684611|-13.461393684611|-13.461393684611|-13.461393684611|-13.461393684611|-13.461393684611|-13.461393684611|-13.461393684611|-13.523908208944|-13.523908208944|-13.523908208944|-13.523908208944|-13.523908208944|-13.523908208944|-13.523908208944|-13.568231608181|-13.646367896165|-13.899853349356|-13.91616989678|-13.91616989678|-13.91616989678|-13.91616989678|-13.91616989678|-13.91616989678|-13.91616989678|-13.91616989678|-13.91616989678|-13.941464900179|-13.941464900179|-13.941464900179|-13.941464900179|-13.941464900179|-13.941464900179|-13.941464900179|-13.941464900179|-14.006072043493|-14.046746782809|-14.171941020256|-14.27993464709|-14.360065728635|-14.360065728635|-14.360065728635|-14.360065728635|-14.360065728635|-14.360065728635|-14.360065728635|-14.480072955522|-14.595088058862|-14.595088058862|-14.595088058862|-14.595088058862|-14.732319785657|-14.926444667728|-14.926444667728|-15.067716380128|-15.291112662574|-15.291112662574|-15.291112662574|-15.291112662574|-15.402347407098|-15.480530935381|-15.480530935381|-15.480530935381|-15.60392353916|-15.923248692616|-16.135144561056|-16.135144561056|-16.135144561056|-16.135144561056|-16.293494323364|-16.405548894263|-16.46338816468|-16.594539194819|-16.594539194819|-16.594539194819|-16.594539194819|-16.594539194819|-16.594539194819|-16.594539194819|-16.594539194819|-16.594539194819|-16.594539194819|-16.672111019671|-16.672111019671||-16.672111019671|-17.109012163547|-17.445014199578|-17.479006881866|-17.479006881866|-17.479006881866|-17.479006881866|-17.790007824537|-18.031674644282|-18.061861432184|-18.422623012451|-18.76013665507|-18.859124365791|-18.859124365791|-18.859124365791|-18.951595054259|-18.951595054259|-18.951595054259|-18.951595054259|-18.951595054259|-18.984550089958|-19.036851312058|-19.036851312058|-19.375389312524|-19.408828898976|-19.408828898976|-19.408828898976|-19.408828898976|-19.607319315655|-19.607319315655|-19.868786562468|-19.868786562468|-19.868786562468|-19.868786562468|-19.868786562468|-19.868786562468|-19.868786562468|-19.868786562468|-19.974763169317|-20.036404254732|-20.276086409429|-20.276086409429|-20.276086409429|-20.276086409429|-20.338985848802|-20.619427178057|19.019977964921|19.019977964921|19.019977964921|19.019977964921|19.019977964921|19.019977964921|19.019977964921|18.674975622543|-20.681863822226|-20.681863822226|-20.681863822226|-20.835958946285|-20.871065656937|-20.889746946642|-20.889746946642|-20.889746946642|-20.889746946642|-20.889746946642|-20.889746946642|-20.889746946642|-20.889746946642|-20.889746946642|-20.889746946642|-20.977348070343|-20.977348070343|-20.977348070343|-21.838164149611|-22.240182782642|||||-22.26923598444|-22.26923598444|-22.26923598444|-22.313594491345|-22.48246271505|-22.48246271505|-23.123848092711|-23.390941235927|-23.762157225506|-24.079436704994|-24.079436704994|-24.079436704994|-24.079436704994|-24.079436704994|-24.079436704994|-24.079436704994|-24.079436704994|-24.079436704994|-24.079436704994|-24.079436704994|-24.082707534764|21.922696225738|21.922696225738|21.922696225738|21.922696225738|21.922696225738|21.922696225738|21.635219168768|21.46913165528|21.008896283258|21.008896283258|21.008896283258|21.008896283258|21.008896283258|20.520995806708|20.098884687439|-23.009005263508|-23.009005263508|-23.009005263508|-23.009005263508|-23.009005263508|-23.009005263508|-23.009005263508|-24.761117090848|-25.716797420346|||||-26.041217672922|-26.041217672922|-26.041217672922|-26.308019174578|-26.652089923869|-26.652089923869|-26.652089923869|-26.652089923869|-26.652089923869|-26.652089923869|-26.652089923869|-26.652089923869|-26.652089923869|-26.733837556501|-26.733837556501|-26.733837556501
08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP||-112.73396329224|-112.73396329224|-112.73396329224|-112.73396329224|-112.73396329224|-113.7627354655|-116.54192956656|-118.67436465919|-118.78817897042|-120.63686832013|-124.16318642897|-128.82576261409|-129.4225481985|-129.4225481985|-131.75301203063|-131.75301203063|-131.75301203063|-131.75301203063|-131.75301203063|-131.75301203063|-131.75301203063|-131.75301203063|-134.23112524141|-134.2522796018|-134.2522796018|-134.2522796018|-134.2522796018|-134.2522796018|-134.2522796018|-134.2522796018|-134.2522796018|-134.2522796018|-134.2522796018|-136.9692009139|-137.30193836072|-137.30193836072|-137.30193836072|-137.30193836072|-139.95214729154|-145.8690579715|-149.16561691658|-149.60623627124|-152.1902677794|-152.70585783541|-153.9157843696|-153.9157843696|-153.9157843696|-157.13420604191|-157.46828643267|-157.46828643267|-157.46828643267|-157.46828643267|-157.46828643267|-157.46828643267|-157.46828643267|-157.46828643267|-157.46828643267|-157.46828643267|-157.46828643267|-157.46828643267|-161.04809942714|-162.90900241525|-167.25422450302|-167.25422450302|-167.25422450302|-167.25422450302|-167.25422450302|-167.25422450302|-167.25422450302|-167.25422450302|-167.25422450302|-167.25422450302|-167.25422450302|-167.25422450302|-167.25422450302|-177.38247099185|-179.93206540184|-179.93206540184|-182.98562856336|-183.74354515379|-183.74354515379|-183.74354515379|-183.74354515379|-186.46172182476|-186.46172182476|-186.46172182476|-190.66857912712|174.40683223829|174.40683223829|174.40683223829|174.40683223829|174.40683223829|174.40683223829|174.40683223829|174.40683223829|174.40683223829|174.40683223829|174.40683223829|174.40683223829|174.40683223829|174.40683223829|174.40683223829|174.40683223829|174.40683223829|174.40683223829|168.69647992568|166.71275937245||164.09290875532|164.09290875532|163.43490610522|163.43490610522|163.43490610522|163.43490610522|163.43490610522|163.43490610522|163.43490610522|163.43490610522|163.43490610522|163.43490610522|163.43490610522|163.43490610522|163.43490610522|163.43490610522|163.43490610522|163.43490610522|163.43490610522|160.80365969002|-180.4618482478|-180.4618482478|-180.4618482478|-182.20205666043|-185.15228585642|-185.80253441512|-185.98498428825|-185.98498428825|-185.98498428825|-185.98498428825|-188.61109043231|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.85401873924|172.12113735784|167.30126627406|166.51885405245|166.51885405245|166.44241877768|166.44241877768|160.20823935639|155.34247969666|153.29164800687|148.61293782176|143.99910389855|143.99910389855|143.99910389855|142.24211267722|142.24211267722|142.22456353784|131.6870649086|-154.35065000031|-154.35065000031|||||-154.35065000031|-154.35065000031|-154.35065000031|-154.35065000031|-154.35065000031|-154.35065000031|-156.58960721199|-156.67606840242|-156.67606840242|-162.47340170662|-164.60378187807|-166.79308826297|-168.0145404799|-169.93362266223|-169.93362266223|-169.93362266223|-169.93362266223|-169.93362266223|-171.78180177124|-176.03533869222|-179.3614842145|-180.26831358984|-182.37590364963|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-184.16754872612|-193.61560546224|-193.61560546224|||||-193.61560546224|-193.61560546224|-193.61560546224|-193.61560546224|-193.61560546224|-193.61560546224|-193.61560546224|-193.61560546224|-193.61560546224|-193.61560546224|-193.61560546224|-193.61560546224|-193.90622829138|-202.09580870402|-207.606455811|-211.08494547576
08590|11674|/equities/ssp|TADAWULALL||-41.275466309489|-41.275466309489|-42.030516900952|38.706333832692|38.706333832692|38.706333832692|38.706333832692|38.706333832692|38.706333832692|38.706333832692|38.706333832692|38.706333832692|38.706333832692|38.706333832692|38.706333832692|38.706333832692|38.133706521934|37.74856127627|-39.56016166472|-39.56016166472|-39.56016166472|-39.56016166472|-39.56016166472|-39.56016166472|-39.56016166472|-39.56016166472|-39.56016166472|-39.56016166472|-39.56016166472|-39.56016166472|-39.56016166472|-39.56016166472|-39.56016166472|-39.672688101642|-39.672688101642|-39.672688101642|-39.672688101642|-39.672688101642|-40.007430181363|-40.542699506392|-41.464109714947|-41.872344661776|-42.161493381995|-42.333882739299|-42.575163367051|-42.575163367051|-42.854627718151|-43.600695413153|-43.751885301317|-44.47208278158|-44.47208278158|-44.47208278158|-44.47208278158|-44.47208278158|-44.47208278158|-44.47208278158|-44.47208278158|-44.47208278158|-45.362313667698|-46.321460317421|-47.135998071035|-47.135998071035|-47.561110934505|-48.673455619027|-49.397172715057|-49.44908245602|-49.754679839999|-49.754679839999|-49.754679839999|-50.427421535817|-51.664911868138|-51.688904170101|-51.688904170101|-52.143708851977|-52.143708851977|-52.45856502657|-52.618407017708|-54.074340774749|50.636199185883|50.636199185883|50.636199185883|50.636199185883|50.636199185883|50.636199185883|50.636199185883|50.636199185883|50.636199185883|50.636199185883|50.636199185883|50.636199185883|50.636199185883|50.636199185883|50.636199185883|50.636199185883|49.990059343428|49.990059343428|49.544510593514|49.405012491125|49.327697581473|49.327697581473|49.327697581473|49.327697581473|49.327697581473|48.35299833|48.172777575258|47.505863209569|46.748660027196||46.748660027196|46.748660027196|-49.734805282739|-49.734805282739|-49.734805282739|-49.734805282739|-50.015340576335|-50.653711488693|-51.279680228729|-51.280756182691|-51.366606633878|-51.366606633878|-51.366606633878|-51.621981488599|-51.621981488599|-51.988125367093|-51.988125367093|-52.687917650991|-53.348786364433|-53.348786364433|-53.520874458812|-54.101388032376|-54.101388032376|-54.181438455859|-54.181438455859|-54.181438455859|-54.181438455859|-54.181438455859|-54.225849870153|-54.225849870153|-54.481500576279|-55.068955862633|-55.068955862633|-55.068955862633|-55.068955862633|-55.068955862633|-55.068955862633|-56.182173477402|-57.146859843191|-57.418733922041|54.130439864788|54.130439864788|54.130439864788|54.130439864788|54.130439864788|54.130439864788|54.130439864788|54.130439864788|54.130439864788|54.130439864788|54.130439864788|54.130439864788|54.130439864788|53.678266643587|53.000852504377|52.792613893752|51.819569594335|51.563411084228|50.844950830266|50.844950830266|50.747168182581|49.980185640355|-54.678726596693|-54.678726596693|-54.678726596693|-54.678726596693|-54.678726596693|-54.678726596693|-55.590254274849|-55.872226456725|-55.872226456725|-55.872226456725|-60.14691790378|55.628801952139|||||55.628801952139|55.628801952139|55.628801952139|55.158731223975|55.158731223975|55.158731223975|55.158731223975|55.158731223975|54.693033591282|54.67364087126|54.67364087126|54.67364087126|53.104045073427|52.210049064333|-57.562623549616|-57.562623549616|-57.562623549616|-57.562623549616|-57.562623549616|-57.562623549616|-57.562623549616|-57.562623549616|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-57.962969192786|-60.781076202705|-65.43453021614|||||-65.82219245492|-65.82219245492|-65.82219245492|-66.019673911418|-66.019673911418|-66.019673911418|-66.019673911418|-66.019673911418|-66.019673911418|-66.019673911418|-66.019673911418|-66.019673911418|-66.019673911418|-67.710748239453|-68.317497408054|-68.56388533078
08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM||-44.908346095043|43.549804571613|43.549804571613|43.549804571613|43.549804571613|43.549804571613|43.549804571613|43.549804571613|43.549804571613|43.549804571613|43.549804571613|43.549804571613|43.549804571613|43.549804571613|43.549804571613|43.549804571613|43.549804571613|43.344227979961|42.988447644709|42.988447644709|42.988447644709|42.988447644709|42.988447644709|42.988447644709|42.988447644709|42.988447644709|42.988447644709|42.849386721186|42.083762413188|41.795482718673|41.795482718673|41.795482718673|41.795482718673|41.795482718673|41.795482718673|41.795482718673|41.795482718673|41.795482718673|41.795482718673|41.795482718673|41.795482718673|41.795482718673|41.795482718673|41.795482718673|41.795482718673|41.795482718673|41.795482718673|41.795482718673|41.795482718673|41.795482718673|41.795482718673|-43.314873936265|-43.314873936265|-43.314873936265|-43.527015822864|-43.527015822864|-43.527015822864|-43.574462194946|-43.742736679213|-43.944903835697|-43.944903835697|-43.944903835697|-44.137670394495|-44.358525246067|-44.477067109591|-44.477067109591|-44.730577376455|-44.730577376455|-44.822862522437|-45.056515261678|43.734696154556|43.734696154556|43.734696154556|43.734696154556|43.734696154556|43.734696154556|43.734696154556|43.734696154556|43.734696154556|43.734696154556|43.734696154556|43.531624957473|43.531624957473|43.531624957473|43.531624957473|43.328919010021|43.328919010021|43.328919010021|43.328919010021|43.328919010021|43.328919010021|43.205456344995|43.205456344995|42.919912168727|42.919912168727|42.919912168727|42.866775725919|42.866775725919|42.866775725919|42.866775725919|42.866775725919|42.866775725919|42.866775725919|42.866775725919|42.866775725919|42.866775725919|42.866775725919||41.870861290383|41.620956260283|41.178841518383|-42.410400467146|-42.410400467146|-42.410400467146|-42.410400467146|-42.410400467146|-42.5733315035|-42.5733315035|-42.781479787418|41.669278065055|41.669278065055|41.669278065055|41.669278065055|41.669278065055|41.669278065055|41.669278065055|41.669278065055|41.669278065055|41.669278065055|41.669278065055|41.669278065055|41.669278065055|41.584057788749|41.584057788749|41.584057788749|-43.029113901969|-43.029113901969|-43.029113901969|-43.029113901969|-43.029113901969|-43.029113901969|-43.029113901969|-43.029113901969|-43.029113901969|-43.029113901969|-43.029113901969|-43.029113901969|-43.029113901969|-43.029113901969|-43.029113901969|-43.029113901969|-43.029113901969|-43.029113901969|-43.029113901969|-43.029113901969|-43.195681189294|-43.277422585747|-43.34713815612|-43.611799548982|-43.611799548982|-43.611799548982|-43.611799548982|-43.611799548982|-43.611799548982|-43.611799548982|-43.611799548982|-43.611799548982|-43.636020173219|-43.636020173219|-43.636020173219|-43.636020173219|-43.636020173219|-43.636020173219|-43.636020173219|-43.636020173219|-43.636020173219|-43.755138303831|-43.755138303831|-43.755138303831|-43.755138303831|-43.842256551366|-43.842256551366|||||-43.842256551366|-43.842256551366|-43.864822205915|-43.864822205915|-44.004866791543|-44.004866791543|-44.004866791543|-44.210963567955|-44.481628136351|-44.821253781533|-45.393057722754|-45.414271077632|-45.414271077632|-45.518633004823|-45.68459375346|-46.152325078782|-46.434716777599|-46.468766085082|-46.565049983587|-46.677350204881|45.723636131014|45.723636131014|45.723636131014|45.723636131014|45.723636131014|45.723636131014|45.723636131014|45.723636131014|45.723636131014|45.134596167367|44.506409685978|44.506409685978|44.506409685978|44.506409685978|44.506409685978|44.506409685978|43.904343120664|43.474270388384|43.46751308247|43.46751308247|43.46751308247|43.46751308247|43.46751308247|43.46751308247|43.46751308247|||||-45.921177299047|-45.921177299047|-45.921177299047|-45.921177299047|-45.921177299047|-45.921177299047|-45.921177299047|-45.921177299047|-45.921177299047|-45.921177299047|-45.921177299047|-46.195279471698|-46.195279471698|-46.236423033943|-46.529357612652|44.239582613582
08592|11708|/equities/svcp|TADAWULALL||-21.467254403015|-22.137504209832|-22.590560716341|-23.087290439286|20.832693399942|20.832693399942|20.832693399942|20.832693399942|20.832693399942|20.832693399942|20.832693399942|20.832693399942|20.832693399942|20.832693399942|20.832693399942|20.832693399942|20.832693399942|19.704103803144|-21.670182659636|-21.670182659636|-21.670182659636|-21.670182659636|-21.670182659636|-21.670182659636|-21.670182659636|-21.670182659636|-21.670182659636|-21.670182659636|-21.670182659636|-21.670182659636|-21.670182659636|-21.670182659636|-21.670182659636|-21.670182659636|-21.670182659636|-21.670182659636|-21.670182659636|-21.670182659636|-21.670182659636|-21.901315002982|-22.440349664229|-22.861500199126|-23.046666074116|-23.149629937629|-23.268307040038|-23.268307040038|-23.618247515955|-23.618247515955|-23.618247515955|-24.209720195442|-24.323967888887|-24.323967888887|-24.323967888887|-24.323967888887|-24.323967888887|-24.323967888887|-24.323967888887|-24.323967888887|-24.323967888887|-24.540519452685|-24.758910948032|-25.272122495697|-25.715137606778|-26.179041047801|-26.425045379785|-26.46616160515|-26.731064394968|-26.731064394968|-26.731064394968|-26.731064394968|-26.731064394968|-26.731064394968|-26.731064394968|-26.731064394968|-26.997849124291|-27.294277343064|-27.314753383298|-27.586391071368|-27.970435676628|-28.132626196627|-28.132626196627|-28.132626196627|-28.132626196627|-28.132626196627|-28.132626196627|-28.132626196627|-28.375139815812|26.692990807428|26.692990807428|26.692990807428|26.692990807428|26.692990807428|26.692990807428|26.692990807428|26.692990807428|26.692990807428|26.692990807428|26.692990807428|26.692990807428|26.606655469354|26.472951428555|26.370432956305|26.370432956305|25.893967822864|25.893967822864|-27.836576694995|-27.836576694995||-27.836576694995|-27.836576694995|-27.836576694995|-27.836576694995|-27.836576694995|-27.836576694995|-27.836576694995|-27.836576694995|-28.171750751635|-28.315279553886|-28.982126819878|-28.982126819878|-28.982126819878|-28.982126819878|-28.982126819878|-29.272242726936|-29.272242726936|-29.272242726936|-29.272242726936|-29.272242726936|-29.272242726936|-29.272242726936|-29.272242726936|-29.272242726936|-29.272242726936|-29.272242726936|-29.272242726936|-29.272242726936|-29.272242726936|-29.272242726936|-29.351380337227|-29.517470478261|-29.517470478261|-29.517470478261|-29.517470478261|-29.517470478261|-29.517470478261|-29.517470478261|-29.517470478261|-29.927189746659|-30.649099790565|-30.885514447707|28.696491679424|28.696491679424|28.696491679424|28.696491679424|28.696491679424|28.696491679424|28.696491679424|28.696491679424|28.696491679424|28.696491679424|28.66312050307|28.66312050307|28.66312050307|28.66312050307|28.66312050307|28.66312050307|28.66312050307|28.66312050307|27.99235655957|26.903729091016|26.232477437487|-29.080699871651|-29.080699871651|-29.080699871651|-29.080699871651|-29.080699871651|-29.080699871651|-29.080699871651|-29.080699871651|-29.080699871651|-30.436887898569|-31.639368981644|||||-31.639368981644|-32.177075989295|-32.46619545889|-32.676328096921|-32.858024496135|-32.858024496135|-32.858024496135|-32.858024496135|-32.858024496135|-32.858024496135|-33.29224882556|-34.019165573661|-34.657406235342|-35.030452305084|-35.081056760423|-35.314843331171|-35.314843331171|-35.314843331171|-35.314843331171|-35.330381139994|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-35.378142749921|-36.320158441481|-36.790536735818|||||-36.790536735818|-36.790536735818|-36.790536735818|-36.790536735818|-36.790536735818|-36.790536735818|-36.790536735818|-36.790536735818|-36.790536735818|-36.790536735818|-36.790536735818|-36.790536735818|-36.790536735818|-37.500594932023|-38.367328677115|-38.866476095978
08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL||4.4980772769128|4.4980772769128|4.4980772769128|4.4980772769128|4.4967524514899|4.458058408709|4.4471257142229|4.4471257142229|4.4471257142229|4.4471257142229|4.4471257142229|4.4471257142229|4.4471257142229|4.4471257142229|4.4471257142229|4.4471257142229|4.4329175874043|4.3837972663562|4.2658857794515|-4.501624649262|-4.501624649262|-4.501624649262|-4.501624649262|-4.501624649262|-4.5201385744143|-4.5295983429008|-4.5451090727971|-4.5834547584505|-4.5877273949485|-4.6096969084057|4.4236699299329|4.4236699299329|4.4236699299329|4.4236699299329|4.4236699299329|4.4035220097958|4.3744689834846|4.3694097612448|-4.4951742886698|-4.4951742886698|-4.4951742886698|-4.4951742886698|-4.4951742886698|-4.4951742886698|-4.4951742886698|-4.4951742886698|-4.4951742886698|-4.5057494639463|-4.5263880357816|-4.5287646304318|-4.534728106115|-4.534728106115|-4.534728106115|-4.534728106115|-4.534728106115|-4.534728106115|-4.534728106115|-4.534728106115|-4.5619200956532|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4145182466801|4.4094457165936|4.4094457165936|4.4094457165936|4.4094457165936|4.4094457165936|4.4094457165936|4.4094457165936|4.4094457165936|4.4094457165936|4.4094457165936|4.4094457165936|4.4094457165936|4.4094457165936|4.4094457165936||-4.6037105344971|-4.6037105344971|-4.6037105344971|-4.6037105344971|-4.6037105344971|-4.6037105344971|-4.6037105344971|-4.6037105344971|-4.6037105344971|-4.6037105344971|-4.6296783578881|-4.6514339830409|-4.6514339830409|-4.6514339830409|-4.6514339830409|-4.6588028223954|-4.6588028223954|-4.6588028223954|-4.6588028223954|-4.6588028223954|-4.6588028223954|-4.6588028223954|-4.6588028223954|-4.6588028223954|-4.6588028223954|-4.6588028223954|-4.6588028223954|-4.6588028223954|-4.6621577018873|-4.6621577018873|-4.6621577018873|-4.6621577018873|-4.6621577018873|-4.6621577018873|-4.6621577018873|-4.6621577018873|-4.6629107580234|-4.6629107580234|-4.6787895743107|-4.6876378500138|-4.6876378500138|-4.6876378500138|-4.6876378500138|-4.7073753899639|-4.7078088912337|-4.7078088912337|-4.7420099215341|-4.7422332715803|-4.769147920588|-4.8084977997446|-4.8461086896949|-4.9034538167376|4.5726314300489|4.5726314300489|4.5726314300489|4.5726314300489|4.5262571169482|4.4580636635474|4.4511818240143|4.4085352498136|4.391705865975|4.3874506898674|4.3621675645811|4.3257417850476|-4.5709406926231|-4.5709406926231|-4.5709406926231|-4.5709406926231|-4.5709406926231|-4.6410451811768|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|||||4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.4193365076299|4.3948183036641|4.388686998773|4.3824301120179|4.3782558569795|4.3647287034863|-4.6440160939601|-4.6440160939601|-4.6440160939601|-4.6440160939601|-4.6440160939601|-4.6440160939601|-4.6440160939601|-4.6440160939601|-4.6440160939601|-4.6440160939601|-4.6440160939601|-4.6440160939601|-4.7326015715184|-4.7326015715184|||||-4.7326015715184|-4.7326015715184|-4.7326015715184|-4.7326015715184|-4.7326015715184|-4.7499112740702|-4.7499112740702|-4.7499112740702|-4.7499112740702|-4.7499112740702|-4.7499112740702|-4.7499112740702|-4.7499112740702|-4.7681468796988|-4.7681468796988|-4.7681468796988
08594|11651|/equities/tabuk-agr-dev|TADAWULALL||-7.5916863543179|-7.6868736062211|-7.7853542425369|-7.7853542425369|-7.7853542425369|-7.7853542425369|-7.7909491435394|-7.8541345468403|-7.8541345468403|-7.9084829877087|-8.0488702533718|-8.1242648417566|-8.1242648417566|-8.1242648417566|-8.1242648417566|-8.1242648417566|-8.1242648417566|-8.1242648417566|-8.1242648417566|-8.1242648417566|-8.1242648417566|-8.1242648417566|-8.1242648417566|-8.1242648417566|-8.1242648417566|-8.1242648417566|-8.1242648417566|-8.1242648417566|-8.1242648417566|-8.1242648417566|-8.1416527410067|-8.1416527410067|-8.1416527410067|-8.2901696253393|-8.3062998242482|-8.3334094579559|-8.3334094579559|-8.3334094579559|-8.3334094579559|-8.3737883364207|-8.5405941825844|-8.5405941825844|-8.5405941825844|-8.6434381385354|-8.8115978130265|-8.874553535665|-8.9817260087474|-8.9876916796591|-8.9876916796591|-8.9876916796591|-8.9876916796591|-8.9876916796591|-8.9876916796591|-8.9876916796591|-8.9876916796591|-8.9876916796591|-8.9876916796591|-8.9876916796591|-8.9876916796591|-9.0818800297739|-9.0926445686555|-9.111271562812|-9.220705644875|-9.220705644875|-9.3741177900955|-9.4506862808516|-9.4513183886531|-9.5225762586597|-9.5800843482551|-9.7189823527399|-9.7243756608458|-9.7243756608458|-9.7243756608458|-9.7243756608458|-9.7870835547416|-9.9267595349383|-9.9963995680358|-10.054888326277|-10.179320527833|-10.273704731963|-10.273704731963|-10.273704731963|-10.364116417591|-10.409018237529|-10.504836915376|9.7993585183223|9.7993585183223|9.7993585183223|9.7993585183223|9.7993585183223|9.7993585183223|9.7993585183223|9.7993585183223|9.7993585183223|9.7993585183223|9.7993585183223|9.7993585183223|9.7993585183223|9.7993585183223|9.7993585183223|9.7993585183223|9.7365091723424|9.7300474332257|9.7300474332257|9.7300474332257|9.7300474332257|9.6380613017123||-10.339638960528|-10.339638960528|-10.339638960528|-10.339638960528|-10.339638960528|-10.339638960528|-10.339638960528|-10.343488176849|-10.458875771128|-10.549861823809|-10.593305070759|-10.593305070759|-10.593305070759|-10.593305070759|-10.612560863363|-10.753400452786|-10.789544950937|-10.789544950937|-10.789544950937|-10.789544950937|-10.789544950937|-10.789544950937|-10.789544950937|-10.789544950937|-10.789544950937|-10.789544950937|-10.789544950937|-10.789544950937|-10.832827606703|-10.924252658978|-11.077502892961|-11.153566328091|-11.153566328091|-11.153566328091|-11.153566328091|-11.153566328091|-11.227851831695|-11.327039209144|-11.327039209144|-11.360043754331|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.36217518093|10.339082932492|10.043981737582|9.834423430196|9.6604704673992|-10.837599750991|-10.837599750991|-10.837599750991|-10.837599750991|-10.837599750991|-10.837599750991|-10.837599750991|-10.837599750991|-10.837599750991|-11.258344479252|-11.258344479252|||||-11.258344479252|-11.258344479252|-11.312605296957|-11.381783868856|-11.452449388939|-11.452449388939|-11.596054416715|-11.658949169648|-11.88549956694|-12.06611055152|-12.219011611589|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.153821291319|11.049801152935|10.975433660131|10.975433660131|10.707788199671|-12.211526756142|-12.211526756142|-12.211526756142|-12.211526756142|-12.211526756142|-12.211526756142|-12.211526756142|-12.211526756142|-12.211526756142|-12.211526756142|-12.211526756142|-12.825029775671|-13.808921943298|||||-13.811835579121|-13.811835579121|-13.811835579121|-13.811835579121|-13.811835579121|-13.811835579121|-13.811835579121|-14.02870565437|-14.205228922353|-14.253587481695|-14.258282000414|-14.258282000414|-14.258282000414|-14.456980341664|-14.491088675118|-14.536765361998
08595|11728|/equities/taibah|TADAWULALL||33.981384853223|33.981384853223|33.981384853223|33.981384853223|33.981384853223|33.981384853223|33.981384853223|33.981384853223|33.981384853223|33.981384853223|33.981384853223|33.981384853223|33.981384853223|33.981384853223|33.981384853223|33.981384853223|33.981384853223|33.695984102729|33.252205346959|32.879118255926|31.932354931646|31.240393749667|31.079870643676|31.079870643676|31.016520012816|30.976569857372|30.976569857372|30.567299434624|-33.286816764486|-33.286816764486|-33.286816764486|-33.844094612731|-33.844094612731|-34.074072287029|-34.074072287029|-34.074072287029|-34.074072287029|-34.074072287029|-34.170087522865|-34.170087522865|-34.202864451174|-34.202864451174|-34.202864451174|-34.714293262433|-35.231188911976|-35.231188911976|-35.231188911976|-35.231188911976|-35.31465376172|-36.024057793987|-36.397843917622|-36.416474335005|-36.416474335005|-36.966081611106|-37.463424461626|-37.636026136901|-37.705585842691|-37.833889730867|-37.833889730867|-37.833889730867|-37.833889730867|-37.833889730867|-37.833889730867|-37.833889730867|-37.833889730867|-37.833889730867|-38.460986623164|-38.608874330913|-38.687639035555|-38.921822854515|-39.767579101452|-39.832467250385|-39.832467250385|-39.832467250385|-40.406076833449|-41.242305354765|-41.424152525598|-41.424152525598|-41.424152525598|39.438629797296|39.438629797296|39.438629797296|39.438629797296|39.438629797296|39.438629797296|39.438629797296|39.438629797296|39.438629797296|39.438629797296|39.438629797296|39.428477264329|39.279419131725|39.240684578273|39.240684578273|39.240684578273|39.240684578273|39.240684578273|39.240684578273|39.218540056384|38.842821606703|38.836466375002|38.589407778458|38.24823066998|38.049791386692|38.049791386692|37.953103651568|37.33566921504||36.490742877144|36.231937199851|35.58177585516|35.58177585516|35.174195818477|-38.144684037673|-38.144684037673|-38.144684037673|-38.144684037673|-38.17430031092|-38.17430031092|-38.375889590394|-38.847654981758|-39.505665792476|-39.505665792476|-39.505665792476|-39.505665792476|-39.505665792476|-39.505665792476|-39.505665792476|-39.505665792476|-39.505665792476|-39.505665792476|-39.505665792476|-39.505665792476|-39.657406927756|-39.854700261197|-39.854700261197|-39.976916232033|-39.976916232033|-40.213237884225|-41.378189358612|-41.378189358612|-41.378189358612|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.916687676069|38.275539205836|38.275539205836|38.015044104575|37.536716553369|37.020794864935|36.579772309509|36.481970818007|36.32108098397|35.782310500513|35.633121294854|34.817357375752|-38.510533535887|-38.510533535887|-38.510533535887|-38.510533535887|-38.510533535887|-38.510533535887|-38.510533535887|-39.441565331082|-39.441565331082|||||-39.441565331082|-39.441565331082|-39.441565331082|-39.441565331082|-39.82816499381|-39.82816499381|-39.895183707925|-40.625203823218|-41.291890805705|-41.33258230125|-41.33258230125|-41.7973164655|-42.155348788503|-42.66705598964|-43.474506061758|-44.438339093753|-45.411988419961|-45.411988419961|-45.411988419961|-45.411988419961|-45.411988419961|-45.411988419961|-45.724430899566|-45.832702271084|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-46.17752441615|-48.388917331896|-50.996018918578|||||46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765|46.943817813765
08596|40405|/equities/takween-advanced-industries|TADAWULALL||-6.2085462903601|-6.3161625702758|-6.3585138408762|-6.4194600149903|-6.4721779078149|-6.5096418029626|6.0003970822024|6.0003970822024|6.0003970822024|6.0003970822024|6.0003970822024|6.0003970822024|6.0003970822024|6.0003970822024|6.0003970822024|6.0003970822024|6.0003970822024|5.884885704112|5.8393173080814|5.809797059842|5.8049730508799|5.8049730508799|5.8049730508799|5.8049730508799|5.8049730508799|-6.3452928178948|-6.3452928178948|-6.3452928178948|-6.3452928178948|-6.3452928178948|-6.3452928178948|-6.3452928178948|-6.3452928178948|-6.3452928178948|-6.3452928178948|-6.3452928178948|-6.3452928178948|-6.3452928178948|-6.3452928178948|-6.3452928178948|-6.5681028491304|-6.5938307804882|-6.5938307804882|-6.6100751389691|-6.6100751389691|-6.6100751389691|-6.6100751389691|-6.633417048899|-6.6671300628094|-6.7362557228304|-6.7680126487474|-6.7680126487474|-6.7680126487474|-6.7680126487474|-6.7680126487474|-6.7680126487474|-6.7680126487474|-6.7699538851055|-6.7699538851055|-6.9005041546592|-6.9750670232607|-6.9750670232607|-7.0178522576042|-7.0192800615836|-7.0603112484138|-7.0882941052639|-7.0882941052639|-7.0882941052639|-7.146437808907|-7.2477085557646|-7.2774540282032|-7.2953157230909|-7.2953157230909|-7.2953157230909|-7.2953157230909|-7.3403508447602|-7.3865010498845|-7.4633344543072|-7.5248159183498|-7.5494114451933|-7.5494114451933|-7.5494114451933|-7.5854570924494|-7.6137615191066|-7.6137615191066|-7.6137615191066|-7.6297350180506|-7.7347058998611|7.3280033756362|7.3280033756362|7.3280033756362|7.3280033756362|7.3280033756362|7.3280033756362|7.3280033756362|7.3280033756362|7.3280033756362|7.3280033756362|7.3280033756362|7.3047575265273|7.3047575265273|7.3047575265273|7.3025082250552|7.1720827696522|-7.6760439682207|-7.6760439682207|-7.6760439682207||-7.6760439682207|-7.6760439682207|-7.6760439682207|-7.6760439682207|-7.6760439682207|-7.6760439682207|-7.6760439682207|-7.7006043116474|-7.7614248996193|-7.7614248996193|-7.8060277308816|-7.8739194169965|-7.9210218870338|-7.9511354459322|-7.9762615112238|-8.1202905341181|-8.1305987242805|-8.1305987242805|-8.1305987242805|-8.1305987242805|-8.1305987242805|-8.1305987242805|-8.1305987242805|-8.1305987242805|-8.2067762352744|-8.2869735269324|-8.2984433362927|-8.2984433362927|-8.2984433362927|-8.2984433362927|-8.2984433362927|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.684449970871|7.6171667445035|7.5751850724586|7.5040945609817|7.3739935645802|7.2349929819883|7.2005477757786|7.0617196660941|-7.7013750296761|-7.7013750296761|-7.7013750296761|-7.7013750296761|-7.7013750296761|-7.7554166297039|-7.8072242565553|-7.8072242565553|-7.8072242565553|-8.1258046701662|-8.2995737426948|||||-8.2995737426948|-8.300637337176|-8.3179303767593|-8.3549225730268|-8.4454692914053|-8.4555216182122|-8.5066906201452|-8.5424343731238|-8.5738157857605|-8.6353508751865|-8.6942791189613|-8.7658656135601|-8.8709621446444|8.1953030595228|8.1953030595228|8.1953030595228|8.1953030595228|8.1953030595228|8.1953030595228|8.1953030595228|8.1953030595228|8.1953030595228|8.1953030595228|8.1953030595228|8.1953030595228|8.1953030595228|8.1953030595228|8.1953030595228|8.1425588405844|8.1156276583078|8.1156276583078|8.0958198328875|8.0958198328875|8.0958198328875|8.0958198328875|8.0958198328875|-8.9599092325395|-8.9599092325395|-8.9599092325395|-8.9599092325395|-8.9599092325395|-8.9599092325395|-8.9599092325395|-9.5160102668543|-9.6524017000913|||||-9.6524017000913|-9.6524017000913|-9.6524017000913|-9.6524017000913|-9.6524017000913|-9.6524017000913|-9.6524017000913|-9.6524017000913|-9.6524017000913|-9.6524017000913|-9.6524017000913|-9.6524017000913|-9.6524017000913|-9.7643351184792|-9.8581503350941|-9.9490559321208
08597|1011863|/equities/taleem-reit-fund|TADAWULALL||-10.269137467276|-10.312930572177|-10.372145268813|-10.381034460055|-10.381034460055|-10.381034460055|-10.381034460055|-10.498372385223|9.8650581520803|9.8650581520803|9.8650581520803|9.8650581520803|-10.288706991856|-10.288706991856|-10.288706991856|-10.288706991856|-10.288706991856|-10.288706991856|-10.288706991856|-10.288706991856|-10.288706991856|-10.288706991856|-10.288706991856|-10.311896613112|-10.348218179269|-10.351909293647|-10.398459280749|-10.398459280749|-10.398459280749|-10.398459280749|-10.398459280749|-10.398459280749|-10.398459280749|-10.422984864098|-10.422984864098|-10.422984864098|-10.422984864098|-10.422984864098|-10.424730957772|-10.424730957772|-10.424730957772|-10.424730957772|-10.43692312111|-10.492692416128|-10.516880716678|-10.553756835059|-10.571952000808|-10.597724534352|-10.616916022123|-10.624072079717|-10.624072079717|-10.624072079717|-10.624072079717|-10.624072079717|-10.643941429947|-10.643941429947|-10.643941429947|-10.643941429947|-10.643941429947|-10.643941429947|-10.643941429947|-10.643941429947|-10.643941429947|-10.643941429947|10.127572484687|10.127572484687|10.127572484687|10.127572484687|10.127572484687|10.127572484687|10.127572484687|10.127572484687|10.127572484687|10.127572484687|10.127572484687|10.127572484687|10.127572484687|10.127572484687|10.127572484687|10.127572484687|10.123423076798|10.123423076798|10.004358690237|9.9170653215768|9.8802638197617|9.8802638197617|9.8802638197617|9.8802638197617|9.8575155099979|9.7798956510892|9.7798956510892|9.7454401251862|9.7432663967421|9.725296555869|9.7086626279269|9.7062919656341|9.6964355088941|9.6893728681926|9.6537475529119|9.6165374177427|9.6165374177427|9.6165374177427|9.6165374177427|9.6165374177427|9.6165374177427|9.6165374177427|9.6165374177427||9.6165374177427|9.6165374177427|9.6165374177427|9.5809044050896|9.5809044050896|9.5809044050896|9.5809044050896|9.5809044050896|9.5809044050896|9.5809044050896|9.5809044050896|9.5809044050896|9.5809044050896|9.5809044050896|9.5266039969614|9.5266039969614|9.5266039969614|9.5056711967445|9.4428129121568|9.4428129121568|9.4428129121568|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3837179799629|9.3460093540116|9.3460093540116|-9.7890284654718|-9.7890284654718|-9.7890284654718|-9.7890284654718|-9.7890284654718|-9.7890284654718|-9.7890284654718|-9.7890284654718|-9.7890284654718|-9.8272537254869|-9.8480597628023|-9.8672886041431|-9.9014317357571|-10.01881301006|-10.186459245509|-10.193606864815|-10.193606864815|-10.193606864815|-10.193606864815|||||-10.193606864815|-10.193606864815|-10.193606864815|-10.193606864815|-10.193606864815|-10.193606864815|-10.193606864815|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|9.8613984048174|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|||||-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.261223953448|-10.295248898624|-10.323610315454|-10.342386945137|-10.342386945137
08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL||-61.638799208377|-61.638799208377|-61.638799208377|-61.638799208377|-61.638799208377|-61.638799208377|-61.638799208377|-62.070887373525|-62.810100953871|-62.810100953871|-62.810100953871|57.372972810216|57.372972810216|57.372972810216|57.372972810216|57.372972810216|57.372972810216|57.372972810216|56.748730597608|56.748730597608|56.265257660672|-61.779010310577|-61.779010310577|-61.779010310577|-61.779010310577|-61.779010310577|-61.779010310577|-61.779010310577|-61.779010310577|-61.779010310577|-61.779010310577|-61.779010310577|-61.779010310577|-61.779010310577|-61.779010310577|-61.779010310577|-61.779010310577|-61.779010310577|-61.779010310577|-61.779010310577|-63.590567393222|-64.589518647633|-64.941130431981|-65.442924270466|-65.955460913185|-65.955460913185|-66.125513482098|-66.141990814938|-66.141990814938|-66.141990814938|-66.141990814938|-66.141990814938|-66.141990814938|-66.141990814938|-66.141990814938|-66.141990814938|-66.141990814938|-66.141990814938|-67.052214474958|-67.533014981263|-67.958905873821|-68.004339096862|-69.173726253333|-69.173726253333|-69.173726253333|-69.173726253333|-69.173726253333|-69.173726253333|-69.173726253333|-69.173726253333|-71.520808092557|-72.520340036245|-72.922598599164|-73.222332370247|-74.652590420473|-79.391769253135|-80.163076863156|-80.414373744485|-80.414373744485|-80.414373744485|-80.414373744485|-80.414373744485|-81.110416797528|-81.897683889479|-82.779549660029|-82.779549660029|-83.555053143305|-85.145437505267|-85.145437505267|79.506732743993|79.506732743993|79.506732743993|79.506732743993|79.506732743993|79.506732743993|79.506732743993|79.506732743993|78.960256569932|78.836391865489|78.832102072766|78.419004930976|77.768220635995|77.768220635995|77.489686882876|76.863538437842|76.165043386881|75.986304931278||-82.0220294535|-82.0220294535|-82.0220294535|-82.0220294535|-82.0220294535|-82.0220294535|-82.0220294535|-82.0220294535|-82.0220294535|-82.0220294535|-82.0220294535|-82.0220294535|-82.072875642462|-82.072875642462|-82.792087607564|-84.063070621243|-84.063070621243|-85.464519013023|-86.546690504922|-87.460211163509|-88.308568298539|-88.475388176304|-88.475388176304|-89.023945369933|-89.023945369933|-89.023945369933|-89.023945369933|-89.023945369933|-89.362717671101|-90.669686894621|-93.37743378238|85.320453542788|85.320453542788|-93.006769006039|-93.006769006039|-93.006769006039|-93.006769006039|-93.006769006039|-93.006769006039|-93.006769006039|-93.843634093895|-94.449801838303|-94.449801838303|-94.449801838303|-94.71089110099|-95.675995876643|-97.048923299272|90.912898555335|90.912898555335|90.912898555335|90.912898555335|90.912898555335|90.912898555335|90.912898555335|90.912898555335|90.912898555335|90.912898555335|90.912898555335|90.912898555335|90.742106030315|90.710677012172|90.095192865494|-97.655351758844|-97.655351758844|-97.655351758844|-97.655351758844|-97.655351758844|-97.783723752638|-98.398578132678|-99.138998180818|-99.138998180818|-99.138998180818|-101.26555522966|-103.23286415269|||||-103.23286415269|-103.23286415269|-103.23286415269|-104.33651453842|-105.52525834113|-105.52525834113|-105.52525834113|-105.99329224772|-105.99329224772|-105.99329224772|-108.22587883414|-108.95097936459|-109.50737637438|-109.50737637438|-111.73165377229|-111.73165377229|-111.73165377229|-111.79072929587|-113.16747682587|-115.01941954312|-115.49935665856|-116.00614806153|-116.00614806153|-116.00614806153|-116.00614806153|-116.00614806153|-117.2734950487|-118.59277592149|-118.9092992447|-118.9092992447|-118.9092992447|-118.9092992447|-120.5658867781|-121.85098658057|-124.25665336683|-124.70034003897|-124.70034003897|-124.70034003897|-124.70034003897|-124.70034003897|-124.70034003897|-124.70034003897|-124.70034003897|-126.41148689768|-129.80652121864|||||-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864|-129.80652121864
08599|11726|/equities/tihama|TADAWULALL||-16.186348611365|-16.230387668091|-16.376731417024|-16.376731417024|-16.376731417024|-16.376731417024|-16.545812789427|-16.703102090019|-16.703102090019|-16.864558142708|-17.12339805926|-17.313775320463|-17.456883166078|-17.456883166078|-17.495491514813|-17.495491514813|-17.495491514813|-17.495491514813|-17.495491514813|-17.495491514813|-17.495491514813|-17.495491514813|-17.495491514813|-17.495491514813|-17.495491514813|-17.495491514813|-17.607189891542|-17.607189891542|-17.607189891542|-17.607189891542|-17.607189891542|-17.708321021178|-17.708321021178|-17.797372156429|-17.797372156429|-17.876065945592|-17.876065945592|-17.876065945592|-17.876065945592|-17.920628203249|-18.259587964852|-18.442318714813|-18.658132117275|-18.9318278212|-18.9318278212|-18.9318278212|-19.48314209985|-19.577890761684|-19.577890761684|-19.80932297529|-20.164247775753|-20.487282088607|-20.487282088607|-20.735868563486|-21.164855019067|-21.601505191033|-21.83333959282|-22.318154861536|-23.102395430766|-24.528215504975|-24.877462070619|-25.213847232565|-25.88149693355|-26.663885994587|-26.767095057869|-27.01843777487|-27.514931899412|-29.794368141342|25.092922880199|24.829914413057|23.657220905611|-26.516469635478|-26.516469635478|-26.57831410778|-27.163803835847|-27.362534916112|-27.392344699644|-28.076039776033|-28.621428684863|-28.846380556593|-29.292177135161|-29.433619108919|-29.596594270869|26.393809431079|26.393809431079|26.393809431079|26.393809431079|26.393809431079|26.393809431079|26.393809431079|25.128277055955|-28.83072043289|26.354799498145|26.354799498145|26.354799498145|26.354799498145|26.354799498145|26.354799498145|26.354799498145|26.354799498145|26.354799498145|26.354799498145|26.354799498145|25.965289368701|25.628417275568|25.628417275568|-27.730859863992||-27.730859863992|-27.730859863992|-27.730859863992|-27.730859863992|-27.730859863992|-27.730859863992|-27.730859863992|-27.730859863992|-27.730859863992|-27.730859863992|-27.730859863992|-27.730859863992|-27.730859863992|-27.730859863992|-27.730859863992|-28.103126751312|-28.171595717943|-28.494907539725|-28.795001102421|-28.926991151848|-28.926991151848|-28.968715004434|-29.123662847401|-29.457744168045|-29.564580853603|-29.564580853603|-29.564580853603|-29.564580853603|-29.564580853603|-29.564580853603|27.384580457007|27.384580457007|27.384580457007|27.384580457007|27.384580457007|27.384580457007|27.384580457007|27.384580457007|27.384580457007|27.384580457007|27.384580457007|27.384580457007|27.384580457007|27.384580457007|27.384580457007|27.384580457007|27.384580457007|27.384580457007|27.384580457007|27.384580457007|27.384580457007|27.384580457007|27.384580457007|26.998011262377|26.998011262377|26.998011262377|26.720136182782|26.720136182782|26.720136182782|26.720136182782|26.018300923238|25.533228141875|-27.658274701868|-27.658274701868|-27.658274701868|-27.658274701868|-27.658274701868|-27.658274701868|-27.658274701868|-27.658274701868|-27.658274701868|-27.658274701868|-27.658274701868|-28.002479110278|||||-28.002479110278|-28.158657853379|-28.287591316716|-28.376555180568|-28.444378137608|-28.676805231328|-28.799159908485|-28.799159908485|-28.799159908485|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.009378043249|-29.267739816325|27.28335509126|||||27.28335509126|27.28335509126|27.28335509126|27.28335509126|27.28335509126|27.28335509126|27.28335509126|27.28335509126|27.28335509126|27.28335509126|27.28335509126|27.28335509126|27.28335509126|27.28335509126|27.28335509126|-29.070472666239
08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM||-9.4916126683202|-9.4916126683202|-9.4916126683202|-9.4916126683202|-9.4916126683202|-9.4916126683202|-9.4916126683202|-9.4916126683202|-9.4916126683202|-9.5352625261666|-9.5352625261666|8.9681316350765|8.9681316350765|8.9681316350765|8.9681316350765|8.9681316350765|8.9681316350765|8.9384794737307|-9.4575686235335|-9.4575686235335|-9.4575686235335|-9.4575686235335|-9.4922982607845|-9.5169758499037|-9.5169758499037|-9.5169758499037|-9.5169758499037|-9.5169758499037|-9.5169758499037|-9.5169758499037|-9.5169758499037|-9.5169758499037|-9.5169758499037|-9.6083066397652|-9.6720071295616|-9.7572668032223|-9.7572668032223|-9.7572668032223|-9.7819626018266|-9.893847059857|-10.025941133114|-10.121045800947|-10.168383462454|-10.203759996124|-10.212860190774|-10.212860190774|-10.212860190774|-10.212860190774|-10.212860190774|-10.212860190774|-10.212860190774|-10.212860190774|-10.212860190774|-10.274289117814|-10.371432183585|-10.451644771875|-10.451644771875|-10.55071663148|-10.614684626867|-10.699649648986|-10.786833159484|-10.918703256224|-11.115225670707|-11.198028694669|-11.245032031315|-11.39844294721|-11.39844294721|-11.39844294721|-11.39844294721|-11.39844294721|-11.39844294721|-11.39844294721|-11.39844294721|-11.39844294721|-11.587714419698|11.018387127439|11.018387127439|11.018387127439|11.018387127439|11.018387127439|11.018387127439|11.018387127439|11.018387127439|11.018387127439|11.018387127439|11.018387127439|11.018387127439|11.018387127439|11.018387127439|11.018387127439|11.018387127439|11.018387127439|11.018387127439|11.018387127439|11.018387127439|11.018387127439|11.018387127439|11.018387127439|10.925430563334|10.862699803648|10.80855582482|10.655374923347|10.655374923347|10.655374923347|10.655374923347|10.655374923347|10.655374923347||10.377082947227|10.284536868701|10.068374084509|-10.93357827868|-10.93357827868|-10.93357827868|-10.93357827868|-10.93357827868|-11.165642767107|10.246217588955|10.246217588955|10.246217588955|10.246217588955|10.246217588955|10.246217588955|10.246217588955|10.246217588955|10.246217588955|10.246217588955|10.178575149702|10.036194606541|9.9963270778111|9.6386964712597|9.5670872873372|9.5670872873372|9.5670872873372|9.4867638157812|9.2708486502929|9.1871259701727|9.1871259701727|9.1871259701727|9.1871259701727|9.1871259701727|9.096251118236|-9.7422133873528|-9.7422133873528|-9.7422133873528|-9.7422133873528|-9.7422133873528|-9.7422133873528|-9.7422133873528|-9.7422133873528|-9.7422133873528|-9.7422133873528|-9.8074594019327|9.2478248829564|9.2478248829564|9.2478248829564|9.2478248829564|9.2478248829564|9.2478248829564|9.2478248829564|9.2478248829564|9.2270592894187|9.2270592894187|9.2270592894187|9.2270592894187|9.2217329570574|9.142480486954|9.0668901385652|9.0668901385652|8.9615442423674|8.818595297623|-9.4139373492544|-9.4139373492544|-9.4139373492544|-9.4139373492544|-9.4139373492544|-9.4139373492544|-9.4139373492544|-9.4139373492544|-9.4139373492544|-9.6082643084333|-9.621239776611|||||-9.621239776611|-9.621239776611|-9.6264885170553|-9.6264885170553|-9.6264885170553|-9.6264885170553|-9.6264885170553|-9.6264885170553|-9.6264885170553|-9.6264885170553|-9.8126611479018|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|9.2319943536648|8.8349937453677|-9.3246554941398|-9.3246554941398|-9.3246554941398|-9.3246554941398|-9.3246554941398|-9.3246554941398|-9.3246554941398|-9.3246554941398|-9.3246554941398|-9.3246554941398|-9.3246554941398|-9.3246554941398|-9.4497464484023|-9.4497464484023|||||-9.4497464484023|-9.4497464484023|-9.4497464484023|-9.4497464484023|-9.4497464484023|-9.4497464484023|-9.4497464484023|-9.4497464484023|-9.4497464484023|-9.4497464484023|-9.4497464484023|-9.4497464484023|-9.4497464484023|-9.461292221964|-9.461292221964|-9.5558795430269
08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM||127.92373684836|127.92373684836|127.92373684836|127.92373684836|127.92373684836|127.92373684836|126.76475931797|126.76475931797|126.76475931797|126.76475931797|126.76475931797|126.76475931797|126.76475931797|126.73430385851|126.73430385851|126.73430385851|125.78255865599|122.3417326877|121.4441416113|121.4441416113|121.4441416113|111.51017321776|-121.81903937606|-121.81903937606|-121.81903937606|-121.81903937606|-121.81903937606|-121.81903937606|-121.81903937606|-122.42165585835|-122.42165585835|-123.66643300209|-123.66643300209|-123.66643300209|-123.66643300209|-123.66643300209|-123.66643300209|-123.66643300209|-124.63449803512|-124.63449803512|-124.63449803512|-124.63449803512|-124.67677109225|-124.67677109225|-124.67677109225|-124.67677109225|-126.07419323903|-127.99349090586|-127.99349090586|-127.99349090586|-127.99349090586|-127.99349090586|-127.99349090586|-127.99349090586|-127.99349090586|-127.99349090586|-127.99349090586|-127.99349090586|-127.99349090586|-129.55387530867|-129.65416702891|-129.65416702891|-131.17130093734|-132.81255515593|-134.72291201743|-134.72291201743|-135.75420680057|-135.75420680057|-137.30919425647|-137.30919425647|-137.30919425647|-137.30919425647|-137.30919425647|-137.30919425647|-137.30919425647|-137.30919425647|-137.30919425647|-137.30919425647|-137.30919425647|-137.30919425647|-137.30919425647|-137.30919425647|-137.30919425647|-137.30919425647|-137.30919425647|-138.56577139608|-138.63418908375|-141.50465250299|128.73239191723|128.73239191723|128.73239191723|128.73239191723|128.73239191723|128.38811702367|128.38811702367|128.38811702367|128.38811702367|128.38811702367|126.98171232748|126.98171232748|126.98171232748|126.98171232748|126.98171232748|126.98171232748|126.98171232748|126.98171232748|126.98171232748||119.45190767236|118.92989173407|117.04432694641|115.5492500434|-125.08924861885|-125.08924861885|-125.08924861885|-125.08924861885|-125.08924861885|-125.08924861885|-125.08924861885|-125.08924861885|-125.08924861885|-125.08924861885|-125.08924861885|-125.08924861885|-125.08924861885|-127.94916445389|-128.80452175658|-128.80452175658|-130.77724987182|-133.07281098216|-133.07281098216|-133.07281098216|-133.07281098216|-133.07281098216|-133.07281098216|-133.07281098216|-134.85312127901|-135.51457691008|-136.36619885558|-139.22355665756|-139.40315687599|-139.40315687599|-141.56461400392|-141.6748389418|-141.6748389418|-143.3220425905|-143.72968854007|-143.72968854007|-146.13298743628|-147.06998383627|-147.47899817373|-147.47899817373|-150.14888550336|-152.77097931498|-155.95664978683|-156.41850535803|-157.94833657403|147.06882127617|147.06882127617|147.06882127617|147.06882127617|147.06882127617|147.06882127617|146.25424314973|146.19289707252|146.19289707252|145.71008224476|145.71008224476|145.71008224476|143.92786068373|141.408735958|137.39860483371|135.1798036495|135.1798036495|135.1798036495|135.1798036495|135.1798036495|135.1798036495|135.1798036495|135.1798036495|135.1798036495|135.1798036495|||||133.48866461815|-147.80420727|-147.80420727|-147.80420727|-147.80420727|-147.80420727|-148.28244828367|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|135.32045887379|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-142.40841019577|-150.24200477536|||||-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536|-150.24200477536
08602|11718|/equities/tabuk-cement|TADAWULALL||-8.8831906896046|-8.8972215949025|-8.8972215949025|-8.8972215949025|-8.8972215949025|-8.8972215949025|-8.8972215949025|-8.8972215949025|-8.8972215949025|-8.9441351690255|-9.0768169604366|-9.222018741085|-9.2330479014973|-9.2330479014973|-9.285876498168|-9.285876498168|-9.285876498168|-9.285876498168|-9.285876498168|-9.285876498168|-9.285876498168|-9.285876498168|-9.3176408184295|-9.3277688161288|-9.3277688161288|-9.3277688161288|-9.3277688161288|-9.3277688161288|-9.3277688161288|-9.3277688161288|-9.3386316449282|-9.3458416440896|-9.3458416440896|-9.4137134528615|-9.4433924233442|-9.4433924233442|-9.4433924233442|-9.4498803919692|-9.5104232172325|-9.5338032886005|-9.5625593579054|-9.5917325987021|-9.6108136192075|-9.6742378357507|-9.7465945295641|-9.7465945295641|-9.7465945295641|-9.777889181004|-9.777889181004|-9.777889181004|-9.777889181004|-9.777889181004|-9.777889181004|-9.777889181004|-9.777889181004|-9.777889181004|-9.777889181004|-9.7865440324788|-9.8100484163501|-9.8107526197325|-9.8107526197325|-9.8107526197325|-9.8713917615559|-9.8782130747532|-9.9641257424592|-10.008473146783|-10.078670794123|-10.078670794123|-10.158522877819|-10.248358657765|-10.266510039355|-10.300566123355|-10.346686667411|-10.346686667411|-10.476874424581|10.017710231433|10.017710231433|10.017710231433|10.017710231433|10.017710231433|10.017710231433|10.017710231433|10.017710231433|10.017710231433|10.017710231433|10.017710231433|10.017710231433|10.017710231433|10.017710231433|10.017710231433|10.017710231433|9.9463444536369|-10.484925040574|-10.484925040574|-10.484925040574|-10.484925040574|-10.484925040574|-10.484925040574|-10.484925040574|-10.484925040574|-10.484925040574|-10.484925040574|-10.484925040574|-10.484925040574|-10.484925040574|-10.484925040574|-10.484925040574||-10.484925040574|-10.484925040574|-10.484925040574|-10.486582712963|-10.499536413434|-10.524484999183|-10.572761199213|-10.668623550442|-10.760893948593|-10.760893948593|-10.760893948593|-10.760893948593|-10.760893948593|-10.804882296498|-10.839869190781|-10.968742928603|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-10.976739012579|-11.079710045765|-11.102420348825|10.421803284667|10.421803284667|10.421803284667|10.421803284667|10.421803284667|10.421803284667|10.421803284667|10.421803284667|10.421803284667|10.371447776183|-11.154071161207|-11.154071161207|-11.154071161207|-11.154071161207|-11.154071161207|-11.154071161207|-11.154071161207|-11.154071161207|-11.154071161207|-11.154071161207|-11.154071161207|-11.196745524866|-11.369717264686|-11.437979774102|-11.437979774102|-11.437979774102|-11.453315261455|-11.453315261455|||||-11.453315261455|-11.453315261455|-11.551461117634|-11.656068211538|-11.716742283484|-11.729713288039|-11.772484992132|-11.772484992132|-11.892761307938|-12.048623436009|-12.148470632804|-12.351634494212|-12.402926965717|-12.52658546872|-12.556206050924|-12.597017147058|-12.597017147058|-12.597017147058|-12.597017147058|-12.597017147058|-12.673352667483|-12.706361219217|-12.706361219217|-12.93817946307|-12.979088220245|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.032376401167|-13.451529203235|-13.505826588585|||||-13.505826588585|-13.505826588585|-13.505826588585|-13.505826588585|-13.76536345053|-13.815958760052|-14.018843304084|-14.119825719646|-14.12202858798|-14.160032323912|-14.21162186935|-14.21162186935|-14.21162186935|-14.324677003257|-14.324677003257|-14.324677003257
08603|11735|/equities/tourism-ent|TADAWULALL||12.707290990909|12.588681219076|12.588681219076|12.588681219076|12.588681219076|12.588681219076|12.458632149913|12.458632149913|12.458632149913|12.458632149913|12.458632149913|12.458632149913|12.458632149913|12.450812738822|12.450812738822|12.450812738822|12.450812738822|11.950055013602|11.950055013602|11.950055013602|11.950055013602|11.950055013602|11.950055013602|11.343949938819|10.765499486973|-11.996228786628|-11.996228786628|-11.996228786628|-11.996228786628|-11.996228786628|-11.996228786628|-11.996228786628|-11.996228786628|-11.996228786628|-11.996228786628|-11.996228786628|-11.996228786628|-11.996228786628|-11.996228786628|-12.048031961831|-12.39225749165|-12.458619744582|-12.521243474001|-12.56860436015|-12.812782635569|-12.812782635569|-12.931980519692|-13.148311991603|-13.154791190791|-13.288101543505|-13.490668311737|-13.536297761756|-13.605330903616|-13.741478769079|-13.760485528449|-13.760485528449|-13.760485528449|-13.828316978326|-13.95424117392|-14.176270337993|-14.176270337993|-14.176270337993|-14.490300174217|-14.583111599264|-15.096790131792|-15.188100665658|-15.377334005136|-15.465370900652|-15.680457653849|-15.680457653849|-15.758286756772|-15.889207516002|-15.989119911511|-16.083912885139|-16.083912885139|-16.646014041315|-16.770571729221|-17.205079472372|-17.60508814157|-17.989243522851|-17.989243522851|-18.098048757147|-18.183266536821|-18.183266536821|-18.183266536821|-18.183266536821|-18.183266536821|-18.848074268885|-19.497859874906|-19.555382841827|-19.555382841827|-19.57264775038|-19.784801005609|-19.784801005609|-19.784801005609|-19.784801005609|-19.784801005609|-19.784801005609|-19.784801005609|-19.784801005609|-19.784801005609|-19.784801005609|-19.784801005609|-19.784801005609|-19.784801005609|-19.784801005609|-19.784801005609||-19.784801005609|-19.784801005609|-19.784801005609|-19.784801005609|-19.784801005609|-19.784801005609|-19.872001223307|-20.009878022853|-20.009878022853|-20.188752765329|-20.19105257771|-20.19105257771|-20.478948219855|-20.576609196751|-20.757919792507|-20.757919792507|-20.757919792507|-20.757919792507|-20.757919792507|-20.808800278079|-21.165334341671|-21.494815850419|-21.638683769617|-22.098537203905|-22.36609576322|-22.36609576322|-22.562328689379|-22.58036451106|-22.88929430384|-23.229335942806|-23.229335942806|-23.229335942806|-23.229335942806|-23.229335942806|-23.229335942806|-23.229335942806|-23.229335942806|-23.854816930097|19.35648934607|19.35648934607|19.35648934607|19.35648934607|18.2516538541|17.446281848183|17.103538654378|17.103538654378|17.103538654378|17.103538654378|17.103538654378|17.103538654378|17.103538654378|17.103538654378|17.103538654378|17.103538654378|17.103538654378|15.692821553605|15.236467312063|15.218296949825|15.098108230655|15.076676411178|15.076676411178|14.940752076601|14.367502370913|14.297224538679|-15.896868637985|-15.896868637985|-15.896868637985|-15.896868637985|-15.929853840875|-16.070992549652|-16.070992549652|-16.070992549652|-16.849235821481|-16.849235821481|||||-16.849235821481|-16.87806860105|-16.87806860105|-16.886742709917|-17.018988601195|-17.018988601195|-17.018988601195|-17.165543547193|-17.306159115411|-17.673509068596|16.145925408414|16.145925408414|16.145925408414|16.145925408414|16.145925408414|16.145925408414|16.145925408414|16.145925408414|16.145925408414|16.145925408414|16.145925408414|16.145925408414|16.145925408414|16.145925408414|16.145925408414|16.145925408414|16.145925408414|16.145925408414|15.751027722944|15.456696770577|15.329663671816|15.18191846247|15.18191846247|15.18191846247|15.18191846247|15.18191846247|-17.070098985924|-17.070098985924|-17.070098985924|-17.070098985924|-17.070098985924|-17.070098985924|-17.070098985924|-17.070098985924|-17.453557981969|||||-17.453557981969|-17.453557981969|-17.453557981969|-17.45914629287|-17.45914629287|-17.45914629287|-17.45914629287|-17.45914629287|-17.45914629287|-17.45914629287|-17.45914629287|-17.45914629287|-17.45914629287|-17.45914629287|-17.510162653598|-17.822403287526
08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL||-35.765963225358|-35.951825108537|-35.951825108537|-35.951825108537|-35.951825108537|-35.951825108537|-35.951825108537|-35.951825108537|-35.951825108537|-36.148694531133|-36.236328672491|-36.49035427382|-36.49035427382|-36.49035427382|-36.990392391444|-37.964880723159|-38.089462360207|-38.089462360207|-38.089462360207|-38.089462360207|-38.089462360207|-38.089462360207|-38.167111813364|-38.167111813364|-38.483458875878|-38.766062815172|-39.274514815523|-39.490570966086|-39.57285620513|-39.979840668731|-40.223157468431|-40.236611549492|-40.236611549492|-40.236769843286|-40.236769843286|-40.236769843286|-40.236769843286|-40.236769843286|-40.410854737169|-40.705306572215|-40.705306572215|-40.705306572215|-40.705306572215|-40.705306572215|-40.705306572215|-40.705306572215|-40.705306572215|-40.705306572215|-40.705306572215|-40.705306572215|-40.705306572215|-40.705306572215|-40.705306572215|-40.705306572215|-40.705306572215|-40.705306572215|-40.705306572215|-41.270709084688|-41.769304963414|-41.996636930077|-41.996636930077|-41.996636930077|-42.387001001138|-42.415184616269|-42.637240541446|-42.895080500695|-43.637124094536|-44.263470792296|41.40895361358|41.40895361358|41.40895361358|41.40895361358|41.40895361358|41.40895361358|41.40895361358|41.40895361358|41.40895361358|41.40895361358|41.40895361358|41.40895361358|41.40895361358|41.224759148824|41.155285145693|41.137352071265|40.998909511013|-44.103041166823|-44.103041166823|-44.470044766048|42.186334138662|42.186334138662|42.186334138662|42.186334138662|42.186334138662|42.186334138662|42.186334138662|42.186334138662|42.186334138662|42.186334138662|42.186334138662|42.062591876752|41.580655563945|41.23454794309|41.23454794309|40.626121152338|40.626121152338|40.626121152338|40.626121152338||40.091982537835|39.587383568651|39.067656207983|39.067656207983|39.067656207983|-41.677069027411|-41.677069027411|-41.677069027411|-41.677069027411|-41.677069027411|-42.237482635166|-42.965718578394|-43.043387650445|-43.047389570817|-43.047389570817|-43.308087529911|-43.308087529911|-43.308087529911|-43.308087529911|-43.308087529911|-43.308087529911|-43.308087529911|-43.308087529911|-43.308087529911|-43.308087529911|-43.308087529911|-43.308087529911|-43.308087529911|-43.308087529911|-43.308087529911|-43.308087529911|-43.308087529911|-43.308087529911|-43.308087529911|-43.308087529911|-43.308087529911|-43.308087529911|-43.370003968128|-43.370003968128|-43.370003968128|-43.812966962267|-44.344034666937|-44.390818246447|41.839148308562|41.839148308562|41.839148308562|41.839148308562|41.839148308562|41.839148308562|41.839148308562|41.839148308562|41.839148308562|41.839148308562|41.839148308562|41.839148308562|41.839148308562|41.684234382628|41.601019894342|41.601019894342|41.601019894342|41.601019894342|41.292923148941|-45.198104373076|-45.198104373076|-45.198104373076|-45.198104373076|-45.198104373076|-45.198104373076|-45.198104373076|-45.198104373076|-45.198104373076|-45.198104373076|-45.229964714819|-45.229964714819|||||-45.229964714819|-45.229964714819|-45.229964714819|-45.229964714819|-45.229964714819|-45.229964714819|-45.229964714819|-45.614771398763|-45.760854015593|-46.119466209681|-46.454495115087|-46.454495115087|-46.454495115087|-46.668044499983|-46.668044499983|-46.668044499983|-46.668044499983|-46.668044499983|-46.668044499983|-46.668044499983|-46.668044499983|-46.668044499983|-46.668044499983|-47.371899318286|-47.848086470457|-47.848086470457|-47.848086470457|-47.848086470457|-47.848086470457|-47.848086470457|-47.848086470457|-47.848086470457|-47.848086470457|-47.848086470457|-47.848086470457|-47.848086470457|-47.848086470457|-47.848086470457|-47.848086470457|-47.848086470457|-47.848086470457|-47.848086470457|-47.848086470457|-47.848086470457|-47.848086470457|||||-47.848086470457|-47.848086470457|-47.848086470457|-47.848086470457|-47.848086470457|-47.848086470457|-47.848086470457|-49.231202781302|-50.253185153121|-50.690801743917|-50.690801743917|-50.690801743917|-50.690801743917|-50.996458512094|-50.996458512094|-51.177543089948
08605|11734|/equities/natl-agr-mktin|TADAWULALL||33.029214801018|33.029214801018|33.029214801018|33.029214801018|33.029214801018|33.029214801018|33.029214801018|33.029214801018|33.029214801018|33.02246044921|32.292735298995|-35.935810974658|-35.935810974658|-35.935810974658|-35.935810974658|-35.935810974658|-35.935810974658|-35.935810974658|-35.935810974658|-35.935810974658|-35.935810974658|-35.935810974658|-35.935810974658|-36.212013062968|-37.025568866216|-37.779522683314|-39.452801362333|-40.146819196223|-40.146819196223|-40.146819196223|-40.146819196223|-40.146819196223|-40.146819196223|-40.146819196223|-40.146819196223|-40.553355541346|-40.553355541346|-40.758173349298|-40.831303679057|-41.063670144156|-41.483113193786|-41.483113193786|-41.483113193786|-41.483113193786|-41.751234584689|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-41.839832245162|-42.378682143957|-42.378682143957|-42.996313739121|-43.922568930851|39.902204512828|39.902204512828|39.902204512828|39.902204512828|39.902204512828|39.902204512828|39.902204512828|39.902204512828|39.902204512828|39.902204512828|39.902204512828|39.902204512828|39.902204512828|39.902204512828|39.902204512828|39.902204512828|39.902204512828|39.902204512828|39.801979257406|39.801979257406|39.801979257406|39.801979257406|39.801979257406|39.801979257406|39.801979257406|39.801979257406|39.801979257406|39.801979257406||39.801979257406|39.801979257406|39.801979257406|39.801979257406|39.801979257406|39.801979257406|39.801979257406|39.801979257406|39.801979257406|39.801979257406|39.801979257406|39.801979257406|37.63775444223|37.197465112923|37.197465112923|37.197465112923|37.197465112923|37.197465112923|37.197465112923|36.358295205697|35.629217734453|34.881353394319|34.595818752308|34.595818752308|34.595818752308|34.595818752308|34.548686603991|33.412143173345|33.412143173345|33.412143173345|33.412143173345|33.412143173345|33.412143173345|33.412143173345|33.412143173345|33.412143173345|33.412143173345|33.132379786315|-35.327678366278|-35.327678366278|-35.618730464805|-35.618730464805|-35.618730464805|-35.618730464805|-36.534975470865|-36.534975470865|-36.945529767501|-37.192812200638|-37.802011538714|-38.167790785067|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.241770196549|-38.446411795739|-38.809138693279|-38.809138693279|-38.809138693279|-40.696265553838|-40.937885355424|||||-40.937885355424|-40.937885355424|-40.937885355424|-40.937885355424|-41.661539580503|-42.001711450328|-42.39079092422|-42.823099543418|-43.181222732161|-43.662470083871|-44.492859295746|-44.492859295746|-44.492859295746|-45.467064782138|40.855998052831|40.855998052831|40.855998052831|40.855998052831|40.855998052831|40.855998052831|40.855998052831|40.855998052831|40.855998052831|40.855998052831|40.855998052831|40.855998052831|40.855998052831|40.855998052831|40.239996819226|39.963885736165|39.859872870641|38.683193477213|-43.8547460645|-43.8547460645|-43.8547460645|-43.8547460645|-43.8547460645|-43.8547460645|-43.8547460645|-43.8547460645|-43.8547460645|-43.8547460645|-43.8547460645|-44.174717595132|-45.425281541276|||||-45.425281541276|-45.425281541276|-45.425281541276|-45.747535300176|-46.452818102219|-46.816441611717|-46.816441611717|-47.491556066646|-47.491556066646|-47.491556066646|-47.491556066646|-47.491556066646|-47.491556066646|-47.491556066646|-48.71006403408|-49.663350852447
08606|11632|/equities/uca|TADAWULALL||-3.9671275215839|-3.9676497364422|-3.9676497364422|-3.9676497364422|-3.9676497364422|-3.9676497364422|-3.9676497364422|-3.9990552823169|-4.0573996681505|3.5799062543499|3.5799062543499|3.5799062543499|3.5799062543499|3.5799062543499|3.5799062543499|3.5799062543499|3.5799062543499|3.5799062543499|3.5799062543499|3.5799062543499|3.5799062543499|3.5182484867003|3.5182484867003|3.5182484867003|3.5182484867003|3.5182484867003|3.5182484867003|3.5182484867003|3.474165068934|3.4563401159092|3.4563401159092|3.4563401159092|3.4563401159092|3.4563401159092|3.4563401159092|3.4563401159092|-3.7918022536883|-3.7918022536883|-3.8431136501773|-3.8462374224645|-3.8697082614879|-3.9113426314438|-3.9337139644716|-3.9613487762978|-3.9688438726247|-3.9688438726247|-3.9688438726247|-3.9688438726247|-3.9688438726247|-3.9688438726247|-3.9688438726247|-3.9688438726247|-3.9688438726247|-4.0081597779394|-4.0773997675711|-4.1121108544462|-4.1851231403476|-4.2623590172801|-4.3003989261028|-4.3468572514043|-4.3468572514043|-4.3468572514043|-4.4581745881489|-4.5596385552542|-4.6013706409394|-4.6013706409394|-4.6013706409394|-4.6013706409394|-4.6013706409394|-4.6013706409394|-4.6658515648176|-4.6658515648176|-4.6658515648176|-4.7180883742323|-4.7180883742323|-4.8773203532951|-4.9542448963342|-5.040827561928|-5.090919575772|-5.1494067040016|-5.1494067040016|-5.1748963822843|-5.3015516852804|-5.3625943748387|-5.3625943748387|4.9883883097991|4.9883883097991|4.9883883097991|4.9883883097991|4.9883883097991|4.9883883097991|4.9883883097991|4.9883883097991|4.9883883097991|4.9883883097991|4.9883883097991|4.9883883097991|4.9883883097991|4.9840466213937|4.9840466213937|4.9840466213937|4.9840466213937|4.9355898478678|4.9355898478678|4.9355898478678|4.9355898478678|4.6512110342639||4.6041231806694|4.6029146706196|-5.1043030541864|-5.1043030541864|-5.1043030541864|-5.1043030541864|-5.1043030541864|-5.1043030541864|-5.1043030541864|-5.1043030541864|-5.1043030541864|-5.1564479714993|-5.1854979336663|-5.2272197207261|-5.3391328079225|-5.4501477593317|-5.5662749469429|-5.7247501413193|-5.7991974844567|-5.7991974844567|-5.8670199194879|-5.8670199194879|-5.8670199194879|-5.9259860212372|-5.9259860212372|-5.9259860212372|-5.9259860212372|-5.9259860212372|-5.9259860212372|-5.9699842857836|-6.1566493431195|-6.3112771687093|-6.4636410008076|-6.5201568084959|-6.744063293272|-6.9567371334563|-7.0241523546124|-7.1090582258331|-7.1228423788401|-7.2403805205395|-7.2465336266679|-7.2709058586367|-7.2709058586367|-7.3110065265505|-7.3600072644384|-7.4933414218858|6.9321129496392|6.9321129496392|6.9321129496392|6.9321129496392|6.9321129496392|6.9234587280283|6.8856801761408|6.8856801761408|6.8856801761408|6.8856801761408|6.8813111266846|6.8617367410522|6.8617367410522|6.8617367410522|6.8524855401628|-7.446716434984|-7.446716434984|-7.446716434984|-7.446716434984|-7.446716434984|-7.446716434984|-7.446716434984|-7.504129391278|-7.6149581954818|-7.6149581954818|-7.6149581954818|-7.7399532845662|-7.8644282030533|||||-7.8644282030533|-7.8644282030533|-7.8954759888594|-7.9910840781469|-8.0433411398008|-8.0433411398008|-8.0433411398008|-8.0433411398008|-8.0976012590278|-8.1679490236317|-8.1679490236317|-8.1679490236317|-8.1679490236317|-8.2671655182348|-8.3279616572576|-8.4049575304673|-8.5066196626741|-8.5445774072098|-8.7123080617506|-9.0781201660985|8.369676924885|8.369676924885|8.369676924885|8.369676924885|8.369676924885|8.369676924885|8.369676924885|8.369676924885|8.3118632647072|8.2656451707766|8.2656451707766|8.2656451707766|8.2656451707766|8.1784945600216|8.0953976094402|8.0953976094402|8.0953976094402|7.9187748100666|-8.9957503092455|-8.9957503092455|-8.9957503092455|-8.9957503092455|-8.9957503092455|-9.1963888022819|-9.6687654227591|||||-9.6855288061226|-9.6855288061226|-9.6855288061226|-9.7061434887874|-9.8173094082254|-9.8173094082254|-9.8173094082254|-9.8919777616145|-9.8919777616145|-9.8919777616145|-9.8919777616145|-9.8919777616145|-9.8919777616145|-10.038864425408|-10.129293657659|-10.154770508208
08607|103951|/equities/umm-al-qura|TADAWULALL||12.641403805411|12.641403805411|12.641403805411|12.593740827988|12.593740827988|12.593740827988|12.593740827988|12.593740827988|12.593740827988|12.593740827988|12.593740827988|12.593740827988|12.593740827988|12.593740827988|12.593740827988|12.593740827988|12.593740827988|12.593740827988|12.523260378483|12.523260378483|12.360289228893|12.24865498911|12.248565352485|12.248565352485|12.248565352485|12.149517073152|12.100019364354|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-12.958955200049|-13.005129358323|-13.005129358323|-13.071810957625|-13.284234361334|-13.357482464758|-13.384299293525|-13.384299293525|-13.459221327048|-13.514134949823|-13.657928010247|-13.677697840026|-13.857442103813|-13.921602579167|-13.949002367712|-14.007225202693|-14.073027848286|-14.115299188281|-14.115299188281|-14.115299188281|-14.263665794427|-14.401068968899|-14.401068968899|-14.473409541588|-14.604729664659|-14.604729664659|-14.604729664659|-14.604729664659|-14.714699175993|-15.03744385313|14.49698608067|14.49698608067|14.49698608067|14.49698608067|14.49698608067|14.49698608067|14.49698608067|14.49698608067|14.49698608067|14.49698608067|14.49698608067|14.49698608067|14.49698608067|14.393624855|14.393624855|14.267916971797|14.233130033279|14.233130033279|14.233130033279||-14.890350612471|-14.890350612471|-14.890350612471|-14.890350612471|-14.890350612471|-14.891500667808|-14.910248396423|-14.910248396423|-14.964719690246|-14.981355893791|-15.023173054259|-15.046550187107|-15.046550187107|-15.046550187107|-15.046550187107|-15.228944311138|-15.389937941229|-15.390486575934|-15.466578534862|-15.466578534862|-15.466578534862|-15.466578534862|-15.466578534862|-15.597865320599|-15.602072160946|-15.633413705016|-15.664904074299|-15.701004298117|-15.74222743024|-15.838585715709|-16.035651000802|-16.068795264042|-16.068795264042|-16.068795264042|-16.068795264042|-16.068795264042|-16.068795264042|-16.260056298795|-16.260056298795|-16.330062753429|-16.494514075109|-16.558313104327|-16.558313104327|-16.558313104327|-16.558313104327|-16.558313104327|-16.689954271061|-16.689954271061|-16.750505171598|-16.86389436808|-16.965438419876|16.127825888886|16.127825888886|16.127825888886|16.127825888886|16.127825888886|16.127825888886|16.127825888886|16.029805776028|15.940894573429|15.783772646827|15.620302398384|-16.586227317946|-16.586227317946|-16.586227317946|-16.586227317946|-16.586227317946|-16.586227317946|-16.68580748891|-17.062008511746|-17.143220191782|-17.143220191782|-17.555229518709|-17.555229518709|||||-17.555229518709|-17.555229518709|-17.555229518709|-17.599143714703|-17.621042357302|-17.621042357302|-17.695602216562|-17.712266818698|-17.712266818698|-17.712266818698|-17.712266818698|-17.72585306346|-17.903169316049|-18.181300448041|-18.262031721826|-18.262031721826|-18.262031721826|-18.262031721826|-18.262031721826|-18.272256612508|-18.419174352982|-18.461304840885|-18.504783508339|-18.751981811566|-18.951090473646|-19.010101365507|-19.138278632429|-19.138278632429|-19.138278632429|-19.138278632429|-19.138278632429|-19.138278632429|-19.299197785355|-19.398393038733|-19.398393038733|-19.880435497477|-20.065827057456|-20.065827057456|-20.065827057456|-20.065827057456|-20.065827057456|-20.065827057456|-20.065827057456|-20.548489843351|18.721941050071|||||18.59882297359|18.485359614007|18.40847398973|18.40847398973|18.40847398973|18.40847398973|-19.50123776173|-19.50123776173|-19.50123776173|-19.50123776173|-19.50123776173|-19.50123776173|-19.50123776173|-19.650961911941|-19.650961911941|-19.650961911941
08608|11624|/equities/saudi-indian|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08609|11643|/equities/food-products|TADAWULALL||-22.274445483593|-22.506051007805|-22.798945788871|21.053231976067|21.053231976067|21.053231976067|21.053231976067|21.053231976067|21.053231976067|21.053231976067|21.053231976067|21.053231976067|21.053231976067|21.053231976067|21.053231976067|21.053231976067|21.053231976067|21.053231976067|21.053231976067|20.730257852911|20.426782667477|20.426782667477|20.426782667477|20.426782667477|20.426782667477|20.426782667477|20.426782667477|19.710869855173|19.102077133664|-21.736224692797|-21.736224692797|-21.736224692797|-21.736224692797|-21.736224692797|-21.736224692797|-21.736224692797|-21.736224692797|-21.736224692797|-21.736224692797|-22.178582979281|-22.820092440799|-23.057973735035|-23.057973735035|-23.057973735035|-23.057973735035|-23.057973735035|-23.057973735035|-23.324415490031|-23.389351311657|-23.712259496861|-23.712259496861|-23.712259496861|-23.712259496861|-23.712259496861|-23.712259496861|-23.712259496861|-23.712259496861|-23.712259496861|-23.712259496861|-24.124176570236|-24.209292283837|-24.209292283837|-24.922547410135|-25.468941342173|-25.779379141925|-25.864866535529|-26.201131340732|-26.201131340732|-26.226257320763|-26.276951997944|-26.675502902345|-27.006115098879|-27.275683663603|25.462971759255|25.462971759255|25.462971759255|25.462971759255|25.462971759255|25.462971759255|25.272191127599|-27.582052599872|-27.582052599872|-27.582052599872|-27.582052599872|-27.63981745798|-27.63981745798|-27.78090745165|-27.899897906008|-28.552108496231|26.727574755127|26.727574755127|26.727574755127|26.727574755127|26.727574755127|26.727574755127|26.727574755127|26.727574755127|26.727574755127|26.727574755127|26.145082395799|25.835286385639|25.835286385639|25.815874266209|25.617638772927|25.577376041371|24.97041772202|24.859353312688||-26.587730208236|-26.587730208236|-26.587730208236|-26.587730208236|-26.587730208236|-26.587730208236|-26.587730208236|-26.587730208236|-26.587730208236|-26.587730208236|-26.587730208236|-26.587730208236|-26.587730208236|-26.587730208236|-26.587730208236|-27.335254659474|-27.489465466687|-27.489465466687|-27.489465466687|-27.489465466687|-27.489465466687|-27.489465466687|-27.489465466687|-27.489465466687|-27.489465466687|-27.489465466687|-27.489465466687|-27.489465466687|-27.489465466687|-27.489465466687|-27.753850450724|-28.225130150331|-28.225130150331|-28.225130150331|-28.225130150331|-28.225130150331|-28.40125557848|-28.82250602453|-28.829450265225|-28.8905002184|-29.362227795432|-29.362227795432|-29.362227795432|-29.362227795432|-29.538030701556|-29.996699524895|27.753293562194|27.753293562194|27.753293562194|27.753293562194|27.753293562194|27.753293562194|27.636322427128|27.636322427128|27.636322427128|27.636322427128|27.629346449187|27.629346449187|27.629346449187|27.629346449187|27.301496275057|26.767217061905|-29.192001287464|-29.192001287464|-29.192001287464|-29.192001287464|-29.192001287464|-29.192001287464|-29.192001287464|-29.214953005237|-29.214953005237|-29.214953005237|-30.227724671278|-30.957376909739|||||-30.957376909739|-31.008196566376|-31.161885391643|-31.165983662528|-31.446893744904|-31.446893744904|-31.502102910631|-31.580114853772|-32.066794409125|-32.249215777019|-32.285239413159|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.919050868156|29.662834679421|29.092039677099|29.00565275412|29.00565275412|29.00565275412|29.00565275412|29.00565275412|29.00565275412|29.00565275412|28.189615718316|-32.275434101498|-32.275434101498|-32.275434101498|-32.275434101498|-32.275434101498|-33.625483500599|-35.004332255815|||||-35.004332255815|-35.004332255815|-35.004332255815|-35.315922948491|-35.728803869499|-35.979224360004|-36.165805988858|-36.324149101805|-36.324149101805|-36.324149101805|-36.324149101805|-36.324149101805|-36.324149101805|-36.993499086777|-37.228392610922|-37.228392610922
08610|11619|/equities/walaa-insurance|TADAWULALL||10.582339484962|10.582339484962|10.582339484962|10.582339484962|10.582339484962|10.582339484962|10.582339484962|10.582339484962|10.582339484962|10.582339484962|10.582339484962|10.582339484962|10.582339484962|10.582339484962|10.582339484962|10.582339484962|10.582339484962|10.521488038999|10.507764648842|10.408474315154|10.408474315154|9.8721941455064|-10.941910955413|-10.941910955413|-10.941910955413|-10.941910955413|-10.941910955413|-10.941910955413|-10.941910955413|-10.941910955413|-10.941910955413|-10.941910955413|-10.941910955413|-10.941910955413|-10.941910955413|-10.941910955413|-10.941910955413|-10.941910955413|-10.966567327693|-11.033408061349|-11.219897949788|-11.369886199736|-11.52931816501|-11.754797484285|-11.789873508031|-11.789873508031|-11.80597088449|-12.021078455369|-12.214532123583|-12.51947968379|-12.85386628989|11.696209931061|11.696209931061|11.696209931061|11.696209931061|11.696209931061|11.696209931061|11.696209931061|11.696209931061|11.696209931061|11.696209931061|11.696209931061|11.696209931061|11.696209931061|11.696209931061|11.696209931061|11.696209931061|11.696209931061|11.696209931061|11.600788142599|11.378098040066|11.300664775064|11.013721374438|11.013721374438|-12.086659451811|-12.086659451811|-12.086659451811|-12.086659451811|-12.086659451811|-12.086659451811|-12.086659451811|-12.086659451811|-12.195732457206|-12.382480575824|11.384142326843|11.384142326843|11.384142326843|11.384142326843|11.384142326843|11.355300807918|11.355300807918|11.355300807918|11.355300807918|11.355300807918|11.355300807918|11.355300807918|11.355300807918|11.355300807918|11.355300807918|11.355300807918|11.355300807918|11.355300807918|11.293668005163|11.222408583092|11.170453974856|10.843282113751|-11.640753632929||-11.640753632929|-11.640753632929|-11.640753632929|-11.640753632929|-11.640753632929|-11.640753632929|-11.82528191821|-11.98364619432|-12.226273898925|-12.279193485937|-12.306326006476|-12.434806822211|-12.490340655016|-12.626489737484|-12.705543680161|-12.938937950101|-13.126597404443|-13.163864700832|-13.163864700832|-13.163864700832|-13.234314072821|-13.234314072821|-13.234314072821|-13.337015324934|-13.44946144036|-13.560667682231|-13.560667682231|-13.560667682231|-13.560667682231|-13.630742153129|-13.800824678166|-14.087764075731|-14.087764075731|-14.087764075731|-14.233070907035|-14.858412540664|-15.071013756051|-15.145326179063|-15.145326179063|-15.44313949324|-15.504557167772|-15.504557167772|-15.504557167772|-15.504557167772|-15.706175313265|-15.810749992033|-16.102500262415|-16.298888964295|-16.578765651517|-16.835850314888|-16.965945222414|15.761839905401|15.761839905401|15.761839905401|15.761839905401|15.761839905401|15.761839905401|15.761839905401|15.761839905401|15.761839905401|15.761839905401|-17.398648501738|-17.398648501738|-17.398648501738|-17.398648501738|-17.398648501738|-17.498498388246|-17.707220867956|-17.94024555295|-18.290610739796|-18.290610739796|-18.290610739796|-18.676234189238|-18.991421892913|||||-18.991421892913|-18.991421892913|-18.991421892913|-18.991421892913|-18.991421892913|-19.065829009519|-19.065829009519|-19.310166684136|-19.310166684136|-19.310166684136|-19.310166684136|-19.310166684136|-19.310166684136|-19.310166684136|-19.310166684136|-19.310166684136|-19.310166684136|-19.310166684136|-19.310166684136|-20.181296286036|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.321229295909|-20.375976364108|-20.375976364108|||||-20.375976364108|-20.375976364108|-20.375976364108|-20.375976364108|-20.375976364108|-20.375976364108|-20.375976364108|-20.375976364108|-20.375976364108|-20.375976364108|-20.375976364108|-20.375976364108|-20.375976364108|-20.981084179318|-21.45676064429|-22.049734273854
08611|19025|/equities/wataniya-insurance|TADAWULALL||-13.664802909001|12.844164864853|12.844164864853|12.844164864853|12.844164864853|12.844164864853|12.844164864853|12.844164864853|12.844164864853|12.844164864853|12.844164864853|12.844164864853|12.844164864853|12.70635653912|12.70635653912|12.70635653912|12.70635653912|12.70635653912|12.70635653912|12.70635653912|12.70635653912|12.329840622334|-13.444560926808|-13.444560926808|-13.444560926808|-13.444560926808|-13.444560926808|-13.444560926808|-13.444560926808|-13.444560926808|-13.444560926808|-13.444560926808|-13.444560926808|-13.444560926808|-13.444560926808|-13.444560926808|-13.444560926808|-13.444560926808|-13.444560926808|-13.444560926808|-13.611178894455|-13.736865965983|-13.902629128718|-13.989933772814|-13.989933772814|-13.989933772814|-13.989933772814|-13.989933772814|-13.989933772814|-13.989933772814|-13.989933772814|-13.989933772814|-13.989933772814|-13.989933772814|-13.989933772814|-13.989933772814|-13.989933772814|-13.989933772814|-14.092148935278|-14.329053838473|-14.428393160217|-14.485992999996|-14.649436310624|-14.813262122312|-14.871168051629|-14.871168051629|-14.871168051629|-14.871168051629|-14.871168051629|-14.927408971686|-15.072676488976|-15.084879351548|-15.084879351548|-15.084879351548|-15.084879351548|-15.149866158093|-15.212073492038|-15.370081609076|-15.52397997466|-15.622673568056|-15.622673568056|-15.622673568056|-15.622673568056|-15.622673568056|-15.622673568056|-15.792414622092|-15.982127777497|-16.199586620772|-16.536206924081|15.282984711508|15.282984711508|15.282984711508|15.282984711508|15.282984711508|15.282984711508|15.282984711508|15.282984711508|15.282984711508|15.223439431091|15.223439431091|15.223439431091|15.223439431091|14.964376952803|14.823751796788|14.80194713176|14.648830006528|14.370366968499||14.241749450732|14.241749450732|13.827499465996|-15.007421859017|-15.007421859017|-15.007421859017|-15.007421859017|-15.264357390128|-15.382619608467|-15.464022041499|-15.673357302546|-15.788174795441|-15.830194552003|-15.993758416542|-15.993758416542|-16.167509264823|-16.322910245076|-16.322910245076|-16.322910245076|-16.322910245076|-16.322910245076|-16.322910245076|-16.322910245076|-16.322910245076|-16.322910245076|-16.322910245076|-16.322910245076|-16.322910245076|-16.322910245076|-16.353233478484|-16.443810511245|-16.443810511245|-16.443810511245|-16.443810511245|-16.443810511245|-16.443810511245|-17.233678606498|-17.438677609394|-17.438677609394|-17.464641478801|-17.630156626463|-17.751735845908|-17.751735845908|-17.82192926021|-18.107937266449|16.529213790554|16.529213790554|16.529213790554|16.529213790554|16.529213790554|16.529213790554|16.529213790554|16.529213790554|16.529213790554|16.529213790554|16.529213790554|16.45872101458|16.45872101458|16.45872101458|16.45872101458|16.153022391621|15.798914705187|-17.064509115203|-17.064509115203|-17.064509115203|-17.064509115203|-17.064509115203|-17.064509115203|-17.097231928489|-17.145434997893|-17.145434997893|-17.145434997893|-18.251594700655|-18.429364242684|||||-18.429364242684|-18.429364242684|-18.429364242684|-18.549293242705|-18.575176499523|-18.575176499523|-18.686862599229|-18.817626144461|-19.040693974023|-19.113450491287|-19.113450491287|-19.337166322445|-19.411297070953|-19.63144062622|-19.899377172342|-20.172641773082|-20.357381311894|-20.427089761629|-20.627877419673|-20.766529923769|-21.135033375789|19.727826549532|19.727826549532|19.727826549532|19.727826549532|19.727826549532|19.727826549532|19.727826549532|19.474251696271|-21.285519593357|-21.285519593357|-21.285519593357|-21.285519593357|-21.285519593357|-21.285519593357|-21.285519593357|-21.285519593357|-21.285519593357|-21.285519593357|-21.285519593357|-21.285519593357|-21.285519593357|-21.285519593357|-22.601688695615|-23.430804852833|||||-23.430804852833|-23.430804852833|-23.430804852833|-23.430804852833|-23.661817838938|-23.661817838938|-23.661817838938|-23.744842994527|-23.744842994527|-23.744842994527|-23.744842994527|-23.744842994527|-23.744842994527|-24.415380570972|-24.651210935131|-24.651210935131
08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM||-29.255770338271|26.911644634432|26.911644634432|26.911644634432|26.81404843245|-28.171357614126|-28.171357614126|-28.171357614126|-28.171357614126|-28.171357614126|-28.171357614126|-28.171357614126|-28.171357614126|-28.171357614126|-28.171357614126|-28.171357614126|-28.171357614126|-28.171357614126|-28.171357614126|-28.171357614126|-28.171357614126|-28.171357614126|-28.248491132382|-28.248491132382|-28.248491132382|-28.248491132382|-28.248491132382|-28.248491132382|-28.248491132382|-28.248491132382|-28.248491132382|-28.30542848129|-28.30542848129|-28.30542848129|-28.30542848129|-28.30542848129|-28.30542848129|-28.30542848129|-28.30542848129|-28.436031739126|-28.714478404665|-28.933866402997|-29.054295219198|-29.178105421878|-29.531735762668|-29.531735762668|-29.936373561303|-30.235970225246|-30.418855682911|-30.792062035205|-31.011179437242|-31.155755349886|-31.288616309443|-31.435129309009|-31.645705562329|-31.645705562329|-31.645705562329|-31.695227787997|-31.75025290704|-31.911392627559|-31.984879425722|-32.000977440629|-32.348864577383|-32.446746288222|-32.446746288222|-32.618605651769|-32.666057828568|-32.666057828568|-32.666057828568|-32.872286429563|-33.384761614445|-33.594181055099|-33.627214682977|-33.627214682977|-33.627214682977|-33.936906563883|-34.20545126293|-34.834944262481|-35.349223409747|-35.349223409747|-35.349223409747|-35.349223409747|-35.349223409747|-35.349223409747|-35.676915154031|-35.787683258643|-35.881378044425|-35.881378044425|-35.881378044425|-35.881378044425|-35.881378044425|-35.881378044425|-35.881378044425|-35.881378044425|-35.881378044425|-35.881378044425|-35.881378044425|-35.881378044425|-35.881378044425|-35.881378044425|-35.881378044425|-35.881378044425|-35.881378044425|-35.881378044425|-35.881378044425|-35.881378044425|33.715760156746||31.978622565927|31.821802283064|-33.711498006193|-33.711498006193|-33.711498006193|-33.711498006193|-33.711498006193|-33.711498006193|-33.711498006193|-33.711498006193|-33.951664959952|-34.151847454756|-34.23423667761|-34.23423667761|-34.23423667761|32.210705693438|32.210705693438|32.210705693438|32.210705693438|32.210705693438|32.210705693438|32.210705693438|31.033005961527|30.58111589126|30.56123995971|30.512489373941|30.406506454661|30.406506454661|30.406506454661|30.406506454661|30.406506454661|30.406506454661|30.075007133698|29.937785127666|29.004207163946|28.881790041783|28.881790041783|28.881790041783|28.881790041783|28.881790041783|28.62865466526|28.264061497879|-29.973009946376|-29.973009946376|-30.123345881071|-30.325939422808|-30.684377094068|-30.727085426955|-30.83177677549|-30.83177677549|-30.83177677549|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.898313853495|-30.918021615393|-30.918021615393|-30.918021615393|-30.918021615393|-30.99496801441|||||-30.99496801441|-30.99496801441|-30.99496801441|-31.072187191304|-31.155207799603|-31.180786846665|-31.232452920665|-31.232452920665|-31.391614970885|-31.735128042126|-32.125141590861|-32.22793459233|-32.511592910647|-32.606382006128|-32.606382006128|-32.606382006128|-32.606382006128|-32.606382006128|-32.606382006128|-32.912647372836|-32.952941504181|-33.069934305284|-33.252704232638|-33.572448935447|31.377133062598|31.377133062598|31.377133062598|31.377133062598|31.377133062598|31.377133062598|31.320785552774|31.320785552774|31.320785552774|31.320785552774|31.320785552774|31.320785552774|31.320785552774|31.320785552774|30.892540223636|-33.647385584235|-33.647385584235|-33.647385584235|-33.647385584235|-34.280428660049|-34.912977790363|||||-34.912977790363|-34.912977790363|-34.912977790363|-34.912977790363|-34.912977790363|-35.069975534553|-35.38052947375|-35.479361658494|-35.479361658494|-35.479361658494|-35.479361658494|-35.659250339475|-35.659250339475|-35.659250339475|-35.659250339475|-35.659250339475
08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP||-15.655453293138|-15.65881839284|-15.65881839284|-15.65881839284|-15.65881839284|-15.660353612996|-15.714281665062|-15.78253551189|-15.848562631389|-15.848562631389|-15.884514183226|15.210809918626|15.210809918626|15.210809918626|15.210809918626|15.210809918626|15.210809918626|15.045344216276|15.007604182482|14.972894205783|14.761548534735|14.673387703746|14.623763545188|14.566404112878|14.521467069625|14.521467069625|14.521467069625|14.433851776122|14.403168635897|14.272965596045|-14.91609329953|-14.91609329953|-14.91609329953|-14.91609329953|-14.91609329953|-14.91609329953|-14.91609329953|-14.91609329953|-14.91609329953|-14.927881662207|-14.955533059239|-14.955533059239|-14.971147890223|-15.031831338817|-15.122322868926|-15.122322868926|-15.207580804408|-15.451201014585|-15.533556731616|-15.770618527106|-16.069575619887|-16.197862386914|15.556265141995|15.433627475667|15.334586264213|-15.804881675659|-15.804881675659|-15.804881675659|-15.804881675659|-15.890400229738|-15.890400229738|-15.890400229738|-16.064916074392|-16.064916074392|-16.064916074392|-16.064916074392|-16.064916074392|-16.064916074392|-16.093240247961|-16.275822201036|-16.303135967545|-16.337701301467|-16.337701301467|-16.337701301467|-16.337701301467|-16.375779130605|-16.510310149355|-16.592011001555|-16.705012668998|-16.75280182634|-16.75280182634|-16.75280182634|-16.802616801254|-16.802616801254|-16.802616801254|-16.802616801254|-16.832352866058|-17.063170262315|16.453399083022|16.453399083022|16.453399083022|16.453399083022|16.453399083022|16.453399083022|16.453399083022|16.453399083022|16.453399083022|16.453399083022|16.453399083022|16.453399083022|16.377960778318|16.377960778318|16.328290304698|16.186588213134|16.186588213134|16.186588213134|16.186588213134||16.113986568637|15.944983991194|-16.760365089689|-16.760365089689|-16.760365089689|-16.760365089689|-16.808738691845|-16.812903238566|-16.812903238566|-16.812903238566|-16.812903238566|-16.812903238566|-16.812903238566|-16.812903238566|-16.812903238566|-16.812903238566|-16.812903238566|-16.812903238566|-16.812903238566|-16.812903238566|-16.812903238566|-16.812903238566|-16.812903238566|-16.977669213912|-17.106854728749|-17.232617170602|-17.33415643937|-17.33415643937|-17.385173079775|-17.386858672352|-17.561508834861|-17.858344383264|-17.946429866322|-17.946429866322|-17.946429866322|-17.946429866322|-17.946429866322|-18.161588820891|-18.322320047436|-18.690911257066|-18.881567491202|-19.087298195791|-19.103455229099|-19.103455229099|-19.384394190373|-19.539883001714|-19.801536515983|-19.852261918156|-19.973069713479|-20.106566909367|-20.106566909367|19.285069061293|19.285069061293|19.285069061293|19.285069061293|19.285069061293|19.285069061293|19.285069061293|19.285069061293|19.285069061293|19.272854673613|19.271505103894|-20.41289374085|-20.41289374085|-20.41289374085|-20.41289374085|-20.41289374085|-20.41289374085|-20.41289374085|-20.41289374085|-20.41289374085|-20.41289374085|-20.913215072638|-21.02537633225|||||-21.02537633225|-21.02537633225|-21.02537633225|-21.060418460597|-21.249394858638|-21.249394858638|-21.249394858638|-21.272661911955|-21.344068990273|-21.467853212933|-21.599837462748|-21.650929734271|-21.763256281792|-21.802889446869|-21.802889446869|-21.802889446869|-21.802889446869|-21.802889446869|-21.802889446869|-21.87432226037|-22.190357460964|-22.363730605431|-22.424145574909|-22.603495248536|-22.698327736037|-22.86369811603|-23.09077582435|-23.186416997691|-23.233565002397|-23.233565002397|-23.233565002397|-23.233565002397|-23.318405634513|-23.537117435259|-23.606796743387|-23.908663221988|-23.999025810257|-23.999025810257|-23.999025810257|-23.999025810257|-23.999025810257|-23.999025810257|-23.999025810257|-24.083361718937|22.389677368216|||||22.389677368216|22.112975158749|-23.451436349925|-23.451436349925|-23.451436349925|-23.451436349925|-23.451436349925|-23.451436349925|-23.451436349925|-23.451436349925|-23.451436349925|-23.451436349925|-23.451436349925|-23.451436349925|-23.451436349925|-23.451436349925
08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP||-27.960392548574|26.031929641218|26.031929641218|26.031929641218|26.031929641218|26.031929641218|26.031929641218|26.031929641218|26.031929641218|26.031929641218|26.031929641218|26.031929641218|26.031929641218|26.031929641218|26.031929641218|26.031929641218|26.031929641218|26.031929641218|26.031929641218|25.792144622241|25.185715611152|24.927462824376|24.8349581385|24.549952575934|24.282169948432|24.255652287329|24.255652287329|24.255652287329|24.255652287329|23.560723890557|22.295276693962|-24.759472182182|-24.759472182182|-24.759472182182|-24.865525884527|-24.878066965442|-24.878066965442|-24.878066965442|23.154048166985|23.154048166985|23.154048166985|23.154048166985|23.154048166985|23.154048166985|23.154048166985|23.154048166985|23.154048166985|23.154048166985|23.154048166985|23.154048166985|23.154048166985|23.021164587598|22.309013469036|-24.016566312777|-24.016566312777|-24.016566312777|-24.016566312777|-24.016566312777|-24.016566312777|-24.257851534935|-24.527056938908|-24.660063167967|-24.868225623254|-24.868225623254|-25.028583580789|-25.17287196775|-25.328745944188|-25.488607096325|-25.753452168185|-26.237169647966|-26.665188896164|-26.982432060225|-27.278257984566|-27.436953061871|-27.984391629754|-28.197102162638|-28.380113704777|-28.751237242063|-28.926931532047|-29.119923547266|-29.256582104893|-29.326202114126|-29.541607312829|-29.541607312829|-29.649269032958|-29.649269032958|-30.382521338466|-31.426134739985|30.822124099725|30.822124099725|30.822124099725|30.822124099725|30.822124099725|30.822124099725|30.522621672822|30.522621672822|30.359580827502|30.033978171644|29.72886466483|29.565013660212|29.565013660212|29.565013660212|29.465569987584|-31.568112538465|-31.568112538465|-31.568112538465|-31.568112538465||-31.568112538465|-31.568112538465|-31.568112538465|-31.568112538465|-31.568112538465|-31.649013278891|-31.854459919321|-32.170510678145|-32.396122619679|-32.840136710328|-33.265706370851|-33.66189641266|-33.934328919306|-34.079049912076|-34.079049912076|-34.53894534705|-34.822160674443|-35.105624701738|-35.105624701738|-35.105624701738|-35.260794447332|-35.260794447332|-35.260794447332|-35.260794447332|-35.260794447332|-35.260794447332|-35.260794447332|-35.260794447332|-35.260794447332|-35.260794447332|-35.260794447332|-35.260794447332|-35.260794447332|-35.260794447332|-35.260794447332|-35.260794447332|-35.260794447332|-36.043103746208|-36.226564210126|-36.226564210126|-36.226564210126|-36.226564210126|-36.226564210126|-36.226564210126|-36.226564210126|34.344804992293|34.344804992293|34.344804992293|34.344804992293|34.344804992293|34.344804992293|34.344804992293|34.344804992293|34.090623878666|34.090623878666|33.407359466761|33.10039982289|-34.954075663623|-34.954075663623|-34.954075663623|-34.954075663623|-34.954075663623|-34.954075663623|-34.954075663623|-34.954075663623|-34.954075663623|-34.954075663623|-34.954075663623|-34.954075663623|-35.612862314711|-35.787791492921|-35.787791492921|-37.041990759618|-37.495984012852|||||-37.495984012852|-37.495984012852|-37.495984012852|-37.495984012852|-37.495984012852|-37.495984012852|-37.533226869578|-37.533226869578|-37.533226869578|-37.533226869578|-37.533226869578|-37.533226869578|-37.533226869578|-37.533226869578|-37.533226869578|-37.533226869578|-37.533226869578|-37.533226869578|-37.533226869578|-37.533226869578|-37.533226869578|-37.559140415186|-37.632377857626|-37.980417298675|-38.73379754954|-39.035640266233|-39.035640266233|-39.035640266233|-39.035640266233|-39.035640266233|-39.035640266233|-39.035640266233|-39.035640266233|-39.035640266233|-39.035640266233|-40.061823450518|-40.690914563551|-41.309348667346|-41.540945040608|-41.573610623857|-41.573610623857|36.437210467396|36.437210467396|36.437210467396|36.437210467396|||||36.437210467396|36.380814497041|36.380814497041|36.189271921817|36.189271921817|36.189271921817|36.189271921817|36.189271921817|36.189271921817|36.189271921817|35.977980813394|35.977980813394|35.977980813394|35.977980813394|35.977980813394|35.977980813394
08615|1050725|/equities/zahrat-al-waha|TADAWULALL||-2.7702146714474|-2.7702146714474|-2.7702146714474|-2.7702146714474|-2.7702146714474|-2.7702146714474|-2.7702146714474|-2.7702146714474|-2.7702146714474|-2.7702146714474|-2.7702146714474|2.4550157202082|2.4550157202082|2.4550157202082|2.4550157202082|2.4550157202082|2.4550157202082|2.4550157202082|2.4550157202082|2.4550157202082|2.4550157202082|2.4550157202082|2.4550157202082|2.4550157202082|2.4550157202082|2.4550157202082|2.4550157202082|2.3222396122965|2.178043960151|2.0806044324868|-2.3389689327587|-2.3389689327587|-2.3389689327587|-2.3389689327587|-2.3389689327587|-2.3389689327587|-2.3389689327587|-2.3389689327587|-2.3466320834015|-2.3501466999953|-2.3940519106062|-2.4109683607478|-2.4109683607478|-2.4109683607478|-2.4109683607478|-2.4109683607478|-2.4149648585208|-2.4310720671423|-2.4321666471945|-2.4321666471945|-2.4321666471945|-2.4321666471945|-2.4321666471945|-2.4321666471945|-2.4321666471945|-2.4321666471945|-2.4321666471945|-2.4362962900253|-2.4553292127286|-2.5203657516545|-2.5296491277445|-2.5296491277445|-2.5790546881081|-2.609284004165|-2.609284004165|-2.609284004165|-2.609284004165|-2.609284004165|-2.609284004165|-2.609284004165|-2.609284004165|-2.609284004165|-2.609284004165|-2.6100934308914|-2.6172704345813|2.4556724489965|2.4556724489965|2.4556724489965|2.4556724489965|2.4556724489965|2.4556724489965|2.4556724489965|2.4556724489965|2.4556724489965|2.4556724489965|2.4556724489965|2.4556724489965|2.4556724489965|2.4556724489965|2.4556724489965|2.4556724489965|2.4556724489965|2.4556724489965|2.4556724489965|2.4556724489965|2.4556724489965|2.4556724489965|2.4556724489965|2.4556724489965|2.4556724489965|2.4385164078423|2.4385164078423|2.4385164078423|2.4354627591977|2.3821809537554|2.3340343774848|2.3000053713711||2.3000053713711|2.2751171666154|-2.4406085061812|-2.4406085061812|-2.4406085061812|-2.4406085061812|-2.4406085061812|-2.5089539342217|-2.5349489641512|-2.5681098117127|-2.5837330965747|-2.5897693050925|-2.5897693050925|-2.6038202931636|-2.6038202931636|-2.6558003613411|-2.6801618691973|-2.6801618691973|-2.6801618691973|-2.6801618691973|-2.6801618691973|-2.6801618691973|-2.6801618691973|-2.6801618691973|-2.6801618691973|-2.6801618691973|-2.6801618691973|-2.6801618691973|-2.6801618691973|-2.6801618691973|2.4747454256766|2.4747454256766|2.4747454256766|2.4747454256766|2.4747454256766|2.4747454256766|2.4747454256766|2.4747454256766|2.4747454256766|2.4747454256766|2.4747454256766|2.4747454256766|2.4747454256766|2.4747454256766|2.4747454256766|2.4747454256766|2.4747454256766|2.4747454256766|2.4747454256766|2.4747454256766|2.4747454256766|2.4747454256766|2.465278311048|2.465278311048|2.465278311048|2.465278311048|2.4417536076286|2.4360604971328|2.4360604971328|2.4360604971328|2.4360604971328|2.4158450993872|2.3784945179993|-2.6024685885982|-2.6024685885982|-2.6024685885982|-2.6024685885982|-2.6024685885982|-2.6024685885982|-2.6024685885982|-2.6024685885982|-2.6024685885982|-2.6945587689458|-2.6945587689458|||||-2.6945587689458|-2.6945587689458|-2.6945587689458|-2.7147317920326|-2.7320147323754|-2.7320147323754|-2.7477940241658|-2.7892156883702|-2.8152395668544|-2.8638772504106|-2.889585867698|-2.9203731783838|-2.9220737329103|-2.9220737329103|-2.9220737329103|-2.9220737329103|-2.9220737329103|-2.9220737329103|-2.9220737329103|-2.9220737329103|-2.951748582056|-3.0149984451696|-3.0299982994314|-3.0588029527597|-3.0588029527597|-3.0588029527597|-3.0588029527597|-3.0588029527597|-3.0588029527597|-3.0588029527597|-3.0588029527597|-3.0588029527597|-3.0588029527597|-3.0588029527597|-3.0588029527597|-3.0588029527597|-3.0588029527597|-3.0588029527597|-3.0588029527597|-3.0588029527597|-3.0588029527597|-3.0588029527597|-3.0588029527597|-3.11144772105|-3.1942416031108|||||-3.1942416031108|-3.1942416031108|-3.1942416031108|-3.1942416031108|-3.1986017181858|-3.2111599285781|-3.2111599285781|-3.2111599285781|-3.2111599285781|-3.2111599285781|-3.2111599285781|-3.2111599285781|-3.2111599285781|-3.2515665115449|-3.2875739801297|-3.3148045791928
08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM||11.239697567619|11.239697567619|11.210775340041|11.064750314245|10.988611248345|10.934211316927|10.934211316927|10.57490120817|10.57490120817|10.57490120817|10.57490120817|10.57490120817|10.57490120817|10.57490120817|10.57490120817|10.57490120817|10.56827268984|10.56827268984|10.433636669606|10.408484834532|10.35886926921|10.35886926921|10.35886926921|10.35886926921|10.35886926921|10.35886926921|10.35886926921|10.35886926921|-10.700956702499|-10.700956702499|-10.700956702499|-10.700956702499|-10.700956702499|-10.752729124789|-10.760702131421|-10.760702131421|-10.760702131421|-10.760702131421|-10.760702131421|-10.760702131421|-10.803106318077|-10.803106318077|-10.803106318077|-10.803106318077|-10.803106318077|-10.803106318077|-10.83956237431|-10.904398377977|-10.904398377977|-11.011553693968|-11.017234774385|-11.017234774385|-11.017234774385|-11.017234774385|-11.017234774385|-11.017234774385|-11.017234774385|-11.017234774385|-11.017234774385|-11.124149715408|-11.136975167103|-11.136975167103|-11.250459376441|-11.250459376441|-11.250459376441|-11.278288302009|-11.328907146464|-11.328907146464|-11.328907146464|-11.422674963221|11.005561680853|11.005561680853|11.005561680853|11.005561680853|11.005561680853|11.005561680853|11.005561680853|11.005561680853|11.005561680853|10.957291015055|10.94016768097|10.94016768097|10.94016768097|10.94016768097|10.94016768097|10.891272524049|10.891272524049|10.891272524049|10.891272524049|10.891272524049|10.891272524049|10.891272524049|10.891272524049|10.891272524049|10.787593806338|10.787593806338|10.787593806338|10.787593806338|10.787593806338|10.787593806338|10.744548546552|10.614120422574|10.614120422574|10.614120422574|10.614120422574|10.614120422574|10.487911580638||10.256568774731|10.202853795722|-10.67586228684|-10.67586228684|-10.67586228684|-10.67586228684|-10.67586228684|-10.67586228684|-10.745138531302|-10.745138531302|-10.770154455608|-10.798585383619|-10.798585383619|-10.830650718704|-10.905167694108|10.344561217504|10.344561217504|10.344561217504|10.344561217504|10.344561217504|10.344561217504|10.344561217504|10.301571897159|10.301571897159|10.301571897159|10.301571897159|10.301571897159|10.301571897159|10.301571897159|10.301571897159|10.301571897159|10.301571897159|10.301571897159|10.271746639289|10.134162642202|-10.641217739167|-10.641217739167|-10.641217739167|-10.641217739167|-10.641217739167|-10.641217739167|-10.641217739167|-10.641217739167|-10.641217739167|-10.641217739167|-10.671908359596|-10.781985630308|-10.781985630308|-10.810539631616|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.842711349983|-10.849273653996|-10.849273653996|-10.900303809921|-10.992927435221|-10.992927435221|-10.992927435221|-11.296586119667|-11.373341638223|||||-11.373341638223|-11.373341638223|-11.44593565373|-11.500268192508|-11.500268192508|-11.500268192508|-11.562520737359|-11.672800535304|-11.772000677434|-11.867778759364|-11.989753967263|-12.038615709916|-12.146809256096|-12.146809256096|-12.225343240653|-12.450380975841|-12.525913909791|-12.525913909791|-12.525913909791|-12.736571104127|-13.016190086027|11.99038908101|11.99038908101|11.99038908101|11.99038908101|11.99038908101|11.99038908101|11.99038908101|11.99038908101|11.99038908101|11.99038908101|11.99038908101|11.99038908101|11.728209994643|11.70467808336|11.504086574911|11.247874084445|11.033193446235|10.743548447375|10.706165246901|10.706165246901|10.706165246901|10.706165246901|10.706165246901|10.706165246901|||||-11.466883941303|-11.466883941303|-11.466883941303|-11.466883941303|-11.466883941303|-11.466883941303|-11.466883941303|-11.466883941303|-11.466883941303|-11.466883941303|-11.466883941303|-11.466883941303|-11.466883941303|-11.466883941303|-11.50098169712|-11.602202133645
08617|11698|/equities/zamil-ind-inv|TADAWULALL||-41.399198834537|-42.101333742273|-42.370370790839|-42.577079902623|-43.386752802502|-43.769725488701|-43.789696030129|-44.436702654437|39.38237000079|39.38237000079|39.38237000079|39.38237000079|39.38237000079|39.38237000079|39.38237000079|39.38237000079|39.38237000079|39.38237000079|39.38237000079|39.38237000079|39.38237000079|39.38237000079|39.38237000079|39.38237000079|39.38237000079|39.018357790192|39.018357790192|38.983730038758|38.107691198655|38.107691198655|38.066323816852|38.013692604255|36.981879272672|36.316533661123|35.324010470927|35.324010470927|35.324010470927|35.324010470927|35.324010470927|35.324010470927|35.324010470927|34.681123101513|34.395337984287|34.395337984287|34.395337984287|-37.70057773843|-37.70057773843|-37.70057773843|-37.70057773843|-37.70057773843|-37.70057773843|-37.70057773843|-37.70057773843|-37.70057773843|-37.70057773843|-37.70057773843|-37.70057773843|-37.70057773843|-37.70057773843|-38.633974078128|-39.379970977515|34.39178723468|34.39178723468|34.39178723468|34.39178723468|34.39178723468|34.39178723468|34.39178723468|34.39178723468|34.39178723468|34.39178723468|34.39178723468|34.39178723468|34.39178723468|34.39178723468|34.39178723468|34.39178723468|34.39178723468|34.39178723468|33.297543092719|32.876752445225|32.876752445225|32.876752445225|31.679725193452|31.561028832056|31.561028832056|31.561028832056|31.561028832056|31.561028832056|31.561028832056|31.561028832056|31.561028832056|31.561028832056|31.561028832056|31.561028832056|31.561028832056|31.561028832056|31.561028832056|31.561028832056|30.785586217882|-34.16235139789|-34.16235139789|-34.16235139789|-34.16235139789|-34.16235139789|-34.16235139789|-34.16235139789||-34.16235139789|-34.16235139789|-34.16235139789|-34.16235139789|-34.16235139789|-34.16235139789|-34.16235139789|-34.648137723655|-34.648137723655|-34.648137723655|-35.54570840382|-36.133010371785|-36.394455680428|-36.706059730912|-37.224510710399|-38.326123282822|-38.790135539805|-39.2390397006|-40.532266079687|-40.80585314091|-41.252499486301|-41.252499486301|-41.252499486301|-42.116109743487|-42.765677865755|-43.13604525416|-43.13604525416|-43.13604525416|-43.302273632077|-43.667497583117|-43.667497583117|-44.03508974883|-44.03508974883|-44.03508974883|-44.154995290578|-44.154995290578|-44.154995290578|-44.154995290578|-44.154995290578|-44.154995290578|-44.894439423681|-45.743823277289|-46.473137364712|-46.934597953522|42.232030237243|42.232030237243|42.232030237243|42.232030237243|42.232030237243|42.232030237243|42.232030237243|42.232030237243|42.232030237243|41.466700382283|40.664112536168|40.381235405312|39.418037304731|39.056710227167|39.016345959941|38.631494926125|37.87610310836|37.197893453123|-43.408277407973|-43.408277407973|-43.408277407973|-43.408277407973|-43.408277407973|-43.408277407973|-43.408277407973|-43.408277407973|-43.408277407973|-43.408277407973|-44.134196484187|-45.432958829671|||||-45.432958829671|-45.531062907941|-46.159513918301|-47.50779434458|-48.021222661561|-48.021222661561|-48.021222661561|41.875554322117|41.875554322117|41.875554322117|41.875554322117|41.875554322117|41.875554322117|41.875554322117|41.875554322117|41.875554322117|39.795060315522|38.352334825009|38.352334825009|38.352334825009|38.352334825009|38.352334825009|37.191482375959|36.394112132336|36.394112132336|36.299015175794|35.623905750883|34.1432268319|33.581364121422|33.079503776066|33.079503776066|33.079503776066|33.079503776066|33.079503776066|33.079503776066|33.079503776066|33.079503776066|33.079503776066|33.079503776066|32.463337528962|30.214818332215|30.024223663873|30.024223663873|30.024223663873|30.024223663873|||||-32.769936543498|-32.769936543498|-32.769936543498|-32.769936543498|-32.769936543498|-32.769936543498|-32.769936543498|-32.769936543498|-32.769936543498|-32.769936543498|-32.769936543498|-32.769936543498|-32.769936543498|-32.769936543498|-34.282945657701|-34.282945657701
08618|11689|/equities/nat-co-glass-i|TADAWULALL||35.420762000672|35.420762000672|35.420762000672|35.420762000672|35.420762000672|35.420762000672|35.420762000672|35.420762000672|35.420762000672|35.420762000672|35.420762000672|35.420762000672|35.420762000672|35.420762000672|35.420762000672|35.420762000672|35.420762000672|35.420762000672|35.155292018908|34.740323473633|-37.299180504478|-37.299180504478|-37.299180504478|-37.299180504478|-37.299180504478|-37.299180504478|-37.299180504478|-37.299180504478|-37.299180504478|-37.299180504478|-37.299180504478|-37.32281444298|-37.32281444298|-37.710591497485|-37.710591497485|-37.710591497485|-37.710591497485|-37.710591497485|-37.933988772569|-38.299988652531|-38.748876255159|-38.968750707976|-39.126388488734|-39.164877081937|-39.206856520996|-39.206856520996|-39.206856520996|-39.585395795356|-39.672146395518|-39.672146395518|-39.672146395518|-39.672146395518|-39.672146395518|-39.672146395518|-39.672146395518|-39.672146395518|-39.672146395518|-39.672146395518|-39.824605707409|-40.358449039726|-40.472901309308|-40.472901309308|-41.066559010938|-41.603952600112|-41.975126339024|-41.975126339024|-42.069029570758|-42.088677643184|-42.088677643184|-42.326309679221|39.716555832118|39.716555832118|39.716555832118|39.716555832118|39.716555832118|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797||-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-41.920966388797|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.073603206347|-42.836177726673|-42.836177726673|-43.379086913982|-43.814540693405|-44.123936146766|-44.283129785127|-44.283129785127|-44.476809499072|-45.209789697116|-45.680875610186|42.322838425007|42.322838425007|42.322838425007|42.322838425007|42.322838425007|42.322838425007|42.322838425007|42.322838425007|41.890931685067|41.211035392126|-44.003926553638|-44.003926553638|-44.003926553638|-44.003926553638|-44.003926553638|-44.003926553638|-44.003926553638|-44.003926553638|-44.003926553638|-44.003926553638|-44.003926553638|-44.003926553638|-44.003926553638|-44.003926553638|-44.003926553638|-46.437694856758|-46.441843058058|||||-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-46.441843058058|-47.163158232844|-47.192158131492|-47.192158131492|-47.192158131492|-47.769064378619|42.725668539727|42.725668539727|42.725668539727|42.603519243359|42.145574775404|41.678796386359|41.678796386359|41.401538905477|41.401538905477|41.401538905477|41.401538905477|41.401538905477|41.401538905477|40.562821980952|-46.459939265003|-46.459939265003|-46.459939265003|-46.459939265003|-46.459939265003|-48.891598886637|-50.16919065282|||||-50.16919065282|-50.16919065282|-50.16919065282|-50.243137804633|-50.243137804633|-50.534041369365|-51.460046305045|-52.001971628632|-52.001971628632|-52.001971628632|-52.001971628632|-52.001971628632|-52.001971628632|-52.29663319319|-52.53514973024|-53.487220980252
08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE|4.7646860862533|4.6856930151658|||4.6856930151658|4.6856930151658|4.6856930151658|4.6240564921321|4.6240564921321|4.6240564921321|4.6240564921321|4.6240564921321|4.6240564921321|4.577284903308|-4.6484358108559|-4.6484358108559|-4.6484358108559|-4.6484358108559|-4.6484358108559|-4.6484358108559|-4.6484358108559|-4.6484358108559|-4.6484358108559|-4.6484358108559|-4.6484358108559|-4.6484358108559|-4.6484358108559|-4.6484358108559|-4.6484358108559|-4.6484358108559|-4.6484358108559|-4.6484358108559|-4.6888176375538|-4.7259086429973|-4.7493428455348|-4.7564921364249||-4.7614813317077|-4.7614813317077|-4.7614813317077|-4.7614813317077||-4.7614813317077|-4.7614813317077|-4.7822016068318|-4.7829513756961|-4.7829513756961|-4.7829513756961|-4.7851633526598|-4.7851633526598|-4.7851633526598|-4.7851633526598|-4.8007369281754|-4.8185024911368|-4.8185024911368|-4.8211139765276|4.6244806194276|4.6244806194276|4.6244806194276|4.6244806194276|4.6244806194276|4.6244806194276|4.6244806194276|4.6244806194276|4.6244806194276|4.6244806194276|4.6244806194276|4.6244806194276|4.6244806194276|4.5927536781887|4.5927536781887|4.5191706348636|4.4196342019216|4.3953486311931|4.3953486311931|4.3953486311931|4.1337208867623|-4.3590215483842|-4.3590215483842|-4.3590215483842|-4.3590215483842|-4.3590215483842|-4.3590215483842|-4.3590215483842|-4.3590215483842|-4.3590215483842|-4.3590215483842|-4.3590215483842|-4.3590215483842||-4.3590215483842|-4.3590215483842|-4.3590215483842|-4.3590215483842|-4.3590215483842|-4.3590215483842|-4.3590215483842|-4.3590215483842|-4.3590215483842|-4.3590215483842|-4.3590215483842|-4.3590215483842|-4.3590215483842|-4.3590215483842|-4.4144683987496|4.2172739119527|4.2172739119527|4.2172739119527|4.2172739119527|4.2172739119527|4.2172739119527|4.1690370897066|4.1690370897066|4.1690370897066|4.1690370897066|4.1690370897066|4.1682656760633|4.1682656760633|4.1682656760633|4.1682656760633|4.1682656760633|4.1682656760633|4.1558507808513|4.1426118356725|4.091235476814|4.0797059868026|4.0724567439069|4.0724567439069|4.0724567439069|4.0166185460609|3.9433035079401|3.9433035079401|3.9433035079401|3.9358930260783|3.9221033421761|3.8951146964239|-4.0917423510796|-4.0917423510796|-4.0917423510796|-4.0917423510796|-4.0917423510796|-4.0917423510796|-4.0917423510796|-4.0917423510796|-4.0917423510796|-4.0917423510796|-4.0947137303094|3.9995994291652|3.9995994291652|3.9995994291652|3.9995994291652|3.9995994291652|3.9995994291652|3.9995994291652|3.9995994291652|3.9817769485435|3.9503078678935|3.8914531844291|3.8883990114894|3.8883990114894|3.8804435272975|3.8338259083212|3.7886954791216|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7802898188819|3.7469886431418|3.6955428398673|3.6901831384597|3.6901831384597|3.6901831384597|3.6901831384597|3.6901831384597|3.6901831384597|3.6901831384597|3.6901831384597|3.6901831384597|3.6901831384597|3.6901831384597|3.6901831384597|3.6901831384597|3.6283549924343|3.6283549924343|3.6283549924343|3.6283549924343|3.6283549924343|3.6283549924343|3.6283549924343||3.6283549924343|3.6128944394641|3.6128944394641|3.6128944394641|3.5486351410613|3.5486351410613||3.5183197669348|3.5183197669348|3.5183197669348|3.5181330500003|3.4829396632958|3.4829396632958|3.4829396632958|3.4465996322421||3.4328884611955|3.3545650166366|3.3545650166366|3.3545650166366|3.3545650166366|3.3545650166366|3.3545650166366|3.3545650166366|3.3545650166366|3.3545650166366|3.3345166358786|3.3249587818229|3.3249587818229||3.2660653507537|3.2558097358357|3.2558097358357|3.2558097358357|3.2393686448447|3.2393686448447|3.2393686448447|3.2273890982405|3.2273890982405|3.2273890982405|3.2273890982405|3.2273890982405|3.2273890982405|3.2273890982405|3.2273890982405|3.2273890982405|3.2273890982405
08620|9184|/equities/thai-beverage-pcl|STI|0.45451067615988|0.45451067615988|||0.45451067615988|0.45451067615988|0.45451067615988|0.45451067615988|0.45451067615988|0.45451067615988|0.45451067615988|0.45451067615988|0.45451067615988|0.45404071833945|0.45404071833945|0.45404071833945|0.45198968081846|0.45082186691379|0.44983441800299|0.44983441800299|0.44983441800299|-0.47590497031015|-0.47590497031015|-0.47590497031015|-0.47590497031015|-0.47590497031015|-0.47590497031015|-0.47590497031015|-0.47590497031015|-0.47590497031015|-0.47590497031015|-0.47590497031015|-0.47590497031015|-0.47590497031015|-0.47590497031015|-0.47590497031015||-0.47590497031015|-0.47590497031015|-0.47590497031015|-0.47739441741619||-0.47793824197091|-0.47854249147615|-0.48171387743112|-0.48208834829346|-0.48208834829346|-0.48208834829346|-0.48208834829346|-0.48208834829346|-0.48208834829346|-0.48208834829346|-0.48208834829346|-0.48208834829346|-0.48208834829346|-0.4825981656977|-0.48316462948018|-0.48379403368294|-0.484493371686|-0.48527041391163|-0.48565900948025|-0.48565900948025|-0.48565900948025|-0.49101000722224|-0.49195556503727|-0.49300618483175|-0.49492996193229|0.46576013911972|0.46576013911972|0.46576013911972|0.46576013911972|0.46576013911972|0.46576013911972|0.46576013911972|0.46576013911972|0.46576013911972|0.46576013911972|0.46576013911972|0.46576013911972|0.46576013911972|0.46576013911972|0.46576013911972|0.46576013911972|0.46576013911972|0.46576013911972|0.46576013911972|0.46084460008155|0.46081513777628|0.46081513777628||0.46081513777628|0.46081513777628|0.46081513777628|0.46081513777628|0.46081513777628|0.46081513777628|0.45461840316133|0.45461840316133|0.45461840316133|0.45461840316133|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|0.45415544065423|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.47760945685427|-0.49039940345862|-0.49191963505813|-0.49191963505813|-0.49191963505813|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.49377503471153|-0.50308337229906|-0.50398152755829|-0.50423646141388|-0.50423646141388|-0.51026273291749|-0.51390303750218|0.47806960996129|0.47806960996129|0.47806960996129||0.47806960996129|0.47806960996129|0.47806960996129|0.47806960996129|0.47806960996129|0.47806960996129||0.47806960996129|0.47806960996129|0.47806960996129|0.47229956980257|0.46632662888551|-0.50271096539188|-0.50271096539188|-0.50271096539188||-0.50271096539188|-0.50271096539188|-0.50271096539188|-0.50271096539188|-0.50271096539188|-0.50271096539188|-0.50271096539188|-0.51551219006035|-0.51973575607112|-0.53502478118864|-0.53502478118864|-0.53502478118864|-0.53502478118864||-0.53502714710426|-0.53502714710426|-0.53502714710426|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358|-0.53514254242358
08621|9098|/equities/genting-international|STI/EAFAGROWTH|0.77130195055042|0.75339103908047|||0.73714943249413|0.73714943249413|0.73488825912153|0.72682029400573|-0.7513242234032|-0.7513242234032|-0.7513242234032|-0.7513242234032|-0.7513242234032|-0.7513242234032|-0.7513242234032|-0.7513242234032|-0.7513242234032|-0.75172743621194|-0.75172743621194|-0.75190246538977|-0.75190246538977|-0.75190246538977|-0.75190246538977|-0.75190246538977|-0.75405829302315|-0.75449583941084|-0.75449583941084|-0.75449583941084|-0.75449583941084|-0.75449583941084|-0.75449583941084|-0.75449583941084|-0.75449583941084|-0.75604424571527|-0.75604424571527|-0.7561112233544||-0.7561112233544|-0.7561112233544|-0.7561112233544|-0.7561112233544||-0.7561112233544|-0.7561112233544|-0.7561112233544|-0.7561112233544|-0.7561112233544|-0.75679023161471|-0.75754468523727|-0.76088299445826|-0.7684810988607|-0.7725383939201|-0.7725383939201|-0.77448710488548|-0.77804122685581|-0.78337913883162|-0.78491324333381|-0.78491324333381|-0.78491324333381|-0.78491324333381|-0.78491324333381|-0.78491324333381|-0.78491324333381|-0.78491324333381|-0.78491324333381|-0.79684804046631|0.74276691055033|0.74276691055033|0.74276691055033|0.74276691055033|0.74276691055033|0.74276691055033|0.74276691055033|0.73918547537297|0.71409498217338|-0.75116296656341|-0.75116296656341|-0.75116296656341|-0.75116296656341|-0.75116296656341|-0.75116296656341|-0.75116296656341|-0.75116296656341|-0.75116296656341|-0.75116296656341|-0.75116296656341|-0.75116296656341|-0.75116296656341|-0.75116296656341||-0.75116296656341|-0.75116296656341|-0.75116296656341|-0.75116296656341|-0.75116296656341|-0.75518105369377|-0.75575670976956|-0.75639632763155|0.721708913276|0.721708913276|0.721708913276|0.721708913276|0.721708913276|0.721708913276|0.721708913276|0.721708913276|0.721708913276|0.721708913276|0.721708913276|0.721708913276|0.721708913276|0.721708913276|0.72040585424533|0.72040585424533|0.72040585424533|0.72040585424533|0.72040585424533|0.72040585424533|0.72040585424533|0.72040585424533|0.70878429044209|-0.76269428649306|-0.76269428649306|-0.76269428649306|-0.76269428649306|-0.76626535916219|-0.76626535916219|0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.72511258235397|0.7059584404674|0.70189826639128|0.7001971157994|0.7001971157994|0.7001971157994|0.7001971157994|0.7001971157994|0.7001971157994|0.7001971157994|0.7001971157994|0.69771901464089|0.68829890860036|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.7266797616508|-0.73047751347515|-0.73275279513436|-0.73666977343115|0.69269644465262|0.69269644465262|0.69269644465262|0.69269644465262|0.69269644465262|0.69269644465262|0.69269644465262|0.69269644465262|0.69269644465262|0.69269644465262|0.69269644465262|0.69216271071759||0.68659231354261|0.68659231354261|0.68659231354261|0.68659231354261|0.68659231354261|0.68659231354261||0.68659231354261|0.68659231354261|0.68659231354261|0.68659231354261|0.68659231354261|0.67315813225138|-0.73284142986587|-0.73284142986587||-0.73284142986587|-0.73284142986587|-0.73284142986587|-0.73284142986587|-0.73284142986587|-0.73284142986587|-0.73284142986587|-0.75343490723826|-0.7549277100746|0.71882846771105|0.71882846771105|0.71882846771105|0.71882846771105||0.71882846771105|0.71882846771105|0.71882846771105|0.71882846771105|0.71882846771105|0.71882846771105|0.71882846771105|0.7134205215333|0.70796724747266|-0.74808293340309|-0.74808293340309|-0.74808293340309|-0.74808293340309|-0.74808293340309|-0.74808293340309|-0.74808293340309|-0.74808293340309
08622|8968|/equities/capitamall-trust|STI/EAFAVALUE|2.368480338799|2.368480338799|||2.368480338799|2.368480338799|2.368480338799|2.368480338799|2.3580621271799|2.3580621271799|2.3408467029473|2.3408467029473|2.3408467029473|2.3408467029473|2.3408467029473|2.3408467029473|2.3408467029473|2.3408467029473|2.3408467029473|2.3408467029473|2.3408467029473|2.3408467029473|2.3408467029473|2.3408467029473|2.3408467029473|2.3408467029473|2.3408467029473|2.3408467029473|2.3408467029473|2.3314963286608|2.3272181291811|2.3246867943067|2.3185408698473|-2.4011324109074|-2.4011324109074|-2.4011324109074||-2.4011324109074|-2.4011324109074|-2.4011324109074|-2.4011324109074||-2.4011324109074|-2.4011324109074|-2.4011324109074|-2.4011324109074|-2.4011324109074|-2.4011324109074|-2.4011324109074|-2.4011324109074|-2.4011324109074|-2.4011324109074|-2.4011324109074|-2.4011324109074|-2.4068138004935|-2.4087733624854|-2.4087733624854|-2.4087733624854|-2.4087733624854|-2.4087733624854|-2.4087733624854|-2.4087733624854|-2.4087733624854|-2.4087733624854|-2.4087733624854|-2.4087733624854|-2.4087733624854|-2.4087733624854|-2.4087733624854|-2.4087733624854|-2.4087733624854|-2.4087733624854|-2.4087733624854|-2.4087733624854|-2.4087733624854|-2.4087733624854|-2.4087733624854|-2.4097481964339|2.320322051466|2.320322051466|2.320322051466|2.320322051466|2.320322051466|2.320322051466|2.3134222521464|2.3134222521464|2.3121358171746|2.3007064545204|2.2941182679655||2.2807765096016|2.2807765096016|2.2807765096016|2.2807765096016|2.2807765096016|2.2807765096016|2.2807765096016|2.2807765096016|2.2619363981438|2.2619363981438|2.2619363981438|2.2569267128313|2.2569267128313|2.2569267128313|2.2569267128313|2.2569267128313|2.2569267128313|2.2569267128313|2.2569267128313|2.2569267128313|2.2569267128313|2.2569267128313|2.2569267128313|2.2569267128313|2.2569267128313|2.2569267128313|2.21602972066|2.19503303938|2.1939255945427|2.192558677392|2.192558677392|2.192558677392|2.192558677392|2.192558677392|2.1845096431362|2.1794551569209|2.1667781461919|2.1667781461919|2.1667781461919|2.1667781461919|2.1610586539275|2.1610586539275|2.1610586539275|2.1610586539275|2.1610586539275|2.1610586539275|2.1610586539275|2.1610586539275|2.1610586539275|2.1610586539275|2.1495096170645|2.147788454398|2.1336216131642||2.1336216131642|2.1336216131642|2.1336216131642|2.1336216131642|2.1336216131642|2.1336216131642|2.1336216131642|2.1336216131642|2.1336216131642|2.1336216131642|2.1243898585902|2.1243898585902|2.1243898585902|2.1243898585902|2.1243898585902|2.1243898585902|2.1032109608768|2.1029830434778|2.1029830434778|2.1029830434778|2.1029830434778|2.1029830434778|2.1029830434778|2.1029830434778|2.0759667132199|2.0759667132199|2.0749629972047|2.0652288059412|2.0652288059412|2.0652288059412|2.0652288059412|2.0652288059412|2.0652288059412|2.0619208790658|2.040467524727|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061||2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061|2.0386489220061||2.0386489220061|2.0386489220061|2.0212765741788|-2.1512184651101|-2.1512184651101|-2.1512184651101|-2.1512184651101|-2.1512184651101||-2.1512184651101|-2.1512184651101|-2.1512184651101|-2.1512184651101|-2.1512184651101|-2.1512184651101|-2.1512184651101|-2.1896871627928|2.0289048042855|2.0289048042855|2.0152062383136|2.0152062383136|2.0152062383136||2.0152062383136|2.0152062383136|2.0152062383136|2.0152062383136|2.0152062383136|2.0152062383136|2.0152062383136|2.0152062383136|2.0152062383136|2.0152062383136|2.0152062383136|1.99689578644|1.9537731368405|1.9242878410383|1.9242878410383|1.9199232477665|1.9199232477665
08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH|-58.766808847222|-58.766808847222|||-58.766808847222|-59.106452892923|-59.503770438124|-59.503770438124|-59.784744465008|58.00402635495|58.00402635495|58.00402635495|58.00402635495|58.00402635495|58.00402635495|58.00402635495|58.00402635495|57.433361412862|57.37180559489|57.37180559489|57.37180559489|57.37180559489|57.37180559489|57.37180559489|57.37180559489|57.37180559489|57.116465466153|57.116465466153|57.116465466153|57.116465466153|57.116465466153|57.116465466153|57.116465466153|56.156630296323|55.485698455807|55.278208302204||55.278208302204|55.278208302204|55.000231794455|54.958592790076||54.889545009875|54.663939739094|54.337733670193|54.337733670193|54.337733670193|54.337733670193|54.337733670193|53.6958164861|53.504241167417|53.000249090791|53.000249090791|53.000249090791|53.000249090791|53.000249090791|53.000249090791|53.000249090791|53.000249090791|53.000249090791|53.000249090791|53.000249090791|53.000249090791|53.000249090791|53.000249090791|53.000249090791|53.000249090791|53.000249090791|53.000249090791|53.000249090791|53.000249090791|53.000249090791|53.000249090791|52.711344964383|52.711344964383|52.711344964383|52.413312125072|-54.072103709936|-54.072103709936|-54.072103709936|-54.072103709936|-54.072103709936|-54.072103709936|-54.072103709936|-54.072103709936|-54.072103709936|-54.072103709936|-54.072103709936|-54.072103709936||-54.072103709936|52.167347768972|52.167347768972|52.167347768972|52.167347768972|52.167347768972|52.167347768972|52.167347768972|52.128719387264|51.29190938761|50.723790887221|50.514210969457|-52.041428324605|-52.041428324605|-52.041428324605|-52.074286272367|-52.074286272367|-52.074286272367|-52.19143062415|-52.236033077397|-52.57726162822|50.867798347919|50.867798347919|50.867798347919|50.867798347919|50.867798347919|50.867798347919|49.985885323914|49.389317077434|49.32646236821|49.262181392466|49.158406471658|49.158406471658|49.158406471658|49.158406471658|49.158406471658|49.158406471658|49.158406471658|49.158406471658|49.158406471658|49.158406471658|49.158406471658|49.158406471658|49.158406471658|49.158406471658|49.158406471658|49.158406471658|49.158406471658|48.630999323086|48.630999323086|48.436917989735|47.640196183528|47.20799298632|47.20799298632|47.20799298632|47.20799298632|47.20799298632|47.20799298632|47.20799298632|47.20799298632|47.138325854009|47.130915080911|46.368238249759|46.166220854511|46.166220854511|45.758023366652|45.286137167306|44.956251134395|44.956251134395|44.956251134395|44.59194796827|44.54882921937|44.374810904958|44.361456255889|44.126061921623|44.000624450607|43.860204981737|43.860204981737|43.860204981737|43.608561090819|43.356179294974|-44.825920582316|-44.825920582316|-44.825920582316|-44.825920582316|-45.22269005301|-45.322988981698|43.937398263172|43.937398263172|43.937398263172|43.937398263172|43.937398263172|43.937398263172|43.937398263172|43.937398263172|43.677665203099|43.431294407319|43.391806954753|43.391806954753|43.391806954753|43.391806954753|43.391806954753|43.345342391742|42.8187136584|42.604460861147|42.604460861147|42.604449719435|42.604449719435|42.604449719435|42.604449719435|42.604449719435|42.604449719435|41.976862553027|41.976862553027||41.109418687188|40.960232002827|40.450813327997|40.369397900685|40.369397900685|39.863219974421||39.437466672154|39.168297506143|39.096526131284|39.096526131284|39.096526131284|38.793363131033|37.896513767758|-41.737216755446||-41.737216755446|-41.737216755446|-41.737216755446|-41.737216755446|-41.737216755446|-41.737216755446|-41.737216755446|-42.608846895852|-42.608846895852|-46.351497059573|45.063185318796|45.063185318796|45.063185318796||45.063185318796|44.817982365122|44.675538038138|-46.05170546484|-46.05170546484|-46.05170546484|-46.05170546484|-46.05170546484|-46.05170546484|-46.05170546484|-46.05170546484|-46.113005012406|-46.352785051016|-46.483095314931|45.026094682911|45.026094682911|45.026094682911
08624|8959|/equities/city-developments|STI/EAFAVALUE|9.3230748085661|9.3230748085661|||9.3230748085661|9.3230748085661|9.3230748085661|9.3230748085661|9.3230748085661|9.1545281309202|9.0206513162398|9.0206513162398|8.9985016977284|8.9438903768298|8.8613171024736|8.8613171024736|8.8613171024736|8.8613171024736|8.7839941095991|8.7839941095991|8.7839941095991|8.7633268117555|8.6153634123943|8.6145229227923|8.6145229227923|8.5722479696166|8.4816636768255|8.4816636768255|8.4351816935974|8.3979793967624|8.3144215943437|8.3121351005878|8.0884834662903|7.9444262601522|7.7415845236941|7.6295380947506||7.6022649205962|7.601210405258|7.601210405258|7.601210405258||7.601210405258|7.5380115529207|7.5155684970383|7.4022979231415|7.2258869245911|7.1509852492439|7.0188727471152|7.0175193994226|7.0175193994226|7.0175193994226|7.0175193994226|7.0175193994226|7.0175193994226|7.0175193994226|7.0175193994226|7.0175193994226|7.0175193994226|7.0175193994226|7.0175193994226|7.0175193994226|7.0175193994226|7.0175193994226|7.0175193994226|7.0175193994226|7.0175193994226|7.0175193994226|7.0175193994226|7.0175193994226|7.0175193994226|7.0175193994226|6.9305771157677|-7.3717035985764|-7.3717035985764|-7.3717035985764|-7.3717035985764|-7.3717035985764|-7.5146707403192|7.1122263872783|7.1122263872783|7.1122263872783|7.1122263872783|7.1122263872783|7.0919182261009|6.9649093107138|6.8487879916202|6.8379794765121|6.8379794765121||6.8379794765121|6.8379794765121|6.8379794765121|6.8379794765121|6.8379794765121|6.8379794765121|6.8379794765121|6.8379794765121|6.8379794765121|6.8379794765121|6.8105327739325|6.6289252852959|6.5871392991325|6.5440435968263|6.5123358722879|6.5123358722879|6.5123358722879|6.5123358722879|6.4751547085625|6.4751547085625|6.4751547085625|6.4751547085625|6.4698195245484|6.4698195245484|6.4698195245484|6.4698195245484|6.4698195245484|6.4698195245484|6.4698195245484|6.4698195245484|6.4698195245484|6.4698195245484|6.4698195245484|6.4698195245484|6.4698195245484|6.4698195245484|6.4698195245484|6.4698195245484|6.4698195245484|6.4698195245484|6.3340348568312|6.3340348568312|6.3340348568312|6.3340348568312|6.3340348568312|6.3340348568312|6.3340348568312|6.1391540993973|5.9933059333856|5.9933059333856|5.9933059333856|5.9933059333856|5.9933059333856|5.9933059333856|5.9933059333856|5.9933059333856|5.9933059333856|5.9933059333856|5.9933059333856|5.9547843799652|5.9475383345354|5.8550424116704|5.782825074577|5.7314723972741|5.6471913925214|5.5593722709662|5.5593722709662|5.4576355493341|5.2707062867255|5.2102293600607|5.162281433827|5.162281433827|5.162281433827|5.162281433827|5.162281433827|5.162281433827|5.162281433827|5.0592014172411|4.9996683971459|4.9429648602863|4.9188736540161|4.9188736540161|4.9188736540161|4.9188736540161|4.9188736540161|4.9188736540161|4.9188736540161|4.9188736540161|4.9188736540161|4.9188736540161|4.9188736540161|4.9188736540161|4.8987485150587|4.887590985741|4.887590985741|4.871212302806|4.8363468240389|4.7181631802065|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765||4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765||4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.6636697867765|4.5568554775862|4.4376170786386|4.3834634789896||-4.728525408785|-4.728525408785|-4.728525408785|-4.728525408785|-4.728525408785|-4.728525408785|-4.728525408785|-4.8322503927465|-4.9308338830996|-5.0720375853698|-5.0900420168948|-5.1200466663652|-5.1551709547079||-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079|-5.1551709547079
08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE|20.857745102712|20.857745102712|||20.857745102712|20.857745102712|20.857745102712|20.632348005777|20.632348005777|20.632348005777|20.632348005777|20.632348005777|20.632348005777|20.632348005777|20.632348005777|20.632348005777|20.617054454492|20.610060471083|20.532289153762|20.424766150258|20.250851409459|19.94927932689|19.845531062985|19.845531062985|19.845531062985|19.845531062985|19.645034874704|19.618716553688|19.618716553688|19.618716553688|19.618716553688|19.618716553688|19.618716553688|19.594129275216|19.444587494414|19.347876311984||19.305464169673|19.305464169673|19.294411308613|19.294411308613||19.294411308613|19.294411308613|19.233234439787|19.069705471392|18.924672322136|18.841694484353|18.841694484353|18.672438659271|18.638266287468|18.513073508632|18.43384711863|18.43384711863|18.43384711863|18.43384711863|18.43384711863|18.357052248069|18.16672433013|18.040248480045|18.02385834162|18.02385834162|18.02385834162|18.02385834162|18.02385834162|18.02385834162|18.02385834162|18.02385834162|18.02385834162|18.02385834162|18.02385834162|18.02385834162|17.954287194594|17.712541314611|17.399490273274|17.226655655743|16.697951508497|16.615372665296|16.615372665296|16.615372665296|16.615372665296|16.58208084942|16.492445379141|16.492445379141|16.447287646511|16.447287646511|16.447287646511|16.447287646511|16.447287646511||16.447287646511|16.447287646511|16.447287646511|16.447287646511|16.447287646511|16.447287646511|16.447287646511|16.447287646511|16.421986146745|16.342207427352|16.225784826642|16.141428576979|-16.726269992585|-16.726269992585|-16.726269992585|-16.726269992585|-16.796410861275|-16.895456966053|-16.964267640804|-16.964267640804|-16.984742382604|-17.095269021545|-17.191193950441|-17.191193950441|-17.191193950441|-17.191193950441|-17.191193950441|-17.191193950441|-17.191193950441|-17.191193950441|-17.191193950441|-17.191193950441|-17.191193950441|-17.191193950441|-17.191193950441|-17.216767142048|-17.216767142048|-17.216767142048|-17.256173673653|-17.256173673653|-17.256173673653|-17.256173673653|-17.256173673653|-17.256173673653|-17.305727797952|-17.305727797952|-17.305727797952|-17.305727797952|-17.305727797952|-17.305727797952|-17.305727797952|-17.369167278555|-17.369167278555|-17.369167278555|-17.369167278555|-17.389075860213|-17.391195095061|16.892053878813|16.892053878813|16.892053878813|16.892053878813|16.892053878813|16.892053878813|16.892053878813|16.892053878813|16.768948648273|16.622164829902|16.583660630449|16.583660630449|16.526289017184|16.423098916459|16.292332192977|16.244422113846|16.244422113846|16.170468290592|16.07996363987|16.058350367181|16.058350367181|15.987612188782|15.895124794074|15.893472328261|15.841339081136|15.841339081136|15.841339081136|15.841339081136|15.841339081136|15.841339081136|15.841339081136|15.841339081136|15.841339081136|15.841339081136|15.841339081136|15.841339081136|15.841339081136|15.841339081136|15.745931062|15.72858819976|15.72858819976|15.72858819976|15.72858819976|15.72858819976|15.72858819976|15.717875798704|15.616598586981|15.616598586981|15.616598586981|15.616598586981|15.616598586981|15.616598586981|15.616598586981|15.616598586981|15.616598586981|15.616598586981|15.616598586981||15.377332242268|15.345924200767|15.295307974572|15.295307974572|15.295307974572|15.295307974572||15.295307974572|15.295307974572|15.295307974572|15.295307974572|15.295307974572|15.227605665784|14.973021654135|14.768825747179||14.514785053119|-15.824969666834|-15.824969666834|-15.824969666834|-15.824969666834|-15.824969666834|-15.824969666834|-16.440521921974|-16.604468732257|-17.496076271688|16.800140262305|16.800140262305|16.800140262305||16.800140262305|16.771266805529|16.703073779079|16.672859924075|16.463733850846|16.419148218775|16.386831773811|-17.003914454048|-17.003914454048|-17.003914454048|-17.003914454048|-17.10934914755|-17.190943603242|-17.371604050226|-17.606782265313|-17.757622891013|-17.757622891013
08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE|-2.8220776001543|-2.8389751028055|||-2.84108039173|-2.84108039173|-2.852311545307|2.7832065872156|2.7832065872156|2.7832065872156|2.7832065872156|2.7832065872156|2.7832065872156|2.7832065872156|2.7832065872156|2.7832065872156|2.7832065872156|2.7832065872156|2.7832065872156|2.7832065872156|2.7832065872156|2.7832065872156|2.7832065872156|2.7832065872156|2.7832065872156|2.7832065872156|2.7832065872156|2.7832065872156|2.7832065872156|2.7675399806714|2.7675399806714|2.7675399806714|2.7590739964425|-2.8433193719656|-2.8433193719656|-2.8433193719656||-2.8433193719656|-2.8433193719656|-2.8433193719656|-2.8433193719656||-2.8433193719656|-2.8433193719656|-2.8433193719656|-2.8433193719656|-2.8433193719656|-2.8433193719656|-2.8433193719656|-2.8433193719656|-2.8433193719656|-2.8433193719656|-2.8433193719656|-2.8631326265104|-2.8751473633192|-2.8973859512963|-2.9008899362992|-2.9008899362992|-2.9008899362992|-2.9008899362992|-2.9008899362992|-2.9008899362992|-2.9008899362992|-2.9008899362992|-2.9008899362992|-2.9008899362992|2.784794930677|2.784794930677|2.784794930677|2.784794930677|2.784794930677|2.784794930677|2.784794930677|2.784794930677|2.784794930677|2.784794930677|2.784794930677|2.784794930677|2.784794930677|2.784794930677|2.784794930677|2.784794930677|2.784794930677|2.784794930677|2.7836611050813|2.7792725102435|2.7792725102435|2.7792725102435|2.7792725102435||2.7792725102435|2.7792725102435|2.7792725102435|2.7792725102435|2.7792725102435|2.7792725102435|2.7792725102435|2.7792725102435|2.7647473167855|2.7513858688627|2.7454794391809|2.7454794391809|2.7454794391809|2.7454794391809|2.7454794391809|2.7454794391809|2.7454794391809|2.7454794391809|2.7454794391809|2.7454794391809|2.7454794391809|2.7454794391809|2.7454794391809|2.7454794391809|2.7454794391809|2.7454794391809|2.7155327382814|2.6892996941981|2.6892996941981|2.6836663258271|-2.7967005422803|-2.7967005422803|-2.7967005422803|-2.7967005422803|-2.7967005422803|-2.7967005422803|-2.7967005422803|-2.7967005422803|-2.7967005422803|-2.7967005422803|-2.7967005422803|-2.7974450512167|-2.8141914158981|-2.8141914158981|-2.8176437343984|-2.8176437343984|-2.8184482185477|-2.8184482185477|-2.8184482185477|-2.8321646814473|-2.8562940761918|-2.8659803555182|-2.8659803555182|-2.8815162890148|-2.8815162890148|-2.8815162890148|2.7463377634449|2.7463377634449|2.7183799807136|2.7183799807136|2.7026444346712|2.6984938152417|2.6888820206439|2.6870911292804|2.6751012595244|2.6628902920692|2.660433650967|2.6493707243563|2.6304119233689|2.6149021391958|2.6092436614019|2.6092436614019|2.6092436614019|2.6092436614019|2.6092436614019|2.609159608945|2.6090662173262|2.5856291377799|2.5729212589017|2.5685447286372|2.5685447286372|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509||2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509|2.5419634975509||2.5419634975509|2.5419634975509|2.5419634975509|2.5166261105092|2.5046473001177|2.5046473001177||2.5046473001177|2.5046473001177|2.4951636498432|-2.6701491163201|-2.6701491163201|-2.6701491163201|-2.6701491163201|-2.6701491163201||-2.6701491163201|-2.6701491163201|-2.6701491163201|-2.6701491163201|-2.6701491163201|-2.6701491163201|-2.6701491163201|-2.7590545069318|-2.7645051491637|2.5801255839214|2.5801255839214|2.5801255839214|2.5801255839214||2.5567599644319|2.5567599644319|2.5351357359523|2.5351357359523|2.5195952542219|2.5156613729169|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194|2.509054726194
08627|8963|/equities/comfortdelgro-corporation|STI|1.4628102668893|1.4570114092442|||1.4407741184139|1.4407741184139|1.4407741184139|1.4407741184139|1.4407741184139|1.4407741184139|1.4375241903587|1.4375241903587|1.4375241903587|1.4375241903587|1.4375241903587|1.4375241903587|1.4375241903587|1.4375241903587|1.4375241903587|1.4375241903587|1.4375241903587|1.4375241903587|1.4375241903587|1.4375241903587|1.4375241903587|1.4375241903587|1.4375241903587|1.4375241903587|1.4375241903587|1.4375241903587|1.4375241903587|1.4375241903587|1.4375241903587|1.4375241903587|1.4375241903587|1.4305824337319||1.4267582559934|-1.471906272367|-1.471906272367|-1.471906272367||-1.471906272367|-1.471906272367|-1.471906272367|-1.471906272367|-1.471906272367|-1.471906272367|-1.471906272367|-1.471906272367|-1.471906272367|-1.471906272367|-1.471906272367|-1.4737847555515|-1.4806301440335|-1.4806301440335|-1.4806301440335|-1.4806301440335|-1.4806301440335|-1.4923668399494|-1.4931072074004|-1.4931072074004|-1.4951191166847|-1.497354571445|-1.4998384100676|-1.507598225991|-1.5110457049578|-1.5110457049578|-1.5110457049578|-1.5110457049578|-1.5110457049578|-1.5110457049578|-1.5110457049578|-1.5110457049578|-1.5110457049578|-1.5111618954572|-1.5112909960121|-1.5164344363047|-1.5201561317065|-1.5201561317065|-1.5201561317065|-1.5201561317065|-1.5201561317065|-1.5201561317065|-1.5201561317065|-1.5201561317065|-1.5201561317065|-1.5201561317065|-1.5201561317065||-1.5201561317065|-1.5201561317065|-1.5201561317065|-1.5201561317065|-1.5201561317065|-1.5201561317065|-1.5201561317065|-1.5201561317065|-1.5201561317065|-1.5201561317065|-1.5201561317065|-1.5201561317065|-1.5201561317065|-1.5201561317065|-1.5212845918446|-1.5336437888625|-1.5336437888625|-1.5336437888625|-1.5336437888625|-1.5336437888625|-1.5336437888625|-1.5336437888625|-1.5336437888625|-1.5336437888625|-1.5336437888625|-1.5336437888625|-1.5336437888625|-1.5336437888625|-1.5336437888625|-1.5336437888625|-1.5336437888625|-1.5336437888625|-1.5336437888625|-1.5336437888625|-1.5336437888625|-1.5336437888625|-1.5336437888625|-1.5346041793827|-1.5506713252601|-1.5601903576914|-1.5654202031578|-1.5654202031578|-1.5738002246713|-1.5986669004069|-1.6229632099586|1.5138381924292|1.5138381924292|1.5138381924292|1.5138381924292|1.5138381924292|1.5138381924292|1.5138381924292|1.5138381924292|1.5138381924292|1.5138381924292|1.5138381924292|1.5138381924292|1.5138381924292|1.5138381924292|1.5138381924292|1.4853757251259|1.4470842071105|1.4295379925359|-1.4780892470811|-1.4780892470811|-1.4780892470811|-1.4780892470811|-1.4780892470811|-1.4780892470811|-1.4780892470811|-1.4780892470811|-1.4780892470811|-1.4817768280563|-1.4817768280563|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4821226209979|-1.4857141563414|-1.4857141563414|-1.4857141563414|-1.4857141563414|-1.4857141563414|-1.4857141563414|-1.4865558084634|-1.4865558084634|-1.4865558084634|-1.496982494596|-1.496982494596|-1.5033139493768|-1.5142376783495|1.4481355679191|1.4481355679191|1.4481355679191|1.4481355679191|1.4481355679191|1.4481355679191|1.4481355679191|1.4481355679191|1.4481355679191|1.4481355679191|1.4481355679191||1.4481355679191|1.4481355679191|1.4481355679191|1.4481355679191|1.4481355679191|1.4481355679191||1.4481355679191|1.4481355679191|1.4455974708909|1.4455974708909|1.4455974708909|1.4206638745593|1.3990709839184|1.3895233138754||1.3783592365797|1.3648435961997|-1.46980422551|-1.46980422551|-1.46980422551|-1.46980422551|-1.46980422551|-1.4903380188077|-1.5009311937325|1.4086035211596|1.4086035211596|1.3973372467925|1.3931073247508||1.3931073247508|1.3931073247508|1.3931073247508|1.3884525761687|1.3782806380682|1.3608673197354|1.3588668070509|1.3588668070509|1.3588668070509|1.3588668070509|1.3588668070509|1.3588668070509|1.3588668070509|1.3588668070509|1.3588668070509|1.3588668070509|1.3504074968976
08628|8962|/equities/wilmar-international|STI/EAFAGROWTH|3.372853118141|3.372853118141|||3.357775284865|3.357775284865|3.357775284865|3.2930836434922|3.2572461260402|3.2572461260402|3.2572461260402|3.2572461260402|3.2572461260402|3.2572461260402|3.2572461260402|3.2572461260402|3.2572461260402|3.2572461260402|3.2530511102239|3.1689457055771|3.1149397157788|3.070488601168|3.0605075433428|3.0605075433428|3.0605075433428|3.0605075433428|3.0605075433428|3.0605075433428|3.0605075433428|-3.1801304941869|-3.1801304941869|-3.1801304941869|-3.1801304941869|-3.1801304941869|-3.1801304941869|-3.1801304941869||-3.1801304941869|-3.1801304941869|-3.1801304941869|-3.1801304941869||-3.1801304941869|-3.1801304941869|-3.1801304941869|-3.1801304941869|-3.1801304941869|-3.1801304941869|-3.2051449887726|-3.2059534173244|-3.2059534173244|-3.2059534173244|-3.214948254717|-3.2393805861628|-3.2393805861628|-3.2493117782976|-3.2664575415084|-3.3271751356598|3.1972300821961|3.1972300821961|3.1972300821961|3.1972300821961|3.1972300821961|3.1972300821961|3.1972300821961|3.1972300821961|3.1972300821961|3.1972300821961|3.1972300821961|3.1972300821961|3.1972300821961|3.1972300821961|3.1785889924037|3.1512100101034|3.1246778038387|3.1096420053248|3.0790466868883|3.0379588736435|3.0379588736435|2.9877319880481|2.9835351842578|2.9835351842578|2.9835351842578|2.9517058551241|2.8907842834712|2.8630936631363|2.8417707426461|2.8280785992314|2.8189762118315||2.8125173195558|2.8125173195558|2.8125173195558|2.8125173195558|2.8125173195558|2.8125173195558|-2.9375756217805|-2.9375756217805|-2.9375756217805|-2.9375756217805|-2.9375756217805|-2.9375756217805|-2.9375756217805|-2.9375756217805|-2.9375756217805|-2.9375756217805|-2.9882416521285|-2.9882416521285|-2.9950365491984|-2.9950365491984|-2.9950365491984|-3.0139294805656|-3.0162650647981|-3.0162650647981|-3.0162650647981|-3.0162650647981|-3.0162650647981|-3.0162650647981|-3.0162650647981|-3.0162650647981|-3.0162650647981|-3.0162650647981|-3.0162650647981|-3.0162650647981|-3.0162650647981|-3.0162650647981|-3.0162650647981|-3.0162650647981|-3.0162650647981|-3.0162650647981|-3.0162650647981|-3.0162650647981|-3.0162650647981|-3.0247389545289|-3.0302655023831|-3.0441838814702|-3.0635376323027|2.9209156225699|2.9209156225699|2.9209156225699|2.9209156225699|2.9209156225699|2.9209156225699|2.9209156225699|2.9209156225699|2.9209156225699|2.9209156225699|2.9209156225699|2.9209156225699|2.9209156225699|2.9209156225699|2.9209156225699|2.9209156225699|2.9209156225699|2.9209156225699|2.9182395748052|-2.9911447806434|-2.9911447806434|-2.9911447806434|-2.9911447806434|-2.9911447806434|-2.9911447806434|-2.9911447806434|-2.9911447806434|-2.9911447806434|-2.9911447806434|-2.9911447806434|-2.9911447806434|-2.9911447806434|-2.9979385715144|-2.9984427388089|-2.9984427388089|-3.0138252505083|-3.0257101775711|-3.0257101775711|-3.0402335195083|-3.0480372407192|-3.0578191521162|-3.1043446008062|-3.1043446008062|-3.1231606606748|-3.1400749011426|-3.1400749011426|-3.1462687695997|-3.1462687695997|-3.1462687695997|-3.1486319794674|-3.1512577682093|-3.1540836955975|-3.1540836955975|-3.1601650849623|-3.1601650849623|-3.1710680315576|-3.1710680315576|-3.1878533705166|-3.2003926418546|-3.2004779389574|-3.2004779389574|-3.2004779389574|-3.2004779389574|-3.2004779389574|-3.2004779389574|-3.2010866195045|-3.214921704791||-3.214921704791|-3.2188019132857|-3.2228613464249|-3.2228613464249|-3.2228613464249|-3.2228613464249||-3.2228613464249|-3.2298459574263|-3.2717422439643|-3.2717422439643|-3.2717422439643|-3.2717422439643|-3.2717422439643|-3.2717422439643||-3.2717422439643|-3.2717422439643|-3.2717422439643|-3.2717422439643|-3.2717422439643|-3.2717422439643|-3.2717422439643|-3.293602501241|-3.3123362449447|3.1947804355892|3.1947804355892|3.1947804355892|3.1947804355892||3.1947804355892|3.1636448992924|3.1557165531798|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857|-3.3103742467857
08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH|9.6545355396907|9.6205946689889|||9.5546758226566|9.5546758226566|9.5546758226566|9.5546758226566|9.5524172310489|9.4480948379346|9.4480948379346|9.4480948379346|9.4480948379346|9.350105436942|9.2401169762578|9.2012413326862|9.1258855718187|9.1258855718187|9.1258855718187|9.1258855718187|9.1258855718187|9.1258855718187|9.1258855718187|9.1258855718187|9.1258855718187|9.031539746767|8.9817109335856|8.8130119365008|8.7100133411919|8.5450152283284|8.4950805747181|8.4950805747181|8.3106448477804|8.215161039465|8.1890674719472|-8.6079674530573||-8.6079674530573|-8.6079674530573|-8.6079674530573|-8.6079674530573||-8.6079674530573|-8.6079674530573|-8.6079674530573|-8.6079674530573|-8.6079674530573|-8.6079674530573|-8.629866003796|-8.629866003796|-8.629866003796|-8.629866003796|-8.629866003796|-8.629866003796|-8.629866003796|-8.6348513759998|-8.7065014483562|-8.7129818641325|-8.7129818641325|-8.7129818641325|-8.7129818641325|-8.7129818641325|-8.7129818641325|-8.7129818641325|-8.7129818641325|-8.7129818641325|-8.7129818641325|-8.7129818641325|-8.7129818641325|-8.7129818641325|-8.7129818641325|-8.7129818641325|-8.7129818641325|-8.7129818641325|-8.7129818641325|-8.7460904875486|-8.7791641767574|-8.7791641767574|-8.7791641767574|-8.7791641767574|-8.7791641767574|-8.7791641767574|-8.7791641767574|-8.7791641767574|-8.7791641767574|-8.7791641767574|-8.7791641767574|-8.7791641767574|-8.7791641767574||-8.7791641767574|-8.9140710362408|-8.9161904132602|-9.0374333898489|8.4669784716921|8.4669784716921|8.4669784716921|8.4669784716921|8.3971982192283|8.2985534879108|8.2033379603486|8.2033379603486|8.1838740950578|8.1838740950578|8.1398602730427|8.0909060446369|8.0909060446369|8.0909060446369|8.0287845364265|8.0158719741693|7.9243026004225|7.8275579595997|7.7745088630731|7.7044549047743|7.6725367690058|7.6725367690058|7.6600407654413|-8.1323662620339|-8.1323662620339|-8.1323662620339|-8.1323662620339|-8.1323662620339|-8.1323662620339|-8.1323662620339|-8.1323662620339|-8.2087404045301|-8.2547114991299|-8.324829125006|-8.324829125006|-8.4175879685956|-8.4830713587138|-8.4830713587138|-8.6361905289064|-8.757433382711|-8.9293704739778|-9.0898561203445|-9.1053567174641|8.459868318803|8.459868318803|8.459868318803|8.459868318803|8.459868318803|8.3859650635796|8.3238498396428|8.2586660413918|8.2586660413918|8.2586660413918|8.2586660413918|8.2586660413918|8.2586660413918|8.2586660413918|8.1207398340633|8.0399874018949|8.0399874018949|8.0249859809127|7.9760957293208|7.9367729880739|7.8691922004939|7.8414844094222|7.8414844094222|7.8414844094222|7.8414844094222|7.8414844094222|7.5644268259412|7.5385001728572|7.5385001728572|7.5385001728572|7.5078643419999|7.5078643419999|7.5078643419999|7.5078643419999|7.5078643419999|7.5078643419999|7.5078643419999|7.5078643419999|7.5078643419999|7.5078643419999|7.5078643419999|7.4831887935924|7.4831887935924|7.4831887935924|7.4831887935924|7.4831887935924|7.4831887935924|7.4831887935924|7.4831887935924|7.4557652711126|7.4075169827378|7.3761306102448|7.2651449370576|7.2007166730246|7.1853291383595|7.1853291383595|7.0692544106213|7.0440649701038|7.0440649701038|7.0440649701038|7.0440649701038|7.0440649701038|7.0440649701038|7.0440649701038|7.0440649701038|7.0440649701038|7.0440649701038||7.0440649701038|7.0106275559442|7.0034753482625|6.9210838124802|6.783426236847|6.7488070326149||6.7253410636385|6.6614900760076|6.6012517543066|6.6012517543066|6.6012517543066|6.6012517543066|6.6012517543066|6.4708351660027||6.3753723886559|6.2770806183362|-6.9630340442672|-6.9630340442672|-6.9630340442672|-6.9630340442672|-6.9630340442672|-6.9673877274567|-6.9673877274567|6.2304160743121|6.2304160743121|6.2304160743121|6.2304160743121||6.1476846170827|6.0629828718419|6.0586053392765|6.0586053392765|6.0586053392765|6.0586053392765|6.0586053392765|5.8492657369887|5.8492657369887|5.7186282946572|5.6429205552191|5.5651315554423|5.5651315554423|5.5651315554423|5.5651315554423|5.5651315554423|5.5651315554423
08630|8960|/equities/sembcorp-industries|STI|6.0683283975477|6.0648092882231|||6.0304310494591|6.0304310494591|6.0304310494591|5.891889522707|5.891889522707|5.891889522707|5.891889522707|5.891889522707|5.891889522707|5.891889522707|5.891889522707|5.891889522707|5.891889522707|5.891889522707|5.891889522707|5.891889522707|5.891889522707|5.891889522707|5.891889522707|5.891889522707|5.891889522707|5.8561831313925|-6.1146529924228|-6.1146529924228|-6.1146529924228|-6.1146529924228|-6.1146529924228|-6.1146529924228|-6.1146529924228|-6.1146529924228|-6.1146529924228|-6.1146529924228||-6.1146529924228|-6.1146529924228|-6.1146529924228|-6.1146529924228||-6.1146529924228|-6.1146529924228|-6.1146529924228|-6.1146529924228|-6.1146529924228|-6.1146529924228|-6.1146529924228|-6.1146529924228|-6.1146529924228|-6.1146529924228|-6.1235032094137|-6.1494479723126|-6.2038313092292|-6.2270347477662|-6.2689276935511|-6.3032528296503|-6.3663919651279|-6.4059908614963|-6.4405455309384|-6.4617170711616|-6.4740154182114|-6.4740154182114|-6.4740154182114|-6.5261280972867|-6.6056455841543|-6.6056455841543|-6.6056455841543|-6.6056455841543|-6.6056455841543|-6.6056455841543|-6.6056455841543|-6.6056455841543|-6.6056455841543|-6.6056455841543|-6.6056455841543|-6.6056455841543|6.3310386104009|6.3310386104009|6.3310386104009|6.3310386104009|6.3310386104009|6.3310386104009|6.2378206962371|6.1872444901873|6.1872444901873|6.1872444901873|6.1872444901873||6.1872444901873|6.1872444901873|6.1872444901873|6.1872444901873|6.1872444901873|6.1872444901873|6.1872444901873|6.10749374871|6.0438819355936|5.9798690154786|5.9498546205886|-6.202483692433|-6.202483692433|-6.202483692433|-6.2138067472442|-6.2138067472442|-6.2520074831627|-6.2794528788088|-6.288892556826|-6.288892556826|-6.2955466042818|-6.2955466042818|-6.3322738553485|-6.3634930243828|-6.3634930243828|-6.3634930243828|-6.3634930243828|-6.3634930243828|-6.3977699402017|-6.4157037620979|-6.4157037620979|-6.4274486044201|-6.4298405949189|-6.4298405949189|-6.4298405949189|-6.442600760627|-6.4478896831673|-6.5009885601646|-6.5272093936742|-6.5966167269593|-6.5966167269593|-6.6240186490886|-6.6511339540678|-6.6511339540678|-6.6990378295269|-6.7611528938442|-6.9723923808369|-7.0671023666895|-7.1278915471541|-7.309879654724|-7.5970885953181|7.5200960190032|7.5200960190032|7.5200960190032|7.5200960190032|7.5200960190032|7.5200960190032|7.5200960190032|7.5200960190032|7.5200960190032|7.5200960190032|7.5200960190032|7.485662225323|7.4829577377959|7.4632866042106|7.387540329082|7.3272672633144|7.3186302957505|7.2240337594317|7.1360954304027|7.1360954304027|7.1360954304027|7.0662172127087|7.0330192036451|6.8566880962387|6.7835423969709|6.7361581881271|6.678683373583|6.678683373583|6.678683373583|6.678683373583|6.678683373583|6.678683373583|6.678683373583|6.678683373583|6.678683373583|6.678683373583|6.678683373583|6.678683373583|6.6190925143964|6.4962138095174|6.4618430906614|6.4618430906614|6.4618430906614|6.4618430906614|6.3609367801172|6.2955100601164|6.2955100601164|6.2955100601164|6.2955100601164|6.2955100601164|6.2955100601164|6.2955100601164|6.2672335908642|6.2495039575862|6.2495039575862|6.2495039575862|6.2192784301929|6.2192784301929|6.2192784301929|6.1740281674804|6.1740281674804|6.1740281674804|6.1740281674804||6.1337699612066|6.1337699612066|6.1337699612066|6.1094988580818|6.1094988580818|6.1094988580818||6.0457391881495|6.0457391881495|-6.6069658088279|-6.6069658088279|-6.6069658088279|-6.6069658088279|-6.6069658088279|-6.6069658088279||-6.6069658088279|-6.6069658088279|-6.6069658088279|-6.6069658088279|-6.6069658088279|-6.6069658088279|-6.6069658088279|-6.6069658088279|-6.6069658088279|6.0913999610977|6.0913999610977|6.0682223167504|5.9996915223957||5.9635460512242|5.9628291015715|5.9468517920539|5.9468517920539|5.9468517920539|5.9468517920539|5.9468517920539|5.9468517920539|5.9468517920539|5.9468517920539|5.9468517920539|5.9468517920539|5.9468517920539|5.9468517920539|5.9468517920539|5.9468517920539|5.9468517920539
08631|8955|/equities/keppel-corporation|STI/EAFAVALUE|12.151365921131|12.063739429173|||11.918567475783|11.918567475783|11.802296966433|11.675885935756|11.537095409999|11.275106013229|10.887339499715|10.712599598835|10.639458133619|10.639458133619|10.639458133619|10.639458133619|10.639458133619|10.595509584127|10.574766755184|10.574766755184|10.574766755184|10.43290805509|10.43290805509|10.43290805509|10.43290805509|10.401564117828|10.29143239561|10.29143239561|10.29143239561|10.192530339927|10.192530339927|10.192530339927|10.192530339927|10.192530339927|10.109477990171|10.035530930648||10.008923669534|9.9754704323936|9.9433007601818|9.9383964160735||9.9383964160735|9.8637733039652|9.820043885699|9.820043885699|9.820043885699|9.820043885699|9.820043885699|9.820043885699|9.820043885699|9.820043885699|9.820043885699|9.820043885699|9.820043885699|9.820043885699|9.820043885699|9.820043885699|9.820043885699|9.820043885699|9.820043885699|9.7783821821114|9.7590412598281|9.7590412598281|9.7590412598281|9.7590412598281|9.7590412598281|9.7590412598281|9.7590412598281|9.7590412598281|9.7590412598281|9.7590412598281|9.7590412598281|9.7590412598281|9.7590412598281|9.7590412598281|9.7590412598281|9.7590412598281|9.7590412598281|9.7590412598281|9.7256013531849|9.4873349025697|9.4375941836006|9.3962157659141|9.2635726324284|9.1178586076326|9.0548424268902|9.0220469396579|8.9700528163896||8.9601057018797|8.9601057018797|8.9601057018797|8.9601057018797|8.9601057018797|8.9601057018797|8.9601057018797|8.9601057018797|8.9562288882512|8.8563657471624|8.7831844432582|8.7485375518523|8.6211535262755|8.5715476259395|8.5715476259395|8.5439413106888|8.5411007537333|8.5411007537333|8.5273340690895|8.4170373268441|8.3789303907107|8.3731903243227|8.3731903243227|8.3731903243227|8.3341001590273|8.3040003865053|8.2683333389284|8.2682692788105|8.2682692788105|8.2682692788105|8.2675679780532|8.2675679780532|8.2675679780532|8.2675679780532|8.2675679780532|8.1478529613867|8.146613384711|8.146613384711|8.146613384711|8.146613384711|8.146613384711|8.146613384711|8.146613384711|8.146613384711|8.146613384711|8.146613384711|8.146613384711|8.146613384711|8.146613384711||8.146613384711|8.146613384711|8.1212740812255|8.1212740812255|8.1212740812255|8.1212740812255|8.1212740812255|7.9198611773518|7.9198611773518|7.9198611773518|7.9115123260316|7.8789024340109|7.8711352723066|7.8711352723066|7.8711352723066|7.8073727176393|7.7593027271391|7.688114263124|7.5923488951466|7.5007120779051|7.5007120779051|7.5007120779051|7.4324577838065|7.3527308867907|7.33760777566|7.33760777566|7.33760777566|7.220675188669|7.1579723428449|7.1483025099128|7.1225585435595|7.0932289054807|7.0932289054807|7.0932289054807|7.0932289054807|7.0932289054807|7.0932289054807|7.0932289054807|7.0932289054807|6.9663653827172|6.8542225181693|6.8542225181693|6.8542225181693|6.8542225181693|6.8358028000851|6.7486698435699|6.6240778551008|6.6055281497698|6.6055281497698|6.5807752699594|6.5807752699594|6.5564169719197|6.5321300906581|6.4825650699729|6.4825650699729|6.4825650699729|6.4684056184683|6.466561889427|6.4344951105939|6.4344951105939|6.4344951105939|6.4283278201274|6.4047875814295|6.4047875814295||6.3436527177864|6.3327197583583|6.3327197583583|6.2299120297932|6.2299120297932|6.2299120297932||6.2299120297932|6.2299120297932|6.2299120297932|6.2299120297932|6.089346633013|5.9131631427958|5.7831029133976|-6.24327223343||-6.24327223343|-6.24327223343|-6.24327223343|-6.24327223343|-6.24327223343|-6.24327223343|-6.24327223343|-6.4791914361753|-6.5929903871526|-7.0344338292004|6.687915492123|6.687915492123|6.687915492123||6.687915492123|6.6647721250185|6.6647721250185|6.6647467038509|6.6553043668501|6.6553043668501|6.6431158720379|-6.8439088982161|-6.8439088982161|-6.8439088982161|-6.8439088982161|-6.8439088982161|-6.8439088982161|-6.9132320529681|-6.942769942799|-6.942769942799|-6.942769942799
08632|991280|/equities/keppel-dc-reit|STI|2.1912542410924|2.1912542410924|||2.1912542410924|2.1912542410924|2.1912542410924|2.1912542410924|2.1912542410924|2.1912542410924|2.1912542410924|2.1912542410924|2.1912542410924|2.1912542410924|-2.2828913486012|-2.2828913486012|-2.2828913486012|-2.2828913486012|-2.2828913486012|-2.2828913486012|-2.2828913486012|-2.2828913486012|-2.2828913486012|-2.2828913486012|-2.2828913486012|-2.2828913486012|-2.2828913486012|-2.2828913486012|-2.2828913486012|-2.2828913486012|-2.2828913486012|-2.2828913486012|-2.2828913486012|-2.2828913486012|-2.2828913486012|-2.2828913486012||-2.2828913486012|-2.2828913486012|-2.2828913486012|-2.2828913486012||-2.2828913486012|-2.2828913486012|-2.2828913486012|-2.287273273057|-2.287273273057|-2.3014147383043|-2.3143497023394|-2.3270552195233|-2.3300613603241|-2.3334015167694|-2.3371128017087|-2.3462364468728|-2.3474849499767|-2.3538721708793|-2.3770801787397|-2.388422423471|-2.3899138171022|-2.3965709163684|-2.4010135055494|-2.4010135055494|-2.4027927982489|-2.4128923680654|-2.4128923680654|-2.4248804147896|2.3145176730761|2.3145176730761|2.3145176730761|2.3145176730761|2.3145176730761|2.3145176730761|2.3145176730761|2.3145176730761|2.3145176730761|2.3145176730761|2.3145176730761|2.3145176730761|2.3145176730761|2.3145176730761|2.3145176730761|2.3145176730761|2.3145176730761|2.3145176730761|2.3122418414894|2.2978126546522|2.2978126546522|2.2978126546522|2.2978126546522||2.2978126546522|2.2978126546522|2.2978126546522|2.2978126546522|2.2978126546522|2.2978126546522|2.2978126546522|2.2978126546522|2.2978126546522|2.2978126546522|2.2978126546522|2.2978126546522|2.2978126546522|2.2758895653392|2.2758895653392|2.2758895653392|2.2758895653392|2.2758895653392|2.2758895653392|2.2758895653392|2.2758895653392|2.2758895653392|2.2758895653392|2.2758895653392|2.2758895653392|2.254920196713|2.254920196713|2.254920196713|2.254920196713|2.254920196713|2.254920196713|2.254920196713|2.254920196713|2.254920196713|2.254920196713|2.2515779470746|2.2378774111329|2.2378774111329|2.2378774111329|2.2378774111329|2.2378774111329|2.2378774111329|2.2378774111329|2.2378774111329|2.2378774111329|2.2378774111329|2.2378774111329|2.2378774111329|2.2378774111329|2.2378774111329|2.2378774111329|2.2378774111329|2.2378774111329|2.2378774111329|2.2378774111329|2.2378774111329|2.2378774111329|2.2248638675012|2.2247703410713|2.2247703410713|-2.3210590435664|-2.3210590435664|-2.3210590435664|-2.3210590435664|-2.3210590435664|-2.3210590435664|-2.3210590435664|-2.3210590435664|-2.3210590435664|-2.3210590435664|-2.3210590435664|-2.3461766986494|2.2065220141125|2.2065220141125|2.2065220141125|2.2065220141125|2.2065220141125|2.2045138774916|2.2045138774916|2.2045138774916|2.2045138774916|2.2045138774916|2.2045138774916|2.2045138774916|2.2045138774916|2.2045138774916|2.2045138774916|2.2045138774916|2.168904337464|2.1565603781389|2.1511781931638|2.1449113334548|2.1449113334548|2.118717697095|2.118717697095|2.0996863343441|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332|2.0531863925332||2.0531863925332|2.0531863925332|2.0531863925332|2.0185404483338|2.0162844544894|2.0162844544894||1.94920486943|-2.1156202430841|-2.1156202430841|-2.1156202430841|-2.1156202430841|-2.1156202430841|-2.1156202430841|-2.1156202430841||-2.1156202430841|-2.1156202430841|-2.1156202430841|-2.1156202430841|-2.1156202430841|-2.1156202430841|-2.1156202430841|-2.1718001956538|-2.1958890684|2.0386311115767|2.0386311115767|2.0386311115767|2.0386311115767||2.0386311115767|2.0386311115767|2.0386311115767|2.0386311115767|2.0266479446956|2.0266479446956|2.0266479446956|2.0266479446956|2.0266479446956|2.0266479446956|2.0266479446956|2.0266479446956|-2.2040925158153|-2.2040925158153|-2.2204156869279|-2.2204156869279|-2.2204156869279
08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE|37.766729618639|37.766729618639|||37.766729618639|37.766729618639|37.766729618639|37.458032689194|37.299482647689|37.264422858326|37.167105440147|37.167105440147|37.167105440147|37.167105440147|37.167105440147|37.167105440147|37.167105440147|37.167105440147|37.167105440147|37.167105440147|37.167105440147|36.09789398406|35.695054374777|35.695054374777|35.653949245968|35.598832114051|35.475926275066|35.427138084627|35.346820772198|35.269243174689|35.255271414802|35.135302309511|35.091446086563|34.917163818851|34.701292852312|34.522547884947||34.44709550717|34.44709550717|34.353441046107|34.234379660673||34.214308301152|34.169786179001|-34.807537448045|-34.807537448045|-34.807537448045|-34.807537448045|-34.807537448045|-34.807537448045|-34.807537448045|-34.807537448045|-34.807537448045|-34.807537448045|-34.807537448045|-34.807537448045|-34.807537448045|-34.807537448045|-34.807537448045|-34.807537448045|-34.807537448045|-34.807537448045|-34.807537448045|-34.807537448045|-34.807537448045|-34.897262771523|-34.949261118117|-34.949261118117|-34.949261118117|-34.949261118117|-34.949261118117|-34.949261118117|-34.949261118117|-34.949261118117|-34.949261118117|-34.949261118117|-34.949261118117|-35.491428178047|-35.491428178047|-35.491428178047|-35.491428178047|-35.491428178047|-35.491428178047|-35.491428178047|-35.491428178047|-35.491428178047|-35.491428178047|-35.491428178047|-35.491428178047||-35.491428178047|34.528885561037|34.528885561037|34.528885561037|34.528885561037|34.528885561037|34.528885561037|34.528885561037|34.479316611872|-35.418371846114|-35.418371846114|-35.418371846114|-35.418371846114|-35.418371846114|-35.419301220482|-35.431956698791|-35.431956698791|-35.431956698791|-35.583839869384|-35.621779730148|-35.621779730148|-35.817533813392|-35.918924687609|-36.116793303577|-36.116793303577|-36.116793303577|-36.116793303577|-36.116793303577|-36.116793303577|-36.116793303577|-36.116793303577|-36.116793303577|-36.116793303577|-36.116793303577|-36.116793303577|-36.116793303577|-36.116793303577|-36.116793303577|-36.116793303577|-36.116793303577|-36.116793303577|-36.116793303577|-36.116793303577|-36.116793303577|-36.401437181993|-36.540486435939|-36.610839924779|-36.610839924779|-36.610839924779|-36.610839924779|-36.610839924779|-37.019298643499|-37.225498580301|-37.225498580301|-37.225498580301|-37.225498580301|-37.32722239954|36.329619966771|36.329619966771|36.329619966771|36.329619966771|36.329619966771|36.150368200279|36.150368200279|36.150368200279|35.957630248574|35.895415494825|35.895415494825|35.895415494825|35.895415494825|35.895415494825|35.78879525704|35.575882991627|35.435983534737|35.307758618377|35.177508991054|35.133270702968|35.133270702968|35.133270702968|34.946412044775|34.944903221408|34.69267065291|34.516858230745|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.212178477987|34.179084205345|33.810650353727|33.810650353727|33.810650353727|33.810650353727|33.810650353727|33.810650353727|33.810650353727|33.810650353727|33.810650353727|33.810650353727|33.810650353727||32.804598681262|32.804598681262|32.804598681262|32.804598681262|32.783083600718|32.783083600718||32.783083600718|32.783083600718|32.783083600718|32.783083600718|32.783083600718|32.783083600718|32.064710902857|-35.161575277794||-35.161575277794|-35.161575277794|-35.161575277794|-35.161575277794|-35.161575277794|-35.161575277794|-35.161575277794|-35.400648939448|-35.400648939448|-37.809608949376|36.868432562445|36.868432562445|36.868432562445||36.868432562445|36.838813932841|-38.163574928215|-38.163574928215|-38.163574928215|-38.163574928215|-38.163574928215|-38.163574928215|-38.163574928215|-38.163574928215|-38.163574928215|-38.565083550271|-38.646759508778|-39.216956984919|37.626713978006|37.569126803294|37.234587464747
08634|9207|/equities/yangzijiang-ship|STI|3.3598267459726|3.2881409485976|||-3.4827259490355|-3.4827259490355|-3.4827259490355|-3.4827259490355|-3.4827259490355|-3.4827259490355|-3.4885844068907|-3.5481221580335|-3.5481221580335|-3.5481221580335|-3.5481221580335|-3.5532967574576|-3.5532967574576|-3.5532967574576|-3.5532967574576|-3.5532967574576|-3.5792187460241|-3.6741319108868|-3.7240354274008|-3.7294838267668|3.4953973067991|3.4953973067991|3.4953973067991|3.4953973067991|3.4953973067991|3.4543303530737|3.4391114556403|3.4391114556403|3.4306794629727|3.3407549842899|-3.5407688802288|-3.5407688802288||-3.5407688802288|-3.5407688802288|-3.5407688802288|-3.5407688802288||-3.5407688802288|-3.5407688802288|-3.5407688802288|-3.5407688802288|-3.5407688802288|-3.5407688802288|-3.5407688802288|-3.5407688802288|-3.5407688802288|-3.5407688802288|-3.5407688802288|-3.5407688802288|-3.5407688802288|-3.5407688802288|-3.5407688802288|-3.5407688802288|-3.5407688802288|-3.5407688802288|-3.5912579334575|-3.5912579334575|-3.5963976423826|-3.6059730533955|-3.6059730533955|-3.6059730533955|-3.6059730533955|-3.6059730533955|-3.6059730533955|3.2844160054204|3.2844160054204|3.2844160054204|3.2844160054204|3.2844160054204|3.2844160054204|3.2844160054204|3.2844160054204|3.2844160054204|3.2844160054204|3.2844160054204|3.2832399843001|3.2624888682656|3.2360987425174|3.2350601179028|3.2350601179028|-3.5213828693061|-3.5213828693061|-3.5213828693061|-3.5213828693061||-3.5213828693061|-3.5213828693061|-3.5213828693061|-3.5548698516056|3.2053857740628|3.2053857740628|3.2053857740628|3.2053857740628|3.1893175108419|3.1463489587815|3.1463489587815|3.1463489587815|3.1463489587815|3.1463489587815|3.1463489587815|3.1463489587815|3.1392765636479|3.1236406294544|3.1223784649857|3.1037538542227|3.0830598422637|3.0222887538926|3.0101702283083|3.0101702283083|3.0101702283083|3.0101702283083|2.9817355090451|2.9817355090451|2.9817355090451|2.9391504585822|2.902389374053|2.8715300990175|2.8715300990175|2.8555890004978|2.8373211137835|2.74902075875|2.74902075875|2.74902075875|2.7344674970066|2.6932971108131|2.6813207460884|2.6813207460884|2.6813207460884|2.6813207460884|2.6813207460884|2.6636897936402|2.6618393736781|2.6618393736781|2.6614882501961|2.6522092325821|2.5985659210036|2.5611844425013|2.4112432634759|2.4112432634759|2.4112432634759|2.4112432634759|2.4112432634759|2.4112432634759|2.4112432634759|2.4112432634759|2.3598064684486|2.3598064684486|2.3058961126115|2.3021067748363|2.2728964233725|2.2315514776804|2.2058044536734|2.2058044536734|2.1731160331462|2.1695259530719|2.1695259530719|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1253986550789|2.1247346386749|2.1247346386749|2.1247346386749|2.1247346386749|2.1247346386749|2.1131133256242|2.1131133256242|2.1131133256242|2.0734592740056|2.0316214367545|2.0151349223098|2.0138145969924|2.0138145969924|2.0138145969924|2.0138145969924|2.0138145969924|2.0138145969924|2.0138145969924|2.0138145969924|2.0138145969924|2.0138145969924|2.0138145969924|2.0138145969924|2.0138145969924|2.0138145969924|2.0138145969924||1.9951683020106|1.9951683020106|1.9951683020106|1.9951683020106|1.9951683020106|1.9951683020106||1.9762981043382|1.9642200984473|1.9641334125196|1.9143387337949|1.9143387337949|1.9143387337949|1.9143387337949|1.9143387337949||-2.2121599677788|-2.2121599677788|-2.2121599677788|-2.2121599677788|-2.2121599677788|-2.2121599677788|-2.2121599677788|-2.2767407640982|-2.2767407640982|-2.4586008903239|-2.5401120447289|-2.5717911613397|-2.5842125429502||-2.6076488428694|-2.6076488428694|-2.6076488428694|-2.6076488428694|-2.6076488428694|-2.6076488428694|-2.6076488428694|-2.6076488428694|-2.6076488428694|-2.6076488428694|-2.6076488428694|-2.6076488428694|-2.7062765551256|-2.7197516706968|-2.7760513009585|-2.7760513009585|-2.8012295138248
08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE|10.531214318931|10.531214318931|||10.472363902537|10.472363902537|10.404293061856|10.379682289676|10.379682289676|10.286869458706|10.155966260203|10.135151781771|10.135151781771|10.135151781771|10.135151781771|10.135151781771|10.135151781771|10.135151781771|10.135151781771|9.799075885728|9.799075885728|9.6900843471454|9.6273155576837|9.6175727189527|9.5734143589323|9.5571269828285|9.4679189079565|9.2332432395398|9.1402700351543|8.9664110526847|8.8999014282014|8.7832239892511|8.5885820682875|8.4784242109051|8.429360755681|8.3715117070399||8.3400127196005|8.3227918174191|8.2990424063857|8.2990424063857||8.2990424063857|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.2592362838562|8.0019290135498|7.8432195997851|7.8432195997851|7.8432195997851|7.8432195997851|7.8432195997851|7.8432195997851|7.8432195997851|7.8432195997851|7.8432195997851|7.8432195997851|7.8432195997851|7.8432195997851|7.8057996803541|7.6753335588529|7.6676644341173|7.6676644341173||7.6676644341173|7.6676644341173|7.6676644341173|7.6676644341173|7.6676644341173|7.6676644341173|7.6676644341173|7.6676644341173|7.6295861599404|7.6295861599404|7.5934290750775|7.5721432217794|7.4996035373694|7.4530194403839|7.4530194403839|7.4530194403839|7.4530194403839|7.4277991588593|7.3616858684532|7.3616858684532|7.3616858684532|7.3616858684532|7.3616858684532|7.3616858684532|7.3616858684532|7.3368732359136|7.1465256640342|7.0752708027178|7.0752708027178|7.0752708027178|7.0752708027178|7.0752708027178|7.0752708027178|7.0752708027178|7.0752708027178|7.0752708027178|7.0752708027178|7.0752708027178|7.0690896022171|7.0690896022171|7.0690896022171|7.0690896022171|7.0690896022171|7.0690896022171|7.0690896022171|7.0690896022171|7.0690896022171|6.7689881576266|6.7431938041503|6.7431938041503|6.7431938041503|6.7085482929873|6.6603685983816|6.6603685983816|6.5842983070125|6.5813854235528|6.5813854235528|6.5813854235528|6.5813854235528|6.5813854235528|6.5639323857241|6.5639323857241|6.5327027800804|6.4763366384777|6.4631516584062|6.3946130152437|6.3890142833626|6.3411267770039|6.315141122949|6.2596013208361|6.1811124096353|6.1811124096353|6.1365963341031|6.1365963341031|6.1365963341031|6.1365963341031|6.1365963341031|6.0617737374078|5.9191929324215|5.7896589949998|5.7862038280091|5.7862038280091|5.7862038280091|5.7862038280091|5.7862038280091|5.7862038280091|5.7862038280091|5.7862038280091|5.7862038280091|5.7862038280091|5.7862038280091|5.7862038280091|5.7862038280091|5.7818931899161|5.7482145717509|5.7341538097103|5.7341538097103|5.6423931282581|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311||5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5573392046311|5.5259326445635||5.4670675287896|5.4670675287896|5.4670675287896|5.4670675287896|5.45340813644|-5.7867713753338|-5.7867713753338|-5.7867713753338||-5.7867713753338|-5.7867713753338|-5.7867713753338|-5.7867713753338|-5.7867713753338|-5.7867713753338|-5.7867713753338|-5.8408572479481|-5.8881745917261|5.6361259230388|5.6361259230388|5.6361259230388|5.6361259230388||5.6361259230388|5.6034730019848|5.5455257167066|5.5389173549243|5.527471970536|5.527471970536|5.527471970536|5.527471970536|5.527471970536|5.527471970536|5.527471970536|5.527471970536|5.527471970536|5.527471970536|5.527471970536|5.4333021365026|5.3831135920263
08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE|3.0039088711945|3.0039088711945|||3.0039088711945|3.0039088711945|3.0039088711945|3.0039088711945|3.0039088711945|2.9987874942585|2.9613253071033|2.9613253071033|2.9613253071033|2.9613253071033|2.9442503534117|2.9414201796249|2.9414201796249|2.9403952713606|2.9403952713606|2.914883652859|2.9032040608515|2.8513378845971|2.8401084769559|2.8401084769559|2.8278983024306|2.8155300315889|2.8155300315889|2.8155300315889|2.8155300315889|2.786144368811|2.7734938252453|2.7233264698457|2.6848072226258|2.6620080399747|2.6605644809135|2.6411827655775||2.6268697416499|2.6242997023479|2.6214441031235|2.5982712341699||2.5947458030287|2.5858286620846|2.5748096176508|2.563677344998|-2.6825306683933|-2.6825306683933|-2.6825306683933|-2.6825306683933|-2.6825306683933|-2.6825306683933|-2.6861452029982|-2.7051613382542|-2.7108782358184|-2.7108782358184|-2.7176425001372|-2.7215173394315|-2.7215173394315|-2.7215173394315|-2.7215173394315|-2.7215173394315|-2.7215173394315|-2.7215173394315|-2.7215173394315|-2.7215173394315|-2.7349128508438|-2.7349128508438|-2.7349128508438|-2.7349128508438|-2.7349128508438|-2.7349128508438|-2.7349128508438|-2.7349128508438|-2.7349128508438|-2.7349128508438|-2.7349128508438|-2.7349128508438|-2.7349128508438|-2.7349128508438|-2.7349128508438|-2.7349128508438|-2.7349128508438|-2.7349128508438|-2.7349128508438|-2.7349128508438|-2.7349128508438|-2.7349128508438|-2.7349128508438||-2.7349128508438|-2.7515698697688|-2.7590258779024|-2.7590258779024|-2.7590258779024|-2.7816953992286|-2.7836081609886|-2.7836081609886|-2.7836081609886|-2.7836081609886|-2.7836081609886|-2.7836081609886|-2.7836081609886|-2.7836081609886|-2.7836081609886|-2.7836081609886|-2.7878979561242|-2.8054421607557|-2.810113786658|-2.810113786658|-2.8179042063381|-2.8314944607154|-2.8314944607154|-2.8314944607154|-2.8314944607154|-2.8314944607154|-2.8314944607154|-2.8314944607154|-2.8314944607154|-2.8314944607154|-2.8314944607154|-2.8314944607154|-2.8314944607154|-2.8314944607154|-2.8314944607154|-2.8314944607154|-2.8314944607154|-2.8314944607154|-2.8314944607154|-2.8314944607154|-2.8314944607154|-2.8314944607154|-2.8314944607154|-2.8314944607154|-2.8472160611038|-2.8613511758253|2.7128485734925|2.7128485734925|2.7128485734925|2.7128485734925|2.7128485734925|2.7128485734925|2.7128485734925|2.7128485734925|2.7128485734925|2.7128485734925|2.7128485734925|2.7128485734925|2.7128485734925|2.7098317472654|2.6937019525322|2.6924466091563|2.6904962281573|2.6805513677981|2.6456126568479|2.6304288620379|2.6304288620379|2.6304288620379|2.6154765149649|2.6021961261494|2.5888298820431|2.5888298820431|2.5888298820431|2.5888298820431|2.5888298820431|2.5888298820431|2.5888298820431|2.5548109954127|2.5336788832621|2.510198639441|2.4963319021336|2.4898943029939|2.4898943029939|2.4898943029939|2.4898943029939|2.4898943029939|2.4898943029939|2.4898943029939|2.4898943029939|2.4898943029939|2.4898943029939|2.4898943029939|2.4898943029939|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075||2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075||2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.4657376070075|2.455263987653|-2.6519966861042|-2.6519966861042||-2.6519966861042|-2.6519966861042|-2.6519966861042|-2.6519966861042|-2.6519966861042|-2.6519966861042|-2.6519966861042|-2.6672180312691|-2.6672180312691|2.6359630530906|2.6359630530906|2.6359630530906|2.6359630530906||2.6359630530906|2.6359630530906|2.6044034103368|2.6026704421545|2.5624116251761|2.5248291607617|2.5248291607617|2.5188631167528|2.5188631167528|2.4826255761381|2.4556951746672|2.4329947217006|2.4288172538081|2.4288172538081|2.4288172538081|2.4288172538081|2.4288172538081
08637|991283|/equities/mapletree-industrial-trust|STI|-2.1016591440464|-2.101924891681|||-2.101924891681|-2.1032498891823|-2.1045330636977|-2.1045330636977|-2.1045330636977|-2.1045330636977|-2.1045330636977|-2.116147848553|-2.1179420645442|2.0625566785513|2.0625566785513|2.0625566785513|2.0625566785513|2.0625566785513|2.0625566785513|2.0625566785513|2.0625566785513|2.0625566785513|2.0522922195253|2.0522922195253|2.0447667093184|2.0447667093184|2.0447667093184|2.0447667093184|2.0447667093184|2.0314074722822|2.0259351632104|2.0259351632104|2.0131161925823|2.0131161925823|2.0131161925823|2.0131161925823||2.0131161925823|-2.0744387263105|-2.0744387263105|-2.0744387263105||-2.0744387263105|-2.0745564220939|-2.0745564220939|-2.0745564220939|-2.0745564220939|-2.0745564220939|-2.0745564220939|-2.0789515838131|-2.0816128767314|-2.0828554204441|-2.0828554204441|-2.0881726930911|-2.0909539591597|-2.0909539591597|-2.1014167698693|-2.1014167698693|-2.1014167698693|-2.1014167698693|-2.1014167698693|-2.1014167698693|-2.1014167698693|-2.1014167698693|-2.1014167698693|-2.1014167698693|-2.1065639311972|-2.1065639311972|-2.1084043775337|-2.1104493179075|-2.1222810928504|-2.1222810928504|-2.1222810928504|-2.1222810928504|-2.1222810928504|-2.1222810928504|-2.1336456608419|-2.1473840686618|-2.1998712721731|-2.2143013282247|-2.2170014032201|2.1540724131703|2.1540724131703|2.1434137924115|2.1276819952771|2.1185355460693|2.1108463310962|2.1108463310962|2.0876070419688||2.0795516361048|2.0795516361048|2.0795516361048|2.0795516361048|2.0795516361048|2.0795516361048|2.0795516361048|2.0795516361048|2.0795516361048|2.0795516361048|2.0795516361048|2.076168469726|2.0757596131691|2.0757596131691|2.0757596131691|2.0757596131691|2.0757596131691|2.0757596131691|2.0757596131691|2.0757596131691|2.0757596131691|2.0757596131691|2.0757596131691|2.0757596131691|2.0757596131691|2.0669551156769|2.0432833458329|2.0426956387391|2.0426956387391|2.0357730092859|2.0119699838267|2.0002674829303|2.0002674829303|2.0002674829303|1.9908527678184|-2.0662791834825|-2.0662791834825|-2.0662791834825|-2.0662791834825|-2.0662791834825|-2.0662791834825|-2.0662791834825|-2.0662791834825|-2.0662791834825|-2.0662791834825|-2.0662791834825|-2.0714787409947|-2.0714787409947|-2.0714787409947|-2.0714787409947|-2.0838652635333|1.9993479281949|1.9993479281949|1.9993479281949|1.9993479281949|1.9993479281949|1.9993479281949|1.9993479281949|1.9993479281949|1.9993479281949|1.9859421551545|1.9843801723938|1.9826446359932|1.9807162622146|1.9700433333399|1.9700433333399|1.9700433333399|1.9700433333399|1.9700433333399|1.9700433333399|1.9700433333399|1.9700433333399|1.9700433333399|1.9700433333399|1.9700433333399|1.9700433333399|1.9700433333399|1.9559922295837|1.9559922295837|1.9559922295837|1.947213592135|1.9135706844188|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-1.9995768983357|-2.0078632256712|-2.0131813708638|-2.0182110325924|-2.0182110325924|-2.0182110325924|-2.0182110325924|-2.0182110325924|-2.0182110325924|-2.0235678240581|-2.0445198598751|-2.0477998127814|-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104||-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104||-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104||-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.0534188798104|-2.1249098767875|-2.1398998289239|2.0136266606186|2.0136266606186|2.0136266606186|2.0136266606186||2.0136266606186|2.0136266606186|2.010094768365|2.010094768365|2.0084387003931|1.9815985295014|-2.0911394885767|-2.0911394885767|-2.0911394885767|-2.0911394885767|-2.0911394885767|-2.0911394885767|-2.0911394885767|-2.0911394885767|-2.0911394885767|-2.0911394885767|-2.0911394885767
08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH|17.612750436891|17.612750436891|||17.612750436891|17.612750436891|17.612750436891|17.612750436891|17.219166545988|17.152260240979|17.152260240979|17.152260240979|17.152260240979|17.152260240979|17.053453416775|17.053453416775|17.053453416775|17.053453416775|17.053453416775|17.053453416775|17.053453416775|17.053453416775|17.053453416775|17.053453416775|17.053453416775|17.053453416775|17.053453416775|17.053453416775|17.026050190653|17.026050190653|17.026050190653|17.026050190653|17.026050190653|16.793388159767|16.650716904316|16.650716904316||16.650716904316|16.650716904316|16.650716904316|16.650716904316||16.650716904316|-17.255255235817|-17.255255235817|-17.255255235817|-17.255255235817|-17.255255235817|-17.255255235817|-17.255255235817|-17.255255235817|-17.255255235817|-17.255255235817|-17.255255235817|-17.255255235817|-17.255255235817|-17.255255235817|-17.255255235817|-17.255255235817|-17.255255235817|-17.255255235817|-17.255255235817|-17.255255235817|-17.255255235817|-17.525491835343|-17.525491835343|-17.525491835343|-17.525491835343|-17.649435919377|-17.672707047564|-17.69521610331|-17.69521610331|-17.69521610331|-17.69521610331|-17.69521610331|-17.69521610331|-17.69521610331|-17.69521610331|-17.69521610331|-17.69521610331|-17.69521610331|-17.69521610331|-17.69521610331|-17.69521610331|-17.69521610331|-17.69521610331|-17.69521610331|-17.69521610331|-17.69521610331||-17.69521610331|16.969093650685|16.969093650685|16.969093650685|16.969093650685|16.969093650685|16.969093650685|16.969093650685|16.882326384503|16.854252042724|16.564168177659|16.302408865883|16.215654653769|16.215654653769|16.215654653769|16.215654653769|16.215654653769|16.215654653769|16.215654653769|16.215654653769|16.215654653769|16.215654653769|16.215654653769|16.180727528711|16.093585384311|15.919539120928|15.833391961507|15.833391961507|15.833391961507|15.833391961507|15.833391961507|15.833391961507|15.833391961507|15.833391961507|15.833391961507|15.833391961507|15.833391961507|15.833391961507|15.833391961507|15.833391961507|15.635435750144|15.578690344775|15.578690344775|15.578690344775|15.578690344775|15.578690344775|15.578690344775|15.578690344775|15.578690344775|15.578690344775|15.578690344775|15.578690344775|15.492433025532|15.362147863368|15.32627514519|15.243919773417|15.243919773417|15.243919773417|15.243919773417|15.243919773417|15.243919773417|15.233244387659|15.190486904467|15.190486904467|15.172763873564|15.055848229182|14.907054013955|14.855615742722|14.852350693852|14.777195714179|14.777195714179|14.777195714179|14.734661550724|14.634623760872|14.476804356766|14.454881391643|14.454881391643|14.371534994044|14.239483439038|13.979981567142|13.969424143629|13.797693825648|13.579654783118|13.579654783118|13.579654783118|13.579654783118|13.579654783118|13.579654783118|13.579654783118|13.579654783118|13.579654783118|13.579654783118|13.579654783118|13.579654783118|13.579654783118|13.579654783118|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581|13.51876886581||13.51876886581|13.515146729076|13.515146729076|13.427385008693|13.307094269726|13.291412630825||13.291412630825|13.291412630825|13.291412630825|13.291412630825|13.181014263132|12.841682870629|12.677424915899|12.57325003795||12.38027777332|12.220864133238|12.098738383584|-13.013318080531|-13.013318080531|-13.013318080531|-13.013318080531|-13.013318080531|-13.199242559656|-13.503675373648|-13.503675373648|-13.503675373648|-13.503675373648||-13.503675373648|-13.503675373648|-13.503675373648|-13.503675373648|-13.503675373648|-13.503675373648|-13.503675373648|-13.503675373648|-13.503675373648|-13.503675373648|-13.506306339474|-13.521489327302|-13.521489327302|-13.724629057008|-13.724629057008|-13.724629057008|-13.724629057008
08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH|-16.879148885876|-16.879148885876|||-16.879148885876|-16.879148885876|-16.879148885876|-16.879148885876|-16.879148885876|-16.879148885876|-16.879148885876|-16.879148885876|-16.879148885876|-16.879148885876|-16.879148885876|15.998300943114|15.998300943114|15.998300943114|15.998300943114|15.998300943114|15.998300943114|15.972001086052|15.93548093386|15.93548093386|15.93548093386|15.879978556848|15.693864923292|15.448739110953|15.314710152951|15.222049934883|15.222049934883|15.214499931886|15.08888941932|15.04321014802|14.816900649781|14.75822233173||14.720107175018|14.720107175018|14.720107175018|14.720107175018||14.706229634976|14.586922111219|14.493670823837|14.493670823837|14.493670823837|14.493670823837|14.493670823837|14.493670823837|14.493670823837|14.493670823837|14.493670823837|14.493670823837|14.469870925474|14.469870925474|14.469870925474|14.436523199664|14.407766123541|14.407766123541|14.407766123541|14.407766123541|14.407766123541|14.407766123541|14.407766123541|14.407766123541|14.407766123541|14.407766123541|14.407766123541|14.407766123541|14.407766123541|14.407766123541|14.388857909794|14.388857909794|14.388857909794|14.388857909794|14.388857909794|14.388857909794|14.388857909794|14.330953461986|14.284695957743|14.284695957743|14.254662618199|14.238286712483|14.238286712483|14.111985395038|13.912762003567|13.814021457981|13.814021457981||13.814021457981|13.814021457981|13.814021457981|13.814021457981|13.814021457981|13.814021457981|13.814021457981|13.699779986539|13.699779986539|13.690036590206|13.690036590206|13.686445992141|13.686445992141|13.686445992141|13.686445992141|13.686445992141|13.686445992141|13.686445992141|13.686445992141|13.553829132351|13.401270932661|13.401270932661|13.355300818005|13.317556392395|13.199507301873|13.159420586507|13.159420586507|13.159420586507|13.099355698603|13.047062292119|13.045672251678|13.045672251678|13.045672251678|13.045672251678|13.045672251678|13.045672251678|12.954879678|12.954879678|12.954879678|12.954879678|12.825537589644|12.772819310928|12.717576908298|12.679529480611|12.647814291096|12.647814291096|12.604793779692|12.465326936864|12.454539008375|12.454539008375|12.367821052599|12.352578881635|12.172309826098|12.155900211557|12.141358128576|12.141358128576|12.030498884425|12.030498884425|12.030498884425|12.030498884425|12.030498884425|12.030498884425|12.030498884425|12.029999307245|12.027221312623|11.949134524774|11.816816153473|11.763684765438|11.670205663686|11.554117122231|11.397352129153|11.314280092641|11.278957452187|11.278957452187|11.278957452187|11.278957452187|11.278957452187|11.145508172125|11.119283539034|11.119283539034|11.119283539034|11.119283539034|11.119283539034|11.119283539034|11.119283539034|11.119283539034|11.119283539034|11.119283539034|11.119283539034|11.000720543598|11.000720543598|10.99468951196|10.880210505267|10.758567662526|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507||10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507|10.751406973507||10.751406973507|10.723785155245|10.693253032009|10.693253032009|-11.355798715449|-11.355798715449|-11.355798715449|-11.355798715449||-11.355798715449|-11.355798715449|-11.355798715449|-11.355798715449|-11.355798715449|-11.355798715449|-11.355798715449|-11.58588763751|-11.972652610556|-12.325169969947|-12.482410935727|-12.575456650354|-12.672174064426||-12.752415224477|-12.803239500704|-12.863010059405|-12.863010059405|-12.863010059405|-12.863010059405|-12.863010059405|-12.863010059405|-12.863010059405|-12.863010059405|-12.887233560404|-12.895289000563|-12.895289000563|-12.905876222244|-12.9493534896|-12.9493534896|-12.988170713542
08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH|-1.3342477903635|-1.3436086559595|||-1.3478985124496|-1.3554427947896|-1.3599365051474|-1.3600318734257|-1.3600318734257|-1.3600318734257|-1.3600318734257|-1.3600318734257|-1.3628132017021|-1.3752251456041|1.3152831721237|1.3152831721237|1.3152831721237|1.3123340792607|1.3123340792607|1.3123340792607|1.3123340792607|1.3123340792607|1.3096838292432|1.3096838292432|1.3096838292432|1.3096838292432|1.3094244661832|1.3094244661832|1.3076938460165|1.3007709394885|1.2919677110726|1.2847749402266|1.2847749402266|1.281416593894|1.278593837551|1.278593837551||1.278593837551|1.278593837551|1.278593837551|1.278593837551||1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.278593837551|1.2773264771608|1.2726869914153|1.2726869914153|1.2613188197457|1.2442431240439|1.2358257007996|1.2267957435647|1.2267957435647|1.2267957435647||1.2267957435647|1.2267957435647|1.2267957435647|1.2267957435647|1.2267957435647|1.2267957435647|1.2267957435647|1.2267957435647|1.2267957435647|1.2267957435647|1.2267957435647|1.2214397177209|1.2077678701743|1.2077678701743|1.2077678701743|1.2077678701743|1.2077678701743|1.2077678701743|1.2077678701743|1.2077678701743|1.2077678701743|1.2077678701743|1.2077678701743|1.2077678701743|1.2077678701743|1.1952976409444|1.190216228175|1.190216228175|1.190216228175|1.1791291466552|1.1675463049218|1.1675463049218|1.1675463049218|1.1675463049218|1.1511625679119|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1490208836092|1.1339120966078|1.1254578212766|1.1199531731636|1.1160591175856|1.1117323891654|1.1093099779147|1.1093099779147|1.1093099779147|1.1093099779147|1.1093099779147|1.1093099779147|1.1093099779147|1.1093099779147|1.1093099779147|1.1093099779147|1.1093099779147|1.1093099779147|1.0908999648644|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1628700649607|-1.1643000748276|-1.1705708596227|-1.1705708596227|-1.1705708596227|-1.1705708596227|-1.1705708596227|-1.1705708596227|-1.1705708596227|-1.1705708596227|-1.1867453889844|-1.1886059925288|-1.1952366256853|-1.1952366256853|-1.1952366256853|-1.1952366256853|-1.1952366256853||-1.1952366256853|-1.2213740110552|-1.2331933445572|-1.2338611678013|-1.2338611678013|-1.2338611678013||-1.2338611678013|-1.2338611678013|-1.2338611678013|-1.2338611678013|-1.2338611678013|-1.2338611678013|-1.2338611678013|-1.2338611678013||-1.2338611678013|-1.2338611678013|-1.2338611678013|-1.2338611678013|-1.2338611678013|-1.2357544807898|-1.2357544807898|-1.3130605583177|-1.3561783305788|1.2447266787859|1.2447266787859|1.2447266787859|1.2447266787859||1.2403395553905|1.2403395553905|1.2403395553905|1.2403395553905|1.2381550957183|1.2257279278415|1.2230310640487|1.2050525661718|1.2050525661718|1.2050525661718|1.2050525661718|1.2050525661718|1.1845883251912|-1.2873602832519|-1.2873602832519|-1.2873602832519|-1.2873602832519
08641|953093|/equities/dairy-farm-intl-holdings|STI|4.0004477163127|4.0004477163127|||4.0004477163127|4.0004477163127|4.0004477163127|4.0004477163127|4.0004477163127|4.0004477163127|3.9809230104851|3.9809230104851|3.9476922370512|3.9024357108627|3.9022791964464|3.9022791964464|3.9022791964464|3.9022791964464|3.9022791964464|3.8514211026223|3.8398231444251|3.8398231444251|3.8398231444251|3.7911029517728|3.7911029517728|3.7911029517728|3.7911029517728|3.7911029517728|3.7911029517728|3.7911029517728|3.7911029517728|3.7911029517728|3.7911029517728|3.7911029517728|3.7911029517728|3.7911029517728||3.7911029517728|3.7911029517728|3.7911029517728|3.7911029517728||3.7911029517728|3.7911029517728|3.7911029517728|3.7911029517728|3.7911029517728|3.7911029517728|3.7911029517728|3.7911029517728|3.7911029517728|3.7911029517728|3.7911029517728|3.7911029517728|3.7911029517728|3.7911029517728|3.5440033740554|3.3377815293773|3.3025349960839|3.2970894475707|3.2970894475707|3.2970894475707|3.2970894475707|3.2970894475707|3.2970894475707|3.2970894475707|3.2970894475707|3.2970894475707|3.2970894475707|3.2970894475707|3.2970894475707|3.2970894475707|3.2970894475707|3.2970894475707|3.2970894475707|3.2970894475707|3.2970894475707|3.2970894475707|3.2970894475707|3.2970894475707|3.2970894475707|3.2970894475707|3.2970894475707|3.2970894475707|3.2970894475707|3.2667660602738|3.2258511923872|3.2248346301276|3.2187051212741||3.1807834744402|3.1647592782917|3.1486167218777|3.1486167218777|3.1486167218777|3.1486167218777|3.1486167218777|3.1431333253008|3.1431333253008|3.1431333253008|3.1431333253008|3.1384111199124|3.1384111199124|3.1384111199124|3.1384111199124|3.1384111199124|3.1384111199124|3.1384111199124|3.1384111199124|3.1384111199124|3.1384111199124|3.1384111199124|3.1384111199124|3.1384111199124|-3.3461785794709|-3.3461785794709|-3.3461785794709|-3.3461785794709|-3.3461785794709|-3.3461785794709|-3.3461785794709|-3.3461785794709|-3.3461785794709|-3.3461785794709|-3.3461785794709|-3.3461785794709|-3.3461785794709|-3.3763094479744|-3.3817158427771|-3.3817158427771|-3.3817158427771|-3.3817158427771|-3.3817158427771|-3.4136990272265|-3.425410134181|-3.4257808201673|-3.4286233841449|3.3322541648514|3.3057240063154|3.3057240063154|3.3057240063154|3.3057240063154|3.3057240063154|3.3057240063154|3.3057240063154|3.3057240063154|3.3057240063154|3.3057240063154|3.3057240063154|3.2964800583432|3.2964800583432|3.2964800583432|3.2166444446323|2.9273828163939|2.923758746871|2.914732007725|2.8569245653494|2.7999161699462|2.7765735232221|2.7292174020911|2.7292174020911|2.7292174020911|2.7292174020911|2.724130422926|2.7062560132875|2.6758398934354|2.6609332875134|2.6149258564712|2.6054731685587|2.5538591100848|2.540399003258|2.5400913808357|2.5400913808357|2.5400913808357|2.5400913808357|2.5400913808357|2.5400913808357|2.5400913808357|2.5400913808357|2.5400913808357|2.5400913808357|2.5400913808357|2.5400913808357|2.5400913808357|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5316916979739|2.5291018659748|2.4917798632689||2.4893550044154|2.4893550044154|2.4893550044154|2.4620611144276|2.3967344841661|2.3502606375683||2.2491785137376|2.2168650195025|2.2010061487032|2.2010061487032|2.1972914782661|2.1972914782661|2.1578906837679|2.1578906837679||2.0359896094244|-2.360022110273|-2.360022110273|-2.360022110273|-2.360022110273|-2.360022110273|-2.360022110273|-2.4003975132973|-2.4003975132973|2.2196726012968|2.2196726012968|2.2196726012968|2.2196726012968||2.2196726012968|2.2196726012968|2.1729694526221|2.14496614324|2.1097952255573|2.1097952255573|2.1097952255573|2.1097952255573|2.0730729970539|2.0730729970539|2.0730729970539|2.0695255369174|2.0255839526904|-2.2387956181883|-2.2618321378371|-2.2618321378371|-2.2618321378371
08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE|8.0587257776035|8.0587257776035|||8.0587257776035|8.0587257776035|8.0587257776035|8.0587257776035|8.0587257776035|8.0587257776035|8.0587257776035|8.0587257776035|8.0587257776035|7.9288414633014|7.9288414633014|7.9288414633014|7.9053797893765|7.8171355553912|7.8171355553912|7.7057054648186|7.7001080102775|7.7001080102775|7.7001080102775|7.7001080102775|7.6111825330578|7.6111825330578|7.5963142032449|7.3986819977037|7.2768690315079|7.2215210560506|7.0600233214372|6.8794703105283|6.6660778367069|6.6400864746336|6.6283168618772|6.6283168618772||6.5830210832524|6.5830210832524|6.5830210832524|6.5830210832524||6.5830210832524|6.5830210832524|6.5830210832524|6.5830210832524|6.5830210832524|6.5830210832524|6.5830210832524|6.5830210832524|6.5589122935321|6.2932360088589|6.214123232342|6.214123232342|6.214123232342|6.1679147163776|6.1671275474128|6.1372563252107|6.1372563252107|6.0271763213521|6.0271763213521|6.0271763213521|6.0271763213521|6.0271763213521|6.0271763213521|5.9928706904562|5.9928706904562|5.9928706904562|5.9928706904562|5.9928706904562|5.9583585581554|5.9583585581554|-6.274001606039|-6.274001606039|-6.3505574152776|-6.37895260099|-6.3935218210994|-6.3935218210994|-6.4498665449501|-6.4498665449501|-6.4498665449501|-6.4498665449501|-6.4498665449501|-6.4876297444636|-6.5475589413137|-6.5475589413137|-6.5475589413137|-6.5475589413137|-6.5475589413137||-6.5475589413137|-6.6117323922549|-6.7485915342342|-6.7749894596632|-6.7749894596632|-6.7983215625083|-6.8470239964895|-6.8949879839111|-6.8949879839111|-6.8949879839111|-6.8949879839111|-6.8949879839111|-6.8949879839111|-6.8949879839111|-6.8949879839111|-6.8949879839111|-6.8954066497639|-6.8954066497639|-6.8954066497639|-6.8954066497639|6.5026673533437|6.3329637556074|6.3260709211559|6.2306342307429|6.154593540971|6.0684372603281|-6.4102533160018|-6.4102533160018|-6.4102533160018|-6.4102533160018|-6.4102533160018|-6.4102533160018|-6.4102533160018|-6.4102533160018|-6.4102533160018|-6.4102533160018|-6.4102533160018|-6.4102533160018|-6.4102533160018|-6.4102533160018|-6.4102533160018|-6.4102533160018|-6.4102533160018|-6.4102533160018|-6.4217931925269|-6.4217931925269|-6.4217931925269|-6.4217931925269|-6.4217931925269|-6.4217931925269|-6.4217931925269|-6.4217931925269|-6.4217931925269|-6.4217931925269|-6.4217931925269|-6.4217931925269|5.9541610777421|5.9541610777421|5.9541610777421|5.9541610777421|5.9541610777421|5.9541610777421|5.9541610777421|5.9541610777421|5.8959203678943|5.8959203678943|5.8959203678943|5.8864610160657|5.8864610160657|5.8864610160657|5.8864610160657|5.8864610160657|5.8864610160657|5.8864610160657|5.8864610160657|5.8864610160657|5.8864610160657|5.746067838014|5.5445197204096|5.4511329442641|5.3954619104223|5.3954619104223|5.3954619104223|5.3954619104223|5.3954619104223|5.3954619104223|5.3954619104223|5.3954619104223|5.3260690298959|5.3145211104204|5.2444678019207|5.216630718302|5.2107009856693|5.1868898569204|5.1326555078403|5.0912839908484|4.9903155718781|4.9648340850379|4.9648340850379|4.9356464286203|4.9356464286203|4.9356464286203|4.9356464286203|4.9356464286203|4.9101625172689|4.8874028753786|4.8782134703095|4.8782134703095|4.8225151607441|4.8225151607441|4.8225151607441|4.7250169194459|4.6850189276005|4.6700207996661||4.6463222415721|4.6463222415721|4.6186909842795|4.5146568007277|4.5023963392892|4.4832180541001||4.3780200791848|4.278355738906|4.2248395255186|4.1470438430682|-4.3998164152181|-4.3998164152181|-4.3998164152181|-4.3998164152181||-4.3998164152181|-4.3998164152181|-4.3998164152181|-4.3998164152181|-4.3998164152181|-4.3998164152181|-4.3998164152181|-4.4931293566002|-4.5973661430426|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248||4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248|4.2630209089248
08643|985814|/equities/frasers-logistics-and-industrial-tr|STI|-1.0415119450692|-1.0415119450692|||-1.0433466082815|0.99876777780785|0.99876777780785|0.99876777780785|0.99876777780785|0.99876777780785|0.99876777780785|0.99876777780785|0.99876777780785|0.99876777780785|0.99876777780785|0.99876777780785|0.99876777780785|0.99876777780785|0.99876777780785|0.99876777780785|0.99876777780785|0.99876777780785|0.99876777780785|0.99876777780785|0.99876777780785|0.99876777780785|0.99876777780785|0.99876777780785|0.99876777780785|0.99085309387064|0.98817010589017|0.98241123300541|0.97766818948425|0.97766818948425|0.97582492205142|0.97582492205142||0.96841658456059|0.96685175876851|0.96011306821235|0.95818118451843||0.95353464946492|0.95281627294469|0.95279785729544|0.95279785729544|0.95199761497861|0.94610846161717|0.94512050813959|0.94073500920065|0.94073500920065|0.94073500920065|0.94073500920065|0.94073500920065|0.94073500920065|0.94073500920065|0.94073500920065|0.94073500920065|0.93665000783876|0.93655555764255|0.92895059033033|-0.97559159850059|-0.97559159850059|-0.97559159850059|-0.97559159850059|-0.97559159850059|-0.97559159850059|-0.97559159850059|-0.97559159850059|-0.97559159850059|-0.97559159850059|-0.97559159850059|-0.97559159850059|-0.97559159850059|-0.97559159850059|-0.97559159850059|-0.97559159850059|-0.97559159850059|-0.98787954620718|0.94172342178912|0.94172342178912|0.94172342178912|0.94172342178912|0.94172342178912|0.9358038014581|0.9347819957921|0.93364665616321|0.92988514026854|0.92569735935773||0.92569735935773|0.92569735935773|0.92569735935773|0.92569735935773|0.92569735935773|0.92569735935773|0.92569735935773|0.92569735935773|0.92569735935773|0.92569735935773|0.92569735935773|0.91799708860279|0.9094412024061|0.90521244817753|0.90454724320358|0.90454724320358|0.90454724320358|0.90421915593618|0.90372373926395|0.90372373926395|0.90372373926395|0.90372373926395|0.9024058446442|0.9024058446442|0.90183982420353|0.89621091737116|0.88624776720565|0.88624776720565|0.88624776720565|0.88624776720565|0.87679470554999|0.87679470554999|0.87679470554999|0.87679470554999|0.86582196151638|0.86582196151638|0.86582196151638|0.86582196151638|0.86582196151638|0.86582196151638|0.8463240493603|0.8463240493603|0.8463240493603|0.8463240493603|0.84619338526411|0.845886889236|0.845886889236|0.84459816322516|0.84459816322516|0.84459816322516|0.84459816322516|0.84459816322516|0.84459816322516|0.84459816322516|0.84459816322516|0.84459816322516|0.84459816322516|0.84459816322516|0.83772164680935|0.83772164680935|0.83772164680935|0.83772164680935|0.83772164680935|0.8366351602075|0.82403907484451|0.8158334317687|0.8158334317687|0.8158334317687|0.8158334317687|0.8158334317687|0.8158334317687|0.8158334317687|0.8158334317687|0.8158334317687|0.8158334317687|0.8158334317687|0.81314825381204|0.80725410414881|0.80725410414881|0.80725410414881|0.79611564491796|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84130195424452|-0.84422437731309|-0.84969044368503|-0.84969044368503|-0.84969044368503|-0.84969044368503|-0.84969044368503|-0.84969044368503|-0.84969044368503|-0.85910047139324|-0.86900053251228|-0.87638947950957|-0.88015495060944|-0.9060054964386|-0.9066727830925|-0.91453743911117|-0.91453743911117||-0.91453743911117|-0.93170823693639|0.84060709601118|0.84060709601118|0.83456345868854|0.83056651315076||0.83056651315076|0.83056651315076|0.83056651315076|0.83056651315076|0.83056651315076|0.83056651315076|0.7932919634343|0.7932919634343||-0.88415477188163|-0.88415477188163|-0.88415477188163|-0.88415477188163|-0.88415477188163|-0.88415477188163|-0.88415477188163|-0.92294976017799|-0.93411082252226|0.87186572799124|0.87186572799124|0.87186572799124|0.87186572799124||0.87186572799124|0.87186572799124|0.87186572799124|0.87186572799124|0.86512858612712|0.86430953325359|0.86339944470291|0.85830182080363|0.85830182080363|0.85727981665504|0.85114426125831|0.84571586504852|0.81885097043685|-0.87515803344317|-0.87515803344317|-0.87515803344317|-0.87515803344317
08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH|-1.4837183200614|-1.4837183200614|||-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614||-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614||-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4837183200614|-1.4913536931957|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4277629005298|1.4175143360412|1.4072381522166|1.4032569610909|1.4032569610909|1.3925077345455||1.3887590567123|1.3887590567123|1.3887590567123|1.3887590567123|1.3887590567123|1.3887590567123|1.3887590567123|1.3887590567123|1.3887590567123|1.3887590567123|1.3887590567123|1.3852878323143|1.3653197609655|1.3525774968192|1.3525002823522|1.3525002823522|1.3525002823522|1.3525002823522|1.3525002823522|1.3525002823522|1.3525002823522|1.3525002823522|1.3525002823522|1.3525002823522|1.3525002823522|1.3405558517962|1.3366609679041|1.3366609679041|1.3366609679041|1.3190677548314|1.3080981712899|1.3080981712899|1.3080981712899|1.3080981712899|1.3080981712899|1.2951090845092|1.292588873471|1.292588873471|1.292588873471|1.292588873471|1.2760356436114|1.2760356436114|1.2707120208773|1.2707120208773|1.2707120208773|1.2707120208773|1.2707120208773|1.2707120208773|1.266346682976|1.2495908031715|1.2495908031715|1.2495908031715|1.2373342886694|1.2373342886694|1.235623235092|1.235623235092|1.235623235092|1.2329146802264|1.2221274309509|1.2162527037057|1.2136141141689|1.2129045681198|1.2121161836209|1.2062402056127|1.2036002263393|1.198492437786|1.198492437786|1.198492437786|1.198492437786|1.198492437786|1.198492437786|1.198492437786|1.198492437786|1.198492437786|1.198492437786|1.198492437786|1.198492437786|1.1979182782898|1.1979182782898|1.1979182782898|1.181575874833|1.1637418326704|1.1637418326704|1.1637418326704|1.1637418326704|1.1637418326704|1.1637418326704|1.1630464722678|1.1398132270796|1.1398132270796|1.1398132270796|1.1398132270796|1.1336813575938|1.1290903893791|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1210495188132|1.1189910657306|1.1189910657306|1.1189910657306||1.1184584803961|1.1184584803961|1.1184584803961|1.1184584803961|1.1184584803961|1.1184584803961||1.1184584803961|1.1162584976254|1.1162584976254|1.1162584976254|1.1162584976254|1.1162584976254|-1.2372945369109|-1.2372945369109||-1.2372945369109|-1.2372945369109|-1.2372945369109|-1.2372945369109|-1.2372945369109|-1.2374623764719|-1.2374623764719|-1.2849582223059|-1.2982868715527|1.1944880666859|1.1944880666859|1.1944880666859|1.1944880666859||1.1944880666859|1.1944880666859|1.1944880666859|1.1944880666859|1.182764523838|1.1737216279513|1.1737216279513|1.1691007625917|1.1691007625917|1.1590008483837|-1.240163495191|-1.240163495191|-1.240163495191|-1.240163495191|-1.240163495191|-1.240163495191|-1.240163495191
08645|8961|/equities/singapore-airlines|STI|6.6944243870593|6.6944243870593|||6.6944243870593|6.6388047759639|6.5786722042944|6.5110865444348|6.5110865444348|6.5110865444348|6.4128738873983|6.4048599395249|6.3337333901164|6.3219104727275|6.3219104727275|6.3219104727275|6.3219104727275|6.3219104727275|6.3219104727275|6.3219104727275|6.3219104727275|6.3219104727275|6.3219104727275|6.3219104727275|6.3219104727275|6.3219104727275|6.3219104727275|6.3219104727275|6.3219104727275|6.3219104727275|6.3219104727275|6.3219104727275|6.3219104727275|6.3219104727275|6.3219104727275|6.2726782119017||-6.4360489828309|-6.4360489828309|-6.4360489828309|-6.4360489828309||-6.4360489828309|-6.4360489828309|-6.4360489828309|-6.4360489828309|-6.4360489828309|-6.4360489828309|-6.4360489828309|-6.4360489828309|-6.4360489828309|-6.4360489828309|-6.4360489828309|-6.4906100678136|-6.5117891549722|-6.5325433677717|-6.5822493970707|-6.6091294222756|-6.6295954578103|-6.6440408619445|-6.6562211151699|-6.6918763903163|-6.6918763903163|-6.6970847742847|-6.7235110849744|-6.7235110849744|-6.7235110849744|-6.7300122678948|-6.7499756362639|-6.7499756362639|-6.7499756362639|6.534957190426|6.534957190426|6.534957190426|6.534957190426|6.534957190426|6.534957190426|6.534957190426|6.534957190426|6.534957190426|6.534957190426|6.534957190426|6.534957190426|6.4893967267229|-6.7150701283474|-6.7150701283474|-6.7150701283474|-6.7150701283474|-6.7150701283474||-6.7150701283474|-6.7322998840565|-6.7453333359024|-6.7571399276959|6.5368640077571|6.5368640077571|6.5368640077571|6.5054047253905|6.4832273486784|-6.6256166138229|-6.6256166138229|-6.6256166138229|-6.6256166138229|-6.6256166138229|-6.6256166138229|-6.6256166138229|-6.6448106345074|-6.6448106345074|-6.6448106345074|-6.6448106345074|-6.6448106345074|-6.6448106345074|-6.6542340711903|-6.6749802935947|-6.6749802935947|-6.6777558711755|-6.6958397127509|-6.7159329230388|-6.7227033304727|-6.7359373565612|-6.7359373565612|-6.7359373565612|-6.7599303453165|-6.7723215000372|-6.7723215000372|-6.8091621360343|-6.8091621360343|-6.8185136275337|-6.8566818719491|-6.8799159297954|-6.8799159297954|-6.8876843463062|-6.8935383172696|-6.8939315314497|-6.902261094719|-6.902261094719|-6.9060714711293|-6.9060714711293|-6.9060714711293|-6.9117460239314|-6.9491623229873|-7.1387187604419|-7.1387187604419|-7.1719099817796|-7.2126776176607|-7.2279752313997|-7.232194933616|-7.3263275196407|-7.4164751426217|7.4122498945133|7.3574999919353|7.2855556663339|7.2339504754614|7.2305006490892|7.2294453500317|7.1843836173533|7.1598706096542|7.1426340838419|7.1345934890097|7.0712149432837|7.0252389169997|7.0185986069911|6.9828875625655|6.8970972260419|6.8465187150143|6.8465187150143|6.8465187150143|6.8465187150143|6.7961318843787|6.7484799351102|-6.9425724427207|-6.9425724427207|-6.9425724427207|-6.9425724427207|-6.9425724427207|-7.020635913953|-7.0657066759631|-7.0768962366895|-7.1104273775866|-7.1104273775866|-7.1482527498459|6.9617821220727|6.9617821220727|6.9617821220727|6.9617821220727|6.9617821220727|6.9617821220727|6.9292086715054|6.9292086715054|6.9292086715054|6.9292086715054|6.9292086715054|6.8963430584086|6.858714441526|6.81857141308|6.7950881063694|6.7950881063694|6.7384313543366|6.7288126901043|6.6831254379895|6.6058338768868|6.6058338768868|6.5759263974195|6.5684359974082||6.5684359974082|6.5684359974082|6.5684359974082|6.5684359974082|6.5099287768664|6.4510317930979||6.3855910708951|6.362878950707|6.3370875873741|6.3239861107067|6.2794289430199|6.1799210266071|6.0643567195421|6.0326183229559||-6.3957647374528|-6.3957647374528|-6.3957647374528|-6.3957647374528|-6.3957647374528|-6.3957647374528|-6.3957647374528|-6.4725160125513|-6.6122403413741|-6.8541558087632|6.6265311870282|6.6265311870282|6.6265311870282||6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.6265311870282|6.5744789875553
08646|955406|/equities/sats-ltd|STI|3.7703965831733|3.7703965831733|||3.7703965831733|3.7703965831733|3.7703965831733|3.7241506394419|3.7241506394419|3.7241506394419|3.7241506394419|3.7241506394419|3.7241506394419|3.7241506394419|3.7241506394419|3.7241506394419|3.7241506394419|3.7241506394419|3.7241506394419|3.7241506394419|3.7241506394419|3.7225717436906|3.7225717436906|3.7225717436906|3.7225717436906|3.7225717436906|3.7225717436906|3.6700797093838|3.6700033612081|3.6700033612081|3.6700033612081|3.6700033612081|3.6700033612081|3.6700033612081|3.6700033612081|3.6600037357353||3.6461152656369|3.6423027774792|3.6423027774792|3.6225960162811||3.6225960162811|3.6073289080386|3.5681432534065|3.5523813884353|3.5459793056487|3.5005324643452|3.4583695113216|3.3870772453982|-3.5246010068271|-3.5246010068271|-3.5246010068271|-3.5246010068271|-3.5246010068271|-3.5246010068271|-3.5246010068271|-3.5246010068271|-3.5246010068271|-3.5264719311698|-3.5264719311698|-3.5264719311698|-3.5264719311698|-3.5264719311698|-3.5264719311698|-3.5264719311698|-3.5807782427877|-3.5807782427877|-3.5807782427877|-3.5807782427877|-3.5807782427877|-3.5807782427877|-3.5807782427877|-3.5807782427877|-3.5807782427877|-3.5807782427877|-3.5807782427877|-3.5807782427877|-3.5807782427877|-3.5807782427877|-3.5807782427877|-3.5914202681747|-3.6031858564412|-3.6031858564412|-3.6031858564412|-3.6031858564412|-3.6031858564412|-3.6031858564412|-3.6031858564412||-3.6031858564412|3.3968031388505|3.3968031388505|3.3968031388505|3.3968031388505|3.3968031388505|3.3968031388505|3.3714479453016|3.3432690663898|3.3432690663898|3.3330767335455|3.3106408187593|3.2629342684972|3.241568935477|3.241568935477|3.241568935477|3.241568935477|3.1922987175907|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3584061194826|-3.3893401147446|-3.4003779095103|3.2471429092009|3.2471429092009|3.2471429092009|3.2262697730151|3.2202998172009|3.217555418143|3.1967283250329|3.1358092495067|3.1264547184952|3.099394144377|3.0959934810366|3.0338815693022|3.0054240628483|2.9949157022107|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9932490866269|2.9800741630115|2.9800741630115|2.9800741630115|2.9778602473513|2.9331780398969|2.9207723336788|2.9207723336788|2.9207723336788|2.9143486677094|2.9143486677094|2.9014984698741|2.8405539030994|2.8293399501167|2.8293399501167|2.8293399501167|2.8293399501167|2.8293399501167|2.8253777080468|2.8142492052856|2.8142492052856|2.8142492052856||2.7358325054185|2.7157807117058|2.7157807117058|2.6986453141717|2.6757170983981|2.6385745283444||2.5936893425959|2.5936893425959|2.5936893425959|2.5802103769534|-2.8034972102501|-2.8034972102501|-2.8034972102501|-2.8034972102501||-2.8034972102501|-2.8034972102501|-2.8034972102501|-2.8034972102501|-2.8034972102501|-2.8034972102501|-2.8034972102501|-2.9177746277229|-2.9353050237647|-3.038116707377|-3.1201296536705|-3.1718106897431|-3.1767724441157||-3.1767724441157|-3.1767724441157|-3.1767724441157|-3.1767724441157|-3.1767724441157|-3.1767724441157|-3.187623511053|-3.187623511053|-3.187623511053|-3.187623511053|-3.187623511053|-3.2195816683514|-3.2212018754464|-3.2452243065813|-3.2660734822474|-3.2660734822474|-3.2660734822474
08647|8957|/equities/jardine-cycle---carriage|STI|32.120331773319|31.978705734189|||31.871412007645|31.871412007645|31.871412007645|31.294345132328|30.975409536497|30.975409536497|30.975409536497|30.975409536497|-34.074375101565|-34.074375101565|-34.074375101565|-34.074375101565|-34.074375101565|-35.492640226681|-36.069601896324|34.402548102006|34.402548102006|34.402548102006|34.402548102006|34.402548102006|34.095813871296|34.095813871296|34.095813871296|34.095813871296|33.872572926318|33.830442345894|33.830442345894|33.830442345894|33.192713115786|33.085235752634|32.853040869558|32.712210576137||32.712210576137|32.562161422575|32.562161422575|32.562161422575||32.562161422575|32.562161422575|32.562161422575|32.562161422575|32.562161422575|32.562161422575|32.562161422575|32.562161422575|32.562161422575|32.562161422575|32.562161422575|32.562161422575|32.562161422575|32.423972505062|32.423972505062|32.423972505062|32.322877006724|32.322877006724|32.322877006724|31.785419549097|31.438243748468|31.244066199901|31.244066199901|31.244066199901|31.244066199901|31.244066199901|31.244066199901|31.244066199901|31.244066199901|31.244066199901|31.244066199901|31.244066199901|31.244066199901|31.244066199901|31.244066199901|31.244066199901|31.244066199901|31.244066199901|30.968962096773|30.932730450555|30.932730450555|30.616365819423|30.27707407789|29.662303954545|29.062004652491|28.306672615995|28.0318613696||28.0318613696|28.0318613696|28.0318613696|28.0318613696|28.0318613696|28.0318613696|28.0318613696|28.0318613696|28.0318613696|27.877624371306|27.701072143204|27.701072143204|27.701072143204|27.701072143204|27.701072143204|27.701072143204|27.701072143204|27.701072143204|27.701072143204|27.701072143204|27.701072143204|27.701072143204|27.541192185754|27.515767772854|27.33196492533|26.976072368137|-28.560528897072|-28.560528897072|27.36865675853|27.36865675853|27.36865675853|27.36865675853|27.36865675853|27.36865675853|27.36865675853|27.36865675853|27.36865675853|27.36865675853|27.36865675853|27.36865675853|27.36865675853|27.219619252133|26.843466098494|25.89829456297|-26.953275767876|-26.953275767876|-26.953275767876|-26.953275767876|-26.953275767876|-26.953275767876|-26.953275767876|-27.053083516837|-27.097315896089|-27.143290546861|-27.143290546861|-27.268099920978|-27.865111184374|26.501543971945|26.407826499861|26.385363769445|26.143182012674|25.91186758902|25.783186879713|25.4785414437|25.340045370387|25.193940495702|25.001044113605|24.668938459256|24.479663039327|24.479663039327|24.479663039327|24.479663039327|24.227402211428|24.03266970449|23.960188301993|23.882987349776|23.83720868776|23.751897215288|-24.663573172807|-24.663573172807|-24.663573172807|-24.663573172807|-24.663573172807|-24.663573172807|-24.663573172807|-24.663573172807|-24.663573172807|-24.72397009876|-24.813173353263|-24.813173353263|-24.873319873744|-24.873319873744|-24.873319873744|-24.873319873744|-24.873319873744|-24.873319873744|-24.873319873744|-24.968689770096|-25.115765512645|-25.270850433971|-25.732611724697|-25.896790898467|-26.0658778224|25.054024374749|25.029471887776|24.901635396954|24.820613951262|24.820613951262|24.820613951262|24.820613951262|24.820613951262|24.820613951262|24.820613951262|24.656785923139||24.656785923139|24.656785923139|24.656785923139|24.656785923139|24.656785923139|24.656785923139||24.656785923139|24.656785923139|24.466427756565|24.428809432208|24.142566023071|23.863962608133|23.717735773496|23.450818068641||23.225352930645|-25.04977283732|-25.04977283732|-25.04977283732|-25.04977283732|-25.04977283732|-25.04977283732|-25.485303245826|-26.134780816285|-26.577404031651|-26.577404031651|-26.577404031651|-26.577404031651||-26.577404031651|-26.577404031651|-26.577404031651|-26.577404031651|-26.577404031651|-26.577404031651|-26.577404031651|-26.577404031651|-26.577404031651|-26.577404031651|-26.577404031651|-26.577404031651|-26.577404031651|-26.577404031651|-26.716177563482|-26.716177563482|-26.735197390244
08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE|72.302699712163|72.302699712163|||71.72410631538|71.235675921712|71.179843994542|71.179843994542|71.179843994542|71.179843994542|71.179843994542|71.179843994542|71.179843994542|70.952041068942|70.952041068942|70.952041068942|70.952041068942|70.952041068942|70.952041068942|70.79506211538|70.79506211538|70.79506211538|70.79506211538|70.79506211538|70.145624640461|69.384584324091|69.013982022834|68.904069737741|68.904069737741|68.904069737741|68.030075740096|66.72341738727|66.422423315959|66.422423315959|64.40880388785|64.13371218635||64.13371218635|64.114340725359|64.114340725359|64.114340725359||64.114340725359|64.114340725359|64.114340725359|64.114340725359|64.114340725359|64.114340725359|64.114340725359|64.114340725359|63.611427129398|63.611427129398|63.611427129398|63.611427129398|63.611427129398|62.577142306048|-68.039076660093|-68.039076660093|-68.039076660093|-68.039076660093|-68.039076660093|-68.039076660093|-68.039076660093|-68.039076660093|-68.039076660093|-68.039076660093|62.450169446036|62.450169446036|62.450169446036|62.450169446036|62.450169446036|62.450169446036|59.509634311513|-64.791748152301|-64.791748152301|-64.791748152301|-64.791748152301|-64.791748152301|-64.791748152301|-64.791748152301|-64.791748152301|-65.22527452103|-66.305861426632|-66.377624036251|-66.919027012121|-69.525402173009|62.24875985962|62.24875985962|62.24875985962||-63.997580400442|-63.997580400442|-64.52675635653|-64.914729513915|-64.955809926756|61.070685611492|61.070685611492|61.070685611492|61.070685611492|61.070685611492|60.589094835658|60.18677532026|59.63141623414|58.872128496308|58.248166552873|58.248166552873|58.248166552873|58.248166552873|58.248166552873|58.089355007663|58.089355007663|58.089355007663|58.089355007663|58.089355007663|58.089355007663|58.089355007663|56.213239747238|56.213239747238|56.213239747238|56.213239747238|56.213239747238|56.213239747238|55.883043375227|55.859427901089|55.859427901089|55.859427901089|55.28714208689|54.847381274862|54.225459357351|54.225459357351|54.225459357351|54.225459357351|54.225459357351|54.225459357351|53.852853034566|53.852853034566|53.542615067771|52.973921444527|52.973921444527|52.973921444527|52.973921444527|52.973921444527|52.608749488838|52.608749488838|52.608749488838|52.608749488838|52.608749488838|52.608749488838|52.509439690787|52.509439690787|52.509439690787|52.259182745389|52.259182745389|51.400204347429|50.690226527118|50.35034197454|50.35034197454|49.826489963845|48.526099883534|47.125644002463|47.125644002463|47.125644002463|47.125644002463|47.125644002463|47.125644002463|47.125644002463|47.125644002463|46.155158663354|45.796286530585|45.268097077576|45.069551850654|44.470615176467|44.266793970828|-46.892270416843|-46.892270416843|-46.892270416843|-46.892270416843|-46.892270416843|-46.892270416843|-46.892270416843|-46.892270416843|-46.892270416843|-46.892270416843|-47.376691305621|-47.376691305621|-47.43307869815|-47.43307869815|-47.974169117717|-47.974169117717|-48.039077289135|44.403384734031|44.403384734031|44.403384734031|44.403384734031|44.403384734031|44.403384734031|44.403384734031|44.403384734031|44.403384734031|44.403384734031|44.403384734031|44.403384734031|44.403384734031|44.403384734031||44.403384734031|44.403384734031|44.403384734031|43.467092885835|42.637880950353|41.404650780265||41.404650780265|41.404650780265|40.411835242978|40.207040735606|38.607250337089|38.607250337089|38.607250337089|38.291387059385||37.394875714176|-40.606420624562|-40.606420624562|-40.606420624562|-40.606420624562|-40.606420624562|-40.606420624562|-41.817691286745|-43.44576693502|41.051266908893|41.051266908893|41.051266908893|41.051266908893||41.051266908893|41.051266908893|41.051266908893|41.051266908893|41.051266908893|41.051266908893|41.051266908893|41.051266908893|40.31974098445|40.314713713869|40.168015424129|39.636126774016|-42.203146297169|-42.203146297169|-42.203146297169|-42.380160789172|39.567726628372
08649|955053|/equities/banyan-tree-holdings-ltd|STI|0.63666732019246|0.63666732019246|||0.63666732019246|0.63666732019246|0.63666732019246|0.63666732019246|0.63666732019246|0.63666732019246|0.63666732019246|0.63666732019246|0.63666732019246|0.6361642114866|0.6361642114866|0.6361642114866|0.6361642114866|0.6361642114866|0.6361642114866|0.62157132477101|0.61035702460934|0.60789674447564|0.60748432061381|0.60748432061381|0.60748432061381|0.60748432061381|0.60748432061381|0.60748432061381|0.60748432061381|0.60748432061381|0.60748432061381|0.60748432061381|0.60748432061381|0.60748432061381|0.60748432061381|0.60748432061381||0.60748432061381|0.60748432061381|0.60581591152821|0.60289116156655||0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.60289116156655|0.59690270431932|0.59690270431932|0.59005262940314|-0.64048988227455||-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64048988227455|-0.64248876444066|-0.64597377796188|-0.64597377796188|-0.64752400016421|-0.64752400016421|-0.64752400016421|-0.64752400016421|-0.64752400016421|-0.64752400016421|-0.64752400016421|-0.64752400016421|-0.64752400016421|-0.64752400016421|-0.64752400016421|-0.64752400016421|-0.64752400016421|-0.64752400016421|-0.65697112453905|-0.6921901446021|-0.71854460034507|0.61634584187386|0.61634584187386|0.61634584187386|0.61634584187386|0.61634584187386|0.61634584187386|0.61634584187386|0.61634584187386|0.61634584187386|0.61634584187386|0.61634584187386|0.61634584187386|0.61010651918383|0.59794012671306|0.59794012671306|0.59604457755435|0.59366063430959|0.57795623557495|0.55578470910839|0.55059411884736|0.54227665142012|0.54227665142012|0.51330454611719|0.51330454611719|0.48089392277864|0.45627103352179|0.43141226364099|0.41268028531828|0.41262999384686|0.41262999384686|0.39931110771812|0.39524594711566|0.39524594711566|0.39524594711566|0.39524594711566|0.39524594711566|0.39524594711566|0.39524594711566|0.39524594711566|0.39524594711566|0.39524594711566|0.38305107109308|0.37450118917624|0.36500131210132|0.35995721133545|0.35995721133545|0.35995721133545|0.35161913006388|0.34317176833667|0.34317176833667|0.34157972584077|0.33600349118138|0.33600349118138|0.33600349118138|0.33600349118138|0.33600349118138|0.33600349118138|0.33600349118138|0.33528166501417|0.33197963832368|0.33111682826782|0.33111682826782|0.32378621190302|0.32378621190302|-0.34526240771128|-0.34526240771128||-0.34526240771128|-0.34806934600752|-0.34811979284476|-0.34811979284476|-0.34811979284476|-0.3498392422208||-0.3498392422208|-0.35292413122417|-0.35292413122417|-0.35292413122417|-0.35292413122417|-0.35292413122417|-0.35292413122417|-0.35292413122417||-0.35292413122417|-0.35292413122417|-0.35292413122417||-0.35292413122417|-0.35292413122417|-0.35292413122417|-0.35852679982187|-0.36280754456257|0.34828943021502|0.34828943021502|0.34828943021502|0.34828943021502||0.34828943021502|0.34828943021502|0.34828943021502|0.34671047669214|0.34539415195266|0.34539415195266|0.34539415195266|0.34539415195266|0.34539415195266|0.34539415195266|0.34539415195266|0.34539415195266|0.34539415195266|0.34539415195266|0.34539415195266|0.33960461566492|0.33372733769201
08650|24050|/equities/africa-israel-residences|TA125|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|28525.513418478|27463.903798309|26267.300527133||26267.300527133|26267.300527133|26267.300527133|26267.300527133|26267.300527133|26267.300527133|26267.300527133|26267.300527133|26267.300527133|26267.300527133|25502.566937403|25502.566937403|25502.566937403|25502.566937403|25502.566937403|25502.566937403|25502.566937403|25502.566937403|25502.566937403|25502.566937403|25502.566937403|25502.566937403|-28822.761406722|-28822.761406722|-28822.761406722|-28822.761406722|-28822.761406722|-28822.761406722|-28822.761406722|-28822.761406722|-29285.846007469|26135.422942434|26135.422942434|26135.422942434|26135.422942434|25899.76400906|25899.76400906|25899.76400906|25899.76400906|25899.76400906|25899.76400906|25899.76400906|25899.76400906|25899.76400906|25899.76400906|25899.76400906|25899.76400906|25899.76400906|25899.76400906|25899.76400906|25899.76400906|25899.76400906|25899.76400906|25899.76400906|25899.76400906|25899.76400906|25899.76400906|||25899.76400906|25360.848898956|23548.72099884|||23491.912220933|||22234.902467704|-25623.604296703|-25623.604296703|-25623.604296703||||-25653.405670198|-25653.405670198|-25653.405670198|-25653.405670198|-25653.405670198|-25653.405670198|-25653.405670198|-25653.405670198|-25653.405670198|-25653.405670198|-25653.405670198|-25653.405670198|-25653.405670198|-25923.784077998|-26375.31564222|-26451.320097765|-26451.320097765|-26451.320097765|-26451.320097765|-26451.320097765|-26451.320097765|-26451.320097765|-26451.320097765|-26451.320097765|-26451.320097765|-26451.320097765|-26451.320097765|-26451.320097765|-26451.320097765|-27043.133441961|-27286.259379956|-27531.954866618|-27904.394296243|-28997.660329158|-29752.955921287|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26818.072207923|26201.191342137|25275.76815793|24959.7423977|24419.158219667|23939.331135391|23939.331135391|23013.14570599|22172.384117767|22050.426797519|-24420.892842569|-24420.892842569|-24572.10315841|-24759.917175021|-24759.917175021|-24759.917175021|-24759.917175021|-24759.917175021|-24759.917175021|-25130.463527801|||-25522.737253112|-25865.458395233|-25865.458395233|-25865.458395233|-25865.458395233|23565.154099629|23565.154099629|23565.154099629|23565.154099629|23562.393444033|23280.437160036|22970.598301486|22970.598301486|22970.598301486|22970.598301486|22970.598301486|22970.598301486|22970.598301486|22970.598301486|22970.598301486|||22970.598301486|22970.598301486|22970.598301486|22970.598301486|22970.598301486|22347.171881325|-25183.693597287|-25183.693597287|-25183.693597287|-25183.693597287|-25183.693597287|-25183.693597287||-25183.693597287|-25183.693597287|-25183.693597287|-25183.693597287|-25183.693597287|-25183.693597287|-25183.693597287|-25183.693597287|-25183.693597287|-25357.714012578|-25357.714012578|-25357.714012578|-25357.714012578|-25357.714012578|-25749.126680643|-26410.696311825|-26623.551457584|-26707.446908657|-26707.446908657|-26707.446908657|-26707.446908657|-26707.446908657|-26707.446908657|-27211.05212073|-27591.422371272|-27591.422371272
08651|10875|/equities/airport-city|TA125|-6317.4416973197|-6317.4416973197|-6317.4416973197|-6317.4416973197|-6317.4416973197|-6317.4416973197|-6328.9371705346|-6328.9371705346|-6328.9371705346|-6338.6254975332|-6338.6254975332|-6338.6254975332|-6338.6254975332|-6338.6254975332|-6338.6254975332|-6394.6394417036|-6408.2660463373|-6459.4055728355|-6459.4055728355|-6459.4055728355|-6459.4055728355|-6529.6173031505|-6555.5747812783|-6598.1386458648|-6743.1540509609|6136.1317923176|6136.1317923176|6136.1317923176|6136.1317923176|6136.1317923176|6136.1317923176|6136.1317923176|6136.1317923176|6136.1317923176|6136.1317923176||6136.1317923176|6136.1317923176|6136.1317923176|6136.1317923176|6136.1317923176|6136.1317923176|6136.1317923176|6129.0353247973|6115.3399071572|6115.3399071572|6043.0245767373|6043.0245767373|5984.3574440841|-6489.3539901551|-6489.3539901551|-6489.3539901551|-6489.3539901551|-6489.3539901551|-6489.3539901551|-6489.3539901551|-6489.3539901551|-6489.3539901551|-6489.3539901551|-6489.3539901551|-6489.3539901551|-6489.3539901551|-6489.3539901551|-6489.3539901551|-6489.3539901551|-6489.3539901551|-6624.1711001724|6064.7126564038|6064.7126564038|6064.7126564038|6064.7126564038|6064.7126564038|6064.7126564038|6064.7126564038|6064.7126564038|6064.7126564038|6064.7126564038|6064.7126564038|6064.7126564038|6064.7126564038|6001.1251737821|5955.3057486467|5946.284165163|5933.0915619297|5933.0915619297|5902.7128465885|5804.5618760827|5804.5618760827|5804.5618760827|5804.5618760827|5804.5618760827|5804.5618760827|5804.5618760827|||5700.9576400918|5630.0084889909|-6189.2395167273|||-6189.2395167273|||-6189.2395167273|-6189.2395167273|-6189.2395167273|-6189.2395167273||||-6223.0994630303|-6261.6105144781|-6286.067238309|5809.9032442395|5809.9032442395|5809.9032442395|5809.9032442395|5809.9032442395|5789.8924935994|5757.2138817771|5647.563768017|-6155.4847617791|-6155.4847617791|-6155.4847617791|-6155.4847617791|-6155.4847617791|-6155.4847617791|-6155.4847617791|-6155.4847617791|-6155.4847617791|-6155.4847617791|-6155.4847617791|-6155.4847617791|-6155.4847617791|-6155.4847617791|-6155.4847617791|-6155.4847617791|-6155.4847617791|-6155.4847617791|-6246.4503231841|-6246.4503231841|-6260.1485471409|-6260.1485471409|-6349.887274601|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5847.5873770863|5802.5970856515|5762.3856507239|5686.3341366961|5686.3341366961|5563.9268185513|5461.3417512979|5461.3417512979|5383.2686125532|5278.6279167323|5278.6279167323|-5673.4306309466|-5673.4306309466|-5673.4306309466|-5673.4306309466|-5673.4306309466|-5690.7562566074|5192.4117428081|5192.4117428081|5192.4117428081|5192.4117428081|5192.4117428081|5192.4117428081|5192.4117428081|||5192.4117428081|5192.4117428081|5192.4117428081|5192.4117428081|5192.4117428081|5192.4117428081|5192.4117428081|5192.4117428081|5192.4117428081|5192.4117428081|5163.1797142312|5153.6126043992|5153.6126043992|5153.6126043992|5153.6126043992|5153.6126043992|5153.6126043992|5153.6126043992|5153.6126043992|5153.6126043992|||5153.6126043992|5153.6126043992|5153.6126043992|5153.6126043992|5153.6126043992|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754||-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5584.8460900754|-5618.7734334171|-5758.9704815745|-5774.3005350828|-5841.5005945364|-5927.000660596|-5950.9509485276|-5950.9509485276|-5950.9509485276|-5950.9509485276|-5950.9509485276|-6011.445498364|-6041.0505537377
08652|24044|/equities/allot-communications-ta|TA125|-3350.438746021|-3350.438746021|-3350.438746021|-3350.438746021|-3350.438746021|-3350.438746021|-3350.438746021|-3350.438746021|-3350.438746021|-3350.438746021|-3350.438746021|-3368.2652733566|-3447.4614148407|-3455.9015720452|-3486.612857828|-3541.7920642533|-3620.1859591953|-3620.1859591953|-3620.1859591953|3234.1766500768|3234.1766500768|3234.1766500768|3234.1766500768|3234.1766500768|3234.1766500768|3234.1766500768|3234.1766500768|3234.1766500768|3234.1766500768|3234.1766500768|3234.1766500768|3234.1766500768|3234.1766500768|2941.7518334187|2847.6936215045||2847.6936215045|-3193.6883988343|-3193.6883988343|-3193.6883988343|-3193.6883988343|-3193.6883988343|-3193.6883988343|-3193.6883988343|-3193.6883988343|-3193.6883988343|-3257.3204431492|-3295.300492388|-3315.8338804311|2900.4953629203|2900.4953629203|2900.4953629203|2832.2597073091|2832.2597073091|2767.8441192323|2755.217508119|2755.217508119|2755.217508119|2755.217508119|2755.217508119|2755.217508119|2741.7623557025|2741.7623557025|2739.9026174473|2665.5029082747|2636.9476758608|2607.2751954009|-3148.7566752006|-3148.7566752006|-3148.7566752006|-3148.7566752006|-3201.1185280007|-3246.6154666675|-3246.6154666675|-3324.7949629639|-3327.8832921821|-3341.3744347927|-3341.3744347927|-3433.2493719919|-3499.0548577687|-3521.227619743|-3558.19735527|-3566.9017054951|-3566.9017054951|-3566.9017054951|-3566.9017054951|-3566.9017054951|-3566.9017054951|-3608.6813518452|-3608.6813518452|-3608.6813518452|3240.4448226716|3240.4448226716|||3240.4448226716|3240.4448226716|3185.4942474129|||3081.4936082365|||2997.1649484401|2997.1649484401|2956.2943871557|2944.0493190619||||2903.1103545132|2845.0670605702|2780.2967339669|2717.5519266299|2705.2799184777|2669.533242753|2610.0842503123|2610.0842503123|2589.5936114581|2502.8910993939|2502.8910993939|2502.8910993939|-2769.9389516132|-2769.9389516132|-2769.9389516132|-2769.9389516132|-2769.9389516132|-2769.9389516132|-2769.9389516132|-2769.9389516132|-2769.9389516132|-2769.9389516132|-2769.9389516132|-2769.9389516132|-2769.9389516132|-2831.3766129035|-2867.0778724509|-2867.0778724509|-2867.0778724509|-2867.0778724509|-2867.0778724509|-2876.7730108991|-2876.7730108991|-2876.7730108991|-2876.7730108991|-2989.7477898879|-3015.4419887644|-3038.4355430715|-3098.284621076|-3098.284621076|-3124.8718011955|-3139.4139934095|-3139.4139934095|-3139.4139934095|-3236.5711037883|-3266.9123375426|-3448.539922892|-3448.539922892|-3625.15546988|2950.7154048285|2950.7154048285|2950.7154048285|-3243.2252631787|-3243.2252631787|-3243.2252631787|-3243.2252631787|-3269.2017423848|-3269.2017423848|-3269.2017423848|-3269.2017423848|-3283.1502992405|-3283.1502992405|-3413.055888045|2934.0490132833|2812.8322369815|2807.1068365718|2807.1068365718|2807.1068365718|2807.1068365718|2807.1068365718|2807.1068365718|2807.1068365718|2807.1068365718|2807.1068365718|2807.1068365718|2807.1068365718|2749.4520406353|2720.2800451504|2705.2556057226|||2573.6173396918|2529.1303774354|2510.2004193726|2491.8091597193|2491.8091597193|2479.5716518811|2479.5716518811|2479.5716518811|2479.5716518811|2479.5716518811|2425.2462798679|2402.7180887422|2328.0200986024|2069.077887336|1939.7532081511|1878.5644549467|1878.5644549467|1878.5644549467|1878.5644549467|1878.5644549467|||1878.5644549467|1878.5644549467|1878.5644549467|1856.2382832742|-2223.1583432595|-2223.1583432595|-2223.1583432595|-2223.1583432595|-2223.1583432595|-2223.1583432595|-2223.1583432595|-2223.1583432595||-2223.1583432595|-2223.1583432595|-2223.1583432595|-2223.1583432595|-2258.0092702884|-2465.1769669871|-2514.8077410968|-2577.0342482676|2020.6707083256|2020.6707083256|2020.6707083256|2020.6707083256|2020.6707083256|1979.5785648062|1948.476183118|-2316.2358803404|-2316.2358803404|-2316.2358803404|-2316.2358803404|-2316.2358803404|-2316.2358803404|-2316.2358803404|-2316.2358803404|-2350.5398670449|-2443.988741161|-2558.4319346233
08653|10870|/equities/alony-hetz-ord1|TA125|-4039.1853496387|-4039.1853496387|-4039.1853496387|-4169.9837218207|3845.6065689553|3845.6065689553|3845.6065689553|3845.6065689553|3845.6065689553|3845.6065689553|3845.6065689553|3845.6065689553|3845.6065689553|3845.6065689553|3845.6065689553|3845.6065689553|3845.6065689553|3845.6065689553|3845.6065689553|3845.6065689553|3845.6065689553|3845.6065689553|3845.6065689553|3845.6065689553|3845.6065689553|3845.6065689553|3829.9517432836|3806.9463814262|3782.8293126958|3782.5881252176|3780.653472464|3739.5038582933|3728.6153981037|3717.6282201152|3701.076385563||3701.076385563|3701.076385563|3701.076385563|3701.076385563|3701.076385563|3701.076385563|3701.076385563|3646.0293172923|-3919.5273601837|-3919.5273601837|-3919.5273601837|-3919.5273601837|-3919.5273601837|-3919.5273601837|-3919.5273601837|-3919.5273601837|-3919.5273601837|-3954.5665993425|-3954.5665993425|-3954.5665993425|-3954.5665993425|-3954.5665993425|-3954.5665993425|-3954.5665993425|-3954.5665993425|-3954.5665993425|-3954.5665993425|-3954.5665993425|-3954.5665993425|-3954.5665993425|-3993.129554825|-3999.1043886729|-3999.1043886729|-4104.5048763032|3733.8598988009|3733.8598988009|3733.8598988009|3733.8598988009|3733.8598988009|3733.8598988009|3733.8598988009|3733.8598988009|3733.8598988009|3733.8598988009|3733.8598988009|3733.8598988009|3733.8598988009|3733.8598988009|3733.8598988009|3733.8598988009|3605.480683276|3605.480683276|3605.480683276|3605.480683276|3605.480683276|3605.480683276|3593.8118703067|||3589.846522563|3522.4961361811|3500.3964644211|||3500.3964644211|||3457.6627382457|3454.7448713192|3454.7448713192|3454.7448713192||||3454.7448713192|3454.7448713192|3454.7448713192|3454.7448713192|3454.7448713192|3454.7448713192|3454.7448713192|3454.7448713192|3454.7448713192|3454.7448713192|3454.7448713192|3454.7448713192|3454.7448713192|3454.7448713192|3454.7448713192|3454.7448713192|3454.7448713192|3454.7448713192|3454.7448713192|3454.7448713192|3454.7448713192|3321.216523688|3234.0739152089|3145.9710168987|-3528.6566124765|-3528.6566124765|-3528.6566124765|-3528.6566124765|-3528.6566124765|-3553.2018003793|-3553.2018003793|-3553.2018003793|-3591.7797781992|-3685.1997535547|3374.1158320393|3374.1158320393|3374.1158320393|3374.1158320393|3374.1158320393|3374.1158320393|3374.1158320393|3374.1158320393|3374.1158320393|3373.5660166102|3373.5660166102|3373.5660166102|3373.5660166102|3373.5660166102|3373.5660166102|3373.5660166102|3373.5660166102|3373.5660166102|3373.5660166102|3373.5660166102|3373.5660166102|3373.5660166102|3373.5660166102|3295.4066851224|3171.0020803981|3171.0020803981|3104.7245337756|3045.360593084|3007.9562145378|2992.6735717087|2929.2513230971|2929.2513230971|2845.5014701079|2794.5016334532|2759.7240371703|-3033.8717384371|-3033.8717384371|-3033.8717384371|-3033.8717384371|-3033.8717384371|-3078.9685982635|-3094.8539980705|-3131.0044423006|2866.7463841155|2866.7463841155|||2866.7463841155|2866.7463841155|2866.7463841155|2866.7463841155|2866.7463841155|2866.7463841155|2866.7463841155|2866.7463841155|2866.7463841155|2866.7463841155|2866.7463841155|2866.7463841155|2866.7463841155|2866.7463841155|2866.7463841155|-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895|||-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895||-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895|-3129.2869562895|-3146.1182842395|-3146.1182842395|-3146.1182842395|-3146.1182842395|-3191.7425380439|-3200.2139311599|-3200.6014144854|-3200.6014144854|-3200.6014144854|-3252.1682383172|-3316.0202647968|-3358.4114053298|-3435.4571170331|-3477.7054716011|-3477.7054716011|-3477.7054716011|-3477.7054716011|-3477.7054716011|-3477.7054716011|-3537.8949684456|-3584.2721871618
08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125|-600.15401819878|-600.15401819878|-608.85679752068|-608.85679752068|-618.59645389667|-627.38300336196|-627.38300336196|-627.38300336196|-635.35888516455|-638.54802596752|-638.54802596752|-648.51445227403|-671.74938870291|-682.79551749588|-682.79551749588|-693.54503775041|-701.82224178757|-711.71359656084|-722.13178616352|-733.94787631588|-733.94787631588|-738.42885565557|-738.42885565557|-739.53793503442|-739.53793503442|-739.53793503442|-739.53793503442|-756.11994951741|-766.12770947898|-777.11412503415|-783.54771551887|-783.54771551887|-792.2807834921|-792.55118737283|-792.55118737283||-792.55118737283|-792.55118737283|-803.01799546417|-805.77556611361|-814.98952061669|-835.31057439398|-842.01731030754|-855.59146200079|-858.34252955464|-858.34252955464|-868.8194888118|-874.37837913928|-874.37837913928|-879.82146793454|-879.82146793454|-891.87387631832|-908.59317285152|-914.49241427947|-926.13048065557|-929.2394236288|-937.24380945735|-944.29043292725|-944.29043292725|-944.29043292725|-944.29043292725|-944.29043292725|-973.43937534452|889.68691407078|889.68691407078|889.68691407078|889.68691407078|889.68691407078|889.68691407078|889.68691407078|889.68691407078|889.68691407078|877.57433065699|869.56036264947|832.19483653761|797.82202839031|796.63559049119|781.97289459959|779.74189428851|779.74189428851|779.74189428851|779.74189428851|779.74189428851|772.4636021816|772.4636021816|772.4636021816|772.4636021816|772.4636021816|772.4636021816|772.4636021816|772.4636021816|772.4636021816|772.4636021816|||772.4636021816|772.4636021816|755.77699545611|||755.77699545611|||755.77699545611|755.77699545611|755.77699545611|755.77699545611||||755.77699545611|755.77699545611|755.77699545611|755.77699545611|755.77699545611|735.23888734816|735.23888734816|708.4432020611|700.73689592618|682.9743518646|679.62703999495|669.80228836245|655.32010095142|655.32010095142|651.40565551677|627.45629950539|618.32922438533|615.11580487259|601.09532654029|600.07227479812|600.07227479812|600.07227479812|600.07227479812|600.07227479812|600.06395582353|600.06395582353|596.51547934386|595.88985541695|595.88985541695|595.88985541695|595.88985541695|595.88985541695|595.88985541695|595.88985541695|595.88985541695|595.88985541695|595.88985541695|595.88985541695|595.88985541695|595.88985541695|595.88985541695|595.88985541695|595.88985541695|595.88985541695|595.88985541695|595.88985541695|595.88985541695|577.43874044808|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|576.97684441447|560.12426207728|557.18671105461|557.18671105461|554.49633951272|547.35987002746|547.35987002746|547.35987002746|535.60967725785|535.60967725785|535.60967725785|535.60967725785|535.60967725785|535.60967725785|||535.60967725785|535.60967725785|535.60967725785|535.60967725785|535.60967725785|535.60967725785|535.60967725785|535.60967725785|535.60967725785|530.71254469151|530.71254469151|530.71254469151|529.76949613619|526.70497807449|504.37774053091|-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004|||-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004||-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004|-554.50424912004|-575.63498716693|-575.63498716693|-575.63498716693|-581.2944254383|527.53065793442|527.53065793442|527.53065793442|527.53065793442|527.53065793442|527.53065793442|527.53065793442|527.53065793442|527.53065793442|527.53065793442|527.53065793442|-578.47341524623|-578.47341524623|-578.47341524623|-586.92047698258|-591.21164583893|-594.92961326938
08655|10873|/equities/amot-investments|TA125|-2453.5905084136|-2453.5905084136|-2453.5905084136|-2458.3118230853|-2458.3118230853|-2458.3118230853|-2458.3118230853|-2458.3118230853|-2485.7353589836|-2573.1503988707|-2604.9448876341|-2617.4509794759|-2617.4509794759|-2617.4509794759|-2617.4509794759|-2617.5010883065|-2641.6123203406|-2698.5136892673|2510.5079701023|2510.5079701023|2510.5079701023|2510.5079701023|2510.5079701023|2510.5079701023|2510.5079701023|2510.5079701023|2495.0721182447|2495.0721182447|2495.0721182447|2495.0721182447|2495.0721182447|2472.4690202719|2468.3544669687|2461.8938521875|2414.6042802083||-2578.3521838324|-2578.3521838324|-2578.3521838324|-2578.3521838324|-2578.3521838324|-2578.3521838324|-2578.3521838324|-2578.3521838324|-2578.3521838324|-2578.3521838324|-2578.3521838324|-2578.3521838324|-2578.3521838324|-2578.3521838324|-2578.3521838324|-2578.3521838324|-2578.3521838324|-2589.7670560115|-2589.7670560115|-2589.7670560115|-2601.6739120834|-2601.6739120834|-2601.6739120834|-2601.6739120834|-2601.6739120834|-2601.6739120834|-2605.3526323477|-2605.3526323477|-2605.3526323477|-2605.3526323477|2432.2209737144|2432.2209737144|2432.2209737144|2432.2209737144|2432.2209737144|2432.2209737144|2432.2209737144|2432.2209737144|2432.2209737144|2432.2209737144|2432.2209737144|2432.2209737144|2432.2209737144|2432.2209737144|2432.2209737144|2432.2209737144|2432.2209737144|2432.2209737144|2432.2209737144|2406.5615241956|2406.5615241956|2406.5615241956|2406.5615241956|2406.5615241956|2406.5615241956|2406.5615241956|2406.5615241956|||2406.5615241956|2383.6794713284|2300.2215695413|||2300.2215695413|||2237.1906328236|-2441.5011895423|-2441.5011895423|-2441.5011895423||||-2457.3750630499|2269.5262711329|2269.5262711329|2269.5262711329|2269.5262711329|2269.5262711329|2269.5262711329|2269.5262711329|2269.5262711329|2247.9180790366|2240.4546600812|2240.4546600812|2240.4546600812|2240.4546600812|2240.4546600812|2240.4546600812|2240.4546600812|2240.4546600812|2240.4546600812|2240.4546600812|2240.4546600812|2240.4546600812|2240.4546600812|2240.4546600812|2190.005177868|-2387.6428473282|-2387.6428473282|-2387.6428473282|-2387.6428473282|-2388.1074723295|-2388.1074723295|-2388.1074723295|-2398.174969255|-2430.0832991722|2296.5248949805|2296.5248949805|2296.5248949805|2296.5248949805|2296.5248949805|2296.5248949805|2296.5248949805|2296.5248949805|2294.3609944227|2262.6854523949|2262.6854523949|2262.6854523949|2262.6854523949|2262.6854523949|2262.6854523949|2262.6854523949|2262.6854523949|2262.6854523949|2262.6854523949|2262.6854523949|2262.6854523949|2262.6854523949|2235.150502661|2170.8338918456|2112.7598798284|2093.7887553649|2042.1541726277|1997.504636253|1993.7273736144|1963.419304016|1942.2436711289|1941.9374123655|1861.5708794635|-2062.2059450335|-2062.2059450335|-2062.2059450335|-2062.2059450335|-2062.2059450335|-2063.3098086833|-2063.3098086833|-2066.7912327618|-2066.7912327618|-2066.7912327618|-2066.9347030686|1913.7906468644|||1913.7906468644|1913.7906468644|1913.7906468644|1913.7906468644|1913.7906468644|1913.7906468644|1913.7906468644|1913.7906468644|1913.7906468644|1913.7906468644|1913.7906468644|1913.7906468644|1913.7906468644|1913.7906468644|1884.1562742937|1823.4957503818|1823.4957503818|1823.4957503818|1823.4957503818|1823.4957503818|||1823.4957503818|1823.4957503818|1823.4957503818|1814.2175004243|1813.0194449158|-1931.2280417181|-1931.2280417181|-1931.2280417181|-1931.2280417181|-1931.2280417181|-1931.2280417181|-1931.2280417181||-1931.2280417181|-1931.2280417181|-1931.2280417181|-1931.2280417181|-1931.2280417181|-1931.2280417181|-1931.2280417181|-1931.2280417181|-1931.2280417181|-1944.8635688863|-1944.8635688863|-1944.8635688863|-1945.6832220662|-1945.6832220662|-1945.6832220662|-2000.8702467402|-2015.4669408225|-2015.8476151166|-2015.8476151166|-2015.8476151166|-2015.8476151166|-2015.8476151166|-2015.8476151166|-2015.8476151166|-2015.8476151166|-2015.8476151166
08656|11886|/equities/inventec|TA125|-490.74032155703|-491.33924380089|405.599426535|405.599426535|405.599426535|405.599426535|405.599426535|405.599426535|405.599426535|405.599426535|405.599426535|405.599426535|405.599426535|405.599426535|405.599426535|405.599426535|405.599426535|405.599426535|405.599426535|405.599426535|405.599426535|405.599426535|405.599426535|405.599426535|405.599426535|405.599426535|401.52157961354|388.01160732954|388.01160732954|388.01160732954|388.01160732954|388.01160732954|388.01160732954|385.80734758079|376.01927237709||351.0547440339|345.03860990746|344.32067767495|332.35630344146|327.30701874355|319.51333754437|316.48148751675|-393.95111350024|-393.95111350024|-393.95111350024|-403.99568302327|-408.44960968795|-408.44960968795|-415.08224281046|-415.08224281046|-418.03582704038|-428.57232002328|-428.57232002328|-428.57232002328|-431.19915441906|-431.19915441906|-440.2879602052|-450.71439717624|371.40548851615|371.40548851615|371.40548851615|371.40548851615|371.40548851615|371.40548851615|371.40548851615|371.40548851615|371.40548851615|371.40548851615|371.40548851615|371.40548851615|371.40548851615|361.98942558109|-425.45141331517|-425.45141331517|-425.45141331517|-425.45141331517|-425.45141331517|-425.45141331517|-425.45141331517|-425.45141331517|-425.45141331517|-436.8739831811|-436.8739831811|-449.39331159391|-453.95471622078|-453.95471622078|-457.19413727222|-470.37682224311|-483.91869816292|-493.6707560697|-499.10066602921|-499.10066602921|||-499.10066602921|-499.10066602921|-499.10066602921|||-499.10066602921|||-499.10066602921|-499.10066602921|-502.10267316823|-502.10267316823||||423.78879137542|423.78879137542|423.78879137542|423.78879137542|423.78879137542|423.78879137542|423.78879137542|423.78879137542|423.78879137542|423.78879137542|423.78879137542|423.78879137542|423.78879137542|423.78879137542|423.78879137542|423.78879137542|423.78879137542|423.78879137542|408.57011397712|408.57011397712|399.16678177905|396.89541306996|396.89541306996|391.03935056818|388.66595423103|388.05660462248|359.25734694652|-417.21932626442|-417.21932626442|-418.79925140491|-426.82694905722|-428.20772693912|-435.71414680789|-439.43794971385|-453.07549493488|-457.02832770542|-468.51480245806|-469.95534081169|-472.73128887101|-472.73128887101|-473.84954445248|-473.84954445248|-473.84954445248|-473.84954445248|-489.38587754309|-489.38587754309|-501.7804224576|384.97956786768|384.97956786768|384.97956786768|384.97956786768|384.97956786768|366.08839517849|330.87599464277|330.6288788674|323.35986845998|270.6776231451|247.01959585295|230.96800295642|230.96800295642|-154.74776900553|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|276.15524016934|272.716939625|||262.1866601851|262.1866601851|262.1866601851|262.1866601851|262.1866601851|262.1866601851|262.1866601851|262.1866601851|262.1866601851|262.1866601851|262.1866601851|259.28559375678|259.28559375678|259.28559375678|259.28559375678|250.52844022021|-285.5813608258|-285.5813608258|-285.5813608258|-285.5813608258|||-285.5813608258|-285.5813608258|-285.5813608258|-285.5813608258|-292.64595647312|-296.76661292977|-296.76661292977|-299.34951640877|-299.34951640877|-300.29391322437|-304.74321996175|-306.82602603559||-306.82602603559|-306.82602603559|-313.82335480191|-314.07596215647|-314.46217949569|-328.35337551275|-328.35337551275|-328.35337551275|-328.35337551275|-336.99821162929|-341.58690045399|-344.58703172242|-344.58703172242|-344.58703172242|-344.58703172242|-344.58703172242|-344.58703172242|-344.58703172242|-344.58703172242|-347.73002982178|-352.94874125666|-352.94874125666|-352.94874125666|-370.00970301304|-375.58277509321|-375.58277509321
08657|1168294|/equities/aquarius-engines-am|TA125|152.8409170189|152.8409170189|152.8409170189|152.8409170189|152.8409170189|152.8409170189|152.8409170189|152.8409170189|152.8409170189|152.8409170189|152.8409170189|152.8409170189|152.8409170189|152.8409170189|152.8409170189|152.8409170189|152.8409170189|152.8409170189|152.8409170189|152.8409170189|152.8409170189|152.8409170189|152.8409170189|152.8409170189|152.8409170189|152.8409170189|152.8409170189|152.8409170189|152.8409170189|127.428798044|124.30977814758|108.83864204712|92.265163764103|83.261289765155|82.968099145663||80.094971212429|80.094971212429|80.094971212429|80.094971212429|80.094971212429|80.094971212429|80.094971212429|79.394413136422|-100.60373608985|-100.60373608985|-100.60373608985|-100.60373608985|-100.60373608985|-105.63192831055|-110.20769888577|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.358074305119|92.25557649688|92.25557649688|92.25557649688|||92.25557649688|92.25557649688|-125.05668662534|||-125.05668662534|||-125.05668662534|-126.26298590221|-126.35233001024|-126.35233001024||||-126.35233001024|-126.35233001024|-126.35233001024|105.68270236699|105.68270236699|105.68270236699|105.68270236699|105.68270236699|105.68270236699|105.68270236699|105.68270236699|105.68270236699|105.68270236699|105.68270236699|105.68270236699|105.68270236699|105.68270236699|105.68270236699|105.68270236699|105.68270236699|98.13078023822|-124.22690940531|-125.17990044126|-129.16655570676|-132.95173085189|-134.37414310217|-136.81571523613|-136.95634949943|-140.97372175081|-145.70778420867|-145.70778420867|-145.70778420867|-147.55388235195|-147.55388235195|-147.55388235195|-147.55388235195|-147.55388235195|-147.55388235195|-151.99875698204|-155.59305890529|-156.50340115724|-158.87045115562|-164.77401784138|-164.77401784138|-169.0489117644|-171.98767736463|-177.56964151626|143.90713091116|143.90713091116|143.90713091116|143.90713091116|143.90713091116|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|142.66257576984|124.79730335917|-170.30298829911|||-180.58110116188|-186.19566931398|-192.33962901071|-193.19959050235|-197.07732328901|-197.4664469414|-197.4664469414|-201.73451019572|-201.73451019572|-205.20501132858|-206.9611252243|-209.40124601067|-210.84582957892|-218.33242035689|-218.33242035689|-218.33242035689|-218.33242035689|191.70123593137|191.70123593137|191.70123593137|||191.70123593137|191.70123593137|191.70123593137|191.70123593137|191.70123593137|191.70123593137|191.70123593137|191.70123593137|191.70123593137|191.70123593137|191.70123593137|191.70123593137||191.70123593137|191.70123593137|191.70123593137|191.70123593137|191.70123593137|191.70123593137|191.70123593137|188.16803992374|-221.46963919741|-221.46963919741|-221.46963919741|-221.46963919741|-221.46963919741|-221.46963919741|-221.46963919741|-221.46963919741|-230.0940505039|-232.27296044376|-232.27296044376|-232.27296044376|-232.27296044376|-232.27296044376|-232.27296044376|-232.27296044376|-232.27296044376|-232.27296044376
08658|942781|/equities/arad-investment|TA125|-20069.694123698|-20076.326804109|-20628.140893454|-20713.489881616|-21613.877646239|-21702.086273599|-22896.762526222|-24233.625029135|-24766.805587928|-25219.266157936|-25219.266157936|-25564.740175484|-27148.703944423|24476.872318719|24476.872318719|24476.872318719|24476.872318719|24476.872318719|24476.872318719|24476.872318719|24476.872318719|24476.872318719|24476.872318719|24476.872318719|24476.872318719|24476.872318719|24476.872318719|24476.872318719|24476.872318719|24476.872318719|24476.872318719|24476.872318719|24476.872318719|24030.969243021|23843.138195405||-26637.502418813|-26637.502418813|-26637.502418813|-26637.502418813|-26637.502418813|-26637.502418813|-26637.502418813|-26637.502418813|-26637.502418813|-26637.502418813|-26637.502418813|-26637.502418813|-26637.502418813|-26637.502418813|-26637.502418813|-26747.780465348|-26753.644961498|-27005.161068331|-27034.623409256|-27058.470454729|-27409.377559746|-27409.377559746|-27409.377559746|-27409.377559746|-27409.377559746|-27409.377559746|-27895.975066385|-28161.63896265|-28487.376625166|-29007.069907613|-29007.069907613|-30107.299897347|26400.644859606|26400.644859606|26400.644859606|25755.160955117|25211.845505686|24983.389513193|24983.389513193|24912.655014658|24601.838905176|24066.487672418|23972.208524909|23717.453916565|23240.504351739|22768.339302797|22768.339302797|22768.339302797|22677.888028145|22677.888028145|22337.09780905|21609.553121166|21119.700200115|21119.700200115|21119.700200115|21119.700200115|21119.700200115|||20868.555777906|20415.617531007|19379.019478896|||19305.577198774|||18726.196887526|18704.181075869|18704.181075869|18704.181075869||18704.181075869|18704.181075869|18704.181075869|18704.181075869|18704.181075869|18704.181075869|18704.181075869|18704.181075869|18704.181075869|18704.181075869|18704.181075869|18704.181075869|18704.181075869|18704.181075869|18704.181075869|18704.181075869|18704.181075869|18704.181075869|18704.181075869|18704.181075869|18482.027270601|18482.027270601|18482.027270601|18482.027270601|18482.027270601|18482.027270601|18482.027270601|18482.027270601|18139.830743978|18139.830743978|18139.830743978|18139.830743978|18139.830743978|18139.830743978|18139.830743978|18139.830743978|18139.830743978|18139.830743978|18139.830743978|18139.830743978|18139.830743978|18139.830743978|18139.830743978|18139.830743978|17375.923048864|17252.692276516|16169.102529462|16103.447254958|15757.16361662|15285.181796244|15165.891393551|15165.891393551|15165.891393551|15165.891393551|15165.891393551|15165.891393551|15165.891393551|15165.891393551|15165.891393551|15165.891393551|14641.545992834|14308.939992038|14177.155546709|14134.290837624|14134.290837624|14134.290837624|14134.290837624|14134.290837624|13760.323152916|-15456.985744679|-15456.985744679|-15456.985744679|-15456.985744679|-15933.686104542|14294.811454081|14294.811454081|14294.811454081|14294.811454081|14294.811454081|14294.811454081|14294.811454081|||14294.811454081|14294.811454081|14294.811454081|13937.012726757|13589.436582342|13589.436582342|13589.436582342|13589.436582342|13589.436582342|13589.436582342|13193.440225114|13193.440225114|12941.044694571|12758.382993968|12681.536659964|12565.304060308|12565.304060308|12565.304060308|12455.893400342|12337.103778158|||11611.781975731|11428.091084145|11320.101204606|11140.124943958|11140.124943958|10882.455341506|10882.455341506|10882.455341506|10631.617046118|10429.574495686|-11607.19675244|-11607.19675244||-11607.19675244|-11607.19675244|-11607.19675244|-11607.19675244|-11660.218613822|-11925.242904247|-11999.54445027|-11999.54445027|-11999.54445027|-12132.271611411|-12252.372359767|-12252.372359767|-12365.027604651|-12365.027604651|-12538.919560723|-13077.132845248|-13636.814272498|-14164.238080553|-14179.362869063|-14179.362869063|-14179.362869063|-14179.362869063|-14179.362869063|-14490.403187848|-14597.114653165|-14744.016281294
08659|1173410|/equities/argo-properties-nv|TA125|-13525.48658441|-13525.48658441|-13525.48658441|-13525.48658441|-13525.48658441|-13525.48658441|-13525.48658441|-13525.48658441|-13525.48658441|-13525.48658441|-13525.48658441|-13525.48658441|-13525.48658441|-13525.48658441|-13525.48658441|-13813.318427122|-13814.798252358|-14337.553613731|12746.363221818|12746.363221818|12746.363221818|12746.363221818|12746.363221818|12746.363221818|12746.363221818|12615.959135353|12467.732372614|12359.147080683|12319.193926769|12319.193926769|12160.773562097|12160.773562097|12160.773562097|11868.637291219|11681.26365691||11607.448360941|11607.448360941|11607.448360941|11607.448360941|11607.448360941|11607.448360941|11607.448360941|11607.448360941|11607.448360941|11607.448360941|11607.448360941|11607.448360941|11607.448360941|11607.448360941|11607.448360941|11607.448360941|11607.448360941|11607.448360941|11607.448360941|11607.448360941|11607.448360941|11607.448360941|11607.448360941|11607.448360941|11607.448360941|11394.387067712|11350.297639155|11350.297639155|11350.297639155|11350.297639155|11350.297639155|11350.297639155|11350.297639155|11350.297639155|11350.297639155|11333.071716626|11333.071716626|11333.071716626|11333.071716626|11333.071716626|11333.071716626|11333.071716626|11333.071716626|11333.071716626|11333.071716626|11333.071716626|11333.071716626|11195.079685139|10822.310761266|10687.567512518|10484.193969825|10484.193969825|10484.193969825|10484.193969825|10484.193969825|10484.193969825|10357.993299806|||-11310.779801028|-11310.779801028|-11310.779801028|||-11310.779801028|||-11310.779801028|-11310.779801028|-11310.779801028|-11310.779801028||||-11310.779801028|-11310.779801028|-11310.779801028|-11310.779801028|-11310.779801028|-11310.779801028|-11310.779801028|-11310.779801028|-11310.779801028|-11310.779801028|-11310.779801028|-11310.779801028|-11310.779801028|-11310.779801028|-11310.779801028|-11310.779801028|-11310.779801028|-11310.779801028|-11310.779801028|-11310.779801028|-11310.779801028|-11310.779801028|-11310.779801028|-11429.534066497|-11429.534066497|-11429.534066497|-11429.534066497|-11470.593407218|-11610.103785798|-11697.040908057|-11697.040908057|-11697.040908057|-11697.040908057|-11697.040908057|-11885.045453396|-12027.828281551|-12113.698090613|-12170.775656236|-12362.315624983|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11289.959291109|11284.399212343|11127.110235937|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|10899.929259492|||10899.929259492|10811.361395905|10811.361395905|10811.361395905|10811.361395905|10811.361395905|10811.361395905|10811.361395905|10811.361395905|10811.361395905|10437.068217672|10418.682330876|10418.682330876|10418.682330876|10418.682330876|10418.682330876|10418.682330876|10418.682330876|10418.682330876|10418.682330876|||10418.682330876|10418.682330876|10418.682330876|10393.373247995|10393.373247995|10233.748053328|10229.517219929|10229.517219929|10229.517219929|9961.1302443656|9617.366938184|-11083.621580731||-11083.621580731|-11083.621580731|-11083.621580731|-11083.621580731|-11083.621580731|-11083.621580731|-11083.621580731|-11083.621580731|-11083.621580731|-11083.621580731|-11083.621580731|-11083.621580731|-11083.621580731|-11083.621580731|-11083.621580731|-11103.301756368|-11481.890840409|-11823.711715238|10474.381149582|10474.381149582|10474.381149582|10474.381149582|10474.381149582|10474.381149582|10474.381149582|10474.381149582
08660|940927|/equities/ashtrom-group|TA125|-7551.1573609696|-7551.1573609696|-7551.1573609696|-7551.1573609696|-7551.1573609696|-7551.1573609696|-7551.1573609696|-7551.1573609696|-7551.1573609696|-7551.1573609696|-7609.2859566329|-7614.7829965502|-7614.7829965502|-7614.7829965502|-7614.7829965502|-7614.7829965502|-7753.0366628335|-7984.9296253706|7304.7946592023|7304.7946592023|7304.7946592023|7304.7946592023|7304.7946592023|7304.7946592023|7304.7946592023|7304.7946592023|7304.7946592023|7304.7946592023|7304.7946592023|7304.7946592023|7304.7946592023|7304.7946592023|7304.7946592023|7071.6051768915|6781.339085435||-7624.7007537952|-7624.7007537952|-7624.7007537952|-7624.7007537952|-7694.0563931058|-7728.3030083756|-7728.3030083756|-7728.3030083756|-7782.3403210899|-7782.3403210899|-7782.3403210899|-7782.3403210899|-7782.3403210899|-7782.3403210899|-7782.3403210899|-7782.3403210899|-7782.3403210899|-7808.0436062838|-7808.0436062838|-7815.2151180931|-7920.6834645479|-7957.7038494977|-7967.70845617|-7967.70845617|-8114.1092051481|-8114.1092051481|-8186.8435612757|-8356.103956973|7357.5514911853|7357.5514911853|7357.5514911853|7357.5514911853|7357.5514911853|7357.5514911853|7255.0572124281|7106.1191249202|7063.9101388002|7010.4031734932|7010.4031734932|7010.4031734932|7010.4031734932|7010.4031734932|7010.4031734932|7010.4031734932|7010.4031734932|7010.4031734932|7010.4031734932|7010.4031734932|7010.4031734932|7010.4031734932|7010.4031734932|7010.4031734932|7010.4031734932|7010.4031734932|7010.4031734932|7010.4031734932|7010.4031734932|||6941.447970548|6462.16441172|6195.0856934814|||6195.0856934814|||5893.3729927571|-6874.088107366|-6874.088107366|-6874.088107366||||-6874.088107366|-6931.9867859623|-6995.3186510692|-7074.4651678546|-7149.1137955821|-7149.1137955821|-7149.1137955821|-7149.1137955821|-7149.1137955821|-7149.1137955821|-7149.1137955821|-7149.1137955821|-7149.1137955821|-7149.1137955821|-7149.1137955821|-7149.1137955821|-7149.1137955821|-7149.1137955821|-7149.1137955821|-7149.1137955821|-7149.1137955821|-7149.1137955821|-7149.1137955821|-7149.1137955821|-7149.1137955821|-7149.1137955821|-7149.1137955821|-7149.1137955821|-7149.1137955821|-7280.7931062024|-7334.8618595091|-7334.8618595091|-7373.2353994546|-7568.3726660606|-7596.747406734|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|7099.857898154|6981.34210906|6928.3801211778|6866.4779124197|6582.864347133|6466.6826079256|6438.2028976951|6304.3921085501|6021.9840846298|6021.9840846298|5784.5378718108|5564.2087464565|5522.0652738405|5326.863474237|5326.863474237|5326.863474237|5326.863474237|5326.863474237|5326.863474237|5326.863474237|5326.863474237|5326.863474237|5326.863474237|||5326.863474237|5326.863474237|5326.863474237|5326.863474237|5326.863474237|5326.863474237|5326.863474237|5326.863474237|5326.863474237|5303.9038602633|5298.5794762565|5298.5794762565|5298.5794762565|5298.5794762565|5298.5794762565|5298.5794762565|5298.5794762565|5298.5794762565|5298.5794762565|5298.5794762565|||5298.5794762565|5298.5794762565|5298.5794762565|5298.5794762565|5298.5794762565|5298.5794762565|5298.5794762565|5298.5794762565|5273.7549736184|5139.3944151315|5072.5493501461|-5602.7861053901||-5602.7861053901|-5602.7861053901|-5602.7861053901|-5602.7861053901|-5602.7861053901|-5602.7861053901|-5602.7861053901|-5602.7861053901|-5602.7861053901|-5661.439636284|-5661.439636284|-5662.7341188692|-5662.7341188692|-5700.3156876324|-5861.350764036|-6148.3897378178|-6162.3889453764|-6162.3889453764|-6162.3889453764|-6162.3889453764|-6162.3889453764|-6162.3889453764|-6162.3889453764|-6231.5499936576|-6231.5499936576|-6231.5499936576
08661|10973|/equities/audiocodes|TA125|-2416.5842191703|-2416.5842191703|-2416.5842191703|-2449.8713546337|-2476.4681718152|-2501.8535242391|-2594.4326595868|-2594.4326595868|-2594.4326595868|-2594.4326595868|-2594.4326595868|-2594.4326595868|-2594.4326595868|-2808.6348052219|-2808.6348052219|-2808.6348052219|-2808.6348052219|-2808.6348052219|-2808.6348052219|-2808.6348052219|-2808.6348052219|-2808.6348052219|-2808.6348052219|-2808.6348052219|-2829.1497835798|-2929.2219817554|-2958.4688686171|-2969.3442822433|-2969.3442822433|-2983.8269802704|-3002.2980551836|-3002.2980551836|-3002.2980551836|-3002.2980551836|-3002.2980551836||-3002.2980551836|-3002.2980551836|-3011.2183897259|-3011.2183897259|-3011.2183897259|-3011.2183897259|-3011.2183897259|-3011.2183897259|-3011.2183897259|-3011.2183897259|-3011.2183897259|-3011.2183897259|-3011.2183897259|-3011.2183897259|-3011.2183897259|-3011.2183897259|-3011.2183897259|-3011.2183897259|-3011.2183897259|-3011.2183897259|-3015.6870996954|-3023.3745552171|-3039.2495057968|-3095.2772286631|-3105.8422576087|-3105.8422576087|-3113.4534044552|-3113.4534044552|-3116.856054883|-3116.856054883|2845.530574336|2845.530574336|2845.530574336|2845.530574336|2845.530574336|2845.530574336|2845.530574336|2845.530574336|2845.530574336|2845.530574336|2845.530574336|2845.530574336|2845.530574336|-3132.5211214805|-3132.5211214805|-3132.5211214805|-3165.1001499759|-3165.1001499759|-3189.3890740443|-3189.3890740443|-3190.5989711603|-3235.3321901781|-3261.980211309|-3312.2002347878|-3314.7224830976|-3399.1977986039|-3399.1977986039|||-3399.1977986039|-3399.1977986039|-3399.1977986039|||-3403.3027499053|||-3403.3027499053|-3403.3027499053|-3403.3027499053|-3403.3027499053||||-3403.3027499053|-3403.3027499053|-3403.3027499053|-3403.3027499053|-3403.3027499053|-3403.3027499053|-3403.3027499053|-3403.3027499053|-3403.3027499053|-3403.3027499053|-3403.3027499053|-3403.3027499053|-3403.3027499053|-3403.3027499053|-3403.3027499053|-3408.5033949449|-3408.5033949449|-3410.5720925245|-3410.5720925245|-3423.2248055858|-3423.2248055858|-3428.1942284287|-3532.2713649208|3168.2145683374|3168.2145683374|3168.2145683374|3168.2145683374|3168.2145683374|3168.2145683374|3168.2145683374|3168.2145683374|3168.2145683374|3168.2145683374|3168.2145683374|3168.2145683374|3168.2145683374|3168.2145683374|3168.2145683374|3168.2145683374|3168.2145683374|3168.2145683374|3168.2145683374|3168.2145683374|3168.2145683374|3087.1272981526|2953.1969979474|2934.6077754971|-3246.6580272255|-3285.7866969172|-3310.596329908|-3363.99592212|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|||-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3406.8057638264|-3481.3952931404|-3561.679074583|-3561.679074583|||-3561.679074583|-3561.679074583|-3561.679074583|-3561.679074583|-3561.679074583|-3561.679074583|-3561.679074583|-3561.679074583|-3561.679074583|-3561.679074583|-3561.679074583|-3561.679074583||-3561.679074583|-3561.679074583|-3561.679074583|-3561.679074583|-3561.679074583|-3791.9211939811|-3818.2958765172|-3818.2958765172|-3818.2958765172|-3895.5168984275|-3895.5168984275|-3895.5168984275|-3895.5168984275|-3895.5168984275|-3895.5168984275|-4001.9076649195|-4060.6846256362|-4060.6846256362|-4060.6846256362|-4060.6846256362|-4060.6846256362|-4060.6846256362|-4060.6846256362|-4112.0384729292|-4173.8760810324|-4177.2852852252
08662|11884|/equities/i.t.g.i-medical|TA125|758.88813550188|758.88813550188|758.88813550188|758.88813550188|718.38125692158|623.52360795106|601.9428977234|576.3876730497|576.3876730497|576.3876730497|576.3876730497|576.3876730497|576.3876730497|576.3876730497|576.3876730497|576.3876730497|576.3876730497|477.93631559559|448.11812301419|382.72568613448|375.14306419011|375.14306419011|375.14306419011|375.14306419011|375.14306419011|375.14306419011|375.14306419011|375.14306419011|375.14306419011|375.14306419011|375.14306419011|375.14306419011|375.14306419011|364.24229184915|359.44698823082||-428.51034176264|-428.51034176264|-428.51034176264|-428.51034176264|-428.51034176264|-428.51034176264|-438.62260365391|-446.57511991819|-449.18538195114|-449.18538195114|-449.18538195114|-449.18538195114|-449.18538195114|-449.18538195114|-461.14487866805|-462.99401699365|-462.99401699365|-462.99401699365|-462.99401699365|-462.99401699365|-462.99401699365|-462.99401699365|-462.99401699365|-462.99401699365|-462.99401699365|-467.31976897997|-467.31976897997|-472.21085577853|-480.98983670216|-483.75537343535|-513.46153688997|408.50893637789|408.50893637789|408.50893637789|408.50893637789|408.50893637789|408.50893637789|408.50893637789|408.50893637789|408.50893637789|377.42104177622|334.59005557329|327.41116472119|307.50129006565|-379.03840920181|-379.03840920181|-379.03840920181|-379.03840920181|-379.03840920181|-379.03840920181|-379.03840920181|-379.03840920181|-379.03840920181|-379.03840920181|-385.92601327599|330.69312269555|330.69312269555|||330.69312269555|330.69312269555|330.69312269555|||330.69312269555|||330.69312269555|330.69312269555|330.69312269555|330.69312269555||||330.69312269555|330.69312269555|330.69312269555|330.69312269555|330.69312269555|323.25726023625|323.25726023625|323.25726023625|323.25726023625|323.25726023625|323.25726023625|323.25726023625|323.25726023625|323.25726023625|316.41362858824|-373.62564627039|-373.62564627039|-373.62564627039|-373.62564627039|-373.62564627039|-373.62564627039|-373.62564627039|-373.62564627039|-373.62564627039|-373.62564627039|-373.62564627039|-373.62564627039|-373.62564627039|-377.98405378514|-388.99340055445|-404.83155142443|-413.81838741983|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|343.09055553599|330.37839503998|309.02599754063|-380.4183858911|-380.4183858911|-380.4183858911|-380.4183858911|-380.4183858911|-380.4183858911|-380.4183858911|-380.4183858911|-380.4183858911|-396.9759917833|-413.65245315195|-413.65245315195|-419.83606753482|-437.15118784523|-453.65686283747|-466.84096379456|-472.79364593967|||-472.79364593967|-472.79364593967|-485.56516995413|-503.86689415663|-503.86689415663|-515.76321539051|-537.41468614082|-557.23299612977|-562.4199817973|-564.68332463697|451.1020452833|451.1020452833|451.1020452833|451.1020452833|451.1020452833|451.1020452833|451.1020452833|451.1020452833|451.1020452833|451.1020452833|||427.28561977278|403.95623571487|376.47359659509|364.40398706149|364.12109876949|-431.75634791468|-431.75634791468|-431.75634791468|-431.75634791468|-431.75634791468|-431.75634791468|-431.75634791468||-431.75634791468|-431.75634791468|-431.75634791468|-431.75634791468|-431.75634791468|-431.75634791468|-439.39580469091|-439.39580469091|-439.39580469091|-439.39580469091|-439.39580469091|-439.39580469091|-439.39580469091|-439.39580469091|-439.39580469091|-439.39580469091|-453.69535075248|-469.59484027294|-476.56648851399|-487.98497333531|-488.56215168997|-488.56215168997|-488.56215168997|-488.56215168997|-488.56215168997|-488.56215168997
08663|10878|/equities/azorim|TA125|2165.510542108|2118.8093112445|2118.8093112445|2064.2325680494|2044.6472978327|1948.9969975918|1925.3031292249|1925.3031292249|1925.3031292249|1925.3031292249|1925.3031292249|1925.3031292249|1925.3031292249|1925.3031292249|1925.3031292249|1925.3031292249|1925.3031292249|1925.3031292249|1925.3031292249|1925.3031292249|1925.3031292249|1925.3031292249|1925.3031292249|1925.3031292249|1925.3031292249|1925.3031292249|1925.3031292249|1925.3031292249|1925.3031292249|1925.3031292249|1925.3031292249|1925.3031292249|1925.3031292249|1829.7955469903|-2008.4963736855||-2008.4963736855|-2008.4963736855|-2031.1884412695|-2031.1884412695|-2031.1884412695|-2043.6508110693|-2043.6508110693|-2043.6508110693|-2066.7231234104|-2092.6368037893|-2092.7631153214|-2103.7265224577|-2103.7265224577|-2103.7265224577|-2103.7265224577|-2103.7265224577|-2103.7265224577|-2108.9842584984|-2108.9842584984|-2108.9842584984|-2108.9842584984|-2108.9842584984|-2108.9842584984|-2108.9842584984|-2108.9842584984|-2108.9842584984|-2108.9842584984|-2108.9842584984|-2108.9842584984|-2108.9842584984|-2128.9269538871|-2144.8077265412|-2174.5641406014|1954.1849102803|1954.1849102803|1954.1849102803|1954.1849102803|1954.1849102803|1954.1849102803|1954.1849102803|1954.1849102803|1954.1849102803|1954.1849102803|1954.1849102803|1954.1849102803|1954.1849102803|1954.1849102803|1954.1849102803|1954.1849102803|1954.1849102803|1954.1849102803|1954.1849102803|1954.1849102803|1954.1849102803|1954.1849102803|1954.1849102803|1954.1849102803|||1936.8721225336|1817.6366564247|1817.6366564247|||1817.6366564247|||1674.2629515831|-1979.4219607026|-1979.4219607026|-1979.4219607026||||-1979.4219607026|-2007.357734114|-2051.1752601266|-2084.5280668074|-2109.3316303422|-2109.3316303422|-2109.3316303422|-2109.3316303422|-2109.3316303422|-2109.3316303422|-2109.3316303422|-2109.3316303422|-2109.3316303422|-2138.8517157311|-2138.8517157311|-2138.8517157311|-2138.8517157311|-2138.8517157311|-2138.8517157311|-2138.8517157311|-2138.8517157311|-2138.8517157311|-2138.8517157311|-2138.8517157311|-2138.8517157311|-2138.8517157311|-2138.8517157311|-2138.8517157311|-2138.8517157311|-2180.5019063679|-2207.6937115654|-2207.6937115654|-2255.9930128504|-2308.2144587227|-2387.7382874696|-2417.8188734193|-2417.8188734193|-2447.5209704659|-2499.9121894065|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2244.8530592206|2232.0589546895|2152.4543940995|2109.7826601105|2055.4807334561|2014.7008149513|1936.1120166125|1915.2911295695|1882.5456995216|1834.2786413847|1834.2786413847|1759.1429348719|1750.7143720799|1717.2381911999|1615.7091013332|1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|||1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|1557.9964262045|1526.384918005|1479.9276866722|1445.8675144101|1445.8675144101|1426.5750160112|1408.2500177902|1375.1522214345|1375.1522214345|1375.1522214345|1375.1522214345|||1375.1522214345|1375.1522214345|1375.1522214345|1332.8358015939|1310.3175573265|1182.1306192517|1164.0895769463|1152.5439743848|1092.4377493165|1069.0419436849|1061.6577152055|-712.65364935206||-1790.6129923337|-1790.6129923337|-1790.6129923337|-1790.6129923337|-1790.6129923337|-1790.6129923337|-1790.6129923337|-1790.6129923337|-1790.6129923337|-1804.2366581485|-1812.9296201651|-1815.5884668501|-1835.5427409445|-1858.9919343828|-1871.6021493142|-1925.7801659047|-1977.2557398941|-2009.0812440028|-2009.0812440028|-2009.0812440028|-2009.0812440028|-2009.0812440028|-2009.0812440028|-2017.368048892|-2042.830924558|-2042.830924558
08664|11316|/equities/azrieli-group|TA125/EAFAVALUE|42030.336715197|41904.822037963|41904.822037963|41904.822037963|41904.822037963|41904.822037963|41759.802264403|40684.780293781|40671.548219833|40671.548219833|40671.548219833|40671.548219833|40671.548219833|40671.548219833|40671.548219833|40671.548219833|40671.548219833|40671.548219833|40671.548219833|40671.548219833|40246.720244258|39612.626029667|39612.626029667|39612.626029667|39612.626029667|39612.626029667|38804.028921853|38765.032135392|38036.146817102|37679.052019002|37672.280021114|37115.866690126|36094.296322363|35414.218135959|34884.131262176||33917.92362464|33362.137360711|32402.374845235|-33853.698687183|-33853.698687183|-33853.698687183|-33853.698687183|-33853.698687183|-33853.698687183|-33853.698687183|-33853.698687183|-33853.698687183|-33853.698687183|-33853.698687183|-33853.698687183|-33853.698687183|-33853.698687183|-33866.788502695|-33866.788502695|-34319.209447438|-34343.010497154|-34599.456107949|-34930.50678661|-35576.118651788|-35819.344014554|-35819.344014554|-35915.937793948|-36020.264463578|-36020.264463578|-36020.264463578|33141.557666382|33141.557666382|33141.557666382|33141.557666382|33141.557666382|32933.397407091|32383.774896768|32347.135993679|32347.135993679|32347.135993679|32347.135993679|32347.135993679|32347.135993679|32347.135993679|32347.135993679|32347.135993679|32347.135993679|32347.135993679|32347.135993679|31961.817770755|31659.830469067|31659.830469067|31659.830469067|31659.830469067|31550.593171688|31550.593171688|31492.325746319|||31344.661415209|31344.661415209|30612.730142234|||30612.730142234|||-33468.18474109|-33468.18474109|-33468.18474109|-33468.18474109||||-33468.18474109|-33830.205267878|-34066.14368306|-34066.14368306|-34066.14368306|-34066.14368306|-34066.14368306|-34066.14368306|-34066.14368306|-34066.14368306|-34066.14368306|-34066.14368306|-34066.14368306|-34545.419059988|31301.492821235|31301.492821235|31301.492821235|31301.492821235|31301.492821235|31301.492821235|31301.492821235|31301.492821235|31301.492821235|31301.492821235|31301.492821235|31301.492821235|-34223.444829747|-34223.444829747|-34223.444829747|-34223.444829747|-34223.444829747|-34223.444829747|-34237.716477496|-34744.12941944|31818.510258371|31818.510258371|31818.510258371|31818.510258371|31818.510258371|31818.510258371|31818.510258371|31818.510258371|31818.510258371|31463.344731523|31076.54676458|31076.54676458|31076.54676458|31076.54676458|31076.54676458|31076.54676458|31076.54676458|31076.54676458|31076.54676458|31076.54676458|31076.54676458|31076.54676458|31076.54676458|29900.6075162|28678.452795777|28341.058661975|27801.731846639|27592.479829599|27256.088699554|27017.320777282|26261.467530314|26170.519478126|25457.79942014|25243.666022378|24657.406691531|-27524.051177598|-27524.051177598|-27524.051177598|25673.565610612|25673.565610612|25673.565610612|25673.565610612|25673.565610612|25673.565610612|25673.565610612|||25673.565610612|25673.565610612|25673.565610612|25673.565610612|25673.565610612|25673.565610612|25673.565610612|25673.565610612|25379.200462333|25379.200462333|25379.200462333|25379.200462333|25379.200462333|25379.200462333|25379.200462333|25262.040208574|25262.040208574|25262.040208574|25262.040208574|25262.040208574|||25262.040208574|25262.040208574|25262.040208574|25262.040208574|25262.040208574|25262.040208574|25262.040208574|25262.040208574|25170.044676193|25034.437871844|-27138.402091137|-27138.402091137||-27138.402091137|-27138.402091137|-27138.402091137|-27138.402091137|-27138.402091137|-27138.402091137|-27138.402091137|-27138.402091137|-27138.402091137|-27295.187766836|-27295.187766836|-27703.473200481|-27703.473200481|-27703.473200481|-27703.473200481|-28323.608889483|-28323.608889483|-28900.39628187|-28900.39628187|-28900.39628187|-29167.106979855|-29174.885160315|-29174.885160315|-29314.316844794|-29552.018716438|-29713.794842314
08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE|7833.0267496222|7833.0267496222|7833.0267496222|7833.0267496222|7833.0267496222|7833.0267496222|7833.0267496222|7726.3630551358|7662.1811723731|7503.0346359701|7494.0022441291|7494.0022441291|7494.0022441291|7439.3591779305|7439.3591779305|7439.3591779305|7439.3591779305|7439.3591779305|7439.3591779305|7439.3591779305|7439.3591779305|7439.3591779305|7439.3591779305|7439.3591779305|7439.3591779305|7439.3591779305|7305.1213088117|7200.079232013|7118.7891753247|7118.7891753247|7047.6546392497|-7614.2735653904|-7614.2735653904|-7614.2735653904|-7614.2735653904||-7614.2735653904|-7614.2735653904|-7614.2735653904|-7614.2735653904|-7639.5261837671|-7763.3068708523|7295.8042990607|7295.8042990607|7295.8042990607|7295.8042990607|7295.8042990607|7295.8042990607|7295.8042990607|7295.8042990607|7240.7269989564|7224.4744432849|7106.2493814276|7066.7215349196|7057.3572610218|6988.4525122464|6843.0583469405|6840.2870521561|6760.2633912845|6669.9593236495|6632.1214707216|6599.7049832105|6599.7049832105|6599.7049832105|6599.7049832105|6599.7049832105|6599.7049832105|6599.7049832105|6599.7049832105|6599.7049832105|6548.5610924561|6532.8456582845|6476.4396203161|6363.0440225735|6307.2155806372|6299.3506451524|6286.6673835027|6277.9998401957|6277.9998401957|6277.9998401957|6240.6664891064|6218.0738767849|6159.3061831876|6159.3061831876|6159.3061831876|6159.3061831876|6159.3061831876|6159.3061831876|6159.3061831876|6159.3061831876|6159.3061831876|6159.3061831876|6159.3061831876|||6159.3061831876|6159.3061831876|6159.3061831876|||6159.3061831876|||6122.6735368751|-6667.1652494114|-6667.1652494114|-6667.1652494114||||-6667.1652494114|6173.3439047582|6173.3439047582|6173.3439047582|6173.3439047582|6173.3439047582|6173.3439047582|6173.3439047582|6160.9909716605|6160.9909716605|6160.9909716605|6160.9909716605|6160.9909716605|6160.9909716605|6160.9909716605|6160.9909716605|6160.9909716605|6160.9909716605|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6140.3007448456|6068.6119387173|6040.7345507047|6040.7345507047|6040.7345507047|6040.7345507047|5954.4945825853|5954.4945825853|5954.4945825853|5946.9939806503|5881.9752820992|5881.9752820992|5881.9752820992|5827.0373853077|5827.0373853077|5671.0415392308|5555.2128213675|5540.4508697439|5540.4508697439|5540.4508697439|5540.4508697439|5540.4508697439|5540.4508697439|5540.4508697439|5540.4508697439|5540.4508697439|5540.4508697439|5540.4508697439|||5540.4508697439|5465.875678661|5465.875678661|5465.875678661|5342.9205909395|5342.9205909395|5315.9390011599|5315.9390011599|5252.0448233302|5252.0448233302|5252.0448233302|5252.0448233302|5252.0448233302|5252.0448233302|5252.0448233302|5228.9386925891|5135.4318806545|5055.9798673939|5049.3624285554|5049.3624285554|||5049.3624285554|5049.3624285554|5049.3624285554|5049.3624285554|5011.7648659586|5011.7648659586|5011.7648659586|5011.7648659586|4989.5165177318|4923.4072419242|4853.7302688046|4750.2558542274||-5190.8126745506|-5190.8126745506|-5190.8126745506|-5190.8126745506|-5280.6342487849|-5280.6342487849|-5280.6342487849|-5280.6342487849|-5280.6342487849|-5280.6342487849|-5280.6342487849|-5280.6342487849|-5280.6342487849|-5280.6342487849|-5280.6342487849|4924.3727602755|4924.3727602755|4924.3727602755|4924.3727602755|4924.3727602755|4893.8030669727|4873.058963303|4851.4308188926|4851.4308188926|4840.2564654363|4805.5692255642
08666|1152803|/equities/batm-advanced-communications-ltd|TA125|-60.366585930002|-60.366585930002|-60.501761762977|-61.640848098729|-62.08982799951|-62.555365757851|-62.922628407907|-63.952920495616|-64.781021077485|-65.175336928833|-65.175336928833|-65.183708292101|-65.765231350897|-66.278034876715|-66.816712389918|-66.816712389918|-67.513011308215|-68.442235253147|-69.058042815318|-69.8256038063|-70.320676235715|-70.320676235715|-70.320676235715|-70.320676235715|-70.320676235715|-70.320676235715|-71.122975884057|-72.147746574191|-73.430832663407|-73.907818630436|-73.907818630436|-74.797063133304|-74.797063133304|-74.797063133304|-74.797063133304||-74.797063133304|-74.797063133304|-76.446741392419|-76.691937094356|-76.691937094356|-76.691937094356|-76.691937094356|-76.691937094356|-76.691937094356|-76.691937094356|-76.691937094356|-76.691937094356|-76.691937094356|-76.691937094356|-76.691937094356|-79.468815094261|-80.193130340872|72.033431396711|72.033431396711|72.033431396711|72.033431396711|72.033431396711|72.033431396711|72.033431396711|71.370477634258|69.944972097418|66.877749402811|-73.587452876627|-73.587452876627|-73.587452876627|-73.587452876627|-73.587452876627|-73.587452876627|-73.587452876627|-73.587452876627|-73.587452876627|-73.587452876627|-73.587452876627|-76.408277922273|-78.476885843424|-78.476885843424|-80.240981896882|-81.706645789151|-83.062939341869|-83.486601388019|-84.779558538907|-85.788397020226|76.678136021069|76.678136021069|76.678136021069|76.678136021069|76.678136021069|76.678136021069|76.678136021069|76.678136021069|74.425707453016|71.478335588889|||71.478335588889|71.478335588889|67.898150145694|||65.875855736398|||65.875855736398|65.875855736398|65.875855736398|65.875855736398||||65.875855736398|65.875855736398|65.875855736398|65.875855736398|-73.671140520664|-73.671140520664|-73.671140520664|-73.671140520664|-73.671140520664|-73.671140520664|-73.671140520664|-73.671140520664|-73.671140520664|-73.671140520664|-73.671140520664|-73.671140520664|-73.671140520664|-73.671140520664|-73.671140520664|-73.671140520664|-73.671140520664|-73.671140520664|-73.671140520664|-73.671140520664|-73.671140520664|-73.671140520664|-74.198609206992|-74.198609206992|-74.198609206992|-74.198609206992|-74.198609206992|-76.420677235742|-76.722877391709|-76.722877391709|-76.722877391709|-76.722877391709|-76.722877391709|-76.722877391709|-76.722877391709|-76.722877391709|-76.722877391709|-76.722877391709|-76.722877391709|-76.722877391709|-77.624543470374|-77.624543470374|-77.624543470374|-77.624543470374|-77.624543470374|-77.960601482382|-79.29511097801|-80.077898119691|-82.224309254015|-82.224309254015|-82.224309254015|-82.224309254015|-82.224309254015|-82.224309254015|-84.632564651|73.080165633956|73.080165633956|73.080165633956|73.080165633956|73.080165633956|73.080165633956|73.080165633956|73.080165633956|73.080165633956|73.080165633956|73.080165633956|73.080165633956|73.080165633956|73.080165633956|73.080165633956|70.844625854271|69.859926769018|69.859926769018|69.859926769018|69.859926769018|||69.859926769018|69.859926769018|69.859926769018|69.859926769018|69.859926769018|69.859926769018|69.859926769018|69.859926769018|69.859926769018|69.859926769018|69.859926769018|69.859926769018|69.859926769018|69.859926769018|68.003535533311|68.003535533311|68.003535533311|67.531706148123|-72.583372367871|-72.583372367871|||-72.583372367871|-72.583372367871|-72.583372367871|-72.583372367871|-72.583372367871|-72.583372367871|-72.583372367871|-72.583372367871|-72.583372367871|-72.583372367871|-72.583372367871|-72.583372367871||-72.583372367871|-72.583372367871|-72.583372367871|-72.583372367871|-73.853747329726|-74.732717621329|-74.732717621329|-74.732717621329|-75.369682855079|-75.683408544454|-75.683408544454|-75.683408544454|-75.683408544454|-75.683408544454|-77.692676753902|-78.147745791658|-78.147745791658|-78.280831539614|-78.997477908342|-78.997477908342|-78.997477908342|-78.997477908342|-78.997477908342|-79.986087158222|-81.16232143828|-82.774803123968
08667|10946|/equities/bazan|TA125|100.74220755935|100.74220755935|100.74220755935|100.74220755935|100.74220755935|100.74220755935|100.59134105444|99.093468696511|99.093468696511|99.093468696511|99.093468696511|99.093468696511|99.093468696511|99.093468696511|99.093468696511|99.093468696511|99.093468696511|99.093468696511|99.093468696511|99.093468696511|99.093468696511|99.093468696511|99.093468696511|99.093468696511|99.093468696511|99.093468696511|98.809221375916|98.809221375916|97.065707022434|97.065707022434|96.198979243992|96.198979243992|96.198979243992|93.571090337698|-104.59594801659||-104.59594801659|-104.59594801659|-104.59594801659|-104.59594801659|-105.77327515013|-107.07030631577|98.006070977157|98.006070977157|98.006070977157|98.006070977157|98.006070977157|98.006070977157|98.006070977157|98.006070977157|98.006070977157|98.006070977157|98.006070977157|98.006070977157|98.006070977157|98.006070977157|98.006070977157|98.006070977157|98.006070977157|98.006070977157|98.006070977157|98.006070977157|98.006070977157|98.006070977157|98.006070977157|98.006070977157|98.006070977157|97.017860710296|96.71500095576|96.71500095576|96.71500095576|96.71500095576|95.688885203666|94.570987798182|93.917760744589|93.197514312021|91.4583477097|90.947464025948|90.947464025948|90.947464025948|90.547180216549|88.719089129498|87.754546274665|87.155049551331|86.444499162395|86.213152219496|86.213152219496|86.213152219496|86.213152219496|86.213152219496|86.213152219496|86.213152219496|86.213152219496|||86.213152219496|86.18128236316|84.073646476781|||83.948497272107|||-90.380574521407|-90.380574521407|-90.380574521407|-90.380574521407||84.592705514589|84.592705514589|84.592705514589|84.592705514589|84.592705514589|84.592705514589|84.592705514589|84.592705514589|84.592705514589|84.592705514589|83.980781955365|83.011978594069|81.718862815702|-88.230598664384|-88.230598664384|-88.230598664384|-88.230598664384|-88.230598664384|-88.230598664384|-89.337775601405|-89.337775601405|-90.130864237699|-90.332263756444|-90.332263756444|-90.332263756444|-90.332263756444|-90.332263756444|-90.332263756444|-90.332263756444|-90.332263756444|-90.332263756444|-90.332263756444|-90.332263756444|-90.332263756444|-91.224736744221|-93.844153040047|-94.737223846671|-94.737223846671|-95.974691637089|-97.68299342055|89.746562973742|89.746562973742|89.746562973742|89.746562973742|89.746562973742|88.862849783107|88.66983538116|87.813990256975|87.813990256975|87.725296735996|87.725296735996|87.407152646336|87.407152646336|87.407152646336|87.407152646336|86.948504203428|86.948504203428|86.948504203428|86.948504203428|85.80389398322|85.582968521403|85.582968521403|85.582968521403|85.582968521403|85.582968521403|83.94774203862|-89.999257138844|-89.999257138844|-89.999257138844|-89.999257138844|-89.999257138844|-91.488066200278|-92.964515372406|-93.688350329014|-94.859276702241|-95.082533229541|-95.227193359311|-95.227193359311|-95.227193359311|-95.227193359311|-95.227193359311|||-95.227193359311|-95.227193359311|-95.227193359311|-95.227193359311|-95.227193359311|-95.830215776161|-96.339123553916|-96.661889527988|-96.661889527988|-96.661889527988|-96.661889527988|-96.661889527988|-96.661889527988|-96.661889527988|-97.60952099681|-97.60952099681|-97.60952099681|-97.702815063487|-97.702815063487|-97.702815063487|||-97.702815063487|-97.702815063487|-97.702815063487|-97.702815063487|-97.702815063487|-97.702815063487|-97.702815063487|-97.702815063487|-97.702815063487|-97.702815063487|-97.702815063487|-97.702815063487||-97.702815063487|-97.702815063487|-97.702815063487|-97.702815063487|-97.702815063487|-98.225738028291|-98.225738028291|-98.225738028291|-98.245265832216|-99.663290642257|-99.663290642257|-99.992545921003|-100.68887968503|-100.68887968503|-100.68887968503|-103.64320066729|-106.22022118346|-109.56877499625|-109.56877499625|-109.56877499625|-109.56877499625|-109.56877499625|-109.56877499625|-109.9257559475|-109.9257559475|-109.9257559475
08668|10880|/equities/bezeq-ord|TA125|773.99379492847|773.99379492847|773.99379492847|773.99379492847|773.99379492847|770.12062490188|770.12062490188|770.12062490188|768.76734540421|764.87309460656|764.87309460656|764.87309460656|762.57013495781|749.19454896028|744.17231092403|744.17231092403|734.80812528342|730.57567848332|719.29520441831|717.92799405854|716.79221968961|716.39138301559|702.30663454615|702.30663454615|692.29625450332|688.81393241612|688.81393241612|688.81393241612|688.81393241612|688.81393241612|688.81393241612|685.49323992958|684.87028286447|679.88921538977|678.02689649428||675.1525150535|675.1525150535|675.1525150535|675.1525150535|675.1525150535|675.1525150535|675.1525150535|672.36387509742|666.10428396241|652.5992254259|-683.61893838927|-683.61893838927|-683.61893838927|-683.61893838927|-683.61893838927|-683.61893838927|-683.61893838927|-683.61893838927|-683.61893838927|-683.61893838927|-683.61893838927|-683.61893838927|-683.61893838927|-683.61893838927|-683.61893838927|-683.61893838927|-693.0955856941|-693.0955856941|-693.26093959406|-693.26093959406|-693.26093959406|-693.26093959406|-693.26093959406|643.14923813056|643.14923813056|643.14923813056|643.14923813056|643.14923813056|642.07900489151|642.07900489151|642.07900489151|642.07900489151|636.12666260732|632.78154612039|632.78154612039|632.78154612039|632.78154612039|632.78154612039|632.78154612039|632.78154612039|632.78154612039|632.78154612039|632.78154612039|632.78154612039|632.78154612039|632.78154612039|632.78154612039|||626.62395573165|625.69328075543|617.70313653535|||617.70313653535|||617.70313653535|617.70313653535|617.70313653535|617.70313653535||||617.70313653535|617.70313653535|617.70313653535|617.70313653535|617.70313653535|617.70313653535|617.70313653535|612.48124111567|607.3402679063|602.96140878478|-637.47280224439|-637.47280224439|-637.47280224439|-637.47280224439|-637.47280224439|-637.47280224439|-637.47280224439|-637.47280224439|-637.47280224439|-642.13088934815|-643.33430250923|-645.27700889155|-651.68000716682|-651.91017240552|-651.91017240552|-651.91017240552|-651.91017240552|-651.91017240552|-651.91017240552|614.99111332384|614.99111332384|614.99111332384|614.99111332384|614.99111332384|614.99111332384|614.99111332384|614.99111332384|614.99111332384|614.99111332384|614.99111332384|614.99111332384|614.99111332384|614.99111332384|603.81788809529|598.11986053451|598.11986053451|598.11986053451|595.12208353661|580.26900001789|579.5468265062|579.5468265062|579.5468265062|570.97425709891|554.34365358537|552.89213168996|552.89213168996|542.22420700981|542.22420700981|542.22420700981|542.22420700981|540.91960907087|540.91960907087|540.91960907087|540.91960907087|537.77545618257|537.77545618257|534.10052992725|527.43389433648|-567.91899141883|-567.91899141883|-567.91899141883|538.04180798164|538.04180798164|538.04180798164|538.04180798164|538.04180798164|538.04180798164|538.04180798164|538.04180798164|||538.04180798164|538.04180798164|538.04180798164|538.04180798164|538.04180798164|538.04180798164|538.04180798164|538.04180798164|538.04180798164|538.04180798164|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|||-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109|-569.797280109||-569.797280109|-569.797280109|-569.797280109|-571.21918994858|-581.85589462448|-581.85589462448|-581.85589462448|-582.81669396225|-582.81669396225|-582.81669396225|-582.81669396225|-582.81669396225|-585.6907595403|-596.48417184166|-597.26572818018|-609.64526980958|-610.23917647028|-614.94912497891|567.31403754898|567.31403754898|567.31403754898|567.31403754898|567.31403754898|567.31403754898|567.31403754898|567.31403754898
08669|11802|/equities/big|TA125|75438.586031615|75438.586031615|75438.586031615|75438.586031615|75438.586031615|74617.945718043|74617.945718043|73704.384131158|73479.418555637|73479.418555637|73479.418555637|73479.418555637|73479.418555637|73479.418555637|73479.418555637|73479.418555637|73479.418555637|73479.418555637|73479.418555637|73479.418555637|73479.418555637|73479.418555637|73479.418555637|73479.418555637|73479.418555637|73479.418555637|73479.418555637|73479.418555637|73479.418555637|73479.418555637|73479.418555637|73009.652537823|73009.652537823|72901.836153137|71701.484614596||71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71476.450926067|71177.723251185|70604.136945761|70594.24135221|70594.24135221|70594.24135221|68927.490391345|68627.291346152|68627.291346152|68627.291346152|68203.65705128|67717.228397013|67717.228397013|67717.228397013|67717.228397013|67575.253774459|66289.153748604|66289.153748604|66289.153748604|66289.153748604|66073.029319264|66073.029319264|65901.720602557|||65901.720602557|65901.720602557|63276.911780619|||62995.708905946|||62995.708905946|62995.708905946|62995.708905946|62995.708905946||||62995.708905946|62995.708905946|62995.708905946|62995.708905946|62995.708905946|62995.708905946|62995.708905946|62995.708905946|62995.708905946|62995.708905946|62995.708905946|62995.708905946|62995.708905946|62995.708905946|62995.708905946|62995.708905946|62995.708905946|62995.708905946|62995.708905946|62995.708905946|62995.708905946|62995.708905946|62995.708905946|62995.708905946|61409.121006607|-66203.737647366|-66203.737647366|-66203.737647366|-66203.737647366|-66203.737647366|-66271.697733012|-66271.697733012|-66271.697733012|-67401.330814458|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63835.081541927|63380.646157697|61956.273508552|59835.859453947|59302.621615497|57776.38471049|57776.38471049|56738.205233878|56619.116926531|56545.452995717|56545.452995717|54976.05888413|54326.176537922|53735.751708802|53674.630116612|53674.630116612|53674.630116612|53674.630116612|53674.630116612|53674.630116612|53658.433859737|53658.433859737|53658.433859737|53658.433859737|||53658.433859737|53658.433859737|53658.433859737|53658.433859737|53658.433859737|53658.433859737|53658.433859737|53658.433859737|53658.433859737|53658.433859737|53393.259844153|52690.288715725|52343.134216945|52343.134216945|51719.593574383|51162.453461337|51162.453461337|51162.453461337|51162.453461337|51162.453461337|||51162.453461337|51162.453461337|51162.453461337|51162.453461337|51162.453461337|50546.065327446|50546.065327446|50546.065327446|50546.065327446|49938.96147494|-54401.717639741|-54401.717639741||-54401.717639741|-54401.717639741|-54401.717639741|-54401.717639741|-54401.717639741|-54401.717639741|-54401.717639741|-54401.717639741|-54401.717639741|-54401.717639741|-54401.717639741|-54401.717639741|-54401.717639741|-54723.575155267|-55080.083505853|-55480.582549355|-55480.582549355|-55480.582549355|-55480.582549355|-55480.582549355|-55480.582549355|-55480.582549355|-55480.582549355|-55480.582549355|-55480.582549355|-55480.582549355
08670|10881|/equities/blue-square-real|TA125|-46295.431078144|-46295.431078144|-47385.478975716|-47819.915502726|-47819.915502726|-47819.915502726|-47819.915502726|-47819.915502726|-47819.915502726|-47819.915502726|43723.468763216|43723.468763216|43723.468763216|43723.468763216|43723.468763216|43723.468763216|43723.468763216|43723.468763216|43571.076403573|42911.19600397|42661.3288933|42492.494273061|42492.494273061|42492.494273061|42492.494273061|42492.494273061|42408.573176619|42408.573176619|41305.081307354|40671.201452616|40306.890502907|40163.211669896|40100.235188773|39755.816876415|39060.352084906||36921.502316562|-39959.379677579|-39959.379677579|-39959.379677579|-39959.379677579|-39959.379677579|-39959.379677579|-39959.379677579|-39959.379677579|-40193.199641755|-40239.748017925|-40239.748017925|-40239.748017925|-40239.748017925|-40239.748017925|-40239.748017925|-40239.748017925|37416.703273559|37416.703273559|37416.703273559|37416.703273559|37416.703273559|37416.703273559|37416.703273559|37416.703273559|37416.703273559|37416.703273559|37416.703273559|37416.703273559|37416.703273559|37416.703273559|37416.703273559|37416.703273559|37416.703273559|37416.703273559|36885.781415066|36214.757127851|35953.699610223|35953.699610223|35953.699610223|35953.699610223|35953.699610223|35953.699610223|35953.699610223|35953.699610223|35953.699610223|35953.699610223|35953.699610223|35953.699610223|35953.699610223|35315.221789137|34432.192398071|34432.192398071|34432.192398071|34432.192398071|34432.192398071|34085.114071693|||34085.114071693|33029.571190769|-37753.488372454|||-37753.488372454|||-37753.488372454|-37753.488372454|-37753.488372454|-37753.488372454||||-37753.488372454|-37921.098191615|-38030.66465735|-38451.294063722|-39448.660070802|35234.034184974|35234.034184974|35234.034184974|35234.034184974|35234.034184974|35234.034184974|35234.034184974|35234.034184974|35234.034184974|35234.034184974|35234.034184974|35234.034184974|35234.034184974|34896.78214674|34896.78214674|34896.78214674|-39507.459152138|-39507.459152138|-39507.459152138|-39507.459152138|-39507.459152138|-39507.459152138|-39507.459152138|-39507.459152138|-39811.692938461|-39811.692938461|-39811.692938461|-40230.769931623|-40612.522146248|-41945.024606942|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37256.379583652|37017.25874525|37017.25874525|36983.097216358|36983.097216358|36626.774684842|35539.194094269|35107.437882521|33804.930980579|32403.812200643|31983.680222937|-34956.839055195|-34956.839055195|-34956.839055195|-34956.839055195|-34956.839055195|-34956.839055195|-34956.839055195|-34956.839055195|-34956.839055195|-35369.863031105|-35369.863031105|-35788.757858718|-35788.757858718|-35788.757858718|-35788.757858718|-35807.590729621|||32658.608347554|32658.608347554|32658.608347554|32658.608347554|32658.608347554|32658.608347554|32658.608347554|32658.608347554|32658.608347554|32364.00927506|31544.454750066|31059.949722296|30382.166358106|30106.851509007|29993.168343341|29632.409270379|28710.3571638|-31975.511334808|-31975.511334808|-31975.511334808|||-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808||-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-31975.511334808|-32287.790372009|-32841.839965443|-32841.839965443|-33312.66455814|-33312.66455814|-33312.66455814|-33312.66455814|-33312.66455814|-33312.66455814|-34109.627286823|-34276.083070151|-34276.083070151
08671|11970|/equities/bonus-biogroup|TA125|-54.387281425474|-54.387281425474|-54.387281425474|-54.387281425474|-54.387281425474|-54.387281425474|-54.387281425474|-54.387281425474|-54.387281425474|-54.387281425474|-54.387281425474|-54.387281425474|-54.387281425474|-54.387281425474|-54.387281425474|-54.387281425474|-57.635869352551|-59.834298178588|45.669114194892|45.669114194892|45.669114194892|45.669114194892|45.669114194892|45.669114194892|45.669114194892|45.669114194892|45.669114194892|45.669114194892|45.669114194892|37.771239689746|33.572527610737|33.572527610737|33.572527610737|33.572527610737|27.063919186016||23.151494058221|-26.701609178882|-26.701609178882|-26.701609178882|-26.701609178882|-26.701609178882|-27.735121564182|-28.160210622321|-28.160210622321|-28.160210622321|-28.160210622321|-28.160210622321|-28.160210622321|-28.555789749899|-28.723553513335|-28.723553513335|-28.723553513335|-28.723553513335|-28.723553513335|-28.723553513335|-28.723553513335|-28.976170379637|24.886186118318|24.886186118318|24.886186118318|20.715427698012|-22.989436987782|-22.989436987782|-22.989436987782|-22.989436987782|-22.989436987782|-22.989436987782|-22.989436987782|-23.332708018515|-23.3530082101|-23.464453206501|-23.518478445734|-23.518478445734|-23.518478445734|-23.518478445734|-23.518478445734|-23.518478445734|-23.898309553691|-24.114788520146|-24.155320366013|-24.317022862024|-24.421746663124|-24.421746663124|-24.421746663124|-24.421746663124|-24.421746663124|-24.766092393903|-24.766092393903|-24.766092393903|-24.766092393903|-24.766092393903|-24.766092393903|||-24.766092393903|-24.766092393903|-24.766092393903|||-24.766092393903|||-24.766092393903|-24.766092393903|-24.766092393903|-24.766092393903||||-25.140101960531|-25.266779850182|-25.297258787018|-25.297258787018|-27.046953444859|23.358498273208|23.358498273208|23.358498273208|23.327814915329|23.327814915329|23.327814915329|23.327814915329|23.303722836393|23.303722836393|23.303722836393|23.158061000774|23.158061000774|23.158061000774|23.158061000774|23.158061000774|23.158061000774|23.158061000774|23.158061000774|23.158061000774|23.158061000774|23.158061000774|23.158061000774|23.158061000774|23.158061000774|23.158061000774|23.158061000774|23.158061000774|23.158061000774|23.158061000774|22.614512201889|22.139524449636|22.139524449636|22.139524449636|22.139524449636|22.139524449636|22.139524449636|22.139524449636|22.139524449636|22.139524449636|22.139524449636|22.139524449636|22.139524449636|22.139524449636|22.139524449636|21.699471038502|21.601125873713|21.601125873713|21.601125873713|20.91791657782|20.836574335633|20.707304287551|18.835893737605|-22.805687125167|-22.805687125167|-23.311874583519|-23.509983247937|-23.509983247937|-23.509983247937|-23.509983247937|-23.509983247937|-23.509983247937|-23.509983247937|-23.509983247937|-23.509983247937|-23.509983247937|-24.255536920959|-24.322819267307|-24.904715274334|-24.904715274334|-25.981228549131|-25.981228549131|-25.981228549131|-26.418030852354|-27.047812270098|||22.692824777049|22.692824777049|21.886470936054|20.390523219896|20.026100283366|20.026100283366|20.026100283366|20.026100283366|20.026100283366|20.026100283366|20.026100283366|20.026100283366|18.195667087481|17.572963939161|17.569959678088|16.692542310892|16.692542310892|16.258379879195|15.953755845183|15.893062685986|||15.664514116733|15.399460108511|15.216067189897|14.91229785253|14.458392193894|14.458392193894|-17.401164636178|-17.401164636178|-17.401164636178|-17.401164636178|-17.401164636178|-17.401164636178||-17.401164636178|-17.401164636178|-17.401164636178|-18.122961621548|-18.122961621548|-18.122961621548|-18.122961621548|-18.122961621548|-18.122961621548|-18.122961621548|-18.122961621548|-18.122961621548|-18.122961621548|-18.181433854605|-18.181433854605|-18.390481244751|-18.794980220472|-18.888865873191|-19.40406969266|-19.40406969266|-19.40406969266|-19.40406969266|-19.40406969266|-19.40406969266|-19.40406969266|-19.40406969266
08672|27521|/equities/brack-capital-properties|TA125|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-22509.741073302|-22619.712303669|-22741.902559632|-22877.669510702|-23028.521678558|-23196.135198398|-23382.372442664||-23466.937956801|-23466.937956801|-23466.937956801|-23466.937956801|-23466.937956801|-23466.937956801|-23466.937956801|-23466.937956801|-23466.937956801|-23466.937956801|-25294.597136467|-25294.597136467|-25294.597136467|22787.776319461|22445.862577179|22013.225403925|22013.225403925|-23105.30510675|24154.105436945|24062.339374383|23960.377082648|23847.085647386|23721.206274874|23581.340305415|23425.933672683|23253.259636315
08673|10987|/equities/camtek|TA125|44730.526942346|44730.526942346|44730.526942346|44730.526942346|44730.526942346|43662.821594439|43662.821594439|43662.821594439|41790.828155865|41790.828155865|41790.828155865|41790.828155865|41790.828155865|41790.828155865|41790.828155865|41790.828155865|41790.828155865|41790.828155865|40695.375190401|40695.375190401|40695.375190401|40695.375190401|40695.375190401|40695.375190401|40695.375190401|40695.375190401|39765.302044445|39765.302044445|39765.302044445|38346.544039697|38346.544039697|38346.544039697|38346.544039697|36643.38226633|34614.313629256||-36957.984856383|-37024.610505132|-37024.610505132|-37024.610505132|-37024.610505132|-37024.610505132|-37024.610505132|-37024.610505132|-37024.610505132|-37024.610505132|-37820.678339035|-39216.86482115|34966.156291977|34966.156291977|34966.156291977|34966.156291977|34966.156291977|34583.506991086|34570.563323429|34520.070359365|33400.078177073|32312.864641192|31398.182934658|-35546.472745795|-35546.472745795|-35546.472745795|-35546.472745795|-35546.472745795|-35546.472745795|-35546.472745795|-35546.472745795|-35546.472745795|-35546.472745795|-35915.525273106|-36297.805859006|-37727.006510007|-38682.229455563|-40674.69939507|-41784.110438967|37581.230929195|37581.230929195|37581.230929195|37581.230929195|37581.230929195|37581.230929195|37581.230929195|37581.230929195|37581.230929195|37581.230929195|37581.230929195|37581.230929195|37581.230929195|37581.230929195|37581.230929195|37581.230929195|37581.230929195|36964.701032439|||35223.890163505|35223.890163505|34212.950819142|||34212.950819142|||31812.963974249|31812.963974249|31668.848860276|30822.609844752||||28782.344271946|28466.493635496|27034.621772217|27034.621772217|26829.024191352|26570.582434836|-28496.442418188|-28496.442418188|-28496.442418188|-28496.442418188|-28496.442418188|-28496.442418188|-29266.602686875|-30130.669652084|-30434.349780832|-30434.349780832|-30434.349780832|-30434.349780832|-30434.349780832|-30667.610867592|-30792.345408435|-30859.272676039|-31355.858528932|-31755.998183867|-31755.998183867|-31789.442426519|-32055.725756046|-32055.725756046|-32055.725756046|-32055.725756046|-32055.725756046|-32055.725756046|-33680.250840051|30891.854081542|30891.854081542|30891.854081542|30891.854081542|30891.854081542|30891.854081542|29855.948979491|29269.38775499|28357.762660482|28357.762660482|28298.657605533|28298.657605533|28114.064006148|27647.397756567|27647.397756567|27647.397756567|27647.397756567|27647.397756567|27647.397756567|27613.42627787|27613.42627787|27613.42627787|27116.584753189|26967.871947988|26404.964103014|26404.964103014|26404.964103014|26404.964103014|25840.515670016|25711.12852224|24652.477663736|24652.477663736|24652.477663736|24652.477663736|24652.477663736|24652.477663736|24652.477663736|24652.477663736|24652.477663736|24652.477663736|24229.419626373|24086.577362637|23701.197069597|23411.885632885|-25410.884571124|-25410.884571124|||-25410.884571124|-25410.884571124|-25575.719037719|-25575.719037719|-25575.719037719|-25575.719037719|-25575.719037719|-25575.719037719|23033.576736614|23033.576736614|23033.576736614|23033.576736614|23033.576736614|23033.576736614|23033.576736614|23033.576736614|22282.307485127|21957.438251203|21957.438251203|21957.438251203|||21219.37583467|21186.143005765|21186.143005765|20506.270006406|20163.633340451|19341.232291428|19341.232291428|19341.232291428|19194.410595073|19194.410595073|19194.410595073|19194.410595073||-22279.193813488|-22279.193813488|-22279.193813488|-22279.193813488|-22279.193813488|-23554.659792765|-24228.221966376|-24228.221966376|-24249.135518196|-24660.706131329|-26007.142820346|-26007.142820346|-26007.142820346|-26007.142820346|-26007.142820346|-26007.142820346|-26007.142820346|-26504.047578162|-26597.719585956|-26597.719585956|-26597.719585956|-26916.073562908|-26916.073562908|-27789.526181009|-28405.02909001|-28693.921211123
08674|40402|/equities/carasso|TA125|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737||-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3841.1867015737|-3853.4563270737|-3853.4563270737|-3853.4563270737|-3853.4563270737|-3853.4563270737|-3901.1941864105|-3901.1941864105|-3901.1941864105|-3901.1941864105|-3901.1941864105|-3901.1941864105|-3901.1941864105|-3901.1941864105|-3901.1941864105|-3901.1941864105|-3901.1941864105|-3901.1941864105|-3901.1941864105|-3901.1941864105|-3901.1941864105|-3901.1941864105|-3901.1941864105|-3901.1941864105|-3901.1941864105|-3901.1941864105|-3901.1941864105|-3933.9935404561|-3945.492822729|-3965.8253585877|-4014.7503984308|-4054.8893315898|-4085.9374464072|-4085.9374464072|-4185.2638293413|-4209.6264770459|3764.1285902178|3764.1285902178|3764.1285902178|3764.1285902178|3764.1285902178|3764.1285902178|3764.1285902178|3764.1285902178|3764.1285902178|3764.1285902178|3764.1285902178|3764.1285902178|3764.1285902178|3764.1285902178|3764.1285902178|3723.865100242|||3699.5741978296|3699.5741978296|3661.5298738637|||3661.5298738637|||-4066.2468865525|-4066.2468865525|-4066.2468865525|-4066.2468865525||||-4066.2468865525|-4066.2468865525|-4077.9409850583|-4110.2677611759|3770.6044105249|3770.6044105249|3770.6044105249|3770.6044105249|3770.6044105249|3770.6044105249|3770.6044105249|3770.6044105249|3770.6044105249|3770.6044105249|3770.6044105249|3770.6044105249|3770.6044105249|3770.6044105249|3761.9939194101|3761.9939194101|3761.9939194101|3761.9939194101|3740.4669573649|3740.4669573649|3740.4669573649|3740.4669573649|3740.4669573649|3740.4669573649|3740.4669573649|3720.0517992159|3720.0517992159|3714.2664214735|3714.2664214735|3714.2664214735|3714.2664214735|3714.2664214735|3670.326431144|3670.326431144|3670.326431144|3670.326431144|3640.8071457155|3570.5079396839|3531.0530119554|3531.0530119554|3519.6700132838|3483.022236982|3478.74692998|3440.1381851605|3440.1381851605|3417.2646501783|3348.9501854054|3348.9501854054|3316.8890948948|3266.5989943276|3250.6655492529|3198.9617213921|3082.6796904357|3041.2424027369|3041.2424027369|3041.2424027369|3041.2424027369|2985.4915585965|2956.212842885|2923.1809365389|2872.2010405988|2858.2233784431|2834.137087159|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|||2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2789.7797461493|2765.6441623881|2745.2712915423|2737.5792128248|2729.9769031387|2672.7132677474|2672.7132677474|2672.7132677474|2672.7132677474|2672.7132677474|2672.7132677474|||2672.7132677474|2672.7132677474|2672.7132677474|2672.7132677474|2672.7132677474|-3007.1428441777|-3007.1428441777|-3007.1428441777|-3007.1428441777|-3007.1428441777|-3007.1428441777|-3007.1428441777||-3007.1428441777|-3007.1428441777|-3078.9920490863|-3090.1578323181|-3158.6528346257|-3158.6528346257|-3158.6528346257|-3158.6528346257|-3158.6528346257|-3226.7253718063|-3270.6393020071|-3323.3069684607|-3323.3069684607|-3323.3069684607|-3323.3069684607|-3411.8410760674|-3483.7123067416|-3501.7889986689|3183.8635395672|3183.8635395672|3183.8635395672|3183.8635395672|3183.8635395672|3183.8635395672|3183.8635395672|3183.8635395672
08675|10886|/equities/cellcom-israel|TA125|-3930.8391788255|-3930.8391788255|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647||-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-3939.2713251647|-4013.3014724052|3570.4830476983|3570.4830476983|3570.4830476983|3570.4830476983|3517.9811641092|3492.3124045658|3438.2915606286|3413.7888348815|3413.7888348815|3413.7888348815|3412.1528825698|3412.1528825698|3402.169869522|3392.1393834306|3392.1393834306|3392.1393834306|3392.1393834306|3392.1393834306|3382.4080595878|3382.4080595878|3382.4080595878|3382.4080595878|3382.4080595878|3382.4080595878|3382.4080595878|3382.4080595878|3382.4080595878|3382.4080595878|3382.4080595878|3382.4080595878|3316.6756217642|3170.3618019602|3128.178702735|3128.178702735|3128.178702735|3128.178702735|3128.178702735|3128.178702735|3087.1985585945|3082.9983984383|3081.8187757285|3081.8187757285|3081.8187757285|3081.8187757285|3081.8187757285|3081.8187757285|3081.8187757285|3081.8187757285|3081.8187757285|3081.8187757285|3081.8187757285|||3081.465306365|3047.4614515167|-3473.9540785963|||-3473.9540785963|||-3473.9540785963|-3473.9540785963|-3473.9540785963|-3473.9540785963||||-3520.2267539959|3062.0836360304|3062.0836360304|3062.0836360304|3062.0836360304|3062.0836360304|3062.0836360304|3062.0836360304|3048.6279457165|3048.6279457165|3023.6421619072|2861.0797426985|2861.0797426985|2861.0797426985|2861.0797426985|2861.0797426985|2861.0797426985|2861.0797426985|2861.0797426985|2861.0797426985|2857.9774918872|2807.197213208|2784.1694681251|2784.1694681251|2784.1694681251|2784.1694681251|2784.1694681251|2784.1694681251|2784.1694681251|2784.1694681251|2784.1694681251|2784.1694681251|2784.1694681251|2784.1694681251|2784.1694681251|2784.1694681251|2683.1882979168|2671.6344530789|2671.6344530789|2671.6344530789|2671.6344530789|2671.6344530789|2671.6344530789|2671.6344530789|2671.6344530789|2671.6344530789|2671.6344530789|2671.6344530789|2636.4118738114|2636.4118738114|2636.4118738114|2636.4118738114|2636.4118738114|2636.4118738114|2636.4118738114|2636.4118738114|2636.4118738114|2567.0131931238|2490.4035479154|2478.8372754615|2466.096972735|2465.9966363722|2440.3295959692|2406.2551066324|2351.2278962582|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|||2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2350.5411557468|2329.2679508298|2326.1310564776|2316.5345071973|2292.800727324|2292.800727324|2292.800727324|2292.800727324|2230.6674748045|-2428.8513615965|-2428.8513615965|-2428.8513615965|-2428.8513615965|||-2428.8513615965|-2428.8513615965|-2428.8513615965|-2428.8513615965|-2428.8513615965|-2428.8513615965|-2428.8513615965|-2428.8513615965|-2428.8513615965|-2428.8513615965|-2428.8513615965|-2428.8513615965||-2428.8513615965|-2428.8513615965|-2456.3782241932|-2456.3782241932|-2486.4037288274|-2486.4037288274|-2486.4037288274|-2486.4037288274|-2486.4037288274|-2486.4037288274|-2486.4037288274|-2486.4037288274|-2486.4037288274|-2486.4037288274|-2494.448587586|-2609.2762084289|-2664.5846760321|2388.3790452234|2388.3790452234|2388.3790452234|2353.6433835816|2326.2236888996|2326.2236888996|2326.2236888996|2326.2236888996|2326.2236888996
08676|10888|/equities/clal-insurance|TA125|22685.009181192|22618.961952088|22618.961952088|22215.513280098|22162.236977887|22075.662935663|22075.662935663|22069.069928514|22035.077698349|21560.641887055|21480.688459608|21480.688459608|21480.688459608|21172.987177343|20039.430197047|-22865.340692814|-22865.340692814|-22865.340692814|-22865.340692814|-22865.340692814|-22865.340692814|-22865.340692814|-22865.340692814|-22865.340692814|-22865.340692814|-22865.340692814|-22865.340692814|-22865.340692814|-22865.340692814|-22865.340692814|-22865.340692814|-22865.340692814|-22865.340692814|-22865.340692814|-22865.340692814||-22865.340692814|-22865.340692814|-23101.955682873|-23101.955682873|-23101.955682873|-23467.707257293|21041.746406229|21041.746406229|21041.746406229|20813.051562477|20470.057291641|20136.17476849|19684.907121593|19684.907121593|19521.563468436|19062.292742707|18779.823645676|18779.823645676|18779.823645676|18779.823645676|18779.823645676|18779.823645676|18779.823645676|18779.823645676|18779.823645676|18779.823645676|18779.823645676|18779.823645676|18779.823645676|18779.823645676|18779.823645676|18779.823645676|18779.823645676|18779.823645676|18644.804050752|18309.140803397|18309.140803397|18164.045337108|17992.828152342|17918.697947047|17859.664385608|17420.182650675|16799.091834083|16467.324260093|16207.582511214|15925.091679127|15307.879643474|15296.826720338|15296.826720338|15270.785961968|15270.785961968|15270.785961968|15270.785961968|15270.785961968|15270.785961968|15270.785961968|15270.785961968|||15270.785961968|15270.785961968|-17245.912098807|||-17245.912098807|||-17245.912098807|-17245.912098807|-17245.912098807|-17245.912098807||||-17245.912098807|-17288.235665342|-17557.636623878|-17557.636623878|-18134.596248754|15849.403118609|15849.403118609|15849.403118609|15849.403118609|15849.403118609|15849.403118609|15849.403118609|15849.403118609|15849.403118609|15849.403118609|15849.403118609|15849.403118609|15849.403118609|15849.403118609|15849.403118609|15849.403118609|15012.114576232|-16706.302495866|-16706.302495866|-16706.302495866|-16706.302495866|-16706.302495866|-16706.302495866|-16706.302495866|-16706.302495866|-16706.302495866|-16706.302495866|-16940.336106518|-17250.373451687|15740.50243772|15740.50243772|15740.50243772|15740.50243772|15740.50243772|15740.50243772|15740.50243772|15740.50243772|15586.669375244|15429.094068897|15429.094068897|15429.094068897|15429.094068897|15429.094068897|15429.094068897|15429.094068897|15429.094068897|15429.094068897|14737.882298774|14214.175677499|14214.175677499|14165.216885802|14165.216885802|13933.574317557|13567.860352841|13389.289280935|13319.765867706|12961.406519673|12843.229466303|12416.921629226|11960.468476917|11929.964974353|11526.072193725|11352.302437472|10970.891597192|10903.565047092|10903.565047092|10903.565047092|10903.565047092|10903.565047092|10903.565047092|10876.183385658|10526.314872953|10514.238747726|10259.15416414|||9974.615737933|9345.6841532589|9344.3844723014|9344.3844723014|9344.3844723014|9344.3844723014|9344.3844723014|9344.3844723014|9344.3844723014|9344.3844723014|9260.6926875497|9260.6926875497|9260.6926875497|9260.6926875497|9220.769652833|9208.6329475922|9104.4951270126|9104.4951270126|9104.4951270126|9075.8834744585|||9070.0413264919|9070.0413264919|9055.2125849911|8958.6806499901|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798||-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10022.112698798|-10354.291887553|-10642.046541725|-10768.77393525|9798.871684876|9798.871684876|9793.7463165289|9482.4959072543|9390.8704571724|9390.8704571724|9390.8704571724|9390.8704571724|9390.8704571724
08677|10991|/equities/compugen|TA125|-593.80483409664|-593.80483409664|-594.39424354379|-594.39424354379|-604.32693727088|-606.05770807876|-608.51508430849|-608.51508430849|-608.51508430849|-608.51508430849|-608.51508430849|-627.49455371842|-638.86618164894|-649.89576349122|-657.00086392146|-677.23427697002|-690.9769622041|-708.31884418077|-737.70473851769|-737.70473851769|-748.22194321518|-757.8187945989|675.23332545416|675.23332545416|675.23332545416|617.53702828239|585.42999073478|569.00000462501|555.66667519641|527.19076242527|486.10464489412|486.10464489412|-521.02743919823|-521.02743919823|-521.02743919823||-521.02743919823|-521.02743919823|-524.1860496571|-538.89562056356|-541.04897180327|-541.04897180327|-541.04897180327|-541.04897180327|-541.04897180327|-541.04897180327|-541.04897180327|-541.04897180327|-541.04897180327|-548.87663804964|-551.20885760839|-551.20885760839|-551.20885760839|-551.20885760839|-551.20885760839|-556.5265162527|-558.90627200148|-558.90627200148|-558.90627200148|-561.00795692955|-561.00795692955|-561.00795692955|-561.00795692955|-561.00795692955|-561.00795692955|-561.00795692955|-578.07347990928|-578.07347990928|-578.07347990928|-584.22610099512|-596.64564607097|-605.91526785867|-605.91526785867|-605.91526785867|-609.89474477786|-611.28304364966|-616.39327378683|-616.39327378683|-625.35910907586|-625.35910907586|-625.35910907586|-625.35910907586|-625.35910907586|-637.57678175856|-654.82974191163|-658.648473027|-658.648473027|-674.56495375395|-684.78328805235|-706.144181349|-706.144181349|625.17881023477|625.17881023477|||551.8542227435|534.17692636647|520.96323388592|||484.60359863193|||-488.40156413881|-488.40156413881|-488.40156413881|-488.40156413881||||-488.40156413881|-488.40156413881|-488.40156413881|-488.40156413881|-488.40156413881|-488.40156413881|-502.37394726904|-516.19054795303|-516.19054795303|-516.19054795303|-518.54505836741|-521.61672032956|-525.41303818627|-525.52004276828|-526.85869632037|-526.85869632037|-530.94603402029|-530.94603402029|-530.94603402029|-530.94603402029|-539.4622630743|-542.07876700078|-542.07876700078|-542.07876700078|-542.07876700078|-542.07876700078|-542.07876700078|-544.36391390884|-544.36391390884|-545.47295063074|-545.47295063074|-545.47295063074|-545.47295063074|-545.47295063074|-551.22958171583|-551.22958171583|-553.29397358074|-554.10997946146|-562.93523255295|-562.93523255295|-562.93523255295|-562.93523255295|-562.93523255295|-562.93523255295|-562.93523255295|-562.93523255295|-566.36694336938|-577.65214709228|-588.67460991481|-594.95632059313|-594.95632059313|552.04847379849|552.04847379849|552.04847379849|552.04847379849|545.23164840457|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|542.1055820387|535.54313656666|535.54313656666|535.54313656666|535.54313656666|535.54313656666|482.80903791695|||-522.15017507494|-522.15017507494|-522.15017507494|-522.15017507494|-522.15017507494|-522.15017507494|-522.15017507494|-522.15017507494|-522.15017507494|-522.15017507494|-522.15017507494|-522.15017507494|-522.15017507494|-522.15017507494|-522.15017507494|-527.46131004691|-534.26811583175|458.61117658727|458.61117658727|458.61117658727|||458.61117658727|458.61117658727|458.61117658727|458.61117658727|458.61117658727|458.61117658727|458.61117658727|458.61117658727|458.61117658727|-552.51836878931|-552.51836878931|-552.51836878931||-552.51836878931|-552.51836878931|-561.72822395563|-561.72822395563|-585.7813599507|-614.57929493762|-616.84367663968|-640.28741441952|-648.25825655446|-658.84225768201|-658.84225768201|-669.11916096069|-682.3316954195|-682.3316954195|-684.56706656441|-684.56706656441|-684.56706656441|-702.26342899518|-705.17495056782|-705.17495056782|-705.17495056782|-705.17495056782|-705.17495056782|-717.1721862863|-744.91354031811|-763.2426595483
08678|10993|/equities/danel|TA125|-49034.880670866|-49034.880670866|-49034.880670866|-49034.880670866|-49034.880670866|-49034.880670866|-49034.880670866|-49034.880670866|-49034.880670866|-49034.880670866|-49034.880670866|-49034.880670866|-49034.880670866|-49034.880670866|-49034.880670866|-49034.880670866|-49034.880670866|-49034.880670866|-49034.880670866|-49034.880670866|-49034.880670866|-49034.880670866|-49034.880670866|-49524.311856518|45283.866786466|45283.866786466|45283.866786466|45283.866786466|45283.866786466|45283.866786466|45283.866786466|45283.866786466|44950.407540518|44472.119489465|44199.577210516||-49321.015631305|-49321.015631305|-49321.015631305|-49321.015631305|-49321.015631305|-49321.015631305|-49321.015631305|-49321.015631305|-49321.015631305|-49321.015631305|-49321.015631305|-49321.015631305|-49321.015631305|-49321.015631305|-49321.015631305|-49321.015631305|-49321.015631305|-49321.015631305|-49321.015631305|-49321.015631305|-49658.169590267|-49658.169590267|-49658.169590267|-49701.546437455|-49701.546437455|-49701.546437455|-49701.546437455|-49701.546437455|-49701.546437455|-49983.384930505|-50443.205478339|-50931.894975933|-51864.245508824|-51864.245508824|-51864.245508824|-52371.438874173|-52371.438874173|-52371.438874173|-52371.438874173|-52371.438874173|-52371.438874173|-52371.438874173|-52371.438874173|-52371.438874173|-52371.438874173|-52371.438874173|-53035.48763797|-53749.430708855|48775.852243297|48775.852243297|48775.852243297|48775.852243297|48775.852243297|48767.613603664|48712.485930449|48712.485930449|48554.42881161|||47737.698679567|47651.331866185|46881.150452081|||46881.150452081|||44874.611613423|44163.698265124|44163.698265124|44163.698265124||||44163.698265124|44163.698265124|44163.698265124|44163.698265124|44163.698265124|44163.698265124|44085.775850138|44058.639833487|43922.377592763|43845.095793535|43845.095793535|43071.978804351|43071.978804351|43071.978804351|43071.978804351|42958.834483084|42958.834483084|42958.834483084|42958.834483084|42804.363559362|42804.363559362|42281.532631249|42281.532631249|42281.532631249|42281.532631249|40992.258479165|-46785.762071114|-46785.762071114|-46785.762071114|-46785.762071114|-46785.762071114|-46785.762071114|-47201.957856793|-48398.842063103|-50062.046736781|46005.012771864|46005.012771864|46005.012771864|46005.012771864|46005.012771864|46005.012771864|46005.012771864|46005.012771864|45613.347524294|45558.809515195|45558.809515195|45558.809515195|45558.809515195|45558.809515195|45558.809515195|45558.809515195|45558.809515195|45558.809515195|45558.809515195|45558.809515195|45558.809515195|45558.809515195|44437.010572439|44071.678413821|43473.531570912|42779.479523236|41898.866136929|41430.40681881|40908.785354233|39708.740575703|39708.740575703|39708.740575703|39708.740575703|39708.740575703|39708.740575703|39708.740575703|39708.740575703|39708.740575703|39013.045084114|38490.605649016|37765.117387796|37591.797097551|37548.185912521|37548.185912521|||37548.185912521|37548.185912521|37548.185912521|37548.185912521|37548.185912521|37548.185912521|37548.185912521|37548.185912521|37548.185912521|37548.185912521|37548.185912521|37168.539902801|36099.622637587|36099.622637587|36099.622637587|36083.873007159|36083.873007159|36083.873007159|36083.873007159|36083.873007159|||36083.873007159|36083.873007159|36083.873007159|36083.873007159|36083.873007159|-40671.95287494|-40671.95287494|-40671.95287494|-40671.95287494|-40671.95287494|-40671.95287494|-40671.95287494||-40671.95287494|-40671.95287494|-40671.95287494|-40671.95287494|-40671.95287494|-40671.95287494|-40671.95287494|-40671.95287494|-40671.95287494|-40671.95287494|-40671.95287494|-41019.947638822|-41863.830709802|-42483.86507383|-42483.86507383|-43462.627859811|-44243.47539979|40750.433757809|40750.433757809|40750.433757809|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483|-43786.236199483
08679|10998|/equities/danya-cebus|TA125|15835.655512105|15563.506124561|15256.673471734|15137.498113252|15137.498113252|14933.886792502|14698.76310278|14448.742239213|14448.742239213|14448.742239213|14448.742239213|14448.742239213|14448.742239213|14448.742239213|14448.742239213|14448.742239213|14448.742239213|14448.742239213|14448.742239213|14448.742239213|14448.742239213|14448.742239213|14448.742239213|14448.742239213|14448.742239213|14448.742239213|14402.212641003|14402.212641003|14209.12515667|14189.027951856|14136.697724284|13933.515708993|13933.515708993|13577.795232215|-15350.630682833||-15350.630682833|-15350.630682833|-15360.700758704|-15399.245239029|14067.991214575|14067.991214575|14067.991214575|14067.991214575|14067.991214575|14067.991214575|14067.991214575|14067.991214575|14067.991214575|14067.991214575|14067.991214575|14067.991214575|14067.991214575|14067.991214575|14067.991214575|13688.075573549|13688.075573549|13677.306192833|13533.340978806|13533.340978806|13343.712198673|13338.924301802|13338.924301802|13338.924301802|13338.924301802|13338.924301802|13338.924301802|13338.924301802|13338.924301802|13338.924301802|13109.360335335|12632.682215824|12632.682215824|12632.682215824|12567.851595575|12567.851595575|12567.851595575|12567.851595575|12567.851595575|12567.851595575|12567.851595575|12272.224192068|12272.224192068|12186.360213409|12147.066903788|12138.934519978|12138.934519978|12138.934519978|12138.934519978|12138.934519978|12138.934519978|12138.934519978|12138.934519978|||11830.482799975|11598.86977775|11087.123182408|||-12626.501833379|||-12626.501833379|-12626.501833379|-12626.501833379|-12626.501833379||||-12626.501833379|-12657.22425931|-12989.138065901|-13120.708962112|-13321.343291235|-13385.936990261|-13549.38272595|-13549.38272595|-13549.38272595|-13549.38272595|-13549.38272595|-13549.38272595|-13675.781143148|12356.934451524|12356.934451524|12356.934451524|12356.934451524|12356.934451524|12356.934451524|12356.934451524|12348.816057249|12018.684508055|11809.649453394|11713.536422108|11713.536422108|11713.536422108|11713.536422108|11713.536422108|11713.536422108|11713.536422108|11713.536422108|11713.536422108|11713.536422108|11713.536422108|11713.536422108|11713.536422108|11713.536422108|11713.536422108|11713.536422108|11713.536422108|11703.373802342|11638.054076965|11638.054076965|11402.837863295|11135.930959217|11106.909582269|11106.909582269|11106.909582269|11106.909582269|11106.909582269|11106.909582269|11106.909582269|11106.909582269|11106.909582269|11106.909582269|11106.909582269|11106.909582269|11106.909582269|11106.909582269|10939.957578167|10939.957578167|10939.957578167|10939.957578167|10939.957578167|10939.957578167|10939.957578167|10655.48364632|10655.48364632|10655.48364632|9866.0929403554|-11275.307884905|-11275.307884905|-11275.307884905|-11275.307884905|-11275.307884905|-11275.307884905|-11275.307884905|-11275.307884905|-11275.307884905|||-11275.307884905|-11275.307884905|-11275.307884905|-11275.307884905|-11275.307884905|-11275.307884905|9986.7201876169|9986.7201876169|9986.7201876169|9986.7201876169|9738.7970084638|9738.7970084638|9738.7970084638|9738.7970084638|9738.7970084638|9738.7970084638|9738.7970084638|9738.7970084638|9738.7970084638|9738.7970084638|||9738.7970084638|9738.7970084638|9738.7970084638|9738.7970084638|9738.7970084638|9590.3300094042|9519.6250714894|9519.6250714894|9519.6250714894|9519.6250714894|9425.1389683215|9388.791030382||-10694.27525908|-10694.27525908|-10694.27525908|-10694.27525908|-10694.27525908|-10694.27525908|-10694.27525908|-10694.27525908|-10694.27525908|-10694.27525908|-10694.27525908|-10694.27525908|-10694.27525908|-10694.27525908|-10694.27525908|-10933.472510088|-10994.358344543|-11260.509271714|-11534.39416261|-11534.39416261|-11559.148371207|-11559.148371207|-11559.148371207|-11858.49819023|-12229.442433589|-12313.879547641
08680|10893|/equities/delek-automotive|TA125|-2271.6832984659|-2271.6832984659|-2271.6832984659|-2271.6832984659|-2326.4258871843|-2344.5843190937|-2354.8714656596|-2372.4127396218|-2382.7726195087|-2382.7726195087|-2382.7726195087|-2452.6362438985|-2461.3180487761|-2500.5840108347|-2500.5840108347|-2526.2600120386|-2578.3444578206|-2619.7716198007|2360.6431628245|2360.6431628245|2360.6431628245|2360.6431628245|2360.6431628245|2360.6431628245|2360.6431628245|2360.6431628245|-2597.8374761345|-2597.8374761345|-2597.8374761345|-2597.8374761345|-2597.8374761345|-2597.8374761345|-2597.8374761345|-2597.8374761345|-2597.8374761345||-2597.8374761345|-2597.8374761345|-2597.8374761345|-2597.8374761345|-2597.8374761345|-2597.8374761345|-2597.8374761345|-2597.8374761345|-2597.8374761345|-2597.8374761345|-2597.8374761345|-2632.2638623716|-2663.5154026351|-2684.0726695946|-2712.1918551051|-2732.1020612279|-2734.7245124754|-2778.6579979811|-2778.6579979811|-2778.6579979811|-2778.6579979811|-2873.4533310902|-2881.2408415801|-2881.2408415801|-2881.2408415801|-2881.2408415801|-2881.2408415801|-2881.2408415801|-2982.8787128668|2589.3423157665|2589.3423157665|2589.3423157665|2589.3423157665|2589.3423157665|2589.3423157665|2545.3803508516|2444.4781676129|2420.1218417115|2420.1218417115|2420.1218417115|2420.1218417115|2420.1218417115|2420.1218417115|2420.1218417115|2420.0242685683|2323.1380761871|2221.0423068745|2220.3749055479|2220.3749055479|2220.3749055479|2220.3749055479|2220.3749055479|2220.3749055479|2220.3749055479|2220.3749055479|2220.3749055479|2220.3749055479|||2220.3749055479|2171.6809403949|-2529.898810555|||-2529.898810555|||-2529.898810555|-2529.898810555|-2529.898810555|-2529.898810555||||-2556.6653450611|2341.2169770792|2341.2169770792|2341.2169770792|2341.2169770792|2341.2169770792|2341.2169770792|2341.2169770792|2341.2169770792|2341.2169770792|2341.2169770792|2341.2169770792|2341.2169770792|2341.2169770792|2341.2169770792|2341.2169770792|2341.2169770792|2341.2169770792|2341.2169770792|2341.2169770792|2341.2169770792|2341.2169770792|2341.2169770792|2276.0188634213|2249.9401418674|2249.9401418674|2249.9401418674|2137.655713186|-2537.2117616431|-2537.2117616431|-2537.2117616431|-2537.2117616431|-2571.3464018257|-2721.2737798063|-2834.2486442292|-2884.1711657151|-2884.1711657151|-2925.2457396834|-2961.9952663149|-2983.1614070166|-2984.9571189073|-3069.0337707919|-3069.0337707919|-3069.0337707919|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2758.7745727621|2726.6384141801|2711.6537935335|2654.3375483705|2606.3920350253|2606.3920350253|2605.1022611392|2571.3914012658|-2832.0742095119|-2832.0742095119|-2832.0742095119|2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|||2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|2605.7329888162|2558.3525223816|2558.3525223816|2558.3525223816|2547.9472470907|2455.4413856563|2389.5216497979|-2688.6529746051|-2688.6529746051|-2688.6529746051|||-2688.6529746051|-2688.6529746051|-2688.6529746051|-2688.6529746051|-2688.6529746051|-2688.6529746051|-2688.6529746051|-2688.6529746051|-2688.6529746051|-2688.6529746051|-2688.6529746051|-2688.6529746051||-2688.6529746051|-2688.6529746051|-2688.6529746051|-2688.6529746051|-2688.6529746051|-2852.0588606723|-2866.3072353979|-2866.3072353979|-2867.4524837754|-2929.8134208168|-2929.8134208168|-2929.8134208168|-2934.9733590331|-2934.9733590331|-2955.3592878145|-3032.2880975717|-3091.820108413|-3169.2445649034|-3173.0202626689|-3173.0202626689|-3173.0202626689|-3173.0202626689|-3173.0202626689|-3290.466958521|-3338.5743983567|-3340.9715537296
08681|10890|/equities/delek-drill-par|TA125|1925.3910038023|1925.3910038023|1925.3910038023|1910.9456837065|1910.9456837065|1888.9251386883|1888.9251386883|1888.9251386883|1888.9251386883|1888.9251386883|1888.9251386883|1888.9251386883|1888.9251386883|1888.9251386883|1828.87671443|1828.87671443|1809.1407938111|1798.9145602606|1798.9145602606|1788.4743284154|1788.4743284154|1788.4743284154|1788.4743284154|1788.4743284154|1788.4743284154|1788.4743284154|1779.313985698|1779.313985698|1747.9987477753|1747.9987477753|1740.1652753059|1736.9879942048|1736.9879942048|1708.9866602275|1677.3214623125||1677.3214623125|1677.3214623125|1677.3214623125|1677.3214623125|1677.3214623125|1677.3214623125|1668.7460692361|1632.6622991512|-1779.380540238|-1779.380540238|-1779.380540238|-1779.380540238|-1779.380540238|-1779.380540238|-1779.380540238|-1779.380540238|-1779.380540238|-1779.380540238|-1779.380540238|-1779.380540238|-1779.380540238|-1779.380540238|-1779.380540238|-1779.380540238|-1779.380540238|-1779.380540238|-1781.3086971715|-1781.3086971715|-1781.3086971715|-1800.3429968572|1632.6296339408|1632.6296339408|1632.6296339408|-1766.6208862831|-1766.6208862831|-1766.6208862831|-1766.6208862831|-1766.6208862831|-1766.6208862831|-1766.6208862831|-1766.6208862831|-1766.6208862831|-1766.6208862831|-1766.6208862831|-1766.6208862831|-1766.6208862831|-1766.6208862831|-1777.6158974464|-1777.6158974464|-1777.6158974464|-1777.6158974464|-1777.6158974464|-1803.0176638293|1655.8081163679|1655.8081163679|1655.8081163679|1655.8081163679|||1655.8081163679|1655.8081163679|1639.1149584789|||1639.1149584789|||1592.7943983099|1540.5493314555|1519.275427132|1519.275427132||1519.275427132|1519.275427132|1519.275427132|1519.275427132|1519.275427132|1519.275427132|1519.275427132|1519.275427132|1519.275427132|1519.275427132|1519.275427132|1519.275427132|1508.0282523689|1505.6425026322|1492.1027807024|-1607.1839236908|-1607.1839236908|-1607.1839236908|-1607.1839236908|-1607.1839236908|-1607.1839236908|-1607.1839236908|-1607.1839236908|-1607.1839236908|-1607.1839236908|-1607.1839236908|-1607.1839236908|-1607.1839236908|-1607.1839236908|-1607.1839236908|-1607.1839236908|-1607.1839236908|-1607.1839236908|-1607.1839236908|-1607.1839236908|-1607.1839236908|-1647.7043596564|-1648.6715107294|-1666.8016785882|-1684.001865098|-1686.7430433308|-1686.7430433308|-1709.8256037009|-1731.0840041121|-1736.1441153973|-1736.1441153973|-1736.1441153973|-1736.1441153973|-1745.3267948858|-1766.1408832065|-1782.5319545759|1588.6264155835|1588.6264155835|1588.6264155835|1588.6264155835|1588.6264155835|1588.6264155835|1588.6264155835|1546.9182395372|1507.6869328191|1500.1521475768|1473.3357195297|1461.3174661442|1437.3018840789|1437.3018840789|1437.3018840789|1437.3018840789|1427.2798711988|1394.4220791097|1380.4028297513|1380.4028297513|1380.4028297513|1380.4028297513|1380.4028297513|1380.4028297513|1380.4028297513|1380.4028297513|1380.4028297513|1378.4272335396|1378.4272335396|1378.4272335396|||1378.4272335396|1378.4272335396|1378.4272335396|1378.4272335396|1378.4272335396|1378.4272335396|1378.4272335396|1378.4272335396|1378.4272335396|1367.1969261551|1346.1632512835|1324.2369458705|1291.4653652723|1291.4653652723|1289.239294747|1285.6547719411|1255.5053021567|1253.0660843651|1253.0660843651|1253.0660843651|||1253.0660843651|1253.0660843651|1243.6845381834|1224.8944915845|1224.8944915845|1211.4383239828|1198.7648044253|1187.104509033|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556||-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1324.0835513556|-1363.7039459506|-1403.5043843896|-1416.0604270995|-1424.3064732503|-1424.3064732503|-1424.3064732503|-1424.3064732503|-1428.0071925003|-1447.0647359401|-1447.0647359401|-1447.0647359401
08682|10891|/equities/delek-group|TA125|93679.813976005|92255.904417783|90767.116019759|90555.684466399|90286.316073777|88452.674165157|88452.674165157|87088.526850174|86208.36316686|84405.959074289|83872.835809006|83872.835809006|83872.835809006|83872.835809006|80683.706454452|-88075.116499952|-88075.116499952|-88075.116499952|-88075.116499952|-88075.116499952|-88075.116499952|-88075.116499952|-88075.116499952|-88075.116499952|-88075.116499952|-88075.116499952|-88075.116499952|-88075.116499952|-88075.116499952|-88075.116499952|-88217.921604879|-88217.921604879|-89012.174889315|-89012.174889315|-89012.174889315||-89012.174889315|-89012.174889315|-89012.174889315|-89012.174889315|-89012.174889315|-89012.174889315|-89012.174889315|-89012.174889315|-89012.174889315|-89012.174889315|-89012.174889315|-89012.174889315|-89960.749877017|-91950.609864532|-91950.609864532|-91950.609864532|-91950.609864532|-91950.609864532|-91950.609864532|-92452.89984948|-93329.935222409|-93329.935222409|-93329.935222409|-93329.935222409|-93329.935222409|-93654.928024899|-95954.36447211|-95963.284282754|-95963.284282754|-95963.284282754|88898.823063877|88898.823063877|88898.823063877|88397.581182085|87440.645757873|86257.93973097|85691.044145522|85191.253971909|85191.253971909|85191.253971909|84797.504413232|83250.004903591|82841.672115102|81377.413461224|79763.237179138|78057.485754598|-84656.316707055|-84656.316707055|-84656.316707055|-84656.316707055|-84656.316707055|-84656.316707055|-84656.316707055|-86302.018563394|78909.52799642|78909.52799642|78909.52799642|||78909.52799642|78909.52799642|77221.6977738|||77075.775304222|||73954.750338024|72716.389264471|72230.515610983|72230.515610983||||72230.515610983|72230.515610983|72230.515610983|72230.515610983|72230.515610983|72230.515610983|72195.017345537|71918.354747576|71918.354747576|71290.952213956|71290.952213956|71290.952213956|71290.952213956|70464.946904395|69568.725658276|69568.725658276|69568.725658276|69568.725658276|69361.64699352|69361.64699352|69361.64699352|67185.718881689|65465.243201877|-71318.516797522|-71318.516797522|-71318.516797522|-71318.516797522|-71318.516797522|-71318.516797522|-71318.516797522|-71318.516797522|-71318.516797522|-71318.516797522|-71803.907552802|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|67651.174050865|66217.971167628|65920.536500645|65920.536500645|65920.536500645|65920.536500645|65920.536500645|65920.536500645|65920.536500645|65920.536500645|65920.536500645|65920.536500645|65920.536500645|65920.536500645|65778.373889605|63277.637655117|61826.819616797|60363.132907552|59944.867822793|59944.867822793|59944.867822793|59944.867822793|59944.867822793|59944.867822793|59944.867822793|59880.011639136|59880.011639136|59880.011639136|||59880.011639136|59880.011639136|59046.124043484|58595.137826093|58262.687459367|58262.687459367|58262.687459367|58262.687459367|58262.687459367|58262.687459367|57586.219085638|57586.219085638|56330.798984042|56123.109982269|-60300.541698811|-60300.541698811|-60300.541698811|-60300.541698811|-60300.541698811|-60764.337584913|||-60764.337584913|-60764.337584913|-60764.337584913|-60764.337584913|-60764.337584913|-60764.337584913|-60764.337584913|-60764.337584913|-60764.337584913|-60764.337584913|-60764.337584913|-60764.337584913||-60764.337584913|-60764.337584913|-60764.337584913|-60764.337584913|-61138.152872126|54602.589046758|54602.589046758|53661.857402961|53661.857402961|53661.857402961|52065.256053038|-57893.578802417|-57893.578802417|-57893.578802417|-57893.578802417|-59076.460790747|-59076.460790747|-59076.460790747|-59076.460790747|-59076.460790747|-59076.460790747|-59076.460790747|-59076.460790747|-60582.914556478|-60582.914556478|-61164.349507197
08683|10994|/equities/delta-gal|TA125|-18045.494001958|-18045.494001958|-18289.066669084|-18289.066669084|-18302.11138041|-18302.11138041|-18302.11138041|-18302.11138041|-18302.11138041|-18302.11138041|-18302.11138041|-18302.11138041|-18302.11138041|-18302.11138041|-18302.11138041|-18398.628992942|-18398.628992942|-18398.628992942|-18398.628992942|-18398.628992942|-18398.628992942|-18398.628992942|-18398.628992942|-18398.628992942|-18665.143325491|-18918.492583879|-18934.991759866|-18962.493288156|-18962.493288156|-18962.493288156|-18962.493288156|-18962.493288156|-18962.493288156|-18962.493288156|-18962.493288156||-18962.493288156|-18962.493288156|-18962.493288156|-18962.493288156|-19186.658380439|-19186.658380439|-19387.745607837|-19387.745607837|-19387.745607837|-19387.745607837|-19387.745607837|-19387.745607837|-19387.745607837|-19387.745607837|-19387.745607837|-19387.745607837|-19387.745607837|-19387.745607837|-19387.745607837|-19387.745607837|-19387.745607837|-19387.745607837|-19387.745607837|-19387.745607837|-19387.745607837|-19387.745607837|-19387.745607837|-19470.272897596|-19748.080997329|-20025.645552588|17929.0178452|17929.0178452|17929.0178452|17929.0178452|17929.0178452|17818.353161333|17649.836845926|17104.26316214|17047.5146246|16975.05699475|16975.05699475|16975.05699475|16975.05699475|16975.05699475|16975.05699475|16975.05699475|16975.05699475|16975.05699475|16975.05699475|16975.05699475|16975.05699475|16975.05699475|16975.05699475|16975.05699475|16612.285549722|16115.537715706|16115.537715706|||16029.486350784|15876.817905991|-18325.35649973|||-18325.35649973|||-18325.35649973|-18325.35649973|-18325.35649973|-18325.35649973||||-18525.253771879|-18525.253771879|-18525.253771879|-18525.253771879|-18758.059746532|-18921.177496147|-18972.295484849|-18972.295484849|-18972.295484849|-18972.295484849|-18972.295484849|-18972.295484849|-18972.295484849|-18972.295484849|17193.791365876|17193.791365876|17193.791365876|17193.791365876|17193.791365876|17193.791365876|17080.612298869|17080.612298869|17080.612298869|17002.902554299|16926.346552826|16926.346552826|16926.346552826|16926.346552826|16926.346552826|16926.346552826|16926.346552826|16926.346552826|16926.346552826|16926.346552826|16926.346552826|16926.346552826|16926.346552826|16926.346552826|16926.346552826|16926.346552826|16926.346552826|16926.346552826|16836.496169807|16754.928839777|16754.928839777|16754.928839777|16754.928839777|16754.928839777|16754.928839777|16754.928839777|16754.928839777|16641.922228174|16641.922228174|16641.922228174|16641.922228174|16641.922228174|16641.922228174|16641.922228174|16406.024697971|-18006.515067104|-18006.515067104|-18006.515067104|-18006.515067104|-18006.515067104|-18006.515067104|-18006.515067104|-18006.515067104|-18006.515067104|-18006.515067104|-18006.515067104|-18006.515067104|-18006.515067104|-18111.127852338|-18419.586502598|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|||-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|||-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481||-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18643.15922481|-18812.399138678|-19536.350110565|-19536.350110565|-19536.350110565|-19536.350110565|-19536.350110565|-19536.350110565|-19536.350110565|-19536.350110565|-19998.722345072|-20200.802605636|-20359.225117373|-20906.361241526|-21189.28736055|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701|19498.505133701
08684|1171353|/equities/delta-israel-brands|TA125|-13592.18282813|-13652.425364589|-13846.583738432|-14468.981931592|13280.198244792|13280.198244792|13280.198244792|13280.198244792|13210.220271992|13162.604847906|13162.604847906|13162.604847906|13162.604847906|13162.604847906|13162.604847906|13162.604847906|13162.604847906|13162.604847906|13162.604847906|13162.604847906|13162.604847906|13162.604847906|13162.604847906|13162.604847906|13162.604847906|13162.604847906|12549.450429513|12549.450429513|12173.83381057|11894.259789522|11782.461988371|11782.461988371|11782.461988371|11625.513320412|11191.125911569||10891.251012854|10870.433349203|10870.433349203|10514.925943558|10469.182185232|10469.182185232|10469.182185232|10469.182185232|10469.182185232|10469.182185232|10469.182185232|10469.182185232|10452.424650257|10191.027389175|10050.585987972|9889.5399866357|9826.3830614822|9826.3830614822|9826.3830614822|9826.3830614822|9826.3830614822|9826.3830614822|9826.3830614822|9826.3830614822|9826.3830614822|9826.3830614822|9826.3830614822|9826.3830614822|9826.3830614822|9826.3830614822|9826.3830614822|9826.3830614822|9826.3830614822|9826.3830614822|9826.3830614822|9826.3830614822|9826.3830614822|9826.3830614822|9826.3830614822|9826.3830614822|9630.9811794246|9467.1003832986|9467.1003832986|9467.1003832986|9321.2226481095|9055.1509649589|9055.1509649589|9055.1509649589|9055.1509649589|9018.5010721765|8763.8900801961|8733.4292238115|8733.4292238115|8733.4292238115|8733.4292238115|8733.4292238115|8733.4292238115|||8733.4292238115|8733.4292238115|8733.4292238115|||8733.4292238115|||8733.4292238115|8733.4292238115|8733.4292238115|8733.4292238115||||8733.4292238115|8733.4292238115|8733.4292238115|8733.4292238115|8733.4292238115|8733.4292238115|8733.4292238115|8733.4292238115|8729.5324709017|8629.3787105057|8629.3787105057|8629.3787105057|8629.3787105057|8629.3787105057|8629.3787105057|8629.3787105057|8629.3787105057|8629.3787105057|8629.3787105057|8629.3787105057|8629.3787105057|8481.8652338952|8250.5169265502|8006.8521406113|-9293.0822432359|-9293.0822432359|-9293.0822432359|-9293.0822432359|-9293.0822432359|-9293.0822432359|-9293.0822432359|-9293.0822432359|-9293.0822432359|-9609.3237570814|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8694.0431882418|8560.1895586308|8560.1895586308|8560.1895586308|8332.0995095898|8214.1537155429|8214.1537155429|8033.2973204577|8033.2973204577|8033.2973204577|8033.2973204577|8033.2973204577|8033.2973204577|8033.2973204577|8033.2973204577|7988.6406344419|7988.6406344419|7988.6406344419|7988.6406344419|7988.6406344419|||7988.6406344419|7988.6406344419|7988.6406344419|7988.6406344419|7988.6406344419|7988.6406344419|7988.6406344419|7988.6406344419|7988.6406344419|7988.6406344419|7963.638730373|7963.638730373|7963.638730373|7863.9874781922|7862.5971979913|7803.7128138554|7803.7128138554|7803.7128138554|7803.7128138554|7803.7128138554|||7803.7128138554|7803.7128138554|7803.7128138554|7803.7128138554|7803.7128138554|7803.7128138554|7720.3475709504|7552.7195232782|7415.2994703091|7274.2771892324|7224.4746547026|6957.9162830029||6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6944.1541706984|6890.2953914519|6890.2953914519|6890.2953914519|6890.2953914519|6890.2953914519|6858.4307344935
08685|10996|/equities/dimri|TA125|41903.448655317|41267.72072813|40759.134142367|40333.622397984|40333.622397984|39171.422659839|39171.422659839|39171.422659839|39171.422659839|39171.422659839|39171.422659839|39171.422659839|39171.422659839|39171.422659839|39171.422659839|39171.422659839|39171.422659839|39171.422659839|39171.422659839|39171.422659839|38885.012821948|38885.012821948|38885.012821948|38885.012821948|38885.012821948|38885.012821948|38885.012821948|38885.012821948|38885.012821948|38885.012821948|38885.012821948|38885.012821948|38885.012821948|38504.458691054|36894.398545615||-40388.767227636|-40388.767227636|-40707.519141817|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41085.986477314|-41710.100777536|-41710.100777536|-41710.100777536|-41710.100777536|-41710.100777536|-41710.100777536|-41862.408367328|-41862.408367328|-42386.564852587|-42459.339324181|-42459.339324181|-42563.195030073|-42563.195030073|-42563.195030073|-42563.195030073|-42563.195030073|-42563.195030073|-42563.195030073|-42563.195030073|-42568.550033415|-42651.166703794|38463.97880778|38463.97880778|38463.97880778|38463.97880778|||38463.97880778|37504.976453089|35444.724016159|||35444.724016159|||33609.693351288|-37456.24368822|-37456.24368822|-37456.24368822||||-37728.287434391|-37728.287434391|-37728.287434391|-37728.287434391|-37728.287434391|-37728.287434391|-37728.287434391|-37728.287434391|-37728.287434391|-37728.287434391|-37728.287434391|-37728.287434391|-37825.874927101|-38082.340160158|-38082.340160158|-38082.340160158|-38082.340160158|-38082.340160158|-38082.340160158|-38082.340160158|-38082.340160158|-38082.340160158|-38082.340160158|-38082.340160158|-38082.340160158|-38082.340160158|-38082.340160158|-38082.340160158|-38082.340160158|-38138.155733508|-38628.155226554|-38628.155226554|-38888.505807282|-39554.45089698|-39833.834329978|-40230.927033308|-40809.918925898|-40832.132139887|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|37128.610733337|35982.900814819|34633.778683132|33817.815429782|33817.815429782|33817.815429782|33817.815429782|33817.815429782|33480.350477536|32657.222811772|32657.222811772|31861.358679747|30865.954088608|30592.72676512|29586.958309579|29586.958309579|29586.958309579|29586.958309579|29586.958309579|29586.958309579|29586.958309579|29586.958309579|29586.958309579|29586.958309579|||29586.958309579|29586.958309579|29586.958309579|29586.958309579|29586.958309579|29586.958309579|29586.958309579|29586.958309579|29586.958309579|29308.842566199|29174.232614527|29174.232614527|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|||-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872||-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32205.322763872|-32324.247515414|-32873.052794904|-33440.058661005|-34085.065178894|-34242.34378041|-34242.34378041|-34242.34378041|-34242.34378041|-34242.34378041|-34536.02027491|-34536.02027491|-34536.02027491
08686|1171352|/equities/diplomat-holdings|TA125|-5182.3054934568|-5182.3054934568|-5203.9505482854|-5277.3894980949|4930.7446622543|4930.7446622543|4930.7446622543|4930.7446622543|4930.7446622543|4930.7446622543|4930.7446622543|4930.7446622543|4930.7446622543|4930.7446622543|4930.7446622543|4930.7446622543|4930.7446622543|4930.7446622543|4930.7446622543|4930.7446622543|4930.7446622543|4930.7446622543|4930.7446622543|4930.7446622543|4930.7446622543|4930.7446622543|4930.7446622543|-5304.0653077456|-5304.0653077456|-5304.0653077456|-5304.0653077456|-5304.0653077456|-5304.0653077456|-5304.0653077456|-5304.0653077456||-5304.0653077456|-5350.1836752729|4956.5273666397|4956.5273666397|4956.5273666397|4956.5273666397|4956.5273666397|4931.1634156046|4931.1634156046|-5331.5952982559|-5331.5952982559|-5331.5952982559|-5331.5952982559|-5331.5952982559|-5331.5952982559|-5331.5952982559|-5331.5952982559|-5331.5952982559|-5344.0106092771|-5344.0106092771|-5344.0106092771|-5344.0106092771|-5344.0106092771|-5344.0106092771|-5344.0106092771|-5344.0106092771|5117.7054159432|5117.7054159432|5117.7054159432|5117.7054159432|5117.7054159432|5117.7054159432|5117.7054159432|5117.7054159432|5093.414093757|5093.414093757|4973.6267708411|4916.9404578285|4916.9404578285|4866.4893975872|4841.7659973191|4723.9669132254|4723.9669132254|4723.9669132254|4723.9669132254|4723.9669132254|4723.9669132254|4723.9669132254|4723.9669132254|4723.9669132254|4723.9669132254|4723.9669132254|4723.9669132254|4723.9669132254|4723.9669132254|4723.9669132254|4723.9669132254|||4723.9669132254|4683.352125806|-5168.7902310774|||-5168.7902310774|||-5168.7902310774|-5168.7902310774|-5168.7902310774|-5168.7902310774||||-5200.2583921314|-5200.2583921314|-5200.2583921314|-5200.2583921314|-5246.792188844|-5246.792188844|-5246.792188844|-5246.792188844|-5246.792188844|-5246.792188844|-5263.6817146222|-5263.6817146222|-5307.5907940247|-5467.3786600274|5067.981829888|5067.981829888|5067.981829888|5067.981829888|5067.981829888|5067.981829888|5067.981829888|5067.981829888|5024.2575887644|5002.1750986271|4939.9167762524|4887.7964180582|4852.7897763794|4852.7897763794|4852.7897763794|4852.7897763794|4852.7897763794|4852.7897763794|4852.7897763794|4852.7897763794|4852.7897763794|4852.7897763794|4803.839199423|4803.839199423|4803.839199423|4796.3237302591|4796.3237302591|4796.3237302591|4796.3237302591|4678.0263669545|4634.9737410606|4613.0819345118|4480.6227138758|4480.6227138758|4480.6227138758|4480.6227138758|4480.6227138758|4480.6227138758|4480.6227138758|4480.6227138758|4480.6227138758|4480.6227138758|4480.6227138758|4480.6227138758|4430.4141265287|4374.2934739207|4246.3816376897|4074.1462640997|3933.8847378885|3933.2052643206|-4354.0103795929|-4354.0103795929|-4354.0103795929|-4354.0103795929|-4354.0103795929|-4354.0103795929|-4354.0103795929|-4354.0103795929|-4368.3948965609|-4368.3948965609|-4368.3948965609|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|||-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|||-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444||-4430.5169180444|-4430.5169180444|-4430.5169180444|-4430.5169180444|-4643.407686716|-4679.5640963511|-4720.7934403901|-4789.6593782113|-4798.8993091236|-4937.0547879151|-5039.0608754613|-5094.4009727347|-5164.667747483|-5178.2974972034|-5270.9972191149|-5273.1080212387|-5367.7866902653|-5458.2074336281|-5502.3971484756|-5509.9122061814|-5509.9122061814|-5509.9122061814|-5509.9122061814|-5623.5691179794|-5669.8545755326|-5783.0952655221
08687|10995|/equities/direct-insurance|TA125|-57483.330763442|-57483.330763442|-57483.330763442|-57483.330763442|-57483.330763442|-57483.330763442|-57483.330763442|-57599.188909383|-57599.188909383|-57599.188909383|-57599.188909383|-57599.188909383|-57599.188909383|-57599.188909383|-57599.188909383|-57599.188909383|-57599.188909383|-57599.188909383|-57599.188909383|-57599.188909383|-57599.188909383|-57599.188909383|-57599.188909383|-57599.188909383|-58190.973962201|-58190.973962201|-58517.74884689|-59085.276496545|-59443.640551717|-60701.469671279|-60701.469671279|-60701.469671279|-60701.469671279|-60701.469671279|-60701.469671279||-60701.469671279|55345.002961234|55345.002961234|55345.002961234|55345.002961234|55345.002961234|55345.002961234|55000.00329026|54678.152210198|54678.152210198|54063.982182548|54063.982182548|54063.982182548|54063.982182548|54063.982182548|54063.982182548|54063.982182548|54063.982182548|54063.982182548|54063.982182548|53859.847862442|53859.847862442|53859.847862442|53859.847862442|53805.94206938|52673.824521534|52619.249468371|52451.943853746|51807.159837495|-58528.2291762|-58528.2291762|-58528.2291762|-58528.2291762|-60383.032418|53269.324529492|53269.324529492|53269.324529492|52360.91614388|51790.063297504|51790.063297504|51790.063297504|50493.959219448|50468.762332043|50468.762332043|50468.762332043|50468.762332043|50468.762332043|49091.402591159|47409.891767955|46418.417927937|46418.417927937|46418.417927937|46418.417927937|46418.417927937|46418.417927937|46418.417927937|46418.417927937|||46418.417927937|46418.417927937|-50173.786479493|||-50173.786479493|||-50173.786479493|-50173.786479493|-50173.786479493|-50173.786479493||||-50173.786479493|-50173.786479493|-50496.984977215|-50630.538863572|-51522.820959524|-51869.245510582|-52699.71723398|-53077.369269845|-53077.369269845|-53077.369269845|-53077.369269845|-53077.369269845|-53077.369269845|-53077.369269845|-53077.369269845|-53077.369269845|-53077.369269845|-53077.369269845|-53077.369269845|-53077.369269845|-53077.369269845|-53077.369269845|-53077.369269845|-53400.865975424|-53400.865975424|-53400.865975424|-53400.865975424|-53400.865975424|-53400.865975424|-54237.118488177|-54237.118488177|-55842.353875753|-56480.948750836|-56506.054167596|-57330.794031391|-57330.794031391|-57330.794031391|-57330.794031391|-57330.794031391|-59024.215590434|53485.575404243|53485.575404243|53485.575404243|53485.575404243|53485.575404243|53485.575404243|53485.575404243|52949.528226937|52659.33185811|52659.33185811|52659.33185811|52659.33185811|52659.33185811|52659.33185811|52659.33185811|52659.33185811|52659.33185811|52659.33185811|52659.33185811|51143.702064567|50076.335627297|-54721.658165855|-54721.658165855|-54721.658165855|-54721.658165855|-54721.658165855|-54721.658165855|-54721.658165855|-54721.658165855|-54721.658165855|-54721.658165855|-55135.175739839|-57074.639710932|-57507.933012147|-58274.925569052|-58750.472854502|-58884.904758645|-58884.904758645|-58895.449731827|||-61874.388590919|55790.695425282|55790.695425282|55790.695425282|55790.695425282|55790.695425282|55790.695425282|55790.695425282|55790.695425282|55345.772694757|55183.546536737|55183.546536737|53266.718374153|52555.798193503|-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525|||-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525||-57784.238708525|-57784.238708525|-57784.238708525|-57784.238708525|-59735.82078725|-60636.110412115|-60636.110412115|-60636.110412115|-60636.110412115|-60636.110412115|-61066.789346794|-61500.048576289|-61500.048576289|-62293.387306988|-63936.541452209|-65638.235214505|60654.420279368|60654.420279368|60654.420279368|60654.420279368|60654.420279368|60654.420279368|60654.420279368|60654.420279368|60654.420279368|60654.420279368
08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE|3782.5028315488|3782.5028315488|3782.5028315488|3782.5028315488|3782.5028315488|3782.5028315488|3778.4475906098|3699.4417673443|3637.4908526047|3581.0094000065|3581.0094000065|3581.0094000065|3534.1215555628|3513.8572839586|3478.5742162588|3478.5742162588|3478.5742162588|3478.5742162588|3478.5742162588|3453.1398813347|3453.1398813347|3453.1398813347|3453.1398813347|3453.1398813347|3453.1398813347|3453.1398813347|3385.2665348163|3335.4992147787|-3628.8648612382|-3628.8648612382|-3628.8648612382|-3628.8648612382|-3628.8648612382|-3628.8648612382|-3628.8648612382||-3628.8648612382|-3628.8648612382|-3643.2714336274|-3643.2714336274|-3673.2460373637|-3767.8022690552|3468.0275303098|3468.0275303098|3468.0275303098|3425.5305892331|3417.6450991479|3412.9146458587|3412.9146458587|3412.9146458587|3412.9146458587|3409.4051620653|3407.2752566053|3407.2752566053|3407.2752566053|3359.4725073392|3324.8027859325|3307.3919843694|3282.2688715216|3273.8543016906|3250.4531500214|3250.4531500214|3250.4531500214|3250.4531500214|3250.4531500214|3250.4531500214|3250.4531500214|3250.4531500214|3250.4531500214|3250.4531500214|3250.4531500214|3212.6146111349|3193.5162345943|3134.3513717714|3117.7237464127|3109.3041626808|3086.0601807564|3059.3013453449|3059.3013453449|3059.3013453449|-3296.9148715119|-3296.9148715119|-3296.9148715119|-3296.9148715119|-3296.9148715119|-3296.9148715119|-3296.9148715119|-3296.9148715119|-3296.9148715119|-3296.9148715119|-3296.9148715119|-3296.9148715119|-3296.9148715119|||-3296.9148715119|-3296.9148715119|-3296.9148715119|||-3296.9148715119|||-3296.9148715119|-3296.9148715119|-3296.9148715119|-3296.9148715119||||-3296.9148715119|-3296.9148715119|-3344.8498572354|3122.7060146322|3122.7060146322|3122.7060146322|3122.7060146322|3122.7060146322|3122.7060146322|3122.7060146322|3122.7060146322|3122.7060146322|3122.7060146322|3122.7060146322|3122.7060146322|3122.7060146322|3122.7060146322|3122.7060146322|-3330.9603401658|-3330.9603401658|-3330.9603401658|-3330.9603401658|-3330.9603401658|-3330.9603401658|-3330.9603401658|-3330.9603401658|-3330.9603401658|-3330.9603401658|-3330.9603401658|-3330.9603401658|-3330.9603401658|-3330.9603401658|-3374.400377962|-3407.6115310689|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3214.1479459277|3188.9421621419|3188.7279316076|3188.7279316076|3188.7279316076|3160.8643684529|3099.1270760587|3086.2778821107|3086.2778821107|3086.2778821107|3063.0309801231|3049.4233112478|3028.8036791643|2976.6712088448|2976.6712088448|2871.2457876053|2798.6619862281|-3011.0686059971|-3011.0686059971|-3011.0686059971|-3012.0762288857|2829.0835102849|2829.0835102849|2829.0835102849|2829.0835102849|2829.0835102849|2829.0835102849|2829.0835102849|||2829.0835102849|2819.3150114276|2786.9055682529|2786.2587482479|2786.2587482479|2786.2587482479|2786.2587482479|2786.2587482479|2758.9541647199|2748.4247474695|2748.4247474695|2748.4247474695|2748.4247474695|2748.4247474695|2748.4247474695|2693.7497194105|2644.9996882339|2599.1663202599|2560.8514669555|-2728.2286535762|||-2728.2286535762|-2728.2286535762|-2728.2286535762|-2728.2286535762|-2728.2286535762|-2728.2286535762|-2728.2286535762|-2728.2286535762|-2728.2286535762|-2728.2286535762|-2728.2286535762|-2728.2286535762||-2728.2286535762|-2728.2286535762|-2728.2286535762|-2728.2286535762|-2783.6429484179|-2789.0518951653|-2789.0518951653|-2789.0518951653|-2789.0518951653|-2792.779883517|-2796.6788489509|-2796.6788489509|-2796.6788489509|-2796.6788489509|-2796.6788489509|-2871.9209432787|-2895.8010480875|-2937.1122756527|-2972.4025285031|-2976.6883067939|-2976.6883067939|-2991.5981186599|-3042.5534651776|2795.329483136|2784.6438701511|2732.4271195488
08689|1162384|/equities/doral-group-renewable-energy|TA125|5302.0197458474|5302.0197458474|5302.0197458474|5012.5219398304|4876.8021553671|4651.5023948524|4590.3359942804|4409.7622158671|4225.7357954079|4066.4842171199|4014.6333568174|4014.6333568174|4014.6333568174|3976.3743435717|3976.3743435717|3976.3743435717|3976.3743435717|3925.7492706353|3872.1658562614|3806.295395846|3592.3837731622|3490.9264146247|3414.029349583|3271.3518251811|3271.3518251811|3271.3518251811|3271.3518251811|3271.3518251811|3271.3518251811|3271.3518251811|3271.3518251811|3271.3518251811|3271.3518251811|3271.3518251811|3257.3911421989||3257.3911421989|3163.0457135543|3060.8285706159|3031.3113406736|3031.3113406736|3031.3113406736|3031.3113406736|2865.7903785262|2760.6004205847|2681.2771048217|2681.2771048217|2681.2771048217|2681.2771048217|2681.2771048217|2681.2771048217|2681.2771048217|2681.2771048217|2681.2771048217|2681.2771048217|2681.2771048217|2681.2771048217|2681.2771048217|2681.2771048217|2681.2771048217|2681.2771048217|2408.3078942463|2343.7403529647|2343.7403529647|2343.7403529647|2343.7403529647|2343.7403529647|2343.7403529647|2343.7403529647|2343.7403529647|2343.7403529647|2343.7403529647|2304.3226144052|2261.6266844508|2261.6266844508|2251.8219265444|2251.8219265444|2251.8219265444|2220.3912673387|2220.3912673387|2150.3236303764|2085.748478196|2034.1649757733|1983.0166397481|1955.3518219423|1934.5575799359|1822.7306443733|1798.3403900868|1798.3403900868|1798.3403900868|1761.0436914652|1761.0436914652|1735.9374349613|||1716.5894258781|1716.5894258781|1597.5993620868|||1558.4992912076|||1509.8402524231|1509.8402524231|1509.8402524231|1509.8402524231||||1509.8402524231|1509.8402524231|1509.8402524231|1509.8402524231|1509.8402524231|1509.8402524231|1509.8402524231|1509.8402524231|1492.7113915812|1473.9015462013|1458.9859224851|1458.9859224851|1458.9859224851|1458.9859224851|1458.9859224851|1458.9859224851|1458.9859224851|1458.9859224851|1458.9859224851|1458.9859224851|1458.9859224851|1458.9859224851|1458.9859224851|1458.9859224851|1414.5399138724|-1604.9294734261|-1604.9294734261|-1604.9294734261|-1612.9771926957|-1648.3079918841|-1653.8246813384|-1653.8246813384|-1679.5829792648|-1683.2033102943|1512.6559828951|1512.6559828951|1512.6559828951|1512.6559828951|1512.6559828951|1512.6559828951|1502.284425439|1479.3160282655|1450.8361961066|1450.8361961066|1450.8361961066|1450.8361961066|1448.4460628867|1448.4460628867|1448.4460628867|1448.4460628867|1448.4460628867|1448.4460628867|1431.7764923|1431.7764923|1431.7764923|1431.7516581111|1420.6685090123|1417.219188983|1417.219188983|1417.219188983|1417.219188983|1417.219188983|1417.219188983|1375.5768766477|1353.2368847503|1353.2368847503|1314.2076497225|1285.6905201566|1285.6905201566|1285.6905201566|1285.6905201566|1285.6905201566|1285.6905201566|1283.1955009007|1283.1955009007|1283.1955009007|1277.9394454452|1270.8079573398|1270.8079573398|||1258.842174822|1222.5682484696|1222.5682484696|1222.5682484696|1222.5682484696|1222.5682484696|1222.5682484696|1222.5682484696|1222.5682484696|1222.5682484696|1177.0202760774|1171.2447511971|1158.0799397495|1158.0799397495|1151.394987345|1151.394987345|1105.7282745441|1105.7282745441|1105.7282745441|1105.7282745441|||1105.7282745441|1105.7282745441|1105.7282745441|1105.7282745441|1105.7282745441|-1263.9416242712|-1263.9416242712|-1263.9416242712|-1263.9416242712|-1263.9416242712|-1263.9416242712|-1263.9416242712||-1263.9416242712|-1263.9416242712|-1263.9416242712|-1263.9416242712|-1265.7129158569|-1296.6724826351|-1296.6724826351|-1296.6724826351|-1296.6724826351|-1331.9694251501|-1339.8549168335|-1344.5526979883|-1344.5526979883|-1344.5526979883|-1362.8363310981|-1429.762590109|-1439.3473223433|-1474.2338121133|-1474.2338121133|-1474.2338121133|-1474.2338121133|-1474.2338121133|-1474.2338121133|-1497.1486801259|-1506.5786174394|-1506.5786174394
08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE|210367.58410419|-225322.96030191|-225322.96030191|-225322.96030191|-225322.96030191|-225322.96030191|-225322.96030191|-227536.06700212|-228701.18555792|-228756.31728657|-228994.79698508|-230058.08791013|210836.54669016|210836.54669016|210836.54669016|210836.54669016|210836.54669016|210836.54669016|210836.54669016|210836.54669016|210836.54669016|210836.54669016|210836.54669016|210836.54669016|209610.05187795|206077.83541995|203833.70602216|202164.69879279|202164.69879279|201660.22088088|194997.1245443|194997.1245443|190177.91616033|184279.35128926|179026.50143251||172206.98837586|172206.98837586|172206.98837586|172206.98837586|172206.98837586|172206.98837586|172206.98837586|171874.98708428|166476.65231587|165128.50257319|162691.11397021|158575.68218912|153715.75798792|153386.95331991|152843.28146656|151919.75718507|-164318.5835627|-164318.5835627|-164318.5835627|-164318.5835627|-164318.5835627|-164318.5835627|-164318.5835627|-165995.09284745|-167986.7698305|-168216.41092277|-168743.91073083|-168743.91073083|-168743.91073083|-171118.23414536|156104.1987032|156104.1987032|156104.1987032|153681.887448|-164423.45839111|-164574.05908256|-164574.05908256|-164574.05908256|-164574.05908256|-164574.05908256|-164574.05908256|-164574.05908256|-166317.28786951|-166466.83687594|-166466.83687594|-167145.84799499|-167145.84799499|-168293.71999443|157664.06386249|157664.06386249|157664.06386249|157664.06386249|157664.06386249|157664.06386249|157664.06386249|157664.06386249|157664.06386249|||156214.41368782|156214.41368782|156214.41368782|||156214.41368782|||156214.41368782|156214.41368782|156214.41368782|156214.41368782||||156214.41368782|156214.41368782|156214.41368782|156214.41368782|156214.41368782|156214.41368782|156214.41368782|153854.34854202|-166166.72254164|-166166.72254164|-166166.72254164|-166166.72254164|-166166.72254164|-166166.72254164|-166166.72254164|-166166.72254164|-166166.72254164|-166166.72254164|-166166.72254164|-166166.72254164|-166166.72254164|-166444.0860199|-166444.0860199|-166444.0860199|-166444.0860199|-166444.0860199|-166444.0860199|-166444.0860199|-166444.0860199|-166660.65113322|-168899.61237025|155348.60443039|155348.60443039|155348.60443039|148641.78270043|146246.4252227|144798.80580301|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|141414.53811776|140894.48679751|133885.94623342|133885.94623342|133885.94623342|133885.94623342|133885.94623342|133885.94623342|133885.94623342|-149757.54727417|||-149757.54727417|-149757.54727417|-149757.54727417|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|||-150153.37701583|-150153.37701583|-150153.37701583|-150153.37701583|136575.93470537|136575.93470537|136575.93470537|136575.93470537|136575.93470537|135722.12593838|135722.12593838|135722.12593838||135722.12593838|135722.12593838|135722.12593838|135722.12593838|135722.12593838|135722.12593838|135722.12593838|135722.12593838|135722.12593838|135722.12593838|135722.12593838|135722.12593838|135722.12593838|135722.12593838|135722.12593838|131757.91770931|129590.46412145|128669.96013495|122095.81498141|122095.81498141|120078.68331268|119086.9186293|119086.9186293|119086.9186293|119086.9186293|117177.13181033
08691|10901|/equities/elco|TA125|-17589.119523332|-17589.119523332|-17589.119523332|-17589.119523332|-17589.119523332|-17589.119523332|-17589.119523332|-17589.119523332|-17589.119523332|-17589.119523332|-17589.119523332|-17708.466137036|-18010.51793004|-18078.972753136|-18078.972753136|-18168.858614595|-18235.954016217|-18713.962985208|-18713.962985208|-18713.962985208|-18827.736650231|-18871.929611368|17002.273583746|17002.273583746|17002.273583746|17002.273583746|17002.273583746|17002.273583746|17002.273583746|17002.273583746|17002.273583746|17002.273583746|17002.273583746|16650.859537495|16442.066152773||16317.674262682|16317.674262682|16291.51143541|16291.51143541|16142.790483789|-17707.414247532|-17707.414247532|-17707.414247532|-17707.414247532|-17707.414247532|-17707.414247532|-17707.414247532|-17707.414247532|-17707.414247532|-17707.414247532|-17707.414247532|-17707.414247532|-17707.414247532|-17707.414247532|-17707.414247532|-17707.414247532|-18263.545143599|-18263.545143599|-18263.545143599|-18263.545143599|-18263.545143599|-18263.545143599|-18263.545143599|-18263.545143599|-18263.545143599|16298.209253603|16298.209253603|16298.209253603|16298.209253603|16298.209253603|16298.209253603|16298.209253603|16298.209253603|16298.209253603|16298.209253603|16298.209253603|16298.209253603|16298.209253603|16298.209253603|16298.209253603|16298.209253603|16298.209253603|16298.209253603|16298.209253603|16298.209253603|16298.209253603|16298.209253603|16298.209253603|16298.209253603|16298.209253603|16298.209253603|16298.209253603|||16298.209253603|15514.676948448|15298.119689442|||-17188.595199753|||-17188.595199753|-17188.595199753|-17188.595199753|-17188.595199753||||-17218.439110837|-17289.376789819|-17631.529766465|-17843.366407184|-18427.629341315|-18492.867714976|-18492.867714976|-18492.867714976|-18492.867714976|-18492.867714976|-18492.867714976|-18492.867714976|-18492.867714976|-18624.297461085|-18730.735922514|-18730.735922514|-18730.735922514|-18730.735922514|-18730.735922514|-18730.735922514|-18730.735922514|-18730.735922514|-18730.735922514|-18730.735922514|-18730.735922514|-18730.735922514|-18730.735922514|-18730.735922514|-18763.59546946|-18828.439410511|-18884.932678345|-18929.369642606|-19138.74404734|-19861.937830377|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|18168.149462298|17705.16606922|17266.851188022|17028.516296673|17028.516296673|17028.516296673|17028.516296673|17028.516296673|16922.118884781|16922.118884781|16531.243205313|16077.492450347|15553.32494483|-17514.228463172|-17514.228463172|16179.836920829|16179.836920829|16179.836920829|16179.836920829|16179.836920829|16179.836920829|16179.836920829|16179.836920829|||16179.836920829|16109.006572169|16109.006572169|16109.006572169|16109.006572169|16109.006572169|16109.006572169|16109.006572169|16109.006572169|16109.006572169|15656.673969076|15248.526632307|15122.718288487|15122.718288487|15122.718288487|15011.90920943|14829.546856904|14829.546856904|14829.546856904|14829.546856904|||14829.546856904|14829.546856904|14829.546856904|14829.546856904|14829.546856904|14584.008034161|14584.008034161|14584.008034161|14238.897815735|13871.553128594|13621.861672947|-15594.384479591||-15594.384479591|-15594.384479591|-15594.384479591|-15594.384479591|-15594.384479591|-15594.384479591|-15594.384479591|-15594.384479591|-15594.384479591|-15945.982755101|-16056.647505667|-16080.517840422|-16080.517840422|-16080.517840422|-16127.242044913|-16740.824494348|-17068.138327053|-17150.134929471|15680.282706156|15680.282706156|15680.282706156|15680.282706156|15680.282706156|15680.282706156|15680.282706156|15680.282706156
08692|10904|/equities/electra|TA125|-11470.109328182|-11470.109328182|-11470.109328182|-11470.109328182|-11470.109328182|-11470.109328182|-11470.109328182|-11470.109328182|-11470.109328182|-11470.109328182|-11470.109328182|-11697.34369798|-11832.539548819|-11832.539548819|-11832.539548819|-11832.539548819|-11847.266165355|-12121.406850394|11024.866526317|11024.866526317|11024.866526317|11024.866526317|11024.866526317|11024.866526317|11024.866526317|11024.866526317|10949.77348928|10949.77348928|10934.192765866|10856.880850963|10838.762918705|10838.762918705|10838.762918705|10838.762918705|10445.84768745||9983.7196527227|9821.9107252474|9811.2436709299|9811.2436709299|9811.2436709299|9811.2436709299|9811.2436709299|-10751.395529795|-10751.395529795|-10751.395529795|-10751.395529795|-10751.395529795|-10751.395529795|-10751.395529795|-10751.395529795|-10751.395529795|-10751.395529795|-10751.395529795|-10751.395529795|-10751.395529795|-10943.328366438|9935.4670753769|9935.4670753769|9935.4670753769|9935.4670753769|9935.4670753769|9935.4670753769|9935.4670753769|9935.4670753769|9935.4670753769|9935.4670753769|9935.4670753769|9935.4670753769|9935.4670753769|9935.4670753769|9913.2967504188|9655.8852782431|9493.7614202701|9329.1793558557|9237.5065722632|9237.5065722632|9237.5065722632|9237.5065722632|9237.5065722632|9221.0214404197|9221.0214404197|9221.0214404197|9221.0214404197|9221.0214404197|9221.0214404197|9221.0214404197|9221.0214404197|9221.0214404197|9221.0214404197|9221.0214404197|-11045.748031221|-11045.748031221|||-11045.748031221|-11045.748031221|-11045.748031221|||-11045.748031221|||-11045.748031221|-11045.748031221|-11045.748031221|-11045.748031221||||-11157.164479134|-11452.127199038|-11770.724665598|-12119.444072886|-12628.660080985|-13015.56675665|-13484.129729611|-13966.810810679|-14381.928678532|-14820.920753924|-15108.300837694|-15463.778708549|-15920.031898387|-16685.090998208|-17658.295553565|-18622.32839285|-19563.392658722|-20448.075176357|-20947.083529286|-22182.342810318|-23592.214233686|-25065.238037429|-26824.847819366|-28840.886465962|-30801.873851069|-33081.693167855|-35560.131297616|-38254.534775129|-41394.010861255|-44969.65095695|-49007.834396611|-53379.343774012|-58240.43752668|-63781.736140755|-69908.790156395|206280.12204845|10275.72954139|10275.72954139|10275.72954139|10275.72954139|10275.72954139|10275.72954139|10275.72954139|10275.72954139|10275.72954139|10275.72954139|10275.72954139|10275.72954139|10275.72954139|10275.72954139|10275.72954139|10275.72954139|10275.72954139|10275.72954139|10275.72954139|10275.72954139|10156.810601545|9958.5117794944|9869.151977216|9709.1688635733|9598.1598484148|9561.300315695|9561.300315695|9561.300315695|9561.300315695|9561.300315695|9186.9725729945|-10305.328344773|-10305.328344773|-10305.328344773|-10305.328344773|-10312.531494192|-10352.369128632|-10352.369128632|9612.9339580307|9612.9339580307|9612.9339580307|9612.9339580307|9612.9339580307|||9612.9339580307|9612.9339580307|9612.9339580307|9577.5672347671|9577.5672347671|9577.5672347671|9577.5672347671|9577.5672347671|9577.5672347671|9577.5672347671|9359.296927519|9339.3854750211|9162.8521605228|9162.8521605228|9162.8521605228|9039.7246228031|8913.8606920034|8824.1507688927|8705.9846046832|8705.9846046832|||8705.9846046832|8705.9846046832|8705.9846046832|8705.9846046832|8705.9846046832|8582.1813438244|8582.1813438244|8582.1813438244|8582.1813438244|8407.6181598048|8389.1590664498|-9517.0589804981||-9517.0589804981|-9517.0589804981|-9517.0589804981|-9517.0589804981|-9517.0589804981|-9517.0589804981|-9517.0589804981|-9517.0589804981|-9517.0589804981|-9630.5099783313|-9680.0944203681|-9753.3133338382|-9753.3133338382|-9753.3133338382|-9950.4314820425|-10208.951646714|-10216.112124736|-10216.112124736|-10216.112124736|-10216.112124736|-10216.112124736|-10216.112124736|-10216.112124736|-10316.551613621|-10316.551613621|-10316.551613621
08693|24052|/equities/electra-consumer-products|TA125|-10669.977779095|-10669.977779095|-10669.977779095|-10669.977779095|-10669.977779095|-10669.977779095|-10669.977779095|-10669.977779095|-10669.977779095|-10669.977779095|-10669.977779095|-10669.977779095|-10669.977779095|-10669.977779095|-10669.977779095|-10669.977779095|-10669.977779095|-10669.977779095|-10669.977779095|-10669.977779095|-10701.804909596|-10701.804909596|-10701.804909596|-10733.116566218|-11011.740629131|-11133.545143478|-11259.161270532|-11549.623633924|10381.739692161|10381.739692161|10381.739692161|10381.739692161|10381.739692161|10381.739692161|10381.739692161||10381.739692161|10381.739692161|10381.739692161|10381.739692161|10381.739692161|10381.739692161|10381.739692161|10381.739692161|10381.739692161|-11733.233852968|-11733.233852968|-11733.233852968|-11733.233852968|-11733.233852968|-11733.233852968|-11733.233852968|-11733.233852968|-11803.244620616|-11803.244620616|-11803.244620616|-11803.244620616|-11803.244620616|-11803.244620616|-11803.244620616|-11803.244620616|-11803.244620616|-11803.244620616|-11940.214328024|-11940.214328024|-11940.214328024|-11940.214328024|-12344.105037199|-12344.105037199|-12344.105037199|-12344.105037199|-12344.105037199|-12344.105037199|-12344.105037199|-12344.105037199|-12344.105037199|-12370.129675554|-12370.129675554|-12372.921861726|-12556.955969193|-12556.955969193|-12556.955969193|-12556.955969193|-12556.955969193|-12556.955969193|-12556.955969193|-12556.955969193|-12556.955969193|-12556.955969193|-12556.955969193|-12556.955969193|-12556.955969193|-12556.955969193|||-12556.955969193|-12556.955969193|-12556.955969193|||-12556.955969193|||-12556.955969193|-12556.955969193|-12556.955969193|-12556.955969193||||-12556.955969193|-12742.964292446|-12742.964292446|-12742.964292446|-12817.182547163|-12885.73242335|-12885.73242335|-12885.73242335|-12885.73242335|-12885.73242335|-12885.73242335|-12885.73242335|-12885.73242335|-12885.73242335|-13143.5915815|-13207.879535001|-13624.866150001|-13769.985173421|-13769.985173421|-13769.985173421|-13769.985173421|-13769.985173421|-13769.985173421|-13769.985173421|-13769.985173421|-13769.985173421|-13769.985173421|-13769.985173421|-14032.664492335|-14032.664492335|-14032.664492335|-14032.664492335|12456.774077217|12456.774077217|12456.774077217|12456.774077217|12456.774077217|12456.774077217|12456.774077217|12456.774077217|12456.774077217|12456.774077217|12456.774077217|12456.774077217|12456.774077217|12447.059955849|12447.059955849|12447.059955849|12447.059955849|12447.059955849|12447.059955849|12447.059955849|12447.059955849|12447.059955849|12447.059955849|12447.059955849|12447.059955849|12278.955506499|11881.061673888|11371.735193209|10948.594659121|10708.216267656|10708.216267656|10708.216267656|10210.795852951|9779.2176143897|-10673.619740572|-10673.619740572|-10673.619740572|-10673.619740572|-10673.619740572|-10734.744156191|-10969.440829859|-10969.440829859|-10969.440829859|-10969.440829859|-10969.440829859|-10969.440829859|-10969.440829859|||-10969.440829859|-10969.440829859|-10969.440829859|-10969.440829859|-10969.440829859|-11009.545366509|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|||-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239||-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11041.051588239|-11179.285914098|-11179.285914098|-11179.285914098|-11179.285914098|-11454.262126775|-11609.680140861|-11772.689057859|-11772.689057859|-11772.689057859|-11772.689057859|-12158.072910937|-12158.072910937|-12329.525456597|-12432.874291508|-12432.874291508|-12432.874291508|-12432.874291508|-12432.874291508|-12432.874291508|-12432.874291508|-12432.874291508
08694|10902|/equities/electra-real-est|TA125|-6261.5605978945|-6261.5605978945|-6261.5605978945|-6261.5605978945|-6261.5605978945|-6261.5605978945|-6261.5605978945|-6261.5605978945|-6261.5605978945|-6261.5605978945|-6261.5605978945|-6261.5605978945|-6308.817006714|5612.179768537|5612.179768537|5612.179768537|5612.179768537|5612.179768537|5612.179768537|5612.179768537|5612.179768537|5612.179768537|5612.179768537|5612.179768537|5612.179768537|5612.179768537|5421.3664094855|5353.7404549839|5282.9893944266|5213.932660474|5074.7029560822|4989.3366178691|4946.4851309657|4496.3168121841|4423.2964579823||4309.4067216039|4309.4067216039|4309.4067216039|4309.4067216039|4309.4067216039|4309.4067216039|4309.4067216039|4289.6086716104|4289.6086716104|4289.6086716104|4159.4540795671|-4761.3680963344|-4761.3680963344|-4761.3680963344|-4761.3680963344|-4761.3680963344|-4761.3680963344|-4761.3680963344|-4761.3680963344|-4761.3680963344|-4761.3680963344|-4761.3680963344|-4761.3680963344|-4761.3680963344|-4761.3680963344|-4761.3680963344|-4761.3680963344|-4761.3680963344|-4761.3680963344|-4761.3680963344|-4761.3680963344|-4787.6312181494|-4849.3124646104|-5019.1326723586|-5019.1326723586|-5112.8696359539|4665.7148793725|4665.7148793725|4665.7148793725|4665.7148793725|4665.7148793725|4665.7148793725|4665.7148793725|4665.7148793725|4665.7148793725|4665.7148793725|4665.7148793725|4665.7148793725|4665.7148793725|4665.7148793725|4665.7148793725|4665.7148793725|4665.7148793725|4665.7148793725|4665.7148793725|4665.7148793725|4665.7148793725|||4665.7148793725|4644.1276437472|4505.6484263867|||4505.6484263867|||4505.6484263867|4505.6484263867|4505.6484263867|4505.6484263867||||4505.6484263867|4505.6484263867|4505.6484263867|4505.6484263867|4505.6484263867|4505.6484263867|4505.6484263867|4505.6484263867|4505.6484263867|4400.8315848741|4369.8684276379|4219.8526086171|4219.8526086171|4219.8526086171|4219.8526086171|4219.8526086171|4219.8526086171|4219.8526086171|4219.8526086171|4219.8526086171|4186.2254337397|-4781.0004732679|-4781.0004732679|-4781.0004732679|-4781.0004732679|-4781.0004732679|-4781.0004732679|-4781.0004732679|-4781.0004732679|-4781.0004732679|-4781.0004732679|-4781.0004732679|-4781.0004732679|-4899.2783036311|-4969.9758929234|-5046.4176588038|-5068.7973986709|-5151.3606291781|-5151.3606291781|-5151.3606291781|-5225.9006990868|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4745.7268213326|4669.0853570362|4474.1503967069|4460.055996341|4319.8840827723|4319.8840827723|4319.8840827723|4206.4267586358|4108.6626649825|4108.6626649825|-4610.6958854589|-4610.6958854589|-4610.6958854589|-4610.6958854589|-4610.6958854589|-4610.6958854589|-4610.6958854589|-4610.6958854589|-4610.6958854589|-4610.6958854589|-4610.6958854589|-4610.6958854589|-4610.6958854589|||-4610.6958854589|-4610.6958854589|-4610.6958854589|-4610.6958854589|-4610.6958854589|-4746.828761621|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|||-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156||-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4778.0726607156|-4852.8248905893|-4852.8248905893|-4852.8248905893|-4852.8248905893|-4887.6387673214|-4918.5478608906|-4918.5478608906|-5059.1087343229|-5062.3072569637|-5062.3072569637|-5062.3072569637|-5062.3072569637|-5062.3072569637|-5062.3072569637|-5062.3072569637|-5062.3072569637
08695|10979|/equities/biomedix|TA125|-7139.797357911|-7371.6081754567|-7483.9535282852|-7653.4483647613|-8013.9981830681|-8109.8313145201|6368.0289026123|6368.0289026123|6368.0289026123|6368.0289026123|6368.0289026123|6368.0289026123|6368.0289026123|5932.9433904254|5932.9433904254|5932.9433904254|5932.9433904254|5932.9433904254|5318.8483843644|5318.8483843644|5318.8483843644|5318.8483843644|5318.8483843644|5318.8483843644|5318.8483843644|5318.8483843644|5197.2572646475|5197.2572646475|5064.2858496083|4750.7620551203|4533.3759329497|4533.3759329497|4533.3759329497|4261.8900406786|4261.8900406786||4108.3222674207|-4988.7081379689|-4988.7081379689|-4988.7081379689|-5091.2904414015|-5091.2904414015|-5091.2904414015|-5091.2904414015|-5091.2904414015|-5091.2904414015|-5231.901779508|-5231.901779508|-5303.2241994534|-5451.3425232557|-5451.3425232557|-5451.3425232557|-5472.1028036174|-5541.9475595749|-5660.6083995277|-5714.953777253|-5790.0597525033|-5826.4009290164|-5826.4009290164|-5853.7232544627|-5955.3591716252|-6028.0101906947|-6111.5668785496|-6272.2965317218|5591.5624367789|5591.5624367789|5591.5624367789|5591.5624367789|5591.5624367789|5591.5624367789|5591.5624367789|5591.5624367789|5591.5624367789|5591.5624367789|5591.5624367789|5591.5624367789|5591.5624367789|5591.5624367789|5591.5624367789|5591.5624367789|5591.5624367789|5591.5624367789|5591.5624367789|5591.5624367789|5591.5624367789|5591.5624367789|5303.0138186432|-6162.166313737|-6162.166313737|-6162.166313737|-6162.166313737|-6162.166313737|-6162.166313737|||-6162.166313737|-6162.166313737|-6162.166313737|||-6162.166313737|||-6162.166313737|-6162.166313737|-6162.166313737|-6162.166313737||||-6162.166313737|-6249.0181263744|-6404.4090293049|5435.3451280483|5435.3451280483|5435.3451280483|5435.3451280483|5435.3451280483|5435.3451280483|5330.9945867203|5100.8273185782|4675.8081317535|4658.2868130595|4380.9469865546|4380.9469865546|-4930.6769348278|-4930.6769348278|-5012.2801664541|-5012.2801664541|-5082.3668516157|-5138.574279573|-5163.0269773033|-5327.3077525592|-5342.1752806214|-5433.1423217548|-5433.1423217548|-5459.5584219195|-5459.5584219195|-5502.363926108|-5502.363926108|-5502.363926108|-5502.363926108|-5509.1265845645|-5590.4739828494|-5629.8599809438|-5662.5110899376|-5717.9149258489|-5717.9149258489|-5726.8499176098|-5795.3528639094|-5795.3528639094|-5795.3528639094|-5795.3528639094|-5795.3528639094|-5856.5031821215|-5900.1146468017|-6128.1829408908|-6202.6477121008|-6309.0530134454|-6528.336681606|5498.8376061536|5498.8376061536|5498.8376061536|5498.8376061536|5498.8376061536|5498.8376061536|5498.8376061536|5498.8376061536|5387.5417846151|5231.4908717946|5204.4270022155|5204.4270022155|5023.863335795|-6331.1669857734|-6331.1669857734|-6331.1669857734|-6331.1669857734|-6331.1669857734|-6331.1669857734|-6331.1669857734|-6331.1669857734|-6479.6299841927|-6729.5333157696|-6998.3621182341|-6998.3621182341|-7208.7356869268|-7289.2063188076|-7591.8824675001|-7591.8824675001|||-7591.8824675001|-7611.0030462964|-7611.0030462964|-7682.725606996|-7808.4728966622|-7905.5899958793|-7905.5899958793|-8366.7666620881|-8690.9629578756|-8807.2905578224|-8807.2905578224|-8807.2905578224|-8807.2905578224|-8807.2905578224|-8807.2905578224|-8807.2905578224|-8807.2905578224|-8807.2905578224|-8981.1006198026|-9089.8611573484|||-9089.8611573484|-9089.8611573484|-9089.8611573484|-9089.8611573484|-9389.5679526093|-9756.4088362326|-10066.676484703|-10444.418316337|-10773.409240374|-10816.899155971|-10934.925706403|-10934.925706403||-10934.925706403|-10934.925706403|-11471.250784892|-11476.303438139|-11476.303438139|-12263.559375709|-12625.232639677|-12815.425155197|-13744.194616885|-15754.994018762|-15961.660020846|-16852.400023162|-17118.222247958|-17299.135831065|-17765.229421068|-17765.229421068|-18333.588245631|-20429.542495145|-21271.713883495|-21369.152942586|-21369.152942586|-21512.392158429|-21532.65795381|-22064.511683195|-22064.511683195|-22064.511683195
08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125|-8996.1012190639|-9458.8346878488|8005.0374224089|8005.0374224089|7992.448695387|7992.448695387|7992.448695387|7992.448695387|7992.448695387|7992.448695387|7992.448695387|7992.448695387|7992.448695387|7992.448695387|7992.448695387|7992.448695387|7992.448695387|7992.448695387|7992.448695387|7992.448695387|7883.7854771163|7883.7854771163|7883.7854771163|7883.7854771163|7883.7854771163|7883.7854771163|7883.7854771163|7883.7854771163|7883.7854771163|7813.6487371806|7813.6487371806|7676.695971828|7676.695971828|7599.4399686977|7537.7110763308||7254.6433041121|7254.6433041121|7097.6592267912|6888.6769186569|6725.6965762855|6642.9337860809|6642.9337860809|6642.9337860809|6642.9337860809|6642.9337860809|6642.9337860809|6642.9337860809|6642.9337860809|6642.9337860809|6642.9337860809|6642.9337860809|6642.9337860809|6501.7042067565|6438.2824519517|6369.8548789527|6369.8548789527|6288.6720877253|6288.1305767404|6288.1305767404|6288.1305767404|6288.1305767404|6288.1305767404|6288.1305767404|6288.1305767404|6288.1305767404|6288.1305767404|6288.1305767404|6288.1305767404|6288.1305767404|6288.1305767404|6288.1305767404|6288.1305767404|6288.1305767404|6288.1305767404|6288.1305767404|6268.8587367166|6268.8587367166|6257.8985963518|6127.9984403909|6044.9982671009|6030.4980745566|5921.2675919844|5921.2675919844|5921.2675919844|5887.4288896382|5887.4288896382|5887.4288896382|5887.4288896382|5887.4288896382|5887.4288896382|5887.4288896382|5805.9827393436|||5805.9827393436|5805.9827393436|5805.9827393436|||5805.9827393436|||5805.9827393436|5805.9827393436|5805.9827393436|5805.9827393436||||5805.9827393436|5805.9827393436|5805.9827393436|5805.9827393436|5805.9827393436|5805.9827393436|5805.9827393436|5805.9827393436|5805.9827393436|5750.7030437151|5733.6700485724|5702.5183589439|5702.5183589439|5702.5183589439|5702.5183589439|5702.5183589439|5702.5183589439|5702.5183589439|5702.5183589439|5702.5183589439|5702.5183589439|5702.5183589439|5702.5183589439|5702.5183589439|5702.5183589439|5702.5183589439|5702.5183589439|5702.5183589439|5702.5183589439|5702.5183589439|5702.5183589439|5702.5183589439|5702.5183589439|5702.5183589439|5702.5183589439|5702.5183589439|5653.9092877154|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5620.3917172375|5578.435241375|5524.7286930555|5524.7286930555|5474.9207700617|5279.4119667352|4937.2355185947|-5332.9688888157|-5332.9688888157|-5332.9688888157|-5332.9688888157|-5332.9688888157|-5332.9688888157|-5332.9688888157|-5332.9688888157|-5348.8543209064|-5355.4312603782|-5355.4312603782|-5378.2569559758|-5484.7299510842|-5504.1999456491|-5518.8489485836|-5518.8489485836|||-5518.8489485836|-5518.8489485836|-5518.8489485836|-5593.5543873151|-5668.5604303501|-5713.4560337224|-5743.0141754807|-5743.0141754807|-5743.0141754807|-5743.0141754807|-5743.0141754807|-5743.0141754807|-5743.0141754807|-5743.0141754807|-5743.0141754807|-5743.0141754807|-5743.0141754807|-5743.0141754807|-5743.0141754807|-5743.0141754807|||-5743.0141754807|-5795.2150314577|-5795.2150314577|-5812.6352757675|-5812.6352757675|-5812.6352757675|-5812.6352757675|-5812.6352757675|-5812.6352757675|-5812.6352757675|-5812.6352757675|-5812.6352757675||-5812.6352757675|-5812.6352757675|-5812.6352757675|-5812.6352757675|-5895.8725286305|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644|-5981.0802920644
08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125|-3791.3898978396|-3791.3898978396|-3791.3898978396|-3791.3898978396|-3800.1048121477|-3800.1048121477|-3856.2034717873|-3856.2034717873|-3870.5038575414|-3881.1747297281|-3881.1747297281|-3881.1747297281|-3881.1747297281|-3881.1747297281|-3881.1747297281|-3942.9719219201|-3983.4688021334|-4024.8542245927|3756.6490392815|3756.6490392815|3756.6490392815|3756.6490392815|3756.6490392815|3756.6490392815|3756.6490392815|3756.6490392815|3756.6490392815|3756.6490392815|-4080.863684536|-4080.863684536|-4080.863684536|-4080.863684536|-4080.863684536|-4080.863684536|-4080.863684536||-4080.863684536|-4080.863684536|-4080.863684536|-4080.863684536|-4080.863684536|-4080.863684536|-4117.4282366749|-4117.4282366749|-4117.4282366749|-4130.8192546981|-4130.8192546981|-4130.8192546981|-4140.5769496645|-4191.6966107384|-4195.8661860967|-4195.8661860967|-4212.7402067742|-4268.7113408602|-4270.6237120669|-4329.1930134076|-4335.043084031|-4335.043084031|-4335.043084031|-4335.043084031|-4335.043084031|-4335.043084031|-4335.043084031|-4335.043084031|-4343.9367600345|-4420.263066705|4044.0275206363|4044.0275206363|4044.0275206363|4044.0275206363|4044.0275206363|4044.0275206363|4044.0275206363|4044.0275206363|4044.0275206363|4044.0275206363|4010.752800707|3946.3682356253|3946.3682356253|3946.3682356253|3946.3682356253|3946.3682356253|3946.3682356253|3946.3682356253|3946.3682356253|3946.3682356253|3857.5202618059|3758.1336242288|-4119.3839134453|-4119.3839134453|-4119.3839134453|-4119.3839134453|-4119.3839134453|||-4119.3839134453|-4119.3839134453|-4119.3839134453|||-4119.3839134453|||-4119.3839134453|-4119.3839134453|-4119.3839134453|-4119.3839134453||||-4241.7599038281|-4325.603648572|-4325.603648572|-4325.603648572|-4325.603648572|-4391.2818317466|-4406.1864244046|-4406.1864244046|-4406.1864244046|-4406.1864244046|4042.7339591694|4042.7339591694|4042.7339591694|4042.7339591694|4042.7339591694|4042.7339591694|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4397.8391965437|-4525.984686152|-4525.984686152|-4525.984686152|-4525.984686152|-4525.984686152|-4525.984686152|-4525.984686152|-4525.984686152|||-4525.984686152|-4525.984686152|-4525.984686152|-4525.984686152|-4525.984686152|-4580.9829846134|4116.2741432505|4116.2741432505|4116.2741432505|4116.2741432505|4069.005115124|4069.005115124|4003.9501279156|3965.055697684|3879.9969107765|3879.9969107765|3879.9969107765|3879.9969107765|3879.9969107765|3879.9969107765|||3879.9969107765|3860.9965675295|3850.9836317277|3850.9836317277|3850.9836317277|3759.6484796974|3709.4983107749|3696.775900861|-4125.7817671934|-4125.7817671934|-4125.7817671934|-4125.7817671934||-4125.7817671934|-4125.7817671934|-4233.5352968815|-4247.0392187573|-4404.8769097303|-4421.3979967147|-4421.3979967147|-4421.3979967147|-4421.3979967147|-4421.3979967147|-4421.3979967147|-4421.3979967147|-4421.3979967147|-4421.3979967147|-4421.3979967147|-4421.3979967147|-4546.053329683|-4557.7814774255|-4591.3683082506|4385.7507011505|4385.7507011505|4385.7507011505|4385.7507011505|4385.7507011505|4385.7507011505|4385.7507011505
08698|942758|/equities/energix|TA125|2024.6658404396|2024.6658404396|2024.6658404396|1963.0176004884|1962.6306672093|1910.534074677|1901.7600829745|1863.9556477494|1809.0088122146|1809.0088122146|1809.0088122146|1809.0088122146|1809.0088122146|1809.0088122146|1809.0088122146|1809.0088122146|1809.0088122146|1809.0088122146|1786.6764580162|1735.8071755735|1700.6746395261|1632.0829328068|-1807.3666957479|-1807.3666957479|-1807.3666957479|-1807.3666957479|-1807.3666957479|-1807.3666957479|-1807.3666957479|-1807.3666957479|-1807.3666957479|-1807.3666957479|-1807.3666957479|-1807.3666957479|-1807.3666957479||-1807.3666957479|-1807.3666957479|-1807.3666957479|-1807.3666957479|-1823.6296619422|1616.0559729109|1616.0559729109|1580.7844143455|1556.371571495|1534.8573016611|1502.730335179|1491.352265653|1491.352265653|1470.3914062812|1429.6571180902|1398.7301312113|1348.1445902348|-1506.4075074819|-1506.4075074819|-1506.4075074819|-1506.4075074819|-1506.4075074819|-1506.4075074819|-1506.4075074819|-1506.4075074819|-1506.4075074819|-1506.4075074819|-1506.4075074819|-1511.1750083132|-1519.0432201397|-1519.0432201397|-1530.0981102572|-1530.0981102572|-1530.0981102572|-1530.0981102572|-1542.5717410583|-1542.5717410583|1426.990625605|1426.990625605|1426.990625605|1426.990625605|1426.990625605|1426.990625605|1426.990625605|1426.990625605|1426.990625605|1426.990625605|1426.990625605|1426.990625605|1426.990625605|1426.990625605|1426.990625605|1426.990625605|1426.990625605|1426.990625605|1426.990625605|1424.2118062278|||1374.0022299108|1374.0022299108|1318.7246999009|||1270.3607776677|||1263.0119751863|1227.6244168737|1225.9371537141|1225.9371537141||||1225.9371537141|1225.9371537141|1225.9371537141|1225.9371537141|1225.9371537141|1225.9371537141|1225.9371537141|1212.4038934741|-1379.2261187713|-1379.2261187713|-1379.2261187713|-1379.2261187713|-1379.2261187713|-1385.908807231|-1385.908807231|-1385.908807231|-1385.908807231|-1385.908807231|-1385.908807231|-1385.908807231|-1385.908807231|-1385.908807231|-1385.908807231|-1385.908807231|-1385.908807231|-1385.908807231|-1385.908807231|-1385.908807231|-1388.3431191455|-1399.061891832|-1399.061891832|-1399.061891832|-1426.2909909244|1279.8754972826|1279.8754972826|1279.8754972826|1279.8754972826|1279.8754972826|1279.8754972826|1279.8754972826|1279.8754972826|1279.8754972826|1279.8754972826|1230.8616636473|1216.5685151637|1212.443324929|1212.443324929|1212.443324929|1212.443324929|1212.443324929|1212.443324929|1212.443324929|1212.443324929|1212.443324929|1212.443324929|1212.443324929|1212.443324929|1179.4370276989|1141.7078085543|1112.1753428381|1106.4386948619|1106.4386948619|1104.2096609577|1097.2329566196|1070.824637802|1070.824637802|-1185.2833055748|-1185.2833055748|-1185.2833055748|-1185.2833055748|-1185.2833055748|-1185.2833055748|-1191.7139574997|-1191.7139574997|-1197.1266194441|-1208.9740216046|1080.5848036337|1080.5848036337|1080.5848036337|||1080.5848036337|1080.5848036337|1080.5848036337|1080.5848036337|1080.5848036337|1080.5848036337|1080.5848036337|1080.5848036337|1080.5848036337|1079.1497818153|1067.0553131281|1064.6468726232|1064.6468726232|1064.6468726232|1064.6468726232|1046.1631918035|1009.6813242262|1002.3109358345|1002.3109358345|1002.3109358345|||1002.3109358345|1002.3109358345|1002.3109358345|1002.3109358345|1002.3109358345|965.06770648276|-1094.9667194306|-1094.9667194306|-1094.9667194306|-1094.9667194306|-1094.9667194306|-1094.9667194306||-1094.9667194306|-1094.9667194306|-1094.9667194306|-1094.9667194306|-1094.9667194306|-1094.9667194306|-1094.9667194306|-1094.9667194306|-1094.9667194306|-1101.0352261794|-1110.572478958|-1115.7976391742|-1115.7976391742|-1115.7976391742|-1123.6640435269|-1134.0711594744|-1136.2754315873|-1136.2754315873|-1136.2754315873|-1136.2754315873|-1136.2754315873|-1136.2754315873|-1136.2754315873|-1140.0282573192|-1149.2536192436|-1154.3929102706
08699|102939|/equities/enlight-ene|TA125|21319.667569583|21319.667569583|21319.667569583|19392.408410647|18067.120456275|17568.482044784|17568.482044784|16935.914720136|16935.914720136|16935.914720136|16935.914720136|16935.914720136|16935.914720136|16596.571911262|16155.730698464|16155.730698464|16155.730698464|16155.730698464|16023.58966496|15988.432961066|15398.202958492|15398.202958492|15398.202958492|15398.202958492|14845.225509435|14634.506949299|14634.506949299|14634.506949299|14634.506949299|14415.996233702|14415.996233702|14371.168189756|14371.168189756|14322.409099729|14000.454555254||13364.387294282|13364.387294282|13364.387294282|13364.387294282|13364.387294282|13364.387294282|13364.387294282|13022.652549202|12627.391721336|12405.435245928|12301.611836755|12301.611836755|12301.611836755|12301.611836755|12301.611836755|12301.611836755|12301.611836755|12301.611836755|12301.611836755|12301.611836755|12301.611836755|12299.01315195|12046.125724389|11917.361915988|11863.179906653|11592.977674059|11511.08630451|11357.62875302|11357.62875302|11357.62875302|11357.62875302|11357.62875302|11357.62875302|11357.62875302|11357.62875302|11357.62875302|11286.809725578|10763.467874284|10763.467874284|10763.467874284|10763.467874284|10763.467874284|10763.467874284|10619.887020705|10619.887020705|10619.887020705|10619.887020705|10575.985578561|10568.317309512|10555.510786317|10555.510786317|10555.510786317|10555.510786317|10555.510786317|10555.510786317|10555.510786317|10328.34531813|||10081.228787815|10081.228787815|9555.8097642389|||9401.4552935988|||9085.6169928876|9054.9292230795|9054.9292230795|9054.9292230795||||9054.9292230795|9054.9292230795|9054.9292230795|9054.9292230795|9054.9292230795|9054.9292230795|9054.9292230795|9054.9292230795|8994.199136755|8937.9434852833|8856.9364015844|8856.9364015844|8728.5602216521|8728.5602216521|8728.5602216521|8644.6237304347|8644.6237304347|8583.7651736544|8583.7651736544|8583.7651736544|8583.7651736544|8310.3319214364|8310.3319214364|8310.3319214364|8310.3319214364|8076.868801596|-8837.5189769135|-8837.5189769135|-8837.5189769135|-8837.5189769135|-8837.5189769135|-8837.5189769135|-8837.5189769135|-8837.5189769135|8147.6957214104|8147.6957214104|8147.6957214104|8147.6957214104|8147.6957214104|8147.6957214104|8147.6957214104|8147.6957214104|8147.6957214104|7859.439690456|7818.7107671733|7686.3645592912|7686.3645592912|7686.3645592912|7686.3645592912|7686.3645592912|7686.3645592912|7686.3645592912|7686.3645592912|7686.3645592912|7686.3645592912|7608.5611843101|7608.5611843101|7313.5679825668|7157.9489141393|7157.9489141393|7157.9489141393|7157.9489141393|7146.0543490437|6927.0603878264|6887.5807257115|6887.5807257115|6633.8674730128|6326.1305255698|-6927.8971841586|-6927.8971841586|-6927.8971841586|-6927.8971841586|-6927.8971841586|-6927.8971841586|-6927.8971841586|-6927.8971841586|-6927.8971841586|-6927.8971841586|-6927.8971841586|||-6927.8971841586|-6927.8971841586|-6927.8971841586|-6927.8971841586|-6927.8971841586|-7018.4968712874|6299.1621379555|6299.1621379555|6299.1621379555|6299.1621379555|6252.4023755062|6187.6137505624|6163.8750006943|6163.8750006943|5955.1944452159|5790.4938280177|5664.604253353|-6130.6705026407|-6130.6705026407|-6130.6705026407|||-6130.6705026407|-6130.6705026407|-6130.6705026407|-6130.6705026407|-6130.6705026407|-6130.6705026407|-6130.6705026407|-6130.6705026407|-6130.6705026407|-6130.6705026407|-6130.6705026407|-6130.6705026407||-6130.6705026407|-6158.2450029342|-6199.5706487437|-6199.5706487437|-6199.5706487437|-6350.84366536|-6350.84366536|-6350.84366536|-6350.84366536|-6350.84366536|-6350.84366536|-6350.84366536|-6350.84366536|-6355.4374059556|-6379.7637843951|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995|5959.6601137995
08700|11004|/equities/equital|TA125|-16006.237877754|-16006.237877754|-16006.237877754|-16006.237877754|-16006.237877754|-16006.237877754|-16006.237877754|-16006.237877754|-16006.237877754|-16006.237877754|-16006.237877754|-16006.237877754|-16006.237877754|-16006.237877754|-16006.237877754|-16006.237877754|-16258.597641949|-16345.163301248|-16345.163301248|-16345.163301248|-16345.163301248|-16351.292556942|-16479.213952158|-16594.126613509|-16761.251792787|-17163.057547542|15727.521241998|15727.521241998|15727.521241998|15727.521241998|15727.521241998|15727.521241998|15727.521241998|15727.521241998|15650.579157775||15183.421286417|15087.134762685|15058.751482134|15058.751482134|15058.751482134|15058.751482134|15058.751482134|14885.834980149|14872.080222406|14872.080222406|14745.654595563|14745.654595563|14678.665634565|14678.665634565|14678.665634565|14678.665634565|14678.665634565|14678.665634565|14678.665634565|14678.665634565|14678.665634565|14678.665634565|14678.665634565|14678.665634565|14678.665634565|14678.665634565|14678.665634565|14678.665634565|14678.665634565|14678.665634565|14678.665634565|14678.665634565|14678.665634565|14678.665634565|14678.665634565|14589.62848285|14425.142758723|14236.269731914|14144.188591015|14077.278387013|14077.278387013|14077.278387013|14077.278387013|14077.278387013|14077.278387013|14077.278387013|14077.278387013|14077.278387013|14077.278387013|13682.413481447|13682.413481447|13682.413481447|13682.413481447|13682.413481447|13682.413481447|13682.413481447|13682.413481447|||13682.413481447|13556.014979386|-15442.31333415|||-15442.31333415|||-15442.31333415|-15442.31333415|-15442.31333415|-15442.31333415||||-15627.551625579|13651.652440612|13651.652440612|13651.652440612|13651.652440612|13651.652440612|13651.652440612|13651.652440612|13634.618900773|13634.618900773|13634.618900773|13634.618900773|13634.618900773|13634.618900773|13634.618900773|13634.618900773|13634.618900773|13634.618900773|13634.618900773|13634.618900773|13448.465445303|-14926.867080605|-14926.867080605|-14926.867080605|-14926.867080605|-14926.867080605|-14926.867080605|-14926.867080605|-14926.867080605|-14926.867080605|-14926.867080605|-14926.867080605|-15044.852311784|-15343.169235315|-15799.632483684|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14572.811200652|14531.404766638|14531.404766638|14531.404766638|14531.404766638|14531.404766638|14296.56085182|13975.067613133|13812.297347925|13398.108164362|13264.009071513|13225.565635014|12943.961816683|12710.631872448|12710.631872448|12193.479858275|-14057.913643842|-14057.913643842|-14057.913643842|-14057.913643842|-14176.015159825|-14371.683510916|-14412.42612324|-14563.251248045|-14585.83472005|-14642.594133389|-14671.923347346|-14671.923347346|||-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|||-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346||-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14671.923347346|-14945.47038594|-15404.411539933|-15523.790599926|-15948.432666892|14229.80273032|14229.80273032|14229.80273032|14229.80273032|14229.80273032|14229.80273032|14229.80273032|14229.80273032
08701|1072172|/equities/fattal-1998|TA125|-66094.370323623|-66234.855915137|-66932.06212793|-67487.846808811|-67837.835566433|-67837.835566433|-67968.114631595|-67968.114631595|-67968.114631595|-68161.794035106|-68594.154384223|-68594.154384223|-68594.154384223|-68594.154384223|-68594.154384223|-68594.154384223|-69274.060426914|-69838.956029904|-71375.433321675|-71375.433321675|-71375.433321675|-71375.433321675|-71375.433321675|65301.638767311|65301.638767311|65301.638767311|65301.638767311|65301.638767311|65301.638767311|65301.638767311|65301.638767311|64474.04307479|64298.381194211|62513.756882457|61691.574381488||61691.574381488|61691.574381488|61691.574381488|61691.574381488|61691.574381488|61691.574381488|61691.574381488|59881.749312765|59881.388125294|59804.320139216|59273.689043573|58365.048201942|58365.048201942|57853.386891047|57839.874323385|57475.305167244|57475.305167244|57475.305167244|57475.305167244|57475.305167244|57475.305167244|56277.561296938|56165.02963199|56165.02963199|56165.02963199|56165.02963199|56165.02963199|56165.02963199|56165.02963199|56165.02963199|56165.02963199|56165.02963199|56165.02963199|56165.02963199|56021.6995911|55670.777323444|55068.943783185|55068.943783185|55068.943783185|55068.943783185|55068.943783185|55068.943783185|55068.943783185|55068.943783185|55056.048647983|54365.60960887|54174.010676522|53765.630464842|53765.630464842|53596.299097044|53596.299097044|53596.299097044|53596.299097044|53596.299097044|53596.299097044|53596.299097044|53596.299097044|||53596.299097044|52856.998996715|51703.146909525|||51703.146909525|||-56869.56270458|-56869.56270458|-56869.56270458|-56869.56270458||||-57139.743078985|-57139.743078985|-57139.743078985|-57657.492309983|-58479.435899981|-58503.308777425|-58503.308777425|-58503.308777425|-58503.308777425|-58503.308777425|-58616.739231388|-58616.739231388|-59016.93247932|-59567.147199245|-60723.206418821|-60723.206418821|-61770.229354245|-62017.477060273|-62274.789138751|-62274.789138751|-62274.789138751|-62274.789138751|-62274.789138751|-62274.789138751|-62274.789138751|-62274.789138751|-62274.789138751|-62274.789138751|-62274.789138751|-62274.789138751|-62274.789138751|-62274.789138751|-62274.789138751|-63290.876820834|57923.338345367|57923.338345367|57923.338345367|57923.338345367|57923.338345367|57923.338345367|57923.338345367|57923.338345367|57022.598161518|56103.997957243|55416.629570978|55416.629570978|55416.629570978|55232.023270466|55232.023270466|55232.023270466|55232.023270466|55232.023270466|55172.704268353|55172.704268353|55172.704268353|55172.704268353|55103.004742614|54399.449714016|53885.49968224|53021.6663136|52589.629237333|52079.032485926|51378.924984362|50818.80553818|48986.48831874|48986.48831874|48754.975074063|48754.975074063|48754.975074063|48754.975074063|48754.975074063|48754.975074063|48754.975074063|48754.975074063|48754.975074063|48754.975074063|48754.975074063|48754.975074063|48754.975074063|||48754.975074063|48637.269273223|48637.269273223|48637.269273223|48637.269273223|48637.269273223|48637.269273223|48637.269273223|48637.269273223|48553.632525803|47987.369473115|47770.383365041|47770.383365041|47770.383365041|47209.314850045|46832.572055606|46315.080061784|45086.200068649|44736.888965166|44592.129709913|||44592.129709913|44592.129709913|44592.129709913|44592.129709913|44592.129709913|44276.424686906|44276.424686906|44276.424686906|44276.424686906|44276.424686906|44276.424686906|44276.424686906||44276.424686906|44276.424686906|44276.424686906|44276.424686906|44276.424686906|44276.424686906|43955.471874341|42956.01465968|42956.01465968|42940.571844089|41610.079826765|-48786.918416758|-48786.918416758|-48786.918416758|-48786.918416758|-49700.083701276|-49700.083701276|-49700.083701276|-49700.083701276|-49700.083701276|-49700.083701276|-49700.083701276|-49700.083701276|-49700.083701276|-49700.083701276|-49700.083701276
08702|1152802|/equities/fibi-holdings-ltd|TA125|33893.378398704|33893.378398704|33893.378398704|33366.362686837|33366.362686837|33366.362686837|33074.847429819|32453.719366466|31918.021518295|31728.438296701|31728.438296701|31728.438296701|31547.709218557|26537.454687285|26355.495414461|26355.495414461|26355.495414461|26355.495414461|26355.495414461|-28130.395970962|-28130.395970962|-28130.395970962|-28130.395970962|-28130.395970962|-28130.395970962|-28130.395970962|-28130.395970962|-28130.395970962|-28130.395970962|-28130.395970962|-28130.395970962|-28130.395970962|-28130.395970962|-28130.395970962|-28130.395970962||-28130.395970962|-28130.395970962|-28130.395970962|-28130.395970962|-28130.395970962|-28754.328856625|26839.260827675|26839.260827675|26839.260827675|26519.734252972|26396.371392191|26243.190435768|25964.656039742|25950.439555238|25950.439555238|25844.932839153|25813.208576592|25813.208576592|25813.208576592|25813.208576592|25813.208576592|25813.208576592|25585.787307325|25228.652563694|25121.280626327|24912.048069571|24912.048069571|24912.048069571|24912.048069571|24912.048069571|24912.048069571|24912.048069571|24831.801192827|24831.801192827|24831.801192827|24777.001325364|24440.001472627|-26081.354882661|-26081.354882661|-26081.354882661|-26081.354882661|-26081.354882661|-26081.354882661|-26081.354882661|-26081.354882661|-26081.354882661|-26081.354882661|-26081.354882661|-26081.354882661|-26081.354882661|-26081.354882661|-26081.354882661|-26081.354882661|-26081.354882661|-26081.354882661|-26081.354882661|-26081.354882661|||-26081.354882661|-26081.354882661|-26081.354882661|||-26081.354882661|||-26081.354882661|-26081.354882661|-26081.354882661|-26081.354882661||||-26136.302324273|-26136.302324273|-26327.057412128|24427.908536841|24427.908536841|24427.908536841|24427.908536841|24427.908536841|24354.342818713|24137.603131903|24070.670146559|23544.633496176|23528.382240317|23528.382240317|23528.382240317|23528.382240317|23528.382240317|23528.382240317|23272.09137813|-24687.737333621|-24687.737333621|-24687.737333621|-24687.737333621|-24687.737333621|-24687.737333621|-24687.737333621|-24687.737333621|-24687.737333621|-24687.737333621|-24687.737333621|-24687.737333621|-24687.737333621|-25009.152592912|-25615.16954768|-25893.521719645|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24301.333456167|24197.788380075|24197.788380075|24197.788380075|24197.788380075|23824.764866749|23428.84755384|23428.84755384|23428.84755384|23167.608393156|22765.675992395|22629.084435995|22412.316039994|22071.995111104|22071.995111104|22011.031835973|22011.031835973|22011.031835973|22011.031835973|22011.031835973|22011.031835973|22011.031835973|22011.031835973|22011.031835973|22011.031835973|22011.031835973|22011.031835973|22011.031835973|||22011.031835973|21820.965229597|21820.965229597|21739.961366218|21521.194735891|21521.194735891|21521.194735891|21521.194735891|21316.327484324|21284.25276036|21266.923884103|21266.923884103|21266.923884103|21266.923884103|21095.470982336|20816.634424818|20425.149360909|20087.943734344|19937.584857214|19937.584857214|||19716.76095246|-20907.587702989|-20907.587702989|-20907.587702989|-20907.587702989|-20907.587702989|-20907.587702989|-20907.587702989|-20907.587702989|-20907.587702989|-20907.587702989|-20907.587702989||-20907.587702989|-20907.587702989|-20907.587702989|-20907.587702989|-20982.319669987|-21113.572405947|-21113.572405947|-21113.572405947|-21113.572405947|-21113.572405947|-21255.636006607|-21326.046344471|-21326.046344471|-21326.046344471|-21326.046344471|20283.304807074|20283.304807074|20283.304807074|20283.304807074|20283.304807074|19901.772268919|19901.772268919|19901.772268919|19901.772268919|19901.772268919|19817.56519789
08703|10909|/equities/fibi-5|TA125|27399.940734543|27399.940734543|27399.940734543|27296.963869806|27296.963869806|27241.128234329|27241.128234329|26721.253593699|26503.059548554|26413.712922655|26413.712922655|26413.712922655|26413.712922655|25815.792136283|25103.200539016|25103.200539016|25103.200539016|25103.200539016|25103.200539016|24834.333268762|24834.333268762|24834.333268762|24834.333268762|24834.333268762|24834.333268762|24834.333268762|24455.370298625|-26597.986693086|-26597.986693086|-26597.986693086|-26597.986693086|-26597.986693086|-26597.986693086|-26597.986693086|-26597.986693086||-26597.986693086|-26597.986693086|-26597.986693086|-26597.986693086|-26597.986693086|-27225.540770095|25528.064787249|25528.064787249|25528.064787249|25348.960874721|25243.289860802|24925.877623113|24705.047436538|24705.047436538|24705.047436538|24705.047436538|24440.428933998|24440.428933998|24361.587704442|24035.09744938|23841.774943756|23674.194381951|23473.904003507|23473.904003507|23473.904003507|23473.904003507|23473.904003507|23473.904003507|23473.904003507|23473.904003507|23473.904003507|23473.904003507|23473.904003507|23473.904003507|23473.904003507|23473.904003507|23161.004448342|22680.560498157|22581.309256984|22581.309256984|22082.565841094|-24015.088026094|-24015.088026094|-24015.088026094|-24015.088026094|-24015.088026094|-24015.088026094|-24015.088026094|-24015.088026094|-24015.088026094|-24015.088026094|-24015.088026094|-24015.088026094|-24015.088026094|-24015.088026094|-24015.088026094|-24015.088026094|||-24015.088026094|-24015.088026094|-24015.088026094|||-24015.088026094|||-24015.088026094|-24015.088026094|-24015.088026094|-24015.088026094||||-24050.10867419|-24050.10867419|-24390.1207491|22644.889500076|22644.889500076|22644.889500076|22644.889500076|22644.889500076|22530.432777862|-24063.782171435|-24063.782171435|-24063.782171435|-24063.782171435|-24063.782171435|-24063.782171435|-24063.782171435|-24063.782171435|-24063.782171435|-24063.782171435|-24063.782171435|-24063.782171435|-24063.782171435|-24119.354557031|-24119.354557031|-24119.354557031|-24119.354557031|-24119.354557031|-24119.354557031|-24119.354557031|-24119.354557031|-24119.354557031|-24119.354557031|-24443.171730034|-24978.483617326|23220.77426363|23220.77426363|23220.77426363|23220.77426363|23220.77426363|23220.77426363|23220.77426363|23220.77426363|23220.77426363|23220.77426363|23196.960581111|23196.960581111|23196.960581111|23129.800472677|23129.800472677|23129.800472677|23129.800472677|23129.800472677|23115.842817676|23115.842817676|23115.842817676|23115.842817676|22815.380908529|22709.822919792|22709.822919792|22709.822919792|22380.358799769|22043.176444188|21880.196049098|21648.551165664|21052.27907296|20862.532303289|-22077.900043541|-22077.900043541|-22077.900043541|-22077.900043541|-22077.900043541|-22142.666715046|20839.74271061|20839.74271061|20839.74271061|20839.74271061|20839.74271061|20839.74271061|20839.74271061|||20839.74271061|20625.825234011|20532.02803779|20351.854794814|20351.854794814|20351.854794814|20351.854794814|20351.854794814|20236.857771376|20236.857771376|20184.245662713|20184.245662713|20184.245662713|20184.245662713|20184.245662713|20048.606291904|19656.784768782|19241.427520869|18583.808356521|18406.453729468|||18125.504143853|18008.461905991|18008.461905991|17961.068784435|17793.965316039|17429.216439554|17429.216439554|17356.90715506|16983.230172289|16371.922413654|16099.913792949|15899.348658832||15357.054065369|14706.726739299|14323.585265888|13715.816551287|13715.816551287|13715.816551287|13096.462834763|12351.069816403|-7258.4446514924|-19966.821933708|-19966.821933708|-19966.821933708|-19966.821933708|-19966.821933708|-19966.821933708|-20529.802148564|19242.27414463|19242.27414463|19242.27414463|19137.526827367|18731.140919297|-19613.871761735|-19613.871761735|-19613.871761735|-19613.871761735|-19613.871761735
08704|11007|/equities/formula-sys|TA125|-41414.482781007|-41414.482781007|-41414.482781007|-41414.482781007|-42247.758645563|-42933.065161737|-44202.294624152|-47156.994026836|-47976.912245316|-47976.912245316|-47976.912245316|-49673.235828129|-52671.373142366|-54347.432294055|-54347.432294055|-54347.432294055|-54695.480326727|-55659.422585253|-55989.95069392|-55989.95069392|-55989.95069392|-55989.95069392|-55989.95069392|-56845.500771022|51963.360910421|51963.360910421|51963.360910421|51963.360910421|51963.360910421|51963.360910421|51963.360910421|51963.360910421|51963.360910421|51963.360910421|51963.360910421||51963.360910421|51963.360910421|51963.360910421|51963.360910421|51963.360910421|51963.360910421|51963.360910421|51963.360910421|51963.360910421|51963.360910421|51963.360910421|51963.360910421|51684.289900468|51595.233059627|51595.233059627|51595.233059627|51175.258955142|50245.13451252|50245.13451252|49902.927236134|49287.696929037|48541.329921153|47268.144356836|46173.193082468|46173.193082468|46173.193082468|46173.193082468|46173.193082468|46173.193082468|46173.193082468|46173.193082468|46173.193082468|46173.193082468|46173.193082468|45923.324793171|45923.324793171|45671.471992412|43811.407687175|43811.407687175|43811.407687175|43811.407687175|43811.407687175|43811.407687175|43811.407687175|43754.351715276|43754.351715276|43754.351715276|43754.351715276|43754.351715276|43754.351715276|43754.351715276|43754.351715276|43754.351715276|43754.351715276|43754.351715276|43754.351715276|43754.351715276|||43754.351715276|42672.613016974|-49287.557508216|||-49287.557508216|||-49287.557508216|-49287.557508216|-49287.557508216|-49725.619453573||||43480.821900411|43480.821900411|43480.821900411|43480.821900411|43480.821900411|43480.821900411|43480.821900411|43480.821900411|42760.913222679|42186.014691865|41266.682990962|40376.314434402|39683.127149335|39032.938236609|39032.938236609|39032.938236609|39032.938236609|39032.938236609|38985.355847666|38985.355847666|38512.062052962|38026.872020207|38026.872020207|38026.872020207|38026.872020207|38026.872020207|38026.872020207|38026.872020207|37828.175333589|37828.175333589|37437.972592877|-41002.252674582|-41485.280749535|-42053.089721706|-43368.988579673|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40711.685390687|40636.872656318|40424.85850702|39444.842785578|38821.491983976|37847.213315529|37711.903683921|37301.004093245|36506.679140254|36506.679140254|36506.679140254|35762.976822505|35661.640913894|35341.050412746|35341.050412746|35341.050412746|35341.050412746|35341.050412746|35341.050412746|35341.050412746|35341.050412746|34732.83379194|34617.593102156|34528.016175501|||34528.016175501|34443.888576749|34443.888576749|34443.888576749|34443.888576749|34443.888576749|34443.888576749|34443.888576749|34443.888576749|34443.888576749|33492.09841861|32613.9982429|31548.886936556|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|||-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683||-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35054.670335683|-35231.855928536|-35470.951031707|-36028.278924119|-36207.53213791|33057.143634194|33057.143634194|33057.143634194|33057.143634194|33057.143634194|33057.143634194|33057.143634194|32663.492926883|-35636.840978213|-35636.840978213|-35636.840978213|-35733.712198014|-36031.902442238
08705|11854|/equities/fox|TA125|-31652.435182335|-31804.372424817|-32152.636027574|-32705.151141749|-33872.945713055|-34092.649028463|-34092.649028463|-34146.034332596|-34146.034332596|-34146.034332596|-34439.172571413|-34439.172571413|-34439.172571413|-34439.172571413|-34439.172571413|-34439.172571413|-34439.172571413|-34439.172571413|-34439.172571413|-34439.172571413|-34439.172571413|-34439.172571413|-34439.172571413|-34439.172571413|-34439.172571413|-34439.172571413|-34439.172571413|-34439.172571413|-34439.172571413|-34439.172571413|-34439.172571413|-34439.172571413|-34439.172571413|-34439.172571413|-34439.172571413||-34439.172571413|-34439.172571413|-34439.172571413|-34439.172571413|-34456.858412681|-35396.509347424|-35844.454830471|-36409.949811634|-36897.166457371|-37381.296063746|-37598.884029316|-37598.884029316|-37740.42669924|-38009.362999156|-38206.514443506|-38347.166403766|-38347.166403766|-38347.166403766|-38347.166403766|-38347.166403766|-38347.166403766|-38347.166403766|-38347.166403766|-38347.166403766|-38347.166403766|-38347.166403766|-38347.166403766|-38347.166403766|-39059.073781963|-39974.526424403|35241.484645019|35241.484645019|35241.484645019|35241.484645019|34706.649605577|34532.944006197|33754.651020152|33754.651020152|33754.651020152|33754.651020152|33754.651020152|33754.651020152|33754.651020152|33754.651020152|33754.651020152|33754.651020152|33754.651020152|33754.651020152|33754.651020152|33526.278911281|32735.47386316|32735.47386316|32735.47386316|32735.47386316|32735.47386316|32735.47386316|32735.47386316|||31740.526514622|30498.036144829|30498.036144829|||30498.036144829|||30498.036144829|30429.11869732|30429.11869732|-34629.577444373||||-34629.577444373|-34629.577444373|-34629.577444373|-34629.577444373|-34629.577444373|-34629.577444373|-34629.577444373|-34629.577444373|-34629.577444373|-34629.577444373|-34629.577444373|-34629.577444373|-34629.577444373|-34629.577444373|-34826.197160414|-34960.774622683|-35034.004969386|-35034.004969386|-35034.004969386|-35046.604263879|-35046.604263879|-35046.604263879|-35046.604263879|-35046.604263879|-35046.604263879|-35046.604263879|-35046.604263879|-35046.604263879|-35046.604263879|-36057.338070976|-36570.024788719|-36570.024788719|-36570.024788719|-37365.027543022|33828.759224027|33828.759224027|33828.759224027|33828.759224027|33828.759224027|33828.759224027|33828.759224027|33828.759224027|32849.176915585|32569.353628387|32569.353628387|32569.353628387|32569.353628387|32523.461269614|32523.461269614|32496.119711405|32496.119711405|32496.119711405|31568.466346005|31440.452279019|31440.452279019|31358.280310021|31154.200344468|30188.532708461|30188.532708461|30188.532708461|29599.480787179|-31853.461022845|-31853.461022845|-31853.461022845|-31853.461022845|-31853.461022845|-31853.461022845|-31853.461022845|-31853.461022845|-31853.461022845|-31853.461022845|-32059.95669205|-32817.309932513|-32817.309932513|-32817.309932513|-32817.309932513|-32817.309932513|-33121.45548057|-33694.394978411|||-35356.549976013|-35638.414839221|-35638.414839221|-35638.414839221|-35638.414839221|-36860.460932467|-37733.950203135|33513.267993586|33513.267993586|33513.267993586|33513.267993586|32809.742215095|31776.935794551|31596.039771723|31366.155301914|30777.95033546|30314.944817178|29816.049796865|28616.166440961|-31782.321805753|||-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753||-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-31782.321805753|-32320.913117503|-33516.014575004|29731.062391421|29731.062391421|29731.062391421|29731.062391421|29731.062391421|29731.062391421|29731.062391421|29731.062391421|29731.062391421|29731.062391421
08706|1136087|/equities/freshmarket|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08707|10915|/equities/gazit-globe|TA125|-856.75758530301|-856.75758530301|-856.75758530301|-910.74732988854|-955.20257927069|873.34190753713|873.34190753713|873.34190753713|873.34190753713|873.34190753713|873.34190753713|873.34190753713|873.34190753713|873.34190753713|873.34190753713|873.34190753713|873.34190753713|860.07430779951|847.90780745044|847.90780745044|844.12535381863|829.55038770647|823.27495991964|823.27495991964|823.27495991964|816.51662484561|-911.28594483402|-911.28594483402|-911.28594483402|-911.28594483402|-911.28594483402|-911.28594483402|-911.28594483402|-911.28594483402|-911.28594483402||-911.28594483402|-911.28594483402|-911.28594483402|-923.98996447487|-924.86372211541|-924.86372211541|-924.86372211541|-924.86372211541|-924.86372211541|-940.92636265319|-963.84040159165|-988.01157902544|-1023.4072917177|-1061.2442037629|-1061.2442037629|-1061.2442037629|-1061.2442037629|-1077.2435597365|-1087.5983773277|-1094.4648684446|-1106.4442887774|-1119.341829246|-1126.54715683|-1126.54715683|-1126.54715683|-1126.54715683|-1126.54715683|-1126.54715683|-1126.54715683|-1126.54715683|-1126.54715683|-1126.54715683|-1126.54715683|-1144.5508451936|-1144.5508451936|-1144.5508451936|-1144.5508451936|-1144.5508451936|-1173.7053552436|-1173.7053552436|-1279.0948445849|1069.6853770556|1069.6853770556|1060.386720097|-1183.7217567215|-1219.3019519127|-1240.613279903|-1252.2925332256|1144.338101393|1144.338101393|1144.338101393|1144.338101393|1144.338101393|1144.338101393|1144.338101393|1144.338101393|1144.338101393|||1144.338101393|1144.338101393|-1253.7862666619|||-1253.7862666619|||-1253.7862666619|-1253.7862666619|-1253.7862666619|-1253.7862666619||-1253.7862666619|-1263.4291851799|-1284.5483767653|-1284.5483767653|-1301.609307517|1206.5475725113|1206.5475725113|1206.5475725113|1206.5475725113|1206.5475725113|1206.5475725113|1190.8306361237|1184.7562623596|1182.5183067929|1182.5183067929|1182.5183067929|1182.5183067929|1182.5183067929|1182.5183067929|1182.5183067929|1182.5183067929|1182.5183067929|1179.1870075476|1159.5555670593|1159.5555670593|1159.5555670593|1159.5555670593|1109.2839633993|-1253.8963414824|-1253.8963414824|-1262.9403794249|-1271.875902187|-1271.875902187|-1271.875902187|-1271.875902187|-1292.2418545518|-1292.2418545518|-1304.3798383909|-1314.1442648788|-1326.2714054209|-1333.1904504677|-1344.1005005196|-1353.4450005773|-1377.3833339748|-1377.5370377498|-1391.1522641665|1273.414939121|1273.414939121|1273.414939121|1273.414939121|1273.414939121|1273.414939121|1273.414939121|1273.414939121|1273.414939121|1273.414939121|1273.414939121|1273.414939121|1269.2943768011|1263.4381964457|1229.2091071618|1209.1212301798|1174.5791446443|1168.727339067|1168.727339067|1159.91926563|-1251.8374835455|-1251.8374835455|-1251.8374835455|-1251.8374835455|-1251.8374835455|-1251.8374835455|-1251.8374835455|-1251.8374835455|-1251.8374835455|-1251.8374835455|-1285.0972039395|-1303.7746710439|-1315.2496344932|-1334.166260548|-1344.5736228311|||-1352.915136479|1243.036163952|1243.036163952|1243.036163952|1240.3735155022|1232.8827373144|1232.8827373144|1232.8827373144|1230.5363747937|1209.9848608819|1192.3720676466|1177.2467418296|1174.1455613478|1174.1455613478|1174.1455613478|1174.1455613478|1174.1455613478|1174.1455613478|1174.1455613478|1174.1455613478|||1174.1455613478|1174.1455613478|1174.1455613478|1171.1118041331|1171.1118041331|1142.2353379257|1111.9281532508|1111.4201702786|-1216.164900612|-1216.164900612|-1216.164900612|-1216.164900612||-1216.164900612|-1216.164900612|-1216.164900612|-1216.164900612|-1240.5721117911|-1256.7587267367|-1256.7587267367|-1256.7587267367|-1258.2319185964|-1261.2128007871|-1261.2128007871|-1261.2128007871|-1261.2128007871|-1261.5697786523|-1268.2370188074|-1268.2370188074|-1268.2370188074|-1268.2370188074|-1268.2370188074|-1268.2370188074|-1268.2370188074|-1268.2370188074|-1268.2370188074|-1292.3744653416|-1299.9190930143|-1299.9190930143
08708|1167677|/equities/gencell|TA125|118.73545527389|118.73545527389|118.73545527389|118.73545527389|118.73545527389|118.73545527389|118.73545527389|118.73545527389|118.73545527389|118.73545527389|118.73545527389|118.73545527389|118.73545527389|118.73545527389|118.73545527389|118.73545527389|118.73545527389|118.73545527389|118.73545527389|118.73545527389|118.73545527389|118.73545527389|111.47272655622|103.59633466071|103.59633466071|103.59633466071|83.862592711114|-101.51317391622|-101.51317391622|-101.51317391622|-101.51317391622|-101.51317391622|-101.51317391622|-101.51317391622|-101.51317391622||-101.51317391622|-101.51317391622|-101.51317391622|-103.17019129051|-105.16702936703|-105.16702936703|-105.16702936703|-105.16702936703|-105.16702936703|-105.16702936703|-105.16702936703|-105.16702936703|-105.16702936703|-105.16702936703|-108.42448105872|-109.92719761597|-111.66355511068|-114.52061331403|-116.20068383363|-120.45631435345|-125.7681273137|-125.93124968856|-132.39027963578|107.03089029065|107.03089029065|107.03089029065|107.03089029065|107.03089029065|107.03089029065|107.03089029065|107.03089029065|107.03089029065|107.03089029065|107.03089029065|107.03089029065|107.03089029065|107.03089029065|107.03089029065|107.03089029065|107.03089029065|107.03089029065|107.03089029065|107.03089029065|107.03089029065|107.03089029065|106.81350150359|106.81350150359|106.81350150359|106.81350150359|106.81350150359|106.81350150359|106.81350150359|106.81350150359|106.81350150359|106.81350150359|106.81350150359|106.81350150359|||106.81350150359|106.81350150359|98.692594448872|||98.692594448872|||94.075104943191|93.861227714657|92.762475238507|90.902750265008||-72.330277483324|-77.366974981472|122.80392223958|122.80392223958|122.80392223958|122.80392223958|122.80392223958|122.80392223958|122.80392223958|122.80392223958|119.50435804398|119.2897040379|119.2897040379|119.2897040379|119.2897040379|119.2897040379|119.2897040379|119.2897040379|119.2897040379|119.2897040379|119.2897040379|119.2897040379|119.2897040379|114.377448931|113.30827659|112.84252954444|110.91978956104|110.91978956104|105.9075415917|105.9075415917|105.9075415917|105.9075415917|105.9075415917|105.9075415917|86.108076039139|86.108076039139|82.786751154599|-64.459165383778|114.49023039383|114.49023039383|114.49023039383|114.49023039383|114.49023039383|114.49023039383|114.49023039383|114.49023039383|114.49023039383|114.49023039383|114.49023039383|114.49023039383|114.49023039383|114.49023039383|114.49023039383|114.49023039383|114.49023039383|114.49023039383|114.49023039383|-135.41691036848|-135.41691036848|-135.41691036848|-135.41691036848|-135.41691036848|-135.41691036848|-135.41691036848|-135.41691036848|-135.41691036848|-135.41691036848|-135.41691036848|-135.41691036848|-135.41691036848|-135.41691036848|-135.79656707609|-135.94063008454|-136.79859028279|-136.79859028279|-136.79859028279|-136.79859028279|-136.85660973925|-136.85660973925|-136.85660973925|-136.85660973925|||-136.85660973925|-136.85660973925|-136.85660973925|-138.3507527645|-138.3507527645|-142.69528084945|-147.6058676105|-148.72874178944|-149.86573060425|-149.86573060425|-150.65497328989|-150.65497328989|-150.65497328989|-150.65497328989|-150.65497328989|-150.65497328989|-150.65497328989|-150.65497328989|-150.65497328989|-150.65497328989|||-150.65497328989|-154.39639683113|-154.39639683113|-154.39639683113|-154.57941952144|-154.57941952144|-154.57941952144|-154.8685452969|-154.8685452969|-154.8685452969|-155.84986327831|-155.84986327831||-155.84986327831|-155.84986327831|-161.69429253146|-164.74365836829|-169.96517596476|-180.12797329418|-187.94774810465|-191.63638678294|-194.01265198104|-199.73627997894|-211.34586664326|-211.88630540914|-211.88630540914|-211.88630540914|-215.54033934349|-223.07259927054|-226.83066585616|-230.72851761796|-231.29426285042|-231.29426285042|-231.29426285042|-232.86550212607|-232.86550212607|-232.86550212607|-232.86550212607|-232.86550212607
08709|1129335|/equities/generation-capital|TA125|167.73750536236|167.73750536236|167.73750536236|166.86389925517|162.29321800379|160.29995548779|160.29995548779|160.29995548779|152.01661992133|147.60735750265|145.84150833628|145.34872101955|145.34872101955|145.34872101955|145.34872101955|145.34872101955|145.34872101955|145.34872101955|145.34872101955|142.99857891061|139.95953822641|139.2716236549|139.2716236549|139.2716236549|139.2716236549|139.2716236549|139.2716236549|139.2716236549|139.2716236549|139.2716236549|139.2716236549|135.73514180243|134.20570717984|133.25079135026|132.03977054055||129.87190339987|129.87190339987|129.87190339987|129.87190339987|129.87190339987|129.87190339987|129.87190339987|129.87190339987|129.87190339987|127.26878121633|124.28754163603|124.02612700619|124.02612700619|124.02612700619|122.84569057003|122.3729905395|122.16480458572|122.16480458572|120.93867040557|120.0374146135|118.68601233776|118.52890191934|116.9265546364|115.34061533018|114.80225486555|114.80225486555|114.80225486555|114.80225486555|114.80225486555|114.80225486555|114.80225486555|114.80225486555|114.80225486555|114.80225486555|114.48117927021|114.48117927021|114.26242090272|114.03477888363|114.03477888363|114.03477888363|114.03477888363|114.03477888363|114.03477888363|114.03477888363|114.03477888363|114.00342934535|114.00342934535|113.23774356181|113.23774356181|113.23774356181|113.23774356181|113.23774356181|113.23774356181|113.23774356181|113.23774356181|113.23774356181|111.29193559547|||108.63548475791|108.33942971284|105.49867767825|||-115.61528505722|||-115.61528505722|-115.61528505722|-115.61528505722|-115.61528505722||-115.61528505722|-115.61528505722|-115.61528505722|-115.61528505722|-115.61528505722|107.39660317289|107.39660317289|107.39660317289|107.39660317289|107.39660317289|107.39660317289|107.39660317289|107.39660317289|107.39660317289|107.39660317289|107.39660317289|107.39660317289|107.39660317289|107.39660317289|107.39660317289|106.69518883861|106.69518883861|104.2057680889|103.27307667159|103.00657673174|103.00657673174|103.00657673174|103.00657673174|103.00657673174|102.50466560189|102.50466560189|102.50466560189|102.50466560189|99.496304268958|99.496304268958|99.496304268958|99.496304268958|99.496304268958|99.496304268958|99.496304268958|99.496304268958|99.496304268958|99.496304268958|99.496304268958|97.6570082189|95.730007012835|95.332726835899|95.332726835899|94.95858528845|93.879736544081|93.879736544081|92.319258997891|92.319258997891|92.319258997891|92.075625771771|92.075625771771|92.075625771771|92.075625771771|91.372919050069|87.925467560922|86.989411537554|84.954901369309|83.294336380666|81.010373078128|79.100416565758|76.228241391559|73.542491113234|72.452768920846|69.464189978648|66.34909870471|63.998996441512|59.798888834482|53.726542216943|-34.120899935115|84.057399877867|84.057399877867|84.057399877867|84.057399877867|81.949425661619|81.949425661619|81.949425661619|||81.949425661619|81.949176688187|81.949176688187|81.949176688187|81.949176688187|81.949176688187|81.949176688187|81.949176688187|81.949176688187|81.949176688187|81.949176688187|81.949176688187|80.879848874637|80.879848874637|80.266504514028|78.646115024674|77.533467265924|77.533467265924|77.533467265924|77.533467265924|||77.533467265924|77.533467265924|77.533467265924|77.533467265924|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848||-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-84.007029346848|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563|-85.91413126563
08710|10913|/equities/gilat-satellite|TA125|-5110.8212258307|-5110.8212258307|-5110.8212258307|-5110.8212258307|-5110.8212258307|-5110.8212258307|-5294.5235842563|-5649.6928713959|-6332.5476348843|5536.2761498389|5536.2761498389|5536.2761498389|5536.2761498389|5536.2761498389|5536.2761498389|5536.2761498389|5536.2761498389|5490.3068331543|5319.9220162399|5319.9220162399|5266.5800180443|5029.7555756048|4992.5994760553|4992.5994760553|4967.277195617|4965.2524395744|4913.9402463298|4913.9402463298|4913.9402463298|4429.8780514776|4372.8645016418|4336.1166686935|4336.1166686935|4123.2962985484|3894.7736650537||3794.6017353275|3794.6017353275|3794.6017353275|-4101.5514931596|-4101.5514931596|-4101.5514931596|-4101.5514931596|-4101.5514931596|-4101.5514931596|-4101.5514931596|-4101.5514931596|-4101.5514931596|-4101.5514931596|-4101.5514931596|-4101.5514931596|-4101.5514931596|-4101.5514931596|-4101.5514931596|-4101.5514931596|-4101.5514931596|-4101.5514931596|-4101.5514931596|-4101.5514931596|-4101.5514931596|-4101.5514931596|-4101.5514931596|-4101.5514931596|-4101.5514931596|-4101.5514931596|-4108.779436844|-4254.3104853822|-4273.2894282025|-4347.3771424472|-4439.6412693858|-4466.6569659842|-4516.3826693885|-4516.3826693885|-4516.3826693885|-4560.8304560352|-4560.8304560352|-4767.0338400391|-4869.9820444878|4374.4577187562|4374.4577187562|4374.4577187562|4374.4577187562|4374.4577187562|4374.4577187562|4374.4577187562|4325.3974652847|4319.7737242416|4319.7737242416|4319.7737242416|4319.7737242416|4319.7737242416|4319.7737242416|4303.7520222792|||4303.7520222792|4303.7520222792|4218.8355803102|||4120.7617559003|||3800.2908398892|3707.9898220991|3664.2109134434|3595.3454593816||3544.8282882018|3510.9203202242|3486.2448002491|3393.8831113879|3384.87421159|3384.87421159|3306.4157906556|3201.5175451728|3188.0194946365|3183.9105495961|3089.4204316001|3089.4204316001|3052.7449240001|2969.9783864377|2969.9783864377|2969.9783864377|2969.9783864377|2969.9783864377|2969.9783864377|2969.9783864377|2841.5870960419|2830.1523289354|2827.3914765949|2736.0460851055|2725.4862376038|2725.4862376038|2725.4862376038|2725.4862376038|2725.4862376038|2725.4862376038|2725.4862376038|2725.4862376038|2725.4862376038|2725.4862376038|2462.5381453013|2462.5381453013|2462.5381453013|2462.5381453013|2462.5381453013|2462.5381453013|2462.5381453013|2462.5381453013|2462.5381453013|2462.5381453013|2462.5381453013|2462.5381453013|2415.2646058903|2368.9606732114|2329.0674146794|2315.9637940882|2305.6411280113|2305.6411280113|2305.6411280113|2305.6411280113|2255.1568089014|2218.0229781991|2218.0229781991|2218.0229781991|2218.0229781991|2218.0229781991|2218.0229781991|2218.0229781991|2196.8984611785|2196.8984611785|2196.8984611785|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|||-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2317.2774214453|-2416.974912717|-2479.2499030189|2127.1791453788|2127.1791453788|2127.1791453788|2118.0236362701|2118.0236362701|2103.6649830495|2103.6649830495|2098.6913370981|2098.6913370981|2053.0759082279|2053.0759082279|2053.0759082279|2033.6954535865|||1985.4943871438|1985.4943871438|1945.8270968265|1931.6383911438|1931.6383911438|1831.8204346042|1802.9671495603|1765.2241267494|1765.2241267494|1765.2241267494|1765.2241267494|1666.8045852771||1613.3384280857|1517.1392715008|1517.1392715008|1517.1392715008|1517.1392715008|1517.1392715008|1517.1392715008|1457.4325238898|-977.83830709429|-2652.9603410294|-2723.0670455882|-2738.9772071151|-2738.9772071151|-2738.9772071151|-2738.9772071151|-2770.8296338269|-2770.8296338269|-2770.8296338269|-2770.8296338269|-2770.8296338269|-2770.8296338269|-2770.8296338269|-2770.8296338269|-2770.8296338269|-2770.8296338269|-2770.8296338269
08711|10919|/equities/hadera-paper|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08712|10920|/equities/harel-ins---inv|TA125|15089.753910784|14920.282123093|14875.869025659|14828.187806287|14785.353643741|14785.353643741|14785.353643741|14686.504048601|14558.337831779|14325.375368644|14093.347556439|14093.347556439|14093.347556439|13800.941729376|12939.379699307|12681.53299923|12447.768174527|12447.768174527|12447.768174527|12386.409082807|12272.676758675|-13957.708680046|-13957.708680046|-13957.708680046|-13957.708680046|-13957.708680046|-13957.708680046|-13957.708680046|-13957.708680046|-13957.708680046|-13957.708680046|-13957.708680046|-13957.708680046|-13957.708680046|-13957.708680046||-13957.708680046|-14208.565200051|-14403.463923253|-14403.463923253|-14403.463923253|-14664.725778195|13336.336803456|13336.336803456|13336.336803456|13088.707559395|13009.119510439|12830.698916926|12830.698916926|12830.698916926|12744.109907696|12590.122119662|12316.246799625|12185.274221805|11880.86024645|11600.600477111|11600.600477111|11600.600477111|11600.600477111|11600.600477111|11600.600477111|11600.600477111|11600.600477111|11600.600477111|11600.600477111|11600.600477111|11600.600477111|11600.600477111|11578.82774952|11578.82774952|11572.586388355|11446.762653728|11270.291837475|11250.879819417|11160.260383288|11160.260383288|11160.260383288|10983.067092542|10609.518991714|10364.465546349|10304.292910613|10304.292910613|10304.292910613|10304.292910613|10304.292910613|10304.292910613|10304.292910613|10304.292910613|10304.292910613|10304.292910613|10304.292910613|10304.292910613|10304.292910613|||10304.292910613|10304.292910613|9870.8554452009|||9870.8554452009|||9577.0616057787|-11002.023158392|-11002.023158392|-11002.023158392||||-11002.023158392|-11216.192398214|-11359.286911375|-11359.286911375|-11511.207679306|-11697.452977006|10272.023377165|10272.023377165|10272.023377165|10272.023377165|10272.023377165|10272.023377165|10272.023377165|10272.023377165|10272.023377165|10272.023377165|10272.023377165|10272.023377165|10272.023377165|10272.023377165|10272.023377165|9737.8037524053|-10770.379136951|-10770.379136951|-10770.379136951|-10770.379136951|-10770.379136951|-10770.379136951|-10770.379136951|-10770.379136951|-10770.379136951|-10770.379136951|-10770.379136951|-10871.199041056|9957.825893158|9957.825893158|9957.825893158|9957.825893158|9957.825893158|9957.825893158|9957.825893158|9957.825893158|9874.2509923978|9821.9455471087|9574.9394967874|9313.7057030632|9313.7057030632|9313.7057030632|9313.7057030632|9313.7057030632|9313.7057030632|9313.7057030632|8979.6730034035|8939.7321029673|8939.7321029673|8775.7023366304|8645.2803740337|8504.4209520353|8504.4209520353|8504.4209520353|8292.301057817|8068.0567309078|7967.7852565642|7826.7613961825|7436.012662425|7341.2362915833|7006.4292128703|6748.6861439544|6748.6861439544|6748.6861439544|6748.6861439544|6748.6861439544|6748.6861439544|6748.6861439544|6748.6861439544|6748.6861439544|6703.7174616721|6703.7174616721|6644.9082907467|||6502.1758786075|5992.8620873416|5934.0308092842|5934.0308092842|5934.0308092842|5934.0308092842|5934.0308092842|5934.0308092842|5934.0308092842|5934.0308092842|5804.4786769825|5732.3712990158|5732.3712990158|5732.3712990158|5622.0792211286|5612.1991345874|5428.7212606526|5309.0236229474|5276.0476826511|5276.0476826511|||5237.8863140568|5210.4847933964|5207.0386593293|5115.1540659215|5059.8056179264|5059.8056179264|5059.8056179264|5059.8056179264|4991.0062421404|4837.2847134893|4719.9274594326|4468.2527327029||4274.7252585588|4083.5836206208|4022.8151340231|3893.3739835708|3893.3739835708|3893.3739835708|3885.0266484121|3695.5851649023|-2517.2287054352|-6635.3323262001|-6635.3323262001|-6635.3323262001|-6635.3323262001|-6635.3323262001|-6694.6470291113|-7044.8300323458|6398.4691627102|6398.4691627102|6398.4691627102|6398.4691627102|6140.3546252335|5807.8940280373|5802.8938617744|5802.8938617744|5769.9931797493|5761.0955826465
08713|11016|/equities/hilan-tec|TA125|-23736.468993291|-23736.468993291|-23736.468993291|-23736.468993291|-24497.187770324|-24996.875300359|-25042.083667066|-25805.315755321|-25805.315755321|-25805.315755321|-25805.315755321|-26405.906394801|-26546.007105335|-26805.626055969|-26805.626055969|-26867.362284409|-27039.291427122|-27153.464964896|-27153.464964896|-27153.464964896|-27153.464964896|-27153.464964896|-27249.961072107|-27462.734524563|25321.75746991|25321.75746991|25321.75746991|25321.75746991|25321.75746991|25321.75746991|25321.75746991|25321.75746991|25321.75746991|25321.75746991|25321.75746991||25321.75746991|25321.75746991|25321.75746991|25321.75746991|25321.75746991|25321.75746991|25321.75746991|25321.75746991|25321.75746991|25292.919296558|25292.919296558|25292.919296558|25292.919296558|25292.919296558|25292.919296558|25292.919296558|25292.919296558|25292.919296558|25206.576996176|24980.311380214|24980.311380214|24980.311380214|24809.234866904|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|24483.836189833|-26932.628895222|||-26932.628895222|-26932.628895222|-26932.628895222|||-26932.628895222|||-26932.628895222|-26932.628895222|-26932.628895222|-26932.628895222||||-26985.698772469|-27077.097249962|-27077.097249962|-27527.885833291|-27643.898628298|-27643.898628298|-27643.898628298|-27643.898628298|-27643.898628298|-27643.898628298|-27643.898628298|-27643.898628298|-27643.898628298|-27643.898628298|-27789.928961779|-27789.928961779|-27789.928961779|-27789.928961779|-27789.928961779|-27789.928961779|-27789.928961779|-27789.928961779|-27789.928961779|-27789.928961779|-27789.928961779|-27789.928961779|-27789.928961779|-27789.928961779|-27789.928961779|-28248.809957533|-28365.320935225|-28365.320935225|-28692.578816917|-29141.754241019|27030.644512814|27030.644512814|27030.644512814|27030.644512814|27030.644512814|27030.644512814|27030.644512814|26892.382792016|26759.314213351|26674.854184436|26674.854184436|26674.854184436|26674.854184436|26674.854184436|26674.854184436|26674.854184436|26674.854184436|26674.854184436|26674.854184436|26674.854184436|26674.854184436|26674.854184436|26674.854184436|26632.615760484|26259.573067205|26226.74785245|25609.719836055|24983.022040061|24915.580044512|24861.200049458|24331.333388287|24285.704217636|24285.704217636|24285.704217636|24285.704217636|24285.704217636|24285.704217636|24285.704217636|24285.704217636|24285.704217636|24285.704217636|24285.704217636|24285.704217636|24285.704217636|24277.449130707|||24023.016567404|24023.016567404|24023.016567404|24023.016567404|24023.016567404|24023.016567404|24023.016567404|24023.016567404|24023.016567404|24023.016567404|23867.240630449|23579.156256054|23257.291674141|23257.291674141|23151.990749045|23030.545276717|22293.383640797|22204.287619479|22204.287619479|22204.287619479|||22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479||22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|22204.287619479|21970.875132755|21928.19459195|21927.888440993|21927.888440993|21927.888440993|21927.888440993|21927.888440993
08714|10923|/equities/icl|TA125/EAFAVALUE|-1793.7010977664|-1793.7010977664|-1793.7010977664|-1793.7010977664|-1793.7010977664|-1793.7010977664|-1793.7010977664|-1793.7010977664|-1793.7010977664|-1793.7010977664|-1793.7010977664|-1793.7010977664|-1793.7010977664|-1793.7010977664|-1793.7010977664|-1799.0266305233|-1799.0266305233|-1799.0266305233|-1799.0266305233|-1799.0266305233|-1799.0266305233|-1799.0266305233|-1799.0266305233|-1799.0266305233|-1810.6407005814|1679.0672929838|1679.0672929838|1679.0672929838|1679.0672929838|1679.0672929838|1679.0672929838|1679.0672929838|1679.0672929838|1679.0672929838|1679.0672929838||1679.0672929838|1643.1858810932|1638.6245445595|1638.6245445595|1634.7494939549|1603.2216599499|-1725.2709643216|-1725.2709643216|-1725.2709643216|-1725.2709643216|-1725.2709643216|-1725.2709643216|-1735.6344048018|-1746.5382275576|-1753.542475064|-1762.8249722933|-1766.6388581037|-1793.765397893|-1820.1837754366|-1853.0375282629|-1877.152809181|-1930.7253435345|-1963.5312883142|-1963.5312883142|-1964.6620843385|-1964.6620843385|-1965.6839291337|-1965.6839291337|-1965.6839291337|-1968.593254593|-1985.9427360672|-1985.9427360672|-1985.9427360672|-1992.8014212171|-1992.8014212171|-1992.8014212171|-2059.7795323668|-2059.7795323668|-2096.5328137408|-2105.4253486009|-2205.652850022|2032.2835202458|2032.2618035905|2032.2618035905|2032.2618035905|2032.2618035905|2032.2618035905|2032.2618035905|2032.2618035905|2006.5131151006|1984.8235532829|1984.8235532829|1984.8235532829|1984.8235532829|1984.8235532829|1984.8235532829|1984.8235532829|||1984.8235532829|1984.8235532829|-2163.6264400951|||-2163.6264400951|||-2163.6264400951|-2163.6264400951|-2163.6264400951|-2163.6264400951||||-2163.6264400951|-2163.6264400951|-2163.6264400951|-2163.6264400951|-2163.6264400951|-2163.6264400951|-2163.6264400951|-2163.6264400951|-2163.6264400951|-2163.6264400951|-2172.6404889946|-2196.1005433273|-2217.1783375806|-2217.1783375806|-2217.1783375806|-2217.1783375806|-2217.1783375806|-2217.1783375806|-2217.1783375806|-2217.1783375806|-2217.1783375806|-2217.1783375806|-2217.1783375806|-2217.1783375806|-2217.1783375806|-2217.1783375806|-2217.1783375806|-2217.1783375806|-2221.2036436417|-2221.2036436417|-2221.2036436417|-2221.2036436417|-2221.2036436417|-2221.2036436417|-2252.7818262685|-2269.2020291872|-2314.7244768747|-2373.0271965274|-2398.752440586|-2405.1138228734|-2407.6264698593|-2444.2269819744|-2444.2269819744|-2444.2269819744|-2447.2866666276|-2447.2866666276|-2447.2866666276|-2447.2866666276|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|||-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|-2461.8344411494|2301.3779542544|2301.3779542544|2301.3779542544|2301.3779542544|2301.3779542544|2301.3779542544|2301.3779542544|2301.3779542544|2301.3779542544|2285.1899235314|2285.1899235314|2285.1899235314|2254.6554705905|2235.1419349663|2235.1419349663|||2235.1419349663|2225.8799277404|2222.3949626068|2222.3949626068|2222.3949626068|2186.8277362298|2146.8322856376|2146.8322856376|2146.8322856376|2123.1469840418|2112.4410933797|2078.7123259775||2010.2914733083|-2228.2954986918|-2228.2954986918|-2228.2954986918|-2228.2954986918|2081.5775164623|2081.5775164623|2081.5775164623|2081.5775164623|2081.5775164623|2081.5775164623|2081.5775164623|2081.5775164623|2081.5775164623|2081.5775164623|2081.5775164623|2081.5775164623|2081.5775164623|2081.5775164623|2076.2527960692|2058.5157976163|2058.5157976163|2042.3022759063|2042.3022759063|2042.3022759063|2042.3022759063
08715|102941|/equities/i.d.i-insur|TA125|-25806.303420083|-25806.303420083|-25806.303420083|-25806.303420083|-25806.303420083|-25806.303420083|-25806.303420083|-25806.303420083|-25806.303420083|-25806.303420083|-25806.303420083|-25806.303420083|-25806.303420083|-25806.303420083|-25806.303420083|-25806.303420083|-25806.303420083|-25806.303420083|-25806.303420083|-25806.303420083|-25806.303420083|-25806.303420083|-25806.303420083|-25806.303420083|-25997.003800092|-26380.55977788|-26475.621975423|-26602.972464056|-26602.972464056|-26602.972464056|-26602.972464056|-26602.972464056|-26602.972464056|-26602.972464056|-26602.972464056||-26602.972464056|-26602.972464056|-26892.747182284|-27369.719091427|24519.564782762|24519.564782762|24519.564782762|24519.564782762|24519.564782762|24471.183091958|23950.758991065|23941.954434516|23111.616038351|22942.906709279|22486.56301031|22303.403344789|21852.670383099|21724.633758999|21153.481954443|21124.902132962|21124.902132962|21124.902132962|21124.902132962|21124.902132962|21124.902132962|21000.380154955|21000.380154955|21000.380154955|20372.457930334|20372.457930334|20372.457930334|20372.457930334|20372.457930334|20372.457930334|20293.28658926|19790.318432511|19452.368435199|19452.368435199|-21811.469180129|-21811.469180129|-21811.469180129|-21811.469180129|-21811.469180129|-21811.469180129|-21811.469180129|-21831.102826132|-21831.102826132|-21831.102826132|-21831.102826132|-21831.102826132|-21831.102826132|-21831.102826132|-21831.102826132|-21831.102826132|-21831.102826132|-22506.225362369|-22532.310748372|||-22532.310748372|-22532.310748372|-22532.310748372|||-22532.310748372|||-22532.310748372|-22532.310748372|-22532.310748372|-22532.310748372||||-23207.567498191|-23486.186109101|-23592.019887779|-23592.019887779|-24009.466541977|-24576.142236773|21232.185578453|21232.185578453|21232.185578453|21069.552343354|21069.552343354|21069.552343354|21069.552343354|21069.552343354|21069.552343354|21069.552343354|21069.552343354|21069.552343354|20791.169270393|20644.468235054|20644.468235054|19301.631372282|-20485.209925505|-20485.209925505|-20485.209925505|-20485.209925505|-20485.209925505|-20485.209925505|-20485.209925505|-20694.401654481|-20694.401654481|-20694.401654481|-20694.401654481|-21106.001838312|-21340.002042569|-21358.061786789|-21358.061786789|-21358.061786789|-21600.705430202|-21600.705430202|-21600.705430202|-21600.705430202|-21600.705430202|-21600.705430202|-21600.705430202|-21600.705430202|-21600.705430202|-21780.22825578|-22020.809173089|-22138.121303432|-22344.02367048|20100.10399089|20100.10399089|20100.10399089|20100.10399089|20100.10399089|20100.10399089|20100.10399089|19869.004434322|19453.893815913|19154.326462126|18962.378348303|18962.378348303|18391.531498115|17915.841355697|17915.841355697|17338.712617441|-19428.99006639|-19428.99006639|-19428.99006639|-19428.99006639|17704.533162581|17704.533162581|17704.533162581|17704.533162581|17704.533162581|17704.533162581|17704.533162581|17656.147958423|||17315.719953803|16609.133282004|16589.165829619|16589.165829619|16589.165829619|16589.165829619|16589.165829619|16589.165829619|16589.165829619|16589.165829619|16411.850921799|16365.735146501|16365.735146501|16365.735146501|16284.150162779|16240.351452328|16240.351452328|16240.351452328|16240.351452328|16240.351452328|||16240.351452328|16240.351452328|16240.351452328|16240.351452328|16240.351452328|16085.946058142|15883.273397936|15842.525997706|15407.251108563|15051.945676181|14791.606306867|-16991.593554119||-16991.593554119|-16991.593554119|-16991.593554119|-16991.593554119|-16991.593554119|-16991.593554119|-16991.593554119|-16991.593554119|-16991.593554119|-16991.593554119|-17215.103949021|-17347.015019233|-17347.015019233|-17347.015019233|-17473.35002137|-18309.833357077|16588.421190249|16588.421190249|16588.421190249|16588.421190249|16022.134655833|15728.314021184|15728.314021184|15728.314021184|15728.314021184|15728.314021184
08716|11019|/equities/i.e.s.-ord1|TA125|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|40149.307502114|39180.897224571||38327.663582857|38178.515092063|37800.572324515|37586.747027239|36876.941141376|36506.04571264|36027.8285696|35381.033703155|35381.033703155|35381.033703155|35178.926336839|34201.029263155|33627.810292394|33159.854231033|33159.854231033|33159.854231033|33159.854231033|33159.854231033|33159.854231033|32832.659544485|32832.659544485|32255.732827206|31579.147585784|31415.163984205|30991.992520255|30991.992520255|30991.992520255|30991.992520255|30991.992520255|30991.992520255|30991.992520255|30991.992520255|30991.992520255|30991.992520255|30903.880578062|30190.978420068|29955.531577854|29765.22417019|29765.22417019|29745.523666901|29745.523666901|28597.035208369|28597.035208369|28597.035208369|28512.816898188|27828.107281713|27828.107281713|27725.564545325|27725.564545325|27536.738383695|27526.348459244|27526.348459244|27526.348459244|27526.348459244|27526.348459244|27526.348459244|27526.348459244|||27526.348459244|27526.348459244|27397.52896203|||27397.52896203|||27352.254402255|-30088.185638995|-30088.185638995|-30088.185638995||||-30088.185638995|-30152.428487772|-30158.491960213|-30158.491960213|-30346.66338862|-30346.66338862|-30346.66338862|-30346.66338862|-30346.66338862|-30346.66338862|-30346.66338862|-30346.66338862|-30346.66338862|-30346.66338862|-30346.66338862|-30346.66338862|-30346.66338862|-30346.66338862|-30574.0704318|-30620.865823834|-30620.865823834|-30620.865823834|-30620.865823834|-30620.865823834|-30620.865823834|-30620.865823834|-30620.865823834|-30620.865823834|-30620.865823834|-30949.896078807|-30949.896078807|-31337.971301518|-31337.971301518|28554.070737656|28554.070737656|28554.070737656|28554.070737656|28554.070737656|28554.070737656|28554.070737656|28554.070737656|28554.070737656|28289.52304184|27811.692268712|27143.546965235|26878.144401525|26878.144401525|26379.049335027|25979.499261142|25973.702791533|25973.702791533|25381.319737054|25381.319737054|25381.319737054|25381.319737054|25381.319737054|24607.02193006|23296.6910334|23046.65559679|23046.65559679|22852.395107544|22517.105675049|22390.309567969|22390.309567969|22390.309567969|22296.455075521|22060.505639468|21840.006266075|21609.45140675|21424.986695764|21424.986695764|21424.986695764|21424.986695764|21424.986695764|21424.986695764|21424.986695764|21424.986695764|21424.986695764|21424.986695764|||21424.986695764|21075.353945388|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23147.52518434|-23204.472427045|-23287.747141161|||-23364.487977466|-23364.487977466|-23364.487977466|-23364.487977466|-23364.487977466|-23364.487977466|-23364.487977466|-23364.487977466|-23364.487977466|-23364.487977466|-23364.487977466|-23364.487977466||-23364.487977466|-23364.487977466|-23364.487977466|-23364.487977466|-23411.399959978|-23411.399959978|-23411.399959978|-23411.399959978|-23411.399959978|-23411.399959978|-23411.399959978|-23411.399959978|-23544.135753059|-23544.135753059|-23956.817503399|-24315.57716469|-24315.57716469|-24597.307960766|-24870.342178629|-25005.625962961|-25005.625962961|-25005.625962961|-25005.625962961|-25005.625962961|-25005.625962961|-25005.625962961
08717|942782|/equities/inrom-constrctn|TA125|-2240.7515510692|-2240.7515510692|-2240.7515510692|-2240.7515510692|-2240.7515510692|-2240.7515510692|-2240.7515510692|-2240.7515510692|-2240.7515510692|-2240.7515510692|-2240.7515510692|-2240.7515510692|-2240.7515510692|-2240.7515510692|-2240.7515510692|-2240.7515510692|-2240.7515510692|-2240.7515510692|-2287.6683900769|-2319.5156242482|-2319.5156242482|-2319.5156242482|-2330.6840269424|-2378.5933632694|-2436.3259591882|-2446.7510657646|-2460.9875536576|-2460.9875536576|-2460.9875536576|-2460.9875536576|-2460.9875536576|-2460.9875536576|-2460.9875536576|-2460.9875536576|-2460.9875536576||-2460.9875536576|-2460.9875536576|2227.0983878711|2227.0983878711|2227.0983878711|2227.0983878711|2227.0983878711|2227.0983878711|2227.0983878711|2227.0983878711|2218.5967751495|2218.5967751495|2200.3853057216|2192.9324761995|2192.9324761995|2164.8138624439|-2499.2568273289|-2499.2568273289|-2499.2568273289|-2499.2568273289|-2499.2568273289|-2499.2568273289|-2499.2568273289|-2499.2568273289|-2499.2568273289|-2499.2568273289|-2499.2568273289|-2499.2568273289|-2499.2568273289|-2499.2568273289|-2596.9520303654|2271.5397949282|2271.5397949282|2271.5397949282|2271.5397949282|2271.5397949282|2271.5397949282|2271.5397949282|2271.5397949282|2271.5397949282|2271.5397949282|2271.5397949282|2271.5397949282|2271.5397949282|2271.5397949282|2271.5397949282|2271.5397949282|2271.5397949282|2271.5397949282|2271.5397949282|2271.5397949282|2271.5397949282|2271.5397949282|2271.5397949282|2271.5397949282|2271.5397949282|2271.5397949282|||2191.3269073188|2191.3269073188|2084.6965636876|||2011.1628485417|||1881.4031650464|1871.6504098044|1871.6504098044|1871.6504098044||||1871.6504098044|1871.6504098044|1871.6504098044|1871.6504098044|1871.6504098044|1871.6504098044|1871.6504098044|1871.6504098044|1871.6504098044|1871.6504098044|1871.6504098044|1871.6504098044|1871.6504098044|1871.6504098044|1871.6504098044|1871.6504098044|1871.6504098044|1871.6504098044|1871.6504098044|1871.6504098044|1848.3893442271|1833.5238817619|1833.5238817619|1812.7487575132|-2066.540873431|-2066.540873431|-2066.540873431|-2066.540873431|-2066.540873431|-2066.540873431|-2066.540873431|-2066.540873431|-2082.1565260344|-2130.5628067049|-2165.6253407832|-2210.4726008703|-2233.5806676336|-2277.9229640374|-2357.6366267082|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|2057.1411501936|1986.1568335484|1889.8964817205|1840.2738685783|1809.1376317537|1807.0212226349|1807.0212226349|1807.0212226349|1807.0212226349|1807.0212226349|1750.2458029277|1720.4953365863|1664.3837073181|1620.8273582392|1620.8273582392|1620.8273582392|1620.8273582392|1620.8273582392|1620.8273582392|1620.8273582392|1620.8273582392|1620.8273582392|1620.8273582392|||1620.8273582392|1604.0859535992|1589.5266189709|1589.5266189709|1589.5266189709|1589.5266189709|1589.5266189709|1589.5266189709|1589.5266189709|1589.5266189709|1569.1406877455|1549.7674308283|1504.7746059609|1504.7746059609|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|||-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313||-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1623.9724971313|-1709.4388521675|-1709.4388521675|-1709.4388521675|-1709.4388521675|-1709.4388521675|-1709.4388521675|-1709.4388521675|-1726.043169075|-1731.8812989722|-1778.0903321914|-1798.5694092272|-1798.5694092272|-1798.5694092272|-1798.5694092272|-1798.5694092272|-1798.5694092272|-1798.5694092272|-1798.5694092272|-1803.5282109849|-1803.5282109849|-1803.5282109849
08718|1128859|/equities/isracard-ltd|TA125|1541.582419183|1541.582419183|1541.582419183|1541.582419183|1541.582419183|1532.1758261518|1532.1758261518|1521.0842512798|1501.7602791998|1500.7191758571|1500.7191758571|1500.7191758571|1492.7435287301|1433.881698589|-1576.0122402401|-1576.0122402401|-1576.0122402401|-1576.0122402401|-1576.0122402401|-1576.0122402401|-1576.0122402401|-1576.0122402401|-1576.0122402401|-1576.0122402401|1474.0400210168|1474.0400210168|1474.0400210168|1474.0400210168|1474.0400210168|1474.0400210168|1474.0400210168|1474.0400210168|1474.0400210168|1473.3395321195|1473.3395321195||1458.8974119725|1458.8974119725|1458.8974119725|1458.8974119725|1458.8974119725|1458.8974119725|1458.8974119725|1458.8974119725|1458.8974119725|1458.8974119725|1458.8974119725|1458.8974119725|1458.8974119725|1458.8974119725|1458.8974119725|1458.8974119725|1458.8974119725|1458.8974119725|1435.3304577472|1384.8671752747|1356.2968614163|1337.9409571293|1328.7560685328|1328.7560685328|1328.7560685328|1328.7560685328|1328.7560685328|1328.7560685328|1328.7560685328|1328.7560685328|1328.7560685328|1328.7560685328|1328.7560685328|1328.7560685328|1328.7560685328|1325.2845205919|1323.1494673244|1316.5327055909|1316.5327055909|1316.5327055909|1316.5327055909|1316.5327055909|1313.5363395455|1311.2070439394|1308.3967154882|1306.7539483131|1306.7539483131|1306.7539483131|1306.7539483131|1298.8539352087|1298.8539352087|1298.8539352087|1298.8539352087|1298.8539352087|1298.8539352087|1298.8539352087|1295.5599280096|||1291.5616395181|1291.5616395181|1257.5205426149|||1257.5205426149|||-1366.4998177532|-1366.4998177532|-1366.4998177532|-1366.4998177532||-1366.4998177532|-1377.2220197258|-1406.6355774731|-1423.3499156006|-1423.3499156006|-1423.3499156006|-1423.3499156006|-1423.3499156006|-1423.3499156006|-1423.3499156006|-1423.3499156006|-1423.3499156006|-1423.3499156006|-1423.3499156006|-1423.3499156006|-1448.1665728895|-1461.7621027291|-1461.7621027291|-1461.7621027291|-1476.735669699|-1479.0951885544|-1496.7724317272|-1504.7400953932|-1504.7400953932|-1504.7400953932|-1504.7400953932|-1504.7400953932|-1504.7400953932|-1504.7400953932|-1504.7400953932|-1504.7400953932|-1519.8778837703|-1544.7532041892|-1559.0471656657|-1559.0471656657|-1559.9968507396|-1571.8298341551|-1605.4775935057|-1638.759387525|-1638.759387525|-1638.759387525|-1666.8993194722|-1717.3325771913|-1792.0917524348|-1884.0718547416|-1884.0718547416|-1884.0718547416|-1884.0718547416|-1886.5760476405|-1908.0663156834|1816.4937394099|1782.3263771221|1778.8626412468|1725.5696013854|1661.2995570949|1628.931551969|1628.931551969|1623.6461688544|1603.8050127334|1603.8050127334|1603.8050127334|1603.8050127334|1582.1166808149|-1722.2541148227|-1722.2541148227|-1722.2541148227|-1722.2541148227|-1722.2541148227|-1722.2541148227|-1722.2541148227|-1722.2541148227|-1722.2541148227|-1722.2541148227|-1733.473408536|-1733.473408536|-1733.473408536|-1762.7482317066|1638.2015759928|1638.2015759928|1638.2015759928|1638.2015759928|||1638.2015759928|1638.2015759928|1638.2015759928|1638.2015759928|1638.2015759928|1638.2015759928|1638.2015759928|1638.2015759928|1638.2015759928|1638.2015759928|1630.8468957517|1630.8468957517|1630.8468957517|1630.8468957517|1630.8468957517|1630.8468957517|1630.8468957517|1630.8468957517|1630.8468957517|1630.8468957517|||1630.8468957517|1630.8468957517|1630.8468957517|1630.8468957517|1630.8468957517|1630.8468957517|1630.8468957517|1630.8468957517|1629.5521063908|-1749.552741395|-1749.552741395|-1749.552741395||-1749.552741395|-1749.552741395|-1749.552741395|-1749.552741395|-1749.552741395|-1749.552741395|-1749.552741395|-1749.552741395|-1749.552741395|-1749.552741395|-1749.552741395|-1749.552741395|-1749.552741395|-1749.552741395|-1749.552741395|-1790.769314892|1677.7553857721|1677.7553857721|1677.7553857721|1675.6504599706|1675.6504599706|1675.6504599706|1675.6504599706|1675.6504599706|1675.6504599706|1675.6504599706
08719|11058|/equities/israel-canada|TA125|1901.8006113049|1817.7229014499|1808.581001611|1768.59000179|1734.4333353222|1706.2175552676|1706.2175552676|1706.2175552676|1706.2175552676|1706.2175552676|1706.2175552676|1706.2175552676|1706.2175552676|1706.2175552676|1706.2175552676|1706.2175552676|1706.2175552676|1706.2175552676|1706.2175552676|1706.2175552676|1706.2175552676|1706.2175552676|1706.2175552676|1706.2175552676|1706.2175552676|1706.2175552676|1706.2175552676|1706.2175552676|1706.2175552676|1706.2175552676|1706.2175552676|1706.2175552676|1706.2175552676|1687.7417280751|1560.8796978613||1526.9656573381|1526.9656573381|1526.9656573381|1526.9656573381|1526.9656573381|1526.9656573381|1526.9656573381|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|1526.9053537195|||1453.5059485773|1401.2288317525|1365.338063892|||1365.338063892|||1267.9311821022|-1456.212952138|-1456.212952138|-1456.212952138||-1456.212952138|-1471.2366134867|-1505.9295705408|-1506.6439672676|-1519.3821858528|-1523.869095392|-1565.0238437042|-1565.0238437042|-1565.0238437042|-1565.0238437042|-1565.0238437042|-1565.0238437042|-1565.0238437042|-1565.0238437042|-1565.0238437042|-1567.3042707825|-1572.0603008694|-1607.3447787438|-1652.0497541597|-1676.576742067|-1676.576742067|-1676.576742067|-1676.576742067|-1676.576742067|-1676.576742067|-1676.576742067|-1676.576742067|-1676.576742067|-1676.576742067|-1676.576742067|-1676.576742067|-1720.9473282533|1537.7430339461|1537.7430339461|1537.7430339461|1537.7430339461|1537.7430339461|1537.7430339461|1520.9301017759|1520.9301017759|1520.9301017759|1520.9301017759|1520.9301017759|1520.9301017759|1520.9301017759|1508.885971334|1508.885971334|1508.885971334|1508.885971334|1508.885971334|1508.885971334|1508.885971334|1508.885971334|1508.885971334|1478.5253379067|1478.5253379067|1478.5253379067|1474.4170421185|1444.6856023539|1384.4840026155|1358.3155584616|1332.8506205129|1289.8340227921|1250.6222503607|1250.6222503607|1219.6913892896|1163.8237658774|1142.6930731971|1108.3780153595|1108.3780153595|1108.3780153595|1051.9755726217|-1224.0143417273|-1224.0143417273|-1224.0143417273|-1224.0143417273|-1224.0143417273|-1224.0143417273|-1224.0143417273|-1224.0143417273|-1241.9048241414|||-1268.7713878289|-1268.7713878289|-1278.1348753655|-1278.7035498339|-1278.7035498339|-1279.115055371|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|||-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613||-1299.2975762613|-1299.2975762613|-1299.2975762613|-1299.2975762613|-1306.7750847348|-1338.071459739|-1338.071459739|-1338.071459739|-1338.071459739|-1351.6349552656|-1363.9277280728|-1382.6938394648|-1382.6938394648|-1382.6938394648|-1382.6938394648|-1414.4931549609|-1418.956477997|-1418.956477997|-1418.956477997|-1418.956477997|-1418.956477997|-1418.956477997|-1418.956477997|-1441.4516422189|-1458.7674595295|-1458.7674595295
08720|10925|/equities/israel-corp|TA125|87278.983378023|87278.983378023|87278.983378023|87278.983378023|87278.983378023|87278.983378023|87278.983378023|87278.983378023|87278.983378023|87278.983378023|87278.983378023|87278.983378023|87278.983378023|87278.983378023|87278.983378023|87278.983378023|87278.983378023|87278.983378023|87278.983378023|87278.983378023|85898.365846659|85898.365846659|85898.365846659|85898.365846659|85898.365846659|85898.365846659|85898.365846659|84506.263592694|84506.263592694|84506.263592694|84506.263592694|84506.263592694|84506.263592694|84506.263592694|84506.263592694||84506.263592694|82902.515102993|82881.22099176|82881.22099176|82881.22099176|80675.245546401|76278.606162667|-86342.043704945|-86342.043704945|-86342.043704945|-86342.043704945|-86342.043704945|-86805.424327092|-86805.424327092|-87727.138141213|-88535.664371868|-88535.664371868|-89062.404857632|-91832.11650848|-93503.4627872|-95498.291985777|-98912.546650864|-99708.208582325|-99708.208582325|-99708.208582325|-99708.208582325|-100775.91026382|-100775.91026382|-100775.91026382|-101702.67807091|-102270.19785657|-103172.44206285|-103795.49118095|-105081.66142791|-105081.66142791|-105081.66142791|-110025.17936435|-111664.08818261|-113599.54242512|-114254.49158347|-122546.30023136|109650.30597639|109650.30597639|109650.30597639|109650.30597639|109650.30597639|109650.30597639|109650.30597639|109650.30597639|108879.78441821|106046.42713134|104582.6968126|103301.32979178|103290.0408349|103290.0408349|103290.0408349|103290.0408349|||102430.04537211|101963.38374679|-109374.39693636|||-109374.39693636|||-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636||||-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-109374.39693636|-112727.10770707|-113547.8974523|-113782.66383589|-115626.84870654|-116612.60967394|-117096.7885266|-119625.32058511|-120212.73370692|-120212.73370692|-120212.73370692|-120212.73370692|-121171.46136657|-121171.46136657|-122342.17929618|112242.12823606|112242.12823606|112242.12823606|112242.12823606|112242.12823606|112242.12823606|112242.12823606|112242.12823606|112242.12823606|108196.80915118|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|105781.45374915|104891.61527683|-118937.01608117|||-118937.01608117|-118937.01608117|-120033.90675685|111112.38832715|111112.38832715|111112.38832715|111112.38832715|111112.38832715|111112.38832715|111112.38832715|111112.38832715|111112.38832715|111112.38832715|111112.38832715|108873.43391927|108873.43391927|108873.43391927|108752.70435475|105964.99225617|105964.99225617|||105964.99225617|104551.65806241|103066.28673601|101916.95893335|101916.95893335|101628.28770372|99667.184778768|99667.184778768|99667.184778768|98397.023016142|98397.023016142|98397.023016142||-108532.41618632|-108532.41618632|-108532.41618632|-108532.41618632|-108532.41618632|-108737.68465146|-109375.32874|-109375.32874|-109375.32874|-110628.29045268|-110628.29045268|-110628.29045268|-111721.71660824|-111721.71660824|-111736.90734249|100431.3470296|100431.3470296|100431.3470296|100431.3470296|100431.3470296|99710.20604294|99710.20604294|99710.20604294|99710.20604294|99710.20604294|99710.20604294
08721|11020|/equities/land-dev|TA125|-3896.1943364321|-3896.1943364321|-3896.1943364321|-3978.3270404802|-4057.1487478919|-4057.1487478919|-4057.1487478919|-4057.1487478919|-4057.1487478919|-4057.1487478919|-4057.1487478919|-4057.1487478919|-4057.1487478919|-4057.1487478919|-4057.1487478919|-4106.3319421021|-4153.0354912246|-4183.3727680273|-4249.8586311414|-4264.300779187|-4264.300779187|-4336.4453102077|3917.6385140711|3917.6385140711|3917.6385140711|3917.6385140711|3917.6385140711|3917.6385140711|3917.6385140711|3917.6385140711|3917.6385140711|3917.6385140711|3917.6385140711|3917.6385140711|3903.9316823012||3809.5907581125|3749.3836519907|3749.3836519907|3694.5373911008|3554.1526567787|3519.1329096033|3519.1329096033|3406.6925770141|-3787.1725703821|-3787.1725703821|-3787.1725703821|-3787.1725703821|-3787.1725703821|-3787.1725703821|-3787.1725703821|-3787.1725703821|-3787.1725703821|-3787.1725703821|-3787.1725703821|-3787.1725703821|-3787.1725703821|-3787.1725703821|-3787.1725703821|-3787.1725703821|-3787.1725703821|-3787.1725703821|-3810.9695226468|3437.3088605011|3437.3088605011|3437.3088605011|3437.3088605011|3437.3088605011|3437.3088605011|3437.3088605011|3437.3088605011|3429.3938127624|3429.3938127624|3429.3938127624|3429.3938127624|3429.3938127624|3429.3938127624|3429.3938127624|3429.3938127624|3421.3317047495|3421.3317047495|3421.3317047495|3403.5620092585|3403.5620092585|3403.5620092585|3392.102976969|3392.102976969|3392.102976969|3392.102976969|3392.102976969|3392.102976969|3392.102976969|3392.102976969|||3340.66997441|3340.5221937889|-3681.8451092616|||-3681.8451092616|||-3681.8451092616|-3681.8451092616|-3681.8451092616|-3681.8451092616||||3344.943954508|3344.943954508|3344.943954508|3344.943954508|3344.943954508|3344.943954508|3344.943954508|3344.943954508|3325.6599494533|-3678.2569738557|-3678.2569738557|-3678.2569738557|-3678.2569738557|-3679.2855265063|-3681.0020123976|-3681.0020123976|-3681.0020123976|-3681.0020123976|-3681.0020123976|-3681.0020123976|-3681.0020123976|-3681.0020123976|-3681.0020123976|-3681.0020123976|-3681.0020123976|-3681.0020123976|-3681.0020123976|-3681.0020123976|-3681.0020123976|-3681.0020123976|-3681.0020123976|-3681.0020123976|-3681.0020123976|-3760.1133471084|-3797.1919028681|-3797.1919028681|-3797.1919028681|-3797.1919028681|-3797.1919028681|-3797.1919028681|-3797.1919028681|-3797.1919028681|-3797.1919028681|-3797.1919028681|-3797.1919028681|-3797.1919028681|-3797.1919028681|-3797.1919028681|3515.8892152829|3515.8892152829|3515.8892152829|3515.8892152829|3515.8892152829|3515.8892152829|3515.8892152829|3515.8892152829|3483.2102392032|3414.566932448|3389.0188138311|3312.2986820346|3252.1096467051|3221.0420393759|3221.0420393759|3221.0420393759|3150.2689326399|3137.965480711|3058.7949785678|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|||3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3012.0333499128|3005.9814999031|2987.9238887812|2968.9154319791|2941.0171466435|2899.7412740483|2893.9347489426|2876.4274988251|2822.0305542501|2807.3672825001|-3130.7373475204|-3130.7373475204|||-3130.7373475204|-3130.7373475204|-3130.7373475204|-3130.7373475204|-3130.7373475204|-3130.7373475204|-3157.8342972985|-3157.8342972985|-3157.8342972985|-3157.8342972985|-3157.8342972985|-3157.8342972985||-3157.8342972985|-3157.8342972985|-3157.8342972985|-3157.8342972985|-3157.8342972985|-3275.7047747761|-3289.9607144888|-3289.9607144888|-3289.9607144888|-3289.9607144888|-3307.456349432|-3318.7848327023|-3388.0942585581|-3394.5491761756|-3395.5546401951|-3465.4069632039|-3465.4069632039|-3493.785514671|-3545.98390519|-3600.2609437433|-3600.2609437433|-3600.2609437433|-3600.2609437433|-3714.9010486036|3393.7686348855|3393.7686348855
08722|1166585|/equities/israel-shipyards|TA125|-17414.745977135|-17414.745977135|-17607.340712512|-17607.340712512|-17698.156347235|-17940.173719151|-18450.748576834|-18921.942863149|-19074.93651461|-19076.596127344|-19158.440141494|-19204.617458634|17409.517117644|17409.517117644|17409.517117644|17409.517117644|17409.517117644|17409.517117644|17409.517117644|17409.517117644|17328.352352938|17278.169281042|17195.188090046|16958.542322274|16743.817681819|16743.817681819|16417.850043648|16417.850043648|16417.850043648|16391.214051643|16391.214051643|16391.214051643|15894.126724048|15539.585248942|15190.650276603||14474.055862892|14088.395403213|13754.44124861|13754.44124861|13754.44124861|13754.44124861|13031.045831789|12482.273146433|12431.386600534|12431.386600534|12227.651778371|12055.72419819|11678.889190962|11678.889190962|11678.889190962|11678.889190962|11597.887890076|11597.887890076|11345.986544529|11291.180528166|11291.180528166|11291.180528166|11291.180528166|11240.874606465|11240.874606465|11240.874606465|11240.874606465|11240.874606465|11240.874606465|11240.874606465|11240.874606465|11240.874606465|11240.874606465|11240.874606465|11240.874606465|11183.749562739|11181.659156285|11181.659156285|11181.659156285|11181.659156285|11181.659156285|11181.659156285|11181.659156285|11181.659156285|11181.659156285|11181.659156285|11181.659156285|11181.659156285|11181.659156285|11181.659156285|11181.659156285|11181.659156285|11181.659156285|11181.659156285|11181.659156285|11181.659156285|11181.659156285|||11181.659156285|11181.659156285|10918.344637389|||10918.344637389|||10619.827374877|-12212.18467095|-12212.18467095|-12212.18467095||||-12404.649634389|-12725.721815988|-13031.35757332|-13238.730637022|-13330.767203566|-13330.767203566|-13330.767203566|-13330.767203566|-13330.767203566|-13330.767203566|-13330.767203566|-13330.767203566|-13330.767203566|-13330.767203566|-13522.980569159|-13522.980569159|-13522.980569159|-13522.980569159|-13522.980569159|-13522.980569159|-13522.980569159|-13522.980569159|-13522.980569159|-13522.980569159|-13522.980569159|-13522.980569159|-13522.980569159|-13522.980569159|-13522.980569159|-13665.357433688|-13665.357433688|-13665.357433688|-13913.730481876|-14104.144979862|-14255.161088736|-14350.178987484|-14814.087763871|-15017.319737635|-15248.688597372|13675.817758972|13675.817758972|13675.817758972|13675.817758972|13675.817758972|13675.817758972|13675.817758972|13675.817758972|13675.817758972|13675.817758972|13675.817758972|13675.817758972|13675.817758972|13410.635288398|13410.635288398|13410.635288398|13410.635288398|13410.635288398|13410.635288398|13410.635288398|13123.483653776|12471.648504196|12360.165004662|12032.961116291|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|||-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13256.742443469|-13699.713826076|-14037.459806751|12759.434506837|12759.434506837|12759.434506837|12759.434506837|12759.434506837|12759.434506837|12759.434506837|12759.434506837|12759.434506837|12759.434506837|12759.434506837|12759.434506837|12759.434506837|||12759.434506837|12759.434506837|12759.434506837|12759.434506837|12759.434506837|12284.580942163|12284.580942163|12284.580942163|11990.645491292|11756.828323658|-13279.937886964|-13279.937886964||-13279.937886964|-13279.937886964|-13279.937886964|-13279.937886964|-13279.937886964|-13279.937886964|-13279.937886964|-13279.937886964|-13279.937886964|-13279.937886964|-13279.937886964|-13279.937886964|-13476.725496521|-13476.725496521|-13476.725496521|-14134.139440579|12368.697612374|12368.697612374|12368.697612374|12222.441791527|11972.157546141|11807.591138761|11807.591138761|11807.591138761|11807.591138761|11458.990154179
08723|10926|/equities/isramco|TA125|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162||224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|224.04579682162|-246.6975291047|-246.6975291047|-246.6975291047|-246.6975291047|-246.6975291047|-246.6975291047|-246.6975291047|-246.6975291047|-246.6975291047|-246.6975291047|-246.6975291047|-246.6975291047|-246.6975291047|-246.6975291047|-246.6975291047|-246.6975291047|-246.6975291047|-246.6975291047|-246.6975291047|-246.6975291047|-247.06391851477|-250.90434881904|-261.94370045806|236.53562908406|236.53562908406|236.53562908406|236.53562908406|236.53562908406|236.53562908406|236.53562908406|236.53562908406|232.99297066211|232.99297066211|232.99297066211|231.46440591282|230.84379502873|225.68198989873|225.34949297096|225.34949297096|225.34949297096|225.34949297096|225.34949297096|225.34949297096|225.34949297096|225.34949297096|225.34949297096|225.34949297096|225.34949297096|225.34949297096|||225.17166173884|222.74321532736|222.74321532736|||222.74321532736|||220.57023891354|211.51138352182|-228.29604504984|-228.29604504984||-228.29604504984|-230.07338304963|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-231.03015110702|-232.67239011891|-234.15821429499|-234.32023674921|-234.87803879795|-236.28671435313|-237.72968312322|220.48923794874|220.48923794874|220.48923794874|220.48923794874|220.48923794874|220.48923794874|220.48923794874|220.48923794874|219.07138397571|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|217.61255200943|213.88617042525|210.56919984361|210.56919984361|210.56919984361|210.56919984361|210.56919984361|210.56919984361|210.56919984361|210.56919984361|210.56919984361|210.56919984361|210.56919984361|210.56919984361|||210.56919984361|209.87706933691|209.87706933691|209.87706933691|209.87706933691|209.87706933691|209.87706933691|209.87706933691|209.87706933691|209.87706933691|207.26340681396|204.99999679457|204.99999679457|204.99999679457|204.99999679457|204.99999679457|204.99999679457|204.99999679457|204.99999679457|204.99999679457|||204.99999679457|204.99999679457|204.99999679457|204.99999679457|204.99999679457|204.99999679457|204.99999679457|204.36110754952|200.84567505503|198.71741927094|197.25268197531|193.30255523634||-216.4193062892|-216.4193062892|-216.4193062892|-216.4193062892|-216.4193062892|-216.4193062892|-216.4193062892|-216.4193062892|-216.4193062892|-216.4193062892|-216.4193062892|-216.4193062892|-216.4193062892|-216.4193062892|-216.4193062892|-220.67145211062|-221.24050539689|-226.5964761708|-226.5964761708|-226.5964761708|-226.5964761708|-226.5964761708|-226.5964761708|-229.16484997762|-229.16484997762|-229.16484997762
08724|11883|/equities/isras|TA125|-105386.84076979|-106039.82307754|-106516.30539783|96324.68469695|96324.68469695|96324.68469695|96324.68469695|96324.68469695|96324.68469695|96324.68469695|96324.68469695|96324.68469695|96324.68469695|96324.68469695|96324.68469695|96324.68469695|96324.68469695|96324.68469695|96324.68469695|96324.68469695|96324.68469695|96324.68469695|96324.68469695|96324.68469695|96324.68469695|96324.68469695|95458.314440679|95458.314440679|94524.476763514|94524.476763514|94524.476763514|94524.476763514|94524.476763514|94524.476763514|93542.75195946||90785.279954956|89023.088838839|87968.196097333|87968.196097333|87373.551219259|-94080.870580134|-94080.870580134|-94080.870580134|-94080.870580134|-94080.870580134|-94080.870580134|-94080.870580134|-94080.870580134|-94080.870580134|-94080.870580134|-94080.870580134|-94080.870580134|-94080.870580134|-94080.870580134|-94080.870580134|-94080.870580134|-94080.870580134|-94080.870580134|-94080.870580134|-94080.870580134|-94080.870580134|-94791.259975474|-94791.259975474|-94936.617253672|-94936.617253672|-95535.700313175|86042.962533368|86042.962533368|86042.962533368|86042.962533368|84397.180592631|84004.766944676|84004.766944676|84004.766944676|84004.766944676|84004.766944676|84004.766944676|84004.766944676|84004.766944676|84004.766944676|84004.766944676|84004.766944676|84004.766944676|84004.766944676|84004.766944676|84004.766944676|84004.766944676|84004.766944676|84004.766944676|84004.766944676|84004.766944676|84004.766944676|||84004.766944676|82692.518827418|-89088.795259977|||-89088.795259977|||-89088.795259977|-89088.795259977|-89088.795259977|-89088.795259977||-89088.795259977|-89341.81105621|-89341.81105621|-89341.81105621|-90287.957405012|-90287.957405012|-90287.957405012|-90287.957405012|-90287.957405012|-90287.957405012|-90287.957405012|-90287.957405012|-90287.957405012|-90287.957405012|-91604.411784599|-91604.411784599|-91604.411784599|-91604.411784599|-91604.411784599|-91604.411784599|-91604.411784599|-91604.411784599|-91604.411784599|-91604.411784599|-91604.411784599|-91604.411784599|-91604.411784599|-91604.411784599|-91604.411784599|-91604.411784599|-91604.411784599|-91604.411784599|-91682.668869876|-91682.668869876|-92738.520966529|-95132.245518365|-97810.828353739|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|91496.782004664|90945.903709462|90945.903709462|88229.337454957|86512.577104886|86512.577104886|83956.752338762|82987.502598624|81496.113998471|81203.474072187|81203.474072187|79457.748969097|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|||78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78934.986995791|78180.601229372|78180.601229372|77218.334851077|77218.334851077|76063.14983453|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|||-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897||-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-82761.350897897|-85887.056553218|-87111.173948021|-89899.948607692|-89899.948607692|-89899.948607692|-89899.948607692|-89899.948607692|-89899.948607692|-90094.942897436|82936.607571286|82936.607571286
08725|945143|/equities/kenon-holdings?cid=945143|TA125|23304.644697673|23304.644697673|23304.644697673|22482.382997414|22063.20333046|21652.448144956|21415.49793884|21258.035512051|21258.035512051|21258.035512051|21258.035512051|21258.035512051|21258.035512051|21258.035512051|21258.035512051|21258.035512051|21258.035512051|21258.035512051|21258.035512051|20802.261680057|20423.068533396|20004.487346774|20004.487346774|20004.487346774|20004.487346774|20004.487346774|19978.502897252|19978.502897252|19957.780996946|19915.532094995|19915.532094995|19725.683729607|19725.683729607|19725.683729607|19725.683729607||19482.387320503|19482.387320503|19387.291690804|19387.291690804|19387.291690804|19387.291690804|19387.291690804|19073.101878671|18917.335420746|18769.261578606|18420.290642896|18325.754247188|18325.754247188|18325.754247188|18325.754247188|18325.754247188|18325.754247188|18325.754247188|18325.754247188|18325.754247188|18325.754247188|18325.754247188|18110.838052431|17948.15339159|17906.837101767|17345.477903416|17345.477903416|17300.89855396|17300.89855396|17300.89855396|17300.89855396|17300.89855396|17300.89855396|17300.89855396|17300.89855396|17062.1095044|16662.604326419|16662.604326419|16347.893696022|16173.770773357|15906.667083306|15906.667083306|15906.667083306|15906.667083306|15753.518981451|15528.354423835|15308.171582039|15091.301757821|14943.668619801|14928.15360091|14928.15360091|14928.15360091|14928.15360091|14928.15360091|14840.584668358|14840.584668358|14840.584668358|||14840.584668358|14535.094075953|14121.771195503|||14024.745772782|||-15094.526964417|-15094.526964417|-15094.526964417|-15094.526964417||-15094.526964417|-15230.585516019|-15591.761684465|-15686.401871628|-15753.779857364|-16090.310952627|-16190.728130414|-16190.728130414|-16190.728130414|-16190.728130414|-16190.728130414|-16190.728130414|-16190.728130414|-16190.728130414|-16190.728130414|-16190.728130414|-16190.728130414|-16190.728130414|-16190.728130414|-16190.728130414|-16190.728130414|-16190.728130414|-16190.728130414|-16190.728130414|-16190.728130414|-16190.728130414|-16190.728130414|-16190.728130414|-16190.728130414|-16190.728130414|-16190.728130414|-16190.728130414|-16190.728130414|-16190.728130414|-16240.809033793|-16632.565593104|15094.486922094|15094.486922094|15040.541024549|15008.115227371|15008.115227371|15008.115227371|15008.115227371|15008.115227371|15008.115227371|14562.137215929|14562.137215929|14562.137215929|14562.137215929|14155.708017699|13997.847580312|13997.847580312|13997.847580312|13997.847580312|13997.847580312|13687.052867014|13656.725407793|13428.858528139|13428.858528139|13380.398364599|13039.887071777|12573.20785753|12336.640538835|12336.640538835|12336.640538835|12336.640538835|12302.457455352|12302.457455352|12052.817583732|12052.817583732|12052.817583732|12052.817583732|12052.817583732|12052.817583732|12052.817583732|12052.817583732|12052.817583732|11997.575093036|11801.450732143|11801.450732143|11537.723035714|||11469.136706349|11208.485229277|11143.376826268|11143.376826268|11076.94893439|11076.94893439|11076.94893439|11076.94893439|11076.94893439|11061.054371544|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|||-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11743.288450915|-11913.65383435|-12256.837593722||-12558.343060378|-12558.343060378|-12558.343060378|-12558.343060378|-12558.343060378|-12695.410090501|-12695.410090501|-12695.410090501|11703.221920829|11703.221920829|11703.221920829|11703.221920829|11703.221920829|11703.221920829|11703.221920829|11703.221920829|11703.221920829|11703.221920829|11703.221920829|11669.691023143|11331.323359048|10970.914843387|10957.4086294|10957.4086294|10957.4086294|10957.4086294
08726|11029|/equities/kerur-holdings|TA125|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923|8538.902876923||8538.902876923|8538.902876923|8538.902876923|8516.413785747|8516.413785747|8516.413785747|8516.413785747|8516.413785747|8516.413785747|8516.413785747|8516.413785747|8516.413785747|8516.413785747|8516.413785747|8516.413785747|8516.413785747|8516.413785747|8516.413785747|8516.413785747|8516.413785747|8516.413785747|8516.413785747|8516.413785747|8516.413785747|8433.1691977751|8433.1691977751|8433.1691977751|8433.1691977751|8433.1691977751|8433.1691977751|8433.1691977751|8433.1691977751|8433.1691977751|8433.1691977751|8433.1691977751|8433.1691977751|8433.1691977751|8433.1691977751|8433.1691977751|8433.1691977751|8433.1691977751|8433.1691977751|8433.1691977751|8433.1691977751|8433.1691977751|8418.8693799692|8418.8693799692|8382.3527770987|8382.3527770987|8382.3527770987|8382.3527770987|8382.3527770987|8382.3527770987|8382.3527770987|8382.3527770987|8382.3527770987|8382.3527770987|||8382.3527770987|8382.3527770987|8382.3527770987|||7948.2253078874|||7749.8118078017|-8161.1459162943|-8161.1459162943|-8161.1459162943||-8161.1459162943|-8200.8287958825|-8243.4208843139|-8296.2454270154|-8312.3282522394|-8355.1639477353|-8355.1639477353|-8355.1639477353|-8355.1639477353|-8355.1639477353|-8355.1639477353|-8355.1639477353|-8355.1639477353|-8355.1639477353|-8355.1639477353|-8355.1639477353|-8355.1639477353|-8355.1639477353|-8355.1639477353|-8355.1639477353|-8355.1639477353|-8355.1639477353|-8355.1639477353|-8355.1639477353|-8355.1639477353|-8355.1639477353|-8355.1639477353|-8355.1639477353|-8379.9599419281|7867.0233206773|7867.0233206773|7867.0233206773|7867.0233206773|7867.0233206773|7867.0233206773|7867.0233206773|7867.0233206773|7845.5814674193|7774.812741577|7692.0232121969|7692.0232121969|7692.0232121969|7692.0232121969|7692.0232121969|7692.0232121969|7692.0232121969|7692.0232121969|7692.0232121969|7692.0232121969|7692.0232121969|7692.0232121969|7692.0232121969|7692.0232121969|7692.0232121969|7614.0472179373|7614.0472179373|7614.0472179373|7614.0472179373|7614.0472179373|7614.0472179373|7614.0472179373|7614.0472179373|7614.0472179373|7614.0472179373|7614.0472179373|7614.0472179373|7614.0472179373|7614.0472179373|7614.0472179373|7528.8408580466|7528.8408580466|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|||-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8179.0236905433|-8181.3596561592|-8361.8440623991|7481.1787338595|7481.1787338595|||7481.1787338595|7481.1787338595|7481.1787338595|7481.1787338595|7481.1787338595|7480.5874820661|7449.7083134068|7423.7870148964|7386.874460996|7325.7494011067|7213.8882234519|7105.9869149466||7015.3743499406|6364.9775245982|-7025.722428065|-7025.722428065|-7213.80269785|-7335.9532050754|-7335.9532050754|-7335.9532050754|-7335.9532050754|-7432.1702278616|-7490.0833029651|-7490.0833029651|-7490.0833029651|-7589.481447739|-7629.0904974878|-7822.2672194309|-7855.7413549232|-7887.1570610258|-7969.4813458708|-7969.4813458708|-7969.4813458708|-7969.4813458708|-8079.6459398564|-8193.9954887294|-8289.5505430326|-8435.9994801481
08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE|7507.3111177018|7507.3111177018|7507.3111177018|7507.3111177018|7507.3111177018|7507.3111177018|7507.3111177018|7435.8456863353|7337.1063181504|7299.6996582292|7299.6996582292|7299.6996582292|7299.6996582292|7299.6996582292|7299.6996582292|7299.6996582292|7299.6996582292|7299.6996582292|7299.6996582292|7299.6996582292|7299.6996582292|7299.6996582292|7299.6996582292|7299.6996582292|7299.6996582292|7299.6996582292|7183.4996202547|7063.4995780607|6963.6106422897|6955.4562692108|6911.8402991231|6854.4336656923|6841.2040729915|6718.2149049278|-7325.3038333672||-7325.3038333672|-7325.3038333672|-7325.3038333672|-7325.3038333672|-7336.0042592969|-7436.7825103299|6969.2988168289|6969.2988168289|6969.2988168289|6969.2988168289|6969.2988168289|6969.2988168289|6969.2988168289|6969.2988168289|6969.2988168289|6969.2988168289|6863.4249887913|6863.4249887913|6863.4249887913|6828.0833208793|6686.2592454214|6624.0607968166|6624.0607968166|6540.2828778983|6540.2828778983|6540.2828778983|6540.2828778983|6540.2828778983|6540.2828778983|6540.2828778983|6540.2828778983|6540.2828778983|6540.2828778983|6540.2828778983|6482.8698643314|6475.2442937016|6457.3825485573|6376.4806095081|6320.4513697631|6320.4513697631|6255.1126330701|6250.7420104712|6250.7420104712|6250.7420104712|6250.7420104712|6195.1577894124|6121.0086549027|6091.0096165585|6041.2433129893|6041.2433129893|6041.2433129893|6041.2433129893|6041.2433129893|6041.2433129893|6041.2433129893|6041.2433129893|6041.2433129893|||6041.2433129893|6041.2433129893|6041.2433129893|||6041.2433129893|||6004.1036810992|-6305.710591222|-6305.710591222|-6305.710591222||-6305.710591222|-6349.6784346911|-6484.5337839782|-6484.5337839782|-6484.5337839782|6048.3316059|6048.3316059|6048.3316059|6048.3316059|6048.3316059|6048.3316059|6048.3316059|6048.3316059|6048.3316059|6048.3316059|6048.3316059|6048.3316059|6048.3316059|6048.3316059|6048.3316059|6003.868451|5962.4084252063|5962.4084252063|5962.4084252063|5962.4084252063|5962.4084252063|5931.1647224769|5931.1647224769|-6402.9682881508|-6402.9682881508|-6402.9682881508|-6402.9682881508|-6402.9682881508|-6402.9682881508|6032.7415990944|6032.7415990944|6032.7415990944|6032.7415990944|6032.7415990944|6013.8239989938|5985.3044433264|5946.6185779512|5946.6185779512|5946.6185779512|5912.0183961203|5912.0183961203|5912.0183961203|5912.0183961203|5912.0183961203|5912.0183961203|5912.0183961203|5912.0183961203|5912.0183961203|5912.0183961203|5908.5204401336|5814.1453225427|5814.1453225427|5814.1453225427|5795.3836917141|5770.483802077|5770.483802077|5770.483802077|5766.2597800856|5740.5511386633|5740.5511386633|5740.5511386633|5677.7236279794|5677.7236279794|5497.3040310882|5439.1901618373|5439.1901618373|5416.5702055134|5416.5702055134|5416.5702055134|5416.5702055134|5355.3557839038|5335.4508710042|5331.6141272574|5331.6141272574|5331.6141272574|5331.6141272574|||5331.6141272574|5313.6655892066|5313.6655892066|5279.7950991185|5166.1805200528|5166.1805200528|5166.1805200528|5140.6450222809|5097.9997067321|5097.9997067321|5097.9997067321|5097.9997067321|5097.9997067321|5097.9997067321|5097.9997067321|5024.8330074801|4944.7033416446|-5251.9118498902|-5251.9118498902|-5251.9118498902|||-5251.9118498902|-5251.9118498902|-5251.9118498902|-5251.9118498902|-5251.9118498902|-5251.9118498902|-5251.9118498902|-5251.9118498902|-5251.9118498902|-5251.9118498902|-5251.9118498902|-5251.9118498902||-5251.9118498902|-5251.9118498902|-5251.9118498902|-5251.9118498902|-5275.4089831054|-5275.4089831054|-5275.4089831054|-5275.4089831054|-5275.4089831054|-5275.4089831054|-5275.4089831054|-5275.4089831054|-5275.4089831054|-5275.4089831054|-5275.4089831054|4867.2475326095|4867.2475326095|4867.2475326095|4867.2475326095|4867.2475326095|4867.2475326095|4850.0288513162|4850.0288513162|4850.0288513162|4849.1987236846|4745.3319152051
08728|11910|/equities/levinstein-prop|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08729|24045|/equities/liveperson?cid=24045|TA125|-980.07288392985|-980.07288392985|-980.07288392985|-980.07288392985|-981.27544354293|-987.71714050343|-1035.835705567|-1051.828176017|-1051.828176017|-1051.828176017|-1051.828176017|-1092.9591020957|-1095.2346861087|-1095.2346861087|-1104.4673810473|-1104.4673810473|-1104.4673810473|-1104.4673810473|-1104.4673810473|-1104.4673810473|-1104.4673810473|-1104.4673810473|-1104.4673810473|-1129.3026340793|-1155.8473617048|-1211.6970739863|-1283.1634155403|-1346.5704617114|-1374.4116241238|-1380.1240268043|-1433.304474227|-1441.6430917153|-1441.6430917153|-1441.6430917153|-1441.6430917153||-1441.6430917153|-1479.5478796836|-1482.6887403502|-1482.6887403502|-1491.6541559446|-1517.0601732718|-1548.0668591909|-1590.3520657677|-1604.2245175196|-1613.082797244|-1726.9808858267|-1780.4232064741|-1782.7480071935|-1852.2269247884|-1852.2269247884|-1852.2269247884|-1852.2269247884|-1852.2269247884|-1852.2269247884|-1852.2269247884|-1852.2269247884|-1852.2269247884|-1904.474360876|-1908.6459546959|-1908.6459546959|-1908.6459546959|-1908.6459546959|-1933.8843941065|-1964.6782643291|-1964.6782643291|-2016.1980714767|-2090.7756349742|-2149.5284833046|1646.7011917143|1646.7011917143|1646.7011917143|1646.7011917143|1646.7011917143|-2155.9738373897|-2155.9738373897|-2197.844243691|-2197.844243691|-2266.0734547951|1951.0274968518|1951.0274968518|1951.0274968518|1951.0274968518|1951.0274968518|1951.0274968518|1891.5305520575|-2128.5998689271|-2128.5998689271|-2128.5998689271|-2128.5998689271|-2128.5998689271|2021.3334789699|2021.3334789699|||-196.24613142615|-229.88459386434|-232.55510276783|||-234.71122343263|||-259.30691509468|-271.21879471919|-272.38755087478|-275.36950317603||||-281.58278164578|-297.14197926734|-308.36886347901|-336.77650344781|-353.42964492526|-353.42964492526|-365.26072200897|-368.00693819953|-368.00693819953|-368.00693819953|-368.00693819953|-371.67438086352|304.8674157628|304.8674157628|304.8674157628|304.8674157628|304.8674157628|304.8674157628|304.8674157628|304.8674157628|304.8674157628|304.8674157628|304.8674157628|304.8674157628|304.8674157628|304.8674157628|304.8674157628|304.8674157628|304.8674157628|304.8674157628|304.8674157628|304.8674157628|304.8674157628|-347.65072840127|-347.65072840127|-359.17857761816|-362.14287758355|-363.49072304746|-363.49072304746|-363.49072304746|-363.49072304746|-363.49072304746|-363.49072304746|-363.49072304746|-363.49072304746|-363.49072304746|-363.49072304746|-363.49072304746|-363.49072304746|-363.49072304746|-363.49072304746|325.75545428011|325.75545428011|325.75545428011|325.75545428011|322.98943963136|322.98943963136|292.47714599068|290.82461275983|278.40513308764|277.31313431411|277.31313431411|-282.00182416831|-282.00182416831|-282.00182416831|-282.00182416831|-282.00182416831|-282.00182416831|-282.00182416831|-282.00182416831|-282.00182416831|-291.05201973291|-299.18001921278|-303.04489576322|-303.04489576322|-303.04489576322|-303.04489576322|-303.04489576322|-303.04489576322|||-303.04489576322|-303.04489576322|-303.04489576322|-303.04489576322|-303.04489576322|-308.61654135366|273.09559014237|273.09559014237|273.09559014237|273.09559014237|273.09559014237|273.09559014237|273.09559014237|273.09559014237|273.09559014237|273.09559014237|-319.75109664186|-319.75109664186|-319.75109664186|-319.75109664186|||-319.75109664186|-319.75109664186|-319.75109664186|-319.75109664186|-319.75109664186|-319.75109664186|-319.75109664186|-319.75109664186|-319.75109664186|-319.75109664186|-319.75109664186|-319.75109664186||-319.75109664186|-319.75109664186|-319.75109664186|-319.75109664186|-319.75109664186|-343.98455250246|-350.873506952|-350.873506952|-357.88168252913|-358.01297753617|-381.75330769535|-387.55079330665|-387.55079330665|-387.55079330665|-387.55079330665|-387.55079330665|-387.55079330665|-387.55079330665|-387.55079330665|-387.55079330665|-387.55079330665|-387.55079330665|-387.55079330665|-402.434214107|-414.66024874736|-416.36139360058
08730|11037|/equities/magic-sftware|TA125|-6683.1371859435|-6683.1371859435|-6683.1371859435|-6683.1371859435|-6977.3190954928|-7164.798994992|-7424.4433277689|-7952.9015055158|-7952.9015055158|-7952.9015055158|-7952.9015055158|-8099.7794505731|-8730.6993895256|-8859.5711790475|-8859.5711790475|-8859.5711790475|-8907.820700788|-8907.820700788|-8907.820700788|-8907.820700788|-8907.820700788|-8907.820700788|-8909.7452230978|8042.6722076617|8042.6722076617|8042.6722076617|8042.6722076617|8042.6722076617|7977.1913418464|7932.0066728489|7932.0066728489|7932.0066728489|7932.0066728489|7932.0066728489|7932.0066728489||7932.0066728489|7932.0066728489|7932.0066728489|7932.0066728489|7932.0066728489|7932.0066728489|7932.0066728489|7932.0066728489|7932.0066728489|7932.0066728489|7932.0066728489|7932.0066728489|7870.0629698321|7766.2366331468|7765.7073701631|7658.9526335146|7471.8918150162|7418.6575722402|7401.6195247113|7264.0772496793|7227.2524996436|7215.9166662267|7215.9166662267|7150.5845373979|7150.5845373979|7150.5845373979|7150.5845373979|7150.5845373979|7150.5845373979|7150.5845373979|7150.5845373979|7150.5845373979|7150.5845373979|7150.5845373979|7150.5845373979|7140.2605971088|6838.6228856764|6491.5254285293|6488.0282539215|6458.0869488017|6329.1137571467|-7049.49756088|-7049.49756088|-7049.49756088|-7049.49756088|-7049.49756088|-7049.49756088|-7049.49756088|-7049.49756088|-7049.49756088|-7049.49756088|-7049.49756088|-7049.49756088|-7049.49756088|-7049.49756088|-7049.49756088|-7049.49756088|||-7049.49756088|-7049.49756088|-7049.49756088|||-7049.49756088|||-7049.49756088|-7049.49756088|-7049.49756088|-7049.49756088||||-7098.0031615802|-7098.0031615802|-7115.1280592355|-7115.1280592355|-7115.1280592355|-7115.1280592355|-7115.1280592355|-7115.1280592355|-7115.1280592355|-7115.1280592355|-7115.1280592355|-7115.1280592355|-7131.8645102617|-7235.2422751275|-7235.2422751275|-7235.2422751275|-7235.2422751275|-7235.2422751275|-7235.2422751275|-7235.2422751275|-7235.2422751275|-7235.2422751275|-7235.2422751275|-7235.2422751275|-7235.2422751275|-7235.2422751275|-7235.2422751275|-7235.2422751275|-7235.2422751275|6707.3323150798|6707.3323150798|6707.3323150798|6707.3323150798|6707.3323150798|6707.3323150798|6707.3323150798|6676.9693016614|6676.9693016614|6676.9693016614|6676.9693016614|6676.9693016614|6676.9693016614|6676.9693016614|6614.2436685127|6558.8109295774|6558.8109295774|6558.8109295774|6558.8109295774|6558.8109295774|6558.8109295774|6558.8109295774|6558.8109295774|6473.4010328638|6428.8963368689|6428.8963368689|6353.1625965209|6295.7917739122|6177.4908599024|5995.989844336|5850.8776048178|5750.6417831309|5671.8797590343|5621.1997322603|5602.9441469559|5534.6601632844|5511.8446258715|5420.382917635|5366.03657515|5326.4295279445|5318.8724229297|5318.8724229297|5318.8724229297|5318.8724229297|5318.8724229297|5318.8724229297|5318.8724229297|5318.8724229297|5313.1563547444|5313.1563547444|||5313.1563547444|5313.1563547444|5313.1563547444|5313.1563547444|5313.1563547444|5313.1563547444|5313.1563547444|5313.1563547444|5313.1563547444|5313.1563547444|5157.6181719383|5020.0201910425|4894.2446567139|4814.2718407932|4791.6353786591|4726.7615318435|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|||4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031||4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4694.0366205031|4650.0893285365|4650.0893285365|4650.0893285365|-4714.3610033792|-4714.3610033792|-4714.3610033792
08731|11038|/equities/malam-team|TA125|-11089.993477836|-11089.993477836|-11089.993477836|-11089.993477836|-11560.714975373|-11803.405528192|-12643.678348816|-12643.678348816|-12643.678348816|-12643.678348816|-12643.678348816|-12896.864832018|-14072.627591131|-14381.937710742|-14381.937710742|-14381.937710742|-14485.486345269|13115.349528784|13115.349528784|13115.349528784|13115.349528784|13115.349528784|13115.349528784|13115.349528784|13115.349528784|13115.349528784|13115.349528784|13115.349528784|13115.349528784|13115.349528784|13115.349528784|13115.349528784|13115.349528784|13020.943920871|-14274.933663446||-14274.933663446|-14274.933663446|-14274.933663446|-14274.933663446|-14274.933663446|-14274.933663446|-14274.933663446|-14274.933663446|-14274.933663446|-14274.933663446|-14274.933663446|-14274.933663446|-14274.933663446|-14347.148514939|-14570.165016599|-14627.961129555|-14662.083912606|-14662.083912606|-14662.083912606|-14662.083912606|-14662.083912606|-14978.251743958|-14978.251743958|-15045.994122784|-15045.994122784|-15045.994122784|-15045.994122784|-15333.882358649|-15398.758176276|-15783.064640307|-16060.627378119|-16320.570456966|14094.434723184|14094.434723184|14094.434723184|14071.594136872|13768.437929857|13464.921714482|13464.921714482|13464.921714482|13346.024127202|13126.137919113|12856.26435457|12808.071505078|12781.741181495|12781.741181495|12781.741181495|12781.741181495|12781.741181495|12781.741181495|12781.741181495|12781.741181495|12781.741181495|12781.741181495|12781.741181495|12781.741181495|12781.741181495|||12290.823534994|11801.470594438|11156.63399382|||-12357.521000342|||-12357.521000342|-12357.521000342|-12357.521000342|-12357.521000342||||-12357.521000342|-12357.521000342|-12357.521000342|11221.889113852|11221.889113852|11221.889113852|11221.889113852|11143.765682057|11096.130471676|11096.130471676|11042.367190751|10980.450642043|10980.450642043|10980.450642043|10980.450642043|10980.450642043|10980.450642043|10980.450642043|10980.450642043|10980.450642043|10773.278491159|10627.770740481|10627.770740481|10627.770740481|10627.770740481|10627.770740481|10627.770740481|10627.770740481|10627.770740481|10627.770740481|10627.770740481|10627.770740481|10627.770740481|10627.770740481|10627.770740481|10627.770740481|10620.044314385|10620.044314385|10620.044314385|10620.044314385|10620.044314385|10620.044314385|10521.715904872|10313.573227636|10198.842464762|10198.842464762|10198.842464762|10198.842464762|10198.842464762|10198.842464762|10198.842464762|10198.842464762|9784.8249608469|9683.7051681861|9683.7051681861|9683.7051681861|9683.7051681861|9618.005742429|9372.2286026989|9112.8095585544|8943.7328428382|8853.7405251553|8853.7405251553|8853.7405251553|8679.9697841423|8679.9697841423|8439.9108712692|8352.2343014102|8262.8714460114|8064.1904955682|8003.0648176837|8003.0648176837|8003.0648176837|8003.0648176837|8003.0648176837|8003.0648176837|8003.0648176837|8003.0648176837|8003.0648176837|||8003.0648176837|7976.0553304737|7976.0553304737|7815.3948116374|7733.3831240416|7668.1970889289|7668.1970889289|7668.1970889289|7668.1970889289|7668.1970889289|7506.7745432543|7361.0272702825|7135.6969669806|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|||-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039||-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7782.0379856039|-7802.1209698813|-7802.1209698813|-7936.4677443126|-7980.7974936807|-8037.8305485341|-8094.0339428157|-8130.0932697952|-8157.6591886613|-8236.3817143967|-8236.3817143967|-8542.3685715518|-8587.7428572798|-9286.4365080887|-9399.201693659|-9399.201693659|-9399.201693659|-9399.201693659|-9399.201693659|-9513.8907707322|-9609.3230785914|-9713.2478651015
08732|10938|/equities/matrix|TA125|-11411.821030574|-11411.821030574|-11411.821030574|-11411.821030574|-11790.57892286|-12050.643247623|-12371.825830692|-13345.362034102|-13447.039827301|-13447.039827301|-13447.039827301|-13682.822030334|-14754.802255927|-15035.970172739|-15035.970172739|-15035.970172739|-15185.111936287|-15185.111936287|-15185.111936287|-15185.111936287|-15185.111936287|-15185.111936287|-15185.111936287|14004.119127615|14004.119127615|14004.119127615|13990.132364016|13798.480404462|13757.582746644|13757.582746644|13757.582746644|13757.582746644|13757.582746644|13757.582746644|13757.582746644||13757.582746644|13757.582746644|13757.582746644|13757.582746644|13757.582746644|13757.582746644|13757.582746644|13757.582746644|13757.582746644|13757.582746644|13757.582746644|13757.582746644|13742.869718493|13638.188576103|13589.924168029|13589.924168029|13494.721195097|13494.721195097|13434.690216775|13221.878018638|13091.53113182|13041.145702023|12941.273002247|12598.636669164|12587.374076849|12378.539026013|12378.539026013|12378.539026013|12378.539026013|12378.539026013|12378.539026013|12378.539026013|12378.539026013|12378.539026013|12202.393859276|12202.393859276|11895.993176973|11257.214641081|11185.446213373|11185.446213373|11185.446213373|11185.446213373|11185.446213373|11185.446213373|11128.911678628|11128.911678628|11128.911678628|11128.911678628|11128.911678628|11128.911678628|11128.911678628|11128.911678628|11128.911678628|11128.911678628|11128.911678628|11128.911678628|11128.911678628|||11128.911678628|11006.012976253|-12313.551864268|||-12313.551864268|||-12313.551864268|-12313.551864268|-12313.551864268|-12313.551864268||-12313.551864268|-12313.551864268|-12313.551864268|-12313.551864268|-12313.551864268|-12313.551864268|-12313.551864268|-12313.551864268|-12313.551864268|-12313.551864268|-12313.551864268|-12313.551864268|-12313.551864268|-12313.551864268|-12313.551864268|-12415.057626964|-12527.286252182|-12673.095835758|-12846.217595287|-12925.996385681|-12925.996385681|-12925.996385681|-12925.996385681|-12925.996385681|-12925.996385681|-12925.996385681|-12925.996385681|-12925.996385681|-12925.996385681|-12925.996385681|-12925.996385681|-13092.633570616|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11770.767720152|11538.769163445|11538.769163445|11538.769163445|11404.743514939|11300.82612771|11072.029030789|10784.233371345|10784.233371345|10534.148190383|10422.386878203|10383.763198004|10215.847997782|10201.293824422|10201.293824422|9945.8820271354|9778.2022523727|9733.5580581919|9567.6661967842|9567.6661967842|9567.6661967842|9567.6661967842|9567.6661967842|9567.6661967842|9567.6661967842|9567.6661967842|9567.6661967842|9470.7402186491|||9470.2669096101|9400.0766714847|9400.0766714847|9400.0766714847|9400.0766714847|9400.0766714847|9400.0766714847|9400.0766714847|9400.0766714847|9370.6407460942|9129.6008289935|8979.3342544372|8875.5380604858|8665.948222822|8665.948222822|8578.9980253578|8447.3608029599|-9100.1648253594|-9100.1648253594|-9100.1648253594|||-9100.1648253594|-9100.1648253594|-9100.1648253594|-9100.1648253594|-9100.1648253594|-9100.1648253594|-9100.1648253594|-9100.1648253594|-9100.1648253594|-9100.1648253594|-9100.1648253594|-9100.1648253594||-9100.1648253594|-9100.1648253594|-9100.1648253594|-9100.1648253594|-9188.6831392882|-9329.897310409|-9329.897310409|-9329.897310409|-9352.5525671211|-9461.0709277399|-9461.0709277399|-9461.0709277399|-9461.0709277399|-9461.0709277399|-9470.5232530443|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276|8674.3597178276
08733|1166586|/equities/max-stock|TA125|2782.7913677209|2782.7913677209|2782.7913677209|2782.7913677209|2782.7913677209|2782.7913677209|2782.7913677209|2782.7913677209|2761.0459641343|2708.2732934826|2681.0349302254|2681.0349302254|2630.5252399444|2630.5252399444|2630.5252399444|2630.5252399444|2630.5252399444|2630.5252399444|2630.5252399444|2630.5252399444|2630.5252399444|2630.5252399444|2630.5252399444|2630.5252399444|2630.5252399444|2630.5252399444|2630.5252399444|2630.5252399444|2594.9724888271|2584.4138764746|2536.7049060008|2536.7049060008|2536.7049060008|2460.1165622231|2386.907291359||2347.289212326|2347.289212326|2347.289212326|2347.289212326|2347.289212326|2347.289212326|2347.289212326|2296.3769025845|2290.3076695383|2250.2307439314|2239.0564739894|2239.0564739894|2235.8898040254|2235.8898040254|2235.8898040254|2235.8898040254|2235.8898040254|2235.8898040254|2235.8898040254|2235.8898040254|2235.8898040254|2235.8898040254|2235.8898040254|2235.8898040254|2235.8898040254|2235.8898040254|2235.8898040254|2235.8898040254|2235.8898040254|2235.8898040254|2235.8898040254|2235.8898040254|2235.8898040254|2235.8898040254|2213.7108933615|2148.012103735|2109.9288138007|2109.9288138007|2109.9288138007|2109.9288138007|2109.9288138007|2109.9288138007|2094.6551501476|2094.6551501476|2094.6551501476|2094.6551501476|2094.6551501476|2094.6551501476|2094.6551501476|2094.6551501476|2094.6551501476|2094.6551501476|2094.6551501476|2094.6551501476|2094.6551501476|2094.6551501476|2080.0057223863|||2004.9508026514|1930.9453362793|1822.3281514215|||-2089.7606793993|||-2089.7606793993|-2089.7606793993|-2089.7606793993|-2089.7606793993||||1879.9333271879|1879.9333271879|1879.9333271879|1879.9333271879|1879.9333271879|1879.9333271879|1879.9333271879|1870.6481413199|1831.3312681332|1823.908973004|1823.908973004|1786.2321922266|1784.0357691407|1773.3053889832|1773.3053889832|1773.3053889832|1773.3053889832|1773.3053889832|1764.1404512801|1764.1404512801|1764.1404512801|1743.0931497286|1743.0931497286|1705.8812774762|-1915.259951761|-1915.259951761|-1915.259951761|-1915.259951761|-1915.259951761|-1915.259951761|-1948.771545384|-1948.771545384|1724.7478407762|1724.7478407762|1724.7478407762|1724.7478407762|1724.7478407762|1724.7478407762|1724.7478407762|1724.7478407762|1724.7478407762|1724.7478407762|1697.3309341958|1650.4232602175|1614.8036224639|1591.0595805155|1554.8995339061|1515.7772598956|1510.0453519884|1510.0453519884|1510.0453519884|1510.0453519884|1510.0453519884|1481.6732740598|1481.6732740598|1472.081415622|1466.2437054344|1466.2437054344|1466.2437054344|1466.2437054344|1466.2437054344|1422.5997331062|1422.5997331062|1422.5997331062|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|||1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1420.8792358928|1419.4769287698|1385.5854764109|1362.5412236739|1362.5412236739|1362.5412236739|1362.5412236739|1362.5412236739|1362.5412236739|1362.5412236739|1362.5412236739|1362.5412236739|||1362.5412236739|1362.5412236739|1362.5412236739|1362.5412236739|1338.7680263043|1327.3271965766|1327.3271965766|1327.3271965766|1312.9746628629|1282.1940698477|1270.7156331641|1265.2476952643||1265.2476952643|1243.5629735716|1243.5629735716|1243.5629735716|1243.5629735716|1243.5629735716|1212.9033039684|1210.7747556399|-1355.6547031385|-1355.6547031385|-1355.6547031385|-1355.6547031385|-1355.6547031385|-1355.6547031385|-1369.2785179543|-1369.2785179543|-1369.2785179543|-1369.2785179543|-1369.2785179543|-1369.2785179543|-1369.2785179543|-1369.2785179543|-1369.2785179543|-1413.2539088381|-1414.2821209312|-1424.0356899235
08734|11041|/equities/maytronics|TA125|-372.18357795071|-372.18357795071|-372.18357795071|-372.18357795071|-374.7352732826|-374.7352732826|-379.01697404393|-385.31695971177|-385.31695971177|-385.31695971177|-385.31695971177|-387.4077347085|-392.74192304579|-396.08015590204|-396.08015590204|-402.43105339138|-402.43105339138|-406.12680358671|-406.12680358671|-406.12680358671|-406.12680358671|-406.12680358671|-406.12680358671|-406.12680358671|-406.12680358671|-406.12680358671|-406.12680358671|-406.12680358671|-406.12680358671|-406.12680358671|-410.49645317686|-415.78494526161|-421.64993917957|-430.23882741415|-432.8764579504||-442.02897226286|-442.02897226286|-443.47108334382|-451.0345326406|-452.98837502601|-454.45438624734|-454.45438624734|-454.45438624734|-454.45438624734|-454.45438624734|-454.45438624734|-454.45438624734|-454.45438624734|401.96134968847|401.96134968847|401.96134968847|401.96134968847|401.96134968847|401.96134968847|401.96134968847|401.96134968847|401.96134968847|401.96134968847|401.96134968847|-438.29110295306|-438.29110295306|-438.29110295306|-438.29110295306|-438.29110295306|-438.29110295306|-438.29110295306|-438.29110295306|-438.29110295306|-438.29110295306|-438.29110295306|-438.29110295306|-438.29110295306|-438.29110295306|-438.29110295306|-438.29110295306|-438.29110295306|-438.29110295306|-438.29110295306|-447.05121736538|-448.44579707265|-452.31199064387|-454.51331954679|-460.00369618426|-467.18743952656|-471.44004570879|-471.44004570879|-472.29449184115|417.41918767163|417.41918767163|417.41918767163|417.41918767163|417.41918767163|||417.41918767163|417.41918767163|417.41918767163|||417.41918767163|||412.4489102739|412.4489102739|412.4489102739|412.4489102739||412.4489102739|412.4489102739|412.4489102739|412.4489102739|412.4489102739|412.4489102739|412.4489102739|412.4489102739|412.4489102739|412.4489102739|406.8543291509|-480.41837055281|-480.41837055281|-480.41837055281|-480.41837055281|-480.41837055281|-480.41837055281|-480.41837055281|-480.41837055281|-480.41837055281|-480.41837055281|-480.41837055281|-480.41837055281|-480.41837055281|-480.41837055281|408.5073711387|393.01373418081|-456.31743553228|-456.31743553228|-456.31743553228|-456.84158418517|-460.23220168049|-460.23220168049|-477.93022442852|-478.18914605285|-478.28237534789|-490.18040552435|-498.64489163621|-501.91340882042|-501.91340882042|-501.91340882042|-501.91340882042|-501.91340882042|-501.91340882042|-501.91340882042|-501.91340882042|-501.91340882042|-513.18155009724|-515.90818294179|-515.90818294179|-515.90818294179|-515.90818294179|-515.90818294179|-515.90818294179|-515.90818294179|-518.71465008669|-524.64406005997|-530.30181026201|-530.30181026201|-530.30181026201|-530.30181026201|-530.30181026201|-530.30181026201|-530.30181026201|-530.30181026201|-530.30181026201|-531.63534778732|441.54304778182|441.54304778182|441.54304778182|441.54304778182|441.54304778182|441.54304778182|441.54304778182|441.54304778182|441.54304778182|441.54304778182|441.54304778182|434.37004224021|412.67226305228|403.36777481465|||403.36777481465|403.36777481465|398.56974097786|394.95095671823|394.95095671823|394.95095671823|375.96773273868|-461.00808321191|-464.89993312428|-464.89993312428|-464.89993312428|-464.89993312428|-464.89993312428|-466.54815313692|-466.54815313692|-466.54815313692|-466.54815313692|-466.54815313692|-466.54815313692|-466.54815313692|||-466.54815313692|-466.54815313692|-466.54815313692|-472.2757341848|-474.7323818543|-474.7323818543|-480.08042699523|-488.28380777248|-495.3375672434|-502.92067476504|-502.92067476504|-502.92067476504||-502.92067476504|-502.92067476504|-502.92067476504|-502.92067476504|-502.92067476504|-502.92067476504|-502.92067476504|-502.92067476504|-515.41741504926|-531.15823894362|-570.69804632245|-628.18116529317|-686.53460436763|-699.30512884923|-715.7390429054|-717.36979497929|-717.36979497929|-725.53056504495|-725.53056504495|-725.53056504495|-754.30617117625|-786.20687246037|-786.56874243101|-791.30971285259|-791.30971285259|-791.30971285259
08735|102938|/equities/mediteranean-ltd|TA125|1548.9508034531|1548.9508034531|1548.9508034531|1528.1675593924|1513.6861771026|1500.6310828428|1500.6310828428|1493.2567587142|1492.5075096824|1463.8972329805|1442.5524810894|1439.502756766|1438.4445236431|1438.4445236431|1438.4445236431|1438.4445236431|1438.4445236431|1436.8272484924|1421.0406069341|1421.0406069341|1421.0406069341|1421.0406069341|1421.0406069341|1421.0406069341|1421.0406069341|1421.0406069341|1421.0406069341|1421.0406069341|1421.0406069341|1382.6562299268|1357.2678051122|1357.2678051122|1357.2678051122|1322.0753390136|1316.953273795||1316.953273795|1316.953273795|1316.953273795|1316.953273795|1316.953273795|1316.953273795|1316.953273795|1316.953273795|1316.953273795|1305.8369708834|-1439.2992365746|-1439.2992365746|-1439.2992365746|-1439.2992365746|-1454.1102628607|-1457.8447365119|-1466.7719294577|1342.2241553098|1342.2241553098|1342.2241553098|1342.2241553098|1342.2241553098|1342.2241553098|1342.2241553098|1342.2241553098|1342.2241553098|1342.2241553098|1332.2792108442|1332.2792108442|1332.2792108442|1332.2792108442|1332.2792108442|1332.2792108442|1332.2792108442|1332.2792108442|1332.2792108442|1332.2792108442|1332.2792108442|1332.2792108442|1332.2792108442|1332.2792108442|1332.2792108442|1332.2792108442|1332.2792108442|1332.2792108442|1332.2792108442|1332.2792108442|1332.2792108442|1332.2792108442|1332.2792108442|1322.3102342713|1318.1347473592|1318.1347473592|1318.1347473592|1318.1347473592|1318.1347473592|1318.1347473592|||1292.1972189619|1292.1972189619|1233.2191321799|||1225.4101468666|||1191.3446076295|1169.3273418106|1168.4324436567|1168.4324436567||||1168.4324436567|1168.4324436567|1168.4324436567|1168.4324436567|1168.4324436567|1168.4324436567|1168.4324436567|1168.4324436567|1168.4324436567|1168.4324436567|1168.4324436567|1168.4324436567|1168.4324436567|1168.4324436567|1168.4324436567|1168.4324436567|1168.4324436567|1168.4324436567|1168.4324436567|1168.4324436567|1120.591604063|1089.9891688107|1089.9891688107|1089.9891688107|1082.2905748748|1082.2905748748|1082.2905748748|1082.2905748748|1082.2905748748|1082.2905748748|1082.2905748748|1082.2905748748|1082.2905748748|1082.2905748748|1082.2905748748|1069.8784165276|1065.4279139689|1065.4279139689|1065.4279139689|1065.4279139689|1065.4279139689|1065.4279139689|1063.7532377433|1023.3924863814|1008.3249848682|992.58331652027|958.09257391141|917.10285990156|899.44762211285|864.8753389751|864.8753389751|864.8753389751|-488.25684543063|1193.0125364442|1193.0125364442|1191.5139293824|1182.5154770916|1148.072752324|1144.7475025822|1123.9416695358|1090.5462994842|1088.8534561533|1088.8534561533|1082.7816179481|1074.4795754979|1060.7772537011|-1195.3680082031|-1195.3680082031|-1195.3680082031|-1195.3680082031|-1195.3680082031|-1195.3680082031|-1195.3680082031|-1195.3680082031|-1195.3680082031|-1195.3680082031|-1195.3680082031|-1195.3680082031|-1205.4143401164|||-1205.4143401164|-1205.4143401164|-1205.4143401164|-1205.4143401164|-1205.4143401164|-1205.4143401164|-1205.4143401164|-1205.4143401164|-1205.4143401164|-1205.4143401164|-1205.4143401164|-1205.4143401164|-1205.4143401164|-1206.7472562643|-1206.7472562643|-1206.7472562643|-1206.7472562643|-1206.7472562643|-1206.7472562643|1092.6070952347|||1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347||1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347|1092.6070952347|1053.2856613719|1016.2062904132|999.78476712581|985.42751902868|-1080.9052428977|-1080.9052428977|-1080.9052428977|-1089.9280530894|-1091.3079173662|-1091.3079173662|-1091.3079173662|-1091.3079173662|-1091.3079173662|-1091.3079173662|-1091.3079173662|-1091.3079173662|-1122.1421249815|-1135.046805535|-1142.2742283723
08736|11942|/equities/mega-or-holdings|TA125|42360.186240512|41082.98471168|40318.871901867|39769.101113416|39769.101113416|38424.001237129|37555.556930144|36672.841033493|35389.267814992|34030.297572213|33252.552858015|32768.5331947|32768.5331947|32768.5331947|32768.5331947|32768.5331947|32768.5331947|32768.5331947|32768.5331947|32473.925771889|31390.229844875|31390.229844875|31390.229844875|31390.229844875|31390.229844875|31390.229844875|31390.229844875|31390.229844875|31390.229844875|30462.999808488|30462.999808488|30311.11089832|29783.456553688|27248.840615209|25778.711794677||24674.124216308|23918.471351453|22400.523723837|22324.465823023|22324.465823023|22324.465823023|22324.465823023|22324.465823023|22051.628692248|21729.587435831|21044.541595368|20371.157328186|19439.426791214|19439.426791214|19439.426791214|19439.426791214|19439.426791214|19439.426791214|19439.426791214|19439.426791214|19439.426791214|19439.426791214|19439.426791214|19439.426791214|19439.426791214|19439.426791214|19439.426791214|19439.426791214|19439.426791214|19439.426791214|19439.426791214|19439.426791214|19439.426791214|19439.426791214|19311.585323571|18873.983692856|18665.601773466|18665.601773466|18665.601773466|18493.577545466|18493.577545466|18493.577545466|18493.577545466|18493.577545466|18493.577545466|18493.577545466|18493.577545466|18331.752828296|18059.784934176|18059.784934176|18059.784934176|18059.784934176|18059.784934176|18059.784934176|18059.784934176|18059.784934176|18059.784934176|||18059.784934176|17918.094371307|17061.215968119|||16603.57329791|||16010.081442122|15493.42382458|15446.761810096|15446.761810096||15446.761810096|15446.761810096|15446.761810096|15446.761810096|15446.761810096|15446.761810096|15446.761810096|15446.761810096|15446.761810096|15446.761810096|15088.62423344|15068.918806715|15068.918806715|14890.258965123|14890.258965123|14890.258965123|14890.258965123|14890.258965123|-16586.544446915|-16586.544446915|-16586.544446915|-16586.544446915|-16586.544446915|-16586.544446915|-16586.544446915|-16586.544446915|-16586.544446915|-16586.544446915|-16586.544446915|-16586.544446915|-16586.544446915|-16586.544446915|-16586.544446915|-16586.544446915|-16852.271607683|-16948.635119648|15245.799977921|15245.799977921|15245.799977921|15245.799977921|15245.799977921|15245.799977921|15245.799977921|15245.799977921|15245.799977921|15119.22219769|14783.024664099|14719.471848999|14527.189246296|14527.189246296|14527.189246296|14527.189246296|14527.189246296|14527.189246296|14527.189246296|14527.189246296|14527.189246296|14527.189246296|14527.189246296|14149.654718107|14024.060797896|14020.067553218|13665.075059131|13481.877523973|13481.877523973|13481.877523973|13481.877523973|13481.877523973|13043.197248859|12682.441387621|12412.933136245|12412.933136245|12412.933136245|12412.933136245|12412.933136245|12332.703484717|12248.003871908|11989.493456477|11989.493456477|11989.493456477|11989.493456477|||11989.493456477|11989.493456477|11989.493456477|11989.493456477|11989.493456477|11989.493456477|11989.493456477|11989.493456477|11989.493456477|11989.493456477|11680.725127931|11680.725127931|11680.725127931|11680.725127931|11680.725127931|11680.725127931|11680.725127931|11680.725127931|11680.725127931|11680.725127931|||11680.725127931|11680.725127931|11680.725127931|11680.725127931|11680.725127931|11184.69458659|11153.635292086|11153.635292086|10971.261435651|10803.068261834|10767.298068705|10658.108965228||10350.121072475|10033.158661968|10033.158661968|10033.158661968|10033.158661968|10033.158661968|10033.158661968|-11227.759662368|-11227.759662368|-11227.759662368|-11227.759662368|-11227.759662368|-11310.621847076|-11327.913163417|-11386.847959353|-11648.719954836|-11773.02217204|-11812.236799645|-11812.236799645|-11812.236799645|-11812.236799645|-11812.236799645|-11812.236799645|-11917.286419267|-11917.286419267|-11917.286419267
08737|10936|/equities/melisron-1|TA125|41913.391443973|41061.546048859|41042.230519697|-44332.676218569|-44332.676218569|-44332.676218569|-44332.676218569|-44332.676218569|-44332.676218569|-44332.676218569|-44405.661346625|-44405.661346625|-44405.661346625|-44405.661346625|-44405.661346625|-44553.512607362|-45073.347341513|41611.233016418|41611.233016418|41611.233016418|41611.233016418|41611.233016418|41611.233016418|41611.233016418|41611.233016418|41611.233016418|41611.233016418|41611.233016418|41611.233016418|41611.233016418|41611.233016418|41611.233016418|41611.233016418|41611.233016418|40252.481129353||38741.272999202|-42259.801851567|-42259.801851567|-42259.801851567|-42259.801851567|-42259.801851567|-42259.801851567|-42259.801851567|-42267.557612852|-42636.175125391|-42805.537058448|-42805.537058448|-42805.537058448|-42805.537058448|-42805.537058448|-42805.537058448|-42805.537058448|-43094.828980918|-43094.828980918|-43094.828980918|-43094.828980918|-43094.828980918|-43094.828980918|-43304.765405924|-43304.765405924|-43304.765405924|-43732.517117693|40804.80329932|40804.80329932|40804.80329932|40804.80329932|40804.80329932|40804.80329932|40804.80329932|40804.80329932|40437.559221467|39876.732468296|39816.265964055|39816.265964055|39816.265964055|39816.265964055|39816.265964055|39816.265964055|39816.265964055|39816.265964055|39816.265964055|39816.265964055|39816.265964055|39816.265964055|39650.851071172|38971.543365456|38971.543365456|38971.543365456|38971.543365456|38971.543365456|38971.543365456|38971.543365456|||38971.543365456|38863.381517174|37556.535019082|||37427.816687869|||-40185.920305031|-40185.920305031|-40185.920305031|-40185.920305031||||-40238.800338924|-40330.333709915|-40909.815233239|36798.26722745|36798.26722745|36798.26722745|36798.26722745|36798.26722745|36798.26722745|36798.26722745|36024.788184295|-39626.053048603|-39626.053048603|-39626.053048603|-39626.053048603|-39626.053048603|-39626.053048603|-39626.053048603|-39626.053048603|-39626.053048603|-39626.053048603|-39626.053048603|-39626.053048603|-39626.053048603|-39626.053048603|-39626.053048603|-39626.053048603|-39626.053048603|-39626.053048603|-39626.053048603|-39940.614498448|-40156.238331609|-40237.487035121|-41303.874483468|38342.616791228|38342.616791228|38342.616791228|38342.616791228|38342.616791228|38342.616791228|38342.616791228|38342.616791228|38342.616791228|37562.907545809|37479.9929895|37479.9929895|37479.9929895|37479.9929895|37479.9929895|37479.9929895|37479.9929895|37479.9929895|37479.9929895|37479.9929895|37479.9929895|37479.9929895|37479.9929895|36489.992210555|35239.991345061|34691.657050068|34020.730055631|33540.811172924|33354.234636582|33004.705151758|31808.154508343|31808.154508343|30789.616120381|30495.684578201|-33613.814021672|-33613.814021672|-33613.814021672|-33794.793357413|-34090.176984461|-34090.176984461|31763.474927245|31763.474927245|31763.474927245|31763.474927245|31763.474927245|||31763.474927245|31763.474927245|31763.474927245|31763.474927245|31763.474927245|31763.474927245|31763.474927245|31763.474927245|31763.474927245|31763.474927245|31503.861030273|31402.067811414|30780.630901571|30714.034335079|30647.815927866|30230.351030962|30041.501145513|29481.309224379|29481.309224379|29481.309224379|||29481.309224379|29481.309224379|29481.309224379|29427.01024931|29269.256590932|29269.256590932|29269.256590932|29269.256590932|28850.285101035|28578.940796686|-30868.366701339|-30868.366701339||-30868.366701339|-30868.366701339|-30868.366701339|-30868.366701339|-30868.366701339|-30868.366701339|-30868.366701339|-30868.366701339|-30868.366701339|-31065.994534368|-31065.994534368|-31065.994534368|-31065.994534368|-31065.994534368|-31065.994534368|-31987.771704854|-32248.07967206|-32570.644080066|-32693.768023279|-32693.768023279|-32693.768023279|-32693.768023279|-32693.768023279|-32983.17973015|-32983.17973015|-32983.17973015
08738|1008671|/equities/menivim-the-new-reit-ltd|TA125|-240.5141378763|-240.5141378763|-245.02126973235|-251.84030122849|234.24060003178|234.24060003178|234.24060003178|234.24060003178|234.24060003178|234.24060003178|234.24060003178|234.24060003178|234.24060003178|234.24060003178|234.24060003178|234.24060003178|234.24060003178|234.24060003178|234.24060003178|234.24060003178|234.24060003178|234.24060003178|234.24060003178|234.24060003178|234.24060003178|234.24060003178|234.24060003178|234.24060003178|234.24060003178|234.24060003178|234.24060003178|233.90623243006|232.74780214167|232.74780214167|228.98645207988||-246.29544083755|-246.29544083755|-246.29544083755|-246.29544083755|-246.29544083755|-246.29544083755|-246.29544083755|-246.29544083755|-246.29544083755|-246.29544083755|-246.29544083755|-246.29544083755|-246.29544083755|-247.44505283329|-247.44505283329|-247.44505283329|-247.48894640575|233.08735801383|233.08735801383|233.08735801383|233.08735801383|233.08735801383|233.08735801383|233.08735801383|233.08735801383|233.08735801383|233.08735801383|233.08735801383|233.08735801383|233.08735801383|233.08735801383|233.08735801383|233.08735801383|233.08735801383|233.08735801383|233.08735801383|233.08735801383|233.08735801383|233.08735801383|233.08735801383|233.08735801383|233.08735801383|233.08735801383|232.56371976716|232.13747556323|229.6579900476|229.6579900476|229.6579900476|229.6579900476|226.74221184217|221.88023538019|221.45552550424|221.45552550424|221.45552550424|218.37226401844|218.37226401844|218.37226401844|||217.01206140801|217.01206140801|210.2982204378|||210.2982204378|||201.64246494906|-218.5427705392|-218.5427705392|-218.5427705392||-218.5427705392|-219.85863427152|-223.4707066111|-226.3785676484|211.08073171742|211.08073171742|211.08073171742|211.08073171742|211.08073171742|211.08073171742|210.0674800251|209.45529237381|209.45529237381|209.45529237381|209.45529237381|209.45529237381|209.45529237381|209.45529237381|209.45529237381|208.5947679479|208.1089712493|208.1089712493|-225.92222571412|-225.92222571412|-225.92222571412|-225.92222571412|-225.92222571412|-225.92222571412|-225.92222571412|-225.92222571412|-225.92222571412|-228.14489409104|-228.14489409104|-228.14489409104|-228.14489409104|-230.18321701305|217.18773314789|217.18773314789|217.18773314789|217.18773314789|217.18773314789|217.18773314789|217.18773314789|217.18773314789|217.18773314789|214.25303276197|212.0866979826|211.58244196319|211.58244196319|211.58244196319|211.58244196319|211.58244196319|211.58244196319|211.58244196319|211.58244196319|211.58244196319|211.58244196319|211.58244196319|211.58244196319|207.29159997728|202.72400319605|197.99888989693|194.73765730599|189.24183839934|188.38065962312|188.38065962312|186.66747922659|186.66747922659|182.84719541073|-196.13364964522|-196.13364964522|-196.13364964522|-196.13364964522|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|||-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|||-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.50226017089|-196.95692471492|-196.95692471492|-196.95692471492|-196.95692471492|-196.95692471492|-196.95692471492||-196.95692471492|-196.95692471492|-196.95692471492|-196.95692471492|-196.95692471492|-197.36595894363|-197.36595894363|-199.61538668653|-199.61538668653|-202.26220725521|-202.26220725521|-202.788420745|-202.788420745|-202.788420745|-204.07602677993|-207.49002653417|-208.2889163368|-213.7987996597|198.13758528821|198.13758528821|198.13758528821|198.13758528821|198.13758528821|198.13758528821|198.13758528821|198.13758528821
08739|10937|/equities/menora-mivt-hld|TA125|44430.826481511|44430.826481511|44430.826481511|44034.807201679|43877.563557422|43823.782169656|43823.782169656|42946.980188507|41186.644653897|39950.127501748|39950.127501748|39950.127501748|39950.127501748|38076.808335275|-42424.618195782|-42424.618195782|-42424.618195782|-42512.353550869|-42983.193535655|-42983.193535655|-42983.193535655|-42983.193535655|-42983.193535655|-43003.240718452|-43003.240718452|-43003.240718452|-43003.240718452|-43003.240718452|-43003.240718452|-43364.711909391|-43882.360381964|-43882.360381964|-43918.209696637|-43918.209696637|-43918.209696637||-43918.209696637|-44215.232996264|-44706.862820664|-44706.862820664|-44706.862820664|-46239.847578515|40908.041730432|40908.041730432|40908.041730432|40000.046367146|39421.162630163|39059.06958907|38396.999492679|38396.999492679|37678.332769643|37069.814188492|36318.126876102|36165.140973447|35395.156637163|34509.680562965|34509.680562965|34509.680562965|34509.680562965|34509.680562965|34509.680562965|34509.680562965|34509.680562965|34509.680562965|34509.680562965|34509.680562965|34509.680562965|34509.680562965|34509.680562965|34509.680562965|34355.200625517|33849.667361686|33542.963735206|33427.181928007|33197.979920008|32579.422133342|31903.246814824|31171.94090536|29811.045450401|29434.494944889|29253.686271209|29253.686271209|29253.686271209|29253.686271209|29253.686271209|29253.686271209|29253.686271209|29253.686271209|29253.686271209|29253.686271209|29253.686271209|29253.686271209|29253.686271209|||29253.686271209|29253.686271209|28812.699100258|||28812.699100258|||27803.554555842|-32397.064546662|-32397.064546662|-32397.064546662||||-32397.064546662|-32397.064546662|-32732.919193409|-32732.919193409|-33165.465770455|-33718.850856061|29730.525442212|29730.525442212|29730.525442212|29730.525442212|29730.525442212|29730.525442212|29730.525442212|29730.525442212|29730.525442212|29730.525442212|29730.525442212|29730.525442212|29730.525442212|29730.525442212|29730.525442212|28146.694935791|-31587.838387015|-31587.838387015|-31587.838387015|-31587.838387015|-31587.838387015|-31587.838387015|-31587.838387015|-31587.838387015|-31587.838387015|-31587.838387015|-31587.838387015|-31737.598207795|28578.565009528|28578.565009528|28578.565009528|28578.565009528|28578.565009528|28578.565009528|28578.565009528|28578.565009528|27635.627788364|26836.808653738|26170.372020643|26170.372020643|26170.372020643|26170.372020643|26170.372020643|26170.372020643|26170.372020643|26170.372020643|25157.080022937|24856.33336165|24856.33336165|24265.925957389|24085.473285988|24053.732451837|24053.732451837|23867.480502041|23485.533891157|22650.593212397|21877.325791552|21375.361990613|20989.846656237|20988.71850693|19713.576118811|18881.195687568|-20654.823673879|-20654.823673879|-20654.823673879|19020.596740478|19020.596740478|19020.596740478|19020.596740478|19020.596740478|19020.596740478|19020.596740478|19020.596740478|||18840.10748942|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|18242.783486053|||-19658.846470243|-19658.846470243|-19658.846470243|-19658.846470243|-19658.846470243|-19658.846470243|-19658.846470243|-19658.846470243|-19658.846470243|-19658.846470243|-19658.846470243|-19658.846470243||-19658.846470243|-19658.846470243|-19658.846470243|-19658.846470243|-19946.114796623|-19946.114796623|-19946.114796623|-19946.114796623|-19946.114796623|-19946.114796623|-19946.114796623|-19946.114796623|-19946.114796623|-19946.114796623|-20554.571996248|17802.292339205|17802.292339205|17802.292339205|17802.292339205|16989.769265783|16334.743628648|16158.753260087|16158.753260087|16158.753260087|16158.753260087|16158.753260087
08740|10934|/equities/migdal-insurance|TA125|1685.5373952211|1685.5373952211|1685.5373952211|1672.13381378|1672.13381378|1672.13381378|1672.13381378|1654.0375708667|1640.3195231852|1588.1328035391|1581.0971241963|1581.0971241963|1581.0971241963|1571.3856935515|1491.127351729|-1725.5027139044|-1725.5027139044|-1725.5027139044|-1725.5027139044|-1725.5027139044|-1725.5027139044|-1725.5027139044|-1725.5027139044|-1725.5027139044|-1725.5027139044|-1725.5027139044|-1725.5027139044|-1725.5027139044|-1725.5027139044|-1725.5027139044|-1725.5027139044|-1725.5027139044|-1725.5027139044|-1725.5027139044|-1725.5027139044||-1725.5027139044|-1725.5027139044|-1725.5027139044|-1725.5027139044|-1725.5027139044|-1795.5030154494|1577.4691146099|1577.4691146099|1577.4691146099|1544.576794011|1519.5297711234|1483.3664123593|1444.0737915103|1440.0264350115|1388.6960389017|1347.6622654463|1318.4580727181|1295.731191909|1262.9235465655|1251.1577892148|1251.1577892148|1251.1577892148|1251.1577892148|1251.1577892148|1251.1577892148|1251.1577892148|1251.1577892148|1251.1577892148|1251.1577892148|1251.1577892148|1251.1577892148|1251.1577892148|1251.1577892148|1251.1577892148|1251.1577892148|1233.0642102386|1229.8491224874|1228.7212472082|1216.1902746758|1176.4336385286|1135.0929316985|1114.3810352205|1089.201150245|1068.6123891611|1054.7359879568|-1185.0928450594|-1185.0928450594|-1185.0928450594|-1185.0928450594|-1185.0928450594|-1185.0928450594|-1185.0928450594|-1185.0928450594|-1185.0928450594|-1185.0928450594|-1185.0928450594|-1185.0928450594|||-1185.0928450594|-1185.0928450594|-1185.0928450594|||-1185.0928450594|||-1185.0928450594|-1185.0928450594|-1185.0928450594|-1185.0928450594||||-1185.0928450594|-1185.0928450594|-1203.5714136536|-1203.5714136536|-1231.6349040595|1083.6788806964|1083.6788806964|1083.6788806964|1083.6788806964|1083.6788806964|1083.6788806964|1083.6788806964|1083.6788806964|1083.6788806964|1083.6788806964|1083.6788806964|1083.6788806964|1083.6788806964|1079.9307169091|1079.9307169091|1066.534129899|1026.1490332211|981.39088933139|981.39088933139|981.39088933139|981.39088933139|981.39088933139|981.39088933139|981.39088933139|981.39088933139|981.39088933139|981.39088933139|981.39088933139|981.39088933139|981.39088933139|981.39088933139|981.39088933139|981.39088933139|981.39088933139|981.39088933139|981.39088933139|981.39088933139|949.98987703488|912.98875226097|912.37400349989|912.37400349989|912.37400349989|912.37400349989|912.37400349989|912.37400349989|912.37400349989|912.37400349989|895.47668276247|876.3910182149|876.3910182149|876.3910182149|876.3910182149|870.96777631517|853.80309700166|845.40344179112|820.23715483302|757.58573369576|751.53424719324|751.53424719324|728.81698389983|728.81698389983|728.03393693491|728.03393693491|728.03393693491|728.03393693491|728.03393693491|728.03393693491|728.03393693491|728.03393693491|728.03393693491|728.03393693491|728.03393693491|728.03393693491|728.03393693491|||720.26545700016|705.13941429923|697.98267712935|682.73632012853|669.82876364824|669.82876364824|669.82876364824|669.82876364824|669.82876364824|669.82876364824|669.82876364824|669.82876364824|669.7984403342|669.7984403342|664.7054937997|664.7054937997|660.67833186945|656.94813634909|649.65349432668|648.85943271541|||639.54067394939|639.54067394939|-703.20539466577|-703.20539466577|-703.20539466577|-703.20539466577|-703.20539466577|-703.20539466577|-703.20539466577|-703.20539466577|-703.20539466577|-703.20539466577||-703.20539466577|-703.20539466577|-703.20539466577|-703.20539466577|-722.85042902317|-750.79302109786|-750.79302109786|-750.79302109786|-750.79302109786|-751.87003971811|-752.36254472949|-752.36254472949|-752.36254472949|-752.36254472949|-773.1305835536|-811.97843634319|-837.43714742343|754.64922392025|754.64922392025|748.05469324472|727.01078247894|720.72001575103|720.72001575103|720.72001575103|720.72001575103|720.72001575103
08741|10922|/equities/indus-building|TA125|-1538.3657891744|-1538.3657891744|-1565.2397657493|-1566.2293720685|-1566.2293720685|-1566.2293720685|-1566.2293720685|-1566.2293720685|-1566.2293720685|-1566.2293720685|-1573.0326356316|-1588.8287449942|-1588.8287449942|-1588.8287449942|-1588.8287449942|-1588.8287449942|-1602.1430499936|-1633.825611104|1501.9401881064|1501.9401881064|1501.9401881064|1501.9401881064|1501.9401881064|1501.9401881064|1501.9401881064|1501.9401881064|1476.701786832|1476.701786832|1476.701786832|1476.701786832|1476.701786832|1472.2242075911|1442.082452879|1433.8138365322|1429.6264850358||1405.5849833731|1398.0123087475|1398.0123087475|-1497.5661728746|-1497.5661728746|-1497.5661728746|-1497.5661728746|-1497.5661728746|-1497.5661728746|-1497.5661728746|-1497.5661728746|-1497.5661728746|-1497.5661728746|-1497.5661728746|-1497.5661728746|-1497.5661728746|-1497.5661728746|-1497.5661728746|-1497.5661728746|-1497.5661728746|-1497.5661728746|-1497.5661728746|-1497.5661728746|-1497.5661728746|-1497.5661728746|-1497.5661728746|-1497.5661728746|-1497.5661728746|-1497.5661728746|-1497.5661728746|1376.0813936314|1376.0813936314|1376.0813936314|1376.0813936314|1376.0813936314|1374.3331712108|1374.3331712108|1374.3331712108|1374.3331712108|1368.647968012|1343.4808001584|1343.4808001584|1343.4808001584|1343.4808001584|1343.4808001584|1343.4808001584|1343.4808001584|1343.4808001584|1343.4808001584|1330.312000176|1289.6843175024|1289.6843175024|1289.6843175024|1289.6843175024|1289.6843175024|1289.6843175024|1289.6843175024|||1289.6843175024|1277.9825750027|1218.091750003|||1215.2686111145|||-1292.1709935765|-1292.1709935765|-1292.1709935765|-1292.1709935765||||-1307.1864118228|1182.0071977457|1182.0071977457|1182.0071977457|1182.0071977457|1182.0071977457|1182.0071977457|1182.0071977457|1175.5635530508|-1293.26032152|-1293.26032152|-1293.26032152|-1293.26032152|-1295.34300008|-1295.34300008|-1295.34300008|-1295.34300008|-1295.34300008|-1295.34300008|-1295.34300008|-1295.34300008|-1295.34300008|-1295.34300008|-1295.34300008|-1295.34300008|-1295.34300008|-1295.34300008|-1295.34300008|-1295.34300008|-1295.34300008|-1304.3370371358|-1304.3370371358|-1311.2633745953|-1326.1815273281|1251.6249912492|1251.6249912492|1251.6249912492|1251.6249912492|1251.6249912492|1251.6249912492|1251.6249912492|1251.6249912492|1251.6249912492|1233.5277680547|1223.9557860832|1223.9557860832|1223.9557860832|1222.0183043806|1222.0183043806|1222.0183043806|1222.0183043806|1222.0183043806|1222.0183043806|1222.0183043806|1222.0183043806|1222.0183043806|1222.0183043806|1190.7425604229|1164.3250671365|1154.8056301517|1141.1173668352|1115.463740928|1085.6819343645|1076.9799270716|1059.3517618168|1059.3517618168|1038.5019575742|1023.3355084158|-1102.3182326257|-1102.3182326257|-1102.3182326257|-1107.9091473619|-1123.5174658789|-1123.5174658789|-1125.4563702486|-1125.4563702486|-1125.4563702486|-1125.4563702486|-1125.4563702486|||-1125.4563702486|-1125.4563702486|-1125.4563702486|-1125.4563702486|-1125.4563702486|-1141.507078054|1073.3009903238|1073.3009903238|1073.3009903238|1072.8344336931|1067.5301650532|1067.5301650532|1065.129833399|1065.129833399|1053.3664815544|1032.5738683938|1023.6376315486|1016.2618275477|1016.2618275477|1016.2618275477|||1016.2618275477|1016.2618275477|1010.2353639419|998.53929326876|986.26588140974|979.68431267749|976.97446009566|976.97446009566|-1040.4768169437|-1040.4768169437|-1040.4768169437|-1040.4768169437||-1040.4768169437|-1040.4768169437|-1040.4768169437|-1040.4768169437|-1040.4768169437|-1040.4768169437|-1040.4768169437|-1040.4768169437|-1040.4768169437|-1040.4768169437|-1040.4768169437|-1040.4768169437|-1044.607558784|-1058.4195212888|-1063.8161035696|-1101.9401205027|-1111.3779116697|-1121.7532351885|-1133.567013266|-1133.567013266|-1133.567013266|-1133.567013266|-1133.567013266|-1133.567013266|-1133.567013266|-1133.567013266
08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE|24283.767759567|24283.767759567|24283.767759567|24283.767759567|24283.767759567|24283.767759567|24134.186399519|23851.402962369|23851.402962369|23731.176903112|23731.176903112|23731.176903112|23706.86322568|23439.292472978|23089.091048075|23089.091048075|23089.091048075|23089.091048075|23089.091048075|23085.167532081|23085.167532081|23085.167532081|23085.167532081|23085.167532081|23085.167532081|23085.167532081|22592.408368979|22282.120409976|22098.327037005|22098.327037005|22098.327037005|21975.918930005|21897.13214445|-23939.165345938|-23939.165345938||-23939.165345938|-23939.165345938|-23939.165345938|-23939.165345938|-23939.165345938|-23952.770980028|22628.374404012|22628.374404012|22628.374404012|22628.374404012|22628.374404012|22628.374404012|22628.374404012|22628.374404012|22628.374404012|22628.374404012|22300.595890278|22300.595890278|22300.595890278|22080.470202661|22080.470202661|22080.470202661|22080.470202661|22080.470202661|22080.470202661|22080.470202661|22080.470202661|22080.470202661|22080.470202661|22080.470202661|22080.470202661|22080.470202661|22080.470202661|22080.470202661|21950.522447401|21720.024941557|21402.249935063|21021.388816736|20619.986193502|20619.986193502|20330.540215002|20234.617549385|20234.617549385|20193.844019845|20193.844019845|20193.844019845|20193.844019845|20193.844019845|20193.844019845|20193.844019845|20193.844019845|20193.844019845|20193.844019845|20193.844019845|20193.844019845|20193.844019845|20193.844019845|||20193.844019845|20193.844019845|20193.844019845|||20193.844019845|||20182.048910939|19608.943234376|19456.048038196|-21042.903656549||-21042.903656549|-21202.115173943|-21873.907622152|-21873.907622152|-22244.897357946|20647.523347013|20647.523347013|20647.523347013|20647.523347013|20647.523347013|20647.523347013|20647.523347013|20618.914830014|20481.572033349|20392.101716557|20392.101716557|20392.101716557|20392.101716557|20392.101716557|20392.101716557|20262.335240619|20048.418393747|20048.418393747|20048.418393747|20048.418393747|20048.418393747|20048.418393747|20048.418393747|20048.418393747|20048.418393747|20048.418393747|20048.418393747|20048.418393747|-21665.908772676|-21665.908772676|-21840.454191863|-22058.837990958|-22210.931101065|-22469.923445628|-22491.273587967|-22491.273587967|-22491.273587967|-22573.081764408|21346.55816288|21346.55816288|21346.55816288|21346.55816288|21346.55816288|21346.55816288|21346.55816288|21346.55816288|21346.55816288|21346.55816288|21346.55816288|21065.064625422|21003.751200853|21003.751200853|21003.751200853|20853.056889837|20386.621248061|20386.621248061|20386.621248061|20269.023608957|20235.58178773|20146.757541922|19964.17504658|19534.638940645|19265.154378494|18547.393753882|-20012.53809803|-20012.53809803|-20012.53809803|-20012.53809803|-20323.375664478|19058.138952726|19058.138952726|19058.138952726|19058.138952726|19058.138952726|19058.138952726|19058.138952726|||19058.138952726|18940.171546575|18940.171546575|18655.190607305|18516.957154802|18516.957154802|18516.957154802|18516.957154802|18516.957154802|18516.957154802|18410.16918966|18410.16918966|18410.16918966|18410.16918966|18410.16918966|18234.632432956|17844.591592173|17710.657324637|17329.063694041|17142.665285842|||17142.665285842|17142.665285842|17142.665285842|17070.739206491|16854.154673879|16440.727415421|16390.291379178|16390.291379178|16390.291379178|-17591.620589158|-17591.620589158|-17591.620589158||-17591.620589158|-17591.620589158|-17591.620589158|-17591.620589158|-17591.620589158|-17591.620589158|-17591.620589158|-17591.620589158|-17591.620589158|-17591.620589158|-17591.620589158|-17591.620589158|-17591.620589158|-17591.620589158|-17591.620589158|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973|16663.56363973
08743|10940|/equities/naphta|TA125|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649||-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2740.5337586649|-2761.4263985166|-2774.918220574|-2798.8986884908|-2798.8986884908|-2798.8986884908|-2798.8986884908|-2798.8986884908|-2798.8986884908|-2798.8986884908|-2798.8986884908|-2798.8986884908|-2798.8986884908|-2798.8986884908|-2798.8986884908|2542.8035208365|2542.8035208365|2542.8035208365|2542.8035208365|2542.8035208365|2542.8035208365|2542.8035208365|2542.8035208365|2542.8035208365|2542.8035208365|2542.8035208365|2542.8035208365|2542.8035208365|2542.8035208365|2542.8035208365|2542.8035208365|2542.8035208365|2531.1150231517|2500.738914613|2500.4876829033|2439.4307587815|2425.145287535|2370.9947639278|2347.019958471|2347.019958471|2347.019958471|2347.019958471|2347.019958471|2347.019958471|2347.019958471|||2347.019958471|2347.019958471|2347.019958471|||2347.019958471|||2347.019958471|-2555.2079584347|-2555.2079584347|-2555.2079584347||-2555.2079584347|-2571.6755093719|-2602.972788191|-2611.4697646567|-2642.1330718407|-2668.7589687119|-2680.7237770824|-2680.7237770824|-2680.7237770824|-2680.7237770824|-2680.7237770824|-2680.7237770824|-2680.7237770824|-2680.7237770824|-2680.7237770824|-2680.7237770824|-2680.7237770824|-2680.7237770824|-2680.7237770824|-2680.7237770824|-2680.7237770824|-2680.7237770824|-2680.7237770824|-2680.7237770824|-2680.7237770824|-2680.7237770824|-2680.7237770824|-2680.7237770824|-2680.7237770824|-2680.7237770824|-2680.7237770824|-2706.0867998387|-2706.0867998387|-2706.0867998387|-2711.5964442652|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2526.9873863118|2486.6526514575|2394.2807238417|2290.5896931574|-2519.1278799684|-2519.1278799684|-2519.1278799684|-2519.1278799684|-2519.1278799684|-2525.5865332983|-2544.4850369981|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|||-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|||-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605||-2554.1865305605|-2554.1865305605|-2554.1865305605|-2554.1865305605|-2564.4843784596|-2564.4843784596|-2564.4843784596|-2564.4843784596|-2564.4843784596|-2564.4843784596|-2564.4843784596|-2564.4843784596|-2564.4843784596|-2564.4843784596|-2564.4843784596|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005|2357.0441464005
08744|1173275|/equities/nayax|TA125|-19252.132807844|-19298.157334325|-19298.157334325|-19298.157334325|-19298.157334325|-19298.157334325|-19298.157334325|-19298.157334325|-19298.157334325|-19298.157334325|-19298.157334325|-19428.727481927|-19428.727481927|-19428.727481927|17171.14509225|17171.14509225|17171.14509225|17171.14509225|17171.14509225|17171.14509225|17171.14509225|17055.466518861|17055.466518861|17055.466518861|16894.407243179|16801.120053307|16801.120053307|16404.577837008|15666.753152231|15537.164385471|15537.164385471|15098.515983856|14881.192572662|14881.192572662|14796.325080736||14642.58342304|14134.238793876|14134.238793876|13926.931993196|13870.039497772|13870.039497772|13697.266108636|13500.851231818|13414.568751814|13414.568751814|13414.568751814|13414.568751814|13414.568751814|13414.568751814|13414.568751814|13414.568751814|13414.568751814|13414.568751814|13414.568751814|13414.568751814|13106.49105344|13106.49105344|13106.49105344|13106.49105344|13106.49105344|13106.49105344|13106.49105344|13106.49105344|12688.323392711|12462.025991902|11993.362213224|-14259.191145915|-14259.191145915|-14259.191145915|-14259.191145915|-14259.191145915|-14259.191145915|-14444.101273238|-14633.445859154|-14748.828732393|-15220.464653488|-15220.464653488|-15220.464653488|-15268.271129614|-15268.271129614|-15268.271129614|-15291.967921793|-15478.297690881|-15913.108545424|-16102.898383804|-16614.33153756|-16803.146152844|-16947.940169827|-17192.155744252|-17235.728604725|15254.331621566|15254.331621566|||15254.331621566|15254.331621566|15254.331621566|||15254.331621566|||15254.331621566|15254.331621566|15254.331621566|15254.331621566||||15254.331621566|15254.331621566|15254.331621566|15254.331621566|15254.331621566|15254.331621566|15254.331621566|15254.331621566|15254.331621566|15254.331621566|15214.257357296|14915.647952395|14915.647952395|14915.647952395|14896.108583203|14896.108583203|14524.565092448|-16059.081062897|-16059.081062897|-16059.081062897|-16059.081062897|-16059.081062897|-16059.081062897|-16059.081062897|-16059.081062897|-16059.081062897|-16059.081062897|-16059.081062897|-16059.081062897|-16059.081062897|-16059.081062897|-16115.100077651|-16115.100077651|-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16141.14733356|-16186.830370622|-16607.033745136|-16876.704161262|-17584.115734735|15536.235734285|15536.235734285|15536.235734285|15536.235734285|15455.261926984|15012.026256643|15012.026256643|15012.026256643|15012.026256643|14635.715029689|14635.715029689|14635.715029689|14491.905588544|14259.773866186|14259.773866186|14259.773866186|14259.773866186|14259.773866186|14259.773866186|14259.773866186|14259.773866186|14259.773866186|14259.773866186|14259.773866186|14259.773866186|||14259.773866186|13934.193184651|13514.659094057|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|13325.289272752|||13325.289272752|13315.876969724|13130.393648456|13130.393648456|13130.393648456|12555.437387173|12433.271432972|12433.271432972|12433.271432972|12433.271432972|12169.190481081|-13862.580790037||-13862.580790037|-13862.580790037|-13862.580790037|-13862.580790037|-13862.580790037|-13862.580790037|-13862.580790037|-13862.580790037|-13862.580790037|-14007.311988931|-14165.902209923|-14198.780233248|-14230.727343275|-14230.727343275|-14230.727343275|-14364.697048083|-14453.552275648|-14520.81494587|-14520.81494587|-14520.81494587|-14520.81494587|-14520.81494587|-14520.81494587|-14537.434767998|-14537.434767998|-14537.434767998
08745|12104|/equities/neto-malinda|TA125|17227.232276127|17227.232276127|17227.232276127|17227.232276127|17227.232276127|17227.232276127|17227.232276127|16890.258084585|16719.936919726|16719.936919726|16719.936919726|16719.936919726|16719.936919726|16719.936919726|16719.936919726|16719.936919726|16719.936919726|16719.936919726|16719.936919726|16719.936919726|16581.156691019|16581.156691019|16574.062990022|16326.43579015|16326.43579015|16257.7064335|15925.229370556|15713.678235254|15713.678235254|15578.531372504|15572.25708056|15339.730089511|15283.033432791|14764.481591989|14319.423991099||14027.693323444|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13933.676307754|13784.640341949|13577.378157722|13513.197953024|13396.886614471|13227.096238301|13224.466719206|13224.466719206|13224.466719206|13220.518576896|13212.242863217|13001.38095913|12984.312176811|12914.235752013|12795.261946681|12724.179940756|12607.977711952|12529.856619929|12529.856619929|12529.856619929|12529.856619929|12529.856619929|12529.856619929|12195.951799921|||-13625.414738394|-13625.414738394|-13625.414738394|||-13625.414738394|||-13625.414738394|-13625.414738394|-13625.414738394|-13625.414738394||-13674.072151187|-13674.072151187|-13674.072151187|-13674.072151187|-13692.311297761|-13692.311297761|-13888.123664179|-13989.026293533|-14122.245786859|-14122.245786859|-14122.245786859|-14122.245786859|-14122.245786859|-14122.245786859|-14122.245786859|-14122.245786859|-14122.245786859|-14122.245786859|-14122.245786859|-14122.245786859|-14122.245786859|-14321.939763177|-15053.821959086|13387.349850363|13387.349850363|13387.349850363|13352.638648447|13352.638648447|13352.638648447|13352.638648447|13352.638648447|13352.638648447|13352.638648447|13352.638648447|13352.638648447|13352.638648447|13352.638648447|13352.638648447|13316.442866852|13316.442866852|13316.442866852|13316.442866852|13316.442866852|13271.410946731|13271.410946731|13129.901051923|13058.778946581|12955.865496202|12794.850551335|12761.987152105|12761.987152105|12761.987152105|12761.987152105|12761.987152105|12761.987152105|12761.987152105|12761.987152105|12761.987152105|12761.987152105|12761.987152105|12663.319057894|12480.910064327|12333.788960363|12052.543289293|11914.492543658|11592.769492954|11482.620778774|11482.620778774|11482.620778774|11482.620778774|11402.797431416|11402.797431416|11402.797431416|11402.797431416|11402.797431416|11402.797431416|11402.797431416|11359.774923795|11097.11237832|11097.11237832|11097.11237832|||11091.791531467|10893.377553702|10893.377553702|10893.377553702|10893.377553702|10893.377553702|10893.377553702|10893.377553702|10893.377553702|10893.377553702|10644.863948557|10498.737720619|10403.318173604|10403.318173604|10357.575748449|10277.247920228|10277.247920228|10277.247920228|10277.247920228|10277.247920228|||10277.247920228|10277.247920228|10277.247920228|10174.688790405|10174.688790405|9905.7653226727|9845.8831144107|9845.8831144107|9793.2034604564|9540.2260671737|9513.5845190819|9467.3161323132||9374.7957025703|9259.8287346484|9259.8287346484|9259.8287346484|9259.8287346484|9259.8287346484|9259.8287346484|9010.2541496093|-10064.905658265|-10064.905658265|-10064.905658265|-10064.905658265|-10064.905658265|-10064.905658265|-10064.905658265|9178.4802735607|9178.4802735607|9178.4802735607|9178.4802735607|9178.4802735607|9073.7003039563|8929.3892266181|8750.6443437834|8750.6443437834|8750.6443437834|8698.2179889836
08746|10941|/equities/nice-systems|TA125/EAFAGROWTH|31221.413427057|28063.237141174|-33334.180954251|-34727.423282501|-35298.803647223|-35607.559608026|-36243.888371791|-36243.888371791|-36243.888371791|-36243.888371791|-36243.888371791|-36243.888371791|-36243.888371791|-36243.888371791|-36243.888371791|-36329.320413102|-37135.356014557|-37423.718625072|-37423.718625072|-37423.718625072|-37423.718625072|-37423.718625072|-37423.718625072|-37423.718625072|-37423.718625072|-37423.718625072|-37423.718625072|-37423.718625072|-37423.718625072|-37423.718625072|-37423.718625072|-37423.718625072|-37423.718625072|-37423.718625072|-37423.718625072||-37423.718625072|-37423.718625072|-37423.718625072|-37423.718625072|-37423.718625072|-37423.718625072|-37423.718625072|-37423.718625072|-37423.718625072|-37423.718625072|-37423.718625072|-37423.718625072|-37423.718625072|-37965.790575134|-37965.790575134|-37965.790575134|-37965.790575134|-37965.790575134|-37965.790575134|-37965.790575134|-37965.790575134|-38438.930830087|-38438.930830087|-38438.930830087|-38736.149172947|-38736.149172947|-39119.610192163|-39477.250712031|-39477.250712031|-39477.250712031|-39477.250712031|-40864.723013368|-43840.247792631|39943.397786876|39943.397786876|-43717.965695215|-43717.965695215|-43738.352710142|-43738.352710142|-43786.503011269|-45201.114456966|-45784.571618851|-46730.911173584|-46730.911173584|-46730.911173584|-46730.911173584|-46730.911173584|-46730.911173584|-46730.911173584|-46730.911173584|-47003.751947224|-47003.751947224|-47003.751947224|-47003.751947224|-47003.751947224|-47003.751947224|-47497.502163582|||-48531.669070646|-49156.75193907|-49156.75193907|||-50226.391043411|||47675.89706276|47675.89706276|47675.89706276|47675.89706276||||47675.89706276|46962.107847511|-49738.314072262|-49738.314072262|-49738.314072262|-49738.314072262|-49738.314072262|-49738.314072262|-49738.314072262|-49738.314072262|-49738.314072262|-49738.314072262|-50156.460080291|-50307.543532136|-50307.543532136|-50307.543532136|-50307.543532136|-50307.543532136|-51130.101405481|-51130.101405481|-51130.101405481|-51130.101405481|-51199.809884061|-51199.809884061|-51199.809884061|-51257.566537846|-53431.85396138|-53431.85396138|-53431.85396138|-54517.059957089|-55067.844396765|52115.547256514|52115.547256514|52115.547256514|52115.547256514|52115.547256514|52115.547256514|52115.547256514|52115.547256514|52052.27472946|-55573.730378999|-55573.730378999|-55573.730378999|-55573.730378999|-55573.730378999|-55573.730378999|-55573.730378999|-55573.730378999|-56062.478198887|-56148.309109875|-56716.454566528|-60497.998881217|-60497.998881217|-60497.998881217|-60497.998881217|-60497.998881217|-60497.998881217|-60497.998881217|-60497.998881217|-60497.998881217|-60497.998881217|-60601.665423574|-60631.994350092|-60631.994350092|-60933.327055657|-61122.030061842|-62280.033402046|58395.543057374|58395.543057374|58395.543057374|58395.543057374|58395.543057374|58395.543057374|-62544.38797447|-62544.38797447|-62544.38797447|-62544.38797447|-62544.38797447|-62544.38797447|||-62544.38797447|-62544.38797447|-62544.38797447|-62544.38797447|-62544.38797447|-62885.899438123|-62885.899438123|-62885.899438123|-62885.899438123|-62885.899438123|-62885.899438123|55840.667290974|55840.667290974|55840.667290974|-58847.18509212|-58847.18509212|-58847.18509212|-58847.18509212|-58847.18509212|-58847.18509212|||-58847.18509212|-58847.18509212|-58847.18509212|-58847.18509212|-58847.18509212|-58847.18509212|-59211.342252563|54078.146685025|54078.146685025|54078.146685025|54078.146685025|54078.146685025||54078.146685025|54078.146685025|54078.146685025|54078.146685025|54078.146685025|54078.146685025|54078.146685025|54078.146685025|54078.146685025|54078.146685025|54078.146685025|53963.356220885|53963.356220885|53963.356220885|52848.729134317|50903.431030021|-56380.102834902|-56380.102834902|-56380.102834902|-56380.102834902|-56380.102834902|-57000.613388769|-57000.613388769|-57000.613388769|-57000.613388769|-57000.613388769
08747|11047|/equities/nova-measuring|TA125|-148723.19129544|-148723.19129544|-148723.19129544|-148723.19129544|-148723.19129544|-148723.19129544|-148723.19129544|-148723.19129544|-148723.19129544|-148723.19129544|-148723.19129544|-148723.19129544|-154940.76810605|138725.62574126|138725.62574126|138725.62574126|138725.62574126|138725.62574126|134193.47304584|132801.57166153|132801.57166153|132764.52406837|129918.91563152|127089.12295133|127089.12295133|127089.12295133|124768.46994592|117133.29993992|115253.66659991|113189.62955545|112181.47401297|112181.47401297|112181.47401297|111935.52668107|104733.91853453||99855.156025666|99855.156025666|99855.156025666|99855.156025666|99855.156025666|99855.156025666|99855.156025666|99855.156025666|99855.156025666|99855.156025666|99855.156025666|99855.156025666|99855.156025666|99855.156025666|99855.156025666|99855.156025666|99855.156025666|97479.617806295|96626.79756255|95731.441736167|94188.268595741|92099.671689896|92099.671689896|-103648.99949212|-103648.99949212|-103648.99949212|-103648.99949212|-103648.99949212|-103648.99949212|-103648.99949212|-105139.62900262|-105139.62900262|-105404.03222513|-105548.92469459|-106434.36077177|-111023.73419086|-112529.70465651|-114007.44961834|-114569.44397326|-114569.44397326|-118148.17505448|106048.22820587|106048.22820587|106048.22820587|106048.22820587|106048.22820587|106048.22820587|106048.22820587|106048.22820587|104324.14245097|101031.69746361|101031.69746361|101031.69746361|100970.53150015|100970.53150015|100970.53150015|97430.790809535|||97430.790809535|97430.790809535|97170.791122883|||97170.791122883|||95567.766818374|95567.766818374|94888.292368363|94888.292368363||94292.547075958|93435.05230662|93372.280340689|92490.311489655|91303.100604512|91303.100604512|88822.334005014|87850.371116682|84466.52346298|83340.026069978|82330.584522197|-90439.006977294|-90439.006977294|-90439.006977294|-90439.006977294|-94022.937724531|-94022.937724531|-94022.937724531|-94022.937724531|-94022.937724531|-94022.937724531|-94022.937724531|-94022.937724531|-94022.937724531|-94379.930805034|84396.121192124|84396.121192124|84396.121192124|84396.121192124|84396.121192124|84396.121192124|84396.121192124|-94830.079162913|-94830.079162913|-94830.079162913|-94830.079162913|-94830.079162913|-94830.079162913|-94830.079162913|-94830.079162913|-94830.079162913|-94830.079162913|-94830.079162913|87678.923855169|87678.923855169|87678.923855169|87678.923855169|87678.923855169|87678.923855169|87678.923855169|87678.923855169|87633.066614454|87633.066614454|87633.066614454|87633.066614454|87633.066614454|87480.07401606|86384.526684511|85784.709167065|85784.709167065|85784.709167065|85784.709167065|84060.23240785|80204.702675389|78391.891861543|75177.657623937|73961.841804374|73847.212104166|73847.212104166|73475.817412551|73475.817412551|73325.352680612|73272.163803224|73272.163803224|72315.737559138|71267.166680595|71267.166680595|71267.166680595|71267.166680595|67392.962978438|66314.403309376|||65276.55923264|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|||-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701||-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-72010.784967701|-76354.205519668|-76805.253727985|-76805.253727985|-76850.837475539|-77898.152750599|-81720.169722888|-82155.465923026|-82155.465923026|-82155.465923026|-82155.465923026|-82155.465923026|-83381.628803363|-84414.032003736|-88734.480004152|-89155.196622697|-89155.196622697|-89155.196622697|-89155.196622697|-91481.88513633|-92117.635970778|-92117.635970778
08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125|-128.37499579167|-128.37499579167|-128.37499579167|-128.8333278097|-129.67141486283|-129.67141486283|-129.67141486283|-129.67141486283|-129.67141486283|-129.67141486283|-129.67141486283|-129.67141486283|-129.67141486283|-133.06751424845|-133.06751424845|-133.06751424845|-133.65865615631|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338||123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|123.55365354338|122.10961640453|-134.4403799303|-134.4403799303|-134.4403799303|-135.58930950779|-136.06828483115|-136.06828483115|-138.02032071761|-139.51146169957|-139.51740648425|-139.51740648425|-139.51740648425|-139.51740648425|-139.51740648425|-139.51740648425|-139.51740648425|-139.51740648425|-139.51740648425|-139.51740648425|-142.15267183688|-142.2251858436|-142.92243032576|-143.23798388744|||-143.23798388744|-143.23798388744|-143.23798388744|||-146.83753923324|||-146.83753923324|-146.83753923324|-146.83753923324|-147.03059846987||||-148.50066547515|-150.05630048251|-150.55700019704|-156.30011073137|134.07423073071|134.07423073071|134.07423073071|134.07423073071|134.07423073071|133.52940870542|133.52940870542|133.52940870542|133.52940870542|133.52940870542|133.52940870542|133.52940870542|133.52940870542|133.52940870542|133.52940870542|133.52940870542|130.85489957883|128.5998984239|127.58322469145|-143.43778091037|-143.95865308536|-145.62072904124|-146.9346627042|-146.9346627042|-146.9346627042|-146.9346627042|-146.9346627042|-146.9346627042|-146.9346627042|-146.9346627042|136.55513201614|136.55513201614|136.55513201614|136.55513201614|136.55513201614|136.55513201614|136.55513201614|136.55513201614|134.80570529192|-147.02530665969|-147.02530665969|-147.02530665969|-147.02530665969|-147.02530665969|-147.02530665969|-147.02530665969|-147.02530665969|-147.02530665969|-147.02530665969|-147.02530665969|-147.02530665969|-147.02530665969|-148.03261887572|-148.03261887572|-148.03261887572|-148.03261887572|-148.03261887572|-148.03261887572|-148.03261887572|-148.03261887572|-148.03261887572|-148.03261887572|-148.03261887572|-148.03261887572|-148.03261887572|-148.03261887572|-148.03261887572|-149.81554836299|-149.81554836299|-149.81554836299|-149.81554836299|-149.81554836299|-149.81554836299|-149.81554836299|-151.46516911425|||-151.46516911425|-151.46516911425|-151.46516911425|-153.38907408094|-154.6878595813|-156.16429249268|144.08619397512|144.08619397512|144.08619397512|144.08619397512|144.08619397512|144.08619397512|144.08619397512|144.08619397512|144.08619397512|144.08619397512|144.08619397512|144.08619397512|144.08619397512|144.08619397512|||144.08619397512|144.08619397512|144.08619397512|144.08619397512|144.08619397512|-158.50829922755|-158.50829922755|-158.50829922755|-158.50829922755|-158.50829922755|-158.50829922755|-158.50829922755||-158.50829922755|-158.50829922755|-162.09810550566|-165.15900916915|148.10643939164|148.10643939164|148.10643939164|148.10643939164|148.10643939164|148.10643939164|147.11042177122|147.11042177122|142.91157788083|-164.94918359273|-164.94918359273|-164.94918359273|-164.94918359273|-168.53798583871|-170.35399379589|-170.35399379589|-170.35399379589|-170.35399379589|-170.35399379589|-171.74505506741|-171.74505506741|-175.09450325686
08749|11973|/equities/one-software|TA125|-7319.4133824821|-7319.4133824821|-7319.4133824821|-7319.4133824821|-7346.4037583135|-7584.2263981261|-7750.4182201401|-8162.1869112668|-8398.2076791853|-8484.367505167|-8484.367505167|-8789.96389463|-9251.1821051445|-9763.0447258498|8881.3262736867|8881.3262736867|8881.3262736867|8881.3262736867|8881.3262736867|8881.3262736867|8881.3262736867|8881.3262736867|8881.3262736867|8881.3262736867|8881.3262736867|8881.3262736867|8817.0847485408|8720.4830539342|8705.5327822111|8705.5327822111|8705.5327822111|8705.5327822111|8705.5327822111|8705.5327822111|8705.5327822111||8705.5327822111|8705.5327822111|8705.5327822111|8705.5327822111|8705.5327822111|8705.5327822111|8705.5327822111|8690.8697580123|8661.4108422359|8592.734269151|8569.2953940136|8569.2953940136|-9345.372015059|-9345.372015059|-9345.372015059|-9345.372015059|-9345.372015059|-9345.372015059|-9345.372015059|-9345.372015059|-9345.372015059|-9345.372015059|-9345.372015059|-9345.372015059|-9345.372015059|-9345.372015059|-9345.372015059|-9345.372015059|-9345.372015059|-9397.4642894715|8417.1170796777|8417.1170796777|8417.1170796777|8417.1170796777|8417.1170796777|8116.5745329752|8007.002532796|8007.002532796|8007.002532796|8007.002532796|8007.002532796|8007.002532796|8007.002532796|8007.002532796|8007.002532796|8007.002532796|7949.0583697733|7863.7315219703|7831.590579967|7764.0162509578|7764.0162509578|7764.0162509578|7764.0162509578|7764.0162509578|7764.0162509578|7764.0162509578|7764.0162509578|||7764.0162509578|7553.8513899531|-8441.2373135742|||-8441.2373135742|||-8441.2373135742|-8441.2373135742|-8441.2373135742|-8441.2373135742||-8441.2373135742|-8523.4859039714|-8642.4605303633|-8642.4605303633|-8642.4605303633|-8642.4605303633|-8651.7797027606|-8651.7797027606|-8651.7797027606|-8651.7797027606|-8651.7797027606|-8651.7797027606|-8651.7797027606|-8699.1441141785|-8720.5490157538|-8779.7318646812|-8779.7318646812|-8779.7318646812|-8779.7318646812|-8779.7318646812|-8779.7318646812|-8779.7318646812|-8779.7318646812|-8779.7318646812|-8779.7318646812|-8779.7318646812|-8779.7318646812|-8779.7318646812|-8779.7318646812|-8779.7318646812|-8779.7318646812|-8849.5023020756|-8849.5023020756|-8940.7803356395|-8992.6448173773|-9121.7164637525|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8426.025274489|8402.3614160988|8154.5126845543|8113.0033142645|8113.0033142645|8056.8003879809|8056.8003879809|7986.935637222|7986.935637222|7986.935637222|7986.935637222|7986.935637222|7986.935637222|7729.6057249654|7729.6057249654|7549.0063610727|7439.1181789696|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|||7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7429.0931185412|7388.2145761568|7269.5717512854|7148.6908347615|7012.1009275128|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|||-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894||-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|-7402.6735830894|6737.298712135|6737.298712135|6737.298712135|6737.298712135|6651.2929881204|6651.2929881204|6651.2929881204|6651.2929881204|6651.2929881204|6651.2929881204|6651.2929881204
08750|1043291|/equities/opc-energy|TA125|8681.7802949277|8662.4781054752|8635.5867838614|8220.6519820682|8148.0088817584|8148.0088817584|8148.0088817584|8148.0088817584|8148.0088817584|8148.0088817584|8148.0088817584|8148.0088817584|8148.0088817584|7938.2876463982|7722.8975789568|7722.8975789568|7722.8975789568|7722.8975789568|7722.8975789568|7565.8306432853|7375.256270317|7215.8403003522|7093.5498702036|7093.5498702036|7093.5498702036|7093.5498702036|7093.5498702036|7093.5498702036|7093.5498702036|7093.5498702036|7093.5498702036|7093.5498702036|7093.5498702036|7093.5498702036|7083.4998557818||6790.6565164478|6790.6565164478|6790.6565164478|6790.6565164478|6790.6565164478|6790.6565164478|6790.6565164478|6693.5072404976|6584.3413783307|6501.1015314785|6397.0572571984|6233.81056387|6233.81056387|6233.81056387|6233.81056387|6233.81056387|6233.81056387|6233.81056387|6233.81056387|6233.81056387|6233.81056387|6233.81056387|6150.4781397394|6150.4781397394|6150.4781397394|6135.9757108215|6069.3063453573|5951.0098999501|5951.0098999501|5951.0098999501|5951.0098999501|5936.2887777223|5894.1096021263|5894.1096021263|5873.288446807|5814.3204964523|5688.3561071692|5655.5507495916|5655.5507495916|5617.7540118415|5617.7540118415|5571.2266798238|5501.0296442487|5477.8662713875|5395.4625237638|5366.6574367455|5366.6574367455|5292.5082630505|5231.0471400725|5231.0471400725|5231.0471400725|5231.0471400725|5231.0471400725|5231.0471400725|5231.0471400725|5224.5523778583|5153.3359753981|||5094.0012041952|5094.0012041952|-5529.528841379|||-5529.528841379|||-5529.528841379|-5529.528841379|-5529.528841379|-5529.528841379||||-5529.528841379|5026.1400733665|5026.1400733665|5026.1400733665|5026.1400733665|5026.1400733665|5026.1400733665|5026.1400733665|4999.5199909006|4999.5199909006|4999.5199909006|4861.7999898896|4860.6864401578|4860.6864401578|4860.6864401578|4860.6864401578|4860.6864401578|4860.6864401578|4860.6864401578|4860.6864401578|4856.7591771712|4856.7591771712|4856.7591771712|4842.7879746347|4824.2881385139|4824.2881385139|4824.2881385139|4824.2881385139|4824.2881385139|4824.2881385139|4824.2881385139|4824.2881385139|4824.2881385139|4824.2881385139|4824.2881385139|4824.2881385139|4824.2881385139|4725.8201539044|4701.3001710049|4700.1488660339|4700.1488660339|4700.1488660339|4700.1488660339|4487.1654067044|4463.2666758633|4463.2666758633|4463.2666758633|4438.6296398482|4332.2551553868|4318.4302543029|4318.4302543029|4318.4302543029|4238.3113936699|4187.8929944672|4187.8929944672|4187.8929944672|4187.8929944672|4025.4366605191|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3862.4675360198|3844.575040022|3754.0833778022|3728.2593086692|3672.3992318546|||3645.5547020607|3562.1971630379|3562.1971630379|3548.107958931|3507.4234060876|3507.4234060876|3462.2482289863|3453.2383113666|3453.2383113666|3453.2383113666|3396.5425681851|3384.4917424279|3348.7686026977|3340.7984474419|3294.5538304909|3269.2820338788|3224.5911487543|3167.4165277836|3167.4165277836|3167.4165277836|||3157.2981824489|3157.2981824489|3135.9424249432|3125.7138054925|3097.4597838805|3078.69726405|3078.69726405|3055.4969600556|-3386.075627083|-3386.075627083|-3386.075627083|-3386.075627083||-3386.075627083|-3386.075627083|-3386.075627083|-3386.075627083|-3410.3062523144|-3537.2291692382|-3548.0174928867|-3548.0174928867|-3555.7972143185|3280.2787759458|3280.2787759458|3280.2787759458|3280.2787759458|3280.2787759458|3280.2787759458|3280.2787759458|3280.2787759458|3280.2787759458|3280.2787759458|3248.420862162|3178.0787357355|3118.3097063728|3105.6799164573|3105.6799164573|3105.6799164573|3105.6799164573
08751|41400|/equities/opko-health?cid=41400|TA125|-403.06351317759|-403.06351317759|-403.06351317759|-404.69582923934|-404.69582923934|-404.69582923934|-408.73933366751|-408.73933366751|-408.73933366751|-414.87703571292|-418.25227038035|-422.09141017738|-423.38746964119|-423.38746964119|-423.38746964119|-426.75831452102|-430.14811368221|-433.10346778492|402.22386429089|402.22386429089|402.22386429089|402.22386429089|-432.8989587446|-432.8989587446|401.85127824475|401.85127824475|401.85127824475|401.85127824475|401.85127824475|401.85127824475|401.85127824475|-431.97846099326|-431.97846099326|-431.97846099326|-431.97846099326||-431.97846099326|-437.29007522497|-437.29007522497|-439.30008731323|-440.00009531928|-441.73344161723|-444.67048186963|-446.68100505424|-446.68100505424|-446.68100505424|-446.68100505424|-446.68100505424|-446.68100505424|-446.68100505424|-446.68100505424|-446.68100505424|-446.68100505424|-446.68100505424|-446.68100505424|-446.68100505424|-446.68100505424|-446.68100505424|-446.68100505424|-446.68100505424|-446.68100505424|-446.68100505424|-446.68100505424|-446.68100505424|-446.68100505424|-446.68100505424|-446.68100505424|-446.68100505424|-446.68100505424|-453.71221325742|-453.96914008312|-461.33792562675|-470.73657555262|-472.82397317533|-481.43885437799|-481.43885437799|-484.10983378968|-490.37487954641|-490.37487954641|-490.37487954641|-495.96098337731|-510.79553233872|-510.94881349446|-510.94881349446|476.23738936879|476.23738936879|476.23738936879|476.23738936879|476.23738936879|476.23738936879|476.23738936879|476.23738936879|476.23738936879|||476.23738936879|476.23738936879|476.23738936879|||476.23738936879|||462.42528744928|462.42528744928|462.42528744928|462.42528744928||||453.02809716587|445.69581133606|445.69581133606|445.69581133606|445.69581133606|445.69581133606|445.69581133606|445.69581133606|442.19533948635|441.82492289823|441.82492289823|441.82492289823|441.82492289823|441.82492289823|441.82492289823|441.82492289823|441.82492289823|441.82492289823|441.82492289823|441.82492289823|437.43880288117|433.10978335267|430.37071966101|430.37071966101|427.46191378622|421.24100887542|414.79555694003|407.73395147742|-452.7956187603|-452.7956187603|-452.7956187603|-452.7956187603|-452.7956187603|-452.7956187603|-452.7956187603|441.24312689704|441.24312689704|441.24312689704|441.24312689704|441.24312689704|441.24312689704|441.24312689704|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-474.64229350598|-485.45176215797|-485.45176215797|-485.45176215797|-491.16861783828|-492.73902984713|-492.73902984713|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|||-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-494.08029386199|-495.93920794236|-497.69912264863|-507.06570098709|-512.66743943769|-537.16381176399|-552.109803395|-553.78309928546|||-557.60343415615|-567.57605761816|-571.70081627065|-571.70081627065|-571.70081627065|-571.70081627065|-572.22865626209|-578.66564709308|-578.66564709308|-585.07850219543|-594.34831949666|-602.62033872025||-615.16151459368|-619.96280620001|-636.07876977094|-636.07876977094|-642.73194471076|-665.21326579733|-676.02031431909|-680.8892062584|-685.85469600001|-693.66076248265|-709.20856961788|-709.20856961788|-709.20856961788|-709.20856961788|-709.20856961788|-709.20856961788|-709.20856961788|-709.20856961788|-709.20856961788|-709.20856961788|-724.24284902747|642.69163065231|642.69163065231|642.69163065231|642.69163065231|642.69163065231
08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125|-39789.796926044|-39789.796926044|-39789.796926044|-39789.796926044|-39789.796926044|-40318.107695605|-40516.982727956|-40516.982727956|37869.293481507|37869.293481507|37869.293481507|37869.293481507|37869.293481507|36796.99275723|36594.482520206|36594.482520206|36594.482520206|36207.202800229|35867.781618969|35867.781618969|35867.781618969|35650.833020637|35650.833020637|35650.833020637|35650.833020637|35650.833020637|35650.833020637|35650.833020637|35650.833020637|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773||35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|35009.238533773|34884.553745399|34884.553745399|33740.615272666|-36302.378178608|-36302.378178608|-36302.378178608|-36302.378178608|-36302.378178608|-36302.378178608|-36302.378178608|34522.057226019|34522.057226019|34522.057226019|34522.057226019|34522.057226019|34522.057226019|34522.057226019|34038.952473355|||33186.854905376|33186.854905376|32577.061005973|||31492.845562193|||30357.497341828|30357.497341828|30357.497341828|-31652.724391841||||-31652.724391841|-31652.724391841|-31652.724391841|-31652.724391841|-31652.724391841|-31652.724391841|-31676.658973719|-31676.658973719|-31676.658973719|30257.714085117|30257.714085117|30257.714085117|30257.714085117|30257.714085117|30257.714085117|30257.714085117|30257.714085117|30257.714085117|30257.714085117|30257.714085117|30257.714085117|29507.363068046|29507.363068046|29188.181186718|28711.38593264|28711.38593264|28711.38593264|28711.38593264|28711.38593264|28711.38593264|28711.38593264|28711.38593264|28711.38593264|28711.38593264|28711.38593264|28711.38593264|28711.38593264|28711.38593264|28711.38593264|28711.38593264|28711.38593264|28711.38593264|28711.38593264|28437.390040296|28437.390040296|28268.76671144|-30041.911054468|-30041.911054468|-30041.911054468|-30041.911054468|-30041.911054468|-30041.911054468|-30041.911054468|-30041.911054468|-30041.911054468|-30041.911054468|-30041.911054468|-30041.911054468|-30041.911054468|-30041.911054468|-30041.911054468|27994.528057736|27994.528057736|27994.528057736|27994.528057736|27994.528057736|27994.528057736|26733.03011391|26733.03011391|26733.03011391|26733.03011391|25956.144571011|25912.382856679|25769.400352098|25769.400352098|25769.400352098|25068.818187841|25068.818187841|25068.818187841|||25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|||25068.818187841|25068.818187841|25068.818187841|25068.818187841|25068.818187841|24999.79798649|24790.886651655|24685.410866919|24685.410866919|24685.410866919|24685.410866919|24685.410866919||24685.410866919|24685.410866919|24685.410866919|24685.410866919|24685.410866919|24685.410866919|24685.410866919|24685.410866919|24685.410866919|24685.410866919|24685.410866919|24685.410866919|24685.410866919|24685.410866919|24685.410866919|24679.266004068|24679.266004068|24679.266004068|24679.266004068|24679.266004068|24679.266004068|24679.266004068|24679.266004068|24029.184448964|23820.760498849|23555.583543327
08753|1168509|/equities/oy-nofar-energy|TA125|15536.844356079|15536.844356079|15536.844356079|15071.104143307|15071.104143307|14947.46110193|14947.46110193|14947.46110193|14554.149508555|14554.149508555|14350.527446578|14350.527446578|14350.527446578|14078.363829531|13903.750109096|13903.750109096|13903.750109096|13689.321122341|13689.321122341|13643.134580379|13406.816200421|13265.843791463|13265.843791463|13265.843791463|13265.843791463|13265.843791463|13092.029372177|13092.029372177|12686.699302419|12676.888113799|12539.320126443|12290.911251603|11965.878088399|11965.878088399|11324.864542666||10537.627269629|9628.4982882995|9628.4982882995|9628.4982882995|9628.4982882995|9628.4982882995|9628.4982882995|9628.4982882995|9628.4982882995|9628.4982882995|9628.4982882995|9628.4982882995|9628.4982882995|9628.4982882995|9569.442542555|9326.6028250611|9257.7195371125|9257.7195371125|9239.1328190139|8890.1475766821|-9973.4369737125|-9973.4369737125|-9973.4369737125|-9973.4369737125|-9973.4369737125|-9973.4369737125|-9973.4369737125|-9973.4369737125|-9973.4369737125|-9973.4369737125|-10153.707748569|-10212.175276188|-10725.972529098|-10986.41392122|9868.3913160055|9868.3913160055|9868.3913160055|9868.3913160055|9868.3913160055|9868.3913160055|9868.3913160055|9868.3913160055|9868.3913160055|9868.3913160055|9868.3913160055|9868.3913160055|9868.3913160055|9868.3913160055|9868.3913160055|9868.3913160055|9868.3913160055|9868.3913160055|9868.3913160055|9868.3913160055|9868.3913160055|9868.3913160055|9868.3913160055|||-11200.37512512|-11200.37512512|-11200.37512512|||-11200.37512512|||-11200.37512512|-11200.37512512|-11200.37512512|-11200.37512512||||-11200.37512512|-11200.37512512|-11282.169172286|-11282.169172286|-11282.169172286|-11282.169172286|-11282.169172286|-11282.169172286|-11282.169172286|-11282.169172286|-11282.169172286|-11282.169172286|-11282.169172286|-11315.076858096|10298.781279397|10298.781279397|10298.781279397|10298.781279397|10298.781279397|10298.781279397|10125.868088219|9910.4089869096|9828.7877632329|9729.7641813699|9451.9602015221|-10613.012833082|-10613.012833082|-10613.012833082|-10613.012833082|-10613.012833082|-10613.012833082|-10613.012833082|-10613.012833082|-10613.012833082|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10758.715872138|-10767.728974475|-10767.728974475|-10767.728974475|-10767.728974475|-10767.728974475|-10784.677746265|9346.6176320094|9346.6176320094|9346.6176320094|9346.6176320094|9298.108187666|9298.108187666|8769.6353740274|8769.6353740274|8769.6353740274|8693.2011476081|8693.2011476081|8693.2011476081|8693.2011476081|8693.2011476081|8693.2011476081|8693.2011476081|8489.5568306756|8270.3790544248|8270.3790544248|||8270.3790544248|8175.153789065|8175.153789065|8175.153789065|8175.153789065|8175.153789065|8175.153789065|8175.153789065|8175.153789065|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|||-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889||-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889|-8886.4769048889
08754|10954|/equities/partner-comms|TA125|3684.1623751355|3684.1623751355|3684.1623751355|3684.1623751355|3684.1623751355|3684.1623751355|3684.1623751355|3625.1804168172|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255||3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3588.5917514255|3575.3797238061|3534.9749676618|3534.9749676618|3470.083297402|3469.0460944892|3469.0460944892|3469.0460944892|3469.0460944892|3469.0460944892|3469.0460944892|3469.0460944892|3469.0460944892|3469.0460944892|3469.0460944892|3469.0460944892|3469.0460944892|3469.0460944892|3469.0460944892|3469.0460944892|3469.0460944892|3469.0460944892|3469.0460944892|3469.0460944892|3469.0460944892|3469.0460944892|3469.0460944892|3416.9956605436|3359.9396228262|3190.0440253624|3035.4901585734|3035.4901585734|3035.4901585734|3035.4901585734|3035.4901585734|3035.4901585734|3016.7960652567|3016.7960652567|3016.7960652567|3016.7960652567|3016.7960652567|3010.9396472653|3010.9396472653|3010.9396472653|3010.9396472653|3010.9396472653|3010.9396472653|3010.9396472653|3010.9396472653|||2988.7773423029|2988.7773423029|2911.9164719788|||2911.9164719788|||-3252.0491084035|-3252.0491084035|-3252.0491084035|-3252.0491084035||-3252.0491084035|-3282.1656760038|-3373.1285288932|-3396.4761432146|-3412.306825794|3094.2307138241|3094.2307138241|3094.2307138241|3094.2307138241|3094.2307138241|3091.8274538053|3091.8274538053|3091.8274538053|2981.0860597837|2959.267832023|2959.267832023|2959.267832023|2959.267832023|2959.267832023|2959.267832023|2959.267832023|2959.267832023|2919.6864800255|2911.982961397|2911.982961397|2911.982961397|2911.982961397|2911.982961397|2911.982961397|2911.982961397|2911.982961397|2911.982961397|2911.982961397|2911.982961397|2911.982961397|2911.982961397|2911.982961397|2911.982961397|2911.982961397|2911.982961397|2911.982961397|2911.982961397|2911.982961397|2877.9810682188|2866.5900757987|2844.2111953319|2832.4013281466|2777.0014757184|2714.3349730204|2665.5944144672|2563.3826827413|2550.8424519757|2550.8424519757|2550.8424519757|2550.8424519757|2486.583610392|2486.583610392|2486.583610392|2433.5929004355|2332.6587782617|2330.1764202908|2296.9738003231|2275.5170374359|2275.5170374359|2270.4901696739|2270.4901696739|2259.4137897209|2259.4137897209|-2472.3445370905|-2472.3445370905|-2472.3445370905|-2472.3445370905|-2472.3445370905|-2472.3445370905|-2472.3445370905|-2472.3445370905|-2472.3445370905|-2522.5494856561|2352.0069543987|2352.0069543987|2352.0069543987|||2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|||2352.0069543987|2352.0069543987|2352.0069543987|2352.0069543987|2348.1188382208|2336.5822865734|2336.5822865734|2336.5822865734|2336.5822865734|2302.1469850815|-2634.3028796756|-2634.3028796756||-2634.3028796756|-2634.3028796756|-2634.3028796756|-2634.3028796756|-2634.3028796756|-2634.3028796756|-2634.3028796756|-2634.3028796756|-2634.3028796756|-2634.3028796756|-2634.3028796756|-2634.3028796756|-2634.3028796756|-2634.3028796756|-2634.3028796756|-2726.2254218618|-2796.1393576242|2510.500813235|2510.500813235|2510.500813235|2510.500813235|2510.500813235|2510.500813235|2510.500813235|2510.500813235|2510.500813235
08755|10955|/equities/paz-oil-company|TA125|75166.689257548|74561.876952832|74516.154942156|74516.154942156|74516.154942156|74415.102801311|74415.102801311|74415.102801311|73262.336445901|-79470.707087537|-79470.707087537|-79470.707087537|-79470.707087537|-79470.707087537|-79470.707087537|-79470.707087537|-79470.707087537|-79470.707087537|-79470.707087537|-79470.707087537|-79470.707087537|-79470.707087537|-79470.707087537|-79470.707087537|-79470.707087537|-79470.707087537|-79470.707087537|-79470.707087537|-79470.707087537|-79470.707087537|-79470.707087537|-79470.707087537|-79470.707087537|-79470.707087537|-79470.707087537||-79470.707087537|-79470.707087537|72233.513838172|72233.513838172|72233.513838172|72233.513838172|72233.513838172|72233.513838172|72233.513838172|72233.513838172|72026.372579867|72026.372579867|72026.372579867|72026.372579867|72026.372579867|72026.372579867|72026.372579867|72026.372579867|72026.372579867|72026.372579867|71131.077259095|71131.077259095|70331.992124959|70331.992124959|70331.992124959|68095.54680551|67790.297569975|67790.297569975|67790.297569975|67790.297569975|67790.297569975|67790.297569975|67790.297569975|67790.297569975|67790.297569975|66731.997299973|66147.219222192|65814.688024658|65768.54224962|65713.200308172|65713.200308172|65597.737048247|65597.737048247|65597.737048247|65277.174747652|65277.174747652|65277.174747652|65277.174747652|65277.174747652|65277.174747652|65277.174747652|65277.174747652|65277.174747652|65277.174747652|65277.174747652|65277.174747652|65277.174747652|||64823.527497391|63891.141663767|62945.29835033|||62945.29835033|||61327.553722589|61096.726358432|60158.075633209|60158.075633209||||60158.075633209|60158.075633209|60158.075633209|60158.075633209|60158.075633209|60158.075633209|60158.075633209|60158.075633209|60158.075633209|60158.075633209|60158.075633209|59345.084036899|-64890.553164175|-64890.553164175|-64890.553164175|-64890.553164175|-64890.553164175|-64890.553164175|-64890.553164175|-64890.553164175|-64890.553164175|-64890.553164175|-64890.553164175|-64890.553164175|-64890.553164175|-64890.553164175|-64890.553164175|-64890.553164175|-64890.553164175|-64890.553164175|-64890.553164175|-64890.553164175|-65357.836849083|-66323.152054537|-66752.391171708|-67641.545746342|-67860.606384824|-67885.557455177|-67885.557455177|-67885.557455177|-68648.397172419|-69140.324305053|63874.13929331|63729.599214788|63573.999127543|62595.554586159|61766.171762398|61640.644151109|61640.644151109|60090.715723455|59966.389746848|59966.389746848|59966.389746848|59966.389746848|59966.389746848|59966.389746848|58887.09971872|57361.851504592|57361.851504592|56202.532721719|56202.532721719|55365.591913021|54611.21323669|54297.459151878|53137.732390976|52659.70265664|52168.002951822|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|||51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|51485.456928295|50633.841031439|50304.823368265|49375.359298072|49259.288108969|48840.875676632|48320.41741848|-53058.524534523|-53058.524534523|-53058.524534523|-53058.524534523|||-53058.524534523|-53058.524534523|-53058.524534523|-53058.524534523|-53058.524534523|-53058.524534523|-53058.524534523|-53058.524534523|-53058.524534523|-53058.524534523|-53058.524534523|-53058.524534523||-53058.524534523|-53058.524534523|-53058.524534523|-53058.524534523|-53112.330502015|-53112.330502015|-53112.330502015|-53112.330502015|-53112.330502015|-53112.330502015|-53112.330502015|-53112.330502015|-53112.330502015|-53112.330502015|-53112.330502015|-55243.960622193|-55243.960622193|-55243.960622193|-55243.960622193|-55243.960622193|-55243.960622193|-55243.960622193|-55243.960622193|-55243.960622193|-55243.960622193|-55243.960622193
08756|24046|/equities/perion-network-ta|TA125|2581.4004206551|2508.7226896168|-2802.7633141034|-2802.7633141034|-2802.7633141034|-2802.7633141034|-2808.7105589716|-2808.7105589716|-2808.7105589716|-2808.7105589716|-2808.7105589716|-2808.7105589716|-2808.7105589716|-2850.7895099684|-2888.2661221871|-2923.9623579857|-2973.1803977619|-2992.8671086243|-3026.8523429159|-3078.2248254621|-3105.8053616246|-3124.339290694|-3128.9127045604|-3128.9127045604|-3164.1789908201|-3164.1789908201|-3164.1789908201|-3164.1789908201|-3164.1789908201|-3164.1789908201|-3191.5419639755|-3191.5419639755|-3221.4910710839|-3253.7678567599|-3254.7976186221||-3295.9973540245|-3321.9970600272|-3343.7745111414|-3354.6939012682|-3363.5364589262|-3363.5364589262|-3363.5364589262|-3363.5364589262|-3363.5364589262|-3363.5364589262|3045.286392985|3045.286392985|3045.286392985|3045.286392985|3045.286392985|3045.286392985|3045.286392985|3045.286392985|3045.286392985|3045.286392985|3045.286392985|3045.286392985|3033.4848810944|3019.0943123272|3014.8825692524|2980.1994015734|2980.1994015734|2980.1994015734|2980.1994015734|2980.1994015734|2980.1994015734|2980.1994015734|2980.1994015734|2980.1994015734|2980.1994015734|2980.1994015734|2911.5548906371|-3137.5803819295|-3137.5803819295|-3164.1448688106|-3204.7789695619|-3204.7789695619|-3204.7789695619|2980.916055264|2980.916055264|2980.916055264|2980.916055264|2980.916055264|2980.916055264|2980.916055264|2980.916055264|2980.916055264|2980.916055264|2980.916055264|2980.916055264|2980.916055264|2980.916055264|||2980.916055264|2980.916055264|2980.916055264|||2980.916055264|||2975.4416581783|2975.4416581783|2975.4416581783|2975.4416581783||||2975.4416581783|2975.4416581783|-3260.979497859|-3260.979497859|-3260.979497859|-3260.979497859|-3260.979497859|-3260.979497859|-3263.0981455049|-3263.0981455049|-3285.2757172277|-3288.2677876923|-3288.2677876923|-3288.2677876923|-3292.9642085469|-3312.9602317188|-3329.2891463543|-3350.8768292825|-3396.3674428936|-3396.3674428936|-3396.3674428936|-3396.3674428936|-3440.4638254374|-3444.9537805782|-3444.9537805782|-3444.9537805782|-3444.9537805782|-3534.1708673091|-3556.8009636768|-3807.0843123139|-3807.0843123139|-3807.0843123139|3527.5171918666|3527.5171918666|3527.5171918666|3527.5171918666|3527.5171918666|3527.5171918666|3527.5171918666|3527.5171918666|3527.5171918666|3527.5171918666|3500.305175144|3500.305175144|3462.8534638464|3462.8534638464|3462.8534638464|3441.3371820515|3431.4302022795|3398.9135876678|3398.9135876678|3398.9135876678|3398.9135876678|3398.9135876678|3398.9135876678|3398.9135876678|3398.9135876678|3371.1817640754|3224.9797378615|-3555.935870444|-3555.935870444|-3555.935870444|-3555.935870444|-3555.935870444|-3565.9843004934|-3606.9270005482|-3610.1966672757|-3683.4407414175|-3698.9341571306|-3722.1490634784|-3749.6100705315|-3813.6223005906|-3901.4880666538|3550.1261389696|3550.1261389696|3550.1261389696|3550.1261389696|3550.1261389696|3550.1261389696|||3550.1261389696|3550.1261389696|3550.1261389696|3550.1261389696|3550.1261389696|3550.1261389696|3550.1261389696|3550.1261389696|3550.1261389696|3550.1261389696|3550.1261389696|3481.6401544107|3172.9890604563|3153.8767338404|3072.9185931559|3064.2298945898|3064.2298945898|3064.2298945898|3051.9257813303|3051.9257813303|||3051.9257813303|3026.29019345|3026.29019345|3026.29019345|3026.29019345|3026.29019345|2997.3779927222|2988.6422141358|2919.6024601509|-3089.1884534016|-3089.1884534016|-3089.1884534016||-3089.1884534016|-3089.1884534016|-3101.0166091378|-3101.0166091378|-3127.462899042|-3241.0885540801|-3241.0885540801|-3241.0885540801|-3241.0885540801|-3241.0885540801|-3241.0885540801|-3241.0885540801|2911.5520667879|2911.5520667879|2911.5520667879|2911.5520667879|2911.5520667879|2911.5520667879|2911.5520667879|2911.5520667879|-3170.2035175503|-3170.2035175503|-3170.2035175503|-3170.2035175503|-3170.2035175503|-3170.2035175503
08757|10953|/equities/perrigo-co?cid=10953|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08758|10950|/equities/phoenix-ord1|TA125|15585.612607716|15585.612607716|15585.612607716|15446.236230796|15378.04025644|15327.822507156|15234.802785728|15119.694797196|15119.694797196|14914.870899551|14914.870899551|14914.870899551|14914.870899551|14428.745443946|13744.161604384|13599.068449316|13340.758690775|13340.758690775|13340.758690775|13340.758690775|13340.758690775|-14715.429241243|-14715.429241243|-14715.429241243|-14715.429241243|-14715.429241243|-14715.429241243|-14715.429241243|-14715.429241243|-14715.429241243|-14715.429241243|-14715.429241243|-14715.429241243|-14715.429241243|-14715.429241243||-14715.429241243|-14715.429241243|-14715.485927631|-14715.485927631|-14715.485927631|-15063.317697368|13401.806999495|13401.806999495|13401.806999495|13369.229999439|13293.03333271|13238.488796585|13238.488796585|13238.488796585|13170.543107317|12986.714563685|12702.460626317|12677.734029241|12593.217474772|12593.217474772|12593.217474772|12593.217474772|12593.217474772|12593.217474772|12593.217474772|12593.217474772|12593.217474772|12593.217474772|12593.217474772|12593.217474772|12593.217474772|12593.217474772|12593.217474772|12552.614166385|12552.614166385|12546.23796265|12394.708847389|12391.898719321|12362.109688135|12173.455209039|12171.616898932|12113.463221035|11937.736912262|11519.152124735|11277.391249706|11234.764210638|11234.764210638|11234.764210638|11234.764210638|11234.764210638|11234.764210638|11234.764210638|11234.764210638|11234.764210638|11234.764210638|11234.764210638|11234.764210638|||11234.764210638|11234.764210638|11142.548408195|||11142.548408195|||10610.609342439|-11944.271973379|-11944.271973379|-11944.271973379||||-11944.271973379|-11944.271973379|-12109.348115283|-12109.348115283|-12366.232241091|-12366.232241091|-12637.166565559|-12637.166565559|-12637.166565559|-12637.166565559|-12637.166565559|-12637.166565559|-12637.166565559|-12701.85173951|-12947.057488344|11393.122297029|11393.122297029|11393.122297029|11393.122297029|11393.122297029|11393.122297029|10763.064091919|10763.064091919|10763.064091919|10763.064091919|10763.064091919|10763.064091919|10763.064091919|10763.064091919|10763.064091919|10763.064091919|10763.064091919|10763.064091919|10763.064091919|10763.064091919|10763.064091919|10763.064091919|10763.064091919|10763.064091919|10763.064091919|10763.064091919|10763.064091919|10468.960102132|10370.511224592|10056.679138435|9837.4212649278|9827.6902943642|9612.9892159603|9596.1245480266|9596.1245480266|9596.1245480266|9596.1245480266|9242.1939422518|9233.2270891998|9233.2270891998|9142.0300991108|8994.9778879009|8811.3153469149|8811.3153469149|8811.3153469149|8646.1837187943|8535.0231096226|8535.0231096226|8348.5256773584|8019.0285303983|7951.1428115536|7655.1031239485|7456.3923599428|-8317.9268039194|-8317.9268039194|-8317.9268039194|-8331.4742265771|7741.0145155955|7741.0145155955|7741.0145155955|7741.0145155955|7741.0145155955|7741.0145155955|7741.0145155955|||7741.0145155955|7343.4050173283|7305.6493968572|7305.6493968572|7305.6493968572|7305.6493968572|7305.6493968572|7305.6493968572|7305.6493968572|7305.6493968572|7118.9437742858|7040.0486380953|7034.1279482658|7034.1279482658|6963.4789484763|6963.4789484763|6675.0877205292|-7258.9366403524|-7258.9366403524|-7258.9366403524|||-7258.9366403524|-7258.9366403524|-7258.9366403524|-7258.9366403524|-7258.9366403524|-7258.9366403524|-7258.9366403524|-7258.9366403524|-7258.9366403524|-7258.9366403524|-7258.9366403524|-7258.9366403524||-7258.9366403524|-7258.9366403524|-7258.9366403524|-7258.9366403524|-7264.7073781693|-7310.6537709388|-7310.6537709388|-7310.6537709388|-7310.6537709388|-7310.6537709388|-7310.6537709388|-7310.6537709388|-7310.6537709388|-7310.6537709388|-7310.6537709388|6836.7232223062|6836.7232223062|6836.7232223062|6824.3591358957|6681.287928773|6549.2088097478|6315.4032070373|6315.4032070373|6315.4032070373|6315.4032070373|6315.4032070373
08759|10951|/equities/plason|TA125|-17718.334650978|-17718.334650978|-17718.334650978|-17718.334650978|-17936.771174046|-17936.771174046|-18070.288727663|-18070.288727663|-18070.288727663|-18070.288727663|-18070.288727663|-18070.288727663|-18070.288727663|-18423.098586293|-18563.255948275|-18563.255948275|-18563.255948275|-18571.395498084|-19004.328331204|-19169.809256893|-19176.454729881|-19254.504886388|-19254.504886388|-19254.504886388|-19254.504886388|-19254.504886388|-19254.504886388|-19254.504886388|-19254.504886388|-19254.504886388|-19254.504886388|-19254.504886388|-19254.504886388|-19254.504886388|-19254.504886388||-19254.504886388|-19254.504886388|-19254.504886388|-19254.504886388|-19254.504886388|-19254.504886388|-19254.504886388|-19254.504886388|-19426.116540431|-19441.796156034|-19573.662395594|-19659.069328438|-19936.188142708|-20062.431269676|18771.166388233|18771.166388233|18771.166388233|18771.166388233|18771.166388233|18771.166388233|18771.166388233|18771.166388233|18771.166388233|18771.166388233|18771.166388233|18771.166388233|18771.166388233|18771.166388233|18570.579369292|18570.579369292|18570.579369292|18570.579369292|18570.579369292|18570.579369292|18570.579369292|18570.579369292|18187.310410324|-20334.692021985|-20334.692021985|-20334.692021985|-20334.692021985|-20334.692021985|-20334.692021985|-20334.692021985|-20334.692021985|-20334.692021985|-20334.692021985|-20334.692021985|-20334.692021985|-20334.692021985|-20334.692021985|-20334.692021985|-20334.692021985|-20334.692021985|-20334.692021985|-20379.5362271|-20379.5362271|||-20379.5362271|-20379.5362271|-20379.5362271|||-20379.5362271|||-20379.5362271|-20379.5362271|-20379.5362271|-20379.5362271||||-20475.595807889|-20786.773119877|-20976.970133197|-21403.020540492|-21403.020540492|-21403.020540492|-21403.020540492|-21403.020540492|-21403.020540492|-21403.020540492|-21403.020540492|-21403.020540492|-21403.020540492|-21585.022822769|19305.959478062|19305.959478062|19093.288308958|18847.542565509|-20605.802504025|-20605.802504025|-20605.802504025|-20605.802504025|-20605.802504025|-20605.802504025|-20605.802504025|-20605.802504025|-20605.802504025|-20605.802504025|-20605.802504025|-20605.802504025|-20747.00278225|-21390.558646945|-21615.065163272|-22241.183514747|-22560.103104626|-22560.103104626|-23284.003449584|-23488.337166205|-23980.930184672|21774.662517125|21774.662517125|21774.662517125|21774.662517125|21774.662517125|21774.662517125|21774.662517125|21774.662517125|21774.662517125|21774.662517125|21774.662517125|21774.662517125|21774.662517125|21774.662517125|21525.736130139|21405.262366821|21106.958185357|21095.901059834|21095.901059834|21095.901059834|21095.901059834|20559.334510927|20323.149456585|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|20040.911110222|||20040.911110222|20040.911110222|19897.679011358|19730.160109425|19730.160109425|19730.160109425|19730.160109425|19730.160109425|19730.160109425|19730.160109425|19730.160109425|19730.160109425|19730.160109425|19730.160109425|19730.160109425|19599.622343805|19369.02482645|19188.360918278|18938.178798086|18543.907816305|||18543.907816305|18543.907816305|18434.897573672|18203.219526303|18148.021695892|17659.468550991|17658.853945545|17490.393272828|17326.54808092|17174.821212209|17174.821212209|17174.821212209||17174.821212209|17174.821212209|17174.821212209|17174.821212209|17174.821212209|17174.821212209|17174.821212209|17138.134680232|-19159.031258973|-19159.031258973|-19476.145843303|-19773.495381448|-19891.105979387|-20092.339977097|-20586.488863441|-21514.987626045|-21815.541806717|-22082.665325991|-22082.665325991|-22082.665325991|-22082.665325991|-22082.665325991|-22082.665325991|-22082.665325991|-22082.665325991|-22082.665325991
08760|11994|/equities/prop-build|TA125|39373.923863732|39373.923863732|39373.923863732|39373.923863732|39373.923863732|38693.804293036|37377.560325596|-42609.872457543|-42609.872457543|-42609.872457543|-42609.872457543|-42609.872457543|-42609.872457543|-42609.872457543|-42609.872457543|38838.859616764|38838.859616764|38838.859616764|38838.859616764|38838.859616764|38838.859616764|38838.859616764|38838.859616764|38838.859616764|38838.859616764|38838.859616764|38838.859616764|38838.859616764|38838.859616764|38838.859616764|38838.859616764|38838.859616764|38838.859616764|38057.066240848|37974.791145952||37974.791145952|37974.791145952|37974.791145952|37974.791145952|37974.791145952|37974.791145952|37974.791145952|37974.791145952|37974.791145952|36999.212384391|36298.013760435|35615.570844928|34246.189827697|-39634.792039833|-39634.792039833|-39634.792039833|-39634.792039833|-39634.792039833|-39634.792039833|-39634.792039833|-39634.792039833|-39634.792039833|-39634.792039833|-39634.792039833|-39634.792039833|-39634.792039833|-39634.792039833|-39634.792039833|-39634.792039833|-39634.792039833|-42780.324488703|38819.54883204|38819.54883204|38819.54883204|38819.54883204|38819.54883204|38819.54883204|38819.54883204|38819.54883204|38819.54883204|38819.54883204|38819.54883204|38819.54883204|38819.54883204|38819.54883204|38746.915836068|38746.915836068|38746.915836068|38746.915836068|38746.915836068|37980.689516423|37980.689516423|37980.689516423|37980.689516423|37980.689516423|37980.689516423|37980.689516423|||37644.554958547|37644.554958547|35803.524640181|||35803.524640181|||35156.203678469|35156.203678469|35156.203678469|35156.203678469||35156.203678469|35156.203678469|35156.203678469|35156.203678469|35156.203678469|35156.203678469|35156.203678469|35156.203678469|35156.203678469|35156.203678469|35156.203678469|34536.337420521|34062.041578357|33775.264330288|33775.264330288|33775.264330288|33775.264330288|33775.264330288|33775.264330288|33775.264330288|33579.182589209|33402.425099121|32687.599587271|32687.599587271|32687.599587271|32496.683231608|32496.683231608|32496.683231608|32496.683231608|32496.683231608|32496.683231608|32496.683231608|32496.683231608|32496.683231608|32496.683231608|32496.683231608|32496.683231608|32496.683231608|32496.683231608|32496.683231608|32496.683231608|32496.683231608|32496.683231608|32496.683231608|32496.683231608|32449.092479564|32317.880532849|32104.867258721|32000.963620802|31845.717868967|31845.717868967|31845.717868967|31845.717868967|31845.717868967|31845.717868967|31845.717868967|31845.717868967|31536.873912305|31536.873912305|30975.415458117|29951.017175686|29345.574639651|28194.52737739|27855.585974877|27482.317749864|26547.019722071|24733.910802301|24537.123113668|24380.151992182|24380.151992182|23888.246243268|23888.246243268|23888.246243268|23888.246243268|23888.246243268|23888.246243268|23888.246243268|23888.246243268|23744.970712742|23744.970712742|23744.970712742|||23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|23744.970712742|||23744.970712742|23744.970712742|23744.970712742|23702.011103288|23702.011103288|23702.011103288|23702.011103288|23702.011103288|23702.011103288|20442.234559209|20307.482843565|-23012.179810725||-23012.179810725|-23012.179810725|-23012.179810725|-23012.179810725|-23400.75534525|-24318.464725983|-24318.464725983|-24318.464725983|-24318.464725983|-24318.464725983|-24318.464725983|-24318.464725983|-24318.464725983|-24318.464725983|-24713.294139981|-25754.21571109|-26480.549683869|-26480.549683869|-26480.549683869|-26480.549683869|-26480.549683869|-26480.549683869|-26480.549683869|-26811.16631541|-27052.962572677|-27467.180636308
08761|1169904|/equities/rada-electronics?cid=1169904|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08762|10956|/equities/rami-levi|TA125|37229.882828131|37229.882828131|37229.882828131|37229.882828131|36827.092031257|36080.102256952|35949.55806328|35143.397848089|34332.156719422|34332.156719422|34332.156719422|34332.156719422|34332.156719422|34332.156719422|34332.156719422|34332.156719422|34332.156719422|34332.156719422|34332.156719422|34332.156719422|34332.156719422|34332.156719422|34332.156719422|34332.156719422|34332.156719422|34332.156719422|34332.156719422|34332.156719422|34332.156719422|34332.156719422|34332.156719422|34332.156719422|34332.156719422|33883.507466025|33680.563851139||33035.070945709|32782.301050788|32537.159733083|32537.159733083|32537.159733083|32537.159733083|32537.159733083|32303.490717535|32303.490717535|32303.490717535|32226.656352817|32128.790356374|32128.790356374|32128.790356374|32128.790356374|31804.721201933|31804.721201933|31804.721201933|31804.721201933|31804.721201933|31804.721201933|31804.721201933|31804.721201933|31643.050866584|31643.050866584|30937.589915951|30937.589915951|30937.589915951|30937.589915951|30937.589915951|30937.589915951|30937.589915951|30937.589915951|30937.589915951|30733.433239946|30639.925822162|29950.473135736|28890.525706373|28780.284873|28780.284873|28780.284873|28780.284873|28780.284873|28780.284873|28780.284873|28768.314658025|28768.314658025|28304.733564078|28304.733564078|28304.733564078|28304.733564078|28304.733564078|28304.733564078|28304.733564078|28270.782177875|28270.782177875|28071.078996304|||28071.078996304|28071.078996304|-30875.873363796|||-30875.873363796|||-30875.873363796|-30875.873363796|-30875.873363796|-30875.873363796||||-30875.873363796|-30875.873363796|-30875.873363796|-30875.873363796|-31097.081515329|-31210.646128143|-31557.739577096|-31557.739577096|-31557.739577096|-31557.739577096|-31557.739577096|-31557.739577096|-31557.739577096|-31557.739577096|-31557.739577096|-31745.266196774|-32019.740218638|-32078.461590815|-32078.461590815|-32078.461590815|-32078.461590815|-32078.461590815|-32078.461590815|-32078.461590815|-32078.461590815|-32078.461590815|-32078.461590815|-32078.461590815|-32078.461590815|-32201.024130062|-32201.024130062|-32201.024130062|-32228.915700069|-32927.684111187|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30692.548539149|30305.73893722|30305.73893722|30246.932152467|30043.257947186|29772.787589118|29772.787589118|29525.87509902|29318.796418544|29318.796418544|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|||29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29185.147874473|29181.275416081|28442.404231186|28442.404231186|28442.404231186|28442.404231186|28279.338034651|27798.70892739|27419.676585988|27155.751762209|26641.390846899|26407.656496555|||26278.671463038|26278.671463038|26278.671463038|26243.791929677|26243.791929677|25707.027022827|25707.027022827|25707.027022827|25707.027022827|25468.918914252|25280.55487746|25280.55487746||25280.55487746|25280.55487746|25280.55487746|25280.55487746|25280.55487746|25280.55487746|25172.838752733|24773.154169704|-26802.559564542|-26802.559564542|-26802.559564542|-26802.559564542|-27038.399516158|-27239.752489084|-27239.752489084|-27750.836098983|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743|25800.266713743
08763|11062|/equities/ratio-par|TA125|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|463.39696982182|453.95242976893|453.95242976893||451.8971377451|443.83571064017|438.40079129562|429.72866920216|-465.76601666133|-465.76601666133|-465.76601666133|-465.76601666133|-465.76601666133|-465.76601666133|-465.76601666133|-465.76601666133|-465.76601666133|-465.76601666133|-465.76601666133|-465.76601666133|-465.76601666133|-465.76601666133|-465.76601666133|-465.76601666133|-465.76601666133|-465.76601666133|-465.76601666133|-465.76601666133|-465.76601666133|-465.76601666133|-471.51415441686|-471.51415441686|-471.51415441686|-471.51415441686|437.60584874377|437.60584874377|437.60584874377|437.60584874377|434.85092846801|434.65356173147|434.65356173147|434.65356173147|434.65356173147|434.65356173147|434.65356173147|434.65356173147|434.65356173147|432.8372874219|431.33638733001|431.33638733001|431.33638733001|431.33638733001|431.33638733001|431.33638733001|425.53195278003|425.53195278003|425.53195278003|425.53195278003|425.53195278003|425.53195278003|425.53195278003|||425.51884557752|422.63760145007|-470.87449735615|||-470.87449735615|||-470.87449735615|-470.87449735615|-470.87449735615|-470.87449735615||||-470.87449735615|-470.87449735615|-470.87449735615|-477.36055431337|437.58867153256|437.58867153256|437.58867153256|437.58867153256|437.58867153256|437.58867153256|437.58867153256|437.58867153256|437.58867153256|437.58867153256|437.58867153256|437.58867153256|437.58867153256|437.58867153256|435.25577079034|435.25577079034|432.95085812913|-465.57983888016|-465.57983888016|-465.57983888016|-465.57983888016|-465.57983888016|-465.57983888016|-465.57983888016|-465.57983888016|-465.57983888016|-465.57983888016|-465.57983888016|-465.57983888016|-476.08872343021|-482.0374837023|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|449.54205323818|441.24671429133|439.47414089282|438.36570566053|433.92855641969|429.64284046632|428.16813988754|428.16813988754|428.16813988754|428.16813988754|426.5201554306|416.36683835008|413.85759681042|408.54591505678|408.54591505678|408.54591505678|408.54591505678|408.54591505678|408.54591505678|408.54591505678|408.54591505678|408.54591505678|408.54591505678|408.54591505678|||408.54591505678|408.54591505678|408.54591505678|408.54591505678|408.54591505678|408.54591505678|408.54591505678|408.54591505678|408.06768780451|404.65853861417|399.50948395824|395.46054654757|390.5228166121|389.58495263918|389.58495263918|383.22771633845|373.49746225919|370.27496654288|369.57326115235|369.57326115235|||369.57326115235|369.57326115235|366.58275374589|366.58275374589|366.58275374589|366.58275374589|366.58275374589|366.58275374589|364.48040530159|364.48040530159|364.48040530159|364.48040530159||364.48040530159|364.48040530159|364.48040530159|364.48040530159|364.48040530159|364.48040530159|358.53376671423|-405.94224820769|-405.94224820769|-411.95806509296|-412.09229793857|-413.77626082954|-413.77626082954|-413.77626082954|-413.77626082954|-427.51806521479|-428.27563344178|-438.65069772068|400.87234687091|400.87234687091|400.87234687091|400.87234687091|400.87234687091|400.87234687091|400.87234687091|400.87234687091
08764|11064|/equities/reit-1|TA125|-2847.3175273909|-2847.3175273909|-2851.0194748788|-2907.8063752942|-2907.8063752942|2707.6900586852|2707.6900586852|2707.6900586852|2707.6900586852|2707.6900586852|2707.6900586852|2707.6900586852|2707.6900586852|2707.6900586852|2707.6900586852|2707.6900586852|2707.6900586852|2707.6900586852|2707.6900586852|2707.6900586852|2707.6900586852|2707.6900586852|2707.6900586852|2707.6900586852|2707.6900586852|2707.6900586852|2699.8025415867|2699.8025415867|2674.8951187746|2674.8951187746|2674.8951187746|2668.5501319718|2661.6112577465|2624.1236197183|2579.1373552425||2562.6514224586|2562.6514224586|2562.6514224586|2562.6514224586|2562.6514224586|2562.6514224586|2562.6514224586|2554.2817866373|2554.2817866373|2554.2817866373|2526.1175029731|2526.1175029731|2526.1175029731|2526.1175029731|2526.1175029731|2526.1175029731|2526.1175029731|2526.1175029731|2526.1175029731|2526.1175029731|2526.1175029731|2526.1175029731|2526.1175029731|2526.1175029731|2526.1175029731|2526.1175029731|2526.1175029731|2526.1175029731|2526.1175029731|2526.1175029731|2526.1175029731|2526.1175029731|2526.1175029731|2526.1175029731|2526.1175029731|2524.4482082236|2524.4482082236|2524.4482082236|2524.4482082236|2524.4482082236|2524.4482082236|2524.4482082236|2524.4482082236|2524.4482082236|2524.4482082236|2524.4482082236|2524.4482082236|2524.4482082236|2524.4482082236|2524.4482082236|2524.4482082236|2524.4482082236|2524.4482082236|2524.4482082236|2524.4482082236|2524.4482082236|2524.4482082236|||2524.4482082236|2431.7757869151|2314.6953187945|||2287.2725764384|||-2493.9846120368|-2493.9846120368|-2493.9846120368|-2493.9846120368||||-2493.9846120368|-2494.91310128|-2494.91310128|2271.0309742153|2271.0309742153|2271.0309742153|2271.0309742153|2271.0309742153|2271.0309742153|2271.0309742153|2271.0309742153|2271.0309742153|2271.0309742153|2271.0309742153|2271.0309742153|2271.0309742153|2271.0309742153|2271.0309742153|2271.0309742153|2271.0309742153|2258.9233046836|2256.2445880434|2256.2445880434|2256.2445880434|2228.3273200482|2176.5303556091|2118.3670617879|-2288.6828874529|-2288.6828874529|-2288.6828874529|-2288.6828874529|-2288.6828874529|-2309.3143193921|-2345.5714659912|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2155.3624650462|2144.8471833846|2079.0524259829|2052.6141061517|2052.6141061517|2017.9601179464|1973.9556866071|1955.672985119|1938.9699834655|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|||1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1925.9932279375|1905.7702532639|1844.1891702932|1840.8768558814|1826.4187287571|1805.9652541745|1790.384146802|1790.384146802|1790.384146802|1790.384146802|||1790.384146802|1790.384146802|1790.384146802|1789.1532676568|1789.1532676568|1754.4395570849|1754.4395570849|1754.4395570849|1754.4395570849|1754.4395570849|1754.4395570849|1709.7661745388||-1913.0422682801|-1913.0422682801|-1913.0422682801|-1913.0422682801|-1913.0422682801|-1913.0422682801|-1913.0422682801|-1913.0422682801|-1913.0422682801|-1913.0422682801|-1913.0422682801|-1913.0422682801|-1913.0422682801|-1913.0422682801|-1933.6580758667|-1991.9963846183|-1991.9963846183|-1991.9963846183|-1991.9963846183|-1991.9963846183|-1991.9963846183|-1991.9963846183|-1991.9963846183|1880.4464501963|1880.4464501963|1880.4464501963
08765|1173540|/equities/retailors|TA125|-4451.2308132113|-4451.2308132113|-4544.8675702348|-4576.6861891498|-4659.6513212776|-4660.9459125306|-4679.3843472562|-4749.1967250077|-4749.1967250077|-4791.9774382811|-4791.9774382811|-4936.6971536457|-4938.7190596063|4357.3150279717|4357.3150279717|4357.3150279717|4357.3150279717|4357.3150279717|4357.3150279717|4357.3150279717|4357.3150279717|4357.3150279717|4357.3150279717|4357.3150279717|4357.3150279717|4357.3150279717|4357.3150279717|4357.3150279717|4307.7944755241|4174.168603898|4174.168603898|4174.168603898|4174.168603898|-5010.5017235828|-5010.5017235828||-5010.5017235828|-5010.5017235828|-5171.5576834355|-5171.5576834355|-5243.9915156768|-5243.9915156768|-5243.9915156768|-5243.9915156768|-5504.3794618631|-5681.4216242923|-5704.6230871291|-5704.6230871291|-5704.6230871291|-5704.6230871291|-5704.6230871291|-5704.6230871291|-5704.6230871291|-5747.6923190324|-5797.9914655915|-5984.0460728795|-6057.4400809772|-6088.3778677525|-6111.9754086138|-6178.8615651265|-6345.100697687|-6345.100697687|-6386.1674418745|-6631.5067789773|5872.9047079928|5872.9047079928|5872.9047079928|5872.9047079928|5872.9047079928|5872.9047079928|5872.9047079928|-6637.0190659968|-6637.0190659968|-6637.0190659968|-6637.0190659968|-6637.0190659968|-6637.0190659968|-6637.0190659968|-6641.7989622187|-6744.8877357985|-6776.2085953317|-6786.953994813|-6820.6711053478|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|||-6879.9852168613|-6879.9852168613|-6879.9852168613|||-6879.9852168613|||-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613||-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-6879.9852168613|-7162.7286627917|-7162.7286627917|6298.7793818833|6298.7793818833|6298.7793818833|6298.7793818833|6298.7793818833|6153.1878973048|6153.1878973048|6153.1878973048|6153.1878973048|6153.1878973048|6153.1878973048|6153.1878973048|6153.1878973048|6153.1878973048|6153.1878973048|6037.4865525609|5996.8739472899|5908.637719211|5815.7417273127|5815.7417273127|5815.7417273127|5762.8796970141|5723.4687617458|5723.4687617458|5622.6319574954|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6534.7008041052|-6545.4453378946|-6724.6614865496|-6831.3460961662|-7025.7178846291|-7250.9643162546|-7263.3492402828|-7282.3880447587|-7529.8756052875|||-7807.8617836527|-7883.1485372465|-7883.1485372465|-7883.1485372465|-7948.3317080517|-8335.8130089463|-9074.9033432737|7852.2951395422|7852.2951395422|7852.2951395422|7642.8834883803|7386.2594315336|-8549.4246856518|-8549.4246856518|-8549.4246856518|-8549.4246856518|-8549.4246856518|-8549.4246856518|-8549.4246856518|-8549.4246856518|||-8549.4246856518|-8553.7912253413|-8553.7912253413|-8553.7912253413|-8553.7912253413|-8553.7912253413|-8591.6569170459|-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802||-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802|-8598.136675802|-8749.3740842245|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775|7920.6230457775
08766|11090|/equities/sapiens--international?cid=11090|TA125|||||||||||||||||||||||||||||13848.060246057|13836.73360673|13824.148451922|13811.887700919|13811.887700919|13811.887700919|13811.887700919||13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|13811.887700919|||13811.887700919|13811.887700919|13811.887700919|||13811.887700919|||13811.887700919|13811.887700919|13811.887700919|13811.887700919||||13811.887700919|13811.887700919|13804.614535015|13804.614535015|13804.614535015|13804.614535015|13804.614535015|13804.614535015|13804.614535015|13804.614535015|13804.614535015|13804.614535015|13746.793927794|13731.993253105|13624.806485314|13624.806485314|13581.805770188|13581.805770188|13581.805770188|13581.805770188|13581.805770188|13581.805770188|13512.00641132|13326.1182348|13237.353594222|13127.059549135|13016.177276817|12491.308085352|-11101.379905164|10159.345796094|10159.345796094|-9792.2824487849|-9810.6323028599|-9810.6323028599|-9810.6323028599|-10053.035892067|-10160.206546741|-10338.785051934|-10422.427835482|-10429.530928314|-10450.089920348|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|-10455.255564594|9807.5806107551|9807.5806107551|9807.5806107551|9807.5806107551|9807.5806107551|9807.5806107551|9807.5806107551|9807.5806107551|9807.5806107551|9807.5806107551|9807.5806107551|9807.5806107551|9726.7562341723|9696.395815747|9656.0673778086|9656.0673778086|9656.0673778086|||9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9656.0673778086|9570.0748642318|9295.1462646423|9295.1462646423|||9295.1462646423|9295.1462646423|9283.9336600522|9283.9336600522|9194.2596222802|-10009.075361433|-10009.075361433|-10009.075361433|-10009.075361433|-10009.075361433|-10009.075361433|-10009.075361433||-10009.075361433|-10009.075361433|-10141.750401592|-10253.778223992|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9548.0146985486|9352.6526525097
08767|11072|/equities/sella-cap-re|TA125|-1071.7855465287|-1071.7855465287|-1094.3061451773|-1119.7623889557|-1152.502949328|-1152.502949328|-1166.5588325866|-1170.2320362074|-1176.3689291193|-1191.9505892037|-1191.9505892037|-1191.9505892037|-1191.9505892037|-1191.9505892037|-1191.9505892037|-1191.9505892037|-1198.9450991152|-1209.5259093358|-1209.5259093358|-1209.5259093358|-1209.5259093358|-1215.5843437064|-1230.8159374516|-1248.2399305018|1165.9359292281|1165.9359292281|1165.9359292281|1165.9359292281|1165.9359292281|1165.9359292281|1165.9359292281|1165.9359292281|1165.9359292281|1162.984365809|1145.4270731212||1125.1411923568|1124.8980533245|1124.8980533245|1124.8980533245|1124.8980533245|1124.8980533245|1124.8980533245|1122.3803127463|1122.3803127463|1120.9225697181|1116.0806330201|1110.3118144668|1107.9194985828|1107.9194985828|1107.9194985828|1102.1584537202|1102.1584537202|1102.1584537202|1102.1584537202|1102.1584537202|1102.1584537202|1102.1584537202|1102.1584537202|1102.1584537202|1102.1584537202|1102.1584537202|1102.1584537202|1102.1584537202|1102.1584537202|1102.1584537202|1102.1584537202|1102.1584537202|1102.1584537202|1102.1584537202|1102.1584537202|1102.1584537202|1098.8302976628|1098.8302976628|1098.8302976628|1098.8302976628|1098.8302976628|1098.8302976628|1094.8114418476|1094.5682687195|1089.5758541328|1085.6953934809|1071.1548067666|1071.1548067666|1061.5721058487|1061.5721058487|1061.5721058487|1061.5721058487|1061.5721058487|1061.5721058487|1061.5721058487|1061.5721058487|1061.5721058487|||1061.5721058487|1053.0245620541|1009.1661259928|||1009.1661259928|||967.79569554753|-1059.9960663209|-1059.9960663209|-1059.9960663209||-1059.9960663209|-1067.4400736898|-1084.2111929887|-1085.3179922097|-1091.098936522|1007.2316339731|1007.2316339731|1007.2316339731|1007.2316339731|1007.2316339731|1006.4240377479|995.19337527548|986.7148614172|973.71273288207|973.71273288207|973.71273288207|973.71273288207|973.71273288207|973.71273288207|973.71273288207|973.71273288207|973.71273288207|968.5697032023|-1043.748745689|-1043.748745689|-1043.748745689|-1043.748745689|-1043.748745689|-1043.748745689|-1043.748745689|-1043.748745689|-1043.748745689|-1043.748745689|-1043.748745689|-1055.7819315165|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|1002.6841515295|976.14905725498|957.61006361665|956.51118179628|941.29020199586|917.39467498781|911.42183803984|891.48538509418|886.82266570251|867.85295646633|-959.35376739544|-959.35376739544|-969.94862026685|894.2070771536|894.2070771536|894.2070771536|894.2070771536|894.2070771536|894.2070771536|894.2070771536|||894.2070771536|894.2070771536|894.2070771536|894.2070771536|894.2070771536|894.2070771536|894.2070771536|894.2070771536|892.53776584838|892.53776584838|886.86973440619|873.76082211039|860.21204016497|848.91334133999|845.22266977677|845.22266977677|831.58844823764|831.58844823764|831.58844823764|831.58844823764|||831.58844823764|822.14828734847|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038||-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-880.81647993038|-883.34813150887|-883.34813150887|-890.78843305734|-890.78843305734|-893.79266948862|-920.54741393375|-928.42490843985|-943.25546941993|-944.26035917934|-944.26035917934|-944.26035917934|-944.26035917934|-944.26035917934|-944.26035917934|-944.26035917934|-944.26035917934
08768|945144|/equities/shapir-engineering-industry|TA125|2982.3366067303|2959.3184519225|2953.1316132472|2940.1871768484|-3240.5994378447|-3240.5994378447|-3240.5994378447|-3240.5994378447|-3240.5994378447|-3240.5994378447|-3240.5994378447|-3240.5994378447|-3240.5994378447|-3240.5994378447|-3240.5994378447|-3279.7771531607|-3312.5857257342|-3358.4285841491|-3396.6488098599|-3396.6488098599|-3396.6488098599|-3396.6488098599|-3422.0542331777|-3481.0047035307|3107.9920123953|3107.9920123953|3107.9920123953|3107.9920123953|3107.9920123953|3107.9920123953|3107.9920123953|3107.9920123953|3107.9920123953|3053.7133471059|2930.2370523398||2883.8997594169|2883.8997594169|2883.8997594169|2883.8997594169|2883.8997594169|2883.8997594169|2883.8997594169|2837.6663993521|2787.6587598092|2787.6587598092|2787.6587598092|2787.6587598092|2787.6587598092|2787.6587598092|2787.6587598092|2787.6587598092|-3069.8291645272|-3069.8291645272|-3069.8291645272|-3069.8291645272|-3069.8291645272|-3069.8291645272|-3069.8291645272|-3069.8291645272|-3069.8291645272|-3069.8291645272|-3069.8291645272|-3069.8291645272|-3069.8291645272|-3069.8291645272|2860.8786548892|2860.8786548892|2860.8786548892|2860.8786548892|2835.0318387658|2799.0353764064|2792.7615293405|2772.1129991858|2772.1129991858|2769.4058058006|2769.4058058006|2769.4058058006|2769.4058058006|2737.7842286673|2726.4160166427|2726.4160166427|2726.4160166427|2726.4160166427|2726.4160166427|2720.4652952258|2720.4652952258|2720.4652952258|2720.4652952258|2720.4652952258|2720.4652952258|2720.4652952258|2720.4652952258|||2676.1281058064|2637.1423397849|2548.8609133147|||2548.8609133147|||2445.6232370163|-2618.3908900834|-2618.3908900834|-2618.3908900834||-2618.3908900834|-2639.8787667593|-2690.2541852881|-2691.9490947646|-2735.3323275162|-2736.8692527958|-2750.1353231444|-2750.1353231444|-2750.1353231444|-2750.1353231444|-2750.1353231444|-2750.1353231444|-2750.1353231444|-2750.1353231444|-2750.1353231444|-2755.4644535481|-2755.4644535481|-2755.4644535481|-2755.4644535481|-2755.4644535481|-2755.4644535481|-2755.4644535481|-2755.4644535481|-2755.4644535481|-2755.4644535481|-2755.4644535481|-2755.4644535481|-2755.4644535481|-2755.4644535481|-2755.4644535481|-2755.4644535481|-2766.3493928312|-2768.3202380632|-2768.3202380632|-2867.0780422925|-2918.6978247694|-3010.2198052993|-3021.4064544572|-3021.4064544572|-3021.4064544572|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2794.2077033654|2786.6752259616|2759.305806624|2724.3397851378|2705.5442057086|2646.2713396762|2635.0792663069|2629.8110292744|2629.8110292744|2629.8110292744|2629.8110292744|2485.6262404313|2485.6262404313|2485.6262404313|2386.8069338125|-2756.9050199845|-2756.9050199845|2580.5541627377|2580.5541627377|2580.5541627377|2580.5541627377|2580.5541627377|2580.5541627377|2580.5541627377|||2580.5541627377|2580.5541627377|2580.5541627377|2580.5541627377|2580.5541627377|2580.5541627377|2580.5541627377|2580.5541627377|2577.7268474864|2560.8631638737|2487.3479598597|2470.7755109552|2453.2845814262|2453.2845814262|2401.0384238069|2394.6955849468|2394.6955849468|2375.8284277186|2349.5328226593|2349.5328226593|||2349.5328226593|2337.0281552497|2337.0281552497|2337.0281552497|2337.0281552497|2319.6126958157|2319.6126958157|2319.6126958157|2305.984809649|2305.984809649|2270.6497884989|-2457.6058522882||-2457.6058522882|-2457.6058522882|-2457.6058522882|-2457.6058522882|-2457.6058522882|-2457.6058522882|-2457.6058522882|-2457.6058522882|-2457.6058522882|-2481.7287247647|-2503.3652497385|-2529.3005635399|-2529.3005635399|-2529.3005635399|-2529.3005635399|-2620.1538756108|-2620.1538756108|-2620.1538756108|-2620.1538756108|-2620.1538756108|-2620.1538756108|-2620.1538756108|-2620.1538756108|-2652.4303088109|-2652.4303088109|-2652.4303088109
08769|10960|/equities/shikun---binui|TA125|-2022.2505953673|-2022.2505953673|-2022.2505953673|-2022.2505953673|-2022.2505953673|-2022.2505953673|-2022.2505953673|-2022.2505953673|-2022.2505953673|-2022.2505953673|-2024.781969834|-2024.781969834|-2024.781969834|-2024.781969834|-2024.781969834|-2029.9244109266|-2060.3604565851|-2112.9005073168|1878.0161992293|1878.0161992293|1878.0161992293|1878.0161992293|1878.0161992293|1878.0161992293|1878.0161992293|1878.0161992293|1878.0161992293|1878.0161992293|1878.0161992293|1878.0161992293|1878.0161992293|1863.2957769214|1833.9953076904|1805.8836752116|1732.9263057907||1714.6477010102|1714.6477010102|1714.6477010102|1714.6477010102|1714.6477010102|1714.6477010102|1714.6477010102|1714.6477010102|1714.6477010102|1714.6477010102|1714.6477010102|1714.6477010102|1714.6477010102|1714.6477010102|1714.6477010102|1714.6477010102|1714.6477010102|1714.6477010102|1714.6477010102|1714.6477010102|1714.6477010102|1714.6477010102|1711.7873295873|1711.7873295873|1711.7873295873|1711.7873295873|1711.7873295873|1711.7873295873|1711.7873295873|1711.7873295873|1711.7873295873|1711.7873295873|1711.7873295873|1711.7873295873|1711.7873295873|1711.7873295873|1709.0141791225|1709.0141791225|1709.0141791225|1709.0141791225|1709.0141791225|1709.0141791225|1709.0141791225|1709.0141791225|1651.7379768028|1624.1533075587|1608.9481195097|1581.0534661218|1554.8927401354|1548.330200703|1548.330200703|1548.330200703|1548.330200703|1548.330200703|1548.330200703|1548.330200703|1548.330200703|||1487.2002230034|1420.1113588926|1388.2732825835|||1388.2732825835|||1274.9147584261|-1487.846123417|-1487.846123417|-1487.846123417||||-1487.846123417|-1495.7734704634|-1519.3594116259|-1530.6215684733|-1576.690631637|-1596.9653860846|-1596.9653860846|-1596.9653860846|-1596.9653860846|-1596.9653860846|-1596.9653860846|-1596.9653860846|-1596.9653860846|-1596.9653860846|-1614.6837623162|-1641.370847018|-1643.5336669885|-1643.5336669885|-1643.5336669885|-1643.5336669885|-1643.5336669885|-1643.5336669885|-1647.7596299872|-1653.5662555414|-1660.351395046|-1666.5015500511|-1675.5034980124|-1675.5034980124|-1675.5034980124|-1690.3438247067|-1690.3438247067|-1692.1775613663|-1692.1775613663|-1725.4750681848|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1552.7170204186|1545.5189115762|1508.4099017513|1506.622113057|1447.8023478412|1340.7803864902|1308.1164423734|1308.1164423734|1308.1164423734|1250.612891819|1250.612891819|1198.5143242433|1166.4048047148|1164.2831163497|1104.1649230107|-1289.6342711252|-1289.6342711252|-1314.3714123613|-1324.9082158321|-1324.9082158321|-1324.9082158321|-1324.9082158321|-1324.9082158321|-1324.9082158321|||-1324.9082158321|-1324.9082158321|-1324.9082158321|-1324.9082158321|-1324.9082158321|1189.8225638896|1189.8225638896|1189.8225638896|1189.8225638896|1182.8028487662|1166.0587208513|1137.3430231681|1122.9852137878|1122.9852137878|1114.7057930975|1086.9508812195|1076.7787569105|1062.754174345|1044.830474539|1044.830474539|||1044.830474539|1044.830474539|1034.9227494878|1009.8375916405|1009.8375916405|1009.8375916405|1009.8375916405|1009.8375916405|987.48621293388|960.14347275788|960.14347275788|929.9371919532||-1101.3578479522|-1101.3578479522|-1101.3578479522|-1101.3578479522|-1101.3578479522|-1101.3578479522|-1101.3578479522|-1101.3578479522|-1101.3578479522|-1101.3578479522|-1146.5087199469|-1177.4541332743|-1191.7268147493|-1205.3075719436|-1221.341746604|-1242.053302873|-1242.053302873|-1242.053302873|-1242.053302873|-1242.053302873|-1242.053302873|-1242.053302873|-1242.053302873|-1265.61478097|1139.031942983|1139.031942983
08770|10958|/equities/super-sol-01|TA125|4204.9720030469|4204.9720030469|4204.9720030469|4204.9720030469|4204.9720030469|4204.9720030469|4160.6911144965|4133.3234605517|4096.5260672796|4036.8059907814|4036.8059907814|4036.8059907814|3979.3955453127|3914.8839392363|3914.7161296961|3914.7161296961|3914.7161296961|3914.7161296961|3914.7161296961|3914.7161296961|3914.7161296961|3914.7161296961|3914.7161296961|3914.7161296961|3914.7161296961|3914.7161296961|3914.7161296961|3914.7161296961|3914.7161296961|3914.7161296961|3914.7161296961|3914.7161296961|3914.7161296961|3914.7161296961|3914.7161296961||-4215.5736334103|-4215.5736334103|-4215.5736334103|-4215.5736334103|-4215.5736334103|-4215.5736334103|-4215.5736334103|-4215.5736334103|-4215.5736334103|-4215.5736334103|-4215.5736334103|-4215.5736334103|-4215.5736334103|-4215.5736334103|-4215.5736334103|-4215.5736334103|-4215.5736334103|-4215.5736334103|-4215.5736334103|-4215.5736334103|-4215.5736334103|-4215.5736334103|-4215.5736334103|-4215.5736334103|-4252.3040371226|-4278.1711523584|3992.2245958348|3992.2245958348|3992.2245958348|3992.2245958348|3992.2245958348|3992.2245958348|3992.2245958348|3973.8403235046|3973.8403235046|3973.8403235046|3935.4892483384|3847.654720376|3841.0052448622|3835.9103716846|3835.9103716846|3835.9103716846|3835.9103716846|3835.3515209582|-4092.6035552124|-4092.6035552124|-4092.6035552124|-4092.6035552124|-4092.6035552124|-4092.6035552124|-4092.6035552124|-4092.6035552124|-4092.6035552124|-4092.6035552124|-4092.6035552124|-4092.6035552124|-4092.6035552124|||-4092.6035552124|-4092.6035552124|-4092.6035552124|||-4092.6035552124|||-4092.6035552124|-4092.6035552124|-4092.6035552124|-4126.003950236||||-4175.5599447066|-4185.6777163407|-4194.6021189391|-4194.6021189391|-4195.4676632761|-4195.4676632761|-4195.4676632761|-4195.4676632761|-4195.4676632761|-4195.4676632761|-4211.5088603508|-4211.5088603508|-4211.5088603508|3954.8884648961|3954.8884648961|3954.8884648961|3954.8884648961|3954.8884648961|3954.8884648961|3954.8884648961|3954.8884648961|3954.8884648961|3954.8884648961|3954.8884648961|3932.8067467853|3932.8067467853|3896.6721707012|3896.6721707012|3896.6721707012|3896.6721707012|3896.6721707012|3896.6721707012|3896.6721707012|3896.6721707012|3896.6721707012|3878.0801896681|3860.394636033|3860.394636033|3860.394636033|3831.3966200727|3831.3966200727|3831.3966200727|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3825.0750992885|3729.5278880984|3689.4754312204|3688.5282569116|3600.6980632351|3528.2200702612|3475.0717374743|3475.0717374743|3475.0717374743|3475.0717374743|3475.0717374743|3418.4685971937|3399.5630571872|3399.5630571872|||3399.5630571872|3399.5630571872|3399.5630571872|3399.5630571872|3399.5630571872|3399.5630571872|3399.5630571872|3399.5630571872|3396.6811746524|3381.7013051694|3373.6681168549|3367.6867965054|3352.7738228462|3352.7738228462|-3597.1630038676|-3597.1630038676|-3597.1630038676|-3597.1630038676|-3597.1630038676|-3637.9588931863|||-3658.208392251|-3658.208392251|-3658.208392251|-3658.208392251|-3658.208392251|-3658.208392251|-3705.6204358345|-3753.744928705|-3753.9575959533|-3753.9575959533|-3753.9575959533|-3753.9575959533||-3793.4661678436|-3793.4661678436|-3827.8133388353|-3827.8133388353|-3827.8133388353|-3827.8133388353|-3827.8133388353|-3827.8133388353|-3827.8133388353|-3910.5148209281|-3915.4609121424|-4007.5676801582|3702.6357287531|3702.6357287531|3702.6357287531|3702.6357287531|3702.6357287531|3702.6357287531|3702.6357287531|-3898.274829718|-3898.274829718|-3898.274829718|-3898.274829718|-3898.274829718|-3898.274829718|-3898.274829718
08771|10961|/equities/strauss-group|TA125|12607.807339062|12582.008154513|12430.00906057|12060.319827865|12060.319827865|11865.91091985|11862.123244277|11696.248049197|11121.447216154|11121.447216154|11121.447216154|11121.447216154|11121.447216154|11121.447216154|11121.447216154|11121.447216154|11121.447216154|11121.447216154|11121.447216154|11121.447216154|10922.163573505|10808.909577053|10808.909577053|10808.909577053|10808.909577053|10677.677307837|10363.552231898|10363.552231898|10291.36695377|10291.36695377|10291.36695377|10291.36695377|10291.36695377|10291.36695377|10291.36695377||10291.36695377|10291.36695377|10291.36695377|10291.36695377|10291.36695377|10291.36695377|10291.36695377|10291.36695377|10291.36695377|10291.36695377|10291.36695377|10291.36695377|10145.963281967|10088.848091074|10084.831212305|9915.3680136719|9885.5185372729|9885.5185372729|9885.5185372729|9787.2428191921|9719.7142435468|9471.904715052|9304.2274611689|9199.4104458875|9199.4104458875|9013.2338287639|9009.2316395684|9009.2316395684|9009.2316395684|9009.2316395684|9009.2316395684|9009.2316395684|8917.7573772982|8768.9933990503|8768.9933990503|8768.9933990503|8768.9933990503|8768.9933990503|8768.9933990503|8768.9933990503|8768.9933990503|8768.9933990503|8768.9933990503|8768.9933990503|8768.9933990503|8768.9933990503|8768.9933990503|8768.9933990503|8768.9933990503|8768.9933990503|8768.9933990503|8768.9933990503|8768.9933990503|8768.9933990503|8768.9933990503|8675.4861255535|8675.4861255535|||8675.4861255535|8675.4861255535|8675.4861255535|||8675.4861255535|||8593.3822529288|-9312.1626001804|-9312.1626001804|-9312.1626001804||||-9312.1626001804|-9312.1626001804|-9312.1626001804|-9312.1626001804|-9312.1626001804|-9312.1626001804|-9312.1626001804|-9312.1626001804|-9312.1626001804|-9312.1626001804|-9312.1626001804|-9312.1626001804|-9312.1626001804|-9312.1626001804|-9312.1626001804|-9312.1626001804|-9312.1626001804|-9415.0296451462|-9415.0296451462|-9415.0296451462|-9415.0296451462|-9484.1440501624|-9495.8670166478|-9495.8670166478|-9495.8670166478|-9495.8670166478|-9495.8670166478|-9495.8670166478|-9495.8670166478|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8941.3779678867|8865.8689545771|8865.8689545771|8865.8689545771|8857.7178535213|8857.7178535213|8857.7178535213|8857.7178535213|8857.7178535213|8857.7178535213|8857.7178535213|8857.7178535213|8857.7178535213|8857.7178535213|8524.3531705793|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|||8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8378.3090089201|8268.6766765779|8256.3947211978|8256.3947211978|8256.3947211978|8256.3947211978|8119.6608013309|7991.5675570343|7835.8499053221|7835.8499053221|7835.8499053221|7835.8499053221|||7835.8499053221|7835.8499053221|7785.3894448863|7785.3894448863|7785.3894448863|7654.9327165404|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761||-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8266.5973592761|-8448.5152583656|-8448.5152583656|7792.3458186777|7792.3458186777|7792.3458186777|7792.3458186777|7717.162020753|7518.9944971371|7518.9944971371|7518.9944971371|7518.9944971371|7518.9944971371|7518.9944971371
08772|11074|/equities/summit|TA125|-6657.8789736723|-6657.8789736723|-6657.8789736723|-6785.5877485248|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427||-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6799.6631106427|-6904.236789603|-6968.8186551144|6282.1921280831|6282.1921280831|6282.1921280831|6282.1921280831|6282.1921280831|6282.1921280831|6282.1921280831|6282.1921280831|6282.1921280831|6282.1921280831|6282.1921280831|6282.1921280831|6282.1921280831|6282.1921280831|6282.1921280831|6282.1921280831|6282.1921280831|6052.9676168879|6052.9676168879|6052.9676168879|6052.9676168879|6052.9676168879|6052.9676168879|6052.9676168879|6052.9676168879|||6052.9676168879|6052.9676168879|-6769.3088482297|||-6769.3088482297|||-6769.3088482297|-6769.3088482297|-6769.3088482297|-6769.3088482297||||-6878.7578373206|6058.0932073349|6058.0932073349|6058.0932073349|6058.0932073349|6058.0932073349|6058.0932073349|6058.0932073349|6058.0932073349|6033.8608487771|6033.8608487771|6033.8608487771|6033.8608487771|6033.8608487771|6033.8608487771|5952.0752383773|5952.0752383773|5952.0752383773|5917.4502895565|5917.4502895565|5917.4502895565|5917.4502895565|5917.4502895565|5917.4502895565|5917.4502895565|5917.4502895565|5917.4502895565|5917.4502895565|5917.4502895565|5917.4502895565|5917.4502895565|5917.4502895565|5917.4502895565|5917.4502895565|5917.4502895565|5917.4502895565|5917.4502895565|5917.4502895565|5917.4502895565|5854.6114328406|5854.4091763464|5854.4091763464|5675.8524679288|5675.8524679288|5675.8524679288|5675.8524679288|5675.8524679288|5675.8524679288|5675.8524679288|5675.8524679288|5675.8524679288|5675.8524679288|5675.8524679288|5675.8524679288|5675.8524679288|5675.8524679288|5638.2249643653|5590.4166270726|5552.6851411918|5513.5390457686|5398.5433841874|5303.1091162807|5303.1091162807|5234.8990180897|5173.0975531971|5173.0975531971|-5749.1437109056|-5749.1437109056|-5749.1437109056|-5749.1437109056|-5749.1437109056|-5749.1437109056|-5749.1437109056|-5749.1437109056|-5749.1437109056|-5749.1437109056|-5749.1437109056|-5749.1437109056|-5749.1437109056|||-5749.1437109056|-5749.1437109056|-5749.1437109056|-5749.1437109056|-5749.1437109056|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|||-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309|-5799.855203309||-5799.855203309|-5799.855203309|-5932.1470552935|-5932.1470552935|-5932.1470552935|-5950.9831661234|-5950.9831661234|-5950.9831661234|-5950.9831661234|-5980.4257401371|-5994.4142510853|-5994.4142510853|-5994.4142510853|-5994.4142510853|-6044.4602789837|-6134.9003099819|-6200.6399390878|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543|5529.3433632543
08773|942777|/equities/tadiran-hldg|TA125|16377.192966202|16377.192966202|16377.192966202|16377.192966202|16377.192966202|16365.85551383|16365.85551383|15293.172793145|14651.858659049|14613.601827541|14613.601827541|14613.601827541|14613.601827541|14351.814180358|14351.814180358|14351.814180358|14351.814180358|14351.814180358|14351.814180358|14351.814180358|14351.814180358|14351.814180358|14351.814180358|14351.814180358|14351.814180358|14351.814180358|14302.798291936|14302.798291936|14302.798291936|14302.798291936|14302.798291936|14302.798291936|14302.798291936|13353.109213262|-14498.884609773||-14498.884609773|-14498.884609773|-14498.884609773|-14498.884609773|-14498.884609773|-14498.884609773|-14498.884609773|-14498.884609773|-14606.538455304|-14660.598283671|-14704.553648523|-14769.465704596|-14769.465704596|-14769.465704596|-14769.465704596|-14769.465704596|-14769.465704596|-14769.465704596|-14769.465704596|-14769.465704596|-15367.739671773|-15695.234162682|-15695.234162682|-16027.482402981|-16086.738550042|-16086.738550042|-16086.738550042|-16836.376166713|-17069.862407459|-17528.736008288|-17668.040009209|16075.134299311|16075.134299311|16075.134299311|16075.134299311|16075.134299311|16075.134299311|16075.134299311|16075.134299311|16075.134299311|16075.134299311|15362.371443679|14953.190492977|14662.210485156|14662.210485156|14599.047306704|-16592.948580032|-16592.948580032|-16882.165088925|-17206.29454325|-17392.585855864|-17392.585855864|-17551.762062071|-18113.624513413|-18153.47168157|-18302.212199308|-18302.212199308|||-18302.212199308|-18302.212199308|-18302.212199308|||16260.455209272|||16260.455209272|16260.455209272|16260.455209272|16260.455209272||16260.455209272|16260.455209272|16260.455209272|16260.455209272|16260.455209272|16260.455209272|16260.455209272|16260.455209272|16260.455209272|16260.455209272|16260.455209272|16260.455209272|16260.455209272|16260.455209272|16260.455209272|16260.455209272|16260.455209272|16092.728010302|15945.808900335|15485.89877815|15388.07788498|15388.07788498|15388.07788498|14502.308761089|13721.454178987|13212.14511704|-15985.82858871|-15985.82858871|-15985.82858871|-15985.82858871|-15985.82858871|-16356.476209678|-16788.862455198|-17297.069394664|-17667.85488296|-18187.060981067|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16848.225861702|16379.139846335|15918.012155969|15918.012155969|15742.235728855|15597.484143172|15490.537936858|15091.708818731|-17708.413054254|-17708.413054254|-17708.413054254|-17708.413054254|-17708.413054254|-17708.413054254|-17708.413054254|-17769.903393615|-18166.559326239|-18508.864561144|-18508.864561144|-18508.864561144|-18508.864561144|-18508.864561144|-18508.864561144|||-18953.738401272|-19215.912820106|-19215.912820106|-19215.912820106|-19215.912820106|-20153.79202234|-21790.880024822|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|||-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463||-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22011.065510463|-22239.905518157|-22239.905518157|-22239.905518157|-22239.905518157|-22435.45057573|-22733.278417478|-23731.97601942|-24446.084466022|-24853.982740024|-25407.758600027|-26079.152654338|-26079.152654338|-26079.152654338|-26079.152654338|-26079.152654338|-26079.152654338|-26079.152654338|-26079.152654338|-26143.502949264|-26326.669943627|-26494.077715141
08774|1142298|/equities/tel-aviv-stock-exchange|TA125|13726.919304155|13726.919304155|13726.919304155|13146.134943401|13146.134943401|12776.771535063|12776.771535063|11843.079483403|11584.569907079|11584.569907079|11584.569907079|11584.569907079|11584.569907079|11584.569907079|11584.569907079|11584.569907079|11584.569907079|11584.569907079|11490.077674533|11438.737869793|11438.737869793|11279.708744215|10467.454160239|10445.375506468|10445.375506468|10335.417229409|10137.685810454|10130.607850105|10130.607850105|10130.607850105|10130.607850105|10032.342055672|9787.0467285249|9298.3852539165|9189.8725043517||9054.2340629659|9054.2340629659|9054.2340629659|9054.2340629659|9054.2340629659|9054.2340629659|9054.2340629659|9054.2340629659|9054.2340629659|8904.8711810732|8852.9289261292|8852.9289261292|8852.9289261292|8852.9289261292|8852.9289261292|8852.9289261292|8852.9289261292|8852.9289261292|8852.9289261292|8852.9289261292|8444.2543623658|8368.2826248509|8243.8797837665|8243.8797837665|8240.1997597405|8110.8197806777|8110.8197806777|8110.8197806777|8110.8197806777|8110.8197806777|8110.8197806777|8110.8197806777|8110.8197806777|8110.8197806777|8102.6886451975|8016.5984946639|7936.4427718488|7648.8923109244|7648.8923109244|7576.1581232493|-8165.6106626666|-8165.6106626666|-8165.6106626666|-8165.6106626666|-8165.6106626666|-8165.6106626666|-8165.6106626666|-8165.6106626666|-8165.6106626666|-8165.6106626666|-8165.6106626666|-8165.6106626666|-8204.2351797413|-8204.2351797413|-8204.2351797413|-8204.2351797413|-8204.2351797413|||-8204.2351797413|-8204.2351797413|-8204.2351797413|||-8204.2351797413|||-8204.2351797413|-8204.2351797413|-8204.2351797413|-8204.2351797413||||7415.9718987146|7415.9718987146|7415.9718987146|7415.9718987146|7415.9718987146|7415.9718987146|7415.9718987146|7415.9718987146|7279.6909985718|7226.0455539686|7192.0077031293|7192.0077031293|7192.0077031293|7192.0077031293|7192.0077031293|7192.0077031293|7192.0077031293|7192.0077031293|7192.0077031293|7157.1752256992|7103.0835841103|7030.9505565044|7030.9505565044|7030.9505565044|7030.9505565044|7030.9505565044|6962.5561738937|6956.0068598819|6703.3965109799|6533.3294566443|6533.0116748696|6533.0116748696|6280.3463054106|6001.2181171229|5951.3534634699|5943.0594038555|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5891.56096834|5747.8077735607|5747.8077735607|5747.8077735607|5747.8077735607|5747.8077735607|5747.8077735607|5747.8077735607|5562.2864150674|5408.6515722971|5378.5784133468|5378.5784133468|5378.5784133468|5378.5784133468|5378.5784133468|5309.0165596874|5309.0165596874|5246.9072885415|5216.6300694125|5216.6300694125|5216.6300694125|||5216.6300694125|5126.2959235907|5126.2959235907|5126.2959235907|5126.2959235907|5126.2959235907|5126.2959235907|5126.2959235907|5126.2959235907|4968.4399151008|4814.8776834454|4698.6418704949|4347.7687449943|4329.325611104|4329.325611104|-4721.8845617688|-4721.8845617688|-4721.8845617688|-4721.8845617688|-4721.8845617688|||-4721.8845617688|-4721.8845617688|-4721.8845617688|-4721.8845617688|-4721.8845617688|-4721.8845617688|-4721.8845617688|-4721.8845617688|-4721.8845617688|-4721.8845617688|-4721.8845617688|-4721.8845617688||-4721.8845617688|-4721.8845617688|-4721.8845617688|-4721.8845617688|-4731.3327923071|-4731.3327923071|-4732.1475470079|-4806.0528300088|-4808.8920333431|-4850.8111522755|-4850.8111522755|-4920.3457247505|-4931.79719105|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448|4525.0550431448
08775|10963|/equities/teva-pharm|TA125|10333.36410915|10333.36410915|10333.36410915|10333.36410915|10333.36410915|10333.36410915|10333.36410915|10333.36410915|10333.36410915|10333.36410915|10333.36410915|10333.36410915|10333.36410915|10242.071232389|9816.7458137653|9802.5790545839|9802.5790545839|9802.5790545839|9802.5790545839|9802.5790545839|9802.5790545839|9802.5790545839|9802.5790545839|9802.5790545839|9802.5790545839|9802.5790545839|9802.5790545839|9802.5790545839|9802.5790545839|9802.5790545839|9604.5322828711|9589.669485026|9589.669485026|9567.6903524609|9567.6903524609||9567.6903524609|9567.6903524609|9567.6903524609|9567.6903524609|9567.6903524609|9567.6903524609|9567.6903524609|9516.378169401|9260.3090771122|9184.0254830072|9184.0254830072|9184.0254830072|9128.1949811191|9071.8833123545|9010.7036803939|8929.8929782155|8750.2144202394|8678.0266395603|8678.0266395603|8678.0266395603|8478.3073772892|8217.5399719619|8217.5399719619|8099.7777431629|8099.7777431629|7917.7530479588|7750.0033866209|7595.7089544749|7595.7089544749|7595.7089544749|7595.7089544749|7595.7089544749|7595.7089544749|7595.7089544749|7595.7089544749|7595.7089544749|7421.5655049722|7148.2950055246|7102.9388950274|7082.2825864535|7082.2825864535|6549.4250960595|6261.8272790858|6261.8272790858|6200.696976762|6108.4966408466|6087.4962676074|-6647.1306342834|-6647.1306342834|-6647.1306342834|-6690.3094250413|-6690.3094250413|-6754.0660278236|6328.0178555595|6328.0178555595|6328.0178555595|6328.0178555595|||6328.0178555595|6328.0178555595|6253.9087283994|||6215.1763648882|||-6509.9050028142|-6509.9050028142|-6509.9050028142|-6509.9050028142||||-6509.9050028142|-6628.2716084126|6246.6157634943|6246.6157634943|6246.6157634943|6246.6157634943|6195.7972388819|6195.7972388819|6080.496932091|5971.4036198654|5971.4036198654|5922.1155800808|5922.1155800808|5821.1335948115|5821.1335948115|5821.1335948115|5821.1335948115|5821.1335948115|5821.1335948115|5821.1335948115|5821.1335948115|5791.6791424026|5791.6791424026|5791.6791424026|5769.6434915585|5719.1038795094|5545.6154216771|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5751.4426241227|-5765.2695823586|-5846.7154764864|-5846.7154764864|-5846.7154764864|-5915.5727516515|-5972.0808351684|-6006.3675946315|-6023.979948232|-6023.979948232|-6023.979948232|-6023.979948232|-6023.979948232|-6077.5888313689|-6114.5431459655|-6209.0479399616|5816.6126088071|5816.6126088071|5816.6126088071|5816.6126088071|5816.6126088071|5816.6126088071|5816.6126088071|5816.6126088071|5816.6126088071|5816.6126088071|5816.6126088071|5816.6126088071|5788.5675411174|5788.5675411174|5788.5675411174|5788.5675411174|5788.5675411174|||5788.5675411174|5788.5675411174|5672.6861567972|5652.7986860378|5652.7986860378|5652.7986860378|5652.7986860378|5652.7986860378|5652.7986860378|5652.7986860378|5652.7986860378|5652.7986860378|5652.7986860378|5652.7986860378|5652.7986860378|5652.7986860378|5473.6031358543|5473.6031358543|5473.6031358543|5461.6145953937|||5054.9051059929|5022.9501177699|-5455.6169659606|-5455.6169659606|-5455.6169659606|-5455.6169659606|-5455.6169659606|-5524.2184764945|-5524.2184764945|-5590.687196105|-5611.8191067834|-5673.7434519815||-5720.1647555327|-5720.1647555327|-5779.1786769997|-5779.1786769997|-5779.1786769997|5495.1327675215|5495.1327675215|5495.1327675215|5495.1327675215|5495.1327675215|5495.1327675215|5495.1327675215|5495.1327675215|5495.1327675215|5495.1327675215|5495.1327675215|5495.1327675215|5495.1327675215|5453.871423212|5453.871423212|5453.871423212|-5898.1619709026|-5898.1619709026|-5898.1619709026|-6017.9577454473|-6165.2863838304
08776|10964|/equities/tower-semicond|TA125|37124.617009027|37124.617009027|37124.617009027|37124.617009027|37124.617009027|37124.617009027|37124.617009027|37124.617009027|37124.617009027|37124.617009027|37124.617009027|37124.617009027|37124.617009027|37124.617009027|36754.910539939|36754.910539939|36754.910539939|36754.910539939|36754.910539939|36754.910539939|36754.910539939|36754.910539939|36349.345044377|36214.910794235|36214.910794235|36214.910794235|36214.910794235|36214.910794235|36214.910794235|36214.910794235|36214.910794235|36214.910794235|36214.910794235|36214.910794235|36214.910794235||36214.910794235|36214.910794235|36214.910794235|36214.910794235|36214.910794235|36214.910794235|36214.910794235|36214.910794235|36214.910794235|36214.910794235|36214.910794235|36214.910794235|36214.910794235|36214.910794235|36214.910794235|36214.910794235|36214.910794235|34323.789771372|33562.625398181|33562.625398181|33562.625398181|33562.625398181|33562.625398181|31620.694886868|31469.660985409|29983.51220601|29579.48617368|29579.48617368|29579.48617368|29579.48617368|29579.48617368|29579.48617368|29579.48617368|29579.48617368|29579.48617368|29579.48617368|29301.651304089|28426.834782321|25583.483926366|25583.483926366|25583.483926366|25208.781323527|25208.781323527|25208.781323527|25208.781323527|24526.979248363|24318.865831515|23426.068927796|23426.068927796|22801.743253107|22568.627881583|22568.627881583|22568.627881583|22568.627881583|22391.083804423|22391.083804423|22216.507276301|||22216.507276301|22216.507276301|22170.749723828|||22170.749723828|||21144.166359809|21077.835373688|21077.835373688|21077.835373688||||21077.835373688|21077.835373688|20213.194844431|20213.194844431|20213.194844431|20213.194844431|20213.194844431|19964.561536335|19964.561536335|19558.957262594|19312.730291771|18894.144768635|18782.938631816|18327.767585931|18327.767585931|18327.767585931|18327.767585931|18327.767585931|17688.075095479|16799.527883866|16519.475426517|15450.71389097|15450.71389097|15450.71389097|-17311.984565589|-17350.047415074|-17350.047415074|-17350.047415074|15792.942706578|15792.942706578|15792.942706578|15792.942706578|15792.942706578|15792.942706578|15279.976443788|15279.976443788|15279.976443788|15279.976443788|15279.976443788|15279.976443788|15279.976443788|15279.976443788|15279.976443788|15279.976443788|15279.976443788|15204.418270875|14479.353634306|14401.83476845|14401.83476845|14401.83476845|14401.83476845|14401.83476845|14401.83476845|14401.83476845|14401.83476845|14399.816409389|13823.684899321|-14902.880501697|-14902.880501697|-14902.880501697|-14902.880501697|-14902.880501697|-14902.880501697|-14902.880501697|-14902.880501697|-14926.420441286|13690.659098124|13690.659098124|13690.659098124|13690.659098124|13690.659098124|13690.659098124|13690.659098124|13690.659098124|13690.659098124|13690.659098124|13690.659098124|13690.659098124|13690.659098124|||13690.659098124|13690.659098124|13561.84344236|13526.712540961|13526.712540961|13526.712540961|13439.468893401|13439.468893401|13439.468893401|13439.468893401|13380.520992668|12987.433324281|12987.433324281|12892.703693646|12419.115215162|12264.288588662|12264.288588662|12264.288588662|12264.288588662|12264.288588662|||12264.288588662|12264.288588662|12209.209542957|12015.567336985|12015.567336985|11766.741485538|11558.322821652|11558.322821652|-13001.796307236|-13001.796307236|-13001.796307236|-13001.796307236||-13001.796307236|-13001.796307236|-13001.796307236|-13001.796307236|-13001.796307236|-14263.024397555|-14263.024397555|-14263.024397555|-14263.024397555|-14550.027108395|-14949.935921542|-14949.935921542|-14949.935921542|-14949.935921542|-14949.935921542|-14949.935921542|-14949.935921542|-14949.935921542|-14949.935921542|-14949.935921542|-14949.935921542|-14949.935921542|-14949.935921542|-15533.817690602|-15763.130767335|-16222.367519262
08777|1173975|/equities/veridis-environment-ltd|TA125|3267.9052849553|3267.9052849553|3267.9052849553|3267.9052849553|3267.9052849553|3267.9052849553|3267.9052849553|3267.9052849553|3267.9052849553|3267.9052849553|3267.9052849553|3267.9052849553|3267.9052849553|3267.9052849553|3267.9052849553|3267.9052849553|3267.9052849553|3267.9052849553|3267.9052849553|3267.9052849553|3267.9052849553|3267.9052849553|3267.9052849553|3267.9052849553|3267.9052849553|3267.9052849553|3227.5016807252|3227.5016807252|3227.5016807252|3227.5016807252|3227.5016807252|3227.5016807252|3227.5016807252|3227.5016807252|3227.5016807252||3227.5016807252|3227.5016807252|3227.5016807252|3227.5016807252|3227.5016807252|3227.5016807252|3227.5016807252|3227.5016807252|3227.5016807252|3227.5016807252|3227.5016807252|3227.5016807252|3227.5016807252|3227.5016807252|3227.5016807252|3227.5016807252|3227.5016807252|3227.5016807252|3227.5016807252|3227.5016807252|3227.5016807252|3227.5016807252|3197.9463119169|3118.4403465743|3112.2181811269|3112.2181811269|3112.2181811269|3112.2181811269|3112.2181811269|3112.2181811269|3112.2181811269|3112.2181811269|3112.2181811269|3112.2181811269|3112.2181811269|2965.6313123633|2900.1250769917|2900.1250769917|2895.916752213|2835.2963913477|2806.20536709|2806.20536709|2806.20536709|2806.20536709|2775.7837412111|2755.981934679|2629.0354829767|2500.9283144185|2343.6425715761|2213.3806350846|2164.4784834273|2149.2168220771|2149.2168220771|2149.2168220771|2149.2168220771|2149.2168220771|2149.2168220771|||2149.2168220771|2140.6564034565|2140.6564034565|||2140.6564034565|||2140.6564034565|2140.6564034565|2140.6564034565|2140.6564034565||||2140.6564034565|2140.6564034565|2140.6564034565|2140.6564034565|2140.6564034565|2140.6564034565|2140.6564034565|2140.6564034565|2140.6564034565|2140.6564034565|2140.6564034565|2140.6564034565|2140.6564034565|2140.6564034565|2140.6564034565|2140.6564034565|2140.6564034565|2140.6564034565|2140.6564034565|2140.6564034565|2140.6564034565|2140.6564034565|2140.6564034565|2111.6737816183|-2405.0541356221|-2405.0541356221|-2405.0541356221|-2405.0541356221|-2429.5722231704|-2429.5722231704|-2429.5722231704|-2429.5722231704|-2436.9135813005|-2496.6817570005|-2516.8686188895|-2564.4095765439|-2592.8439739376|-2634.7155265974|-2673.1839184415|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2435.9733052934|2419.4703392149|2374.5225991276|2293.2602486323|2293.2602486323|2293.2602486323|2293.2602486323|2258.1237637436|2258.1237637436|2245.4058811649|2245.4058811649|2242.2287568499|2235.4601230531|2235.4601230531|2235.4601230531|2235.4601230531|2235.4601230531|2235.4601230531|2235.4601230531|2235.4601230531|2235.4601230531|2235.4601230531|||2235.4601230531|2235.4601230531|2235.4601230531|2235.4601230531|2235.4601230531|2235.4601230531|2235.4601230531|2235.4601230531|2232.9556922812|2217.117435868|2205.8001002745|2205.8001002745|2205.8001002745|2205.8001002745|2205.8001002745|2205.8001002745|2205.8001002745|2205.8001002745|2205.8001002745|2205.8001002745|||2205.8001002745|2205.8001002745|2205.8001002745|2142.895185524|-2423.7678843236|-2423.7678843236|-2423.7678843236|-2423.7678843236|-2423.7678843236|-2423.7678843236|-2423.7678843236|-2423.7678843236||-2423.7678843236|-2423.7678843236|-2423.7678843236|-2423.7678843236|-2423.7678843236|-2423.7678843236|-2423.7678843236|-2423.7678843236|-2423.7678843236|-2444.7866336832|-2444.7866336832|-2444.7866336832|-2444.7866336832|-2444.7866336832|-2514.9295929813|-2528.1995477571|-2571.5550530634|-2622.7833922927|2401.6940931505|2401.6940931505|2401.6940931505|2401.6940931505|2401.6940931505|2401.6940931505|2401.6940931505|2401.6940931505
08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125|35650.190851816|35650.190851816|35650.190851816|35650.190851816|35650.190851816|35650.190851816|35580.767613129|35221.964014587|34919.081863438|34919.081863438|34919.081863438|34919.081863438|34919.081863438|34919.081863438|34790.923702609|34790.923702609|34790.923702609|34790.923702609|34790.923702609|34790.923702609|34558.74867078|34558.74867078|34558.74867078|34558.74867078|34558.74867078|34504.720745311|34268.023050345|34169.279150046|34169.279150046|34169.279150046|34169.279150046|33383.986604995|33383.986604995|33256.651783328|32794.057537031||32256.889625557|32256.889625557|32256.889625557|32148.210695063|32142.590297995|32142.590297995|32142.590297995|32142.590297995|32142.590297995|31881.766997773|31306.407775303|31002.675305892|30208.528117658|29696.142352953|29620.713725503|29486.904139448|29243.782377165|29092.357685055|29092.357685055|29092.357685055|29092.357685055|29092.064094506|28713.960105007|27823.289005563|27356.242588395|27356.242588395|27356.242588395|27356.242588395|27356.242588395|27356.242588395|27356.242588395|27356.242588395|27356.242588395|27356.242588395|27351.936209328|26641.595788142|26325.661986825|25926.291096472|25767.78136754|25767.78136754|25767.78136754|25767.78136754|25767.78136754|25767.78136754|25767.78136754|25724.201519488|25708.00168832|-27921.25586618|-27921.25586618|-27921.25586618|-27921.25586618|-27921.25586618|-27921.25586618|-27921.25586618|-27921.25586618|-27921.25586618|-27921.25586618|||-27921.25586618|-27921.25586618|-27921.25586618|||-27921.25586618|||-27921.25586618|-27921.25586618|-27921.25586618|-27921.25586618||-27921.25586618|-28159.173184644|-29023.525760715|-29062.250845239|-29247.778821283|-29247.778821283|-29720.309801426|-29992.288550214|-29992.288550214|-29992.288550214|-29992.288550214|-29992.288550214|-29992.288550214|-29992.288550214|-29992.288550214|-30278.098389127|-30872.331543475|-31189.812826083|-31487.014251203|-31714.585495313|-31714.585495313|-31977.317217014|-32277.019130016|-32307.878706752|-32307.878706752|-32307.878706752|-32307.878706752|-32307.878706752|-32307.878706752|-32307.878706752|-32311.531896392|-32364.364741278|-32364.364741278|-32364.364741278|-32404.294156975|-32886.99350775|30186.827894075|30186.827894075|30186.827894075|30186.827894075|30186.827894075|30186.827894075|30186.827894075|30186.827894075|30186.827894075|30186.827894075|30186.827894075|30186.827894075|30186.827894075|30097.724760919|30097.724760919|30097.724760919|30097.724760919|30097.724760919|29914.138623243|29299.045577814|29299.045577814|29299.045577814|29299.045577814|29299.045577814|28629.49508646|28231.661207177|27847.956896864|27797.838315405|27797.838315405|27797.838315405|27797.838315405|27797.838315405|27293.709239339|26696.343599266|26405.381776962|25688.757529958|25590.600178268|25590.600178268|25590.600178268|25535.111085967|25535.111085967|25535.111085967|25535.111085967|25535.111085967|25535.111085967|||25535.111085967|25535.111085967|25535.111085967|25535.111085967|25535.111085967|25535.111085967|25535.111085967|25535.111085967|25437.345651074|25193.717390082|24538.019322313|24408.342207458|24408.342207458|24408.342207458|24408.342207458|24065.380230509|23157.663114509|23157.663114509|23157.663114509|23157.663114509|||23157.663114509|23157.663114509|23157.663114509|23157.663114509|23157.663114509|23157.663114509|23157.663114509|23157.663114509|23157.663114509|22905.324832727|22905.324832727|22753.13870303||22544.043003367|21876.774361344|-24730.329648363|-24730.329648363|-24730.329648363|-24730.329648363|-24730.329648363|-24730.329648363|-24730.329648363|-24730.329648363|-24730.329648363|-24730.329648363|-24730.329648363|-25017.588498182|-25237.876109091|-25287.640121212|-25467.933468013|-25635.782059275|-25635.782059275|-25856.656849985|-25856.656849985|-25856.656849985|-25856.656849985|-26007.965500666|-26007.965500666|-26007.965500666
08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM|-6.7732090750534|-6.7732090750534|||-6.7732090750534|6.3624084366536|6.3624084366536|6.3624084366536|6.3624084366536|6.3624084366536|6.3624084366536|6.3624084366536|6.3624084366536|6.3624084366536||6.3624084366536|6.3624084366536|6.3624084366536|6.3624084366536|6.3395978703135|6.3395978703135|6.3395978703135|6.3395978703135|6.3395978703135|6.3395978703135|6.3395978703135|6.2962200657122|6.288577690786|6.2728638815282|6.2217144566193|6.2217144566193|6.2217144566193|6.2217144566193|6.2217144566193|6.2217144566193|6.2217144566193||6.2217144566193|6.2046825971222|6.1640917555067|6.1612132937349||6.1330146426003|6.0772384398559|6.0580427374419|5.9667139545609|5.9269042826945|5.8765601424437|5.8712966978116|5.8712966978116|5.8712966978116|5.8712966978116|5.8712966978116|5.8712966978116|5.8712966978116|5.8712966978116|5.8569091145839|5.8569091145839|5.8098992842928|5.7765545070718|5.7272893926918|5.7272893926918|5.6453215304811|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557||5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.6025100616557|5.5864181395522|5.5864181395522|5.5864181395522|5.5864181395522|5.53435337501|5.4715037341165|5.4444484705448|5.4366094795333|5.3920406871678|5.3920406871678|5.3920406871678|5.3920406871678|5.381711859796|5.3669021342569|5.3376689988566|5.3190767851353|||5.3017518086434|5.28576434002|5.28576434002|5.28576434002|5.2616865606062||5.2616865606062|5.2616865606062|5.2616865606062||5.2616865606062|5.2616865606062|5.2616865606062|5.2616865606062|5.2616865606062|5.2535406451482|5.2117120536453|5.2036568392803|5.2036568392803|5.1819026514731|5.1819026514731|5.1819026514731|5.0876698278544|-5.3253703143065|-5.3253703143065|-5.3253703143065|-5.3253703143065|-5.3253703143065|-5.3253703143065|-5.3253703143065|-5.3253703143065|-5.3253703143065|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286||-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.3421997522286|-5.344052728989|-5.344052728989|-5.344052728989|5.1501231596985|5.1501231596985|5.1501231596985|5.1501231596985|5.1501231596985|5.1145664630069|5.1145664630069|5.1145664630069|5.1145664630069|5.1145664630069|5.1145664630069||5.1145664630069|5.1145664630069|5.1145664630069|5.1145664630069|5.1145664630069|5.1145664630069|5.1145664630069|5.1145664630069|5.1145664630069|5.1145664630069|5.1145664630069|5.1068723331427|5.1068723331427|5.0398581701888||-5.4095795204133|-5.4095795204133|-5.4095795204133|-5.4095795204133|-5.4095795204133|-5.4095795204133||-5.4095795204133|-5.4095795204133|-5.4095795204133|-5.4095795204133|-5.4095795204133|-5.5039772777525|-5.5099745358325|-5.5758432307002|-5.5758432307002|-5.5758432307002|-5.6365749708088|-5.6365749708088|-5.6365749708088|-5.6373055898781|-5.6714267951024|-5.6714267951024|-5.8075230240411|-5.8075230240411|-5.8075230240411|-5.8075230240411|-5.8075230240411|||-5.8075230240411|-5.8075230240411|-5.8075230240411|-5.8075230240411|-5.8075230240411|-5.8075230240411|-5.8075230240411|-5.8075230240411||-5.8075230240411|-5.8075230240411|-5.8075230240411|-5.8075230240411|-5.8716922203243|-5.9402526621501|5.5891357727382|5.5891357727382
08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-2.4914667138169|-2.4914667138169|||-2.4914667138169|-2.4914667138169|-2.4914667138169|-2.4914667138169|-2.4914667138169|-2.4914667138169|-2.4914667138169|-2.4914667138169|-2.4914667138169|-2.4914667138169||-2.4914667138169|-2.4932963725273|-2.5303292932713|-2.6198103894353|-2.6325671528843|-2.6326719412658|-2.6326719412658|-2.6326719412658|-2.6326719412658|-2.6326719412658|-2.6557465934592|-2.6763851006646|-2.6843167896424|-2.7109075382191|-2.7282306038493|-2.7306900123756|-2.7306900123756|-2.7306900123756|-2.7306900123756|-2.7306900123756|-2.7306900123756||-2.7306900123756|-2.7657666714104|-2.7663748403527|-2.7663748403527||-2.7663748403527|-2.7663748403527|-2.7663748403527|-2.7663748403527|-2.7663748403527|-2.7663748403527|-2.7663748403527|-2.7663748403527|-2.7663748403527|-2.7663748403527|-2.7663748403527|-2.7663748403527|-2.7663748403527|-2.7663748403527|-2.7663748403527|-2.7663748403527|-2.7663748403527|-2.7663748403527|-2.7663748403527|2.5895532924695|2.5895532924695|2.5895532924695|2.5895532924695|2.5895532924695|2.5895532924695|2.5801416427242|2.5801416427242|2.5801416427242|2.5666071443547|2.5666071443547|2.5666071443547|2.5306746196735|2.4991679521903|2.4991679521903|2.4991679521903|2.4991679521903|2.4991679521903|2.4991679521903|2.4991679521903|2.4991679521903|2.4991679521903|2.4991679521903|2.4991679521903|2.4991679521903|2.4991679521903|2.4991679521903|2.4991679521903||2.4991679521903|2.4991679521903|2.4991679521903|2.4991679521903|2.4991679521903|2.4991679521903|2.4991679521903|2.4991679521903|2.4991679521903|2.4991679521903|2.4991679521903|2.480886322052|2.480886322052|2.4748736683866|2.4358315349011|2.4358315349011|2.4358315349011|2.4358315349011|2.4358315349011|2.4358315349011|2.4358315349011|-2.6918867247109|-2.6918867247109|||-2.6918867247109|-2.6918867247109|-2.6918867247109|-2.6918867247109|-2.6918867247109||-2.6918867247109|-2.6918867247109|-2.6918867247109||-2.7474571047658|2.5008641067199|2.5008641067199|2.5008641067199|2.5008641067199|2.5008641067199|2.5008641067199|2.5008641067199|2.5008641067199|2.500404537061|2.4687828226654|2.4642031108636|2.4613366430885|2.4391808327467|2.4391808327467|2.4391808327467|2.4391808327467|2.4391808327467|2.4391808327467|2.4391808327467|2.4391808327467|2.4391808327467|2.4391808327467|2.4391808327467|2.4363120061856|2.3625688136398|2.3498336615794|2.3498336615794|2.3498336615794|2.3242596324542|2.3202587700011|2.3202587700011|2.307509737558|2.3027885813921|2.282542866624|2.2217142120077|2.1637093298904|2.1637093298904|2.1637093298904|2.1637093298904|2.1630363102891|2.1630363102891|2.1383736394222|2.1015262893367|2.060029234216||2.013921395193|1.9493570231182|-2.1986734300209|-2.1986734300209|-2.1986734300209|-2.1986734300209|-2.1986734300209|-2.1986734300209|-2.1986734300209|-2.1986734300209|-2.1986734300209|-2.1986734300209|-2.1986734300209|-2.1986734300209|-2.2024149397295|-2.2158456113473|-2.2158456113473|-2.2158456113473||-2.2158456113473|-2.2158456113473|-2.2158456113473|-2.2158456113473|-2.2158456113473|2.0146827987175|2.0146827987175|2.0146827987175|2.0146827987175|2.0146827987175|2.0146827987175|1.9990919885085|1.9801022009767|1.9773357529019||1.9337062856196|1.9085016867418|1.9085016867418|1.9085016867418|1.9085016867418|1.9085016867418||1.8694462931707|1.8377181199474|1.8284610211825|1.8284610211825|1.8284610211825|1.7721789479229|1.716309911672|1.7062813361597|-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9351691386913|||-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9351691386913|-1.9751879398265|-1.9936632598315|-1.9936632598315||-1.9936632598315|-1.9936632598315|-1.9936632598315|-1.9936632598315|-1.999625923995|-2.077362103334|-2.1048467767139|-2.1437186876822
08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM|8.3180947993125|8.3180947993125|||8.3180947993125|8.3180947993125|8.3180947993125|8.3180947993125|8.3180947993125|8.3180947993125|8.3180947993125|8.3180947993125|8.3180947993125|8.3180947993125||8.3180947993125|8.3180947993125|8.3180947993125|8.3180947993125|8.0575408588319|8.0575408588319|8.0575408588319|8.0575408588319|8.0575408588319|8.0575408588319|8.0575408588319|7.9661569739347|7.9573963113367|7.917106887559|7.8462790155342|7.8462790155342|7.8462790155342|7.8462790155342|7.8462790155342|7.8462790155342|7.8462790155342||7.8462790155342|7.8462790155342|7.8097548643671|7.798616373972||7.7879067664189|7.7865631585698|7.7317368725252|7.6152632743465|7.5591372206273|7.5591372206273|7.5591372206273|7.5591372206273|7.5591372206273|7.5591372206273|7.5591372206273|7.5591372206273|7.5591372206273|7.5591372206273|7.5591372206273|7.5591372206273|7.5584861387216|7.4172066173512|7.3386945979649|7.3386945979649|7.3386945979649|7.3386945979649|7.3386945979649|7.3386945979649|7.3386945979649|7.3386945979649|7.3386945979649|7.3386945979649|7.3386945979649|7.3386945979649|7.3386945979649|7.3386945979649|-7.5848276675571|-7.5848276675571|-7.5848276675571|-7.5848276675571|-7.5848276675571|-7.5848276675571|-7.5848276675571|-7.5848276675571|-7.5848276675571|-7.5848276675571|-7.5848276675571|-7.5848276675571|-7.5848276675571|-7.5848276675571|7.3165483591267||7.3165483591267|7.3165483591267|7.3165483591267|7.3165483591267|7.3165483591267|7.3165483591267|7.3165483591267|7.3165483591267|7.3165483591267|7.3165483591267|7.2522760626683|7.1780843466531|-7.5497798149286|-7.5497798149286|-7.5497798149286|-7.5497798149286|-7.5497798149286|-7.5497798149286|-7.5497798149286|-7.5497798149286|-7.5497798149286|-7.5497798149286|-7.5497798149286|||-7.5497798149286|-7.5497798149286|-7.5497798149286|-7.5695956612434|7.1631424582261||7.1631424582261|7.1631424582261|7.1631424582261||7.1631424582261|7.1631424582261|7.1631424582261|7.1631424582261|7.1631424582261|7.1229361070812|7.0627068958482|7.0102298217571|6.9674775023765|6.9038637103314|6.8532269106081|6.8532269106081|6.7780301422732|6.6739223103674|6.5943578725558|6.5092865897|6.4942340364462|6.4942340364462|-6.8042729102311|-6.8042729102311|-6.8042729102311|-6.8042729102311|-6.8042729102311|-6.8042729102311|-6.8042729102311|-6.8042729102311|-6.8042729102311|-6.8042729102311|-6.8042729102311|-6.8042729102311|-6.8042729102311|-6.8042729102311|-6.8775253784588|-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637||-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637|-6.917561352637|-7.012290411952|-7.0586561690468|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242||6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.8123010231242|6.7197792875751||6.7031428932775|6.7031428932775|6.7031428932775|6.7031428932775|6.7031428932775|6.6934920548983||6.6622132459821|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.1128839839671|-7.2532045166994|-7.3046716894601|-7.5323001658577|-7.5323001658577|-7.5323001658577|||-7.5323001658577|-7.5323001658577|-7.5323001658577|-7.5323001658577|-7.5323001658577|-7.5425556010293|-7.6217286924838|-7.6924764426018||-7.7328451285221|-7.7328451285221|-7.7328451285221|-7.7328451285221|-7.9087169843093|-8.0043417883969|-8.0043417883969|-8.1437132571645
08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM|1.6280114896335|1.6127905787404|||1.5826426584259|1.5826426584259|1.5573807379421|-1.730023807604|-1.730023807604|-1.762804237029|-1.7638386351128|-1.7638386351128|-1.7638386351128|-1.7638386351128||-1.7638386351128|-1.7638386351128|-1.7764873749966|-1.7794304299084|-1.7860338210759|-1.8039265274667|-1.8271405365361|-1.8280795003247|-1.8280795003247|-1.8280795003247|-1.8280795003247|-1.8280795003247|-1.8280795003247|-1.8280795003247|-1.8280795003247|-1.8280795003247|-1.8280795003247|-1.8280795003247|-1.8280795003247|-1.8280795003247|-1.8280795003247||-1.8280795003247|-1.8280795003247|-1.8280795003247|-1.8500883474694||-1.8569105013285|-1.8569105013285|-1.8569105013285|-1.8569105013285|-1.8569105013285|-1.8569105013285|-1.8687894459206|-1.885973897466|-1.885973897466|-1.885973897466|-1.885973897466|-1.9033043283985|-1.9057192153125|-1.9057192153125|-1.9057192153125|-1.9057192153125|-1.9285769602092|-1.9600855134628|-1.9633620705339|-1.9633620705339|-1.9633620705339|-1.9633620705339|-1.9633620705339|-1.9633620705339|-1.9633620705339|-1.9633620705339|-1.9633620705339|-1.9633620705339|-1.9633620705339|-1.9633620705339|-1.9633620705339|-1.9726244902316|1.8688047662508|1.8688047662508|1.8688047662508|1.8688047662508|1.8688047662508|1.8688047662508|1.8688047662508|1.8688047662508|1.8688047662508|1.8688047662508|1.8688047662508|1.8688047662508|1.8688047662508|1.8688047662508|1.8688047662508||1.8688047662508|1.8688047662508|1.8688047662508|1.8688047662508|1.8688047662508|1.8688047662508|1.8586719582624|1.8351910721534|1.8191011295577|1.8148162708189|1.8148162708189|1.8124696372017|1.8124696372017|1.8124696372017|1.8124696372017|1.7885670771862|1.7885670771862|1.7885670771862|1.7885670771862|1.7885670771862|1.7885670771862|1.7885670771862|1.7885670771862|||1.7885670771862|1.7885670771862|1.7885670771862|1.7885670771862|1.7885670771862||1.7885670771862|1.7767411989928|1.7565928499396||1.7565928499396|1.7565928499396|1.7312142893667|1.7226752596867|1.7226752596867|1.7226752596867|1.7226752596867|1.7226752596867|1.6531764316579|1.6531764316579|1.6531764316579|1.6531764316579|1.6531764316579|1.6531019200019|1.6531019200019|1.6531019200019|1.6531019200019|1.6531019200019|1.6531019200019|1.6531019200019|1.6531019200019|1.6112243852276|1.5880270425101|1.5876777969297|1.5876777969297|1.5876777969297|1.5635309376647|1.5392530237063|1.5392530237063|1.5392530237063|1.5392530237063|1.529756809265|1.529756809265|1.5169520124137|1.5138355608715|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396||-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6489505817396|-1.6588279025915|-1.6588279025915|-1.6753643372725||-1.6842937181471|-1.6992152476838|-1.7037842966072|-1.7037842966072|-1.7302528146843|-1.7302528146843|-1.7302528146843|-1.7697253364037|1.5483815709697|1.5483815709697|1.5483815709697|1.5483815709697|1.4898683870222|1.4631871409312||1.3507634342925|1.3197371629892|1.3088301579401|1.3088301579401|1.3088301579401|1.2998112749441||1.2659013681261|1.2364214760099|-1.4051724202833|-1.4051724202833|-1.4051724202833|-1.4051724202833|-1.4051724202833|-1.4051724202833|-1.4051724202833|-1.4051724202833|-1.4051724202833|-1.4051724202833|-1.4051724202833|-1.4051724202833|-1.4051724202833|-1.4051724202833|-1.4618582336331|-1.505953632927|-1.5932430401533|-1.5932430401533|-1.5932430401533|||-1.5932430401533|-1.5932430401533|-1.5932430401533|-1.5932430401533|-1.5932430401533|-1.5932430401533|-1.5932430401533|-1.5932430401533||-1.5932430401533|-1.5932430401533|-1.5932430401533|-1.5932430401533|-1.5936033543712|-1.6256703399691|-1.6540781682369|-1.6795312900937
08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-3.381567057252|-3.381567057252|||-3.381567057252|-3.383422873099|-3.383422873099|-3.383422873099|-3.383422873099|-3.383422873099|-3.383422873099|-3.4360253785267|3.2047489384253|3.2047489384253||3.2047489384253|3.2047489384253|3.2047489384253|3.2047489384253|3.2047489384253|3.2047489384253|3.2047489384253|3.2047489384253|3.2047489384253|3.2047489384253|3.2047489384253|3.2047489384253|3.2047489384253|3.1837472877304|3.1837472877304|3.1837472877304|3.1837472877304|3.1837472877304|3.151941520351|-3.3452380722036|-3.3452380722036||-3.3452380722036|-3.3697089558696|-3.3941468625716|-3.3941468625716||-3.4207561054574|-3.4207561054574|-3.4207561054574|-3.4207561054574|-3.4207561054574|-3.4207561054574|-3.4207561054574|-3.4207561054574|-3.4207561054574|-3.4207561054574|-3.4207561054574|-3.4207561054574|-3.4575067668873|-3.489451954731|-3.5132799523502|-3.5189102135032|-3.5189102135032|-3.5189102135032|-3.5189102135032|-3.5527902191472|-3.5527902191472|-3.5544171058036|-3.5544171058036|-3.5544171058036|-3.5799078105663|-3.6137864853248|-3.7197626724624|-3.7676941340887|-3.7676941340887|-3.7676941340887|-3.7676941340887|-3.7676941340887|-3.7676941340887|-3.7676941340887|-3.7676941340887|-3.7676941340887|-3.7676941340887|-3.7676941340887|-3.7676941340887|-3.7676941340887|-3.7676941340887|-3.7676941340887|-3.7676941340887|-3.7676941340887|-3.7975413220817|-3.7975413220817|-3.7975413220817||-3.7975413220817|-3.7975413220817|-3.7975413220817|-3.7975413220817|-3.7975413220817|-3.8252058309171|-3.8252058309171|-3.8252058309171|-3.8252058309171|-3.8252058309171|-3.8252058309171|-3.8431399667041|-3.8431399667041|-3.8431399667041|-3.8431399667041|-3.8431399667041|-3.8431399667041|-3.8431399667041|-3.8431399667041|-3.8431399667041|-3.8431399667041|-3.8431399667041|-3.8431399667041|||-3.8431399667041|-3.8431399667041|-3.860711067228|-3.8646789715339|-3.8650025354346||-3.8650025354346|-3.8650025354346|-3.8650025354346||-3.8650025354346|-3.8650025354346|-3.8650025354346|-3.8963614597188|-3.8963614597188|-3.8963614597188|-3.9031793424671|-3.9313104229045|-3.9659004561186|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091||3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091||3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7086019035091|3.7006687583648|3.6761343054961|3.6761343054961||3.6378200545957|3.6378200545957|3.597577931158|3.5943180333989|3.5943180333989|3.5943180333989||3.5742422619812|3.5252692080595|3.5202991009926|3.4658879175424|3.4648754347959|3.427083822268|3.3550930510822|3.3245479145385|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|||3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515||3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515|3.3001160254515
08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|2.7944328983853|2.7805801745548|||-2.9777010668874|-2.9777010668874|-2.9777010668874|-2.9777010668874|-2.9777010668874|-2.9777010668874|-2.9777010668874|-2.9777010668874|-2.993897227806|-2.993897227806||-2.993897227806|-2.9943301858308|-2.9948304911914|-2.9948304911914|-2.9948304911914|-2.9948304911914|-2.9948304911914|-2.9948304911914|-3.0092560207913|-3.0291733914029|-3.0529704152888|-3.080549258992|-3.080549258992|-3.080549258992|-3.0839436264004|-3.1210484472873|-3.1394982699953|-3.1506972541319|-3.1506972541319|-3.1506972541319|-3.158315895449||-3.158315895449|-3.158315895449|-3.179795435679|-3.1864393856923||-3.2147399970534|-3.2147399970534|-3.2169333507223|-3.2332592859978|-3.2524407859358|-3.2524407859358|-3.2524407859358|-3.2782675420479|-3.2810093708044|-3.2810093708044|-3.2866771030432|-3.3218634446468|-3.4215149967766|-3.4519292857054|-3.4519292857054|-3.4519292857054|-3.4519292857054|-3.4519292857054|-3.4519292857054|3.2893007987111|3.2893007987111|3.2893007987111|3.2893007987111|3.2893007987111|3.2893007987111|3.2893007987111|3.2893007987111|3.2893007987111|3.2893007987111|3.2893007987111|3.2747786567574|3.259754053527|3.2197267388568|3.1986132152858|3.1986132152858|3.1866829257912|3.1866829257912|3.1771017421341|3.1771017421341|3.1771017421341|3.1771017421341|3.1771017421341|3.1771017421341|3.1697919013704|3.1697919013704|3.1697919013704|3.1697919013704||3.1697919013704|3.1697919013704|2.9219909644353|2.8231946554458||2.8231946554458|2.8231946554458|2.8231946554458|2.8231946554458|2.8231946554458|2.8231946554458|2.8231946554458|2.8231946554458|2.8231946554458|2.8231946554458|2.8231946554458|2.8231946554458|2.8231946554458|2.822438488037|2.7929487390659|2.7929487390659|-3.0165193121805|-3.0165193121805|||-3.0165193121805|-3.0165193121805|-3.0165193121805|-3.0165193121805|-3.0165193121805||-3.0322436934461|-3.0453626351285|-3.0453626351285||-3.0626304213304|-3.0626304213304|-3.0626304213304|-3.0751450529914|-3.1199198688705|-3.1199198688705|-3.1199198688705|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.978931101584|2.9715899719392|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211||-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1576800593211|-3.1863111664271||-3.2220123928361|-3.2853971773773|-3.2853971773773|-3.2853971773773|-3.2853971773773|-3.2853971773773|-3.2909967959357|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841||-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841||-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3058787724841|-3.3267022368188|-3.3267022368188|-3.432447022517|-3.4654936818869|-3.4654936818869|||-3.4654936818869|-3.4654936818869|-3.4654936818869|-3.4654936818869|-3.4654936818869|-3.4654936818869|-3.4654936818869|-3.4654936818869||-3.4654936818869|-3.4654936818869|-3.4654936818869|-3.4654936818869|-3.4654936818869|-3.4654936818869|-3.4654936818869|-3.4654936818869
08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-2.0723908076578|-2.0723908076578|||-2.0723908076578|-2.0723908076578|-2.0723908076578|-2.0723908076578|-2.0723908076578|-2.0723908076578|-2.0723908076578|-2.0723908076578|-2.0832120058596|-2.089124454134||1.9757003752686|1.9757003752686|1.9757003752686|1.9757003752686|1.9757003752686|1.9757003752686|1.9757003752686|1.9757003752686|1.9757003752686|1.9757003752686|1.9757003752686|1.9757003752686|1.9757003752686|1.9757003752686|1.9757003752686|1.9757003752686|1.9757003752686|1.9757003752686|1.9757003752686|1.963556047755|-2.1493821182985||-2.1598690261596|-2.1626322655936|-2.170702526863|-2.1757805986488||-2.1798271256578|-2.1798271256578|-2.1798271256578|-2.1798271256578|-2.1798271256578|-2.1798271256578|-2.1798271256578|-2.1798271256578|-2.1798271256578|-2.1798271256578|-2.2192523432983|-2.2402805038308|-2.2943491240226|-2.2943491240226|-2.2943491240226|-2.3176101203189|-2.3942015167974|2.3134282970971|2.3134282970971|2.3134282970971|2.3134282970971|2.3134282970971|2.3134282970971|2.3134282970971|2.3134282970971|2.3134282970971|2.3110314502259|2.3087426661881|2.3087426661881|2.2974918152924|2.2933242482207|2.290915838244|2.2882398271588|2.2852664815085|2.2819627641193|2.2732919717886|2.2725466384996|2.2717184904007|2.2557983401515|2.2514426049367|2.2466028991424|2.24122544826|2.2402504980666|2.238272219541|2.238272219541|2.2308580275402|2.2226200364283||2.2134667129705|2.203296353573|2.1869959590109|2.1827732851408||-2.2204420005371|-2.2204420005371|-2.2204420005371|-2.2204420005371|-2.2204420005371|2.0588779552501|2.0588779552501|2.0588779552501|2.0588779552501|2.0588779552501|2.0588779552501|2.0588779552501|2.0588779552501|2.0588779552501|2.0588779552501|2.0588779552501|2.0370866174744|2.022874010409|||2.0148599951412|2.0053998594975|1.9887777043156|1.9619751984072|1.9307452833557||1.9307452833557|1.9307452833557|1.9307452833557||1.9307452833557|1.9307452833557|1.9307452833557|1.9307452833557|1.9307452833557|1.9307452833557|1.9307452833557|1.9307452833557|1.9307452833557|1.9219392047882|1.8777102614509|-2.0158817249525|-2.0158817249525|-2.0158817249525|-2.0158817249525|-2.0158817249525|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9127692062999|1.9030768958888|1.878974341481|1.8527492804981|-2.0005445455345|-2.0005445455345|-2.0005445455345|-2.0005445455345|-2.0005445455345|-2.0005445455345||-2.0005445455345|-2.0005445455345|-2.0005445455345|-2.0005445455345|-2.0361605854865|-2.0396001161257|1.8702848088735|1.8702848088735|1.8702848088735|1.8702848088735|1.8702848088735|1.8702848088735|1.8702848088735|1.7903164572178|1.7447960715227|1.7275511336252|1.7206124080469|1.7173471531658||1.7137190921868|1.7096879133212|1.7002088304612|1.6984059842836|1.6984059842836|1.6926733489844|1.6763037637442|1.6758930369185|1.6637700447293|1.6441889481248|1.6280824927602|1.6280824927602|1.6280824927602|1.6280824927602||1.6012027824492|1.5880030884314|1.5836505000211|1.5836505000211|1.5836505000211|1.5836505000211||1.5757227677346|1.5691363964082|1.5384848353599|1.5177609718877|1.5152899928709|1.5053222452955|1.4966324132848|1.4966324132848|1.4790360510535|1.4698148914608|1.4698148914608|1.4698148914608|1.4698148914608|1.390349852645|-1.6613581715253|-1.6613581715253|-1.7059534984857|-1.7171706246038|-1.7774117839226|-1.8026797519667|-1.8213108365782|||-1.8486787616156|-1.8751986356733|-1.9065415236388|-1.9065415236388|-1.9178239209822|-1.9464710137769|-1.9638566862128|-1.9820629899791||-1.9929790017403|-1.9929790017403|-2.0005913675318|-2.0005913675318|-2.0278792977874|-2.0798658861655|-2.0942954039064|-2.1164757652889
08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM|2.9458479366368|2.9356613032326|||2.9356613032326|2.9356613032326|2.9356613032326|2.9356613032326|2.9356613032326|2.9356613032326|2.9356613032326|2.9356613032326|2.9356613032326|2.935576561781||2.935576561781|2.935576561781|2.935576561781|2.9273072919274|2.9003414534887|2.8942682768858|2.8890294855769|2.8890294855769|2.8890294855769|2.8890294855769|2.8628105527753|2.8264561898835|-2.9389394576944|-2.9389394576944|-2.9389394576944|-2.9389394576944|-2.9389394576944|-2.9389394576944|-2.9389394576944|-2.9389394576944|-2.9389394576944||-2.9389394576944|-2.9389394576944|-2.9443771900509|-2.9554656996372||-2.9554656996372|-2.9788507768448|-2.9926121046075|-2.9943969601701|-2.9943969601701|-2.9943969601701|-2.9943969601701|-2.9943969601701|-2.9943969601701|-2.9943969601701|-2.9943969601701|-2.9943969601701|-2.9943969601701|-2.9943969601701|-2.9943969601701|-3.0082188573491|-3.0259492783648|-3.0259492783648|-3.0593879917046|-3.072022272086|-3.072022272086|-3.0989136176373|-3.1043484693396|-3.1203871839166|2.9250096658652|2.9250096658652|2.9250096658652|2.9250096658652|2.9250096658652|2.9250096658652|2.9250096658652|2.9250096658652|2.9250096658652|2.9155663626928|2.8822959283479|2.8395623150033|2.8395623150033|2.8395623150033|2.7834026087834|2.762669562136|2.7357439584587|2.7331542106016|2.7331542106016|2.7331542106016|2.7331542106016|2.7331542106016|2.7331542106016||2.7331542106016|2.7331542106016|2.7331542106016|2.7331542106016|2.7331542106016|2.7331542106016|2.6862824461574|2.6717330237361|2.6717330237361|2.6717330237361|2.6717330237361|2.6717330237361|2.6717330237361|2.6717330237361|2.6717330237361|2.6717330237361|2.6591478740873|2.659053250121|2.581725844594|2.5458065104177|2.5036739190078|2.4713043592215|2.4470047180123|||2.4429689194767|2.4429689194767|2.4305210936961|2.4272457216512|-2.5930244432411||-2.5930244432411|-2.5930244432411|-2.5930244432411||-2.5964661966114|-2.5964661966114|-2.5964661966114|-2.5964661966114|-2.6254274740133|-2.6254274740133|-2.6254274740133|-2.6254274740133|-2.6254274740133|-2.6254274740133|-2.6254274740133|-2.6254274740133|-2.6254274740133|-2.6254274740133|-2.6254274740133|-2.6254274740133|-2.6454749652979|-2.6549721900221|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647||-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.6771518731647|-2.7062798500649|-2.7097554075047|-2.7302837887654|-2.7569819864575|-2.7583133442473|-2.8114592480738|-2.9021770080018|2.6320264071021|2.6320264071021|2.6320264071021|2.6320264071021|2.6320264071021|2.6320264071021|2.6320264071021||2.6320264071021|2.6320264071021|2.6320264071021|2.6320264071021|2.6150293449333|2.6127493986774|2.6127493986774|2.6127493986774|2.5591660350879|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598||-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598||-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.7796547848598|-2.812104704279|-2.812104704279|-2.9362274831073|-3.0063637567379|-3.0609597577892|||-3.1300120900985|-3.1300120900985|-3.1522355820202|-3.1735950206676|-3.1912166249928|-3.3253410643469|-3.3253410643469|-3.3253410643469||-3.3253410643469|-3.3253410643469|-3.3253410643469|-3.3253410643469|-3.336872995415|-3.336872995415|-3.336872995415|-3.336872995415
08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM|-0.95248331655046|-0.95248331655046|||-0.95248331655046|-0.95248331655046|-0.95248331655046|-0.95248331655046|-0.95248331655046|-0.95248331655046|-0.95248331655046|-0.96025924140635|-0.9733006569652|-0.9733006569652||-0.9733006569652|-0.9733006569652|-0.9733006569652|-0.9733006569652|-0.9733006569652|-0.9843217612672|-0.9843217612672|-0.98841305257746|-1.0018478122229|-1.0289975931108|-1.0474973243542|-1.054614641082|-1.054614641082|-1.054614641082|-1.054614641082|-1.054614641082|-1.054614641082|-1.0594545891869|-1.0594545891869|-1.0594545891869|-1.0594545891869||-1.0641162120621|-1.0656846853671|-1.073538538767|-1.0883761478277||-1.0965290547314|-1.1008656224611|-1.1021996326812|-1.1021996326812|-1.1021996326812|-1.1021996326812|-1.1021996326812|-1.1068501315873|-1.1068501315873|-1.1068501315873|-1.1068501315873|-1.1068501315873|-1.1068501315873|-1.1068501315873|-1.1068501315873|-1.1068501315873|-1.1068501315873|-1.113166818173|-1.1190742487723|-1.1406380462441|-1.1420978426705|-1.1423309511355|-1.1437010705925|-1.155223416008|-1.168423992515|-1.168423992515|-1.1954711544518|-1.2260790056657|-1.2639766740215|1.1240711787144|1.1240711787144|1.1240711787144|1.1240711787144|1.1240711787144|1.1240711787144|1.1240711787144|1.1240711787144|1.1240711787144|1.1240711787144|1.1240711787144|1.1240711787144|1.1240711787144|1.1240711787144|1.1022382575924|1.1022382575924|1.1022382575924|1.1022382575924||1.1022382575924|1.1022382575924|1.1022382575924|1.1022382575924|1.1022382575924|1.1022382575924|1.0363758028276|-1.2223602466311|-1.225400281452|-1.2637780645411|-1.2875312344808|-1.2936187406845|-1.2936187406845|-1.3029096745194|-1.30617354583|-1.30617354583|-1.30617354583|-1.30617354583|-1.30617354583|-1.30617354583|-1.3165866397388|-1.3165866397388|-1.3165866397388|||-1.3165866397388|-1.3165866397388|-1.3312073374862|-1.3375277686345|-1.3375277686345||-1.3375277686345|-1.3375277686345|-1.3375277686345||-1.3483641531983|-1.3648905165904|-1.3648905165904|-1.3648905165904|-1.3648905165904|-1.3648905165904|-1.3648905165904|-1.3648905165904|-1.3648905165904|-1.367656079477|-1.3929512142539|-1.3987304896399|-1.3987304896399|-1.3987304896399|-1.3987304896399|-1.3987304896399|-1.4313671953462|-1.4565191011718|-1.548910066054|-1.5564137893596|-1.5564137893596|-1.5564137893596|-1.5564137893596|-1.5754598266194|-1.5912732916999|-1.5912732916999|-1.5912732916999|-1.5912732916999|-1.5912732916999|-1.5958592911482|-1.6265102713108|-1.6439002651639|-1.6904447364219|-1.7321608582479|-1.7372712732154|-1.7372712732154|-1.7372712732154|-1.7508570420298|-1.7522926013599|-1.7522926013599|-1.7747695160056|-1.785604210737|-1.785604210737|-1.785604210737|-1.785604210737||-1.785604210737|-1.785604210737|-1.785604210737|-1.785604210737|-1.8067824796865|-1.8125361023158|-1.8339290020433|-1.8476989001662|-1.9035543634527|-1.9802200842771|-1.9802200842771|-1.9802200842771|-1.9802200842771|-1.9802200842771|-1.9885779010889|-2.0056421080825|-2.0084912423289|-2.0555457940804||-2.0656064474039|-2.0828474921273|-2.0828474921273|-2.0898305621729|-2.1125895145851|-2.1294932251748|-2.1294932251748|-2.1738813658088|-2.1854237140914|-2.2315819066652|1.9641360437601|1.9641360437601|1.9641360437601|1.9641360437601||1.9641360437601|1.9641360437601|1.9641360437601|1.9641360437601|1.9641360437601|1.9595955782167||1.9539950614762|1.936661164583|1.9107346188374|1.8755592054388|1.8755592054388|1.8755592054388|1.8755592054388|1.8755592054388|1.8693667335738|1.8693667335738|1.8693667335738|1.8693667335738|1.8693667335738|1.8693667335738|1.8176295937685|-2.1787677243372|-2.1787677243372|-2.1787677243372|-2.1787677243372|-2.1787677243372|-2.1787677243372|||-2.2313686537346|-2.2313686537346|-2.2313686537346|-2.2687429043541|-2.3524920314428|-2.3558780942418|-2.3558780942418|-2.3558780942418||-2.3558780942418|-2.3558780942418|-2.3558780942418|-2.3558780942418|-2.3558780942418|-2.4970868201231|-2.5745409165461|-2.6007913025611
08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM|23.713386018329|23.713386018329|||23.713386018329|23.713386018329|23.713386018329|23.713386018329|23.713386018329|23.713386018329|23.713386018329|23.713386018329|23.713386018329|23.713386018329||23.713386018329|23.713386018329|23.713386018329|23.542650601657|23.190838017955|23.190838017955|23.190838017955|23.190838017955|23.190838017955|23.190838017955|22.949821117735|22.746467514409|22.450520219155|22.411688157527|22.382986727256|22.101096778996|21.882711488385|21.882711488385|21.734123846314|21.719401826543|21.719401826543||21.719401826543|21.719401826543|21.610446389166|21.331606476006||21.239563085964|21.210941188044|21.210941188044|20.978823627042|20.867796691912|20.867796691912|20.867796691912|20.81925420881|20.81925420881|20.681168887087|20.681168887087|20.681168887087|20.681168887087|20.681168887087|20.681168887087|20.681168887087|20.681168887087|20.681168887087|20.681168887087|20.681168887087|20.681168887087|20.681168887087|20.681168887087|20.518727310729|20.518727310729|20.400710135331|20.400710135331|20.400710135331|20.400710135331|20.400710135331|20.400710135331|20.400710135331|20.400710135331|20.400710135331|20.400710135331|20.400710135331|20.400710135331|20.347799534845|20.347799534845|20.347799534845|20.347799534845|20.347799534845|20.347799534845|20.347799534845|20.347799534845|20.347799534845|20.347799534845||20.347799534845|20.347799534845|20.347799534845|20.347799534845|20.347799534845|20.347799534845|20.347799534845|20.347799534845|20.347799534845|20.324221552796|20.319134435595|20.256816768581|20.007574505203|19.830637660946|19.738487154605|19.661651830278|19.538192803426|19.538192803426|19.538192803426|19.491842278192|19.491842278192|19.475381754449|19.437753357773|||19.437753357773|19.355281580692|19.339202709999|19.309139111412|19.309139111412||19.20004883859|19.20004883859|19.17845501249||19.17845501249|19.17050546347|19.148409887288|19.148409887288|19.148409887288|19.148409887288|19.129518433528|19.129518433528|19.02057692311|18.986197967241|-19.896538052503|-19.896538052503|-19.896538052503|-19.896538052503|-19.896538052503|-19.896538052503|-19.896538052503|-19.896538052503|-19.896538052503|-19.930560862312|-19.930560862312|-19.930560862312|-19.930560862312|-19.930560862312|-19.930560862312|-19.930560862312|-19.930560862312|-19.930560862312|-19.930560862312|-19.986957081075|-19.986957081075|-19.986957081075|-19.986957081075|-20.04906493352|-20.04906493352|-20.04906493352|-20.04906493352|-20.04906493352|-20.04906493352|-20.04906493352|-20.04906493352|-20.04906493352|-20.04906493352|-20.04906493352|-20.04906493352||-20.04906493352|-20.04906493352|-20.04906493352|-20.04906493352|-20.04906493352|-20.04906493352|-20.132672877053|-20.132672877053|-20.177414888519|19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.472487033536||19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.472487033536|19.442763184099|-20.237068428603|-20.237068428603||-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603||-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.237068428603|-20.535393390644|-20.535393390644|-21.037370034148|-21.037370034148|-21.037370034148|||-21.037370034148|-21.037370034148|-21.037370034148|-21.081521374306|-21.189468125857|-21.215817606422|-21.215817606422|-21.215817606422||-21.215817606422|-21.215817606422|-21.215817606422|-21.215817606422|20.199658386616|20.199658386616|20.199658386616|20.199658386616
08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM|21.453187320589|21.453187320589|||21.453187320589|21.453187320589|21.453187320589|21.452400173318|21.452400173318|21.452400173318|21.452400173318|21.452400173318|21.250445221941|21.053827443697||20.730820330869|20.730820330869|20.730820330869|-21.96585483472|-21.96585483472|-21.96585483472|-21.96585483472|-21.96585483472|-22.36983924354|20.300180059397|19.959088225854|19.676764801357|19.405293918554|19.166993327609|18.944436810272|18.61048621365|18.478114933915|18.478114933915|18.478114933915|18.441471252977|18.441471252977||18.441471252977|18.441471252977|18.27385654509|18.214285003475||17.97698414252|17.793315913123|17.736697659135|17.736697659135|17.736697659135|17.736697659135|17.736697659135|17.736697659135|17.669663518933|17.478515194817|17.428250392501|17.428250392501|17.428250392501|17.318056089154|17.297840416952|17.195378635243|17.070420951661|17.038244798246|16.87360549245|-17.431034020134|-17.431034020134|-17.431034020134|-17.431034020134|-17.431034020134|-17.431034020134|-17.431034020134|-17.431034020134|-17.431034020134|-17.431034020134|-17.431034020134|-17.431034020134|-17.431034020134|-17.431034020134|-17.431034020134|-17.431034020134|-17.431034020134|-17.431034020134|-17.431034020134|-17.431034020134|-17.457816366297|-17.470123368476|-17.470123368476|-17.470123368476|-17.470123368476|-17.470123368476|-17.470123368476|-17.470123368476||-17.470123368476|-17.470123368476|-17.470123368476|-17.470123368476|-17.532360586827|16.968820543522|16.968820543522|16.968820543522|16.96646782583|16.911630277567|16.88225988686|16.88225988686|16.762077589547|16.762077589547|16.762077589547|16.762077589547|16.762077589547|16.762077589547|16.762077589547|16.762077589547|16.762077589547|16.762077589547|16.762077589547|||16.762077589547|16.762077589547|16.762077589547|16.762077589547|16.762077589547||16.67453148157|16.639479555362|16.63135639662||16.63135639662|16.63135639662|16.467087228854|16.467087228854|16.467087228854|16.360096675113|16.259749720071|16.259749720071|16.241943489152|16.23549242664|16.221658713825|16.211841909099|16.19093634465|16.035484810435|-16.428471347104|-16.428471347104|-16.428471347104|-16.428471347104|-16.428471347104|-16.428471347104|-16.428471347104|-16.428471347104|-16.428471347104|-16.428471347104|-16.428471347104|-16.428471347104|-16.428471347104|-16.428471347104|-16.520524206437|15.916090477793|15.916090477793|15.916090477793|15.916090477793|15.916090477793|15.916090477793|15.916090477793|15.916090477793|15.916090477793|15.916090477793|15.916090477793|15.868989296852|15.841221398407|15.841221398407|15.782468445096|15.720520371633||-16.597018931065|-16.597018931065|-16.597018931065|-16.597018931065|-16.597018931065|-16.597018931065|-16.597018931065|-16.78335483621|-16.907060284862|-17.127638962792|-17.127638962792|-17.127638962792|-17.127638962792|-17.127638962792|-17.127638962792|-17.127638962792|-17.127638962792|-17.127638962792||-17.127638962792|-17.172932575065|16.541186155307|16.541186155307|16.541186155307|16.541186155307|16.541186155307|16.541186155307|16.541186155307|16.541186155307|16.541186155307|16.541186155307|16.541186155307|16.541186155307||16.541186155307|16.541186155307|16.541186155307|16.541186155307|16.541186155307|16.514651419309||-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.209481778254|-17.268312947077|-17.46590160454|-17.718780772826|-18.017534115735|-18.043871986778|||-18.043871986778|-18.043871986778|-18.043871986778|-18.043871986778|-18.043871986778|-18.043871986778|-18.043871986778|-18.043871986778||-18.043871986778|-18.043871986778|-18.043871986778|-18.043871986778|-18.1909686326|-18.402187691686|17.879284068136|17.879284068136
08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|8.4949874319619|8.4949874319619|||8.4949874319619|8.4949874319619|8.4949874319619|8.4949874319619|8.4949874319619|8.4949874319619|8.4949874319619|8.4949874319619|8.4949874319619|8.4949874319619||8.3651698800745|8.3651698800745|8.3490770892769|8.2395300419761|8.2217231436913|8.2217231436913|8.2217231436913|8.2217231436913|8.2217231436913|8.2217231436913|8.2217231436913|8.2217231436913|8.2217231436913|8.2217231436913|8.2217231436913|8.2217231436913|8.2217231436913|8.2217231436913|8.2217231436913|8.2146924518153|8.1981385870977||8.1981385870977|8.149773316637|8.149773316637|8.149773316637||8.149773316637|8.149773316637|8.149773316637|8.149773316637|8.149773316637|8.149773316637|8.149773316637|8.0742862840537|8.0742862840537|8.0742862840537|8.0742862840537|8.0742862840537|7.960873990152|-8.5082398399555|-8.5082398399555|-8.5082398399555|-8.5082398399555|-8.5082398399555|-8.5082398399555|-8.5082398399555|-8.5082398399555|-8.5082398399555|-8.5082398399555|-8.5508224152683|-8.5776702790756|-8.5776702790756|-8.5776702790756|-8.6191127116072|-8.6191127116072|-8.6191127116072|-8.6191127116072|-8.6191127116072|-8.6191127116072|-8.6191127116072|-8.6191127116072|-8.6191127116072|-8.6191127116072|-8.6191127116072|-8.6191127116072|-8.6191127116072|-8.6191127116072|-8.6191127116072|-8.6191127116072|-8.6191127116072|-8.6191127116072|-8.6191127116072|-8.6191127116072||-8.6191127116072|-8.6191127116072|-8.6191127116072|-8.6191127116072|-8.6191127116072|-8.6191127116072|-8.6191127116072|-8.6191127116072|-8.6191127116072|-8.6191127116072|-8.6191127116072|7.6408875172746|7.324875057341|7.2404165936856|7.1971295093329|7.1573660080998|7.113739987807|7.0736001295033|7.0684567991823|7.0684567991823|7.0450916056893|7.0450916056893|7.0450916056893|||6.9289905500701|6.8577670733455|6.7375190699899|6.6777988765862|6.665332274771||6.6624844937496|6.6624844937496|6.6624844937496||6.6624844937496|6.6624844937496|6.6624844937496|6.6624844937496|6.6624844937496|6.6624844937496|6.6624844937496|6.6624844937496|6.6624844937496|6.6624844937496|6.6624844937496|6.6624844937496|6.6624844937496|6.6624844937496|6.6624844937496|6.6624844937496|6.6266495816103|6.6146107108716|6.4890118342113|-6.7477327875271|-6.7477327875271|-6.7477327875271|-6.7477327875271|-6.7477327875271|-6.7477327875271|-6.7477327875271|-6.7477327875271|-6.7477327875271|-6.7477327875271|-6.7477327875271|-6.7477327875271|-6.7477327875271|-6.7935918759388|-6.8178799363289|-6.8343108464517|-6.8636789641157|-6.879087616048|-6.9167639690877|-6.9497377561465|-6.9644713586606|-6.9644713586606|-6.9644713586606|-6.9644713586606|-6.9644713586606|-6.9644713586606||-6.9644713586606|-6.9644713586606|-6.9866350167368|-7.0253029641569|-7.0253029641569|-7.0253029641569|-7.0253029641569|-7.0253029641569|-7.0253029641569|-7.0253029641569|-7.0253029641569|-7.0253029641569|-7.0253029641569|-7.0253029641569|-7.0253029641569|-7.0253029641569|-7.0253029641569|-7.0814475016528||-7.0968488887423|-7.0968488887423|-7.0997516936571|-7.0997516936571|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134||-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134||-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.1218069787134|-7.2181187465577|-7.2779097639618|-7.2798848035403|||-7.2798848035403|-7.2798848035403|-7.2798848035403|-7.2798848035403|-7.2798848035403|-7.2798848035403|-7.320983131999|-7.424981417782||-7.4590511765094|-7.4590511765094|-7.460612531725|-7.5112362925912|7.1383659126444|7.1383659126444|7.1383659126444|7.1383659126444
08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-4.0949745638861|-4.0949745638861|||-4.0949745638861|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619||3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619||3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619||3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9781795101619|3.9682986220182|3.9682986220182|3.9682986220182|3.9436651292179|3.9338455806954|3.9338455806954|3.9142729055863|3.9075253023021|3.9004633030911|3.9004633030911|3.8907570350342|3.8907570350342|3.885841050432|3.8588138044512|3.8588138044512|3.8588138044512|3.8588138044512||3.8588138044512|3.8588138044512|3.8588138044512|3.8588138044512|3.8588138044512|3.8588138044512|3.8588138044512|3.849669100576|3.849669100576|3.849669100576|3.8354556596492|3.8354556596492|3.8255062805518|3.8211180751969|3.8054352894712|3.8054352894712|3.8054352894712|3.8054352894712|3.8054352894712|3.8054352894712|3.8054352894712|3.8054352894712|3.8054352894712|||3.8054352894712|3.8054352894712|3.7938169787646|3.772018745025|3.7445739354885||3.7445739354885|3.7445739354885|3.7445739354885||3.7445739354885|3.7328600051443|3.7171729173239|3.7171729173239|3.7157477500235|3.7019420202347|3.6977133017748|3.6770536656695|3.6770536656695|3.6562652142495|3.6562652142495|3.6562652142495|3.6562652142495|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.6530441688448|3.596409274195|3.596409274195|3.596409274195|3.596409274195|3.5854547432776|3.5581957833232|3.5581957833232||3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232||3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5581957833232|3.5213286629718|-3.7235842058122|-3.7235842058122||-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122||-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7235842058122|-3.7834268619683|-3.8260299552443|-3.8781411515018|-3.8781411515018|-3.8781411515018|||-3.8818235647171|-3.8831530834871|-3.8831530834871|-3.8831530834871|3.6627832247693|3.6627832247693|3.6627832247693|3.6627832247693||3.6627832247693|3.6627832247693|3.6627832247693|3.6627832247693|3.6627832247693|3.6627832247693|3.6627832247693|3.6627832247693
08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-20.483922488135|-20.483922488135|||-20.483922488135|-20.483922488135|-20.483922488135|-20.483922488135|-20.483922488135|-20.483922488135|-20.525468197843|-20.59662803723|-20.59662803723|-20.602503636168||-20.602503636168|-20.671670757716|19.623885978436|19.623885978436|19.623885978436|19.623885978436|19.623885978436|19.623885978436|19.623885978436|19.623885978436|19.623885978436|19.623885978436|19.559873966349|-20.285526590242|-20.285526590242|-20.285526590242|-20.285526590242|-20.285526590242|-20.285526590242|-20.285526590242|-20.285526590242||-20.285526590242|-20.285526590242|-20.285526590242|-20.285526590242||-20.285526590242|-20.285526590242|-20.285526590242|-20.285526590242|-20.285526590242|-20.285526590242|-20.285526590242|-20.285526590242|-20.285526590242|-20.285526590242|-20.285526590242|-20.301696491124|-20.37299685995|-20.44845930136|-20.44845930136|-20.44845930136|-20.83939961368|-21.150443595584|-21.50160306685|-21.644113068042|20.441874865827|20.441874865827|20.441874865827|20.441874865827|20.441874865827|20.441874865827|20.441874865827|20.441874865827|20.441874865827|20.441874865827|20.441874865827|20.359860928121|20.077623401817|20.039140314309|20.039140314309|20.039140314309|19.981482848282|19.981482848282|19.981482848282|19.981482848282|19.981482848282|19.981482848282|19.903133880029|19.903133880029|19.903133880029|19.903133880029|19.862844841811||19.862844841811|19.862844841811|19.836994141905|19.836994141905|19.836994141905|19.836994141905|19.836994141905|19.836994141905|19.836994141905|19.836994141905|19.836994141905|19.836994141905|19.821103911233|19.765670834462|19.617411995905|19.406014019668|19.357793338232|-20.233538176991|-20.233538176991|-20.233538176991|-20.233538176991|-20.233538176991|-20.233538176991|||-20.233538176991|-20.233538176991|-20.233538176991|-20.233538176991|-20.233538176991||-20.233538176991|-20.233538176991|-20.233538176991||-20.233538176991|-20.233538176991|-20.233538176991|-20.233538176991|-20.233538176991|-20.233538176991|-20.233538176991|-20.233538176991|-20.233538176991|-20.233538176991|-20.233538176991|-20.233538176991|-20.233538176991|-20.233538176991|-20.233538176991|-20.233538176991|-20.233538176991|-20.344985852979|-20.344985852979|-20.353317563558|-20.649241889875|-20.782396462426|-20.782396462426|-20.946909495912|-20.946909495912|-21.027678247649|-21.049641976046|-21.115157217104|-21.400012238228|19.874652503407|19.874652503407|19.874652503407|19.874652503407|19.874652503407|19.874652503407|19.874652503407|19.874652503407|19.874652503407|19.874652503407|19.70405771829|19.69142919236|19.69142919236|19.673810701166|19.52201263617|19.505569693231||19.490633060296|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672||19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|19.328253003672|-20.546749024065|-20.546749024065||-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065||-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-20.546749024065|-21.183054611055|-21.371171709529|20.049312986479|20.049312986479|20.049312986479|||20.049312986479|20.049312986479|20.049312986479|20.049312986479|20.049312986479|20.049312986479|20.049312986479|20.049312986479||20.049312986479|20.049312986479|20.049312986479|20.049312986479|20.049312986479|20.049312986479|20.049312986479|20.049312986479
08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM|11.71907201179|11.71907201179|||11.71907201179|11.71907201179|11.71907201179|11.621190763934|11.599101147634|11.527890189469|11.454926635969|11.454926635969|11.445473991222|11.359415410168||11.283190442221|11.283190442221|11.283190442221|11.174656021481|11.010728796196|10.863032508638|10.774480105271|10.73015181075|10.73015181075|10.73015181075|10.721279478188|10.636976824994|10.614418995375|10.607132501067|10.505703151956|10.353003118584|10.298275633297|10.298275633297|10.235861852921|10.189001125085|10.189001125085||10.189001125085|10.189001125085|10.189001125085|10.189001125085||10.189001125085|10.189001125085|10.151112125966|10.05568037944|10.02769593192|10.02769593192|10.02769593192|9.9988362529324|9.9988362529324|9.9988362529324|9.9988362529324|9.9988362529324|9.9988362529324|9.9988362529324|9.9988362529324|9.9988362529324|9.8914850793996|9.831719897599|9.831719897599|9.831719897599|9.831719897599|9.8096883279427|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168||9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7862105354168|9.7513454738037|9.7342726193949|9.7335264872113|9.7335264872113|9.7335264872113|9.7335264872113|9.7335264872113|9.7335264872113|9.7335264872113|9.7335264872113|9.7335264872113|9.7335264872113|9.7335264872113|||9.7335264872113|9.7335264872113|9.7335264872113|9.7335264872113|9.7289186264187||9.7065484567803|9.7065484567803|9.7065484567803||9.6011647697203|9.5974053802217|9.5888618670326|9.5888618670326|9.5888618670326|9.5704744950831|9.5704744950831|9.5704744950831|9.5704744950831|9.5704744950831|9.5704744950831|9.5704744950831|9.4833054692547|-9.7132004053439|-9.7132004053439|-9.7132004053439|-9.7132004053439|-9.7132004053439|-9.7132004053439|-9.7132004053439|-9.7132004053439|-9.7132004053439|-9.7552224564382|-9.8040189402788|-9.8040189402788|-9.8040189402788|-9.8040189402788|-9.8040189402788|-9.8040189402788|-9.8188508167052|-9.8188508167052|-9.8248343086004|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414||-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.865060985414|-9.9184008045636|-9.9289867063551|-9.9289867063551|-9.9289867063551|-9.9289867063551|-9.9655413252544|-9.9767124501016|-10.018013407472|-10.065015079449|-10.102239186973||-10.162487568029|-10.173319937529|-10.185355267858|-10.227063731928|-10.227063731928|-10.227063731928|-10.227063731928|-10.227063731928|-10.227063731928|-10.227063731928|-10.227063731928|-10.227063731928|-10.227063731928|-10.227063731928||-10.227063731928|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657||-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.236382960657|-10.470425764035|-10.53658386437|-10.615418442622|-10.615418442622|-10.615418442622|||-10.615418442622|-10.615418442622|-10.615418442622|-10.615418442622|-10.615418442622|-10.615418442622|-10.615418442622|-10.615418442622||-10.615418442622|-10.615418442622|-10.615418442622|-10.615418442622|10.341192533108|10.341192533108|10.341192533108|10.341192533108
08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-4.019855208254|-4.019855208254|||-4.019855208254|-4.019855208254|-4.019855208254|-4.019855208254|-4.019855208254|-4.019855208254|-4.019855208254|-4.019855208254|-4.019855208254|-4.019855208254||-4.019855208254|-4.019855208254|-4.019855208254|-4.019855208254|-4.019855208254|-4.019855208254|-4.019855208254|-4.019855208254|-4.019855208254|-4.019855208254|-4.019855208254|-4.019855208254|-4.019855208254|-4.019855208254|-4.019855208254|-4.019855208254|-4.019855208254|-4.019855208254|-4.019855208254|-4.019855208254|-4.0237280340727||-4.0624755854668|-4.0855284394226|-4.0905873048528|-4.1142228544325||-4.1142228544325|-4.1142228544325|-4.1142228544325|-4.1199713598791|-4.1199713598791|-4.1199713598791|-4.1199713598791|-4.1199713598791|-4.1199713598791|-4.1199713598791|-4.1199713598791|-4.1295973234629|-4.1295973234629|-4.1295973234629|-4.1612192583587|-4.1796882100134|-4.2824313184982|-4.3232568526009|3.9866570099174|3.9866570099174|3.9866570099174|3.9866570099174|3.9866570099174|3.9548516807649|3.9548516807649|3.9548516807649|3.9378125088571|3.9378125088571|3.9378125088571|3.9378125088571|3.9378125088571|3.8742364134125|3.8102624643436|3.7747360852682|3.7585956418208|3.7117728352207|3.700858778386|3.6789810059677|3.6789810059677|3.6789810059677|3.6789810059677|3.6789810059677|3.6789810059677|3.6627566282628|3.6419518197773|3.6349464616508|3.6249405102962||3.6088227913373|3.5648031285067|3.556447908907|3.5435303682109|3.5435303682109|3.5435303682109|3.5435303682109|3.5435303682109|3.5435303682109|3.5435303682109|3.5311448435011|3.5118275991217|3.4871048589487|3.4871048589487|3.4871048589487|3.4871048589487|3.4871048589487|3.4871048589487|3.4871048589487|3.4864256936262|3.4864256936262|3.4498464715272|3.4498464715272|||3.4214961674247|3.4068258193882|3.4068258193882|3.4068258193882|3.4068258193882||3.4068258193882|3.4068258193882|3.4068258193882||3.4068258193882|3.4068258193882|3.4068258193882|3.4068258193882|3.4068258193882|-3.6087105538593|-3.6087105538593|-3.6087105538593|-3.6087105538593|-3.6087105538593|-3.6087105538593|-3.6087105538593|-3.6087105538593|-3.6087105538593|-3.6087105538593|-3.6087105538593|-3.6087105538593|-3.6087105538593|-3.6087105538593|-3.6087105538593|-3.6319006048028|-3.6376673471469|-3.6524081640264|-3.660453524062|-3.6805039135052|-3.6919203864677|-3.6919203864677|-3.6919203864677|-3.6919203864677|-3.7204670891876|-3.7432967673535|-3.7538159436479|-3.7538159436479|-3.7538159436479|-3.7629066014381|-3.7629066014381|-3.7629066014381|-3.7629066014381|-3.7921184460424|-3.8029130634058|-3.8029130634058|-3.8029130634058|-3.8029130634058|-3.8029130634058|-3.8053081684759||-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759|-3.8053081684759||-3.8308980921298|-3.8486338946583|-3.8486338946583|-3.8486338946583|-3.8486338946583|-3.8486338946583|-3.8486338946583|-3.8486338946583|-3.8486338946583|3.6059457714466|3.6059457714466|3.5977175164121|3.5841305706123|3.584033949863||3.537259971313|3.4947333194728|3.4797036755874|3.4507818607041|3.4501627246476|3.4501627246476||3.4129585866506|3.3938427373629|3.3581586860794|3.3572330547432|3.3572330547432|3.296925605785|3.2207723800183|3.2207723800183|3.1775248783431|3.1705831706084|3.1500923964223|3.1256582044717|3.1198164763816|3.1198164763816|3.1198164763816|3.1198164763816|3.1198164763816|3.1198164763816|3.1198164763816|3.1198164763816|3.1092405918315|||3.1069340444356|3.0871490081979|-3.392840801384|-3.392840801384|-3.392840801384|-3.4098230453619|-3.4392478700356|-3.4513865307389||-3.4904294627042|-3.5104771871402|-3.5157126299926|-3.5157126299926|-3.5724584518084|-3.6071761778338|-3.6482594484901|-3.6482594484901
08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM|7.7433159409103|7.7359065543874|||7.7344865995435|7.7344865995435|7.7344865995435|7.7344865995435|7.7344865995435|7.7344865995435|7.7344865995435|7.7344865995435|7.7344865995435|7.6799857569832||7.6375226029889|7.6375226029889|7.6375226029889|7.6375226029889|7.5283586724087|7.483369511717|7.483369511717|7.483369511717|7.483369511717|7.483369511717|7.483369511717|7.483369511717|7.446567493154|7.446567493154|7.3700747020525|7.3194735414427|7.3194735414427|7.3194735414427|7.3194735414427|7.3194735414427|7.3185478618902||7.3185478618902|7.3149146756739|7.3149146756739|7.3149146756739||-7.7517965138078|-7.7517965138078|-7.7517965138078|-7.7517965138078|-7.7517965138078|-7.7517965138078|-7.7517965138078|-7.7517965138078|-7.7517965138078|-7.7517965138078|-7.7517965138078|-7.7517965138078|-7.7517965138078|7.4286883562083|7.4286883562083|7.4286883562083|7.4286883562083|7.4286883562083|7.4286883562083|7.4286883562083|7.4286883562083|7.4286883562083|7.4286883562083|7.4162688656812|7.4162688656812|7.4162688656812|7.4162688656812|7.4162688656812|7.4162688656812|7.4162688656812|7.4162688656812|7.4162688656812|7.4162688656812|7.4162688656812|7.4162688656812|7.4162688656812|7.4162688656812|7.4162688656812|7.4162688656812|7.4162688656812|7.3847429668644|7.3802700479537|7.2825222765637|7.2144692512831|7.0955214602507|-7.5020142465575|-7.5020142465575||-7.5020142465575|-7.54557139672|-7.5512354881621|-7.5512354881621|-7.5512354881621|-7.5512354881621|-7.5512354881621|-7.5512354881621|-7.5713728303221|-7.6114251593878|-7.6114251593878|-7.6114251593878|-7.6114251593878|-7.6114251593878|-7.6254013825996|-7.6254013825996|-7.6276681477873|-7.734075446377|-7.7622108999912|-7.7622108999912|-7.7622108999912|-7.7622108999912|-7.7622108999912|||-7.7622108999912|-7.7622108999912|-7.7622108999912|-7.7719009523065|-7.859882154293||-7.859882154293|-7.859882154293|-7.859882154293||-7.859882154293|-7.9243135344399|-7.9481260126843|-8.0245842741611|7.5674497177134|7.5674497177134|7.5674497177134|7.5674497177134|7.5674497177134|7.5674497177134|7.5674497177134|7.5674497177134|7.5674497177134|7.5674497177134|7.5674497177134|7.5266109362719|7.4702604218615|7.4702604218615|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919||7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.4021697690919|7.3763000094047|7.3269134964902|7.3269134964902|7.3105537951877|7.3105537951877|7.3105537951877|7.3105537951877||7.3105537951877|7.3105537951877|7.3105537951877|7.3105537951877|7.3105537951877|7.3105537951877|7.3083930877503|7.3032146457893|7.2774607874798|7.2505117762803|7.2177909865113|7.1775453371176|7.1065375680258|7.1065375680258||6.9950822393239|6.9950822393239|6.9950822393239|6.9950822393239|6.9950822393239|6.9950822393239||6.9256468923158|6.866274241084|6.8641936022641|6.7691042642462|6.7345492969038|6.7345492969038|-7.2406532903869|-7.2406532903869|-7.2406532903869|-7.2406532903869|-7.2406532903869|-7.2406532903869|-7.2406532903869|-7.2406532903869|-7.2406532903869|-7.2406532903869|-7.3062812642212|-7.3352008421432|-7.3352008421432|-7.3352008421432|-7.3352008421432|||-7.3352008421432|-7.3352008421432|-7.3352008421432|-7.3352008421432|-7.3352008421432|-7.3352008421432|-7.3352008421432|-7.3352008421432||-7.3352008421432|-7.3352008421432|-7.3352008421432|-7.3352008421432|-7.3641119355638|-7.4162356450248|7.0014000036614|7.0014000036614
08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-114.79581207683|-114.79581207683|||-114.79581207683|-115.61201757249|-116.20779772662|-117.15866100416|-117.78184437338|-118.04178596504|-118.04178596504|-118.24911291814|-118.24911291814|-119.07853471174||-119.07853471174|-120.0537465577|-120.0537465577|113.7078401783|113.7078401783|113.7078401783|113.7078401783|113.7078401783|113.7078401783|113.7078401783|113.7078401783|113.7078401783|113.7078401783|113.7078401783|113.7078401783|113.69204269282|113.55226830235|111.83029607922|110.18366256456|109.13904635673|109.13904635673||109.13904635673|109.13904635673|109.13904635673|109.10533658336||109.10533658336|109.10533658336|109.10533658336|109.10533658336|109.10533658336|109.10533658336|109.10533658336|109.10533658336|109.10533658336|109.10533658336|109.10533658336|109.10533658336|109.10533658336|109.10533658336|109.10533658336|109.10533658336|107.10037296426|106.33824329906|106.33824329906|106.33824329906|106.33824329906|106.33824329906|106.33824329906|106.33824329906|106.33824329906|106.33824329906|106.33824329906|106.33824329906|106.1533496966|106.1533496966|106.1533496966|105.97825095656|105.97825095656|105.97825095656|105.97825095656|105.59537142886|105.59537142886|105.30041185102|104.92823267735|103.70914894516|102.95834145703|102.95834145703|102.95834145703|102.95834145703|102.95834145703|102.95834145703|101.42037651448||100.26708594858|98.335653427562|97.884059618271|95.841178150482|95.639872045111|95.639872045111|95.639872045111|93.964300017436|93.428115267312|92.854572926136|92.667303573393|92.487003868711|92.137785772363|91.750101694698|91.750101694698|91.594559812142|91.137289205739|90.934674964948|90.934674964948|90.67712714677|90.67712714677|90.67712714677|90.67712714677|||90.67712714677|90.274975052647|90.274975052647|89.583303918632|88.609481145214||88.609481145214|88.609481145214|88.609481145214||88.609481145214|88.609481145214|87.069423782904|86.729905531827|86.729905531827|85.995451421675|85.27827715337|84.706551531159|84.706551531159|84.706551531159|84.706551531159|84.706551531159|84.706551531159|84.706551531159|84.706551531159|84.706551531159|84.706551531159|84.337282157831|83.159205941019|82.497040276245|82.497040276245|82.373383103163|81.437383440727|81.437383440727|80.635981007411|77.841089058798|74.645654679318|73.642268542537|73.642268542537|73.642268542537|73.642268542537|73.642268542537|73.642268542537|73.642268542537|73.642268542537|73.642268542537|73.642268542537|73.642268542537|73.642268542537|73.642268542537|73.642268542537|73.642268542537|72.346961317337|71.880696697339|71.880696697339||71.466326628907|71.424810315484|-76.465200570176|-76.465200570176|-76.465200570176|-76.465200570176|-76.892446468218|-78.246051733079|-78.688947828149|-80.987146262246|-80.987146262246|-80.987146262246|-81.365719137277|-81.93746302932|-83.003848641112|-83.763163240966|-83.816848605006|-84.67427258263||-85.655858832045|-86.155246584424|-86.155246584424|-86.155246584424|-86.155246584424|-86.417343896123|-86.417343896123|-87.093013378687|-87.093013378687|-88.007792575168|81.011404236987|81.011404236987|81.011404236987|81.011404236987||81.011404236987|81.011404236987|81.011404236987|80.556005911513|79.294448062759|78.791614078793||77.96845703579|74.636062203259|72.543402312432|72.463780533643|72.427536791532|72.347260389028|71.689173920616|71.151310001992|70.343676288021|69.59770237093|69.59770237093|69.59770237093|69.435062080312|69.435062080312|67.344513846425|65.679465785776|65.679465785776|65.679465785776|65.679465785776|65.679465785776|65.679465785776|||65.679465785776|65.482737981781|63.291933549228|-70.260965211651|-70.260965211651|-70.260965211651|-70.260965211651|-70.607741735005||-73.577491121848|-74.473877515351|-75.724309910177|-76.740342021915|-76.747045385542|-78.435605220996|-80.435068648788|-80.435068648788
08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM|-3.5179986278581|-3.5179986278581|||-3.5179986278581|-3.5179986278581|-3.5179986278581|-3.5179986278581|-3.5179986278581|-3.5179986278581|-3.5179986278581|-3.5179986278581|-3.5179986278581|-3.5179986278581||-3.5179986278581|-3.5494818290135|-3.5494818290135|-3.5494818290135|-3.5494818290135|-3.5494818290135|-3.5494818290135|-3.5494818290135|-3.5494818290135|-3.5494818290135|-3.5494818290135|-3.5494818290135|-3.5494818290135|-3.5587611796462|-3.5587611796462|-3.5587611796462|-3.5980679726163|3.3399708404793|3.3399708404793|3.3399708404793|3.3399708404793||3.3399708404793|3.3399708404793|3.3338565445227|3.330748926009||3.330748926009|3.2619432458229|3.2260480599212|3.2096063107685|3.2096063107685|3.2096063107685|3.1834514505815|3.1121683128621|3.0696314582058|-3.3779630821709|-3.3779630821709|-3.3779630821709|-3.3779630821709|-3.3779630821709|-3.3779630821709|-3.3779630821709|-3.3779630821709|-3.3779630821709|-3.3779630821709|-3.4025969310395|-3.4025969310395|-3.4025969310395|-3.4873298852302|-3.6170332132288|-3.6418929142359|-3.6418929142359|-3.6798811403251|-3.78931234582|-3.8064581763274|-3.8777312715325|-3.9001840745158|-3.9001840745158|-3.9001840745158|-3.9001840745158|-4.0474267706548|-4.1132519891168|-4.2052800578436|-4.2225333366748|-4.2878148328327|-4.3163858837618|-4.3163858837618|-4.3163858837618|-4.3163858837618|-4.3163858837618|-4.3163858837618|-4.3398731225877|-4.3620810502269||-4.4445344599859|4.0187159701583|4.0187159701583|4.0187159701583|4.0187159701583|4.0187159701583|4.0187159701583|4.0187159701583|4.0187159701583|4.0187159701583|4.0187159701583|4.0187159701583|4.0187159701583|4.0187159701583|4.0187159701583|4.0187159701583|3.9731838216934|3.9731838216934|3.9731838216934|3.9731838216934|3.9731838216934|3.9731838216934|3.9731838216934|||3.9731838216934|3.9731838216934|3.9731838216934|3.9731838216934|3.9731838216934||3.9731838216934|3.9731838216934|3.9731838216934||3.9731838216934|3.9731838216934|3.9731838216934|3.9731838216934|3.9731838216934|3.9731838216934|3.7413152048492|3.4897287935947|3.4897287935947|3.4897287935947|3.4897287935947|3.4897287935947|3.4897287935947|3.4897287935947|3.4573519977455|3.4573519977455|3.4573519977455|3.4573519977455|3.4573519977455|3.4573519977455|3.4573519977455|3.4573519977455|3.4476134415605|3.2812370587431|3.2161570155869|3.2161570155869|3.1485077765529|3.1453551580553|3.1453551580553|3.1453551580553|3.1453551580553|3.1453551580553|3.1453551580553|3.1453551580553|3.1453551580553|3.1453551580553|3.1453551580553|3.1453551580553|3.1453551580553|3.1453551580553|3.1453551580553|3.1453551580553|3.0770613142787|3.0589569883146|2.9721743482791||-3.459718915521|-3.459718915521|-3.459718915521|-3.459718915521|-3.4724654055291|-3.5721837653776|-3.648950179748|-3.648950179748|-3.648950179748|-3.648950179748|-3.6840891008503|-3.6840891008503|-3.6840891008503|-3.6840891008503|-3.6840891008503|-3.6840891008503|-3.6840891008503|-3.7745435243323||-3.8178991242138|-3.8178991242138|-3.8178991242138|-3.8337026181888|-3.8337026181888|-3.8919166918977|-3.8919166918977|-4.054907493722|3.4555453796124|3.4555453796124|3.4555453796124|3.3994949547158|3.2688833174558|3.173203607119||3.1567564296983|3.1567564296983|3.1567564296983|3.1567564296983|3.1567564296983|3.1567564296983||3.1567564296983|3.1075071017237|3.0705634400018|3.0150703770991|2.9206338837275|-3.3110692637683|-3.3110692637683|-3.3110692637683|-3.3110692637683|-3.3110692637683|-3.3110692637683|-3.3110692637683|-3.3110692637683|-3.3110692637683|-3.3110692637683|-3.3110692637683|-3.4295213771662|-3.4866905292759|-3.737433879562|-3.8710375946846|-3.9244862046602|||-3.9634243610377|-3.9634243610377|-3.9634243610377|-3.9634243610377|-3.9976936581924|-4.0340299843478|-4.0340299843478|-4.0340299843478||-4.0340299843478|-4.0340299843478|-4.0340299843478|-4.0340299843478|-4.0455888243436|-4.1623208889166|-4.1820232348088|-4.22596447846
08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM|19.910358992603|19.910358992603|||19.910358992603|19.910358992603|19.910358992603|19.910358992603|19.910358992603|19.910358992603|19.910358992603|19.910358992603|19.910358992603|19.910358992603||19.910358992603|19.910358992603|19.910358992603|19.910358992603|19.729287879762|19.721431380175|19.691591189595|19.598507319816|19.598507319816|19.410563480996|19.291806836362|19.291806836362|19.286452235376|-20.72300215809|-20.72300215809|-20.72300215809|-20.72300215809|-20.72300215809|-20.72300215809|-20.72300215809|-20.72300215809||-20.72300215809|-20.72300215809|-20.72300215809|-20.72300215809||-20.72300215809|-20.72300215809|-20.72300215809|-20.72300215809|-20.72300215809|-20.727780035784|-20.779756205667|-20.862341038469|-20.862341038469|-20.862341038469|-21.060379469928|-21.062565654071|-21.062565654071|-21.57507349998|-21.735630829418|-21.735630829418|-21.735630829418|-21.735630829418|-21.735630829418|-22.235144225849|-22.423494118334|-22.693883014919|-22.729869817365|-22.782077973274|-23.025528734588|-23.025528734588|-23.382944736386|21.653353297623|21.653353297623|21.653353297623|21.653353297623|21.653353297623|21.61094420804|21.61094420804|21.61094420804|21.61094420804|21.61094420804|21.61094420804|21.61094420804|21.61094420804|21.61094420804|21.61094420804|21.61094420804|21.61094420804|21.61094420804|21.61094420804|21.61094420804||21.61094420804|21.61094420804|21.61094420804|21.61094420804|21.61094420804|21.61094420804|21.61094420804|21.61094420804|21.61094420804|21.61094420804|21.61094420804|-23.325044347939|-23.325044347939|-23.325044347939|-23.325044347939|-23.325044347939|-23.325044347939|-23.325044347939|-23.325044347939|-23.325044347939|-23.325044347939|-23.325044347939|-23.325044347939|||-23.325044347939|-23.325044347939|-23.46138106352|-23.46138106352|-23.46138106352||-23.46138106352|-23.46138106352|-23.46138106352||-23.46138106352|21.638743363946|21.638743363946|21.638743363946|21.638743363946|21.638743363946|21.638743363946|21.638743363946|21.638743363946|21.638743363946|21.638743363946|21.638743363946|21.638743363946|21.554160183369|21.528093190758|21.528093190758|21.528093190758|20.790103854701|20.439004092266|20.364779584924|20.364779584924|20.364779584924|20.246458802059|20.246458802059|20.246458802059|20.246458802059|20.246458802059|20.246458802059|20.246458802059|20.246458802059|20.246458802059|20.246458802059|20.246458802059|20.116008335773|20.116008335773|20.116008335773|20.077786293763|19.971996956483|19.971996956483|19.971996956483|19.971996956483|19.952217293465|19.931381300329|19.931381300329|19.931381300329||19.931381300329|19.931381300329|19.931381300329|19.645980176262|19.50193416965|19.50193416965|19.50193416965|19.381038902997|19.315599281257|19.070266972134|19.070266972134|19.070266972134|19.070266972134|19.070266972134|19.070266972134|18.841406886389|18.823478894083|18.823478894083||18.823478894083|18.823478894083|18.823478894083|18.823478894083|18.823478894083|18.823478894083|18.823478894083|18.823478894083|18.823478894083|18.823478894083|18.823478894083|18.823478894083|18.823478894083|18.823478894083||18.290531799361|18.048367788576|17.928794631723|17.928794631723|17.928794631723|17.928794631723||17.733104133344|17.649780335105|17.649780335105|17.649780335105|17.649780335105|17.625994952668|17.625994952668|17.625994952668|17.2377714406|17.027524234029|16.909785316767|16.909785316767|16.909785316767|16.727540385261|16.586038759534|16.586038759534|16.586038759534|16.586038759534|16.586038759534|16.586038759534|16.586038759534|||16.586038759534|16.586038759534|16.586038759534|16.217188025786|16.217188025786|16.217188025786|-18.265605037381|-18.265605037381||-18.265605037381|-18.265605037381|-18.265605037381|-18.265605037381|-18.765117081194|-19.394575022093|-19.657304656099|-19.689227938201
08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM|17.957034328621|17.957034328621|||17.957034328621|17.957034328621|17.957034328621|17.957034328621|17.957034328621|17.957034328621|17.957034328621|17.957034328621|17.957034328621|17.957034328621||17.957034328621|17.957034328621|17.957034328621|17.957034328621|17.957034328621|17.957034328621|17.957034328621|17.957034328621|17.957034328621|17.957034328621|17.957034328621|17.862260742365|17.688066609898|17.493407390955|17.413786409567|17.355975070213|17.355975070213|17.355975070213|17.355628988042|17.355628988042|17.355628988042||17.355628988042|17.355628988042|17.355628988042|17.205142574061||17.045713297249|-18.121613683648|-18.121613683648|-18.121613683648|-18.121613683648|-18.121613683648|-18.121613683648|-18.121613683648|-18.121613683648|-18.121613683648|-18.121613683648|-18.121613683648|-18.121613683648|-18.320681561305|-18.424091327272|-18.69200459048|-18.69200459048|-18.69200459048|-18.711116160782|-19.036795763872|-19.043012360285|-19.043012360285|-19.043012360285|-19.043012360285|-19.043012360285|-19.043012360285|-19.160013335226|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126||18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|||18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126||18.140694585126|18.140694585126|18.140694585126||18.140694585126|18.140694585126|18.140694585126|18.140694585126|18.140694585126|17.956167639383|17.956167639383|17.934218418806|17.934218418806|17.934218418806|17.934218418806|17.934218418806|17.934218418806|17.934218418806|17.790242420534|17.48249163771|17.436101226281|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166||17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.283239387166|17.216630173044|17.216630173044|17.216630173044|17.216630173044|17.216630173044|17.216630173044|17.167367087819|17.166132417976|17.166132417976|17.166132417976|17.166132417976||17.166132417976|17.166132417976|17.166132417976|17.033479760818|16.957628042526|16.957628042526|16.81069870241|16.716331378702|16.600001534975|16.600001534975|16.600001534975|16.517778724605|16.435309350683|16.30256572056||16.108777451198|16.108777451198|16.108777451198|16.108777451198|16.108777451198|15.934197240053||15.771330627002|15.769061145572|15.769061145572|15.769061145572|15.769061145572|15.769061145572|15.769061145572|15.769061145572|15.600067413944|-16.738052165483|-16.738052165483|-16.738052165483|-16.738052165483|-16.738052165483|-16.738052165483|-16.738052165483|-17.197836014932|-17.286484662366|-17.543088454196|-17.543088454196|-17.543088454196|||-17.543088454196|-17.543088454196|-17.543088454196|-17.543088454196|-17.543088454196|-17.543088454196|-17.543088454196|-17.543088454196||-17.543088454196|-17.543088454196|-17.543088454196|-17.543088454196|-17.543088454196|-17.666765127126|-17.946109173231|-17.946109173231
08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|10.624611019739|10.624611019739|||10.624611019739|10.624611019739|10.624611019739|10.624611019739|10.624611019739|10.624611019739|10.624611019739|10.624611019739|10.624611019739|10.624611019739||10.624611019739|10.624611019739|10.624611019739|10.594012604431|10.506176112877|10.506176112877|10.506176112877|10.435960548481|10.435960548481|10.435960548481|10.435960548481|10.435960548481|10.435960548481|10.435960548481|10.435960548481|10.435960548481|10.435960548481|10.435960548481|10.435960548481|10.435960548481|10.435960548481||10.435960548481|10.357733533737|10.324148334791|10.263498215465||10.14055427422|10.023949346165|-10.654795845794|-10.654795845794|-10.654795845794|-10.654795845794|-10.654795845794|-10.654795845794|-10.730884031506|-10.783252002835|-10.783252002835|-10.830835768514|-10.891484522083|-11.037204662141|-11.042845232468|-11.042845232468|-11.36649479599|-11.600549694909|-11.712420009017|-11.712420009017|-11.712420009017|-11.712420009017|-11.712420009017|-11.712420009017|-12.011078617187|11.147724609467|11.147724609467|11.147724609467|11.147724609467|11.147724609467|11.147724609467|11.091916487055|10.988796204811|10.93866239045|10.928174416701|10.928174416701|10.928174416701|10.928174416701|10.928174416701|10.928174416701|10.826018206474|10.826018206474|10.614464936651|10.402738343783|10.327670798067|10.327670798067|10.327670798067||10.327670798067|10.327670798067|10.327670798067|10.327670798067|10.168729422716|10.168729422716|10.140810726117|9.9542342270199|9.7013710963266|9.6132216085345|9.6132216085345|9.6132216085345|9.6132216085345|9.6132216085345|9.6132216085345|9.6132216085345|9.6132216085345|9.452468460285|9.3982987596849|9.3906151162081|9.3906151162081|9.300683059791|9.2135283198825|||9.2135283198825|9.2135283198825|9.2135283198825|9.0389203723792|8.7426890462111||8.5857648418425|8.3788483568669|8.3788483568669||8.3788483568669|8.178720521556|-9.3324439088667|-9.3324439088667|-9.3482711063819|-9.3482711063819|-9.3482711063819|-9.3482711063819|-9.4041898766046|-9.4790999667385|-9.5745559021873|-9.6876266189217|-9.6876266189217|-9.6876266189217|-9.6876266189217|-9.6876266189217|-9.6876266189217|-9.6876266189217|-9.7695849943823|-9.8895386643615|-9.9210477359619|-9.9210477359619|-9.9210477359619|-9.9456792986951|-9.9456792986951|-9.9456792986951|-9.9456792986951|-9.9456792986951|-10.03908805456|-10.166764413938|-10.221960822327|-10.341623349966|-10.545137347978|-10.657930151402|-10.716588885452|-10.766867367768|-10.766867367768|-10.766867367768|-10.766867367768|-10.766867367768|-10.766867367768|-10.766867367768|-10.766867367768|-10.766867367768|-10.766867367768||-10.766867367768|-10.766867367768|-10.766867367768|-10.766867367768|-10.795963835213|-11.025514999466|-11.390572035132|-11.450250599853|-11.450250599853|-11.450250599853|-11.608055880856|-11.636689225486|-11.636689225486|-11.636689225486|-11.636689225486|-11.636689225486|-11.93520990086|-12.112455958264||-12.19939525275|-12.234547619692|-12.234547619692|-12.234547619692|-12.411719433325|-12.471629315269|-12.471629315269|-12.532258517521|-12.532258517521|-12.715567488423|11.733013809736|11.627792664166|11.594214302296|11.552115998379||11.552115998379|11.552115998379|11.552115998379|11.508908701668|11.508908701668|11.5032318971||11.443590312252|11.323989290937|11.284432511577|11.258258295334|11.195842849189|11.062047970487|-11.867267842218|-11.867267842218|-11.867267842218|-11.867267842218|-11.867267842218|-11.867267842218|-11.867267842218|-11.867267842218|-11.867267842218|-11.867267842218|10.817561361374|10.817561361374|10.817561361374|10.817561361374|10.817561361374|||10.817561361374|10.797483346567|10.797483346567|10.774981443204|10.736803070231|10.736803070231|10.736803070231|10.736803070231||10.736803070231|10.670250876357|10.670250876357|10.463612326439|10.460138725714|10.460138725714|10.340154037957|10.185726494794
08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM|7.2195902056118|7.2195902056118|||7.2195902056118|7.2195902056118|7.2195902056118|7.2195902056118|7.2195902056118|7.2195902056118|7.2195902056118|7.2195902056118|7.2195902056118|7.2195902056118||7.2195902056118|7.2195902056118|7.2195902056118|7.1656561103816|7.0290620026053|6.9956246412531|6.9245828298214|6.8290117055017|6.8290117055017|6.8290117055017|6.8290117055017|6.8290117055017|6.8290117055017|6.808506456782|6.808506456782|6.808506456782|6.808506456782|6.808506456782|6.808506456782|6.808506456782|6.808506456782||6.808506456782|6.808506456782|6.7887114759453|6.7887114759453||6.7835684348221|6.6584091505602|6.5904546403438|6.5437092662777|6.5437092662777|6.4915354943196|6.4915354943196|6.4915354943196|6.436300703128|6.436300703128|6.436300703128|6.436300703128|6.436300703128|6.436300703128|6.436300703128|6.436300703128|6.436300703128|6.4053339651776|6.3242598299134|6.2702889181892|6.209765352333|6.1500434078041|6.1500434078041|6.1500434078041|6.1500434078041|6.1301006003585|6.1301006003585|6.1301006003585|6.1140005240138|6.1122229771808|6.0950282568053|6.0950282568053|6.0411427279662|5.9898629079895|5.9898629079895|5.9898629079895|5.9898629079895|5.9898629079895|5.9898629079895|5.9559586722141|5.9148610507186|5.9148610507186|5.9148610507186|5.9148610507186|5.9148610507186|5.9148610507186|5.9148610507186||5.9148610507186|5.9148610507186|5.9148610507186|5.9148610507186|5.7371742120416|5.7371742120416|5.7240825086867|5.6903587471597|5.6903587471597|5.6903587471597|5.6903587471597|5.6903587471597|5.6659540745012|5.6210601166875|5.6006224769123|5.5479139639015|5.5232376868057|5.4458197018093|5.3992441650438|5.3898233496672|5.3898233496672|5.3898233496672|5.3898233496672|||5.3898233496672|5.3898233496672|5.3898233496672|5.3898233496672|5.3898233496672||5.3898233496672|5.3898233496672|5.3898233496672||5.3898233496672|5.3898233496672|5.3898233496672|5.3898233496672|5.3898233496672|5.3105468268521|5.3105468268521|5.3105468268521|5.3105468268521|5.2633852953522|5.255983431561|5.2472039145708|5.2213374688095|5.1537083336453|5.1246757980563|5.109676881318|5.109676881318|5.109676881318|5.109676881318|5.109676881318|5.109676881318|5.109676881318|5.109676881318|5.0207523457262|5.0025024537745|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.9426056306912|4.8251173939256|4.8085166607708|4.8085166607708|4.8085166607708||4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708||4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.8085166607708|4.7962485792832|4.7962485792832|4.7962485792832|4.7962485792832|4.7962485792832|4.7962485792832|4.7962485792832|4.7962485792832|4.7780541581795||4.6606154356715|4.604572816504|4.5934141430733|4.5760157410169|4.5489063598341|4.5120152948825||4.5120152948825|4.5120152948825|4.5120152948825|4.4233501220774|4.3770557007339|4.3687052225743|4.3687052225743|4.3687052225743|4.3357834259309|4.3326336532509|4.3326336532509|4.2479259868106|-4.8645737728306|-4.8645737728306|-4.8645737728306|-4.8645737728306|-4.9523043721725|-5.0575602683546|4.8470816558793|4.8470816558793|4.8470816558793|||4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793||4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793|4.8470816558793
08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM|4.8764433855076|4.8764433855076|||4.8764433855076|4.8764433855076|4.8764433855076|4.8571592960379|4.8535100523655|4.7361223768331|4.696820405975|4.696820405975|4.696820405975|4.696820405975||4.696820405975|4.696820405975|4.696820405975|4.692022645755|4.6211364669749|4.5709708702354|4.5709708702354|4.5479093503598|4.5479093503598|4.5479093503598|4.5248993449348|4.4959991036673|4.4805546401628|4.4433939852856|4.4048821836205|4.3551416888419|4.3551416888419|4.3551416888419|4.3551416888419|4.3551416888419|4.3551416888419||4.3551416888419|4.3551416888419|4.3551416888419|4.3551416888419||4.3544346656553|4.3544346656553|4.3465938928119|4.3184480785565|4.3184480785565|4.3184480785565|4.3184480785565|4.3149423201036|4.281047061544|4.2692613471256|4.2692613471256|4.2692613471256|4.2692613471256|4.2692613471256|4.2692613471256|4.2692613471256|4.2408458246905|4.2254949465971|4.2254949465971|4.2254949465971|4.2038832655196|4.1754256079202|4.1637609466352|4.1637609466352|4.1637609466352|4.1637609466352|4.1637609466352|4.1637609466352|4.1605703329588|4.1605703329588|4.1605703329588|4.1605703329588|4.1605703329588|4.1605703329588|4.1605703329588|4.1605703329588|-4.3355040969378|-4.3355040969378|-4.3355040969378|-4.3355040969378|-4.3355040969378|-4.347226798747|-4.351628809213|-4.351628809213|-4.351628809213|-4.351628809213|-4.351628809213||-4.351628809213|-4.3656988199545|-4.3774429489057|-4.3909480644025|-4.3909480644025|-4.3909480644025|-4.3909480644025|-4.3909480644025|-4.3909480644025|-4.3909480644025|-4.3909480644025|-4.3909480644025|-4.3909480644025|-4.3909480644025|-4.3909480644025|-4.3909480644025|-4.3909480644025|-4.3909480644025|-4.3909480644025|-4.3909480644025|-4.3909480644025|-4.3909480644025|-4.3909480644025|||-4.3909480644025|-4.3909480644025|-4.4514793232093|-4.4514793232093|-4.455784486592||-4.455784486592|-4.455784486592|-4.455784486592||-4.4708717386592|-4.5187460891261|4.3292644263929|4.3292644263929|4.3292644263929|4.2997383013507|4.2813759793993|4.2770844554632|4.2756598525244|4.2756598525244|4.2490663851851|4.2422961753335|4.2192179672946|4.1941309497345|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094||4.1877521717094|4.1877521717094|4.1877521717094|4.1877521717094|-4.3682680371946|-4.3682680371946|-4.3841866656085|-4.3868740580634|-4.4120825421099|-4.4372508203087|-4.4372508203087|-4.4372508203087|-4.4372508203087|-4.4372508203087|-4.4586119822989|-4.4739038537474|-4.4739038537474|-4.50933751249||-4.5353750827542|-4.5470833913741|-4.5706145484331|-4.5706145484331|-4.5706145484331|-4.5706145484331|-4.5706145484331|4.3183011302419|4.3183011302419|4.3183011302419|4.3183011302419|4.3171619291006|4.3171619291006|4.3033152414363||4.3033152414363|4.3033152414363|4.2764614768604|4.2666237826457|4.2570900299082|4.2570900299082||4.2570900299082|4.2323222268433|4.185913627767|-4.4242608907717|-4.4242608907717|-4.4242608907717|-4.4242608907717|-4.4242608907717|-4.4242608907717|-4.4242608907717|-4.4242608907717|-4.4242608907717|-4.4242608907717|-4.4242608907717|-4.4242608907717|-4.4242608907717|-4.4940874491819|-4.4940874491819|-4.5984305976374|-4.6160338055804|-4.6343537597866|||-4.6343537597866|-4.6343537597866|-4.6343537597866|-4.6343537597866|-4.6343537597866|-4.6343537597866|-4.6343537597866|-4.6343537597866||-4.6343537597866|-4.6343537597866|-4.6343537597866|-4.6343537597866|4.3940776764177|4.3940776764177|4.3940776764177|4.3940776764177
08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM|8.027473064252|8.027473064252|||8.027473064252|8.027473064252|8.027473064252|8.027473064252|8.027473064252|8.027473064252|8.027473064252|8.027473064252|8.027473064252|8.027473064252||8.027473064252|8.027473064252|8.027473064252|8.027473064252|7.9162806165922|7.9162806165922|7.9162806165922|7.9162806165922|7.9162806165922|7.9162806165922|7.9162806165922|7.8214227504982|7.8154697227758|7.6994105233397|7.6043449655337|7.54149463609|7.5194384569938|7.5077092377141|7.4468988541977|7.4426330504983|7.4426330504983||7.4426330504983|7.4426330504983|7.4120783141328|7.4120783141328||7.4045311401368|7.3728126364815|7.3470139059609|7.2917427539998|7.2917427539998|7.2917427539998|7.2917427539998|7.2136029402607|7.1645589316546|7.1128432446783|7.0631594320211|7.041256632993|7.041256632993|7.041256632993|7.041256632993|6.984173684859|6.8951931325857|6.8046590584587|6.7943941215025|6.7943941215025|6.7643266893478|6.7275853131714|6.711761418813|6.6939136983961|6.6939136983961|6.6939136983961|6.6939136983961|6.6939136983961|6.6939136983961|6.6939136983961|6.6939136983961|6.6939136983961|6.6939136983961|6.6939136983961|6.6939136983961|6.6939136983961|6.6939136983961|6.5976819464465|6.59686866832|6.591520797679|6.5872039275083|6.5872039275083|6.5872039275083|6.5872039275083|6.5872039275083|6.5872039275083|6.5872039275083||6.5872039275083|6.5872039275083|6.5872039275083|6.5872039275083|6.5872039275083|6.5872039275083|6.5872039275083|6.5872039275083|6.5872039275083|6.5872039275083|6.5702263731331|6.4996961375707|6.4352176742016|6.4191307575901|6.3896985573787|6.3896985573787|6.3896985573787|6.3896985573787|6.3896985573787|6.3896985573787|6.3896985573787|6.3896985573787|6.3896985573787|||6.3896985573787|6.3896985573787|6.3885539155557|6.3801475694208|6.3801475694208||6.3801475694208|6.3801475694208|6.377386297388||6.3535796835003|6.3535796835003|6.3535796835003|6.3535796835003|6.3535796835003|6.3167552897199|6.2808391726529|6.2398210804237|6.2175789983817|6.2127080880167|6.2127080880167|6.2127080880167|6.1835643674005|-6.4191828187266|-6.4191828187266|-6.4191828187266|-6.4191828187266|-6.4191828187266|-6.4191828187266|-6.4191828187266|-6.4191828187266|-6.4191828187266|-6.4191828187266|-6.4191828187266|-6.4191828187266|-6.4191828187266|-6.4191828187266|-6.4191828187266|-6.4191828187266|-6.4613144856867|-6.4770548733881|-6.4770548733881|-6.4895055462708|-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5017756700846||-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5017756700846|-6.5375285943716|-6.5405870897206|-6.5717636725011|-6.6180705914567|-6.6395229641673|-6.6639143696623|-6.6754606820033|-6.6999561893593|-6.7132846368298|-6.7653163818237|-6.8159072827098|-6.8415635372529||-6.8550706732416|-6.9428562177711|6.5875851826543|6.5875851826543|6.5789833815754|6.5004274632483|6.5004274632483|6.5004274632483|6.5004274632483|6.5004274632483|6.5004274632483|6.5004274632483|6.5004274632483|6.4449193771182||-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345||-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.7730602640345|-6.9084002594633|-7.0065559657065|6.7066453238366|6.7066453238366|6.7066453238366|||6.7066453238366|6.7066453238366|6.7066453238366|6.7066453238366|6.7066453238366|6.7066453238366|6.7066453238366|6.7066453238366||6.6780998155122|6.6780998155122|6.6780998155122|6.6780998155122|6.6780998155122|6.6780998155122|6.6780998155122|6.6780998155122
08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM|2.170864595819|2.170864595819|||2.1326273037863|2.127996848183|2.127996848183|2.0599964969214|2.0564464583412|2.0564464583412|2.0564464583412|2.0564464583412|2.0564464583412|2.0564464583412||2.0564464583412|2.0564464583412|2.0564464583412|2.0332738441907|2.0086376051862|2.0079306475276|2.0071451390181|1.9612722754913|1.9543020289194|1.9543020289194|1.9543020289194|1.9543020289194|1.9543020289194|1.9543020289194|1.9543020289194|1.9543020289194|1.9543020289194|1.9543020289194|1.9543020289194|1.9543020289194|1.9543020289194||1.9543020289194|1.9543020289194|1.9543020289194|1.9543020289194||1.9543020289194|1.9543020289194|1.92644666754|1.912718524787|1.8513539657032|-2.0783706630207|-2.0783706630207|-2.0783706630207|-2.0783706630207|-2.0783706630207|-2.0783706630207|-2.0783706630207|-2.1026340684336|-2.1087675169989|-2.1087675169989|-2.1087675169989|-2.1087675169989|-2.1087675169989|-2.1087675169989|-2.1087675169989|-2.1087675169989|-2.1464082947357|-2.1555295951147|-2.1555295951147|-2.1555295951147|-2.1555295951147|-2.1555295951147|-2.1766414901085|-2.1766414901085|-2.1805068520391|-2.1805068520391|-2.1805068520391|-2.1805068520391|-2.1864772215907|-2.1864772215907|-2.1864772215907|2.0326148344756|2.0326148344756|2.0326148344756|2.0326148344756|2.0326148344756|2.0326148344756|2.0326148344756|2.0326148344756|2.0326148344756|2.0326148344756|2.0326148344756||2.0326148344756|2.0326148344756|2.0326148344756|2.0326148344756|2.0326148344756|2.0326148344756|2.0326148344756|2.0326148344756|2.0326148344756|2.0326148344756|2.0326148344756|2.0326148344756|2.0326148344756|2.0326148344756|1.9867942811914|1.9708825219415|1.9320916984636|1.9089907644146|1.8879104322958|1.8879104322958|1.8879104322958|1.8879104322958|1.8879104322958|||1.8879104322958|1.8879104322958|1.8879104322958|1.8465672407734|1.7945191368115||1.7827990303053|1.7569989241509|1.7299988046122||1.7277764230781|1.7130848400916|1.5903910427759|1.5903910427759|1.5903910427759|1.5903910427759|1.5903910427759|1.5903910427759|1.5903910427759|-1.7209775565099|-1.7209775565099|-1.7209775565099|-1.7209775565099|-1.7209775565099|-1.7209775565099|-1.7354268354824|-1.7354268354824|-1.7354268354824|-1.7354268354824|-1.7460298187921|-1.7616997965386|-1.7707775575375|-1.7734638068393|-1.7734638068393|-1.7734638068393|-1.7734638068393|-1.7860709001968|-1.7889676811905|-1.7988529870478|-1.8031699999138|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375||-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8039428334375|-1.8254920355633|-1.8622134186775|-1.8707926580144|-1.8748674322589|-1.8748674322589|-1.9137415344433|-1.9393867197434|-1.9393867197434|-1.9393867197434|-1.9393867197434|-1.9393867197434|-1.9393867197434|-1.9393867197434|-1.9393867197434||-1.9848741362272|-2.0076379323202|-2.0679310653163|-2.2104790512669|2.009611296923|2.009611296923|2.009611296923|2.009611296923|2.009611296923|2.006760816962|2.006760816962|2.006760816962|2.006760816962|1.9969563276574||1.9421736963375|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601||1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|1.9409283997601|||1.9409283997601|1.9204758672786|-2.1725571142367|-2.1725571142367|-2.1725571142367|-2.180619026415|-2.1945767018446|-2.2228629956918||-2.2520699909745|-2.2684902401442|-2.2684902401442|-2.2684902401442|-2.2684902401442|-2.2684902401442|-2.2684902401442|-2.2684902401442
08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH|5.6158008999865|5.5941894551243|||5.5941894551243|5.5941894551243|5.5941894551243|5.5941894551243|5.5941894551243|5.5941894551243|5.5941894551243|5.5941894551243|5.5941894551243|5.5941894551243||5.5429882230721|5.5238863421024|5.5238863421024|5.5238863421024|5.4964017728407|5.4964017728407|5.4964017728407|5.4964017728407|5.4964017728407|5.4964017728407|5.4964017728407|5.4964017728407|5.4964017728407|5.4964017728407|5.4782239705808|5.3683628514087|5.3683628514087|5.3170698168847|5.3090995546117|5.3090995546117|5.3090995546117||5.3090995546117|5.3040735069046|5.3040735069046|5.2689708143616||5.2595252949151|5.2595252949151|5.2595252949151|5.2595252949151|5.1522505237165|-5.4925696089647|-5.4925696089647|-5.4925696089647|-5.4925696089647|-5.4925696089647|-5.4925696089647|-5.4925696089647|-5.4925696089647|-5.4999929131521|-5.4999929131521|-5.4999929131521|-5.4999929131521|-5.4999929131521|-5.4999929131521|5.2229341383426|5.2229341383426|5.2229341383426|5.2229341383426|5.2229341383426|5.2229341383426|5.2229341383426|5.2229341383426|5.2229341383426|5.2229341383426|5.2229341383426|5.2229341383426|5.2229341383426|5.2229341383426|5.1329764394275|5.1329764394275|5.1329764394275|5.1329764394275|5.1329764394275|5.1329764394275|5.1329764394275|5.1329764394275|5.1329764394275|5.1252223029339|5.1252223029339|5.1252223029339|5.1252223029339|5.1252223029339||5.1252223029339|5.1252223029339|5.1252223029339|5.1252223029339|5.1252223029339|5.1252223029339|5.0898149465939|5.0898149465939|5.0898149465939|5.0898149465939|5.0898149465939|5.0898149465939|5.0898149465939|5.0898149465939|5.0898149465939|5.0647718420708|5.0647718420708|5.0647718420708|5.0647718420708|5.0647718420708|5.0356443358896|5.0356443358896|4.9751604081787|||4.9735112986738|4.9294570377331|4.8916189594247|4.8701323053548|4.8229248812143||4.8035397303621|4.8035397303621|4.8035397303621||4.8035397303621|4.8035397303621|4.8035397303621|4.8035397303621|4.8035397303621|4.8035397303621|4.8035397303621|4.7789328906845|4.7655099823535|4.7655099823535|4.7655099823535|4.7655099823535|4.7655099823535|4.7555666979221|4.6922961932716|4.6230906608785|4.6230906608785|4.6230906608785|4.6230906608785|4.6230906608785|4.6230906608785|4.6230906608785|4.6230906608785|4.6230906608785|4.6128784156602|4.5938622893572|4.5938622893572|4.5581801668009|4.5566880419531|4.5566880419531|4.5566880419531|4.5457985444091|4.5457985444091|4.5457985444091|4.5457985444091|4.4849019835546|4.4849019835546|4.4849019835546|4.4800712415485|4.4800712415485|4.4800712415485|4.446190550251|-4.7780276920161|-4.7780276920161|-4.7780276920161||-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161|-4.7780276920161||-4.8155861061769|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998||-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998||-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.8535556244998|-4.9445063193804|-4.9872292766047|4.6767093485589|4.6767093485589|4.6767093485589|||4.6767093485589|4.6767093485589|4.6767093485589|4.6767093485589|4.6767093485589|4.6767093485589|4.6767093485589|4.6767093485589||4.6767093485589|4.6767093485589|4.6767093485589|4.6767093485589|4.6767093485589|4.6767093485589|4.6767093485589|4.6767093485589
08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM|13.674926273693|13.674926273693|||13.568264087819|13.568264087819|13.568264087819|13.568264087819|13.568264087819|13.568264087819|13.568264087819|13.568264087819|13.568264087819|13.55317941887||13.55317941887|13.55317941887|13.55317941887|13.513532333714|13.346103561057|13.346103561057|13.346103561057|13.346103561057|13.346103561057|13.346103561057|13.346103561057|13.303448558001|13.223831362358|13.203196056038|13.203196056038|13.203196056038|13.203196056038|13.203196056038|13.203196056038|13.203196056038|13.203196056038||13.203196056038|13.203196056038|13.203196056038|13.094809394007||13.094809394007|12.984232484108|12.894703453124|12.806336845888|12.712596696762|-13.272056309831|-13.272056309831|-13.272056309831|-13.272056309831|-13.272056309831|-13.272056309831|-13.272056309831|-13.272056309831|-13.272056309831|-13.403395564967|-13.453954453794|-13.453954453794|-13.453954453794|-13.453954453794|-13.453954453794|-13.453954453794|-13.453954453794|-13.478838544783|13.057214850999|13.057214850999|13.057214850999|13.057214850999|13.057214850999|13.057214850999|13.057214850999|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523||13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|||13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523||13.041394035523|13.041394035523|13.041394035523||13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|13.041394035523|12.998165578476|12.998165578476|12.998165578476|12.998165578476|12.998165578476|12.998165578476|12.998165578476|-13.791771110549|-13.791771110549|-13.791771110549|-13.791771110549|-13.791771110549|-13.791771110549|-13.917523049264|-14.045025824341|-14.161139857805|-14.346821877731|-14.389890874078|-14.389890874078|-14.389890874078|-14.389890874078|-14.389890874078|-14.422100504957|-14.494556383648|-14.626173554039|-14.627711029686|-14.627711029686|-14.627711029686|-14.627711029686|-14.627711029686|-14.764123832558|-14.896942888482|-14.896942888482|14.066730301928|14.054144322157|13.933493282265||13.826256102701|13.826256102701|13.826256102701|13.826256102701|13.826256102701|13.826256102701|13.826256102701|13.826256102701|13.826256102701|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373||13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373|13.776811753373||13.656457488912|13.544953312232|13.486614507385|13.311793903453|13.268140509225|13.268140509225||13.159044798322|-13.806255492051|-13.806255492051|-13.806255492051|-13.806255492051|-13.806255492051|-13.806255492051|-13.806255492051|-13.806255492051|-13.806255492051|-13.806255492051|-13.806255492051|-13.806255492051|-13.806255492051|-13.806255492051|-13.806255492051|-13.86945115058|-13.86945115058|-14.016221995868|-14.016221995868|-14.016221995868|||-14.016221995868|-14.016221995868|-14.016221995868|-14.016221995868|-14.016221995868|-14.016221995868|-14.016221995868|-14.016221995868||-14.016221995868|-14.016221995868|-14.016221995868|-14.016221995868|-14.126913807699|-14.204606664201|-14.204606664201|-14.204606664201
08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM|-0.6327130517823|-0.6327130517823|||-0.6327130517823|-0.6327130517823|-0.6327130517823|-0.6327130517823|-0.6327130517823|-0.6327130517823|-0.6327130517823|-0.64399834824188|0.5936417989298|0.5936417989298||0.5936417989298|0.5936417989298|0.5936417989298|0.5936417989298|0.5936417989298|0.5936417989298|0.5936417989298|0.5936417989298|0.5936417989298|0.5936417989298|0.5936417989298|0.5936417989298|0.5936417989298|0.5936417989298|0.5936417989298|0.5936417989298|0.59142132132693|0.59142132132693|0.59142132132693|0.59142132132693|0.59142132132693||0.59142132132693|0.59142132132693|0.59142132132693|0.59142132132693||0.59142132132693|0.59142132132693|0.59142132132693|0.59142132132693|0.58991259368972|0.56740288638092|0.56475663949209|-0.63340686758158|-0.63340686758158|-0.63340686758158|-0.63340686758158|-0.63340686758158|-0.63340686758158|-0.63340686758158|-0.63340686758158|-0.63340686758158|-0.63340686758158|-0.63850766309761|-0.6413973855604|-0.64220486811339|-0.64220486811339|-0.64220486811339|-0.65189427392945|-0.65821586998818|-0.65949490743064|-0.65949490743064|-0.66332767492293|-0.67314185572729|0.61805585649108|0.61805585649108|0.61805585649108|0.61805585649108|0.61805585649108|0.61805585649108|0.61805585649108|0.61805585649108|0.61805585649108|0.61805585649108|0.61805585649108|0.61805585649108|0.61805585649108|0.61805585649108|0.61805585649108|0.61805585649108|0.61805585649108|0.61805585649108|0.61805585649108||0.61805585649108|0.61805585649108|0.61805585649108|0.61645094582874|0.61040239213227|0.61040239213227|0.55905819467173|-0.61931085008327|-0.61931085008327|-0.62590094427205|-0.63117999890034|-0.63117999890034|-0.63117999890034|-0.63117999890034|-0.6340888921705|-0.64120991078649|-0.64198767622473|-0.64198767622473|-0.64198767622473|-0.64198767622473|-0.64304184670981|-0.64367071852549|-0.64367071852549|||-0.64367071852549|-0.64367071852549|-0.64367071852549|-0.64367071852549|-0.64367071852549||-0.64367071852549|-0.64367071852549|-0.64367071852549||-0.64367071852549|-0.65157858382181|-0.65324511989787|-0.65324511989787|-0.65728868986957|-0.65728868986957|-0.65728868986957|-0.65728868986957|-0.66032076705156|-0.67118973454566|-0.6732759050043|-0.6732759050043|-0.6732759050043|-0.6732759050043|-0.6732759050043|-0.6732759050043|-0.68697323308074|-0.68774804258439|-0.70777559042079|-0.72332667406124|-0.72332667406124|-0.72332667406124|-0.72332667406124|-0.72591849825693|-0.73086982403352|-0.73086982403352|-0.73086982403352|-0.73086982403352|-0.73086982403352|-0.73178303787021|-0.73178303787021|-0.73178303787021|-0.73975892805289|-0.74446356418135|-0.74446356418135|-0.74446356418135|-0.74805529738799|-0.74805529738799|-0.74805529738799|-0.74805529738799|-0.75895032645746|-0.77021645765594|-0.77021645765594|-0.77329606989017|-0.78319954499592||-0.78319954499592|-0.78319954499592|-0.78319954499592|-0.78319954499592|-0.78577725672048|-0.78975249091036|-0.794169417788|-0.80824377224336|-0.82832641386864|-0.84980714413719|-0.85299579228072|-0.85299579228072|-0.85299579228072|-0.85299579228072|-0.85299579228072|-0.85299579228072|-0.85299579228072|-0.86638421841362||-0.86802706611471|-0.86802706611471|-0.86802706611471|-0.86975229992157|-0.87416922398945|-0.88046580496254|-0.88301756583786|0.81028132987529|0.81028132987529|0.81028132987529|0.81028132987529|0.81028132987529|0.81028132987529|0.81028132987529||0.81028132987529|0.81028132987529|0.81028132987529|0.81028132987529|0.81028132987529|0.81028132987529||0.80895840401157|0.80895840401157|0.80050933885026|0.78621563287191|0.78621563287191|0.78621563287191|0.78621563287191|0.78621563287191|0.78621563287191|0.78621563287191|0.78621563287191|0.78621563287191|0.78621563287191|0.78621563287191|0.78621563287191|-0.89164863702458|-0.89164863702458|-0.89164863702458|-0.89642131070761|-0.89642131070761|-0.89642131070761|||-0.91880144389105|-0.92922385767248|-0.93552649170322|-0.94891830120002|-0.9513062419361|-0.9513062419361|-0.9513062419361|-0.9513062419361||-0.9513062419361|-0.9513062419361|-0.9513062419361|-0.9513062419361|-0.9513062419361|-0.993118028052|-0.99987726104623|-0.99987726104623
08809|24454|/equities/aecon-group-inc|TSX|34.181971864789|33.981634489794|33.637927549966|33.342753120604||33.342753120604|33.342753120604|33.342753120604|33.342753120604|33.268059726493|32.644680947894|32.644680947894|32.644680947894|32.644680947894|32.031364696826|32.031364696826|32.031364696826|31.678737712795|30.84137564334|30.69163728242|30.69163728242|30.636819897812|30.45257744383|30.348420933344|30.054912809374|29.917680161796|29.125355132856|29.125355132856|29.125355132856|29.125355132856|29.125355132856|29.125355132856|29.125355132856|29.125355132856|29.125355132856|29.125355132856||29.125355132856|29.125355132856|29.125355132856|||28.796427060103|28.796427060103|28.661585808833|28.082318625008|27.987116741103|27.987116741103|27.987116741103|27.879574377185|27.615796220164|27.615796220164|27.615796220164|27.383104257959|26.834561486132|25.613957346685|-29.542687649153|-29.542687649153|-29.542687649153|-29.542687649153|-29.542687649153|-29.542687649153|-29.542687649153|-29.542687649153|-29.542687649153|-29.582154693624|-29.582154693624|-29.582154693624|-29.582154693624|-30.273505571177|-30.74000568157|-31.783894536292|26.630061707655|26.630061707655|26.630061707655|26.630061707655|26.630061707655|26.630061707655|26.630061707655|26.630061707655|26.630061707655|26.630061707655|26.069791248286|25.359766989774|24.685852507559|24.259836280575|23.029148430374|23.029148430374|23.029148430374|23.029148430374|23.029148430374|23.029148430374|23.029148430374|23.029148430374||23.029148430374|23.029148430374|23.029148430374|23.029148430374|23.029148430374|22.679782201658|22.679782201658|22.199202009716|22.12810655313|22.12810655313|22.12810655313|22.12810655313|22.12810655313|22.12810655313|22.12810655313|22.12810655313|22.12810655313|22.12810655313|22.12810655313|21.768452810769|21.699113288991|20.890682343501|19.877148129165|19.654687783379|19.654687783379|19.577987773837|19.387207463517|19.205291999567|19.205291999567||19.205291999567|19.140880016473|18.97764492475|18.900159946669|18.86698864859|18.86698864859|18.755090628991|18.755090628991|18.755090628991|18.755090628991|18.755090628991|18.755090628991|18.755090628991|18.62176758595|18.254186384631|18.204604683516|-20.154034624267|-20.154034624267|-20.154034624267||-20.154034624267|-20.154034624267|-20.154034624267|-20.154034624267|-20.323927890116|-20.469920488258|-20.604356284561|-20.905438888738|-20.905438888738|19.598629364265|19.598629364265|19.598629364265|19.598629364265|19.598629364265|19.598629364265|19.598629364265|19.598629364265|19.420700056567|19.231604025706|19.231604025706|19.169560350692|19.081178150481|19.073531002807||19.050033404879|18.982814818016|18.67090535759|18.480028474976|18.480028474976|18.480028474976|18.480028474976|18.480028474976|18.226322671418|18.226322671418|18.226322671418|18.034247633091|17.900274431563|17.870760643402|17.870760643402|17.870760643402|17.563067025519|17.507852521844|17.459707806149|17.459707806149|17.459707806149|17.459707806149|17.459707806149|17.459707806149|17.348898478544|17.348898478544|17.142382281178|17.142382281178|17.142382281178|17.142382281178||17.142382281178|16.970510793967|16.970510793967|16.970510793967|16.666678880368|16.292420677249|16.025467559038|-18.008279376865|-18.008279376865|-18.008279376865|-18.008279376865|-18.008279376865|-18.008279376865|-18.008279376865|-18.008279376865|-18.008279376865|-18.091976807781|-18.579417336008|-18.579417336008|-18.579417336008||-18.579417336008|-18.579417336008|-18.579417336008|-18.579417336008|-18.579417336008|-18.579417336008|-18.579417336008|-18.579417336008|-18.579417336008|-18.677275916873|-18.677275916873|-18.677275916873|-18.677275916873|-18.677275916873|-18.898083656959|-19.261204792319|-19.775505464671|-19.962227522662|-20.019142454786|-20.05626955951|-20.491063445261|-20.491063445261|-20.491063445261|-20.491063445261|-20.491063445261|-20.53451563854|-21.122795391292|-21.286439577971|-21.476654414084|-21.476654414084|-22.786004467966
08810|24698|/equities/air-canada|TSX|-21.384842718502|-21.384842718502|-21.384842718502|-21.384842718502||-21.384842718502|-21.384842718502|-21.606491765336|19.647115888806|19.647115888806|19.647115888806|19.462628672092|19.437921441891|18.70435673804|-19.939250697681|-19.939250697681|-20.144723086433|-20.285248602845|-20.411386743097|-20.425869091481|-20.425869091481|-20.425869091481|-20.425869091481|-20.425869091481|18.795013081897|18.795013081897|18.795013081897|18.795013081897|18.795013081897|18.795013081897|18.795013081897|18.795013081897|18.795013081897|18.795013081897|18.64334820362|18.408407284243||18.408407284243|18.408407284243|18.408407284243|||18.408407284243|18.408407284243|18.408407284243|-19.607333865508|-19.607333865508|-19.607333865508|-19.607333865508|-19.607333865508|-19.607333865508|-19.607333865508|-19.807037687682|18.252158427782|18.252158427782|18.252158427782|18.252158427782|18.252158427782|18.017397112921|17.884627630773|17.884627630773|17.816807537678|17.774231148432|17.59905522818|17.59905522818|17.59905522818|17.59905522818|17.59905522818|17.59905522818|17.59905522818|17.59905522818|17.59905522818|17.575494551698|17.575494551698|17.575494551698|17.575494551698|17.575494551698|17.575494551698|17.575494551698|17.575494551698|-18.811008208014|-18.811008208014|-18.811008208014|-18.811008208014|-18.811008208014|-18.811008208014|-18.811008208014|-18.811008208014|-18.811008208014|-18.811008208014|-18.811008208014|-18.811008208014|-18.811008208014|-18.811008208014||-18.811008208014|-18.811008208014|-18.811008208014|-18.811008208014|-18.811008208014|-18.811008208014|-18.811008208014|-18.811008208014|-18.935563344665|-19.032919718537|-19.032919718537|-19.162131761747|-19.620703034089|-19.783760106805|-19.783760106805|-19.783760106805|-19.783760106805|-19.783760106805|-19.783760106805|-19.783760106805|-19.783760106805|-20.022511310316|-20.148345438349|-20.249828832798|-20.295365246858|-20.474850876161|-20.500943959895|-20.578327124432|-20.578327124432||-20.752829497726|-20.752829497726|-20.752829497726|-20.752829497726|-20.752829497726|-20.752829497726|-20.752829497726|-20.752829497726|-20.752829497726|-20.752829497726|-20.752829497726|-20.752829497726|-20.752829497726|-20.752829497726|-20.752829497726|-20.752829497726|-20.752829497726|-20.752829497726|-21.145922388932||-21.219912862669|-21.724347591279|-21.980387369657|-22.04209695024|-22.894616265112|-22.894616265112|-22.894616265112|-22.894616265112|-22.894616265112|-22.894616265112|-22.894616265112|21.508500691412|21.508500691412|21.508500691412|21.508500691412|21.508500691412|21.508500691412|20.839199196849|20.839199196849|20.361609498167|20.188840208112|20.188840208112|19.591488954821||19.191099402418|18.850387728998|18.732096633193|18.578996085322|18.162218198949|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|18.133089571569|17.975654634473|17.590728054043|17.342476060652|17.21283593919|17.21283593919|17.21283593919|17.21283593919||17.21283593919|17.21283593919|17.21283593919|17.06814941594|16.765444588098|15.19216010243|14.044900175271|13.774333049122|13.614814547768|13.478683237754|-14.949199894807|-14.949199894807|-14.949199894807|-14.949199894807|-14.949199894807|-14.949199894807|-14.949199894807|-14.949199894807|-14.949199894807|-14.949199894807||-14.949199894807|-14.949199894807|-14.949199894807|-14.949199894807|-14.949199894807|-14.949199894807|-14.949199894807|-14.949199894807|-15.002999654238|-15.081111235557|-15.417865375956|-15.417865375956|-15.417865375956|-15.417865375956|-15.606517531563|-16.015019127715|-16.327799263914|-16.481822967475|-16.481822967475|-16.481822967475|-16.570914533343|-16.754904617431|-16.897200854066|-16.897200854066|-16.897200854066|-17.04661224445|-17.376095266503|-17.376095266503|-17.767883904954|-17.814935514896|-17.814935514896
08811|24448|/equities/alamos-gold-inc|TSX|53.536471145474|53.075573942687|53.075573942687|53.075573942687||53.075573942687|53.075573942687|53.075573942687|51.194527543944|-59.743302458194|-59.743302458194|-59.743302458194|-59.743302458194|-59.743302458194|-59.743302458194|-60.643671797014|-61.284039572682|-61.284039572682|-61.284039572682|-61.284039572682|-61.284039572682|-61.284039572682|-61.284039572682|-61.284039572682|-61.284039572682|-61.738375853395|54.659669453749|54.659669453749|54.659669453749|54.118519419706|53.079469065177|51.204964271637|50.310941123785|50.310941123785|50.310941123785|50.310941123785||50.310941123785|50.310941123785|50.310941123785|||50.310941123785|50.310941123785|49.864933225647|47.86215474666|47.86215474666|47.86215474666|47.86215474666|47.86215474666|47.86215474666|47.015262730447|47.015262730447|47.015262730447|47.015262730447|47.015262730447|47.015262730447|47.015262730447|47.015262730447|47.015262730447|46.801958860653|46.009397945688|44.516554154606|43.104504361916|42.741289773123|-48.524126725885|-48.524126725885|-48.524126725885|-48.524126725885|-48.524126725885|-48.524126725885|-48.524126725885|-48.524126725885|-48.524126725885|-48.524126725885|-48.524126725885|-48.714405603659|-48.714405603659|-48.714405603659|-48.720415516734|-48.720415516734|-48.720415516734|-48.720415516734|-48.720415516734|-48.720415516734|-50.128239971665|-50.346221590075|-50.346221590075|-51.986356364393|46.843215668774|46.843215668774|46.843215668774|45.29128350908|45.29128350908||45.29128350908|45.29128350908|45.29128350908|45.29128350908|45.29128350908|45.29128350908|45.29128350908|45.29128350908|44.603437514148|44.603437514148|43.094705221236|43.094705221236|43.094705221236|43.094705221236|-46.328073407315|-46.328073407315|-46.328073407315|43.129640258521|43.129640258521|43.129640258521|42.347380599678|42.313198682667|42.259110156034|41.79512266686|41.781246763362|40.801972579092|40.801972579092|40.801972579092|39.264968447255||38.022188774267|37.824654066473|37.277947809862|36.868831425427|36.30759215964|35.753434452891|34.593540281586|-37.607900355558|-37.607900355558|-37.607900355558|-37.607900355558|-37.607900355558|-37.607900355558|-37.607900355558|-37.607900355558|-37.607900355558|-37.607900355558|-37.607900355558|-37.607900355558||-37.607900355558|-37.756586064697|-37.756586064697|-37.756586064697|-37.756586064697|-37.80370941798|-37.80370941798|-37.80370941798|-37.80370941798|-37.80370941798|-37.80370941798|34.692408250943|34.692408250943|34.692408250943|34.692408250943|34.692408250943|34.692408250943|34.692408250943|34.692408250943|34.692408250943|-37.706343944514|-37.706343944514|-37.706343944514||-37.706343944514|-37.706343944514|-38.131039683499|-38.131039683499|-38.131039683499|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839|-38.274113473839||-38.274113473839|-38.372299417971|-38.372299417971|-39.42616657098|-40.173553163097|-40.173553163097|-40.173553163097|-40.173553163097|-40.173553163097|-40.173553163097|-40.173553163097|-40.173553163097|37.545956880328|37.545956880328|37.545956880328|37.545956880328|37.545956880328|37.545956880328|37.545956880328|37.545956880328||37.545956880328|37.545956880328|36.528286066847|36.027883259844|36.027883259844|-39.259037949603|-39.259037949603|-39.259037949603|-39.259037949603|-39.259037949603|35.390801329244|35.390801329244|35.390801329244|35.390801329244|35.390801329244|34.840891832365|34.435545384459|34.435545384459|34.328428884664|34.328428884664|34.328428884664|34.172011182533|34.172011182533|33.461680515857|32.966867561971|32.580962202985|31.464124280036|31.398078365173|31.398078365173|31.398078365173|31.193419371541
08812|24458|/equities/alimentation-couche-tard-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08813|24451|/equities/altagas-ltd|TSX|42.986156204358|42.851283739027|42.658648488716|42.530997379837||42.047497546472|41.108052770073|40.552930166882|40.552930166882|40.552930166882|40.552930166882|40.552930166882|40.296184594045|-42.580535196295|-42.580535196295|-42.580535196295|-42.580535196295|-42.580535196295|-42.580535196295|-42.580535196295|-42.580535196295|-42.580535196295|-42.580535196295|-42.580535196295|-42.580535196295|-42.580535196295|-42.580535196295|-42.580535196295|-42.580535196295|-42.635582977801|-42.635582977801|-42.635582977801|-42.635582977801|-43.010445208817|-43.010445208817|-43.010445208817||-43.010445208817|-43.010445208817|-43.010445208817|||-43.010445208817|-43.010445208817|-43.010445208817|-43.010445208817|-43.010445208817|-43.010445208817|-43.284385888079|-43.490865865512|-43.490865865512|-43.490865865512|-43.490865865512|-43.857908212657|41.695011120063|41.695011120063|41.695011120063|41.695011120063|41.695011120063|41.695011120063|41.695011120063|41.695011120063|41.695011120063|41.695011120063|41.695011120063|41.695011120063|41.695011120063|41.695011120063|41.265012296285|40.955570786359|40.380354979703|40.108710610657|40.108710610657|39.711898525323|39.699332033888|39.065369486031|-42.300077718067|-42.300077718067|-42.300077718067|-43.046402787704|-43.046402787704|-43.046402787704|41.43723713206|41.43723713206|41.43723713206|41.43723713206|41.43723713206|41.43723713206|41.43723713206|41.43723713206|41.43723713206|41.43723713206|41.43723713206|41.43723713206||41.43723713206|41.43723713206|41.43723713206|41.43723713206|41.43723713206|41.414430579066|41.312144977649|41.257339343365|41.257339343365|41.257339343365|41.257339343365|41.257339343365|41.077599694261|40.714000253688|40.58222106299|40.295525056357|-42.304249136995|-42.304249136995|-42.304249136995|-42.304249136995|-42.304249136995|-42.304249136995|-42.304249136995|-42.304249136995|-42.304249136995|-42.304249136995|-42.304249136995|-42.304249136995|-42.304249136995||-42.304249136995|-42.304249136995|-42.304249136995|-42.742499820999|40.473704853406|40.473704853406|40.175871413861|40.175871413861|39.986291775044|39.986291775044|39.986291775044|39.794432421447|39.794432421447|39.746036498548|39.47115237713|39.464059061476|39.393143289894|39.393143289894|39.393143289894||39.393143289894|39.393143289894|39.209603223106|39.054786311192|39.054786311192|39.054786311192|39.054786311192|39.054786311192|39.054786311192|39.054786311192|39.054786311192|38.573096604925|38.350665564649|38.047405131782|37.572670495207|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544||-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544|-39.545941370544||-39.545941370544|-39.703825016614|-39.763694996962|-39.989105060508|-40.255672908282|-40.850747718255|38.288513623559|38.288513623559|38.288513623559|38.288513623559|38.288513623559|38.288513623559|38.288513623559|38.288513623559|37.748349572645|37.362610712566|37.192813637815|37.192813637815|37.192813637815|37.192813637815||37.192813637815|37.028684142521|36.327425748431|-39.061393306837|-39.061393306837|-39.061393306837|-39.061393306837|-39.061393306837|-39.061393306837|-40.582104098119|37.811784571437|37.811784571437|37.466982119644|37.346090574357|37.15084184259|37.15084184259|37.15084184259|36.875380130276|36.566533825646|36.343369561048|35.924301656983|35.849659759943|35.849659759943|35.849659759943|35.849659759943|35.849659759943|35.849659759943|35.849659759943|35.249067976678|34.582298387647|34.145887071954
08814|40471|/equities/altus-group-ltd|TSX|-43.147955741631|-43.147955741631|-43.147955741631|-43.147955741631||-43.147955741631|-44.777729288458|-45.241675347929|-45.241675347929|-45.241675347929|-45.241675347929|-45.517416815895|-45.955743000395|-48.698046972892|-49.821162650476|-50.015181485691|-50.895758249007|-51.305286409284|-52.307538776293|-53.030911975307|-53.030911975307|-53.623234171783|-54.098594024352|-55.346771799383|-55.570300829474|-56.223669860169|-57.431213571649|54.645441826562|54.645441826562|54.645441826562|54.645441826562|54.645441826562|54.645441826562|54.645441826562|54.482074926558|54.482074926558||54.482074926558|54.482074926558|54.482074926558|||53.840085345576|53.625372495993|53.377635097884|53.296680902937|53.296680902937|53.296680902937|53.296680902937|53.296680902937|53.296680902937|53.296680902937|53.296680902937|53.030756711406|52.593616431999|52.395685348298|52.170763820836|51.875012974418|51.651681269183|51.524368644836|51.365965288085|50.741074475097|50.321335912633|50.321335912633|50.321335912633|50.0100938224|-53.117894983995|-53.117894983995|-53.117894983995|-53.117894983995|-53.117894983995|-53.117894983995|-53.117894983995|-53.117894983995|-53.117894983995|-53.117894983995|-58.464882162664|-59.295425922179|-59.719490582393|-59.719490582393|-59.719490582393|-59.719490582393|-59.719490582393|-59.719490582393|-59.719490582393|-59.719490582393|-59.719490582393|-59.719490582393|-59.719490582393|-59.719490582393|-60.013878670717|-60.701531771581|-61.520036886976|-62.227264403022||58.628310113442|58.628310113442|58.628310113442|58.628310113442|58.628310113442|58.010343663441|-61.606184208723|-61.606184208723|-61.606184208723|-61.606184208723|-61.606184208723|-61.786314448087|-61.89923822479|-62.226493655962|-62.226493655962|-62.226493655962|58.454304749587|58.454304749587|58.454304749587|58.454304749587|58.454304749587|58.454304749587|58.454304749587|58.454304749587|58.454304749587|58.454304749587|58.454304749587|58.409228703289|57.945466850164||57.945466850164|57.779409671229|57.452674733712|57.447415946936|57.275463129652|56.801071195219|56.244103586851|56.244103586851|56.244103586851|56.007894264524|55.757105653887|55.050118359598|54.345684802833|49.395762536595|-57.793597223947|-58.50121922249|-59.271354301709|55.386106387164|55.386106387164||54.795116944871|54.282352601777|54.189280787321|53.568088839685|53.143429780708|52.794368771167|52.358186116319|52.111319822847|51.845353968474|51.436363247114|51.436363247114|51.371515303936|-54.681600698438|-54.681600698438|-54.681600698438|-54.681600698438|-54.681600698438|-54.681600698438|-54.681600698438|-54.681600698438|-54.681600698438|-54.681600698438|-54.681600698438||-55.190800831313|-55.190800831313|-55.190800831313|-55.190800831313|-55.190800831313|-55.190800831313|-55.190800831313|-55.190800831313|-55.190800831313|-55.190800831313|-55.237099721102|-55.237099721102|-55.269955004399|-55.269955004399|-55.269955004399|-55.269955004399|-55.269955004399|52.494642068757|52.494642068757|52.494642068757|52.494642068757|52.494642068757|52.494642068757|52.494642068757|52.494642068757|52.494642068757|52.494642068757|52.494642068757|52.494642068757|52.494642068757||51.968144903152|51.968144903152|51.968144903152|51.968144903152|51.805161698624|50.051291607006|-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778||-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778|-52.679940782778|-52.807269480519|-52.807269480519|-52.807269480519|-52.807269480519|-52.807269480519|-54.137753063511|-54.137753063511|-54.137753063511|-54.137753063511|-54.493312058863|-54.493312058863|-54.493312058863|-54.493312058863|-54.493312058863|-54.493312058863|-54.948123492595|-55.214026704757|-55.402252691023|-55.721945569507|-55.903828512288|-55.944256343949|-56.331242031653|-56.331242031653|-56.869158474162|-58.500998386575|-58.500998386575
08815|24455|/equities/arc-resources-ltd|TSX|-25.482179087867|-25.482179087867|-25.482179087867|-25.482179087867||-25.482179087867|-25.482179087867|-25.482179087867|-25.482179087867|-25.482179087867|-25.482179087867|23.848421533327|23.848421533327|23.723706213197|23.723706213197|23.723706213197|23.723706213197|23.657096386884|23.657096386884|23.657096386884|23.452885522814|23.321538490688|23.250877321467|-25.028461438661|-25.028461438661|-25.028461438661|-25.028461438661|-25.21568150529|-25.21568150529|-25.21568150529|-25.21568150529|-25.290202193887|-25.839391131568|-26.577101914273|-26.958829673272|-26.958829673272||-26.958829673272|-26.958829673272|-26.958829673272|||-26.958829673272|-26.958829673272|-26.958829673272|-26.958829673272|-26.994361840133|24.856677090972|24.856677090972|24.856677090972|24.856677090972|24.856677090972|24.856677090972|24.856677090972|24.812316985593|24.812316985593|24.583685340336|-26.235809981325|-26.235809981325|-26.235809981325|-26.235809981325|-26.235809981325|-26.235809981325|-26.235809981325|-26.235809981325|-26.235809981325|-26.235809981325|-26.235809981325|-26.235809981325|-26.235809981325|-26.235809981325|-26.235809981325|-26.235809981325|-26.444950983233|-26.444950983233|-26.4671676659|24.830180011085|24.830180011085|24.830180011085|24.830180011085|24.830180011085|24.830180011085|24.830180011085|24.830180011085|24.830180011085|24.830180011085|24.830180011085|24.830180011085|24.830180011085|24.830180011085|24.830180011085|24.830180011085|24.830180011085|24.830180011085||24.830180011085|24.830180011085|24.830180011085|24.693123576439|24.693123576439|24.43142817039|24.43142817039|24.43142817039|24.43142817039|24.43142817039|24.43142817039|24.046206327361|-25.885326215206|-25.885326215206|-25.885326215206|-25.885326215206|-25.885326215206|-25.885326215206|-25.885326215206|-25.885326215206|-25.885326215206|-25.885326215206|-26.342028958465|-26.970586943257|-27.069819635404|-27.358965973339|-27.606269402137|-27.606269402137|-27.606269402137||-27.606269402137|-27.606269402137|-27.651782688818|-27.651782688818|-27.913823650458|-27.913823650458|-27.913823650458|-27.913823650458|-28.186193411194|-28.306325745408|-28.460730855423|-28.460730855423|-28.460730855423|-28.460730855423|-28.460730855423|-28.460730855423|-28.460730855423|-28.460730855423|-28.460730855423||-28.460730855423|-28.460730855423|-28.460730855423|-28.460730855423|-28.460730855423|-28.460730855423|-28.460730855423|-28.460730855423|-28.643311730974|-28.762012737717|-28.776158213279|-28.776158213279|-29.069619787691|-29.581933461955|-29.581933461955|-29.581933461955|-29.581933461955|-29.581933461955|-29.581933461955|-29.581933461955|-29.907147790912|-30.103498355022|-30.930923792892||-30.930923792892|-31.249360346323|-31.353178315169|29.003386136903|29.003386136903|29.003386136903|29.003386136903|29.003386136903|29.003386136903|29.003386136903|28.566539787599|28.5522655109|27.899740706928|27.637119460018|27.637119460018|27.637119460018|27.564672384832|27.564672384832|27.564672384832|27.564672384832|27.564672384832|27.564672384832|27.564672384832|27.564672384832|27.564672384832|27.564672384832|27.144961569826|27.144961569826|27.144961569826|26.598846353999||26.390384159609|25.514315245465|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794||-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.078586413794|-28.966206897556|27.568200978159|27.568200978159|27.059111498594|26.879568416542|26.695076976293|26.675094752245|26.675094752245|26.440660852782|26.416844679903|25.844828422413|25.65369776393|25.170774763437|-27.18814839414|-27.18814839414|-27.18814839414|-27.18814839414|-27.18814839414|-27.18814839414|-27.18814839414|-27.365677375009|-27.365677375009
08816|991199|/equities/aritzia-inc|TSX|114.94617892827|113.70130890305|111.47978685625|107.89753869648||-118.81591111218|-118.81591111218|-118.81591111218|-118.81591111218|-118.81591111218|-118.81591111218|-118.81591111218|-118.81591111218|-118.81591111218|-118.81591111218|-118.81591111218|-118.81591111218|-123.96767638563|-127.9435355226|-129.55337005631|-132.9526309545|-134.90717009522|-134.90717009522|-134.90717009522|-137.32296582303|124.53817346033|124.53817346033|124.53817346033|124.53817346033|121.68351806465|120.35836054289|114.11791213309|114.11791213309|110.97878925839|110.50365461286|109.93628029223||109.43864593899|109.09517271082|109.09517271082|||109.09517271082|109.09517271082|109.09517271082|108.3763052085|108.3763052085|108.3763052085|108.3763052085|108.3763052085|108.3763052085|108.3763052085|108.3763052085|106.77033679783|105.96537640691|104.278193295|103.50186215461|103.50186215461|103.50186215461|103.50186215461|103.50186215461|103.50186215461|102.52651194533|100.07695959895|99.16717273758|95.194639545526|94.767932845317|92.830482431211|92.107831029293|92.107831029293|92.107831029293|92.107831029293|92.107831029293|92.107831029293|92.107831029293|92.107831029293|92.107831029293|92.107831029293|92.107831029293|92.107831029293|90.533697583275|90.429161633479|90.429161633479|89.505177168303|88.766869284768|87.179295356692|85.319221081139|84.389961624588|84.389961624588|83.452178531715|82.00297796045|81.831645348716|80.252380109548|-87.864408594282||-87.864408594282|-87.864408594282|-87.864408594282|-88.311567630935|-88.862217755541|-88.862217755541|-88.862217755541|-89.071352688719|83.343476703641|83.343476703641|83.343476703641|83.343476703641|83.343476703641|83.343476703641|83.343476703641|82.737758030359|81.913060680433|81.208102092091|81.208102092091|79.963447209799|79.360550705548|79.360550705548|78.36144427895|78.342053890947|78.342053890947|78.342053890947|78.342053890947|78.096724934847|76.061081174312||76.061081174312|74.139531722|73.258368613908|72.960135489249|71.9662613665|70.965286338212|70.478461124425|70.478461124425|70.478461124425|70.478461124425|70.478461124425|70.478461124425|69.453566288424|69.216101530509|69.216101530509|69.216101530509|69.216101530509|69.216101530509|69.216101530509||69.216101530509|69.216101530509|69.216101530509|69.216101530509|69.216101530509|68.686754389828|68.686754389828|68.686754389828|68.686754389828|68.686754389828|68.686754389828|68.686754389828|68.686754389828|68.686754389828|68.686754389828|68.686754389828|68.459649540333|68.459649540333|68.459649540333|68.459649540333|67.884050450223|67.682833443635|65.206482316115||64.992201912247|64.284112201624|63.373252211174|63.373252211174|63.373252211174|63.373252211174|63.373252211174|63.373252211174|63.373252211174|63.373252211174|63.373252211174|63.373252211174|63.373252211174|63.373252211174|63.04028355457|63.04028355457|63.04028355457|63.04028355457|62.672536604687|61.001707864122|60.709743459826|60.709743459826|60.709743459826|60.709743459826|60.134155652926|59.022883443359|59.022883443359|59.022883443359|59.022883443359|59.022883443359||59.022883443359|58.876027554057|58.876027554057|57.755587120611|54.617871306294|51.302079119013|50.648698504022|49.447998982062|47.778396230409|47.778396230409|46.604326889989|-52.102060965573|-52.102060965573|-52.102060965573|-52.102060965573|-52.102060965573|-52.102060965573|-52.102060965573|-52.102060965573|-52.102060965573||-52.398957866072|-52.502437737242|-52.502437737242|-52.502437737242|-52.502437737242|-52.502437737242|-52.502437737242|-52.502437737242|-52.771042667776|-52.825602675975|-54.22816864815|-57.798488489267|-57.798488489267|-57.798488489267|-59.129433172143|-59.282384566663|-59.282384566663|-59.282384566663|-59.282384566663|-59.282384566663|-61.002179057345|-61.002179057345|-61.002179057345|-61.220754313187|-61.901733698321|-61.901733698321|-62.078003912149|-62.078003912149|-63.434449969594|-69.037165971668|-72.01796208054
08817|977762|/equities/artis-real-estate-investment-a|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08818|24445|/equities/atco-ltd|TSX|60.778866226496|60.072071533536|59.380080626116|59.191201128017||58.596889616661|57.790988632499|57.409415213209|57.409415213209|57.409415213209|57.409415213209|57.409415213209|57.323238337417|56.695819179635|56.455793506462|56.455793506462|56.455793506462|56.416438984163|56.172551675355|56.172551675355|56.172551675355|56.172551675355|56.172551675355|56.172551675355|55.61561451545|55.337288530965|55.337288530965|55.337288530965|55.119762270869|55.068071410856|54.819522696293|54.668913344053|54.661283806215|54.661283806215|54.661283806215|54.661283806215||54.298090752904|54.10732482202|53.74313802992|||53.276820185832|53.227833581402|53.227833581402|53.227833581402|53.227833581402|52.89870264843|-55.019926533571|-55.019926533571|-55.019926533571|-55.019926533571|-55.152697970989|-55.584564053133|-55.584564053133|-55.768960355735|-56.322178283242|53.93000939039|53.93000939039|53.93000939039|53.93000939039|53.93000939039|53.93000939039|53.93000939039|53.93000939039|53.93000939039|53.93000939039|53.93000939039|53.93000939039|53.93000939039|53.93000939039|53.93000939039|53.435565022932|53.267296292502|52.918106796695|52.166764679881|52.166764679881|52.166764679881|52.166764679881|52.166764679881|52.166764679881|52.166764679881|52.166764679881|52.166764679881|52.166764679881|52.166764679881|52.065016217845|52.065016217845|51.477795967148|51.104774246267|50.598638916072|50.404599295785|49.654196057705|49.654196057705||49.161885034141|48.972650063366|48.831277543009|48.754839386878|48.754839386878|48.754839386878|48.493750519147|48.493750519147|48.185834401835|48.010372896977|47.878191811054|47.570212318068|-49.4975795414|-49.4975795414|-49.4975795414|-49.4975795414|-49.571199168314|-49.942443783139|-50.181049487166|-50.357406200662|-50.357406200662|-50.409339443064|-50.422042757511|-50.611715641552|-50.790797064628|-51.072550479931|-51.424503000094|-51.714124201968|-51.714124201968||-51.714124201968|-51.714124201968|-51.874582819623|-52.187868706035|50.108687161314|50.108687161314|50.108687161314|50.108687161314|50.108687161314|50.108687161314|50.108687161314|50.108687161314|50.108687161314|50.108687161314|50.108687161314|50.108687161314|50.108687161314|50.108687161314|50.108687161314||50.108687161314|50.108687161314|50.108687161314|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922||49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.592801877922|49.372002095058|49.163249204998|49.163249204998|49.163249204998|49.163249204998||49.163249204998|49.163249204998|49.163249204998|49.163249204998|49.163249204998|49.163249204998|49.163249204998|49.163249204998|49.068610719448|48.97705230367|48.97705230367|48.97705230367|48.682837164532|-51.132118515322|-51.132118515322|-51.132118515322|-51.132118515322|-51.132118515322|-51.132118515322|-51.132118515322||-51.132118515322|-51.132118515322|-51.132118515322|-51.132118515322|-51.132118515322|-51.132118515322|-51.132118515322|47.926276411017|47.926276411017|47.926276411017|47.926276411017|47.923087028883|47.774541753555|47.717821644439|47.103136008199|47.00448957247|47.00448957247|46.854988159542|46.300054791376|46.300054791376|46.300054791376|46.232774272519|46.232774272519|46.232774272519|46.232774272519|46.232774272519|46.232774272519|46.232774272519|46.232774272519|46.232774272519|46.232774272519
08819|24735|/equities/ats-automation-tooling-systems|TSX|40.123800192217|39.213110087028|38.554085652169|38.554085652169||37.390096788204|37.23678387511|37.23678387511|37.106363359088|-42.311589340376|-42.311589340376|-42.311589340376|-42.311589340376|-42.311589340376|-42.311589340376|-42.317878621604|-43.170976102116|-43.257196677793|-43.683935981779|-43.683935981779|-43.683935981779|-43.683935981779|-43.683935981779|-43.683935981779|39.216003893593|39.216003893593|38.936116005292|37.977907155741|37.603228011384|37.111920266962|36.744061998179|36.744061998179|36.744061998179|36.744061998179|36.114512500554|35.616401384238||35.616401384238|35.616401384238|35.616401384238|||35.616401384238|35.479322407427|35.479322407427|35.310289753637|35.310289753637|35.310289753637|35.310289753637|35.310289753637|35.310289753637|35.188101438639|34.982333770457|34.73680130722|34.73680130722|34.132280103386|-37.450381781262|-37.450381781262|-37.450381781262|-37.450381781262|-37.450381781262|-37.450381781262|-37.450381781262|-37.450381781262|-37.450381781262|-37.880979248331|-38.627196036796|-38.627196036796|-38.810218717235|-39.853576132079|-41.107861461926|36.479058523288|36.479058523288|36.479058523288|36.479058523288|36.479058523288|36.479058523288|35.497311830021|-39.164563331026|-39.164563331026|-39.164563331026|-39.164563331026|-39.164563331026|-39.164563331026|-39.164563331026|-39.164563331026|-39.164563331026|-39.164563331026|-39.164563331026|-39.164563331026|-39.164563331026|-39.164563331026|-39.164563331026|-39.164563331026||-39.164563331026|-39.164563331026|-39.164563331026|-39.164563331026|-39.164563331026|-39.164563331026|-39.164563331026|-39.164563331026|-39.164563331026|-39.210070461055|-39.235078222244|-39.674842116022|-39.674842116022|-39.674842116022|-39.674842116022|-39.674842116022|-39.674842116022|-39.674842116022|-39.674842116022|-39.674842116022|-39.674842116022|-39.674842116022|-39.674842116022|-39.674842116022|-39.674842116022|-39.674842116022|-39.674842116022|-39.674842116022|-40.019823971484||-40.115193527828|-40.115193527828|-40.115193527828|-40.115193527828|-40.115193527828|-40.115193527828|-40.115193527828|-40.652991791445|-41.366655265709|-41.480174713024|-42.3440811156|-42.799535115424|-43.265203956309|-43.265203956309|-43.265203956309|-43.88800377707|-44.449832300165|40.675271881547|40.675271881547||40.675271881547|40.675271881547|40.675271881547|40.675271881547|40.675271881547|40.250302302535|-43.441603905509|-43.441603905509|-43.441603905509|-43.441603905509|-43.441603905509|-43.441603905509|-43.441603905509|-43.441603905509|-43.441603905509|-43.441603905509|-43.441603905509|-43.441603905509|-43.942894042146|-44.491734098335|41.184986105165|41.184986105165|40.484985341189||40.482205061512|40.406338431655|40.159820479617|39.710356732723|39.643732305497|39.135812596182|38.954235107479|38.838039432166|38.715045330919|38.406718331352|38.353764078765|38.353764078765|38.353764078765|37.92306955407|37.916741668625|37.540323720683|37.540323720683|37.540323720683|37.540323720683|37.540323720683|37.540323720683|37.540323720683|37.540323720683|37.540323720683|37.400083632723|36.448425605843|-38.868970311405|-39.773299549158|35.773795226794|35.773795226794||35.773795226794|35.773795226794|35.773795226794|35.034216037041|33.809684239765|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343||-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-36.708875368343|-37.668748853722|-38.720834094196|-39.692394004313|-39.692394004313|-39.692394004313|-40.396550428038|-41.361721316051|-41.452181237473|-41.452181237473|-41.452181237473|-41.452181237473|-41.452181237473|-41.452181237473|-41.452181237473|-41.452181237473|-41.452181237473|-41.452181237473|-41.452181237473|-41.452181237473|-41.676311909638|-42.826458228388|-43.131618990675|-43.477355230932
08820|978804|/equities/aurora-cannabis|TSX|-5.392555639891|-5.392555639891|-5.392555639891|-5.392555639891||-5.392555639891|-5.392555639891|-5.5092770512294|-5.5092770512294|-5.5092770512294|-5.5092770512294|-5.6319745840177|-6.0288604698297|-6.0637784810857|-6.0637784810857|-6.2397536008442|-6.3976362130043|-6.3976362130043|-6.3976362130043|-6.3976362130043|-6.3976362130043|-6.3976362130043|-6.3976362130043|-6.3976362130043|-6.5557067549887|-6.6424519393911|-6.722724421606|-6.734971266969|-6.8177461425286|-6.9130512652377|-6.9532111497548|-6.9532111497548|-6.9813460080521|-7.0209399559649|-7.1765999637877|-7.2224689926674||-7.2224689926674|-7.4455211654824|-7.611690231553|||-7.832155753497|-8.0362843422136|-8.1683088877771|6.6853197218409|6.6853197218409|6.6853197218409|6.3071567638082|6.3071567638082|6.3071567638082|-6.7214228261422|-6.7214228261422|-6.7214228261422|-6.7214228261422|-6.7214228261422|-6.7214228261422|-6.7214228261422|-6.7214228261422|-6.7214228261422|-6.7214228261422|-6.7214228261422|-6.7214228261422|-6.7214228261422|-6.7214228261422|-6.7214228261422|-6.8821363834221|-6.9809349353529|-6.9809349353529|-6.9809349353529|-7.0343724947746|-7.2954139159316|-7.4326821351707|-7.4629726858869|-7.4629726858869|-7.4629726858869|-7.4863582950979|-7.5979116353171|-7.5979116353171|-7.9171797462802|-7.9171797462802|-7.9171797462802|-8.0613109478797|-8.2564566543197|-8.5032852149115|-8.5075035275236|-8.5075035275236|-8.5075035275236|-8.823892692859|-8.9971030333915|-8.9995590160598|-9.1957739463381|-9.1957739463381|-9.1957739463381||-9.242657584994|7.4852173516127|7.1831080409447|7.1831080409447|7.1730268615436|7.1730268615436|7.1730268615436|7.1730268615436|7.1730268615436|7.1730268615436|6.4698490585742|6.4698490585742|6.4698490585742|6.4698490585742|6.4698490585742|6.4698490585742|6.4698490585742|6.4698490585742|6.4698490585742|6.4698490585742|6.4698490585742|6.4698490585742|6.4698490585742|6.4698490585742|6.4698490585742|6.4698490585742|6.4698490585742|6.4698490585742|6.4698490585742||6.4698490585742|6.4698490585742|6.2721397215502|6.2721397215502|6.2721397215502|6.2721397215502|6.2721397215502|6.2721397215502|6.2721397215502|6.2721397215502|6.2721397215502|6.2721397215502|6.2721397215502|6.0362662799244|5.7780736295255|-6.7998472565153|-6.7998472565153|-6.8748304969446|5.9553238988568||5.9553238988568|5.9553238988568|5.9553238988568|5.9553238988568|5.9553238988568|5.9553238988568|5.9553238988568|5.9553238988568|5.8575822115662|-6.712508323381|-6.712508323381|-6.712508323381|-6.712508323381|-6.712508323381|-6.712508323381|-6.712508323381|-6.712508323381|-6.712508323381|-6.712508323381|-6.712508323381|-6.712508323381|-6.712508323381|-6.712508323381||-6.712508323381|-6.712508323381|-6.712508323381|-6.712508323381|-6.8805648249495|-6.9095164318998|-7.3800181570009|-7.6605757808636|-8.1895288202443|7.3270735364491|7.3270735364491|7.3270735364491|7.3270735364491|7.3270735364491|7.0695263126751|6.9805848310679|6.6732233659487|6.6732233659487|6.6732233659487|6.6732233659487|6.6732233659487|6.6732233659487|6.6732233659487|6.6732233659487|6.6732233659487|6.6732233659487|6.4696823149852|6.4696823149852|6.4696823149852|6.2446468704202||6.237556648004|6.237556648004|6.237556648004|6.237556648004|6.0650627610285|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979||-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-6.8444608059979|-7.2055119769945|-7.3944955370434|-7.3944955370434|-7.3944955370434|-7.3944955370434|-7.3944955370434|-7.3944955370434|-7.3944955370434|-7.3944955370434|-7.3944955370434|-7.3944955370434|-7.3944955370434|-7.4916615774905|-7.56962403221|-7.5745823533785|-7.6353692115955|-7.7671223910273|-7.7671223910273|-8.0273584824603|-8.3637314352505|-8.5296317277775
08821|24750|/equities/badger-daylighting-ltd|TSX|-73.93725310085|-73.93725310085|-73.93725310085|-73.93725310085||-73.93725310085|-73.93725310085|-75.729511575907|-75.729511575907|-75.810011048019|-76.930569696095|-77.823963429825|-80.604962113054|-82.000106379023|-82.000106379023|76.06053445102|76.06053445102|76.06053445102|76.06053445102|76.06053445102|76.06053445102|76.06053445102|76.06053445102|76.06053445102|76.06053445102|74.592815581971|73.105353240629|71.888166723936|71.107682027518|-76.726393501983|-76.726393501983|-76.726393501983|-76.726393501983|-77.420436003723|-77.682945184401|-77.682945184401||-78.541049035049|-79.099499419505|-79.641663342907|||-79.917963220227|-79.923926806892|-79.923926806892|-79.923926806892|-80.041031175681|-81.413922104381|73.538123968667|73.538123968667|73.538123968667|73.328424663978|73.328424663978|72.499364026871|71.691516806115|70.413352888413|69.997146556447|69.997146556447|69.997146556447|69.997146556447|69.997146556447|69.997146556447|69.997146556447|69.997146556447|69.997146556447|69.997146556447|69.997146556447|69.997146556447|69.997146556447|69.997146556447|69.997146556447|69.997146556447|69.997146556447|69.618499700306|68.547316373362|68.547316373362|68.547316373362|68.547316373362|68.547316373362|68.547316373362|68.547316373362|68.203684503253|67.849646972744|66.840165269737|65.984460074672|65.984460074672|64.978963906378|64.978963906378|64.978963906378|64.978963906378|63.838289957146|63.694489722892|62.342207649731|61.826340069796||60.493158091467|60.255731517917|59.993591448605|59.313989159068|57.898813949937|57.898813949937|57.890326130677|57.890326130677|57.097028745864|56.956140745188|56.760690572102|56.760690572102|56.760690572102|56.760690572102|56.760690572102|56.278382427701|56.278382427701|56.027091060754|55.778434367838|55.485040677041|55.485040677041|55.485040677041|55.485040677041|55.485040677041|55.485040677041|55.485040677041|55.485040677041|55.485040677041|55.485040677041||55.485040677041|55.485040677041|54.699490243031|53.94387741203|53.845140882276|52.831824033286|51.608556925493|51.608556925493|51.608556925493|51.608556925493|51.608556925493|51.608556925493|51.608556925493|51.608556925493|51.608556925493|51.608556925493|51.608556925493|51.608556925493|51.608556925493||51.608556925493|51.608556925493|51.608556925493|51.608556925493|51.608556925493|51.096172318676|50.995038237894|50.995038237894|50.995038237894|50.995038237894|50.995038237894|50.995038237894|50.287542995175|48.995326660695|47.953696196413|47.224105774403|46.926226654583|46.586919615593|46.175211191578|46.175211191578|46.03801160433|45.91167943321|45.30575770628||45.143993302621|45.143993302621|45.143993302621|44.68110542434|44.240115908975|43.449017396894|43.264414924603|43.264414924603|43.264414924603|43.264414924603|43.091937126585|43.091937126585|43.091937126585|43.067710944754|42.595444798889|42.595444798889|42.416049242486|42.382182892443|42.382182892443|42.382182892443|42.110545343404|42.110545343404|42.110545343404|42.110545343404|42.110545343404|42.110545343404|42.110545343404|42.110545343404|42.110545343404|42.110545343404||42.104192726707|42.104192726707|41.151325429916|40.659251969654|40.280279576336|38.946418801452|38.367690447861|37.236322380762|36.894247030396|36.386941458537|35.71215706595|35.085174356657|34.10297138024|-39.215812470972|-39.215812470972|-39.215812470972|-39.215812470972|-39.215812470972|-39.215812470972|-39.215812470972||-39.215812470972|-39.215812470972|-39.215812470972|-39.215812470972|-39.215812470972|-39.215812470972|-39.215812470972|-39.215812470972|-39.215812470972|-40.222014509373|-42.001680677393|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838|37.584096658838
08822|24477|/equities/scotiabank|TSX|101.26479906027|101.26479906027|101.26479906027|101.26479906027||101.26479906027|101.26479906027|101.26479906027|101.26479906027|100.31588399614|100.23030347053|100.23030347053|100.23030347053|100.23030347053|100.23030347053|100.23030347053|100.23030347053|100.23030347053|100.23030347053|99.584778141353|99.368321984985|99.368321984985|99.368321984985|99.368321984985|99.368321984985|99.368321984985|99.368321984985|99.368321984985|99.368321984985|99.368321984985|99.368321984985|99.368321984985|99.368321984985|99.368321984985|99.368321984985|98.640914486491||98.439068610562|98.439068610562|98.439068610562|||98.15341314463|97.516570771051|97.154177216524|97.154177216524|97.154177216524|97.154177216524|97.154177216524|97.065196279943|97.025220716728|96.775453589009|96.775453589009|96.067727006858|95.546363527449|94.890402986907|94.528781893411|94.34586504053|94.11624037503|93.806593939096|93.806593939096|93.673995384938|93.008885473417|91.75875800893|91.540545504517|91.540545504517|91.540545504517|91.540545504517|91.540545504517|91.540545504517|91.540545504517|91.540545504517|91.530046508518|91.130334268905|91.07009525972|90.045659602543|89.880749930153|89.880749930153|89.276850475218|89.276850475218|89.095932859055|89.095932859055|89.095932859055|89.095932859055|88.497150096487|88.389522312201|88.389522312201|88.389522312201|88.389522312201|88.389522312201|88.389522312201|88.389522312201|88.389522312201|88.389522312201||88.389522312201|88.389522312201|88.389522312201|88.389522312201|88.389522312201|88.389522312201|87.750304484938|87.579779387155|87.549732169876|87.549732169876|87.549732169876|86.809612320983|86.809612320983|86.695336943741|86.695336943741|86.695336943741|86.526585227025|86.526585227025|86.090598854546|86.090598854546|86.090598854546|86.090598854546|85.88844149325|85.695490124201|85.141161332865|85.141161332865|84.564073759471|83.449522872937|83.109903001212||83.109903001212|82.958229541141|82.93302843235|80.736145890003|77.915159133016|77.679622547427|77.333473939144|77.274137252396|77.18792782208|76.891866688161|76.840964427954|76.378847668972|76.322052609486|75.943949208837|75.93517946927|75.93517946927|75.93517946927|75.93517946927|75.93517946927||75.93517946927|75.93517946927|75.93517946927|75.93517946927|75.93517946927|75.85408946903|75.818430708861|75.493813407659|74.793125669426|74.29597530571|73.823304284583|73.563671868124|73.476299308474|73.476299308474|73.476299308474|73.476299308474|73.476299308474|73.476299308474|73.457538528172|73.457538528172|73.457538528172|73.457538528172|73.457538528172||73.457538528172|73.457538528172|73.091291325202|73.091291325202|73.091291325202|72.777526776132|72.777526776132|72.550400859702|72.550400859702|72.439631534933|72.439631534933|72.005408052844|72.005408052844|72.005408052844|72.005408052844|71.866559298217|71.518399220241|71.044589509114|71.044589509114|71.044589509114|71.044589509114|71.044589509114|70.186768308331|70.06835119632|70.06835119632|70.06835119632|70.06835119632|70.06835119632|70.06835119632|70.06835119632||69.727332034675|69.587037103008|68.827264380268|68.576532734534|68.576532734534|67.858925277547|67.42241672074|66.980385197358|66.980385197358|66.980385197358|66.689874425152|66.155418147223|65.574160704368|-68.678125290402|-68.678125290402|-68.678125290402|-68.678125290402|-68.678125290402|-68.678125290402|-68.678125290402||-68.678125290402|-68.678125290402|-68.678125290402|-68.678125290402|-68.678125290402|-68.678125290402|-68.678125290402|-68.678125290402|-68.886805962995|-69.744894313847|-69.744894313847|-69.744894313847|-69.744894313847|-70.209324200986|-71.078138492768|-71.21624041041|-71.21624041041|-71.21624041041|-71.21624041041|-71.21624041041|-71.470373036634|-71.470373036634|-71.470373036634|-71.470373036634|-71.470373036634|-71.470373036634|-71.697081117907|-72.180089028984|-72.468153459397|-72.520727880097|-72.62969542355
08823|24472|/equities/birchcliff-energy-ltd|TSX|-7.4046719542018|-7.4046719542018|-7.4046719542018|-7.4046719542018||-7.4046719542018|-7.4046719542018|-7.4046719542018|-7.4046719542018|-7.4046719542018|-7.4046719542018|-7.4046719542018|-7.4046719542018|-7.4046719542018|-7.4046719542018|-7.4046719542018|-7.4046719542018|-7.4046719542018|-7.4046719542018|-7.4046719542018|-7.4046719542018|-7.4046719542018|-7.4046719542018|-7.4046719542018|-7.4046719542018|-7.4046719542018|-7.4046719542018|-7.6179690086037|-7.6334742280092|-7.6334742280092|-7.6334742280092|-7.6334742280092|-7.719693419254|-7.8021596238748|-7.8246903189732|-7.8246903189732||-7.8246903189732|-7.8246903189732|-7.8246903189732|||-7.8246903189732|-7.8246903189732|-7.8246903189732|-7.8246903189732|-7.8246903189732|-7.8635446240188|-7.9467161683773|7.2934552308373|7.2934552308373|7.2934552308373|7.2934552308373|7.2934552308373|7.2934552308373|7.2934552308373|7.2180121760862|7.2180121760862|7.2180121760862|7.2180121760862|7.0461247079126|6.8968050074304|6.8256168974466|6.7732570890965|6.7732570890965|6.7732570890965|6.7732570890965|6.5563596561664|6.5563596561664|6.5563596561664|6.5563596561664|6.5563596561664|6.3802588813975|6.3802588813975|6.3220182460296|6.3220182460296|6.3220182460296|6.2783536162363|6.0967944775082|6.0967944775082|5.9712662296728|5.9712662296728|5.9712662296728|5.9712662296728|5.9712662296728|5.9712662296728|5.9712662296728|5.8650179259464|5.6677977368218|5.651105289795|-6.1352297818427|-6.1352297818427|-6.1352297818427|-6.1352297818427||-6.1352297818427|-6.1352297818427|-6.1352297818427|-6.1352297818427|-6.1352297818427|-6.1352297818427|-6.1352297818427|-6.1527549730148|-6.1875056940544|-6.2372284684168|-6.2448960620886|-6.2448960620886|-6.2448960620886|-6.2448960620886|-6.2448960620886|-6.2698847274787|-6.3184829531783|-6.3389297722145|-6.3389297722145|-6.343255122322|-6.4147278024291|-6.4808087297651|-6.4970095100637|-6.5427096067475|-6.5427096067475|-6.5427096067475|-6.5427096067475|-6.5427096067475|-6.5427096067475||-6.5427096067475|-6.5427096067475|-6.5427096067475|-6.5427096067475|-6.5427096067475|-6.5427096067475|-6.5427096067475|-6.5427096067475|-6.559677620575|-6.6568638437823|-6.6990155769538|-6.7230440099974|-6.7230440099974|-6.8108821665732|-6.8657025535336|-6.8952247256958|-6.9335183472942|-6.9335183472942|-7.0700203678686||-7.124466871959|-7.2271975094777|-7.2271975094777|-7.2271975094777|-7.2271975094777|-7.2271975094777|-7.2271975094777|-7.2738304728382|-7.3045336796302|-7.3611485774273|-7.4269737558299|-7.4269737558299|-7.4557396875986|-7.4557396875986|-7.4557396875986|-7.4557396875986|-7.4908216515259|-7.5575798660601|-7.6123110883859|-7.6445123214884|-7.7794578361692|-7.8566201846006|7.1404214597707||7.1404214597707|7.1404214597707|7.1404214597707|7.1404214597707|7.1404214597707|7.1404214597707|7.1404214597707|7.1404214597707|7.0238018275373|6.8825575246935|6.8773548562003|6.8773548562003|6.7187273456733|6.5891414167793|6.4629353154933|6.4499280308392|6.3982533983286|6.2308681987313|6.2308681987313|6.206520400951|6.1475226465306|6.107739424685|6.107739424685|6.107739424685|6.107739424685|6.071932713168|5.937554815856|5.937554815856|5.937554815856|5.8715957685222||5.8715957685222|5.8715957685222|5.8715957685222|5.7851065843095|5.7153960564389|-6.3750871901875|-6.3750871901875|-6.3750871901875|-6.3750871901875|-6.3750871901875|-6.3886378773453|-6.3886378773453|-6.3886378773453|-6.6057087324728|-6.6465633384087|-6.6465633384087|-6.6465633384087|-6.6465633384087|-6.6465633384087|-6.6465633384087||-6.6465633384087|-6.6465633384087|-6.6465633384087|-6.6465633384087|-6.6465633384087|-6.6465633384087|-6.6465633384087|-6.6703562284813|-6.6703562284813|-6.9348403905615|6.164425591041|6.164425591041|6.0618450671129|6.0618450671129|6.0618450671129|6.0618450671129|6.0618450671129|5.9314944511975|5.75443821553|5.5960423483188|5.5550470632243|5.3475523306184|5.1950584068621|5.1320092561869|5.058591636982|5.058591636982|-5.6783435882286|-5.6783435882286|-5.7170483868603|-5.9017205283911|-5.9219115360877
08824|24467|/equities/bombardier-inc|TSX|244.75522998727|238.23246175886|226.77107177444|-263.92918213959||-263.92918213959|-263.92918213959|-263.92918213959|-263.92918213959|-263.92918213959|-263.92918213959|-263.92918213959|-263.92918213959|-263.92918213959|-263.92918213959|-263.92918213959|-277.34686755202|-278.01094652132|-278.01094652132|-281.13494349537|247.88524646453|247.88524646453|247.88524646453|247.88524646453|247.88524646453|244.48081312899|232.18312698739|226.00706887414|226.00706887414|222.51340426527|221.40129538815|221.40129538815|221.40129538815|221.40129538815|221.40129538815|216.93866127113||215.1800502088|215.1800502088|215.1800502088|||215.1800502088|214.22227682298|208.8756271306|208.8756271306|208.8756271306|208.8756271306|208.8756271306|208.8756271306|208.8756271306|208.8756271306|208.8756271306|208.8756271306|208.8756271306|208.8756271306|208.8756271306|208.8756271306|208.8756271306|208.8756271306|208.8756271306|206.74457973278|201.10675603854|200.60694823781|194.54605203778|191.49796599114|191.49796599114|190.32906089893|190.32906089893|190.32906089893|190.32906089893|190.32906089893|190.32906089893|184.71076634791|184.71076634791|184.71076634791|184.71076634791|184.71076634791|184.71076634791|184.71076634791|184.71076634791|184.71076634791|184.71076634791|184.71076634791|184.71076634791|184.71076634791|184.71076634791|184.71076634791|184.71076634791|184.71076634791|184.71076634791|184.71076634791|184.71076634791|184.71076634791||184.71076634791|184.71076634791|184.71076634791|184.71076634791|184.71076634791|183.39974862631|182.78915703624|176.60156157645|174.47464421541|174.47464421541|173.11808415733|173.11808415733|172.95405820371|172.95405820371|171.45339810585|164.26599542007|164.17722788238|158.925248998|156.81916924936|151.72685116112|-164.7724851805|-164.7724851805|-164.7724851805|-164.7724851805|-166.47331388328|154.86134983909|154.86134983909|154.86134983909|154.86134983909||154.86134983909|154.86134983909|154.86134983909|154.86134983909|154.86134983909|154.86134983909|154.86134983909|154.86134983909|154.86134983909|154.86134983909|154.86134983909|154.86134983909|154.86134983909|153.00149829533|152.59052971179|152.59052971179|152.59052971179|152.59052971179|152.59052971179||152.59052971179|152.59052971179|152.59052971179|152.59052971179|152.59052971179|152.59052971179|152.59052971179|152.59052971179|152.59052971179|152.59052971179|148.66775051525|148.66775051525|146.53607672736|146.53607672736|144.25342092564|141.76158301091|141.47564619621|140.87572647289|137.4602433968|135.85360482538|130.56400715868|127.20000327473|119.88500323168||108.50055816297|108.15729536398|108.15729536398|105.6053698782|105.6053698782|102.33540887345|100.71434497292|98.998573155255|98.998573155255|97.598967069885|96.318854961683|95.076731764373|95.076731764373|95.076731764373|95.076731764373|95.076731764373|91.804144845071|91.08127740761|89.527527214645|87.675029306013|87.405771714178|87.405771714178|86.274192895853|-93.637623294024|-93.637623294024|-93.637623294024|-93.637623294024|-93.637623294024|-93.637623294024|-93.637623294024||-93.637623294024|-93.637623294024|-93.637623294024|-93.637623294024|-93.637623294024|-93.637623294024|-93.637623294024|-93.637623294024|-93.637623294024|81.523357411135|81.523357411135|81.523357411135|81.523357411135|81.523357411135|81.137620312095|79.469021433063|-89.806483740482|-89.806483740482|-89.806483740482|-89.806483740482||-89.806483740482|-89.806483740482|-89.806483740482|-89.806483740482|-89.806483740482|-89.806483740482|-89.806483740482|-89.806483740482|-89.806483740482|-90.879222453996|-90.879222453996|-90.879222453996|-90.879222453996|-90.879222453996|-91.678027220748|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032|-92.233607470032
08825|42741|/equities/boralex-inc.|TSX|25.359001376967|25.359001376967|25.359001376967|25.359001376967||25.359001376967|25.072223904774|24.957809359068|24.957809359068|24.957809359068|24.957809359068|24.957809359068|24.957809359068|24.957809359068|24.957809359068|24.957809359068|24.957809359068|24.957809359068|24.957809359068|24.957809359068|24.957809359068|24.957809359068|24.957809359068|24.957809359068|24.957809359068|24.957809359068|24.957809359068|24.957809359068|24.957809359068|24.957809359068|24.957809359068|24.957809359068|24.957809359068|24.233677129209|24.113490386584|24.113490386584||-26.117108250199|-26.117108250199|-26.117108250199|||-26.117108250199|-26.117108250199|-26.117108250199|-26.117108250199|-26.117108250199|-26.117108250199|-26.117108250199|-26.117108250199|-26.117108250199|-26.117108250199|-26.117108250199|-26.117108250199|-26.117108250199|-26.245117570226|-26.245117570226|-26.245117570226|-26.442353779811|-26.734837062644|-26.917021548659|-26.917021548659|-27.0084993632|-27.0084993632|-27.0084993632|-27.094443669072|-27.754937346502|-27.76381872288|-28.102020667566|-28.557245385396|-29.216383125768|27.068685913219|27.068685913219|27.068685913219|27.068685913219|27.068685913219|27.068685913219|27.068685913219|27.068685913219|27.068685913219|27.068685913219|27.068685913219|27.068685913219|27.068685913219|27.068685913219|27.068685913219|27.068685913219|27.068685913219|27.068685913219|27.068685913219|27.068685913219|27.068685913219|-28.594656794169|-28.594656794169||-28.594656794169|-28.594656794169|-28.594656794169|-28.594656794169|-28.594656794169|-28.594656794169|-28.594656794169|-28.594656794169|-28.594656794169|-28.594656794169|-28.594656794169|-28.594656794169|-28.594656794169|-28.594656794169|-28.594656794169|-28.594656794169|-28.594656794169|-28.615173596915|-28.635747665361|-28.853053245496|-28.942281786547|-29.358925572088|-29.645472569654|-29.651913690776|-29.744812201694|-29.744812201694|-29.744812201694|-29.963125757857|-30.496806202645||-30.772006629038|-31.175007314735|-31.185818971074|-31.185818971074|-31.185818971074|-31.185818971074|-31.185818971074|-31.185818971074|-31.185818971074|-31.185818971074|-31.185818971074|-31.185818971074|-31.185818971074|-31.185818971074|-31.185818971074|-31.185818971074|-32.372638131252|-32.372638131252|-32.372638131252||-32.939599038352|-33.097330020662|-33.097330020662|-33.097330020662|-33.097330020662|-33.097330020662|-33.097330020662|-33.097330020662|-33.097330020662|-33.097330020662|-33.097330020662|-33.097330020662|-33.097330020662|-33.097330020662|-33.097330020662|-33.097330020662|31.106907145329|31.106907145329|31.106907145329|31.106907145329|31.106907145329|31.003701108351|31.003701108351||31.003701108351|31.003701108351|31.003701108351|31.003701108351|31.003701108351|31.003701108351|31.003701108351|31.003701108351|31.003701108351|30.760463377152|30.760463377152|30.491602993353|30.491602993353|30.491602993353|30.14178138347|30.100867754569|30.088188072432|30.058541293927|29.981990597853|29.67443304394|29.603529149753|29.603529149753|29.603529149753|29.566598288826|29.566598288826|29.566598288826|29.566598288826|29.566598288826|29.566598288826|29.566598288826||29.566598288826|29.566598288826|29.566598288826|29.566598288826|29.566598288826|29.357331453222|28.956469694652|28.956469694652|28.956469694652|28.956469694652|28.956469694652|28.956469694652|28.956469694652|28.956469694652|28.956469694652|28.281631858126|27.971813845387|27.839794238133|27.620326130173|26.920918562435||26.479908839887|26.378231887493|26.261924616135|26.041583237424|25.312036074283|25.09948543827|-28.267132821993|-28.267132821993|-28.267132821993|-29.512370603301|27.631309576239|27.631309576239|27.631309576239|27.631309576239|27.631309576239|27.631309576239|27.631309576239|27.631309576239|27.631309576239|27.631309576239|27.594232103787|27.425966123118|27.425966123118|27.425966123118|27.425966123118|27.425966123118|27.425966123118|27.425966123118|27.425966123118|27.425966123118|27.425966123118
08826|24466|/equities/brookfield-asset-management|TSX|-66.575719313703|-66.575719313703|-66.575719313703|-66.575719313703||-66.575719313703|-66.575719313703|-66.575719313703|-66.575719313703|-66.575719313703|-66.575719313703|-66.575719313703|-66.575719313703|-66.575719313703|-66.575719313703|-66.575719313703|-67.908853548645|-67.908853548645|-68.202945382808|-68.202945382808|-68.202945382808|-68.202945382808|-68.202945382808|-68.202945382808|63.166774837759|63.166774837759|63.166774837759|63.166774837759|63.166774837759|63.166774837759|63.166774837759|63.166774837759|63.166774837759|63.166774837759|61.836974771583|61.023018719547||61.023018719547|61.023018719547|61.023018719547|||61.023018719547|61.023018719547|61.023018719547|61.023018719547|61.023018719547|61.023018719547|61.023018719547|61.023018719547|61.023018719547|61.023018719547|61.023018719547|61.023018719547|61.023018719547|61.023018719547|61.023018719547|61.023018719547|61.023018719547|61.023018719547|61.023018719547|60.706686313277|-65.505645121115|-65.505645121115|-65.505645121115|-65.505645121115|-65.505645121115|-65.505645121115|-65.505645121115|-66.319607351641|-66.802895650179|-68.696851277359|-68.696851277359|-68.696851277359|-68.696851277359|-68.696851277359|-69.280946652103|-69.579009652639|-69.579009652639|-69.948280011313|-69.948280011313|-70.433607459065|-70.433607459065|-70.433607459065|-70.433607459065|-70.433607459065|-70.433607459065|-70.616229560637|-71.542982705531|-71.542982705531|-71.542982705531|-72.992482114829|-73.817622952715|-73.817622952715||-73.817622952715|-75.348501211025|-76.001664909629|-77.338144073783|-78.976081806088|93.947271279504|93.947271279504|93.947271279504|93.947271279504|93.947271279504|93.947271279504|93.947271279504|93.947271279504|93.947271279504|92.874720690194|92.874720690194|91.389693283972|89.991323073636|89.920914950117|88.942680904319|88.507137924862|88.507137924862|88.067111401044|88.067111401044|88.067111401044|88.067111401044|88.067111401044|88.067111401044|88.067111401044||88.067111401044|88.067111401044|88.067111401044|88.067111401044|88.067111401044|88.067111401044|88.067111401044|88.067111401044|88.067111401044|88.067111401044|88.067111401044|88.067111401044|88.067111401044|88.067111401044|88.067111401044|88.067111401044|88.067111401044|88.067111401044|88.067111401044||88.067111401044|88.067111401044|88.067111401044|87.487898301507|87.134115017447|87.134115017447|87.134115017447|87.134115017447|87.134115017447|87.134115017447|87.134115017447|85.591238857412|83.044156896962|82.674137565759|82.674137565759|82.674137565759|82.674137565759|82.674137565759|82.674137565759|82.674137565759|82.674137565759|81.424042672214|79.357395088595||79.357395088595|79.321553031518|78.560804855776|78.560804855776|78.560804855776|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062|77.979983136062||77.979983136062|76.913873033396|76.845415888751|76.01712885005|75.427920554553|72.418797835679|71.722553422022|69.886170468914|69.028726184058|69.028726184058|68.914698269288|-76.32698606355|-76.32698606355|-76.32698606355|-76.32698606355|-76.32698606355|-76.32698606355|-76.32698606355|-76.32698606355|-76.32698606355||-76.32698606355|-76.32698606355|-76.32698606355|-76.32698606355|-76.32698606355|-76.32698606355|-76.32698606355|-76.32698606355|-76.32698606355|-76.397762021566|-81.17289910802|72.070231100763|72.070231100763|72.070231100763|72.070231100763|72.070231100763|72.070231100763|72.070231100763|71.869698679938|-79.004701415217|-79.004701415217|-79.004701415217|-79.004701415217|-79.004701415217|-79.004701415217|-79.084666136807|-79.94477556849|-79.94477556849|-81.039196635887|-81.86465989396|-83.682957133154
08827|24481|/equities/cae|TSX|-45.055674791928|-45.055674791928|-45.055674791928|-45.055674791928||-45.055674791928|-45.055674791928|-45.055674791928|-45.055674791928|-45.055674791928|-45.055674791928|-45.055674791928|-45.464081923824|-46.346202815751|-47.010680850616|-47.010680850616|-48.02745141478|44.35110772889|44.35110772889|44.35110772889|44.35110772889|44.35110772889|44.35110772889|44.35110772889|44.35110772889|44.144565516502|43.189517054061|43.092057092077|43.092057092077|43.017284454115|42.741984328967|41.772203190836|41.446980291572|41.446980291572|40.438867363628|40.089919801324||40.089919801324|40.089919801324|40.089919801324|||40.065464809835|40.022740712099|39.048598358292|38.041219999679|37.822011804869|37.822011804869|37.822011804869|37.822011804869|37.132235474377|-39.225201935326|-39.225201935326|-39.225201935326|-39.225201935326|-39.225201935326|-39.225201935326|-39.225201935326|-39.225201935326|-39.225201935326|-39.225201935326|-39.225201935326|-39.225201935326|-39.225201935326|-39.281451837849|-39.281451837849|-39.281451837849|-39.281451837849|-39.281451837849|-39.826613577021|-40.18123728237|-40.252299535124|-40.252299535124|-40.252299535124|-40.252299535124|-40.252299535124|-40.862049662562|-40.862049662562|-40.862049662562|-40.862049662562|-40.862049662562|-40.862049662562|-40.862049662562|-40.862049662562|-40.862049662562|-40.862049662562|-40.862049662562|-40.862049662562|-40.862049662562|-40.862049662562|-40.862049662562|-40.978568071816|-40.978568071816|-40.978568071816||-41.143408239653|38.262239304874|38.262239304874|38.262239304874|38.262239304874|38.262239304874|38.262239304874|38.262239304874|38.262239304874|37.871930907935|37.666324450279|37.666324450279|37.666324450279|36.898137862709|36.415154571033|35.79239497659|-38.541616817045|-38.541616817045|-38.541616817045|-38.541616817045|-38.541616817045|-38.541616817045|-38.541616817045|-38.619853120963|-38.846485498413|-38.846485498413|-38.877033916499|-38.877033916499|-38.877033916499||-39.424480349252|-39.738868190656|-39.958186946323|-40.11187451196|-40.230458569956|-40.230458569956|-40.230458569956|-40.563289139483|-40.778978733781|-40.778978733781|-40.778978733781|-40.778978733781|-40.778978733781|38.561350199149|38.561350199149|38.561350199149|38.561350199149|38.561350199149|38.561350199149||38.561350199149|38.561350199149|38.561350199149|38.561350199149|38.561350199149|38.561350199149|38.561350199149|38.561350199149|38.561350199149|38.561350199149|38.422876270302|38.422876270302|38.422876270302|38.422876270302|38.422876270302|38.422876270302|38.422876270302|38.422876270302|38.422876270302|38.000972650324|37.777191477655|37.288267486227|36.680851584156||36.675946586088|35.266052211606|34.548072142678|34.548072142678|34.548072142678|34.548072142678|34.548072142678|34.548072142678|34.548072142678|34.548072142678|34.548072142678|34.548072142678|34.548072142678|34.548072142678|34.402857563316|34.089284655583|-37.251842916936|-37.251842916936|-37.251842916936|-37.251842916936|-37.251842916936|-37.251842916936|-37.251842916936|-37.251842916936|-37.251842916936|-37.251842916936|34.251309388171|34.251309388171|34.251309388171|34.251309388171||34.251309388171|34.251309388171|34.251309388171|34.251309388171|34.251309388171|33.715441330581|33.715441330581|32.961047711537|32.868205677047|32.868205677047|32.828560549435|32.060066971974|31.385577714242|31.385577714242|31.252862439992|30.912626145551|30.489029008226|-33.521873898844|-33.521873898844|-33.521873898844||-33.521873898844|-33.521873898844|-33.521873898844|-33.521873898844|-33.521873898844|-33.521873898844|-33.521873898844|-33.521873898844|-33.521873898844|-35.007082033533|-36.822313997898|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278|-37.352059255278
08828|24795|/equities/canaccord-financial-inc|TSX|12.152238118223|12.152238118223|12.152238118223|11.501375449555||11.332095260636|11.332095260636|11.332095260636|11.332095260636|11.267606226621|11.170728267976|11.170728267976|11.170728267976|11.170728267976|11.170728267976|11.170728267976|11.170728267976|11.170728267976|11.170728267976|11.170728267976|11.098307464488|11.098307464488|11.098307464488|11.098307464488|11.098307464488|11.098307464488|10.802433275276|10.802433275276|10.802433275276|10.802433275276|10.802433275276|10.802433275276|10.802433275276|10.802433275276|10.802433275276|10.802433275276||10.802433275276|10.802433275276|10.802433275276|||10.802433275276|10.802433275276|10.802433275276|10.802433275276|10.802433275276|10.802433275276|10.802433275276|10.802433275276|10.802433275276|10.802433275276|10.802433275276|10.802433275276|10.802433275276|10.802433275276|10.802433275276|10.802433275276|10.802433275276|10.802433275276|10.802433275276|10.802433275276|10.723342929705|10.723342929705|10.723342929705|10.723342929705|10.723342929705|10.723342929705|10.723342929705|10.723342929705|10.723342929705|10.723342929705|10.723342929705|10.609270292767|10.554563485767|10.554563485767|10.554563485767|10.554563485767|10.554563485767|10.554563485767|10.554563485767|10.554563485767|10.554563485767|10.554563485767|10.501181243951|10.170190882452|10.170190882452|10.170190882452|10.170190882452|10.170190882452|10.170190882452|-10.780228301156|-10.780228301156|-10.780228301156||-10.896365082119|10.259041473786|10.259041473786|10.259041473786|10.259041473786|10.259041473786|10.259041473786|-10.87986531362|-10.87986531362|-10.87986531362|-10.87986531362|-10.87986531362|-10.87986531362|-10.87986531362|-10.87986531362|-10.87986531362|-10.87986531362|-10.87986531362|-10.87986531362|-10.87986531362|-10.87986531362|-10.87986531362|-10.87986531362|-10.87986531362|-10.87986531362|-10.87986531362|-10.87986531362|-10.87986531362|-10.87986531362||-10.87986531362|-10.87986531362|-10.87986531362|-10.989294530121|-10.995013896296|-10.995013896296|-10.995013896296|-10.995013896296|-10.995013896296|-10.995013896296|-10.995013896296|-10.995013896296|-10.995013896296|-10.995013896296|-10.995013896296|-10.995264402227|-10.995264402227|-11.47785689016|-11.47785689016||-11.66261913136|10.494656715023|10.494656715023|10.494656715023|10.494656715023|10.494656715023|10.494656715023|10.494656715023|10.494656715023|10.494656715023|10.494656715023|10.494656715023|10.32850727464|10.278340969099|10.066524003941|10.066524003941|10.066524003941|10.019474722964|10.019474722964|9.8630269655725|9.7522522221164|9.605280691844|9.4086450542143||9.3479393284775|9.3110430815989|9.2951772776129|9.2951772776129|9.2701970832085|9.0329964179171|8.9424958779164|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233|8.8768446471233||8.8768446471233|8.7848276060973|8.6064751857027|8.5633056156618|8.3514511842179|8.1582788646936|8.1036433313422|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816||-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.7177847357816|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004|-8.8545910002004
08829|24497|/equities/cibc|TSX|129.62504114788|128.0486585264|127.22292227873|127.22292227873||127.22292227873|127.22292227873|127.22292227873|127.22292227873|126.7265851247|125.05119803081|124.22987232172|124.22987232172|124.22987232172|124.22987232172|124.22987232172|124.22987232172|124.22987232172|124.22987232172|124.22987232172|124.22987232172|124.22987232172|124.22987232172|124.22987232172|124.22987232172|124.22987232172|123.81685376202|123.81685376202|123.81685376202|123.81685376202|123.81685376202|123.81685376202|123.81685376202|123.81685376202|123.81685376202|123.81685376202||123.81685376202|123.81685376202|123.81685376202|||123.81685376202|123.81685376202|123.81685376202|123.81685376202|123.81685376202|123.81685376202|123.81685376202|123.55928256815|122.63309889706|121.90065967675|121.05240135321|120.2669475191|120.2669475191|120.2669475191|117.76327510599|-123.07782690872|-123.07782690872|-123.07782690872|-123.07782690872|-123.07782690872|-123.07782690872|-123.07782690872|-123.07782690872|-123.07782690872|-123.45758377567|117.49896223338|117.49896223338|117.49896223338|116.99230276841|116.99230276841|116.96978343083|116.12309565096|115.40232843325|114.13398245731|114.13398245731|113.24387146543|113.0999006645|113.0999006645|112.76504423106|112.76504423106|112.76504423106|112.76504423106|112.12615778142|111.19962482644|110.20969338983|110.20969338983|110.20969338983|110.20969338983|110.20969338983|110.20969338983|110.20969338983|110.20969338983||110.20969338983|110.20969338983|110.20969338983|110.20969338983|109.43521441983|109.33450703854|109.33450703854|109.33450703854|109.33450703854|109.33450703854|109.33450703854|109.33450703854|109.33450703854|109.33450703854|108.77278524234|108.29032098799|107.47035812833|107.25983921133|106.38065588301|106.10488206743|106.10488206743|105.78487101528|104.98798371232|104.98798371232|104.98798371232|104.98798371232|104.98798371232|103.28886796012|101.99712528435||101.99712528435|101.09180285365|100.1108918392|99.221895579076|99.221895579076|99.221895579076|99.221895579076|99.221895579076|99.221895579076|99.221895579076|99.221895579076|98.373431856624|98.373431856624|98.373431856624|98.373431856624|98.373431856624|98.373431856624|98.373431856624|98.373431856624||98.373431856624|98.373431856624|98.373431856624|98.373431856624|98.373431856624|98.330342441254|98.330342441254|98.330342441254|97.77649005856|97.506662622711|97.205732839661|97.055401472454|97.055401472454|97.055401472454|97.055401472454|97.055401472454|97.055401472454|95.896552461391|95.622906524464|95.622906524464|94.887672881864|94.57241490658|93.869348031237||93.408456950214|93.408456950214|93.408456950214|93.408456950214|93.408456950214|91.921619155701|91.611796196629|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|91.202238764661|90.921933401842|90.799369005383|89.971902739711|89.971902739711|89.971902739711|89.971902739711||88.919337259075|88.469263909416|87.593627583271|86.3401426069|85.925159638906|85.339063637549|85.123404177354|84.473781012083|84.023093116046|83.993988553419|83.616651896784|82.591835000062|81.535930185344|81.488254896829|80.66861509397|79.2012389933|-84.558961961852|-84.558961961852|-84.558961961852|-84.558961961852||-84.558961961852|-84.558961961852|-84.558961961852|-84.558961961852|-84.558961961852|-84.558961961852|-84.558961961852|-84.558961961852|-84.558961961852|-84.618083662487|-84.618083662487|-84.618083662487|-84.618083662487|-84.618083662487|-84.736758438191|-85.053401054823|-85.053401054823|-85.053401054823|-85.053401054823|-85.053401054823|-85.053401054823|-85.053401054823|-85.053401054823|-85.053401054823|-85.053401054823|-85.053401054823|-85.632099933932|-85.632099933932|-85.998445320472|-86.909382926474|-87.883207439327
08830|42760|/equities/canadian-tire-corporation-limited|TSX|-216.64210357516|-216.64210357516|-216.64210357516|-216.64210357516||-216.64210357516|-219.22456190154|-220.77729100171|-221.58924815026|-221.58924815026|-222.56610968913|-222.56610968913|-222.56610968913|-222.56610968913|220.16652101562|220.16652101562|220.16652101562|219.72391291775|219.23212614233|218.68569639187|215.55396183603|215.55396183603|215.04884580631|214.48760577329|213.86400573659|213.10124225293|213.10124225293|212.00859938368|-218.36716396738|-218.36716396738|-222.78606184531|-222.78606184531|-223.34118396495|-225.91353916299|-226.57059906999|-227.30066563332||-228.11185070369|-229.01316744855|-232.07963293979|||-232.786973883|-232.786973883|-232.786973883|-232.786973883|-232.786973883|-232.786973883|-237.18330417881|-237.47589319293|-237.90387926063|-237.90387926063|-238.39320256932|-238.71910474282|-239.12567220773|-239.57741383541|-240.01935141869|-240.57705713188|-241.19673014653|-242.56395435475|-242.56395435475|-242.56395435475|-242.56395435475|-242.56395435475|-242.86413974701|-242.86413974701|-243.18237749668|-243.53597499631|-243.92886110701|-244.36540123001|-246.10044581112|-246.5667207822|-246.5667207822|-247.04635642467|-247.5792849163|-248.17142768478|-248.8293640942|-249.56040454911|-253.24767172123|245.09813484552|245.09813484552|245.09813484552|245.09813484552|245.09813484552|245.09813484552|-254.75262849196|-255.33625387996|-255.92917097773|-256.59463075759|-257.0410226318|-257.0410226318|-257.0410226318|-257.0410226318|-257.39780780703||-264.14311612348|-265.45846571636|259.93725909445|259.09695454939|257.25908225984|257.25908225984|257.25908225984|257.25908225984|256.11564831171|251.67518799876|251.67518799876|243.01258079033|243.01258079033|-254.97491633648|253.21997043044|253.21997043044|253.21997043044|250.80608422393|245.50398738776|244.01331443692|-243.18076112641|-248.69640538839|246.12509963084|244.43301625491|244.43301625491|244.43301625491|244.43301625491|244.43301625491|244.43301625491||244.43301625491|244.43301625491|244.43301625491|242.81446250546|242.12718056162|241.36353395736|240.5150377304|236.57226414489|234.52473793876|-242.4943028911|-242.4943028911|-242.4943028911|-242.4943028911|-252.52589305066|-253.26036179094|-253.26036179094|-256.90040198993|-262.89360513518|-262.89360513518||-262.89360513518|-262.89360513518|-262.89360513518|-263.32178592494|-264.02420658326|-264.8046739814|-265.67185997934|260.68458700213|-262.00600359139|-262.78444843488|-263.64938714986|-267.11043016651|258.64415540544|258.64415540544|-262.41338329234|-262.41338329234|-262.41338329234|-262.99764399968|259.45261472637|259.33623858486|-259.51529046127|-260.23921162363|-261.0435684707||-261.96729708008|-267.26366477865|-267.95962753183|-268.73291947981|262.58294664677|262.58294664677|262.58294664677|262.58294664677|262.58294664677|262.58294664677|262.58294664677|257.8779655069|257.8779655069|-256.33363045662|-256.33363045662|-256.62625809741|-265.81195069499|257.22451102792|256.47056672374|251.11784381115|245.52871046291|240.49480173238|240.49480173238|240.49480173238|234.10533525821|233.45037250912|232.72263612124|231.91404013471|231.01560014968|227.51733349964||-235.48242228505|-235.48242228505|226.69397096637|219.77107885152|218.74564316836|218.67363354118||||218.67363354118||211.63737060131||||||||210.48596733479||||204.45663037199|-217.11002118035|||||-217.11002118035|-218.04447340351|-222.4481763293|||||-222.4481763293||-228.22297217334|-229.07836206417|-229.07836206417|-229.42081736317|-229.42081736317||-229.58757759455|-230.63397022224|-240.1835436877|222.33500616536||222.33500616536|222.33500616536|-232.16309269714
08831|24509|/equities/canadian-utilities-ltd|TSX|44.809561643522|44.460068925134|44.165077456624|44.056751101979||43.336111962539|42.827347371029|42.669486415999|42.669486415999|42.669486415999|42.669486415999|42.669486415999|42.669486415999|42.590712562481|42.590712562481|42.590712562481|42.590712562481|42.348847300122|42.332849723681|42.332849723681|42.332849723681|42.332849723681|42.332849723681|42.332849723681|42.095943484686|42.029931804749|42.029931804749|41.952146076729|41.679605615989|41.583449616317|41.523276927608|41.403345363443|41.403345363443|41.403345363443|41.403345363443|41.403345363443||41.238717892771|41.060798065535|40.981425303629|||40.981425303629|40.981425303629|40.981425303629|40.981425303629|40.981425303629|40.850539583467|40.850539583467|40.850539583467|40.850539583467|40.850539583467|40.850539583467|40.850539583467|40.850539583467|40.850539583467|40.850539583467|40.850539583467|40.850539583467|40.850539583467|40.850539583467|40.850539583467|40.850539583467|40.850539583467|40.850539583467|40.850539583467|40.850539583467|40.850539583467|40.850539583467|40.850539583467|40.850539583467|40.850539583467|40.369487756383|40.111654486801|39.82461379915|38.930683813156|-40.509791407274|-40.509791407274|-40.509791407274|-40.509791407274|-40.509791407274|-40.509791407274|-40.509791407274|39.198548963532|39.198548963532|39.198548963532|39.198548963532|39.083942707893|38.579382058114|38.52931332161|38.198103098835|38.198103098835|37.908448065614|37.890498732301||37.824495682078|37.824495682078|37.824495682078|37.824495682078|37.824495682078|37.824495682078|37.707217305852|37.68635208734|37.65289277642|37.404064126577|37.404064126577|37.127294058894|-38.316251471675|-38.316251471675|-38.316251471675|-38.316251471675|-38.316251471675|-38.568611890118|-38.827901396532|-39.048777405177|-39.114753316679|-39.182506533506|-39.197140246764|-39.197140246764|-39.197140246764|-39.197140246764|-39.197140246764|-39.197140246764|-39.197140246764||-39.197140246764|-39.197140246764|-39.197140246764|-39.197140246764|-39.454657808805|-39.454657808805|-39.454657808805|-39.454657808805|-39.454657808805|-39.542952290139|-39.604946497371|-39.690498329191|-39.69944103668|38.119418022513|38.119418022513|38.119418022513|38.119418022513|38.119418022513|38.119418022513||38.119418022513|38.119418022513|38.119418022513|37.754911075565|37.693398543486|37.693398543486|37.693398543486|37.693398543486|37.636553309901|37.230058165108|37.158505951964|37.158505951964|37.158505951964|36.942227190957|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071||36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.924969836071|36.756077629543|36.597502056729|36.597502056729|36.466326881778|36.466326881778|36.466326881778|36.466326881778|36.466326881778||36.466326881778|36.466326881778|36.466326881778|36.466326881778|36.466326881778|36.466326881778|36.466326881778|36.466326881778|36.466326881778|36.466326881778|36.466326881778|36.466326881778|36.466326881778|36.0681431838|35.766268313828|35.671012246686|35.671012246686|35.669643846654|35.669643846654|35.287105206542||35.192894224649|-37.45407737634|-37.45407737634|-37.45407737634|-37.45407737634|-37.45407737634|-37.45407737634|-38.163550764217|35.527715087067|35.527715087067|35.527715087067|35.514684226922|35.437429139804|35.347974033037|35.01775023107|35.008055439308|34.965619765735|34.725133166287|34.441258149648|34.305162389219|34.305162389219|34.004069813027|33.776257583553|33.776257583553|33.570917374695|33.570917374695|33.570917374695|33.570917374695|33.570917374695|33.570917374695|33.570917374695
08832|24513|/equities/canadian-western-bank|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08833|24486|/equities/canfor-corp|TSX|-15.925030974793|14.108711229328|14.108711229328|14.108711229328||14.108711229328|14.108711229328|14.108711229328|14.108711229328|13.948526776655|13.948526776655|13.948526776655|13.948526776655|13.721903751937|13.721903751937|13.721903751937|13.721903751937|13.721903751937|13.721903751937|13.721903751937|13.31433762295|13.013152691865|12.975401733835|12.975401733835|12.975401733835|12.940446269202|12.571328467448|12.326476594165|12.05330665504|11.807563176807|11.386181318159|11.348342210498|11.348342210498|11.348342210498|11.339269671668|11.052521266131||-12.106707401883|-12.106707401883|-12.106707401883|||-12.106707401883|-12.106707401883|-12.106707401883|-12.220229912479|-12.248910638233|-12.248910638233|-12.248910638233|-12.248910638233|-12.33640486407|-12.33640486407|-12.33640486407|-12.33640486407|-12.33640486407|-12.33640486407|-12.33640486407|-12.33640486407|-12.33640486407|-12.33640486407|-12.33640486407|-12.33640486407|-12.33640486407|-12.33640486407|-12.33640486407|-12.33640486407|-12.33640486407|-12.33640486407|-12.539338977334|-12.888154461646|-12.939847858263|-12.939847858263|-12.939847858263|-12.939847858263|-13.009622966422|-13.009622966422|-13.009622966422|-13.009622966422|-13.021803232446|-13.030058591912|-13.127288042781|-13.13365325583|-13.19461440657|-13.200274694343|-13.200274694343|-13.200274694343|-13.200274694343|-13.200274694343|-13.200274694343|-13.297527777243|-13.31614169709|-13.317959250047|-13.317959250047|-13.317959250047||-13.317959250047|-13.317959250047|-13.317959250047|-13.317959250047|-13.317959250047|-13.317959250047|-13.317959250047|-13.317959250047|-13.317959250047|-13.510134813023|-13.510134813023|-13.536261316618|-13.905290493789|12.796535461923|12.796535461923|12.796535461923|12.796535461923|12.796535461923|12.796535461923|12.796535461923|12.796535461923|12.75781734098|-13.85814483008|-13.85814483008|-13.85814483008|-13.85814483008|-13.85814483008|-13.85814483008|-13.85814483008||-13.886367772403|-13.886367772403|-13.886367772403|-13.886367772403|-13.886367772403|-13.886367772403|-13.886367772403|-13.886367772403|-14.035408945418|-14.054852503135|-14.054852503135|-14.054852503135|-14.054852503135|-14.054852503135|-14.054852503135|-14.26901605786|-14.26901605786|-14.628351510245|-14.634279318075||-14.662532456959|-14.785842646597|-14.785842646597|13.640384017084|13.640384017084|13.640384017084|13.640384017084|13.640384017084|13.640384017084|13.640384017084|13.640384017084|13.640384017084|13.640384017084|13.640384017084|13.640384017084|13.512093661729|13.485433210754|13.485433210754|13.485433210754|13.485433210754|13.485433210754|13.477769082427|13.477769082427||13.477769082427|13.477769082427|13.477769082427|13.477769082427|13.477769082427|13.467521130641|13.26057925445|13.181881883837|13.181881883837|13.181881883837|13.181881883837|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.088491158873|-14.114435095688|-14.316038550161|-14.422721027593||-14.422721027593|-14.422721027593|-14.422721027593|-14.422721027593|-14.422721027593|-14.422721027593|-14.422721027593|-14.422721027593|-14.422721027593|-14.422721027593|-14.422721027593|-14.422721027593|-14.422721027593|-14.4627519795|-14.4627519795|-14.4627519795|-14.507501940893|-14.52444692326|-14.52444692326|-14.557163139984||-14.931292371402|-15.121435726627|-15.297859628764|-15.297859628764|-15.297859628764|-15.297859628764|-15.297859628764|-15.297859628764|-15.413732855152|-16.120814792128|14.679669158094|14.679669158094|14.679669158094|14.679669158094|14.679669158094|14.679669158094|14.679669158094|14.679669158094|14.679669158094|14.679669158094|14.679669158094|14.352966432696|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445|-15.740322545445
08834|24503|/equities/capital-power-corp|TSX|58.996886097837|58.671538921913|58.263933601998|-62.334667434254||-62.334667434254|-62.334667434254|-62.334667434254|-62.334667434254|-62.334667434254|-62.334667434254|-62.334667434254|-62.531733175129|-62.531733175129|-62.531733175129|-62.531733175129|-62.531733175129|-62.531733175129|-62.531733175129|-62.531733175129|-62.531733175129|-62.531733175129|-62.531733175129|-62.531733175129|-62.531733175129|-62.531733175129|-62.531733175129|-62.531733175129|-62.531733175129|-62.531733175129|-62.531733175129|-62.531733175129|-62.531733175129|-62.531733175129|-62.531733175129|-62.531733175129||-62.531733175129|-63.524147506125|-63.7668320289|||-63.986479082675|-64.014421347083|-64.602693217001|-65.232991369788|-65.601655704252|-65.955173208174|60.177788374078|60.177788374078|60.177788374078|60.177788374078|60.177788374078|60.177788374078|-65.418235161465|-65.418235161465|-65.418235161465|-65.418235161465|-65.418235161465|-65.418235161465|-65.418235161465|-65.418235161465|-65.418235161465|-66.041913042564|-66.041913042564|-66.041913042564|-67.974904601329|-68.18156111743|-68.843954754162|-69.526618216091|-69.570685304595|-70.804652228834|-72.852109501628|-73.4412362552|-74.279796821138|-74.279796821138|-74.73707475243|68.229160992591|68.229160992591|68.229160992591|68.229160992591|68.229160992591|68.229160992591|68.229160992591|68.229160992591|68.229160992591|68.229160992591|68.229160992591|68.229160992591|68.229160992591|68.229160992591|68.229160992591|67.552959354154|67.397849450211||67.397849450211|67.397849450211|66.728718847809|65.20413112064|64.7729273838|64.457695753729|63.236328530483|62.639806986046|61.264787727144|61.064480110415|61.064480110415|61.064480110415|61.064480110415|61.064480110415|60.657196358849|60.462442746879|59.351601458392|57.714279652526|56.999756814032|56.609728708299|-60.017386903046|-60.017386903046|-60.017386903046|-60.017386903046|-60.017386903046|-60.494675211551|-60.494675211551|-60.520194323463|-60.607160232247||-61.218098967385|-61.218098967385|-61.596219743967|-62.088579722775|-62.221832806313|-62.221832806313|-62.221832806313|-62.221832806313|-62.221832806313|-62.221832806313|-62.221832806313|-62.221832806313|-62.221832806313|-62.221832806313|-62.221832806313|-62.221832806313|-62.221832806313|-62.221832806313|-62.221832806313||-62.591204703344|-64.073558026435|-65.438280509989|59.742711008276|59.742711008276|59.742711008276|59.742711008276|59.742711008276|56.640138412068|56.640138412068|56.328485886863|55.476095641775|55.237327643151|55.121476990111|54.603305876395|53.92118365417|53.92118365417|53.92118365417|53.92118365417|53.92118365417|53.92118365417|53.92118365417|53.92118365417||53.92118365417|53.92118365417|53.92118365417|53.92118365417|53.92118365417|53.468990857343|53.468990857343|53.154436066128|53.114571332914|53.114571332914|53.114571332914|53.114571332914|53.114571332914|53.114571332914|53.114571332914|53.114571332914|53.114571332914|53.114571332914|52.812741891816|52.812741891816|52.547062430585|52.547062430585|52.547062430585|52.547062430585|52.317844534146|51.515938600155|51.120974285922|51.120974285922|50.889416305579|50.6932392036||50.323599911959|50.097332743838|49.781770611048|49.781770611048|48.85752179914|48.816632068749|48.816632068749|48.816632068749|48.816632068749|48.816632068749|48.816632068749|48.816632068749|46.584036708535|46.025041448475|45.495600236126|45.371224205437|44.541636776861|-49.101915488826|-49.101915488826|-49.101915488826||-49.101915488826|-49.101915488826|-49.101915488826|-49.101915488826|-49.101915488826|-49.101915488826|-49.101915488826|-49.101915488826|-49.101915488826|-50.39712538784|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-51.45415244491|-52.836279502523|-53.400310532928
08835|24505|/equities/capstone-mining-corp|TSX|-16.599600491116|-16.599600491116|-16.814278586252|14.640877547561||14.640877547561|14.640877547561|14.640877547561|14.640877547561|14.640877547561|14.640877547561|14.640877547561|14.640877547561|14.640877547561|14.640877547561|14.640877547561|14.640877547561|14.070975319875|13.772685965801|13.772685965801|13.414270401233|13.414270401233|13.414270401233|13.414270401233|13.414270401233|13.414270401233|13.414270401233|13.414270401233|13.414270401233|13.414270401233|13.414270401233|13.414270401233|13.414270401233|13.414270401233|12.898633692257|12.653759856273||12.653759856273|12.653759856273|12.307222010571|||12.307222010571|12.307222010571|12.059135889431|11.798472067214|11.798472067214|11.798472067214|11.798472067214|11.798472067214|11.798472067214|11.798472067214|11.558411367674|11.558411367674|11.558411367674|11.558411367674|11.403790906557|10.924767498052|-12.555477638499|-12.555477638499|-12.555477638499|-12.555477638499|-12.555477638499|-12.555477638499|-12.555477638499|-12.555477638499|-12.76330218997|-12.76330218997|-12.76330218997|-12.76330218997|-12.76330218997|-12.76330218997|-12.76330218997|-12.76330218997|-12.76330218997|-12.76330218997|-12.76330218997|-12.76330218997|-12.76330218997|-12.76330218997|-12.76330218997|-12.76330218997|-12.76330218997|-12.76330218997|-12.76330218997|-12.76330218997|-12.76330218997|-12.76330218997|-12.935891211986|-13.187025733641|-13.187025733641|-13.835028272924|11.778947560189|11.778947560189||11.778947560189|11.778947560189|11.690218890373|11.324024613426|11.324024613426|11.324024613426|11.030860882916|10.779290020375|10.550357562412|10.550357562412|10.004008644278|9.9561204043304|9.8815231419575|9.4198452016658|9.4198452016658|9.4198452016658|9.4198452016658|9.4198452016658|9.4198452016658|9.4198452016658|9.4128834429655|9.3001485073207|9.2237013254193|9.2237013254193|8.9146683915486|8.854281467637|8.854281467637|8.854281467637|8.854281467637||8.854281467637|8.854281467637|8.764236207902|8.764236207902|8.6897064801714|8.4418961865661|8.1954358182253|8.1954358182253|8.1954358182253|8.1954358182253|8.1954358182253|8.174488448545|8.174488448545|7.9462842515094|7.9462842515094|7.9462842515094|7.76476023495|7.6822334693516|7.4515912502163||-8.4761579495906|-8.4761579495906|-8.4761579495906|-8.5336372798373|-8.5336372798373|-8.5336372798373|-8.5336372798373|-8.5336372798373|-8.5336372798373|-8.5336372798373|-8.5336372798373|-8.5336372798373|-8.5890411740861|-8.6767124739313|-8.6946803294977|-8.7465894181817|7.9732338079144|7.9732338079144|7.9732338079144|7.9732338079144|7.9732338079144|7.9732338079144|7.9732338079144||7.5199227429452|7.5199227429452|7.5199227429452|7.1814331413334|7.1814331413334|7.1814331413334|7.1814331413334|7.1814331413334|7.1814331413334|7.1814331413334|7.1814331413334|7.1814331413334|7.1814331413334|7.1814331413334|7.1814331413334|7.1814331413334|7.1814331413334|7.1814331413334|6.832703444806|6.7622750937271|6.7622750937271|6.7622750937271|6.7622750937271|6.5008614791022|6.4898460455058|6.3245179452609|6.3245179452609|6.3245179452609|6.3245179452609|6.3245179452609||6.3245179452609|6.3245179452609|6.3245179452609|6.3245179452609|6.3202975103271|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282||-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-7.1316534067282|-8.161559531544|-8.5614533347171|-8.5614533347171|-8.5614533347171|7.612263093611|7.612263093611|7.612263093611|7.612263093611|7.612263093611|7.612263093611|7.612263093611|7.4452919278105|-8.6734704881553|-8.6734704881553|-8.6734704881553|-8.6734704881553|-8.6734704881553|-8.6734704881553|-8.6734704881553|-8.9057838082993|-8.9057838082993
08836|42771|/equities/cargojet-inc.|TSX|90.317548873894|90.008608310132|90.008608310132|90.008608310132||90.008608310132|90.008608310132|90.008608310132|88.876226708523|88.320255170522|88.177765606441|88.177765606441|88.177765606441|88.042516441916|87.285544631356|87.285544631356|87.285544631356|87.285544631356|85.926868338473|85.926868338473|85.926868338473|85.854299645829|84.966416014189|84.966416014189|84.966416014189|84.966416014189|84.966416014189|82.680847553225|82.680847553225|82.680847553225|82.609828953182|81.032585996428|80.070045299048|80.070045299048|79.841716151232|78.954128853474||78.858443335624|78.858443335624|78.858443335624|||78.006603112851|77.188449717268|76.688275496943|75.770305599088|74.472086115377|74.472086115377|74.472086115377|74.472086115377|74.472086115377|74.472086115377|74.472086115377|74.472086115377|74.472086115377|74.216562270027|74.216562270027|74.216562270027|74.216562270027|74.216562270027|74.216562270027|72.646183436559|71.754648466294|69.980163012815|-76.950708717814|-76.950708717814|-76.950708717814|-76.950708717814|-76.950708717814|-76.950708717814|-76.950708717814|-76.950708717814|-76.950708717814|-76.950708717814|-76.950708717814|-76.950708717814|-78.576340086715|-82.168155651906|-86.30739676248|-87.310441406689|-87.351966208541|-87.351966208541|-87.783792102825|-87.783792102825|-87.783792102825|-87.783792102825|-87.783792102825|-87.783792102825|-88.24643536463|-88.592081574925|-88.592081574925|-90.365646923393|-91.342386233376|-91.422651065242||-93.890723083694|-95.606916690623|-96.462683652015|-98.34798746437|-99.007033997675|-99.007033997675|-99.007033997675|-99.007033997675|-99.007033997675|-100.76725820027|-101.52861969694|-102.80902685307|-103.71385501519|-103.71385501519|-104.02130616318|-104.02130616318|-104.48493922019|-104.48493922019|-104.48493922019|-104.48493922019|-104.70048483504|-105.27300834963|-105.27300834963|-105.27300834963|-105.27300834963|-105.27300834963|-105.27300834963|-105.40025477185|-105.40025477185||-105.40025477185|-105.40025477185|-105.40025477185|-105.40025477185|-105.40025477185|-105.40025477185|-105.40025477185|-105.40025477185|-105.40025477185|-105.40025477185|-105.40025477185|-105.40025477185|-105.40025477185|-105.40025477185|-105.40025477185|-105.40025477185|-105.40025477185|-105.40025477185|-105.40025477185||-105.40025477185|-108.21750296238|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|99.185551840562|98.552831445026|90.96729632996||90.96729632996|90.96729632996|90.96729632996|90.96729632996|90.96729632996|90.96729632996|90.96729632996|90.96729632996|90.96729632996|90.96729632996|90.96729632996|90.96729632996|90.96729632996|90.96729632996|90.555329764137|89.684812612279|87.981460645181|87.185515361105|87.185515361105|87.185515361105|87.185515361105|87.185515361105|87.185515361105|87.185515361105|87.185515361105|87.185515361105|87.185515361105|87.185515361105|87.185515361105|87.185515361105||87.185515361105|87.185515361105|87.185515361105|87.04890839819|84.728231400956|81.391369257492|77.750962162594|74.895515548499|74.665931121017|74.665931121017|74.665931121017|74.665931121017|74.665931121017|74.665931121017|74.665931121017|74.665931121017|71.98880915234|-84.182032982237|-84.182032982237|-84.182032982237||-84.182032982237|-84.182032982237|-84.182032982237|-84.182032982237|-84.182032982237|-84.182032982237|-84.182032982237|-84.182032982237|-84.182032982237|-85.880592575478|-89.691211531347|-90.750233780219|-91.605258450324|-92.390284098315|-93.727540481011|-95.527264793625|-96.433468468362|-96.433468468362|-96.433468468362|-96.433468468362|-96.433468468362|-96.433468468362|-96.684412461048|-98.136904849609|-98.136904849609|-98.136904849609|-100.41772194802|-100.41772194802|-101.11469015478|-103.54974198487|-103.54974198487
08837|24781|/equities/cascades-inc|TSX|12.901884335896|12.896535467737|12.896535467737|12.896535467737||12.80892766806|12.727697625122|12.701330995517|-13.754677339292|-13.754677339292|-13.754677339292|-13.754677339292|-13.754677339292|-13.754677339292|-13.754677339292|-13.782419677019|12.902248184921|12.902248184921|12.902248184921|12.902248184921|12.902248184921|12.902248184921|12.902248184921|12.902248184921|12.902248184921|12.902248184921|12.902248184921|12.778053170047|12.600337008196|12.487596542259|12.293996367874|12.186106878323|12.05956268951|11.974514226612|11.936178623645|11.936178623645||11.936178623645|11.844087427422|11.842245114609|||11.842245114609|11.842245114609|11.842245114609|11.842245114609|11.842245114609|11.842245114609|11.842245114609|11.842245114609|11.842245114609|11.842245114609|11.842245114609|11.842245114609|11.842245114609|11.842245114609|11.842245114609|11.842245114609|11.842245114609|11.842245114609|11.842245114609|11.842245114609|11.842245114609|11.813605322622|11.793358532509|11.793358532509|11.793358532509|11.793358532509|11.793358532509|11.793358532509|11.793358532509|11.793358532509|11.702620100005|11.402356173179|11.12761828809|10.886797983437|10.829775314629|10.650224426822|10.650224426822|10.650224426822|10.650224426822|10.650224426822|10.650224426822|10.650224426822|10.648582753689|10.568980915846|10.521645421784|10.456272358145|10.256969233846|10.063299466609|9.4525548632931|-9.9207833401115|-9.9207833401115|-9.9207833401115||-9.9207833401115|-9.9969813152322|9.4785246580568|9.4785246580568|9.4785246580568|9.4785246580568|9.4785246580568|9.4785246580568|9.4785246580568|9.4785246580568|9.4785246580568|9.4785246580568|9.4785246580568|9.4785246580568|9.4785246580568|9.4785246580568|9.4785246580568|9.4785246580568|9.4785246580568|9.4785246580568|9.4785246580568|9.4122635142095|9.4122635142095|9.4122635142095|9.3789052158824|9.3789052158824|9.3748034296943|9.3748034296943|9.3748034296943||9.3748034296943|9.3748034296943|9.3748034296943|9.3388982750997|9.3388982750997|9.3388982750997|9.3388982750997|9.3388982750997|9.3388982750997|9.2561287163503|9.2561287163503|9.2561287163503|9.2561287163503|9.1451430054513|9.0982141728763|8.9635714155175|8.877070724354|8.877070724354|8.877070724354||8.877070724354|8.877070724354|8.877070724354|8.877070724354|8.877070724354|8.877070724354|8.877070724354|8.877070724354|-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.3770061816489||-9.3770061816489|-9.3770061816489|-9.3770061816489|-9.4533406193296|8.8484172326154|8.8484172326154|8.8484172326154|8.8484172326154|8.8484172326154|8.8484172326154|8.8484172326154|8.8484172326154|8.8484172326154|8.7587975905809|8.7186637373405|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308||-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.2597428976308|-9.3286034993343|-9.4757799133096|-9.4757799133096|-9.4757799133096|-9.5047553892968|-9.5180529142928|-9.5180529142928|-9.5180529142928|-9.663669906889|-9.6759505699135|-9.6759505699135|-9.8280005929709|-9.9288837026995|-9.9288837026995|-9.9288837026995||-10.016536985442|-10.111707937502|-10.190859103241|-10.190859103241|-10.190859103241|-10.190859103241|-10.190859103241|-10.190859103241|-10.190859103241|-10.351509862518|-10.361032399621|-10.361032399621|-10.361032399621|-10.361032399621|-10.483368830643|-10.615410227204|-10.789063195016|-10.789063195016|-10.789063195016|-10.789063195016|-10.880625649322|-10.933617852136|-10.933617852136|-10.933617852136|-10.933617852136|-11.029297905944|-11.183664142846|-11.201849208671|-11.323165507668|-11.456850947665|-11.631500603674
08838|24484|/equities/ccl-industries-inc|TSX|82.80631273688|82.13368329407|-87.83339479877|-87.83339479877||-87.83339479877|-87.83339479877|-87.83339479877|-87.83339479877|-87.83339479877|-87.83339479877|-87.83339479877|-87.83339479877|-87.83339479877|-87.83339479877|-87.83339479877|-88.202379210276|-89.00531573526|84.235027199734|84.235027199734|84.235027199734|84.235027199734|84.235027199734|84.235027199734|84.235027199734|84.235027199734|84.235027199734|84.235027199734|84.235027199734|84.235027199734|84.235027199734|83.394779775969|83.394779775969|83.394779775969|83.394779775969|82.824755984801||82.521894439999|82.521894439999|82.521894439999|||82.521894439999|82.521894439999|81.34054365784|81.34054365784|81.158384012183|80.214100174398|-85.677966026619|-85.677966026619|-85.677966026619|-85.677966026619|-85.677966026619|-85.677966026619|-86.652741860632|-87.454988531806|83.02761075701|83.02761075701|83.02761075701|83.02761075701|83.02761075701|83.02761075701|83.02761075701|83.02761075701|83.02761075701|83.02761075701|83.02761075701|83.02761075701|83.02761075701|83.02761075701|83.02761075701|83.02761075701|80.484567406064|76.948234896815|76.948234896815|76.948234896815|76.948234896815|76.948234896815|76.948234896815|76.948234896815|76.948234896815|76.948234896815|76.948234896815|76.948234896815|76.948234896815|76.474705966486|75.708563999084|75.558344722608|-78.871112438629|-78.871112438629|-78.871112438629|-78.871112438629|-78.871112438629|-79.596237602709||-80.249151060844|-80.529058056699|-80.543948259207|-81.058835654626|-81.366480991983|-81.588434681657|-81.588434681657|-82.133192091521|-82.133192091521|-82.892991840107|-83.031659244678|-83.104534756365|79.393590537027|79.393590537027|79.393590537027|79.393590537027|79.393590537027|79.393590537027|79.393590537027|79.393590537027|79.393590537027|79.393590537027|79.393590537027|79.393590537027|79.393590537027|79.393590537027|79.393590537027|79.393590537027|79.393590537027||79.393590537027|79.393590537027|79.393590537027|79.393590537027|79.393590537027|79.393590537027|77.962879595178|77.897087133612|76.444772277316|76.444772277316|76.444772277316|76.444772277316|76.424191724416|-80.122658759728|-80.122658759728|-80.122658759728|-80.122658759728|-80.122658759728|-80.122658759728||-80.122658759728|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.792939003524|76.75300605261|76.75300605261|76.75300605261|76.75300605261|75.86722784532||75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|75.347278977478|74.955469203393|74.955469203393|73.994963831814|73.364679119224|73.301015757232|73.301015757232|73.301015757232|73.28835285892||73.009479037017|73.009479037017|73.009479037017|73.009479037017|73.009479037017|71.791645358106|69.182386104819|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338||-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-72.813479204338|-73.358869309073|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331|69.209849517331
08839|24495|/equities/celestica|TSX|-469.70073029206|-469.70073029206|-469.70073029206|-469.70073029206||-469.70073029206|-476.7138694642|-476.7138694642|-476.7138694642|-476.7138694642|-476.7138694642|-476.7138694642|-476.7138694642|-476.7138694642|-476.7138694642|-476.7138694642|-476.7138694642|-476.7138694642|-476.7138694642|-476.7138694642|-476.7138694642|-476.7138694642|-476.7138694642|-476.7138694642|-476.7138694642|-476.7138694642|-476.7138694642|-476.7138694642|-476.7138694642|-476.7138694642|-476.7138694642|-476.7138694642|-476.7138694642|-476.7138694642|-477.227213916|-477.227213916||-477.227213916|-477.227213916|-477.227213916|||-477.227213916|-477.227213916|-477.227213916|-477.227213916|-477.227213916|-479.20747530109|-493.5532153636|-493.5532153636|-493.5532153636|-493.5532153636|-493.5532153636|-493.5532153636|-493.5532153636|-493.5532153636|-493.5532153636|-493.5532153636|-493.5532153636|-493.5532153636|-493.5532153636|-493.5532153636|-493.5532153636|-493.5532153636|-493.5532153636|-493.5532153636|-511.30444476122|-511.30444476122|-511.30444476122|-511.30444476122|-511.30444476122|-522.94828104437|411.57900528654|411.57900528654|411.57900528654|411.57900528654|411.57900528654|411.57900528654|411.41184002198|411.41184002198|411.41184002198|403.79517313037|403.79517313037|396.92352576823|371.53502035771|355.58392154546|340.03526441275|340.03526441275|340.03526441275|340.03526441275|340.03526441275|340.03526441275|309.53751608199|309.3160803717||309.3160803717|309.3160803717|309.3160803717|309.3160803717|309.3160803717|309.3160803717|309.3160803717|309.3160803717|309.3160803717|309.3160803717|309.3160803717|309.3160803717|309.3160803717|309.3160803717|303.36899046563|301.11040722198|301.11040722198|301.11040722198|301.11040722198|294.83797389833|294.83797389833|294.83797389833|294.83797389833|294.83797389833|294.83797389833|289.05332365927|252.07535840071|250.59932172901|250.59932172901||250.59932172901|250.59932172901|250.43742329931|250.43742329931|250.43742329931|250.43742329931|250.43742329931|250.43742329931|250.43742329931|250.43742329931|250.43742329931|250.43742329931|250.43742329931|250.43742329931|246.77993390136|244.83497077566|244.83497077566|244.83497077566|244.83497077566||244.83497077566|244.83497077566|244.83497077566|231.93831795169|204.56979294302|198.25254991851|197.43233227145|197.43233227145|197.43233227145|197.43233227145|197.43233227145|197.43233227145|197.43233227145|197.43233227145|195.55823122528|195.55823122528|195.55823122528|195.55823122528|195.55823122528|195.55823122528|195.55823122528|190.15470193787|188.21570419877||188.21570419877|185.21855994959|183.41118528335|180.53853079443|168.50003821723|165.64062457309|165.64062457309|165.64062457309|162.39846669552|155.3705234673|153.46057681534|152.93015877373|152.93015877373|149.70517027783|146.1185582278|146.1185582278|146.1185582278|146.1185582278|146.1185582278|146.1185582278|146.1185582278|146.1185582278|146.1185582278|146.1185582278|146.1185582278|146.1185582278|140.75006581653|139.84118759753|136.84465909138|134.20706829024||134.20706829024|134.20706829024|134.20706829024|123.5573090866|114.99699924553|112.70902002697|112.70902002697|108.35113375325|105.51695701981|105.51695701981|105.30050608742|101.59056162423|99.883988418672|99.883988418672|99.883988418672|99.883988418672|99.883988418672|95.491094207867|-120.55936781163|-120.55936781163||-120.55936781163|-120.55936781163|-120.55936781163|-120.55936781163|-120.55936781163|-120.55936781163|-120.55936781163|-120.55936781163|-120.55936781163|-120.55936781163|-132.88929797538|-139.08759504934|-139.08759504934|-139.52621424618|-147.81968395381|-148.88798408673|-155.82274045966|-155.82274045966|-155.82274045966|-155.82274045966|-155.82274045966|-155.82274045966|-155.82274045966|-155.82274045966|-155.82274045966|-155.82274045966|-155.82274045966|-155.82274045966|-155.82274045966|-159.17026551589|-159.66751981692
08840|24512|/equities/cenovus-energy|TSX|28.412334258608|28.412334258608|27.652038052405|27.177086334971||27.177086334971|27.177086334971|27.177086334971|26.22953963892|25.927266604551|25.32607096492|25.32607096492|25.32607096492|25.321577791522|25.321577791522|25.321577791522|25.321577791522|24.734529870694|24.176700585358|23.705494625176|23.705494625176|23.111105740959|22.924006264403|22.911248528519|22.911248528519|22.911248528519|22.772620668576|22.772620668576|21.634856213647|-24.226186822989|-24.226186822989|-24.226186822989|-24.226186822989|-24.562105536776|-24.562105536776|-24.562105536776||-24.562105536776|-24.562105536776|-24.562105536776|||-24.562105536776|-24.731784476525|-24.782450074627|-24.782450074627|-25.006054527974|-25.360061362293|-25.646456509725|23.862921526028|23.862921526028|23.862921526028|23.862921526028|23.862921526028|23.862921526028|23.862921526028|23.862921526028|23.699736031763|23.699736031763|23.699736031763|23.699736031763|23.699736031763|23.699736031763|23.699736031763|23.699736031763|23.699736031763|23.699736031763|23.621983601631|23.621983601631|23.621983601631|23.621983601631|23.621983601631|23.621983601631|23.621983601631|-25.351548802092|-25.351548802092|-25.351548802092|-25.351548802092|-25.351548802092|-25.464597413834|-25.464597413834|-25.464597413834|-25.517180218727|-25.517180218727|-25.517180218727|-25.517180218727|-25.517180218727|-25.517180218727|-25.629644568795|23.323266234551|23.323266234551|23.323266234551|23.323266234551|23.323266234551||23.323266234551|23.323266234551|22.822253550453|22.822253550453|22.822253550453|22.822253550453|22.822253550453|22.822253550453|22.822253550453|22.822253550453|22.822253550453|22.650837833532|22.582042304287|22.289801304355|22.289801304355|22.289801304355|22.289801304355|22.164778489553|22.118087736195|21.689923517285|21.689923517285|21.672970074611|21.602556342472|21.602556342472|21.602556342472|21.602556342472|21.602556342472|21.602556342472|21.602556342472||21.602556342472|21.602556342472|21.570617378409|21.394853367469|21.242337189406|20.367873891956|19.636280558341|19.636280558341|19.636280558341|19.636280558341|19.636280558341|19.636280558341|19.636280558341|19.636280558341|19.636280558341|19.636280558341|19.636280558341|19.636280558341|19.636280558341||19.636280558341|19.636280558341|19.34429701198|19.34429701198|18.799219114127|18.437754944324|18.437754944324|18.437754944324|18.437754944324|18.437754944324|18.437754944324|18.437754944324|18.437754944324|18.437754944324|18.437754944324|18.437754944324|-20.025378468758|-20.025378468758|-20.025378468758|-20.025378468758|-20.025378468758|-20.025378468758|-20.025378468758||-20.025378468758|18.690304537959|18.690304537959|18.690304537959|18.690304537959|18.690304537959|18.690304537959|18.690304537959|18.498115509028|18.382905820205|18.377538119808|18.377538119808|17.736709289037|17.60884261604|17.476492092299|17.375925901759|17.375925901759|17.375925901759|17.375925901759|17.375925901759|17.375925901759|17.375925901759|17.375925901759|17.375925901759|17.375925901759|17.375925901759|17.375925901759|17.375925901759|17.375925901759|17.375925901759||17.375925901759|17.375925901759|17.375925901759|17.313364568595|17.313364568595|16.159295469792|-18.169883932263|-18.169883932263|-18.195596417271|-18.195596417271|-18.412450722164|-18.412450722164|-18.412450722164|-18.42093133993|-18.42093133993|-18.42093133993|-18.42093133993|-18.42093133993|-18.42093133993|-18.42093133993||-18.42093133993|-18.42093133993|-18.42093133993|-18.42093133993|-18.42093133993|-18.42093133993|-18.42093133993|-18.42093133993|-18.42093133993|-19.077701622326|-20.537446187689|18.975961699019|18.975961699019|18.975961699019|18.975961699019|18.975961699019|18.975961699019|18.975961699019|18.846901485136|18.429056667411|18.126730202661|17.907756221544|-19.817970033728|-19.817970033728|-19.817970033728|-19.817970033728|-19.817970033728|-19.817970033728|-19.817970033728|-19.817970033728|-19.817970033728
08841|24488|/equities/centerra-gold-inc|TSX|23.009812212475|23.009812212475|23.009812212475|23.009812212475||23.009812212475|23.009812212475|23.009812212475|-26.737334601445|-26.737334601445|-26.737334601445|-26.737334601445|-26.737334601445|-26.737334601445|-26.737334601445|-27.293706647073|24.296782103691|24.296782103691|23.58325110678|23.58325110678|22.718055844352|22.569267008096|22.569267008096|22.380851133432|20.858168451616|20.286728905156|20.286728905156|20.286728905156|20.263588320894|19.931764059247|19.293627664978|18.882538823833|18.882538823833|18.882538823833|18.882538823833|18.882538823833||18.882538823833|18.882538823833|18.882538823833|||18.882538823833|18.882538823833|18.882538823833|17.758628862416|17.758628862416|17.758628862416|17.758628862416|17.758628862416|17.758628862416|17.523477149579|17.036641201016|16.786348649993|16.786348649993|16.786348649993|16.786348649993|16.786348649993|16.786348649993|16.786348649993|16.552609784884|16.181788293833|15.822264080042|15.358626874281|15.186448195646|15.186448195646|15.186448195646|15.186448195646|15.186448195646|15.186448195646|15.186448195646|15.186448195646|15.186448195646|-17.142822992705|-17.142822992705|-17.142822992705|-17.142822992705|-17.142822992705|-17.142822992705|-17.142822992705|-17.142822992705|-17.142822992705|-17.142822992705|-17.142822992705|-17.142822992705|-17.413529118587|-17.413529118587|-17.413529118587|-17.834476692466|16.070785794201|16.070785794201|16.070785794201|15.48865136564|14.953778790768||14.894511814547|14.894511814547|14.894511814547|14.842792293702|14.842792293702|14.405325118341|14.239412733113|14.239412733113|13.477856078014|13.477856078014|13.006506299824|12.659451431533|12.627723369886|12.501082060392|12.226757709246|11.865171860482|11.865171860482|11.865171860482|11.865171860482|11.865171860482|11.865171860482|11.445746579464|11.357155823776|11.357155823776|11.202950928022|10.759945416241|10.703080854039|10.703080854039|10.538422647693||10.066581001523|9.8281452287597|9.8146233987124|9.8146233987124|9.6829154702592|9.4182390871499|9.3356401723119|9.3356401723119|9.3356401723119|9.3356401723119|9.3356401723119|9.3356401723119|9.3356401723119|9.3356401723119|9.3356401723119|9.3356401723119|9.3356401723119|-10.296127645963|-10.296127645963||-10.296127645963|-10.296127645963|-10.394308347165|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472||9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.5476847970472|9.3638168268719|9.2742407513237|9.0274574727894|9.0274574727894|8.9842633396542|8.9842633396542|8.9842633396542|8.9842633396542|8.9842633396542|8.9842633396542|8.9842633396542||8.9842633396542|8.9842633396542|8.9842633396542|8.9842633396542|8.9842633396542|8.9842633396542|8.9055720207324|8.9055720207324|8.6839041660725|8.6839041660725|8.6839041660725|8.6839041660725|8.6839041660725|8.6839041660725|8.6839041660725|8.6839041660725|8.6839041660725|8.6839041660725|8.6839041660725|8.6839041660725||8.6591404159494|8.6591404159494|8.2868232417579|8.0042476840014|-9.2115256476264|-9.2115256476264|-9.2115256476264|-9.2115256476264|-9.2115256476264|-9.3694728135909|8.3386123390485|8.3386123390485|8.3386123390485|8.3386123390485|8.3386123390485|8.2551246452651|8.1089816682527|8.1089816682527|-9.0167714938199|-9.0167714938199|-9.0167714938199|-9.0167714938199|-9.0167714938199|-9.0167714938199|-9.0167714938199|-9.0167714938199|-9.0167714938199|-9.0952732043839|-9.0952732043839|-9.2263703752081|-9.2263703752081
08842|42759|/equities/canadian-general-investments-ltd|TSX|47.53434187964|-49.620791490163|-49.620791490163|-49.620791490163||-49.620791490163|-49.620791490163|-49.620791490163|-49.620791490163|-49.620791490163|-49.620791490163|-49.620791490163|48.349367902155|48.349367902155|48.349367902155|48.349367902155|48.349367902155|48.349367902155|48.349367902155|48.349367902155|48.349367902155|48.031902294094|48.031902294094|48.031902294094|47.899334992231|47.773149584466|47.495722981221|47.432619872808|47.432619872808|46.836242056687|46.658849446371|46.658849446371|46.422609665211|46.149423751743|46.149423751743|46.149423751743||46.149423751743|46.149423751743|46.149423751743|||46.149423751743|46.149423751743|46.149423751743|46.149423751743|46.149423751743|46.149423751743|46.149423751743|46.149423751743|46.149423751743|46.149423751743|45.997497864603|45.997497864603|45.887220722701|45.345246586828|44.476134713661|44.476134713661|44.476134713661|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627||44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|44.318819212627|43.267021788173|43.180212296097|43.180212296097|43.180212296097|43.180212296097|43.180212296097|43.180212296097|43.049770388888|43.049770388888|42.946966844451|42.771629233771|42.499587901889|42.293717848002|42.293717848002|41.878575946158|41.611193605337|41.463548179107|40.776721631638|40.676093547095||40.676093547095|40.676093547095|40.388993016602|40.119436413846|39.960486048682|-41.625280724327|-41.625280724327|-41.625280724327|-41.816978836899|40.543025616095|40.543025616095|40.543025616095|40.538359566183|40.289291297563|39.641127135006|39.641127135006|39.641127135006|39.641127135006|39.641127135006||39.641127135006|39.641127135006|39.641127135006|39.60291706373|39.472683761403|39.466874067304|39.416400577795|39.416400577795|39.416400577795|39.416400577795|39.416400577795|39.416400577795|39.416400577795|39.416400577795|39.416400577795|39.416400577795|39.080999217841|38.597778570225|38.385010288971|38.385010288971|38.385010288971|38.090567428556|38.035515928816||38.035515928816|37.817794747431|37.55393912536|37.483820250102|37.242620989212|37.242620989212|37.225688241729|36.922331861519|36.922331861519|36.794975344369|36.794975344369|36.755940164816|36.755940164816|36.755940164816|36.471601183427|36.463149179662|36.463149179662|36.449730840945|36.449730840945|36.449730840945|36.449730840945|36.449730840945|36.449730840945|36.449730840945|35.860812893205|35.397570016973|35.121998749388|35.121998749388|34.904581440775|34.904581440775||34.904581440775|34.904581440775|34.904581440775|34.904581440775|34.383423899377|33.63213782704|33.190984677342|33.092176428993|33.092176428993|33.092176428993|33.092176428993|33.092176428993|33.092176428993|33.092176428993|32.891305278363|32.537907522184|32.537907522184|31.781009375234|-34.115052644675|-34.115052644675||-34.115052644675|-34.115052644675|-34.115052644675|-34.115052644675|-34.115052644675|-34.115052644675|-34.115052644675|-34.115052644675|-34.115052644675|-36.101169842554|-37.141298790853|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-37.510165572206|-38.425184859213|-38.729093169037|-39.058436498447
08843|24506|/equities/chartwell-seniors-housing|TSX|20.685784857499|20.685784857499|20.685784857499|20.58642900545||20.158809005757|20.086349527868|20.086349527868|20.086349527868|20.086349527868|20.086349527868|20.086349527868|20.086349527868|20.086349527868|20.086349527868|20.086349527868|20.086349527868|20.086349527868|20.086349527868|20.086349527868|20.086349527868|20.086349527868|20.071048339247|20.071048339247|20.065053922203|19.841170927183|19.803544134142|19.803544134142|19.584562842642|-20.861787461408|-20.861787461408|-20.861787461408|-20.861787461408|-20.861787461408|-20.861787461408|-20.861787461408||-20.861787461408|-20.861787461408|-20.861787461408|||-20.861787461408|-20.861787461408|-20.861787461408|-20.861787461408|-20.861787461408|-20.861787461408|-20.861787461408|-20.861787461408|-20.861787461408|-20.861787461408|-20.915319706741|-20.922022053205|-20.950023859301|-20.963434470767|-20.963434470767|-20.963434470767|-20.963434470767|-20.963434470767|-20.963434470767|-20.963434470767|-20.963434470767|-20.963434470767|-20.963434470767|-20.963434470767|-20.963434470767|-20.963434470767|-20.963434470767|-20.963434470767|-20.963434470767|-20.963434470767|-20.963434470767|-20.963434470767|-21.293815998098|-21.447017356047|19.796559775989|19.796559775989|19.796559775989|19.796559775989|19.796559775989|19.796559775989|19.796559775989|19.796559775989|19.796559775989|19.796559775989|19.588954993001|19.477728494794|19.378587017225|19.122318967368|-20.47732280703|-20.47732280703|19.450377322873|19.450377322873||19.450377322873|19.450377322873|19.450377322873|19.450377322873|19.450377322873|19.450377322873|19.367641397803|19.219801933308|19.219801933308|19.219801933308|18.972558267403|18.638954011918|18.602530101742|18.602530101742|18.602530101742|18.602530101742|18.602530101742|18.602530101742|18.602530101742|18.602530101742|18.602530101742|18.602530101742|18.602530101742|18.428366665273|18.382074466711|18.144527346299|17.792252971515|17.61750322115|17.551669393774||17.532317065407|17.532317065407|17.532317065407|17.532317065407|17.532317065407|17.532317065407|17.532317065407|17.532317065407|17.532317065407|17.480040638343|17.480040638343|17.480040638343|17.480040638343|17.480040638343|17.462643108122|17.462643108122|-18.300487056373|-18.300487056373|-18.300487056373||-18.300487056373|-18.300487056373|-18.300487056373|-18.300487056373|-18.300487056373|-18.481652488309|-18.574613401181|-18.686375549407|-18.686375549407|17.68248799079|17.68248799079|17.68248799079|17.68248799079|17.68248799079|17.68248799079|17.68248799079|17.68248799079|17.68248799079|17.68248799079|17.68248799079|17.68248799079|17.68248799079|17.68248799079||17.53220836579|17.423009575067|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.383697482887|17.277440994915|17.059137711511|17.059137711511|17.059137711511|17.059137711511|17.059137711511|17.059137711511||17.046263784817|16.828227819534|16.828227819534|16.828227819534|16.828227819534|16.747775541754|16.747775541754|16.747775541754|16.747775541754|16.747775541754|16.56752807455|16.471696661101|16.226329589537|16.14203344523|-17.330723645|-17.330723645|-17.330723645|-17.330723645|-17.330723645|-17.330723645||-17.330723645|-17.330723645|-17.330723645|-17.330723645|-17.330723645|-17.339377784715|-17.339377784715|-17.339377784715|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777|16.241488834777
08844|24483|/equities/cogeco-cable-inc|TSX|66.448364464394|66.448364464394|66.448364464394|66.029850235639||-69.807924539093|-69.807924539093|-69.807924539093|-69.807924539093|-69.807924539093|-69.807924539093|-69.807924539093|-70.383793527667|-70.383793527667|-70.383793527667|-70.383793527667|-70.709219065843|-71.814131939343|-72.334035674655|68.426550791514|68.426550791514|68.426550791514|68.426550791514|68.426550791514|68.426550791514|68.426550791514|66.44838727608|65.32307365062|65.32307365062|65.32307365062|65.205871026008|65.205871026008|65.205871026008|65.205871026008|64.718068249005|64.718068249005||64.718068249005|64.718068249005|64.718068249005|||64.718068249005|64.718068249005|64.718068249005|64.718068249005|64.718068249005|64.718068249005|64.718068249005|64.718068249005|64.718068249005|64.718068249005|64.718068249005|64.718068249005|64.718068249005|64.718068249005|64.718068249005|64.718068249005|64.718068249005|64.718068249005|64.718068249005|64.718068249005|64.718068249005|64.718068249005|-67.514727039157|-67.514727039157|-67.514727039157|-67.514727039157|-67.514727039157|-67.514727039157|-67.514727039157|-67.514727039157|-67.514727039157|-67.514727039157|-67.514727039157|-67.514727039157|-67.514727039157|-67.514727039157|-67.514727039157|-67.514727039157|-67.514727039157|-67.539141569997|64.641632685108|64.641632685108|64.641632685108|64.641632685108|64.641632685108|63.823479794841|63.502757972458|63.465436277212|63.465436277212|63.465436277212|63.465436277212|63.465436277212||63.465436277212|63.465436277212|63.465436277212|63.465436277212|63.465436277212|63.465436277212|63.465436277212|63.465436277212|63.465436277212|63.465436277212|63.465436277212|63.465436277212|63.465436277212|63.465436277212|63.465436277212|63.465436277212|63.465436277212|63.465436277212|63.117147773969|62.865167346782|62.791293796772|-65.535627395561|-65.535627395561|-65.535627395561|-65.535627395561|-65.535627395561|-65.535627395561|-65.535627395561|-65.535627395561||-65.535627395561|-65.535627395561|-65.535627395561|-65.535627395561|-65.535627395561|-65.535627395561|-65.535627395561|-65.535627395561|-65.535627395561|-65.535627395561|-65.535627395561|-65.535627395561|-65.535627395561|-65.535627395561|-65.535627395561|-65.923474451624|-66.338859501506|-66.515655947518|-66.515655947518||-66.515655947518|-67.340175046735|-68.176583173334|-68.703426867126|-70.318253973456|-70.594036016348|-70.594036016348|-70.594036016348|-70.594036016348|-70.790598455936|-70.851789458629|-70.851789458629|-71.638382364243|69.2316891581|69.2316891581|69.2316891581|69.2316891581|69.2316891581|69.2316891581|69.2316891581|69.029656824158|68.696284224244|68.595318398709||67.047573709748|66.383696503398|66.012439457307|65.811716617049|65.811716617049|65.46912655665|65.42180850587|65.059790585678|65.016347106493|65.016347106493|65.016347106493|65.016347106493|65.016347106493|65.016347106493|65.016347106493|65.016347106493|65.016347106493|65.016347106493|65.016347106493|65.016347106493|65.016347106493|64.954926175204|64.954926175204|64.954926175204|64.954926175204|64.954926175204|64.954926175204|64.954926175204|64.954926175204|64.954926175204||64.954926175204|64.954926175204|64.954926175204|64.954926175204|64.954926175204|64.954926175204|-69.257621915659|-69.257621915659|-69.257621915659|-69.257621915659|-69.257621915659|-69.257621915659|-69.257621915659|-69.257621915659|-69.257621915659|-69.257621915659|-69.400769317856|-69.400769317856|-69.400769317856|-69.400769317856||-69.400769317856|-69.400769317856|-69.400769317856|-69.400769317856|-69.400769317856|-70.328630964746|64.643941547636|64.643941547636|64.643941547636|64.643941547636|64.643941547636|64.643941547636|64.643941547636|64.370727694775|64.370727694775|64.145254520073|63.740919148666|63.740919148666|63.740919148666|63.740919148666|63.740919148666|63.740919148666|63.740919148666|63.740919148666|63.669161698675|63.669161698675|63.669161698675|63.669161698675|63.669161698675|63.669161698675|63.669161698675
08845|24541|/equities/firstservice|TSX|-181.43469452464|-181.43469452464|-181.43469452464|-181.43469452464||-181.43469452464|-194.99132267197|-199.17727947207|-199.17727947207|-199.17727947207|-199.17727947207|-199.17727947207|-199.17727947207|-199.17727947207|-199.17727947207|-199.17727947207|-200.08864317969|-201.42016380181|-202.88851258876|-205.11113164295|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425||-207.45090337425|-207.45090337425|-207.45090337425|||-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-207.45090337425|-208.6559974422|-215.32499692064|-218.68832903021|-223.99703184889|-226.75149801432|-226.75149801432|-226.75149801432|-226.83443915247|-230.43882334893|-231.15591985059|-236.15724470969|220.84783111448|220.84783111448|220.84783111448|220.84783111448|220.84783111448|220.84783111448|220.84783111448|219.9853788574|213.44819113496|210.60743550993|-223.82939799621|-223.82939799621|-223.82939799621|-223.82939799621|-223.82939799621||-223.82939799621|-223.82939799621|-223.82939799621|-223.82939799621|-226.95080190859|-226.95080190859|-226.95080190859|-229.90199455908|-230.18333291667|-230.86077195206|-230.86077195206|-231.4391928889|-235.14772285888|219.94446010287|219.94446010287|219.94446010287|219.94446010287|219.94446010287|219.94446010287|219.94446010287|219.94446010287|219.94446010287|219.94446010287|219.94446010287|219.94446010287|219.94446010287|219.94446010287|219.94446010287|219.94446010287||219.94446010287|219.94446010287|219.94446010287|219.94446010287|218.68383852305|216.97815265988|214.55256431896|214.55256431896|213.95451957207|212.14946653027|209.5291347678|208.49958930363|205.82454061894|203.57210629734|203.57210629734|203.57210629734|201.77012054957|199.97735291098|197.12983365163||196.15763719711|196.15763719711|190.70570647091|184.52800461286|183.35611403246|183.23401199733|181.42557373482|180.98243572632|180.98243572632|180.24770198839|179.43744570433|177.92882947589|173.99869568773|173.44678206439|173.44678206439|172.36462005562|172.36462005562|170.62614229962|170.62614229962|170.62614229962|170.62614229962|170.62614229962|170.62614229962||170.62614229962|170.62614229962|170.62614229962|170.62614229962|170.62614229962|168.24293792297|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|-177.6911953875|163.39659105262|163.39659105262|163.39659105262||163.39659105262|163.39659105262|163.39659105262|163.39659105262|159.98287779447|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792||-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-175.733788792|-176.75921939888|-185.48912985103|-185.87239507807|-185.87239507807|-185.87239507807|-187.09377430957|-187.1137013907|-187.1137013907|-187.1137013907|-187.1137013907|-187.1137013907|-187.1137013907|-187.1137013907|-187.1137013907|-187.1137013907|-187.1137013907|-187.1137013907|-191.2104979026|-191.2104979026|-191.78456700727|-191.78456700727|-193.7297333439
08846|24510|/equities/cominar-reit|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08847|40463|/equities/constellation-software-inc|TSX|-2681.9285503835|-2681.9285503835|-2681.9285503835|-2681.9285503835||-2682.0951944598|-2682.0951944598|-2730.4246595805|-2730.4246595805|-2730.4246595805|-2730.4246595805|-2730.4246595805|-2730.4246595805|-2730.4246595805|-2850.4518244471|-2879.6473857789|-2905.8655170764|-2965.8083382012|-3029.0395486922|-3029.0395486922|-3029.0395486922|-3029.0395486922|-3029.0395486922|-3062.822195487|-3156.5908373249|-3236.3104165806|-3309.6750532537|-3431.3295811976|-3467.7225720381|-3467.7225720381|-3467.7225720381|-3467.7225720381|-3467.7225720381|-3467.7225720381|-3492.9219713184|-3516.0249551107||-3528.773387623|-3533.354336406|-3533.354336406|||-3533.354336406|-3533.354336406|-3533.354336406|-3533.354336406|-3533.354336406|-3533.354336406|-3533.354336406|-3533.354336406|-3533.354336406|-3546.9431591577|-3576.364632137|-3605.2230075303|-3605.2230075303|-3605.2230075303|-3605.2230075303|-3605.2230075303|-3644.9921980372|-3650.7872369134|-3650.7872369134|-3650.7872369134|-3650.7872369134|-3650.7872369134|-3650.7872369134|-3650.7872369134|-3650.7872369134|-3675.2269619133|-3689.7540923386|-3740.9734223741|-3740.9734223741|-3740.9734223741|-3740.9734223741|-3740.9734223741|-3799.7139901754|-3799.7139901754|-3933.8432084848|-3956.1845748599|-3956.1845748599|-3956.1845748599|-3956.1845748599|-3956.1845748599|-4026.0930090674|-4091.9507049306|-4091.9507049306|-4091.9507049306|-4091.9507049306|-4092.2881876313|-4092.2881876313|-4212.2991445686|-4290.3146826587|-4297.260941358|-4297.260941358|-4297.260941358||-4297.260941358|-4297.260941358|-4297.260941358|-4297.260941358|-4297.260941358|-4297.260941358|-4297.260941358|-4297.260941358|-4297.260941358|-4297.260941358|-4297.260941358|-4297.260941358|-4507.4204686964|-4533.032508621|-4629.9072232183|-4629.9072232183|-4629.9072232183|-4629.9072232183|-4629.9072232183|-4695.491586996|-4717.4814562542|-4760.29919293|-4780.6322904723|-4780.6322904723|-4780.6322904723|-4780.6322904723|-4780.6322904723|-4780.6322904723|-4780.6322904723||-4780.6322904723|-4780.6322904723|-4780.6322904723|-4796.4671744061|-4796.4671744061|-4796.4671744061|-4796.4671744061|-4796.4671744061|-4818.8218441751|-4861.5127966963|-4881.7726007129|-4898.5328972765|-4948.7684606722|-4948.7684606722|-4948.7684606722|-4948.7684606722|-4967.1532864183|-4967.1532864183|-4967.1532864183||-4967.1532864183|4753.986254419|4753.986254419|4753.986254419|4753.986254419|4753.986254419|4753.986254419|4753.986254419|4753.986254419|4753.986254419|4753.986254419|4752.7336691895|4728.6497899031|4728.6497899031|4728.6497899031|4728.6497899031|4728.6497899031|4728.6497899031|4728.6497899031|4728.6497899031|4728.6497899031|4715.1099288232|4715.1099288232||4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232||4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4715.1099288232|4704.688739274|4676.3896961986|4591.6268913796|4591.6268913796|4591.6268913796|4578.3403448055|4533.1397440113|4455.9538005975|4455.9538005975|4438.9241447611|4309.9594868048|4309.9594868048|-4803.661774352|-4803.661774352|-4803.661774352||-4803.661774352|-4803.661774352|-4803.661774352|-4803.661774352|-4803.661774352|-4803.661774352|-4803.661774352|-4803.661774352|-4803.661774352|-4861.0004961683|-4861.0004961683|-4861.0004961683|-4861.0004961683|-4861.0004961683|-4939.9382954387|-4968.0559510951|-4968.143002547|-4968.143002547|-4968.143002547|-4968.143002547|-4990.9060325136|-4990.9060325136|-5011.610625319|-5072.9396467021|-5072.9396467021|-5072.9396467021|4662.3405930728|4662.3405930728|4662.3405930728|4662.3405930728|4662.3405930728
08848|1123081|/equities/converge-tech|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-6.0315589662758|-6.0315589662758|-6.0315589662758||-6.0315589662758|-6.0315589662758|-6.0315589662758|-6.0315589662758|-6.0315589662758|-6.0315589662758|-6.0315589662758|-6.0315589662758|-6.0315589662758|-6.0581210980115|5.9700975082909|5.9700975082909|5.4156637084258|5.4051821642201|5.3996467251558|5.3946872369471|5.3946872369471|5.3902079679373|5.3830344502577|5.3830344502577|5.3822605416122|5.3741782555914|5.3674202108755|5.3649113867431|5.3474014836052|5.3310017141478|5.3253109613044|5.3253109613044|5.3170121421398|5.3100135050417|5.3022372415994
08849|24493|/equities/corus-entertainment-inc|TSX|-0.046654787709387|-0.046654787709387|-0.046654787709387|-0.046654787709387||-0.046654787709387|-0.046654787709387|-0.046654787709387|-0.046654787709387|-0.046654787709387|-0.048901682598102|-0.048901682598102|-0.048901682598102|-0.048901682598102|-0.048901682598102|-0.048901682598102|-0.048901682598102|-0.048901682598102|-0.048901682598102|-0.048901682598102|-0.048901682598102|-0.048901682598102|-0.048901682598102|-0.048901682598102|-0.048901682598102|-0.048901682598102|-0.048901682598102|-0.048901682598102|-0.048901682598102|-0.048901682598102|-0.048901682598102|-0.048901682598102|-0.04905742486479|-0.049230471827777|-0.051922745709555|-0.052969718026272||-0.053021909307165|-0.053079899619269|-0.053144333299385|||-0.053215926277291|-0.05329547403052|-0.053383860422996|-0.053482067525748|-0.053591186528805|-0.053712429865536|-0.053847144684126|-0.053996827815892|-0.054163142406743|-0.054347936396578|-0.05455326305195|-0.054781403780141|-0.055034893478131|-0.05531654869812|-0.055629498942552|-0.055977221436366|-0.056363579762826|-0.056792866792225|-0.057269852380447|-0.061133169626188|-0.061536854196469|-0.061985392607891|-0.062483768620583|-0.063037519745796|-0.063652798773811|-0.064336442138271|-0.065096045876561|-0.065940050030216|-0.066877832423166|-0.067919812859777|-0.06838143484391|-0.06838143484391|-0.06838143484391|-0.06838143484391|-0.070440042944506|-0.070440042944506|-0.074933381848321|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092||-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.1001309400092|-0.10236771132002||-0.10286940585426|-0.10286940585426|-0.10286940585426|-0.10286940585426|-0.10286940585426|-0.10286940585426|-0.10422148945954|-0.10422148945954|-0.10474353981609|-0.10474353981609|-0.10474353981609|-0.10474353981609|-0.10474353981609|-0.10474353981609|-0.10474353981609|-0.10474353981609|-0.10474353981609|-0.10474353981609|-0.10474353981609||-0.10474353981609|-0.10535633750677|-0.10535633750677|-0.10535633750677|-0.10535633750677|-0.10735350130296|-0.10735350130296|-0.1087261126913|-0.1102791508563|-0.1102791508563|-0.1130130079319|-0.1130130079319|-0.1130130079319|-0.1130130079319|-0.1130130079319|-0.11313939216977|-0.11313939216977|-0.11313939216977|-0.11313939216977|-0.11321043483356|-0.11487688728954|-0.11487688728954|-0.11487688728954||-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11487688728954|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682||-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11570054509682|-0.11605616030806|-0.11645128832055|-0.11689031944554|-0.11737813180664|-0.1179201455412|-0.11852238302403|-0.12169153712385|-0.12410170774982|-0.12927967272782|-0.13008277695086|-0.13008277695086||-0.13008277695086|-0.13008277695086|-0.13008277695086|0.10067319812944|0.10067319812944|0.10067319812944|0.10067319812944|0.10067319812944|0.10067319812944|0.10067319812944|0.10067319812944|0.099359107708167|0.095492599281077|0.095492599281077|0.095492599281077|0.093047334637249|0.090956560888899|0.090956560888899|0.090956560888899|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553|0.079774373167553
08850|24502|/equities/crescent-point-energy-corp|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1606631372621|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378||-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-8.8966933588378|-9.1563262255316|-9.8503626487129|8.9799927128665|8.9799927128665|8.9799927128665|8.9799927128665|8.9799927128665|8.9799927128665|8.8511028701853|8.7562259496132|8.6158648671534|8.6158648671534|8.4106837049486|8.1807594581182|7.9875101826517|7.7526355110972|7.7526355110972|7.6376509493555|7.3440564281372|7.0522851553921|6.8084807266523|6.8084807266523
08851|977870|/equities/ct-real-estate-investment-trust|TSX|16.273391351582|16.273391351582|16.273391351582|16.273391351582||16.273391351582|16.273391351582|16.273391351582|16.273391351582|16.273391351582|16.273391351582|16.273391351582|16.273391351582|16.273391351582|16.273391351582|16.273391351582|16.273391351582|16.273391351582|16.273391351582|16.273391351582|16.273391351582|16.273391351582|16.273391351582|16.273391351582|16.273391351582|16.255156315566|16.233507568308|16.23136825319|16.23136825319|16.23136825319|16.192075620711|16.119599443675|16.119599443675|16.042332443927|15.929257164768|-16.381341459434||-16.381341459434|-16.381341459434|-16.381341459434|||-16.381341459434|-16.381341459434|-16.381341459434|-16.381341459434|-16.381341459434|-16.381341459434|-16.381341459434|-16.381341459434|-16.381341459434|-16.381341459434|-16.381341459434|-16.381341459434|-16.381341459434|-16.554824248598|-16.570779423701|-16.570779423701|-16.570779423701|-16.570779423701|-16.570779423701|-16.570779423701|-16.570779423701|-16.570779423701|-16.570779423701|-16.570779423701|-16.570779423701|-16.570779423701|-16.570779423701|-16.570779423701|-16.570779423701|-16.570779423701|-16.570779423701|-16.570779423701|-16.570779423701|-16.570779423701|-16.570779423701|-16.570779423701|-16.647533210104|-16.741115864829|-16.741115864829|-16.741115864829|-16.824016474701|16.275781656223|16.275781656223|16.258645826928|16.235717038703|16.235241179545|16.10582346925|16.041193061502|15.986682566685|15.986682566685|15.986682566685|15.986682566685||15.986682566685|15.986682566685|15.986682566685|15.986682566685|15.986682566685|15.986682566685|15.986682566685|15.986682566685|15.986682566685|15.986682566685|15.986682566685|15.986682566685|15.986682566685|15.986682566685|15.986682566685|15.986682566685|15.986682566685|15.986682566685|15.986682566685|15.986682566685|15.880202885781|15.82712247979|15.82712247979|15.82712247979|15.82712247979|15.82712247979|15.748338343757|15.748338343757|15.748338343757||15.748338343757|15.748338343757|15.748338343757|15.748338343757|15.748338343757|15.748338343757|15.748338343757|15.748338343757|15.645377399809|15.545973833277|15.432471760858|15.272746201741|-16.017794903087|-16.017794903087|-16.017794903087|-16.017794903087|-16.017794903087|-16.017794903087|-16.017794903087||-16.017794903087|-16.112549949539|-16.222764446756|-16.222764446756|-16.222764446756|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699||15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.520430967699|15.406034705253|15.27281633705|15.240907346517|15.240907346517|15.240907346517|15.178786396219|15.176429403307|15.048810522294|15.027566901551|14.863963488855|14.786007213461|14.786007213461|14.786007213461|14.786007213461||14.709452364034|14.579979259337|14.579979259337|14.579979259337|14.579979259337|14.505715195736|14.505715195736|14.409683616515|14.274092311723|-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465||-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465|-15.050407811465|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608|14.092121945608
08852|24856|/equities/descartes-systems-group-inc|TSX|-101.82747718914|-101.82747718914|-101.82747718914|-101.82747718914||-101.82747718914|-101.82747718914|-103.83516240097|-103.83516240097|-103.83516240097|-105.12774046198|-105.12774046198|-105.12774046198|-108.16693579638|-111.6952327559|-111.6952327559|-114.37303371668|-119.57781325711|-120.95867953183|-121.54242446557|-121.71213666747|-124.35848937377|-124.40542141226|-124.40542141226|-124.40542141226|-124.40542141226|-124.40542141226|-124.40542141226|-124.40542141226|-124.40542141226|-124.40542141226|-124.40542141226|-124.40542141226|-124.40542141226|-125.24657860096|-125.91230774253||-126.92478349837|-128.21920583681|120.70036951788|||120.70036951788|120.70036951788|120.70036951788|120.70036951788|120.70036951788|120.70036951788|120.70036951788|120.70036951788|120.70036951788|120.70036951788|120.70036951788|120.70036951788|120.70036951788|120.70036951788|119.07818589484|-120.75513457736|-120.75513457736|-120.75513457736|-120.75513457736|-120.75513457736|-120.75513457736|-120.75513457736|-120.75513457736|-120.75513457736|-120.75513457736|-120.75513457736|-121.13737148135|-124.08763592871|-124.51792794502|-125.02602213907|-125.02602213907|-125.02602213907|-126.96002386994|-127.05891544495|-129.22157300484|-129.8117516148|-131.01638673278|-133.21042838066|-133.82631148199|-135.75257066995|-137.70401541899|-137.70401541899|-137.70401541899|-137.70401541899|-137.70401541899|-137.70401541899|-137.70401541899|-137.70401541899|-137.70401541899|-137.70401541899|-137.70401541899|-137.70401541899||-137.70401541899|-137.70401541899|-137.70401541899|-137.70401541899|-137.70401541899|-137.70401541899|-137.70401541899|-139.59167996722|-141.49687259813|-142.4576372374|-143.71014682329|-145.92711100618|-148.3417832591|-148.89416395421|-148.89416395421|-148.89416395421|-148.89416395421|-148.89416395421|138.44589268671|138.44589268671|138.44589268671|138.44589268671|138.44589268671|138.44589268671|138.44589268671|138.44589268671|131.31765786262|-143.87371104457|-143.97742396231||-143.97742396231|-143.97742396231|-143.97742396231|-143.97742396231|-143.97742396231|-143.97742396231|-143.97742396231|-143.97742396231|-144.22361975387|-144.22361975387|-144.5095722485|-144.79785964758|-146.01650712524|-146.20722810465|-148.55718826407|-150.16355370541|140.02992339237|140.02992339237|140.02992339237||140.02992339237|140.02992339237|140.02992339237|140.02992339237|140.02992339237|138.83547396244|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449||-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-145.36593520449|-146.96382191232|-147.69091598249|-148.78324076044|-149.55748183316|-150.4633217607|-152.15535574865|-154.52705458482|-157.72005546181|150.65782926658|150.65782926658|150.65782926658|150.65782926658|150.65782926658|150.65782926658|150.65782926658|148.4490032567|148.4490032567|148.4490032567|148.4490032567|148.4490032567||148.4490032567|148.4490032567|148.4490032567|148.4490032567|144.5891609604|139.94396205386|139.94396205386|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519||-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-150.43257420519|-154.20817437451|-154.20817437451|-154.20817437451|-154.20817437451|-154.43270434294|-154.43270434294|-154.43270434294|-154.43270434294|-154.43270434294|-154.43270434294|-154.43270434294|-155.20376816396|-155.20376816396|-155.88215360719|-155.88215360719|-155.88215360719|-155.88215360719|-155.88215360719|-155.88215360719|-160.00507117003|-160.00507117003
08853|1162029|/equities/docebo-inc|TSX|-26.27202671531|-26.27202671531|-27.337807003692|-28.171452222086||-28.301638997898|-28.301638997898|-28.35674576623|-28.35674576623|-28.35674576623|-28.35674576623|-28.35674576623|-28.35674576623|-28.35674576623|-28.35674576623|-28.35674576623|-28.35674576623|-28.35674576623|-28.409501180025|-28.409501180025|-28.482718066635|-28.482718066635|-28.796352788544|-29.37037339811|-29.37037339811|-30.134304424176|-30.572560835822|-31.181733715251|-31.838592966083|-32.140962223436|-32.140962223436|-32.140962223436|-32.140962223436|-32.140962223436|-32.140962223436|-32.140962223436||-32.140962223436|-32.140962223436|-32.140962223436|||-32.140962223436|-32.140962223436|-32.140962223436|-32.140962223436|-32.140962223436|-32.140962223436|-32.140962223436|-32.140962223436|-32.140962223436|-32.140962223436|-32.140962223436|-32.140962223436|-32.140962223436|-32.140962223436|-32.140962223436|-32.140962223436|-32.140962223436|-32.140962223436|-32.272051310129|-32.272051310129|-32.600929481744|-32.600929481744|-32.600929481744|-32.600929481744|-32.600929481744|-32.600929481744|-33.17158871995|-34.323431453292|-34.974090851219|-36.199546271863|-36.857711899798|-36.857711899798|-37.648568167202|-38.32399624686|-38.32399624686|-38.32399624686|-38.32399624686|-38.32399624686|-38.32399624686|-38.756662886458|-40.551293842348|36.846489998107|36.846489998107|36.502210719061|-39.367251845552|-39.367251845552|-39.367251845552|-39.367251845552|-39.367251845552|-39.593059403316|-40.396175656733|-40.412138711542||-40.602299045113|-40.602299045113|-40.602299045113|-40.602299045113|-40.602299045113|-40.602299045113|-40.602299045113|-40.944774122798|-41.085305182761|-41.848672832191|-41.899637607667|-42.614597112971|-43.628439354717|-43.956043905482|-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137||-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137|-44.346318611137|40.559493114653|40.559493114653||40.559493114653|40.559493114653|40.559493114653|40.559493114653|40.559493114653|40.559493114653|40.087339627526|40.087339627526|39.79759856041|39.32288668747|38.657095624289|38.300107215599|37.913013614059|37.913013614059|37.913013614059|37.913013614059|37.913013614059|37.913013614059|37.41279407435|37.19891121865|37.19891121865|36.895455816065|36.281061678766||36.173959446879|-39.109932559198|-39.109932559198|-39.109932559198|-39.109932559198|-39.109932559198|-39.109932559198|-39.119925650696|-39.446582962782|-39.541080659024|-39.541080659024|-39.541080659024|-39.93627446472|-39.93627446472|-39.93627446472|-39.93627446472|-39.93627446472|-40.088218897123|-40.088218897123|-40.088218897123|-40.230906248298|-40.230906248298|-40.230906248298|-40.230906248298|-40.230906248298|-40.230906248298|-40.400727961027|-40.969142831656|-41.487103900747|-42.034560160986||-42.498400322984|-42.870445057629|-42.998273634114|-43.150859805388|-43.547065704445|-45.124517618926|41.116090364686|40.423990853883|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486||-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-44.787434284486|-45.112704904651|-46.349495488901|-46.349495488901|-46.349495488901|-46.349495488901|-48.302727633762|-48.302727633762|-48.302727633762|-48.302727633762|-48.302727633762|-48.302727633762|-48.302727633762|-48.302727633762|-48.302727633762|-48.703585234006|-49.159612008475|-49.159612008475|-50.614010621599|-50.922730718488|-50.922730718488|-53.049145683574|-53.656811249407
08854|24521|/equities/dollarama-inc|TSX|184.50417867472|184.50417867472|184.07519452627|183.76703505498||183.76703505498|183.76703505498|183.76703505498|183.76703505498|183.76703505498|183.76703505498|183.76703505498|180.79336478955|-194.90866070347|-194.90866070347|-194.90866070347|-195.48184522608|-195.53649747613|-198.19333137674|-200.13926298534|-201.63251561495|-203.46328525008|-203.46328525008|-205.91198327212|-206.09220438167|-206.67612495989|197.1079472213|197.1079472213|197.1079472213|197.1079472213|197.1079472213|197.1079472213|197.1079472213|197.1079472213|197.1079472213|197.1079472213||196.2671683264|195.97795263399|194.91050557152|||194.53389474038|193.38599269791|192.84469729331|192.84469729331|192.84469729331|192.84469729331|192.84469729331|192.84469729331|192.84469729331|192.84469729331|192.84469729331|192.84469729331|192.84469729331|192.84469729331|192.84469729331|192.84469729331|192.84469729331|192.84469729331|192.84469729331|192.84469729331|192.09911909001|190.0867973952|188.20698808614|187.84166499182|187.20802529844|187.20802529844|187.20802529844|185.23502682086|183.06946932868|182.7321894654|180.05243629972|178.11730425623|178.11730425623|178.11730425623|178.11730425623|178.11730425623|178.11730425623|178.11730425623|178.11730425623|178.11730425623|178.11730425623|178.11730425623|178.11730425623|178.11730425623|176.0675650997|174.22353225674|-183.0973781992|-183.0973781992|-183.0973781992|-183.0973781992|-183.0973781992|-183.0973781992||-183.0973781992|-184.05986154621|-185.07706682489|-185.90675017354|-189.78415644961|-190.05557010003|-190.05557010003|-190.21647121982|-191.97636426903|-192.27262554144|-193.31458939419|-193.46843177859|-195.22488149086|-195.22488149086|-196.68083474313|-196.68083474313|-196.68083474313|-196.68083474313|-196.68083474313|-196.68083474313|-196.68083474313|-196.68083474313|-196.68083474313|-196.68083474313|-196.68083474313|-196.68083474313|-196.68083474313|-196.68083474313|-196.68083474313||-196.68083474313|-196.68083474313|-199.25727994797|187.86540318156|187.86540318156|187.86540318156|187.86540318156|187.86540318156|187.86540318156|186.05155881936|185.57502645479|185.57502645479|185.57502645479|185.57502645479|185.57502645479|185.57502645479|185.57502645479|185.57502645479|184.0989199107||182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.23776201654|182.01477981553|182.01477981553|182.01477981553|182.01477981553|182.01477981553|182.01477981553||182.01477981553|182.01477981553|182.01477981553|182.01477981553|182.01477981553|182.01477981553|182.01477981553|182.01477981553|182.01477981553|182.01477981553|182.01477981553|181.05808105452|180.65898895245|176.50665367954|168.69524166888|168.69524166888|168.69524166888|168.69524166888|168.69524166888|168.1780549454|167.83914370881|167.83914370881|167.11016035463|165.77044540407|164.36382819283|162.80037255937|162.64318535785|162.5546467355|162.43151988621|162.43151988621||162.43151988621|162.43151988621|162.43151988621|162.43151988621|162.43151988621|162.43151988621|162.43151988621|162.02196904945|161.19663176854|160.94626548908|160.29092296041|160.29092296041|160.29092296041|160.29092296041|159.86390059691|159.86390059691|159.86390059691|159.86390059691|156.59601151393|154.38655421084||154.38655421084|152.9822865255|151.16586862751|148.78596439569|-166.12617714261|-166.12617714261|-166.12617714261|-166.4124144697|-166.94768769475|153.52100455648|153.52100455648|147.30167057654|145.5001887496|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|145.42779726233|142.7197794831
08855|42826|/equities/dundee-industrial-real-estate-it|TSX|-13.506518442292|-13.506518442292|-13.506518442292|-13.506518442292||-13.506518442292|-13.506518442292|-13.506518442292|-13.506518442292|-13.506518442292|-13.506518442292|-13.506518442292|-13.506518442292|-13.506518442292|-13.506518442292|-13.506518442292|-13.588294367313|-13.588294367313|12.89236947506|12.89236947506|12.89236947506|12.89236947506|12.89236947506|12.89236947506|12.89236947506|12.89236947506|12.792632966233|12.65181489012|12.614238633286|12.515333883571|12.515333883571|12.515333883571|12.443704067123|12.328004610155|12.206671250765|12.117491922839||12.117491922839|12.117491922839|12.074888888683|||12.074888888683|12.074888888683|12.074888888683|12.074888888683|12.074888888683|11.944876396751|-12.419502760285|-12.419502760285|-12.419502760285|-12.419502760285|-12.435003520508|-12.471670788151|-12.516300432794|-12.592437199181|-12.592437199181|-12.592437199181|-12.592437199181|-12.592437199181|-12.592437199181|-12.592437199181|-12.592437199181|-12.592437199181|-12.592437199181|-12.592437199181|-12.592437199181|-12.592437199181|-12.592437199181|-12.592437199181|-12.592437199181|-12.592437199181|-12.592437199181|-12.592437199181|-12.592437199181|-12.592437199181|-12.592437199181|-12.592437199181|-12.592437199181|-12.660786479866|-12.660786479866|-12.695061214911|-12.695061214911|-12.695061214911|-12.695061214911|-12.695061214911|-12.695061214911|-12.695061214911|-12.695061214911|-12.695061214911|-12.695061214911|-12.695061214911|-12.700469153173|-12.700469153173||-12.700469153173|12.06153649371|12.06153649371|12.06153649371|12.06153649371|12.06153649371|12.05178420096|12.05178420096|12.05178420096|12.05178420096|12.05178420096|12.05178420096|12.05178420096|12.05178420096|12.05178420096|12.05178420096|12.05178420096|12.05178420096|12.05178420096|12.05178420096|11.994760216931|11.814734182601|11.770815595261|11.746461586016|11.746062862993|11.746062862993|11.746062862993|11.746062862993|11.746062862993||11.746062862993|11.746062862993|11.746062862993|11.746062862993|11.746062862993|11.746062862993|11.656736546225|11.646929402558|11.581588210229|11.530653836069|11.530448306201|11.529376991141|11.529376991141|11.529376991141|11.529376991141|11.529376991141|11.313779618647|11.313779618647|11.313779618647||11.313779618647|11.313779618647|11.313779618647|11.313779618647|11.313779618647|11.313779618647|11.313779618647|11.313779618647|11.313779618647|11.313779618647|11.313779618647|11.313779618647|11.313779618647|11.313779618647|11.313779618647|11.261143572984|11.261143572984|11.261143572984|11.261143572984|11.261143572984|11.230930566703|11.230930566703|11.230930566703||11.17186033284|11.17186033284|11.17186033284|11.17186033284|11.17186033284|11.17186033284|11.17186033284|11.17186033284|11.17186033284|11.17186033284|11.17186033284|11.17186033284|11.17186033284|11.17186033284|11.14206671224|11.005352332701|10.826502193467|10.605280308211|10.565161192226|10.565161192226|10.483439883832|10.483439883832|10.469377633867|10.297919508415|-10.973091781906|-10.973091781906|-10.973091781906|-10.973091781906|-10.973091781906|-10.973091781906||-10.973091781906|-10.973091781906|-10.973091781906|-10.973091781906|-10.973091781906|-10.973091781906|-10.973091781906|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497||-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.022305195497|-11.488672513616|-11.904635821064|-11.95731269997|-11.95731269997|-11.95731269997|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529|-12.041148596529
08856|24515|/equities/dundee-reit|TSX|-19.198152678988|-19.198152678988|-19.239571905163|-19.239571905163||-19.613412486212|-19.837680934421|-20.186642445121|18.340396469397|18.340396469397|18.340396469397|18.340396469397|18.340396469397|18.340396469397|18.340396469397|18.340396469397|18.340396469397|18.340396469397|18.340396469397|18.340396469397|18.340396469397|18.340396469397|18.340396469397|18.340396469397|18.30821871047|18.193853741274|18.069281133663|17.838090402828|17.828290918415|17.828290918415|17.514212267206|17.381866964055|17.381866964055|17.336324310815|17.336324310815|17.336324310815||17.336324310815|17.336324310815|-18.360460399891|||-18.360460399891|-18.360460399891|-18.360460399891|-18.360460399891|-18.360460399891|-18.360460399891|-18.360460399891|-18.360460399891|-18.360460399891|-18.360460399891|-18.360460399891|-18.360460399891|-18.360460399891|-18.360460399891|-18.360460399891|-18.360460399891|-18.360460399891|-18.360460399891|-18.360460399891|-18.360460399891|-18.360460399891|-18.360460399891|-18.360460399891|-18.360460399891|-18.41717913339|-18.534086785818|-18.686207226145|-19.106341180125|-19.168157905251|-19.183103657759|-19.183103657759|-19.183103657759|-19.540066449481|-19.540066449481|-19.750266766644|-19.750266766644|-19.794741021368|-19.961378692227|-20.013197817887|-20.200776222112|-20.82141889771|-20.827948761224|-20.827948761224|-20.827948761224|-20.827948761224|-20.827948761224|-20.986190104111|-20.986190104111|-20.986190104111|-20.986190104111|-20.986190104111|-20.986190104111||-20.986190104111|-21.285211324277|19.605921838233|19.605921838233|19.605921838233|19.605921838233|18.897134460287|18.803283830011|18.803283830011|18.803283830011|18.803283830011|18.803283830011|18.803283830011|18.803283830011|18.803283830011|18.803283830011|18.803283830011|18.803283830011|18.803283830011|18.803283830011|18.523649369703|18.36183278983|18.245369147649|17.955966842827|17.299963196843|16.329958819382|16.041444982557|16.041444982557|16.041444982557||16.041444982557|16.041444982557|16.041444982557|16.041444982557|16.041444982557|16.041444982557|15.900124668964|15.900124668964|15.900124668964|15.900124668964|15.900124668964|15.900124668964|15.900124668964|15.900124668964|15.900124668964|15.900124668964|15.900124668964|15.900124668964|15.900124668964||15.900124668964|15.900124668964|15.900124668964|15.900124668964|15.900124668964|15.789236889813|15.789236889813|15.789236889813|15.789236889813|15.727485509419|15.561907651198|15.561907651198|15.561907651198|15.533230227643|15.242478285027|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756||15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.166151246756|15.027390914195|14.865482654387|14.865482654387|14.389980146414|-16.273598424548|-16.273598424548|-16.273598424548|-16.273598424548|-16.273598424548|-16.273598424548|-16.273598424548|-16.273598424548|-16.273598424548|-16.31370150792|-16.31370150792|-16.419113235865|-16.586495860597||-16.586495860597|-16.586495860597|-16.586495860597|-16.586495860597|-16.586495860597|-16.586495860597|-16.586495860597|-16.698328477564|-16.775920477645|-16.945467621238|-17.302741799256|-17.485269000686|-17.492520626559|-17.508168805424|-17.508168805424|-17.508168805424|-17.508168805424|-17.508168805424|-17.508168805424|-17.508168805424||-17.508168805424|-17.508168805424|-17.508168805424|-17.508168805424|-17.508168805424|-17.508168805424|-17.508168805424|-17.508168805424|-17.876298759584|-18.410886603598|-18.850429991886|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.854864484614|-18.964848922961|-19.29220631952|-19.29220631952|-19.29220631952
08857|24522|/equities/dundee-precious-metals-inc|TSX|-55.505831338374|-55.505831338374|-55.505831338374|-55.505831338374||-55.505831338374|-55.505831338374|-55.505831338374|-55.505831338374|-55.505831338374|-55.505831338374|-55.505831338374|-55.505831338374|-55.505831338374|-55.505831338374|-56.073700800437|48.736481359837|48.736481359837|47.924115379206|47.924115379206|45.501237665671|44.850820739024|44.573915207525|44.573915207525|43.426767002492|43.426767002492|43.426767002492|43.426767002492|42.963629655208|42.622365452808|41.296518195516|40.362160343047|40.362160343047|40.362160343047|39.467165430345|39.467165430345||39.467165430345|39.467165430345|39.467165430345|||39.467165430345|39.467165430345|39.467165430345|37.561851775159|36.974612729776|36.974612729776|36.974612729776|36.974612729776|36.974612729776|36.357349944366|36.291743472645|36.291743472645|36.291743472645|36.291743472645|35.537277461361|35.537277461361|35.004353289338|35.004353289338|34.863171635438|33.847969755386|33.153297566544|32.041996160228|30.831663307304|30.482547594479|30.482547594479|30.482547594479|30.482547594479|29.759498200341|29.613268375303|-33.163553209376|-33.163553209376|-33.163553209376|-33.163553209376|-33.163553209376|-33.163553209376|-33.163553209376|-33.208948845412|-34.009135475308|-34.009135475308|-34.22626096954|-34.848716691566|-34.848716691566|-34.982462409947|-35.367557603593|-35.367557603593|-35.367557603593|-35.367557603593|31.836787306814|31.836787306814|31.836787306814|31.663094718752|30.615698553495||30.615698553495|30.615698553495|30.615698553495|29.574934131045|29.574934131045|29.148379971143|29.148379971143|29.148379971143|29.148379971143|29.148379971143|29.148379971143|29.148379971143|29.148379971143|29.148379971143|28.15431136727|27.780072357187|27.780072357187|27.780072357187|27.780072357187|27.780072357187|27.780072357187|27.183412712955|26.643236763106|25.954552335045|25.954552335045|24.785057883021|24.740620035327|24.582912120992|23.718236139278||23.65016700862|23.65016700862|23.65016700862|23.65016700862|23.5843416982|23.5843416982|23.144824219313|22.839162794606|22.839162794606|22.839162794606|22.654903164458|22.397379926589|22.397379926589|22.397379926589|22.397379926589|22.397379926589|22.397379926589|22.397379926589|22.397379926589||22.397379926589|21.535197564932|21.535197564932|21.535197564932|21.535197564932|21.535197564932|21.535197564932|21.535197564932|21.399664160248|21.089071958856|20.862675473179|20.862675473179|20.862675473179|20.862675473179|20.862675473179|20.427972684398|20.144969924837|20.107399697043|20.107399697043|20.107399697043|-22.240365312412|-22.240365312412|-22.240365312412||-22.240365312412|-22.240365312412|-22.240365312412|-22.240365312412|-22.240365312412|-22.240365312412|-22.240365312412|-22.240365312412|-22.240365312412|-22.240365312412|-22.240365312412|-22.240365312412|-22.240365312412|-22.240365312412|-22.439295660473|20.500419681127|20.500419681127|20.500419681127|20.500419681127|20.086299332043|19.920332811564|19.676705452505|19.676705452505|19.409673263302|19.02797005096|18.812745755679|18.648050089419|18.166167333987|17.977971550005|17.977971550005||17.977971550005|17.977971550005|17.977971550005|17.977971550005|17.977971550005|17.977971550005|17.527190945963|17.192703227472|17.192703227472|-19.380386039293|-19.380386039293|-19.380386039293|-19.805984043055|-20.030538054498|18.181292237446|18.181292237446|18.181292237446|18.181292237446|18.181292237446|18.181292237446||17.92752097468|17.92752097468|-19.538202713916|-19.538202713916|-19.538202713916|-19.538202713916|-19.538202713916|-19.538202713916|-19.538202713916|17.769384965507|17.769384965507|17.769384965507|17.769384965507|17.64312980745|17.64312980745|17.555698904437|17.402444769985|17.261048769561|17.153108887769|16.982852058766|16.982852058766|16.904476484101|16.904476484101|16.84664115248|16.745711955074|16.160236421165|16.139311172658|16.139311172658|16.139311172658|16.139311172658|16.139311172658
08858|991134|/equities/ecn-capital-corp|TSX|3.0191324763213|3.0191324763213|3.0157026508025|2.9981660501776||2.9981660501776|2.9981660501776|2.9981660501776|2.9981660501776|2.9981660501776|2.9981660501776|2.9981660501776|2.9981660501776|2.9981660501776|2.9981660501776|2.9981660501776|2.9981660501776|2.9981660501776|2.9981660501776|2.9981660501776|2.9981660501776|2.9981660501776|2.9981660501776|2.9981660501776|2.9981660501776|2.9981660501776|2.991851172692|2.9892790823584|2.9864212042099|2.9832457840449|2.9741306025312|2.9741306025312|2.9734784451376|2.9727538258114|2.9725601678412|2.9725601678412||2.9725601678412|2.9722889667662|2.9625433027647|||2.9606036676193|2.9584485174577|2.956053906167|2.9533932269552|2.9504369167198|2.9471521275694|2.9461590584097|2.9461590584097|2.9461590584097|2.9461590584097|2.9401767050754|2.9346407823575|2.9284897571153|2.9266552798557|2.910728096146|2.9079260288369|2.9079260288369|2.9079260288369|2.8965844775451|2.8739827634242|2.866647508558|2.8493306270533|2.8453673247157|2.8309636914795|2.8049596640871|2.7821774056008|2.7490860147003|2.7306511184378|2.726050707637|2.726050707637|-2.9592284402604|-2.9592284402604|-2.9592284402604|-2.9592284402604|-2.9874760399654|-3.0183067068341|-3.0225630319651|-3.0244572358324|-3.0244572358324|-3.0244572358324|-3.0244572358324|-3.0244572358324|-3.0244572358324|-3.0244572358324|-3.0244572358324|-3.0244572358324|-3.0244572358324|-3.0244572358324|-3.0244572358324|-3.0244572358324|-3.0244572358324|-3.0244572358324||-3.0244572358324|-3.0610635895413|-3.0623007962343|-3.0623007962343|-3.0654639532091|-3.0654639532091|-3.1149599607257|-3.1642716308028|2.8115990881768|2.8115990881768|2.8115990881768|2.8115990881768|2.8115990881768|2.8115990881768|2.8115990881768|2.8115990881768|2.8115990881768|2.8115990881768|2.8115990881768|2.8115990881768|2.7524746679103|2.7524746679103|-3.020530200603|-3.020530200603|-3.020530200603|-3.020530200603|-3.020530200603|-3.020530200603|-3.020530200603||-3.020530200603|-3.020530200603|-3.020530200603|-3.020530200603|-3.020530200603|-3.020530200603|-3.020530200603|-3.0433669229375|-3.078741022837|-3.0991567074059|-3.106765103111|-3.106765103111|-3.106765103111|-3.1692780444766|-3.1692780444766|-3.2597869076264|2.9270715086821|2.9270715086821|2.9270715086821||2.9270715086821|2.9270715086821|2.9270715086821|2.9270715086821|2.9270715086821|2.8827250169469|2.8827250169469|2.8827250169469|2.8341389416272|2.7923766240604|2.7898628960194|2.7741397155577|2.7741397155577|2.7741397155577|2.7543616885257|2.7543616885257|2.7543616885257|2.6842908058246|2.6019897100749|2.5783219731983|2.5431354881587|2.5262617668909|2.5125131299543||-2.8652962654732|-2.8652962654732|-2.8652962654732|-2.8652962654732|-2.8652962654732|-2.8652962654732|-2.8652962654732|-2.8652962654732|-2.8652962654732|-2.8652962654732|-2.8652962654732|-2.8652962654732|-2.8652962654732|-2.8776492364316|-2.8776492364316|-2.8776492364316|-2.8959993529219|-2.9344436115577|2.6629445893472|2.6629445893472|2.6629445893472|2.6629445893472|2.6629445893472|2.6629445893472|2.6629445893472|2.6629445893472|2.6629445893472|2.6629445893472|2.6629445893472|2.6629445893472||2.6629445893472|2.6629445893472|2.6629445893472|2.6629445893472|2.6629445893472|2.6127161033623|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311||-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9657422107311|-2.9658247278632|-3.0037316356331|-3.0037316356331|-3.0037316356331|-3.0037316356331|-3.0037316356331|-3.0037316356331|-3.0037316356331|-3.0037316356331|-3.0680350500379|-3.0889279001326|-3.132697660986|-3.2202196996117|-3.2870612032502|-3.2870612032502|-3.3692229915157|-3.3692229915157|-3.3692229915157
08859|40485|/equities/element-financial-corp|TSX|-36.584620258385|-36.584620258385|-36.584620258385|-36.584620258385||-36.584620258385|-37.831244756971|34.190560126532|33.684510734599|-35.952900815165|-35.952900815165|-35.952900815165|-35.952900815165|-35.952900815165|-35.952900815165|-35.952900815165|-35.952900815165|-35.953778081642|-35.961373058901|-35.961373058901|-35.961373058901|-35.961373058901|-35.961373058901|-35.961373058901|-36.338747360029|-36.748475245866|-36.748475245866|-36.748475245866|-37.017749340703|-37.018469189979|-37.018469189979|-37.018469189979|-37.228855079388|-37.564838561719|-37.676110529007|-37.676110529007||-37.676110529007|-37.676110529007|-37.676110529007|||-37.676110529007|-37.676110529007|-37.676110529007|-37.676110529007|-37.676110529007|-37.676110529007|-37.686559221955|-37.686559221955|-37.686559221955|-37.799509178502|-37.856675822318|-37.981096607661|-37.981096607661|-37.981096607661|-37.981096607661|-37.981096607661|-37.981096607661|-37.981096607661|-37.981096607661|-37.981096607661|-37.981096607661|-37.981096607661|-37.981096607661|-37.981096607661|-37.981096607661|-37.981096607661|-37.981096607661|-37.981096607661|-37.981096607661|-38.858447301828|36.10428581926|36.10428581926|36.10428581926|36.10428581926|36.10428581926|36.10428581926|36.10428581926|36.10428581926|36.10428581926|36.10428581926|36.10428581926|36.10428581926|36.10428581926|35.859878259981|35.859878259981|35.859878259981|35.859878259981|35.859878259981|35.859878259981|35.859878259981|35.859878259981|35.859878259981||35.859878259981|35.859878259981|35.859878259981|35.859878259981|35.859878259981|35.859878259981|35.859878259981|35.859878259981|35.859878259981|35.859878259981|35.859878259981|35.859878259981|35.859878259981|35.859878259981|35.859878259981|35.681500994409|35.681500994409|35.681500994409|35.681500994409|35.681500994409|35.606381273707|35.606381273707|35.606381273707|35.606381273707|35.606381273707|35.606381273707|35.606381273707|35.606381273707|35.606381273707||35.606381273707|35.606381273707|35.606381273707|35.606381273707|35.606381273707|35.606381273707|35.606381273707|35.606381273707|35.606381273707|35.606381273707|35.606381273707|35.606381273707|35.534312831517|35.320628072549|34.979060448483|34.979060448483|34.979060448483|34.979060448483|34.741734069007||34.450411482379|34.450411482379|34.365568926949|34.365568926949|34.235147651123|34.235147651123|34.235147651123|34.235147651123|34.19683136773|33.911503201303|33.911503201303|33.911503201303|33.911503201303|33.752501997216|33.196112457099|33.130267929918|33.130267929918|33.130267929918|33.130267929918|33.130267929918|32.87196373927|32.497738149292|32.395051523991||32.395051523991|32.395051523991|32.222836544059|31.894262792823|31.746400941475|31.584890274057|31.414877683861|31.257642515217|31.067578446526|31.067578446526|31.067578446526|31.067578446526|31.067578446526|31.067578446526|31.067578446526|31.067578446526|31.067578446526|31.067578446526|31.067578446526|31.067578446526|31.067578446526|31.067578446526|31.067578446526|31.067578446526|30.936199121628|30.676198754924|30.676198754924|30.676198754924|30.676198754924|30.355778361048||29.88586314595|29.714847494896|29.268164451184|29.144626307556|29.134585036248|29.006894640238|29.006894640238|28.778771775863|28.541968868729|28.539406963038|28.539406963038|28.390705247238|28.390705247238|28.390705247238|28.390705247238|28.390705247238|28.114116398841|27.470686082873|26.803540367587|26.733258594093||26.733258594093|-30.056340905256|-30.056340905256|-30.056340905256|-30.056340905256|-30.056340905256|-30.056340905256|-30.056340905256|27.192602933401|27.192602933401|27.192602933401|27.178448267506|-29.31853112951|-29.31853112951|-29.31853112951|-29.31853112951|-29.31853112951|-29.31853112951|-29.31853112951|-29.31853112951|-29.31853112951|-29.31853112951|-29.31853112951|-29.31853112951|-29.31853112951|-29.468368421827|27.355759126447|27.355759126447|27.355759126447|27.355759126447|27.355759126447
08860|24528|/equities/emera-incorporated|TSX|66.872984782391|66.872984782391|66.872984782391|66.872984782391||66.185374480443|66.185374480443|66.185374480443|66.185374480443|66.185374480443|66.185374480443|66.185374480443|66.185374480443|66.185374480443|66.185374480443|66.185374480443|66.185374480443|66.185374480443|66.185374480443|66.185374480443|66.185374480443|66.185374480443|66.185374480443|65.988195664305|65.654739864212|65.654739864212|65.654739864212|65.654739864212|65.654739864212|65.654739864212|65.654739864212|-67.98289043926|-67.98289043926|-67.98289043926|-67.98289043926|-67.98289043926||-67.98289043926|-67.98289043926|-67.98289043926|||-67.98289043926|-67.98289043926|-67.98289043926|-67.98289043926|-67.98289043926|-67.98289043926|-67.98289043926|-67.98289043926|-67.98289043926|-67.98289043926|-68.019118317181|-68.019118317181|-68.019118317181|-68.529292433586|-69.09511990211|-69.09511990211|-69.09511990211|-69.09511990211|-69.09511990211|-69.09511990211|-69.09511990211|-69.09511990211|-69.09511990211|-69.09511990211|-69.09511990211|-69.09511990211|-69.09511990211|-69.09511990211|-69.09511990211|-69.09511990211|-69.09511990211|-69.09511990211|-69.09511990211|-69.09511990211|-69.09511990211|-69.09511990211|-69.09511990211|-69.09511990211|-69.405136157645|66.810626714972|66.810626714972|66.810626714972|66.810626714972|66.810626714972|66.810626714972|66.666248870721|66.477103310885|66.477103310885|66.167336232201|65.830095457519|65.743513854301|65.743513854301||65.292236310416|64.99526382174|64.876535582147|64.876535582147|64.876535582147|64.876535582147|64.616066467126|64.616066467126|64.208406354939|63.933784804913|63.576424000631|-65.564481896227|-65.564481896227|-65.564481896227|-65.564481896227|-65.564481896227|-65.564481896227|-65.873315778116|-66.228682375329|-66.641313818182|-66.714240898783|-66.715546782475|-66.785049844297|-66.859999039183|-66.859999039183|64.512437210746|64.512437210746|64.512437210746|64.512437210746||64.512437210746|64.512437210746|64.512437210746|64.512437210746|64.512437210746|64.512437210746|64.512437210746|64.420385989519|64.420385989519|64.420385989519|64.420385989519|64.420385989519|64.420385989519|64.420385989519|64.420385989519|64.420385989519|62.935431013474|62.907705371813|62.907705371813||62.907705371813|62.907705371813|62.519122725544|61.885131444995|61.669721033904|61.669721033904|61.669721033904|61.669721033904|61.669721033904|60.758025278353|60.681991110258|60.681991110258|60.681991110258|60.681991110258|60.681991110258|60.502212853358|60.398847097738|60.044276655365|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474||60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|60.043965049474|59.572301506368|59.572301506368|59.374225430321|58.860756471962|58.860756471962|58.860756471962|58.860756471962|58.860756471962||58.860756471962|58.860756471962|58.860756471962|58.860756471962|58.860756471962|58.860756471962|58.860756471962|58.450286842287|58.413219293755|58.413219293755|58.413219293755|58.413219293755|58.413219293755|-61.795551169606|-61.795551169606|-61.795551169606|-61.795551169606|-61.795551169606|-61.795551169606|-61.795551169606||-61.795551169606|-61.795551169606|-61.795551169606|-61.795551169606|-61.795551169606|-61.795551169606|-61.795551169606|-62.744500757027|58.853345405515|58.853345405515|58.853345405515|58.216497116018|58.115521489751|58.115521489751|57.143912698573|56.738233356284|56.547285430289|56.547285430289|56.547285430289|56.367185095538|56.367185095538|56.367185095538|56.367185095538|56.367185095538|56.367185095538|56.152425637499|56.108367502266|56.108367502266|56.088741050356|56.066425396191|56.066425396191
08861|24529|/equities/empire-company-ltd|TSX|46.432899672677|46.432899672677|46.360403045815|46.360403045815||45.884336242855|45.500374010073|45.045853397318|45.045853397318|45.045853397318|45.045853397318|45.045853397318|44.342059211674|43.281175274255|-46.433468850821|-46.433468850821|-46.433468850821|-46.433468850821|-46.706076339847|-47.510640148726|-47.706217851613|-47.706217851613|-47.706217851613|-47.942464288047|-48.041073304604|-48.606191085654|-49.036323360688|-49.622582334155|-49.739799901937|-49.739799901937|-49.739799901937|-49.823110815656|-50.030466181897|-50.030466181897|-50.030466181897|-50.030466181897||-50.030466181897|-50.030466181897|-50.030466181897|||-50.030466181897|-50.030466181897|-50.030466181897|-50.030466181897|-50.030466181897|-50.030466181897|-50.030466181897|-50.030466181897|-50.030466181897|-51.75663069317|49.493124926889|49.493124926889|49.493124926889|49.493124926889|49.493124926889|49.493124926889|49.493124926889|49.493124926889|49.493124926889|49.493124926889|49.493124926889|49.493124926889|49.493124926889|49.493124926889|49.299304075599|49.158319217351|49.158319217351|49.158319217351|48.306318555824|48.306318555824|47.168688123482|47.015296945292|47.015296945292|47.015296945292|47.015296945292|46.695882807527|-49.252390669518|-49.252390669518|-49.252390669518|-49.252390669518|-49.809267941294|-49.809267941294|-49.809267941294|-49.809267941294|-49.809267941294|-49.809267941294|-49.809267941294|-49.809267941294|-49.809267941294|-49.809267941294|-50.086963590844|-50.502180241726||-50.602146306725|-50.811830908161|-50.916826349842|-50.916826349842|-51.683696012086|-51.810727366565|-51.810727366565|-51.810727366565|-51.810727366565|-51.810727366565|-51.810727366565|-51.810727366565|-51.810727366565|-51.810727366565|-51.810727366565|-51.810727366565|-51.810727366565|-52.164697497816|-52.361329654556|-52.961199234704|-53.596611710367|-54.279210927527|-54.279210927527|-54.694124303969|-55.144026317765|-55.638363033058|-55.944296217752|-55.944296217752|-55.944296217752||-56.647549894996|-57.070056362889|-57.105037266263|-57.105037266263|-57.596154696686|-58.058224897631|55.220024480077|55.220024480077|55.220024480077|54.825583552489|54.109537441608|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695||53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.718250098695|53.620183751012|53.620183751012|53.326871868664|52.98541238208|52.783791620415|52.642650793307|52.642650793307|52.642650793307||52.642650793307|52.642650793307|52.642650793307|52.642650793307|52.642650793307|52.100166318938|52.024072645025|51.305082318868|50.512135513381|50.512135513381|50.512135513381|50.512135513381|50.512135513381|50.512135513381|50.512135513381|50.512135513381|50.512135513381|50.512135513381|50.512135513381|50.512135513381|50.471816601307|50.258807490434|50.258807490434|50.258807490434|49.714507763216|49.394453358461|-51.945505719003|-51.945505719003|-51.945505719003|-51.945505719003||-51.945505719003|-51.945505719003|-51.945505719003|49.088150448093|49.088150448093|49.088150448093|49.088150448093|49.088150448093|48.35683361081|48.145927175192|48.141032042666|48.122257884525|47.55695267097|47.329949065224|47.105497647409|47.098886173173|47.008761795808|47.007516022578|46.722238032967|45.875820867386||45.200911778175|45.171702874574|45.171702874574|45.171702874574|45.171702874574|45.171702874574|45.171702874574|45.171702874574|45.171702874574|45.171702874574|45.171702874574|45.171702874574|45.136889683839|44.029877807957|43.572774719864|43.572774719864|43.572774719864|43.572774719864|43.270860274268|43.103733044679|42.118038581273|-45.870740207725|-45.870740207725|-45.870740207725|-45.870740207725|-45.870740207725|-45.870740207725|-46.219711816634|43.659210059019|43.523013058605|43.512174772262
08862|24524|/equities/endeavour-silver|TSX|-18.750342326242|-18.750342326242|-18.750342326242|-18.750342326242||-18.750342326242|-18.750342326242|-18.750342326242|-18.750342326242|-18.750342326242|-18.750342326242|-18.750342326242|-18.750342326242|-18.750342326242|-18.750342326242|-19.783973974714|16.546645893071|16.546645893071|16.546645893071|16.546645893071|15.812383931449|14.680981522987|13.909424338285|13.756026940814|13.606141096211|12.96119411761|12.96119411761|12.96119411761|12.96119411761|12.730771470671|11.356968588967|11.354743309368|11.354743309368|11.354743309368|11.354743309368|11.354743309368||11.354743309368|11.354743309368|11.354743309368|||11.354743309368|11.354743309368|11.354743309368|11.17174399011|11.17174399011|11.17174399011|11.17174399011|11.17174399011|11.17174399011|11.17174399011|11.17174399011|11.17174399011|11.17174399011|11.17174399011|11.17174399011|11.17174399011|11.17174399011|11.17174399011|10.848882332032|10.052369743127|-12.117599192351|-12.117599192351|-12.117599192351|-12.117599192351|-12.143308317637|-12.143308317637|-12.143308317637|-12.143308317637|-12.143308317637|-12.143308317637|-12.143308317637|-12.143308317637|-12.143308317637|-12.143308317637|-12.63145331539|-12.848837419763|-13.182597050418|-13.432213341545|-13.432213341545|-13.432213341545|-13.432213341545|-13.432213341545|-13.432213341545|-13.920236679526|-14.092822800708|-14.092822800708|-14.617580425554|11.410424203956|11.410424203956|11.410424203956|10.471027183626|9.4755859376032||9.4301041164196|9.4301041164196|9.4301041164196|9.4301041164196|9.4301041164196|9.4301041164196|9.4301041164196|9.4301041164196|9.4301041164196|9.4301041164196|9.2206714460361|9.1479577876886|9.1479577876886|9.1479577876886|8.4932860641304|7.7030589681425|7.7030589681425|7.7030589681425|7.7030589681425|7.7030589681425|7.7030589681425|7.7030589681425|7.7030589681425|7.7030589681425|7.7030589681425|7.7030589681425|7.7030589681425|7.7030589681425|7.5778429885218||7.206492518883|7.0644358523478|6.9372977543012|6.9372977543012|6.7918526191139|-7.9856586650339|-7.9856586650339|-7.9856586650339|-7.9856586650339|-7.9856586650339|-7.9856586650339|-7.9856586650339|-7.9856586650339|-7.9856586650339|-7.9856586650339|-7.9856586650339|-7.9856586650339|-7.9856586650339|-7.9856586650339||-7.9856586650339|6.9303247195774|6.9303247195774|6.9303247195774|6.9303247195774|6.9303247195774|6.9303247195774|6.9303247195774|6.9303247195774|6.9303247195774|6.9303247195774|6.9303247195774|6.9303247195774|6.9303247195774|6.9303247195774|6.6570277194507|6.2850304952735|6.0829861355771|6.0829861355771|6.0829861355771|6.0829861355771|6.0310958704407|5.9551061348843||5.8628678508119|5.8628678508119|5.8628678508119|5.8628678508119|5.8628678508119|5.8628678508119|5.8628678508119|5.8628678508119|5.8628678508119|5.838004699511|5.838004699511|5.838004699511|5.838004699511|5.838004699511|5.8305607274315|5.6378454317805|5.4374017467907|5.4374017467907|4.8426687177476|4.6490764812691|4.5628625768272|-5.3574894943428|-5.3574894943428|-5.3574894943428|-5.3574894943428|-5.3574894943428|-5.3574894943428|-5.3574894943428|-5.3574894943428|-5.3574894943428||-5.3574894943428|-5.4016536948357|-5.4016536948357|-5.6296729465768|-5.6296729465768|-5.6296729465768|-5.6296729465768|-5.7053426538543|-5.7053426538543|-5.7053426538543|-5.7053426538543|-5.8126027887217|-5.9003010180629|-5.9003010180629|-5.9003010180629|-5.9003010180629|-5.9003010180629|-5.9003010180629|-5.9003010180629|-5.9003010180629||-5.9003010180629|-5.9003010180629|-5.9003010180629|-5.9003010180629|-5.9003010180629|-5.9003010180629|-5.9003010180629|-5.9003010180629|-5.9003010180629|-5.9003010180629|-6.3220011820436|-6.6211125442321|-6.7267917338272|5.9161521491705|5.9161521491705|5.9161521491705|5.9161521491705|5.9161521491705|5.9161521491705|5.9161521491705|5.9161521491705|5.9161521491705|5.9161521491705|5.5598913626869|5.5265457847603|5.4478651067955|5.4478651067955|5.1597722591014|5.1597722591014|5.1597722591014|5.1597722591014
08863|24531|/equities/enerplus-corp|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08864|951615|/equities/lowell-copper-ltd|TSX|-23.407922081959|-23.407922081959|-23.407922081959|-23.407922081959||-23.407922081959|-23.407922081959|-23.407922081959|-23.407922081959|-23.407922081959|-23.407922081959|-23.407922081959|-23.407922081959|-23.407922081959|-23.407922081959|-23.878245994793|19.810686001218|19.810686001218|19.810686001218|19.810686001218|18.975762138805|18.431537388067|18.431537388067|18.431537388067|18.039746103824|18.039746103824|18.039746103824|18.039746103824|18.039746103824|17.906093651576|17.906093651576|17.906093651576|17.906093651576|17.906093651576|17.906093651576|17.906093651576||17.906093651576|17.906093651576|17.906093651576|||17.906093651576|17.906093651576|17.906093651576|17.906093651576|17.906093651576|17.906093651576|17.906093651576|17.906093651576|17.906093651576|17.799547997364|17.408414536991|17.408414536991|17.408414536991|17.408414536991|17.408414536991|17.408414536991|17.408414536991|17.408414536991|17.048238946639|16.714154669137|16.358131388836|16.358131388836|16.358131388836|16.358131388836|16.358131388836|16.358131388836|16.358131388836|16.358131388836|16.358131388836|16.358131388836|15.785701835611|15.251057188222|14.842008423484|-16.723051628002|-16.723051628002|-16.723051628002|-16.723051628002|-16.940144089602|-16.940144089602|-16.940144089602|-16.940144089602|-16.940144089602|-16.969048848574|-17.541987117515|-17.541987117515|-17.541987117515|-18.052207664633|15.965098748449|15.965098748449|15.965098748449|15.503998952711|14.947221126384||14.908053966961|14.908053966961|14.908053966961|14.421726276038|14.242249442887|14.242249442887|14.242249442887|14.242249442887|14.242249442887|14.145276972267|13.541604718131|13.541604718131|13.541604718131|13.541604718131|13.495260292824|13.495260292824|13.495260292824|13.495260292824|13.495260292824|13.495260292824|13.464734874311|13.464734874311|13.074705956316|12.454395053493|12.355439024619|11.756877189932|11.52256433029|11.52256433029|11.291737413616||10.611375755967|10.365417103968|10.250206335338|10.250206335338|10.185784454646|9.8475383338031|9.8349240736503|9.8349240736503|9.8349240736503|9.8349240736503|9.8349240736503|9.1838040303674|8.5253382205397|8.2635421784045|8.2635421784045|8.2635421784045|8.2635421784045|8.0905033961864|8.0905033961864||8.0905033961864|8.0905033961864|8.0905033961864|8.0905033961864|8.0905033961864|8.0905033961864|8.0905033961864|8.0905033961864|8.0905033961864|7.9961150902213|-8.6802056240446|-8.6802056240446|-8.6802056240446|-8.6802056240446|-8.6802056240446|-8.6802056240446|-8.6802056240446|-8.6802056240446|-8.6802056240446|-8.6802056240446|-8.6802056240446|-8.6802056240446|-8.6802056240446||-8.6802056240446|-8.7496728552057|-8.9929695805658|-9.046632841864|-9.0473697755499|-9.3365672779873|-9.3365672779873|-9.4442415450232|-9.5991577808743|-9.6367066574544|-9.6367066574544|-9.8981567136116|-9.8981567136116|9.0692588762949|9.0692588762949|9.0692588762949|9.0692588762949|9.0692588762949|8.721954764758|8.4788336334828|8.4788336334828|-9.3250718410583|-9.3250718410583|-9.3250718410583|-9.3250718410583|-9.3250718410583|-9.3250718410583|-9.3250718410583|-9.3250718410583|-9.3250718410583||-9.3250718410583|-9.4331134758579|-9.4331134758579|-9.7195702617021|-9.8512331234547|-9.8512331234547|-9.8512331234547|-9.8512331234547|-9.8512331234547|-9.8512331234547|-9.8512331234547|-10.04359237211|8.7779622625626|8.7779622625626|8.7779622625626|8.7779622625626|8.7779622625626|8.7779622625626|8.7779622625626|8.7779622625626||8.7779622625626|8.7779622625626|-9.7341334938499|-9.7341334938499|-9.7341334938499|-9.7341334938499|-9.7341334938499|-9.7341334938499|-9.7368148564733|-10.109238545038|9.0415551614725|9.0415551614725|9.0415551614725|9.0415551614725|9.0415551614725|9.0415551614725|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481|8.9473158370481
08865|42842|/equities/equitable-group-inc.|TSX|115.97984427956|115.97984427956|115.97984427956|112.07371605268||110.47079603794|110.35161425518|110.35161425518|110.35161425518|108.72957470072|106.41341497779|104.29439924235|104.29439924235|103.91544043217|102.07172189015|102.07172189015|102.07172189015|102.00344091166|102.00344091166|102.00344091166|102.00344091166|102.00344091166|100.24771124245|99.816196831855|99.816196831855|99.816196831855|99.816196831855|99.816196831855|99.816196831855|99.816196831855|99.816196831855|99.816196831855|99.816196831855|99.816196831855|99.816196831855|99.365775224007||98.423309385417|98.423309385417|98.423309385417|||97.846991294253|97.846991294253|96.807391441442|96.807391441442|94.244330181653|93.438701168227|93.100220485448|92.626969226495|92.626969226495|92.137748806891|91.596386901999|91.299163059802|91.299163059802|91.299163059802|88.724066421292|-88.537331473258|-88.537331473258|-88.537331473258|-88.537331473258|-88.537331473258|-88.537331473258|-88.537331473258|-88.537331473258|-88.537331473258|-88.537331473258|-88.537331473258|-88.537331473258|-89.024815121653|-89.545630710393|-90.768199992478|-91.263554123044|-91.270062052541|-91.83817645792|-91.83817645792|-91.83817645792|-91.83817645792|-91.83817645792|-91.83817645792|-91.83817645792|-91.83817645792|-91.83817645792|-92.416458171195|-92.416458171195|-92.416458171195|-92.416458171195|-92.416458171195|-93.478841615591|-93.939002361898|-93.939002361898|-95.241666730912|-95.939036020859|-95.939036020859||-96.28659021083|-96.28659021083|-96.28659021083|-96.28659021083|-96.28659021083|-96.28659021083|-96.28659021083|-96.28659021083|-96.28659021083|-96.28659021083|-96.28659021083|-96.28659021083|-96.28659021083|-96.28659021083|-96.28659021083|-96.28659021083|-96.28659021083|-96.28659021083|-96.28659021083|-96.683431855214|-97.986031257855|-98.846841208628|-98.846841208628|-98.846841208628|-98.846841208628|-98.846841208628|-98.846841208628|-98.846841208628|-99.189266381983||-99.243072282742|-99.325635445858|-104.26364919425|-104.26364919425|-104.26364919425|-104.26364919425|-104.26364919425|-105.38072058096|-105.99357950836|-106.07097685818|-106.07097685818|-106.07097685818|-106.07097685818|-106.07097685818|101.55249078967|101.55249078967|101.55249078967|101.55249078967|101.55249078967||101.55249078967|101.55249078967|101.55249078967|101.55249078967|101.09609665581|99.291776706869|99.114190898664|98.359660504402|97.886463425285|97.886463425285|97.886463425285|97.886463425285|97.886463425285|97.886463425285|97.886463425285|97.886463425285|97.886463425285|97.886463425285|97.886463425285|97.886463425285|97.886463425285|97.886463425285|97.886463425285||97.886463425285|95.043850657814|93.932055523521|92.258395568669|-96.600576958092|-96.600576958092|-96.600576958092|-96.600576958092|-96.600576958092|-96.600576958092|-96.600576958092|-96.600576958092|-97.718979924952|-98.126968008463|-98.126968008463|-98.126968008463|-98.126968008463|-98.747056144482|-98.747056144482|-99.200061738497|-99.262040505202|-99.262040505202|-99.262040505202|93.784399472573|92.29988613272|92.296374231734|92.296374231734|92.296374231734|92.296374231734|92.296374231734||92.296374231734|92.296374231734|92.296374231734|91.148197710688|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123||-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-97.148242830123|-99.061380888451|-101.12314826473|-101.12314826473|-101.12314826473|-101.12314826473|-101.12314826473|-101.12314826473|-101.12314826473|-101.12314826473|-101.12314826473|-101.12314826473|-101.12314826473|-101.12314826473|-101.12314826473|-101.12314826473|-101.12314826473|-101.56683467742|-102.64318734477|-102.64318734477|-104.01465269007|-105.43961340495|-105.9767939946
08866|1096521|/equities/ero-copper|TSX|-48.330742990209|-48.330742990209|-48.330742990209|-48.330742990209||-49.390269556788|-50.187521500883|-50.709657651771|-50.709657651771|-50.824619909778|-51.520688212199|-52.788654131508|44.741444211708|44.741444211708|44.741444211708|44.741444211708|44.741444211708|42.699939733862|40.982713494167|40.861347394371|38.418719827228|37.959734581487|37.959734581487|37.959734581487|37.959734581487|37.959734581487|37.959734581487|37.959734581487|37.959734581487|37.959734581487|37.959734581487|37.959734581487|37.959734581487|37.959734581487|36.49414788195|35.423499011425||35.046110682386|34.83123435433|33.177483446678|||33.133313796344|33.045904633539|32.907672349101|32.426342562976|32.426342562976|32.426342562976|32.426342562976|32.426342562976|32.426342562976|32.426342562976|32.426342562976|32.426342562976|32.426342562976|32.426342562976|32.426342562976|32.426342562976|32.426342562976|32.426342562976|31.178713246786|30.12718181765|29.940756269692|28.997507992054|27.893103421951|-32.303933833175|-32.303933833175|-32.303933833175|-32.303933833175|-32.303933833175|-32.303933833175|-32.303933833175|-32.303933833175|-32.303933833175|-32.303933833175|-32.303933833175|-32.303933833175|-32.303933833175|-32.303933833175|-33.10211345013|-33.10211345013|-33.10211345013|-33.10211345013|-33.10211345013|-33.10211345013|-33.10211345013|-33.10211345013|-33.10211345013|-34.327571605314|29.386967271684|29.386967271684|29.386967271684|29.386967271684|29.041824583815||29.041824583815|29.041824583815|29.041824583815|27.747027773113|27.674196555053|26.791607885267|26.080674838915|25.670195261521|25.041883751069|24.316815372214|23.406252514562|23.406252514562|23.231393005275|21.862658873557|21.648509651819|21.551263059779|21.551263059779|21.551263059779|21.551263059779|21.551263059779|21.304736682225|20.796373230935|20.282188553281|20.282188553281|18.976320843639|18.969244644312|18.811536520681|18.811536520681|-20.499116253966||-20.499116253966|-20.499116253966|-20.499116253966|-20.499116253966|-20.499116253966|-20.499116253966|-20.499116253966|-20.499116253966|-20.599642537794|-20.599642537794|-20.599642537794|-20.599642537794|-20.599642537794|-20.599642537794|-20.599642537794|-20.599642537794|-20.599642537794|-20.599642537794|-20.599642537794||-20.599642537794|-20.599642537794|-20.680158375327|-21.06850968315|-21.161677476585|-21.650474465357|-22.097853230169|-22.097853230169|-22.097853230169|-22.206042989197|-22.206042989197|-22.206042989197|-22.381713584731|-22.710793287301|-23.000395927933|-23.000395927933|-23.000395927933|-23.660717498492|21.521528818642|21.521528818642|21.521528818642|21.521528818642|21.521528818642||20.692073589533|20.692073589533|20.477303140659|19.897796285484|19.897796285484|19.897796285484|19.897796285484|19.897796285484|19.897796285484|19.897796285484|19.897796285484|19.897796285484|19.897796285484|19.897796285484|19.897796285484|19.897796285484|19.897796285484|19.897796285484|18.769774477056|17.981697838458|17.981697838458|17.793576573335|17.793576573335|17.527687118626|17.527687118626|17.444097463926|17.188996571788|17.043885622299|16.924861584248|16.924861584248||16.924861584248|16.924861584248|16.924861584248|16.924861584248|16.924861584248|16.623497655328|16.623497655328|16.623497655328|16.623497655328|15.416108425388|15.344008984311|15.191269346255|15.191269346255|15.191269346255|15.191269346255|14.799188874582|14.400210352319|-17.434540333834|-17.434540333834|-17.434540333834||-17.434540333834|-17.434540333834|-17.434540333834|-17.434540333834|-17.434540333834|-17.434540333834|-17.434540333834|-17.434540333834|-17.434540333834|-17.845044999748|-18.977828084793|-19.550457364201|-19.550457364201|-19.550457364201|-20.37106321242|17.959564068972|17.959564068972|17.959564068972|17.567293223473|17.432029240333|17.432029240333|17.364476302159|16.964974618501|-19.133644959189|-19.133644959189|-19.133644959189|-19.133644959189|-19.133644959189|-19.133644959189|-19.133644959189|-19.133644959189
08867|40486|/equities/exchange-income-corp|TSX|95.064994713524|94.305553750704|93.93561334578|93.343459340905||92.677177028496|92.473850587908|92.473850587908|92.473850587908|92.473850587908|92.473850587908|92.403641870365|92.403641870365|92.369044810252|92.305231737345|92.305231737345|92.305231737345|92.305231737345|91.837479775978|91.003679150212|91.003679150212|90.784362653746|88.658733637083|87.685256409367|86.570842557175|84.881492408363|83.331654213366|83.296465601228|83.296465601228|83.296465601228|83.296465601228|82.012186595359|81.291871994246|80.888194156476|80.633225722861|80.633225722861||80.633225722861|80.633225722861|80.633225722861|||80.633225722861|80.633225722861|80.428582610633|79.693427869508|79.387139449329|78.559045934909|78.313762794593|78.313762794593|78.080291892267|77.334766972039|76.791710671255|76.791710671255|76.791710671255|76.791710671255|76.791710671255|76.791710671255|76.111343816992|74.734196624742|74.734196624742|74.734196624742|74.734196624742|-79.248623966091|-79.248623966091|-79.248623966091|-79.248623966091|-79.248623966091|-79.248623966091|-79.248623966091|-79.248623966091|-79.248623966091|-79.248623966091|-79.248623966091|74.569428567799|74.569428567799|74.569428567799|74.569428567799|74.569428567799|74.569428567799|74.569428567799|74.569428567799|74.569428567799|74.569428567799|74.569428567799|74.569428567799|74.569428567799|74.569428567799|74.569428567799|74.569428567799|74.569428567799|74.569428567799|74.569428567799|73.736785237071||73.736785237071|73.736785237071|72.56364622831|72.110424827642|72.110424827642|71.635474336486|71.013304750501|70.62200699071|69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654||69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654|69.697513964654|66.713350934983|65.07428091897|64.813090418593|64.002875326757|63.800469393238|63.800469393238||63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.800469393238|63.203541784503|63.203541784503|62.445044867438|62.073380541186|61.428760819281|60.340843947557||59.42260592053|58.642339521753|57.460910592682|57.460910592682|56.648790980055|56.045324803143|55.70535861204|55.54598864625|55.54598864625|55.54598864625|55.54598864625|55.54598864625|55.54598864625|55.54598864625|55.54598864625|55.155147618893|55.155147618893|55.155147618893|55.155147618893|55.155147618893|55.155147618893|55.155147618893|55.155147618893|54.542942332828|54.456049851916|54.456049851916|54.456049851916|54.456049851916|54.456049851916|54.456049851916||54.456049851916|53.809500301703|53.320001801764|52.714446819398|51.741785435732|51.741785435732|51.37142838908|50.464920356018|49.629358850301|49.341983566535|49.341983566535|48.072203064243|47.734879482283|47.734879482283|47.369867100202|46.732073216397|46.646749289785|-50.111213337125|-50.111213337125|-50.111213337125||-50.111213337125|-50.111213337125|-50.111213337125|-50.111213337125|-50.111213337125|-50.111213337125|-50.111213337125|-50.111213337125|-50.111213337125|-51.55634671973|-52.200745635617|-52.200745635617|-52.200745635617|-52.200745635617|-52.634183497819|-52.634183497819|-52.634183497819|-52.634183497819|-52.634183497819|-52.634183497819|-52.634183497819|-52.634183497819|-52.634183497819|-52.634183497819|-52.634183497819|-52.802979994254|-53.083554598084|-53.083554598084|-53.367839756267|-53.385867194954|-53.385867194954
08868|24543|/equities/finning-international-inc|TSX|83.336728109037|83.336728109037|83.336728109037|83.336728109037||83.336728109037|83.336728109037|83.336728109037|83.336728109037|82.604143157177|81.00099310894|80.587857802162|80.587857802162|80.587857802162|80.587857802162|80.587857802162|80.587857802162|80.477060935508|79.829511692801|78.591990262243|78.591990262243|78.293880018894|77.714050788371|77.714050788371|77.714050788371|76.260059059426|74.437234441991|74.437234441991|74.437234441991|73.08304081201|71.854485620387|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712||71.433729608712|71.433729608712|71.433729608712|||71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|71.433729608712|69.209050712758|69.209050712758|69.209050712758|69.209050712758|69.209050712758|69.209050712758|69.209050712758|68.775053194026|68.223896620465|68.223896620465|68.223896620465|68.223896620465|68.223896620465|66.543221603712|65.521569824612|65.521569824612|65.163961622887|64.508292963961|63.797548721079|63.71116177003|62.383515214042||62.118782430907|62.118782430907|61.310474591515|61.310474591515|60.628862386568|60.364846553652|60.259277068077|59.966969501639|58.932746900083|58.842230873601|58.842230873601|58.842230873601|58.842230873601|58.842230873601|58.842230873601|56.908864848367|-60.131214165692|-60.131214165692|-60.131214165692|-60.131214165692|-60.131214165692|-60.131214165692|-60.131214165692|-60.131214165692|-60.131214165692|-60.131214165692|-60.131214165692|-60.131214165692|-60.131214165692||-60.213115454344|-60.213115454344|-60.213115454344|-60.213115454344|-60.266239325899|-60.604184006342|-60.604184006342|-60.99076064283|-61.238539828105|-61.238539828105|-61.238539828105|-61.238539828105|-61.238539828105|-61.238539828105|-61.238539828105|-61.238539828105|-61.238539828105|-61.238539828105|58.974902195594||58.974902195594|58.974902195594|58.974902195594|58.974902195594|58.974902195594|58.974902195594|58.974902195594|58.974902195594|58.741546094738|58.741546094738|58.440049741359|58.104501721695|57.506112719557|57.506112719557|57.138457034453|56.92886830949|56.92886830949|56.77707737445|56.510640976154|56.222378701329|55.97542102509|55.557691655482|55.101879846084||54.433198040313|53.935775193447|53.440305719634|53.392005719366|53.017784954908|52.449762425823|51.602070695208|51.602070695208|51.602070695208|51.602070695208|51.406104030659|51.406104030659|51.406104030659|50.048449770665|49.031611619234|48.91567822059|48.116309278099|47.187420123998|47.187420123998|46.611022359998|46.517651454498|46.517651454498|46.078765925887|46.078765925887|46.078765925887|46.078765925887|46.078765925887|46.078765925887|46.078765925887|46.078765925887||46.000945361459|46.000945361459|44.336607067678|41.396786469986|38.568095916697|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139||-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.153172047139|-41.343525920975|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-43.196708708831|-44.031340949875|-44.300474999255|-44.300474999255
08869|24537|/equities/first-quantum-minerals?cid=24537|TSX|-41.434910203425|-41.434910203425|-41.434910203425|-41.434910203425||-42.504899344409|-42.875234053799|-42.875234053799|-42.875234053799|-42.875234053799|-42.875234053799|-42.875234053799|-43.847651380671|38.234127349573|38.234127349573|38.234127349573|38.234127349573|37.863414306806|37.863414306806|37.863414306806|37.863414306806|37.863414306806|37.863414306806|37.81594351224|37.81594351224|37.81594351224|37.81594351224|37.62826917891|37.128634540288|36.812370397479|36.556853232462|36.556853232462|36.556853232462|36.556853232462|35.903725025476|34.141361207234||33.583720465339|33.583720465339|33.513579836484|||33.513579836484|33.513579836484|32.419535203109|31.935039038271|31.172821145158|31.12257862632|30.674662590906|30.674662590906|30.674662590906|30.416289648397|30.345112477122|30.345112477122|30.345112477122|30.345112477122|29.979570241303|29.360078435839|28.668986056691|28.668986056691|27.931094936139|-31.757331807185|-31.757331807185|-31.757331807185|-31.757331807185|-31.757331807185|-31.757331807185|-31.757331807185|-31.757331807185|-31.757331807185|-31.757331807185|-31.757331807185|-31.757331807185|-31.757331807185|-31.757331807185|-31.757331807185|-31.757331807185|-31.757331807185|-31.757331807185|-32.106480341011|-32.915729932753|-32.915729932753|-32.915729932753|-32.915729932753|-32.915729932753|-32.915729932753|-32.915729932753|-32.915729932753|29.717626016351|29.717626016351|29.717626016351|29.717626016351|29.717626016351|29.717626016351||29.717626016351|29.717626016351|29.255281823575|29.255281823575|29.255281823575|29.255281823575|29.255281823575|28.694113123196|28.694113123196|27.805681718475|27.119672980173|27.119672980173|27.119672980173|25.672415219263|25.445738009298|24.821376036366|24.684054582316|24.684054582316|24.684054582316|24.554504731185|24.195560087636|23.693400080419|23.315999966436|22.916111819803|22.489012789792|22.333347400102|22.234379666422|22.234379666422|-24.353905403963||-24.353905403963|-24.353905403963|-24.353905403963|-24.353905403963|-24.353905403963|-24.353905403963|-24.353905403963|-24.598228362259|-24.874364145197|-24.874364145197|-24.874364145197|-24.874364145197|-24.874364145197|-24.874364145197|-24.874364145197|-24.874364145197|-24.874364145197|-24.874364145197|-24.874364145197||-24.874364145197|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427|22.716303645427||21.820337625405|21.608709489925|21.204676587961|20.419363930911|19.996514694658|19.763079230291|19.763079230291|19.763079230291|19.763079230291|19.763079230291|19.763079230291|19.763079230291|19.763079230291|19.763079230291|19.763079230291|19.763079230291|19.695087503838|19.432597663057|18.778441669822|18.748806754765|18.748806754765|18.748806754765|18.748806754765|18.748806754765|18.748806754765|18.601452288823|18.066161076356|18.066161076356|18.066161076356|18.066161076356||18.066161076356|18.066161076356|18.066161076356|18.066161076356|17.744623096043|-19.820794239427|-19.820794239427|-19.820794239427|-19.820794239427|-19.820794239427|-19.820794239427|-19.820794239427|-19.820794239427|-19.820794239427|-19.820794239427|-19.820794239427|-19.820794239427|-19.820794239427|-19.820794239427|-19.820794239427||-20.086380168865|-20.086380168865|-20.086380168865|-20.086380168865|-20.086380168865|-20.086380168865|-20.086380168865|-20.086380168865|-20.108199089842|-20.216888076815|-21.987652706606|-22.53711036201|-22.53711036201|-22.53711036201|19.65992434906|19.65992434906|19.65992434906|19.65992434906|19.30158353831|19.078127048948|19.078127048948|18.859585919356|17.862317472007|17.532019938922|17.372799703254|15.692277507399|-19.805026532416|-19.805026532416|-19.805026532416|-19.805026532416|-19.805026532416
08870|24544|/equities/fortuna-silver-mines|TSX|12.937496988801|-16.204757310324|-16.204757310324|-16.204757310324||-16.204757310324|-16.204757310324|-16.204757310324|-16.204757310324|-16.204757310324|-16.204757310324|-16.204757310324|-16.204757310324|-16.204757310324|-16.204757310324|-16.673063915496|14.377860927152|14.377860927152|14.377860927152|14.377860927152|14.074568218178|13.637297623893|13.298663979924|13.213515685837|13.205572736308|12.965828226437|12.965828226437|12.965828226437|12.965828226437|12.965828226437|12.575850206376|12.575850206376|12.575850206376|12.575850206376|12.575850206376|12.575850206376||12.575850206376|12.575850206376|12.575850206376|||12.575850206376|12.575850206376|12.575850206376|12.575850206376|12.575850206376|12.575850206376|12.575850206376|12.575850206376|12.575850206376|12.575850206376|12.575850206376|12.575850206376|12.575850206376|12.575850206376|12.575850206376|12.575850206376|12.575850206376|12.575850206376|12.382055924734|12.200062458604|11.773680467175|11.297978104006|10.562753082261|-12.708701407001|-12.708701407001|-12.708701407001|-12.708701407001|-12.708701407001|-12.708701407001|-12.708701407001|-12.708701407001|-12.708701407001|-12.708701407001|-12.708701407001|-12.708701407001|-12.708701407001|-12.744946359579|-12.870032459508|-12.870032459508|-12.870032459508|-12.870032459508|-12.870032459508|-12.870032459508|-13.213690034008|-13.213690034008|-13.213690034008|-13.550211208237|11.770272550742|11.770272550742|11.770272550742|11.605302980388|11.484951018798||11.484951018798|11.484951018798|11.484951018798|11.211390182691|11.211390182691|11.127969443822|11.127969443822|11.127969443822|10.980363089391|10.980363089391|10.806514694236|10.650136268055|10.650136268055|10.650136268055|10.354875013801|10.354875013801|10.354875013801|10.354875013801|10.354875013801|10.354875013801|10.354875013801|9.9031942393739|9.6796608000286|9.5889241063729|9.5889241063729|9.5889241063729|9.5889241063729|9.5889241063729|9.5479712844044||9.3124751329758|9.3124751329758|9.3124751329758|9.3124751329758|9.1938609812368|9.0698455940472|8.8292724965664|8.8038797516041|8.8038797516041|8.8038797516041|8.8038797516041|8.7198665559748|8.5748514533549|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802||-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|-9.7354397438802|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932||8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.6603973290932|8.1229410592728|7.8460458057913|7.53282867734|-8.6730250911405|-8.6730250911405|-8.6730250911405|-8.6730250911405|-8.6730250911405|-8.6730250911405|-8.6730250911405|-8.6730250911405|-8.6730250911405||-8.6730250911405|-8.7961387453797|-8.8298764823016|-9.0421935508939|-9.0421935508939|-9.0746595274842|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383||-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|-9.2362857861383|7.8583890322696|7.8583890322696|7.8583890322696|7.8583890322696|7.8583890322696|7.8437650870229|7.7781360059787|7.7781360059787|7.4539489322306|7.4539489322306|7.4539489322306|7.3932770682045|7.3347519716364|7.0180578056024|6.7556196123413|6.5156883564318|6.2735425726931|5.9906031308749|-7.1957798741944|-7.1957798741944|-7.1957798741944
08871|24538|/equities/franco-nevada-corp|TSX|-357.40894306814|-357.40894306814|-357.40894306814|-357.40894306814||-357.40894306814|-357.40894306814|-357.40894306814|-357.40894306814|-357.40894306814|-357.40894306814|-357.84437209937|-362.73385429444|-362.73385429444|-362.73385429444|-369.15817557509|331.09281818384|331.09281818384|331.09281818384|331.09281818384|327.1694134841|327.1694134841|323.42433983856|322.46427299771|316.78697026872|306.43385117478|303.41038632864|301.11930132435|298.68535243721|295.988709468|293.57523199623|278.36192159195|277.20050715644|277.20050715644|277.20050715644|277.20050715644||277.20050715644|277.20050715644|277.20050715644|||277.20050715644|277.20050715644|277.20050715644|277.20050715644|277.20050715644|277.20050715644|277.20050715644|277.20050715644|277.20050715644|271.85329054568|271.85329054568|271.85329054568|271.85329054568|271.85329054568|271.85329054568|271.85329054568|271.85329054568|271.85329054568|271.85329054568|269.85532716881|265.81759001558|-283.39746245656|-283.39746245656|-283.39746245656|-283.39746245656|-283.39746245656|-283.39746245656|-283.39746245656|-283.39746245656|-283.39746245656|-283.39746245656|-283.39746245656|-283.39746245656|-283.39746245656|-283.39746245656|-283.39746245656|-283.39746245656|-284.9774753852|-284.9774753852|-284.9774753852|-284.9774753852|-284.9774753852|-286.84775334412|-294.31694307387|-297.74844720702|-297.74844720702|-303.14772434081|-310.34375380189|-310.34375380189|-310.34375380189|-310.34375380189|-310.34375380189||-310.34375380189|-313.26068178196|292.69788985405|292.69788985405|292.69788985405|292.69788985405|292.69788985405|292.69788985405|286.99115347167|286.99115347167|281.41795237087|277.69367911|277.69367911|277.69367911|276.12909027359|269.6545539037|265.04804844305|265.04804844305|265.04804844305|265.04804844305|265.04804844305|261.3983765117|259.234870115|257.89873670547|255.96969110666|251.40410658715|248.3719455916|248.3719455916|246.51715471549||241.33294595395|240.97400365831|240.97400365831|239.87389973536|239.77100445314|238.81944610326|236.14494526881|230.55828596847|230.55828596847|230.55828596847|230.55828596847|230.55828596847|230.44698976694|226.56164756548|223.95777666731|223.95777666731|223.1908586573|222.36929682354|218.038102665||-224.3687316652|-224.3687316652|-224.3687316652|-224.3687316652|-224.3687316652|-224.3687316652|-224.3687316652|-224.3687316652|-224.3687316652|-224.3687316652|-224.3687316652|-224.3687316652|-228.12706857207|-228.12706857207|-231.25543043672|-231.25543043672|-231.25543043672|-231.25543043672|-233.65926324398|-233.65926324398|-233.65926324398|-233.65926324398|-233.65926324398||-233.65926324398|-233.65926324398|-237.13306047156|-239.27465002863|-239.27465002863|-241.21437813736|-241.21437813736|-241.21437813736|-241.21437813736|-241.21437813736|-241.21437813736|-241.21437813736|-241.21437813736|-241.21437813736|-243.22292303484|228.30940554941|228.30940554941|228.30940554941|228.30940554941|226.16989308821|223.99709173294|-236.30266435064|-236.30266435064|-236.30266435064|-236.30266435064|-236.30266435064|-236.30266435064|-236.30266435064|-236.30266435064|-236.30266435064||-236.30266435064|-236.30266435064|-236.30266435064|219.97813398761|219.97813398761|219.97813398761|219.97813398761|219.97813398761|219.97813398761|219.97813398761|219.97813398761|219.97813398761|219.97813398761|219.97813398761|219.97813398761|219.97813398761|219.97813398761|219.97813398761|219.97813398761|218.78959891446||217.21425203785|217.21425203785|213.0352769903|206.5825290737|204.04726622474|-228.5378915675|-228.5378915675|-228.5378915675|-228.5378915675|-233.6909859851|211.49229928226|211.49229928226|211.49229928226|210.52978728845|210.38475273532|209.71435366778|209.71435366778|209.71435366778|209.71435366778|206.62150543165|206.38501366456|205.31488932896|205.31488932896|205.13098800766|202.58276248626|199.44806793721|195.25952538949|194.94558047698|194.58786285637|193.97961512694|193.97961512694
08872|24689|/equities/george-weston-ltd|TSX|97.554504804092|97.554504804092|97.554504804092|97.554504804092||97.063061878365|97.063061878365|96.486672525267|96.486672525267|96.486672525267|96.486672525267|96.486672525267|95.352965386555|93.071714912046|93.071714912046|93.071714912046|93.071714912046|93.071714912046|93.071714912046|93.071714912046|93.071714912046|93.007139865572|93.007139865572|93.007139865572|93.007139865572|93.007139865572|93.007139865572|93.007139865572|93.007139865572|93.007139865572|91.744602088591|91.395135433449|91.395135433449|91.395135433449|91.395135433449|91.395135433449||91.395135433449|91.395135433449|91.395135433449|||91.395135433449|91.395135433449|91.395135433449|91.395135433449|91.395135433449|91.395135433449|91.395135433449|91.395135433449|91.395135433449|91.395135433449|91.395135433449|91.395135433449|91.395135433449|91.395135433449|91.395135433449|91.395135433449|91.395135433449|91.395135433449|91.350556362168|91.350556362168|91.350556362168|90.324801425407|90.324801425407|90.324801425407|89.129782548954|87.975281498818|87.975281498818|86.665872757068|85.057122209473|85.057122209473|82.515136483426|-88.410413782663|-88.410413782663|-88.410413782663|-88.410413782663|-88.410413782663|-88.410413782663|-88.410413782663|-88.410413782663|-88.410413782663|-89.55990138856|85.18154426468|85.18154426468|85.18154426468|85.18154426468|85.18154426468|85.029187942883|85.029187942883|84.756875542955|83.524480006523|-87.290224374264|-87.290224374264||-87.290224374264|-87.290224374264|-87.290224374264|-87.290224374264|-87.64121365481|-87.64121365481|-87.64121365481|-87.64121365481|-87.64121365481|-87.64121365481|-87.838573508057|-87.891190057103|-87.958771883326|-87.958771883326|-87.958771883326|-87.958771883326|-87.958771883326|-88.202523534913|-88.241695529244|-89.439658410043|-90.884063357215|87.179194656096|87.179194656096|87.179194656096|87.179194656096|87.179194656096|87.179194656096|87.179194656096|87.179194656096||87.179194656096|87.179194656096|87.179194656096|87.179194656096|87.179194656096|87.179194656096|87.179194656096|-91.711519244054|-91.711519244054|-91.711519244054|-91.711519244054|-91.711519244054|-91.711519244054|-91.711519244054|-91.711519244054|-91.711519244054|-91.711519244054|-91.711519244054|-91.711519244054||-91.711519244054|-91.751660708185|-91.751660708185|-91.751660708185|-91.751660708185|-91.751660708185|-91.751660708185|-91.751660708185|-92.323892994717|-92.630634329932|-92.741821313586|-93.017888815653|-93.017888815653|-93.017888815653|-93.017888815653|-93.017888815653|-93.017888815653|-93.017888815653|-93.017888815653|-93.017888815653|-93.017888815653|-93.017888815653|-93.017888815653||-93.017888815653|-93.017888815653|-93.017888815653|-93.017888815653|-93.017888815653|-93.017888815653|-93.017888815653|-93.017888815653|-93.017888815653|-93.017888815653|-93.480998020143|-93.480998020143|-93.480998020143|-93.480998020143|88.336348501976|88.336348501976|88.336348501976|88.336348501976|88.336348501976|88.336348501976|88.336348501976|88.051326080754|87.992782694979|87.862728656313|87.146375617475|85.634684201844|85.297437266914|85.181400433081|85.181400433081|85.181400433081||85.181400433081|85.181400433081|85.181400433081|85.181400433081|85.181400433081|85.181400433081|85.181400433081|85.181400433081|84.263417286893|84.118471887404|84.118471887404|84.118471887404|82.92387387785|82.45109432755|82.45109432755|81.913956967375|81.913956967375|81.913956967375|81.443290859882|80.534966105028||79.786080486028|78.462506963643|78.046516963596|78.046516963596|78.046516963596|78.046516963596|78.046516963596|78.046516963596|78.046516963596|78.046516963596|78.046516963596|77.980584220484|77.829362529731|75.923008011686|75.350610484443|75.350610484443|75.051796530973|74.707006453685|74.46073741653|74.46073741653|74.46073741653|74.46073741653|74.46073741653|74.46073741653|74.46073741653|74.46073741653|74.46073741653|74.46073741653|74.46073741653|73.835461295737|73.280148679563
08873|40487|/equities/gibson-energy-inc|TSX|26.971703304353|26.49255152372|26.49255152372|26.49255152372||26.308390200441|26.179295934766|26.179295934766|26.179295934766|26.179295934766|26.179295934766|25.962279454093|25.962279454093|25.660866038911|25.433740263639|25.427401140637|25.427401140637|25.427401140637|25.199889478095|24.757100221191|24.659555246074|-25.966869206505|-25.966869206505|-25.966869206505|-25.966869206505|-25.966869206505|-25.966869206505|-25.966869206505|-25.966869206505|-25.966869206505|-25.966869206505|-25.966869206505|-25.998744588513|-26.413518100293|-26.413518100293|-26.413518100293||-26.413518100293|-26.61513275007|-26.61513275007|||-26.61513275007|-26.61513275007|-26.61513275007|-26.61513275007|-26.61513275007|25.010214794895|25.010214794895|25.010214794895|25.010214794895|25.010214794895|25.010214794895|25.010214794895|25.010214794895|25.010214794895|25.010214794895|25.010214794895|24.300239868982|24.204710664599|23.901899962788|23.547666714329|23.519301317949|23.519301317949|23.519301317949|23.519301317949|23.519301317949|22.868112774711|22.410681004901|-24.188208996647|-24.188208996647|-24.188208996647|-24.188208996647|-24.188208996647|-24.188208996647|-24.188208996647|-24.188208996647|-24.188208996647|-24.556897732277|-24.851945678019|-24.851945678019|-24.851945678019|-24.851945678019|-24.851945678019|-24.851945678019|-24.851945678019|-24.851945678019|-24.851945678019|-24.851945678019|-24.851945678019|-25.20716284781|-25.384625848458|-25.504028038102|-25.631697235193||-25.95688614325|-26.463484705336|-26.532483883309|-26.879426342037|-26.968424975158|-26.968424975158|-26.968424975158|-26.968424975158|-27.392695412902|26.166249363799|26.166249363799|26.166249363799|26.092499513515|25.797776190316|25.566256725297|25.566256725297|25.566256725297|25.53917451645|25.299637325882|25.242854800975|25.242854800975|25.242854800975|25.242854800975|25.242854800975|25.242854800975|25.242854800975|25.242854800975|25.242854800975|25.242854800975||25.242854800975|25.242854800975|25.242854800975|25.242854800975|25.242854800975|25.05983937135|24.992703294933|24.992703294933|24.732448101243|24.726201022359|24.726201022359|24.64577935878|24.493643693831|24.417937946216|24.269931263279|24.266589423628|24.185100313261|24.135172993375|24.135172993375||24.135172993375|24.135172993375|24.135172993375|24.135172993375|23.852601386167|23.852601386167|23.852601386167|23.852601386167|23.852601386167|23.852601386167|23.852601386167|23.630946213512|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563||23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.564286034563|23.045318066256|22.854243317331|22.534714106151|22.490794053153|22.474215258576|22.402462046916|22.26995843602|22.157175527157|21.946824808427|21.946824808427|21.946824808427|21.842582035406|21.710924572794|21.629360988237|21.426270747842|21.426270747842|21.426270747842|21.426270747842||21.426270747842|21.31585627205|21.196507248689|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236||-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.463303302236|-22.823668822655|21.353461738744|21.353461738744|21.353461738744|21.353461738744|21.353461738744|21.353461738744|21.353461738744|21.326903021245|21.278781321213|-22.585297738441|-22.585297738441|-22.585297738441|-22.585297738441|-22.585297738441|-22.585297738441|-22.585297738441|-22.585297738441|-22.585297738441|-22.585297738441|-22.585297738441|-22.585297738441
08874|24550|/equities/gildan-activewear|TSX|92.512550458232|92.512550458232|92.512550458232|92.512550458232||92.512550458232|91.492276625412|91.144170283998|91.144170283998|90.31907897495|88.123982488035|86.682012559601|86.682012559601|86.337948256106|86.337948256106|86.337948256106|86.337948256106|86.337948256106|86.337948256106|86.337948256106|86.337948256106|86.337948256106|83.44105448256|83.003169135659|83.003169135659|83.003169135659|83.003169135659|83.003169135659|83.003169135659|83.003169135659|83.003169135659|83.003169135659|83.003169135659|83.003169135659|82.791296513444|81.91593272518||81.91593272518|81.91593272518|81.91593272518|||81.91593272518|81.91593272518|81.91593272518|81.91593272518|81.91593272518|80.068812765798|77.927017439429|-84.138289580273|-84.138289580273|-84.138289580273|-84.138289580273|-84.138289580273|-84.138289580273|-84.138289580273|-84.138289580273|-84.138289580273|-84.138289580273|-84.138289580273|-84.138289580273|-84.138289580273|-84.138289580273|-84.138289580273|-84.138289580273|-84.138289580273|-84.138289580273|-84.138289580273|-84.138289580273|-84.138289580273|-84.138289580273|-84.138289580273|-84.138289580273|-84.138289580273|-84.138289580273|-84.138289580273|-86.213515428096|-86.213515428096|-86.213515428096|80.374669201791|80.374669201791|80.374669201791|80.374669201791|80.374669201791|80.315746236311|80.225701383003|80.225701383003|80.225701383003|80.225701383003|80.225701383003|80.225701383003|80.225701383003|80.225701383003|80.225701383003||80.225701383003|80.225701383003|80.225701383003|80.225701383003|80.225701383003|78.902999298715|77.008334046098|76.388146380023|74.754607495816|74.500117523969|74.371247644227|74.005454039624|74.005454039624|73.76495507034|72.503833694285|71.697074681349|71.697074681349|71.697074681349|71.697074681349|71.697074681349|71.697074681349|71.697074681349|71.697074681349|71.697074681349|71.697074681349|71.697074681349|71.697074681349|71.697074681349|71.697074681349||71.697074681349|71.697074681349|71.697074681349|71.697074681349|71.697074681349|71.697074681349|71.697074681349|71.697074681349|71.697074681349|71.221197532092|70.610776290269|69.80530437824|66.994228833217|-71.919187871065|68.066429460468|68.066429460468|68.066429460468|68.066429460468|68.066429460468||68.066429460468|68.066429460468|68.066429460468|68.066429460468|68.066429460468|67.528742728176|67.528742728176|67.528742728176|67.528742728176|67.528742728176|67.528742728176|66.878602488772|66.55625370699|66.55625370699|66.55625370699|66.219752802743|66.219752802743|65.931116686797|65.931116686797|65.7373528067|65.41011222907|64.692350006855|-68.124371425491||-68.124371425491|-68.124371425491|-68.124371425491|-68.124371425491|-68.124371425491|-68.124371425491|-68.124371425491|-68.124371425491|-68.1831387092|-68.1831387092|-68.1831387092|-68.1831387092|-68.369019517742|-68.369019517742|-68.369019517742|-68.369019517742|-68.369019517742|-68.369019517742|-68.369019517742|-68.369019517742|-68.480580446281|-70.130642490429|65.440914343674|65.440914343674|65.440914343674|65.440914343674|65.440914343674|65.440914343674|65.440914343674|65.440914343674||64.814348643443|63.909835437294|63.868149655126|63.378499447265|62.967777078857|61.099193804253|60.303826906933|60.218819704258|60.218819704258|60.218819704258|59.00479834897|58.246446009285|55.732713456294|-61.939930966254|-61.939930966254|-61.939930966254|-61.939930966254|-61.939930966254|-61.939930966254|-61.939930966254||-61.939930966254|-61.939930966254|-61.939930966254|-61.939930966254|-61.939930966254|-61.939930966254|-61.939930966254|-61.939930966254|-62.618258002462|-62.938062141408|-66.75229247198|-67.883114392177|-67.883114392177|-67.883114392177|-67.883114392177|-67.883114392177|-68.183462097265|-68.986623501356|-69.643178733257|-69.643178733257|-71.212421187723|-71.241578164989|-71.533416605982|-71.826130303082|-71.826130303082|-73.349035484192|-73.885595779283|-74.627884843463|-75.556534849399|-75.903926728825|-77.155476330232
08875|42830|/equities/easyhome-ltd.|TSX|-129.39308848789|-132.08287552121|-133.05282311908|-133.05282311908||-133.05282311908|-133.05282311908|-134.26739642491|-134.26739642491|-134.26739642491|-134.26739642491|-134.26739642491|-134.26739642491|-134.26739642491|-134.26739642491|-134.26739642491|-136.06876826143|127.1928271019|127.1928271019|127.1928271019|127.1928271019|127.1928271019|127.1928271019|127.1928271019|127.1928271019|127.1928271019|127.1928271019|127.1928271019|127.1928271019|127.1928271019|127.08703133393|124.37286420909|124.37286420909|124.37286420909|-135.67004917546|-135.67004917546||-135.67004917546|-135.67004917546|-135.67004917546|||-135.67004917546|-135.67004917546|-135.67004917546|-135.67004917546|-135.67004917546|-135.67004917546|-135.67004917546|-135.67004917546|-136.80894839414|122.94818912776|122.94818912776|122.94818912776|122.94818912776|122.94818912776|122.94818912776|122.94818912776|122.94818912776|122.94818912776|122.13798391854|119.90442257496|-135.56203734567|-135.56203734567|-135.56203734567|-135.56203734567|-135.56203734567|-136.45942898947|-136.45942898947|-138.69492023475|-139.97546797866|-144.15829839833|-146.59925284365|-146.59925284365|-150.40195353803|-152.89549937047|-160.42471816581|-172.73081282677|-172.73081282677|-172.73081282677|-172.73081282677|-172.73081282677|-172.73081282677|-172.73081282677|-172.73081282677|-172.73081282677|-172.73081282677|-172.73081282677|-173.80387059197|-173.80387059197|-173.80387059197|-173.80387059197|-173.80387059197|-174.36040107097||-174.36040107097|-176.68599437437|-178.25388552041|-181.00764705176|-182.42293645535|-184.07438004452|-185.06097023176|-189.57608108704|-190.63786824748|-191.25762402797|-196.24014194568|-198.05849189846|-200.06610149905|-202.31066856964|-208.33296670498|200.35250899866|200.35250899866|200.35250899866|200.35250899866|200.35250899866|200.35250899866|200.35250899866|200.35250899866|200.35250899866|200.35250899866|200.35250899866|199.82636513404|199.82636513404|199.82636513404||199.82636513404|199.82636513404|197.83596912679|196.31495959292|195.61712058504|195.61712058504|195.61712058504|195.61712058504|195.61712058504|195.61712058504|195.61712058504|195.61712058504|195.61712058504|193.72402131248|188.90001611895|185.90723853848|185.15971942236|177.74733244044|177.74733244044||177.74733244044|177.74733244044|177.74733244044|177.74733244044|177.38203563803|173.72891892453|172.15935992156|168.8831763682|167.27353068824|166.05003962512|165.79528981662|165.79528981662|164.23930422345|164.23930422345|164.23930422345|164.23930422345|164.23930422345|163.17367285136|161.27852416969|160.56403236724|160.56403236724|160.56403236724|160.14447657639||156.79275287052|155.91305715133|155.25674190699|155.25674190699|154.72860442466|152.01518955135|152.01518955135|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.04740283639|-161.56822700137|-163.23186557738|-163.23186557738||-163.23186557738|-163.23186557738|-163.23186557738|-163.23186557738|-163.23186557738|-163.23186557738|146.30729007634|146.30729007634|146.30729007634|146.30729007634|145.84087732006|142.00986117974|140.75823347252|140.75823347252|140.75823347252|139.82450369547|139.82450369547|139.82450369547|139.82450369547|139.82450369547||139.82450369547|138.51612132071|137.26013907325|-157.84288153086|-157.84288153086|-157.84288153086|-157.84288153086|-157.84288153086|-157.84288153086|-160.69375498465|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-161.873136161|-165.75238293876|-165.86986827045|-170.46846833923|-173.76314318807|-173.76314318807
08876|24553|/equities/great-west-lifeco-inc|TSX|60.453552734379|59.908391435416|59.503768134417|-63.271042911274||-63.271042911274|-63.271042911274|-63.271042911274|-63.51226901132|-64.059743447636|-65.225270531282|-65.599190471024|-65.916879386207|-66.155378748878|-66.155378748878|-66.155378748878|-66.656529984987|-66.692810890979|-67.181788117234|-67.181788117234|-67.181788117234|-67.701987220782|-68.057488072733|-68.288321827098|65.607863255527|65.607863255527|65.607863255527|65.607863255527|65.607863255527|65.607863255527|65.607863255527|65.607863255527|65.607863255527|65.498778314605|65.498778314605|65.498778314605||65.498778314605|65.329755327453|65.151396351115|||65.049326769793|64.874627403373|64.874627403373|64.874627403373|64.874627403373|64.874627403373|64.874627403373|64.802917166942|63.931575850639|63.022861564594|62.762268558644|62.762268558644|62.762268558644|62.762268558644|62.762268558644|62.762268558644|62.762268558644|62.762268558644|62.762268558644|62.762268558644|62.237307838333|62.237307838333|61.992005352325|61.282509066603|60.666121405519|60.66569128981|60.29160023785|60.035666583383|59.772962912812|59.753013779602|58.842236388482|58.459151637191|58.459151637191|58.459151637191|58.459151637191|57.435723836032|57.435723836032|57.435723836032|57.309426264641|57.309426264641|57.309426264641|57.309426264641|57.15158500128|56.884538644475|56.49615456652|56.438251834426|56.438251834426|56.438251834426|56.438251834426|56.438251834426|56.438251834426|56.438251834426||56.024169238975|55.868539814805|55.868539814805|55.34726863951|54.899186198916|54.429649000925|54.076278295298|54.041672447312|54.041672447312|53.396857503374|-55.396083951372|-55.396083951372|-55.396083951372|-55.396083951372|-55.396083951372|-55.396083951372|-55.396083951372|-55.396083951372|-55.53311393254|53.205668605846|53.205668605846|53.205668605846|53.205668605846|53.205668605846|53.205668605846|53.205668605846|53.205668605846|53.205668605846|53.205668605846||53.205668605846|53.205668605846|53.205668605846|53.205668605846|53.205668605846|53.205668605846|53.205668605846|52.768519681341|52.515856311991|52.177617336064|51.674575885964|51.222330217758|51.222330217758|51.222330217758|51.222330217758|51.222330217758|51.222330217758|51.222330217758|50.731478316096||50.731478316096|50.731478316096|50.731478316096|50.731478316096|50.731478316096|50.731478316096|50.694978297317|50.573864155968|50.426514711601|50.094747830925|50.094747830925|50.094747830925|50.094747830925|50.094747830925|50.094747830925|49.798129944057|-52.381270988297|-52.381270988297|-52.381270988297|-52.381270988297|-52.381270988297|-52.477885682094|-52.477885682094||-52.477885682094|-52.477885682094|-52.477885682094|-52.477885682094|-52.477885682094|-52.477885682094|-52.477885682094|-52.477885682094|-52.820429332508|-52.908335002073|-52.908335002073|-52.908335002073|-52.908335002073|-53.116481869097|-53.724423188496|-53.736465094691|-53.736465094691|-53.736465094691|-53.736465094691|-53.736465094691|-53.736465094691|-53.736465094691|-53.736465094691|-53.736465094691|-53.736465094691|-53.736465094691|-53.736465094691|-53.736465094691|-53.736465094691|-53.736465094691||-53.736465094691|-53.736465094691|-53.736465094691|-54.211787656728|-54.211787656728|-54.211787656728|-54.211787656728|-54.796724872012|-54.796724872012|-54.796724872012|-54.796724872012|-55.052660240952|-55.052660240952|-55.052660240952|-55.052660240952|-55.052660240952|-55.052660240952|-55.052660240952|-55.052660240952|-55.052660240952||-55.052660240952|-55.052660240952|-55.052660240952|-55.052660240952|-55.052660240952|-55.491844457856|-56.386772255623|-57.282523372133|-57.820024519452|54.484993281177|54.484993281177|54.484993281177|53.905549912774|52.773942211296|52.397715704337|51.720793557052|-53.966147824932|-53.966147824932|-53.966147824932|-53.966147824932|-53.966147824932|-53.966147824932|-53.966147824932|-53.966147824932|-53.966147824932|-53.966147824932|-53.966147824932|-54.267942451558|51.500585728602|51.500585728602|51.500585728602
08877|24556|/equities/h-r-reit|TSX|10.447404462363|10.447404462363|10.447404462363|10.447404462363||10.447404462363|10.447404462363|10.447404462363|10.447404462363|10.447404462363|10.447404462363|10.447404462363|10.447404462363|10.447404462363|10.447404462363|10.447404462363|10.447404462363|10.447404462363|10.447404462363|10.447404462363|10.447404462363|10.447404462363|10.447404462363|10.447404462363|10.447404462363|10.447404462363|10.447404462363|10.447404462363|10.447404462363|10.447404462363|10.354616357514|10.299018225878|10.183353514372|10.049281538525|9.9724353736306|9.9724353736306||9.9724353736306|9.9724353736306|9.9724353736306|||9.9724353736306|9.9724353736306|9.9724353736306|9.9724353736306|-10.486423958582|-10.486423958582|-10.486423958582|-10.486423958582|-10.486423958582|-10.486423958582|-10.486423958582|-10.486423958582|-10.487692874055|-10.600214527029|-10.661442212753|-10.661442212753|-10.661442212753|-10.661442212753|-10.661442212753|-10.661442212753|-10.661442212753|-10.661442212753|-10.661442212753|-10.661442212753|-10.661442212753|-10.661442212753|-10.661442212753|-10.661442212753|-10.661442212753|-11.641701230554|-11.641701230554|-11.641701230554|-11.641701230554|-11.641701230554|-11.641701230554|-11.641701230554|-11.641701230554|-11.689877850956|-11.689877850956|-11.754031401151|-11.901708955469|-11.901708955469|-11.901708955469|-11.901708955469|-11.901708955469|-11.901708955469|-11.901708955469|-11.901708955469|-11.901708955469|-11.901708955469|-11.901708955469|-11.901708955469||-11.901708955469|-11.958843252065|-12.036492635809|-12.078881106998|-12.138513142061|-12.138513142061|-12.138513142061|-12.146958622879|-12.200151810784|11.685694000518|11.685694000518|11.685694000518|11.685694000518|11.685694000518|11.685694000518|11.685694000518|11.685694000518|11.685694000518|11.685694000518|11.650215808325|11.589034049702|11.589034049702|11.589034049702|11.589034049702|11.589034049702|11.589034049702|11.589034049702|11.589034049702|11.589034049702||11.589034049702|11.557260267152|-12.115468652105|-12.115468652105|-12.115468652105|-12.115468652105|-12.115468652105|-12.115468652105|-12.115468652105|-12.115468652105|-12.115468652105|-12.115468652105|-12.115468652105|-12.115468652105|-12.115468652105|-12.147306751145|-12.147306751145|-12.187285183683|-12.216428384532||-12.293254226832|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.579526569901|11.47552654191|11.47552654191|11.433363193099|10.382669715251|10.382669715251||10.382669715251|10.382669715251|10.382669715251|10.382669715251|10.382669715251|10.382669715251|10.319077046011|10.277264313041|10.277264313041|10.277264313041|10.277264313041|10.204738144674|10.154181236155|10.154181236155|10.154181236155|10.121312346863|9.9725694289998|9.9401783019913|9.9401783019913|9.8351980878923|9.8185529393194|9.7772814611856|9.7680898618106|9.5962113750648|9.5391239471647|9.4840043913115|9.4840043913115|9.4840043913115|9.4840043913115|9.4840043913115||9.4840043913115|9.4763944986412|9.4763944986412|9.3799317710867|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904||-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.104130705904|-10.20529413314|-10.20529413314|-10.20529413314|-10.20529413314|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622|9.6853382108622
08878|24555|/equities/home-capital-group-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08879|24554|/equities/hudbay-minerals|TSX|-37.181848359093|-37.181848359093|-37.181848359093|-37.181848359093||-37.181848359093|-37.181848359093|-37.181848359093|-37.181848359093|-37.181848359093|-37.181848359093|-37.181848359093|-37.181848359093|-37.181848359093|-37.181848359093|-37.181848359093|32.352016989353|32.352016989353|31.564652368319|31.564652368319|30.204334599985|30.146832757542|30.146832757542|29.166483355175|29.000813537848|28.95023347862|28.95023347862|28.863037766433|28.832818655411|28.216187958629|27.386147076257|27.386147076257|27.386147076257|27.386147076257|26.335163176466|25.261847774639||24.962281118742|24.962281118742|24.962281118742|||24.962281118742|24.962281118742|24.708645382315|24.228494475053|23.612771694049|23.51274334532|23.51274334532|23.51274334532|23.02011500001|23.02011500001|22.110684507423|21.894672873979|21.894672873979|21.894672873979|21.644080483654|21.457311563734|-23.872070159318|-23.872070159318|-23.872070159318|-23.872070159318|-23.872070159318|-23.872070159318|-23.872070159318|-23.872070159318|-23.905810761383|-23.905810761383|-23.905810761383|-23.905810761383|-23.905810761383|-23.905810761383|-23.905810761383|-23.905810761383|-23.905810761383|-23.905810761383|-23.905810761383|-23.905810761383|-23.905810761383|-23.905810761383|-23.905810761383|-23.905810761383|-23.905810761383|-23.905810761383|-23.905810761383|-23.905810761383|-23.905810761383|-23.905810761383|-24.633679098477|21.898161437574|21.898161437574|21.898161437574|21.898161437574|21.716352844193||21.716352844193|21.716352844193|20.815948910133|20.391886016413|20.245708117534|19.875230826326|19.528035099184|19.480038147144|18.971987809266|18.868874856195|18.01991791008|18.01991791008|18.01991791008|18.01991791008|18.01991791008|17.565465123165|17.565465123165|17.565465123165|17.565465123165|17.565465123165|17.376628194372|17.275142548394|16.951268803093|16.905854051878|16.709838038871|16.197598172767|15.657331574342|15.603146778634|14.973266809431||14.973266809431|14.725852031672|14.713226442588|14.713226442588|14.713226442588|14.375807529305|14.257742862575|14.257742862575|14.257742862575|14.257742862575|14.257742862575|14.257742862575|14.257742862575|-14.065978938282|-14.065978938282|-14.065978938282|-14.065978938282|-14.065978938282|-14.072319350052||-14.072319350052|-14.270077159458|-14.456197238027|-14.616941004696|-14.616941004696|-14.806578967945|-14.806578967945|-14.806578967945|-14.806578967945|-14.806578967945|-14.806578967945|-14.893976633169|13.716795053213|13.716795053213|13.716795053213|13.716795053213|13.716795053213|13.716795053213|13.716795053213|13.716795053213|13.716795053213|13.716795053213|13.716795053213||13.288944014464|13.288944014464|13.081048868932|12.460301791688|12.460301791688|12.460301791688|12.460301791688|12.460301791688|12.460301791688|12.460301791688|12.31672478943|12.273820933652|12.273820933652|12.273820933652|12.273820933652|12.273820933652|12.186467286561|12.003852866992|11.819558327843|11.500031956777|11.500031956777|11.500031956777|11.500031956777|11.199480172379|11.132200210605|10.943832999373|10.738839234672|10.738839234672|10.738839234672|10.738839234672||10.738839234672|10.738839234672|10.738839234672|10.738154347033|10.557948782809|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397||-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-10.926950224397|-11.731610995925|10.633926651939|10.633926651939|10.633926651939|10.633926651939|10.633926651939|10.633926651939|10.633926651939|10.481029640816|10.397505821002|10.397505821002|10.287784114163|10.049204630632|9.8157828593464|-11.401812002362|-11.401812002362|-11.401812002362|-11.401812002362|-11.401812002362|-11.672943765754|-11.672943765754
08880|960802|/equities/hydro-one-limited|TSX|54.516253064259|54.516253064259|54.516253064259|54.516253064259||53.941390962715|53.055989339744|52.729348837101|52.729348837101|52.729348837101|52.729348837101|52.729348837101|52.689277740279|-54.64326930834|-54.64326930834|-54.64326930834|-54.64326930834|-54.64326930834|-54.64326930834|-54.64326930834|-54.64326930834|-54.64326930834|-54.64326930834|-54.64326930834|-54.64326930834|-54.64326930834|-54.64326930834|-54.918077424644|52.782901048998|52.782901048998|52.782901048998|52.782901048998|52.782901048998|52.782901048998|52.782901048998|52.782901048998||52.632668654499|-54.305275679886|-54.305275679886|||-54.305275679886|-54.305275679886|-54.305275679886|-54.305275679886|-54.305275679886|-54.305275679886|-54.305275679886|-54.305275679886|-54.305275679886|-54.305275679886|-54.305275679886|-54.903362240393|-54.903362240393|53.006758970209|53.006758970209|53.006758970209|53.006758970209|53.006758970209|53.006758970209|53.006758970209|53.006758970209|53.006758970209|52.612507813714|52.233899851135|51.594060272907|51.594060272907|51.594060272907|51.564233933262|51.236092843802|50.962948224366|50.962948224366|50.962948224366|50.962948224366|50.962948224366|50.962948224366|50.962948224366|50.962948224366|50.962948224366|50.962948224366|50.962948224366|50.962948224366|50.962948224366|50.962948224366|50.962948224366|50.962948224366|50.962948224366|50.541608807577|50.320676800425|49.985194520614|49.750773885141|49.570859779131|48.771511145445||48.501399645113|-50.073794224659|-50.073794224659|-50.073794224659|-50.073794224659|-50.073794224659|-50.073794224659|-50.073794224659|-50.073794224659|-50.073794224659|-50.073794224659|-50.073794224659|-50.073794224659|-50.073794224659|-50.073794224659|-50.073794224659|-50.073794224659|-50.281938191303|-50.281938191303|-50.635488956116|-50.692856385559|-50.692856385559|-50.754284304877|49.182516108202|49.182516108202|49.182516108202|49.182516108202|49.182516108202|49.182516108202||49.182516108202|49.182516108202|49.182516108202|49.182516108202|49.182516108202|49.182516108202|49.182516108202|49.098350960068|48.890484354951|48.890484354951|48.890484354951|48.890484354951|48.890484354951|48.890484354951|48.890484354951|48.890484354951|48.315259851855|-49.999593479222|-49.999593479222||-49.999593479222|-49.999593479222|-49.999593479222|-49.999593479222|-49.999593479222|-49.999593479222|-49.999593479222|-49.999593479222|-49.999593479222|-49.999593479222|-49.999593479222|-50.354548912122|-50.822415263068|-50.822415263068|-50.822415263068|-50.822415263068|-50.822415263068|-50.822415263068|-50.822415263068|-50.822415263068|-50.822415263068|-50.822415263068|-50.822415263068||-50.822415263068|-50.822415263068|-50.857129104283|-50.93347762177|-50.940145103659|-50.940145103659|-50.940145103659|-51.015161506033|-51.200016035091|-51.200016035091|-51.443971853704|-51.443971853704|-51.443971853704|-51.590525129604|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908|-51.847733728908||-51.847733728908|-51.847733728908|-51.847733728908|-52.636650554364|-53.532388572368|50.654075345667|50.654075345667|50.654075345667|50.398262357746|50.398262357746|50.398262357746|50.398262357746|49.73806926943|49.1484111386|48.766569093141|48.692298415936|48.173109588399|47.97290034799|47.894888512605|47.695431409405||47.449368249627|-50.727220894175|-50.727220894175|-50.727220894175|-50.727220894175|-50.727220894175|-51.060799255721|47.398618770264|47.398618770264|47.398618770264|47.398618770264|47.007776876196|47.007776876196|47.007776876196|47.007776876196|47.007776876196|47.007776876196|47.007776876196|47.007776876196|47.007776876196|46.5675312103|46.301978012055|45.804976670973|45.462194885405|45.391624906166|45.391624906166|45.391624906166|45.391624906166|44.767916655655|44.599657446697|44.599657446697
08881|24559|/equities/ind.-alliance-insur.---financial|TSX|-169.2779350005|-169.56548645346|-169.85331675574|-176.07128139089||-176.07128139089|-176.07128139089|-176.07128139089|-176.07128139089|-176.07128139089|-176.07128139089|-176.07128139089|-176.07128139089|-176.07128139089|-176.07128139089|-176.07128139089|-176.20935335952|-176.20935335952|-178.13706345909|-179.28451776895|-179.50724549197|-181.47498898929|-182.64006744453|-182.64006744453|173.09513442242|173.09513442242|173.09513442242|173.09513442242|173.09513442242|173.09513442242|173.09513442242|173.09513442242|173.09513442242|173.09513442242|171.78736673156|171.08750851938||171.08750851938|171.08750851938|171.01997463035|||171.01997463035|171.01997463035|169.55656963447|169.55656963447|169.55656963447|168.85824382574|168.85824382574|168.00193307434|166.03992523126|164.42186380947|160.79901998931|160.2196104149|160.2196104149|160.2196104149|160.2196104149|160.2196104149|160.2196104149|160.2196104149|160.2196104149|160.2196104149|160.2196104149|160.2196104149|159.0788047316|159.0788047316|159.0788047316|159.0788047316|159.0788047316|159.0788047316|159.0788047316|159.0788047316|159.0788047316|159.0788047316|159.0788047316|159.0788047316|159.0788047316|159.0788047316|159.0788047316|159.0788047316|156.70071777647|156.70071777647|156.70071777647|156.70071777647|156.70071777647|155.04302877127|154.84111637059|154.84111637059|154.84111637059|154.84111637059|154.84111637059|154.84111637059|154.84111637059|154.84111637059||154.84111637059|154.84111637059|154.84111637059|154.84111637059|154.52623413871|152.96414744931|151.63239317556|151.08764765682|149.79462054507|149.57382772873|149.57382772873|149.57382772873|149.57382772873|149.57382772873|149.57382772873|148.53869584876|147.86952010265|147.86952010265|147.86952010265|147.86952010265|147.37502237019|145.77002488968|145.5198925292|145.5198925292|145.5198925292|145.5198925292|145.5198925292|142.565361289|142.565361289||142.565361289|142.565361289|142.565361289|142.565361289|142.565361289|142.565361289|140.99122564419|139.36016035287|139.36016035287|139.36016035287|139.35962030852|139.01187927885|139.01187927885|136.54431186962|134.09102634148|134.09102634148|134.09102634148|132.65559391132|-141.86853013079||-141.86853013079|-143.21170621493|-147.32133956064|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574|141.20820572574||141.20820572574|140.41105940827|138.17951014846|137.73558962013|137.73558962013|137.39287908503|137.26376213441|135.62592006802|135.62592006802|135.62592006802|135.62592006802|135.20291158202|135.20291158202|135.20291158202|135.20291158202|135.20291158202|135.20291158202|135.20291158202|135.20291158202|135.20291158202|135.20291158202|135.20291158202|135.20291158202|135.20291158202|132.88928100504|132.88928100504|132.88928100504|132.88928100504|132.88928100504|132.88928100504||132.65420226959|130.20022498135|127.99248071251|127.37775193914|126.74222820848|125.81876185452|125.81876185452|125.81876185452|125.81876185452|125.81876185452|125.81876185452|-134.30678008692|-134.30678008692|-134.30678008692|-134.30678008692|-134.30678008692|-134.30678008692|-134.30678008692|-134.30678008692|-134.30678008692||-134.30678008692|-134.30678008692|-134.30678008692|-134.30678008692|-134.30678008692|-134.30678008692|-134.30678008692|-134.30678008692|-134.30678008692|-141.37697711142|128.37005211258|128.37005211258|128.37005211258|128.37005211258|128.37005211258|128.37005211258|128.37005211258|127.71394323138|125.23938130038|-134.98790082442|-134.98790082442|-134.98790082442|-134.98790082442|-134.98790082442|-134.98790082442|-134.98790082442|-134.98790082442|-134.98790082442|-136.24488904197|-136.54154658045|-136.54154658045
08882|24562|/equities/iamgold|TSX|25.122609050102|25.122609050102|25.122609050102|25.122609050102||25.122609050102|25.122609050102|25.122609050102|-29.872246171499|-29.872246171499|-29.872246171499|-29.872246171499|-29.872246171499|-29.872246171499|-29.872246171499|-29.929184527231|25.904833304915|25.904833304915|25.904833304915|25.904833304915|24.899815758106|24.147734322221|24.147734322221|23.790816693472|22.551462390873|22.229410942571|22.229410942571|22.229410942571|22.229410942571|22.229410942571|21.434653253896|21.434653253896|21.434653253896|21.434653253896|21.434653253896|21.434653253896||21.434653253896|21.434653253896|21.434653253896|||21.434653253896|21.434653253896|21.434653253896|20.119058683562|19.475343151278|19.238159413014|19.188369661576|19.188369661576|19.188369661576|19.023189233416|18.872684345981|18.872684345981|18.872684345981|18.872684345981|18.872684345981|18.872684345981|18.872684345981|18.872684345981|18.74353860301|18.497820784452|17.949799778067|16.929640392431|16.929640392431|16.929640392431|16.929640392431|16.929640392431|16.929640392431|16.929640392431|16.929640392431|16.929640392431|16.929640392431|16.38737933279|15.874309297413|-18.015819089375|-18.015819089375|-18.015819089375|-18.015819089375|-18.533629148975|-18.533629148975|-18.533629148975|-18.533629148975|-18.533629148975|-18.533629148975|-19.372919844009|-19.664100162307|-19.664100162307|-20.422889170956|18.185316709401|18.185316709401|18.185316709401|17.659797089764|17.355303755184||17.355303755184|17.355303755184|17.355303755184|17.355303755184|17.355303755184|16.677004592044|16.519079617049|16.519079617049|16.20707454037|16.20707454037|15.333971122363|15.110522369107|15.110522369107|15.110522369107|14.356691099494|14.143573115534|14.143573115534|14.143573115534|14.143573115534|14.143573115534|14.014803858009|13.473677105627|13.473677105627|12.552418968105|12.513243009673|12.120270201483|11.87422209821|11.87422209821|11.621080516023||11.325366680536|11.221317170473|11.221317170473|11.170629843972|10.855144457577|10.507660817833|10.302401012548|10.014889604922|9.9589968368972|9.9589968368972|9.9589968368972|9.9589968368972|9.928329644994|9.7433293482846|9.7433293482846|9.7433293482846|9.7433293482846|9.4981435295814|-10.30371944839||-10.30371944839|-10.30371944839|-10.361355542411|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048||9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.4019399187048|9.2270828545187|9.2270828545187|9.2270828545187|9.2270828545187|9.2270828545187|9.2270828545187|9.0406478577294|9.0273864195786|8.7665403602347|-10.01801460162|-10.01801460162|-10.01801460162|-10.01801460162|-10.01801460162|-10.01801460162|-10.01801460162|-10.01801460162|-10.01801460162||-10.01801460162|-10.032332636878|-10.032332636878|-10.34148091957|-10.571645309363|-10.792319598357|-10.792319598357|-10.792319598357|-10.792319598357|-10.792319598357|-10.792319598357|-10.792319598357|9.5628130512149|9.5628130512149|9.5628130512149|9.5628130512149|9.5628130512149|9.5628130512149|9.5628130512149|9.5628130512149||9.5628130512149|9.5628130512149|8.6709032143389|8.4668558602022|8.4668558602022|-9.671704813497|-9.671704813497|-9.671704813497|-9.671704813497|-9.671704813497|8.1149526677979|8.1149526677979|8.1149526677979|8.1149526677979|8.1149526677979|7.9921696541985|7.7629658776611|7.6855977297583|7.6855977297583|7.6855977297583|7.6855977297583|-8.7883237366163|-8.7883237366163|-8.7883237366163|-8.7883237366163|-8.7883237366163|-8.7883237366163|-8.7883237366163|-8.7883237366163|-8.9867504676007|-8.9867504676007
08883|24561|/equities/igm-financial-inc|TSX|59.749853574138|59.749853574138|59.749853574138|59.749853574138||-66.47986882839|-66.47986882839|-68.712222843267|63.859439402778|63.859439402778|63.859439402778|63.859439402778|63.859439402778|63.859439402778|63.859439402778|63.859439402778|63.859439402778|63.859439402778|63.859439402778|63.859439402778|63.859439402778|63.859439402778|63.806497381123|63.806497381123|63.806497381123|63.806497381123|62.437778682612|61.620864253466|61.235963774196|60.961128337545|60.961128337545|60.961128337545|60.825141385047|60.403491182292|60.006657674538|59.777057912482||59.777057912482|59.777057912482|59.777057912482|||59.777057912482|59.777057912482|59.381109365402|59.381109365402|59.381109365402|59.146231051483|58.88581463606|57.784513651341|57.518905201455|57.223783430015|56.42253550838|55.976708087111|55.464673846722|55.202417419752|54.841200492037|54.841200492037|54.841200492037|54.841200492037|54.841200492037|54.841200492037|54.654944999629|54.028826192147|53.585832322006|53.585832322006|53.585832322006|53.585832322006|53.585832322006|53.585832322006|53.585832322006|53.585832322006|53.480089307234|52.970377948996|52.625204585393|52.625204585393|52.625204585393|52.625204585393|52.625204585393|52.625204585393|52.625204585393|52.625204585393|52.625204585393|52.625204585393|52.121894331331|51.744092338666|51.744092338666|51.744092338666|51.744092338666|51.744092338666|51.744092338666|51.744092338666|51.744092338666|49.858269191169||49.858269191169|49.858269191169|49.858269191169|49.754707397639|49.754707397639|49.754707397639|49.754707397639|49.754707397639|49.754707397639|49.754707397639|49.754707397639|49.754707397639|49.754707397639|49.511339255637|49.300379298866|49.04318435538|49.04318435538|48.884646491098|48.884646491098|48.884646491098|48.760996796342|48.226662505173|48.106573420895|48.106573420895|48.106573420895|48.106573420895|47.703969458886|47.172423561898|47.172423561898||47.172423561898|47.172423561898|46.980470454789|46.74540369743|46.74540369743|46.74540369743|46.486559367112|46.474085578128|46.474085578128|46.295649591204|46.200721386534|45.783581658052|45.532311249493|45.488126543627|44.826804668225|44.689657448248|44.689657448248|44.689657448248|44.689657448248||44.689657448248|44.689657448248|44.689657448248|44.689657448248|44.689657448248|44.689657448248|44.21267408631|43.51297202929|42.922745342875|42.436384646787|-43.847657584713|-43.847657584713|-43.847657584713|-43.847657584713|-43.847657584713|-43.847657584713|-44.141285577931|-44.175536786968|-44.175536786968|-44.593932111455|42.50896125505|42.50896125505|42.50896125505||42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.50896125505|42.463844253726|42.141494912248|41.893328316059|41.746267403897|41.746267403897|41.541964731543|41.384963152507||41.353195300736|41.353195300736|41.353195300736|41.353195300736|41.353195300736|41.353195300736|41.353195300736|41.166326857317|41.036266904688|41.036266904688|40.814186314318|-43.818588369684|-43.818588369684|-43.818588369684|-43.818588369684|-43.818588369684|-43.818588369684|-43.818588369684|-43.818588369684|-43.818588369684||-43.818588369684|-43.818588369684|-43.818588369684|-43.818588369684|-43.818588369684|-43.818588369684|-43.818588369684|-43.818588369684|-43.818588369684|-44.827875686571|-46.267177055488|-46.267177055488|-46.267177055488|-46.267177055488|-46.282308830283|-46.282308830283|-46.282308830283|-46.282308830283|-46.282308830283|-46.282308830283|-46.282308830283|-46.282308830283|-46.282308830283|-46.282308830283|-46.282308830283|-46.282308830283|-46.354764754711|-46.354764754711|-46.441223673549|-46.441223673549|-46.441223673549
08884|24956|/equities/innergex-renewable-energy-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.664787436945|13.664787436945|13.664787436945|13.664787436945|13.664787436945|13.664787436945|13.664787436945|13.664787436945|13.664787436945|13.664787436945|13.664787436945|13.664787436945|13.664787436945|13.664787436945|13.664787436945||13.664787436945|13.664787436945|13.656597555382|13.656597555382|13.656597555382|13.656597555382|13.656597555382|13.648719033381|13.648576905088|13.631196156427|13.623551147166|13.607834304906|13.586759953076|13.567233461334|13.556370569814|13.550243349262|13.550243349262|13.550243349262|13.550243349262|13.550243349262|13.550243349262|13.550243349262|13.550243349262|13.544251836607|13.544251836607|13.510279564139|13.507536410399|13.507536410399|13.474484654607|13.469982593525||13.454424983118|13.447006115027|13.447006115027|13.441117852604|13.439574976404|13.418138684652|13.397931564541|13.395706305986|13.395706305986|13.395706305986|13.395706305986|13.395706305986|13.372452084759|13.354946525604|13.349384793209|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849||13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.331597855849|13.301774717219|13.268639327031|13.25182141302|13.234038352941|13.234038352941|13.228375487829|13.193750758199|13.165278694395|13.129753878121|13.077782527611|13.038647060047|13.004052299537|12.965613676749|12.924570800687|12.881189878147
08885|24560|/equities/intact-financial-corp|TSX|250.10929379521|250.10929379521|250.10929379521|250.10929379521||250.10929379521|250.10929379521|250.10929379521|250.10929379521|250.10929379521|250.10929379521|250.10929379521|244.39588721658|-260.40441827289|-260.40441827289|-260.40441827289|-261.87989901957|-264.274895768|-269.49432998745|-272.77534501915|-273.60540790431|-276.95822842775|-277.33335402201|-277.33335402201|-278.00763090662|-280.77292207669|-283.11935125691|-283.11935125691|-285.80925503155|-287.26305251497|-287.26305251497|-287.26305251497|-287.26305251497|-287.26305251497|-287.26305251497|-287.26305251497||-287.26305251497|-287.26305251497|-287.26305251497|||-287.26305251497|-287.26305251497|-287.26305251497|-287.26305251497|-287.26305251497|-287.26305251497|-287.26305251497|-287.26305251497|-287.26305251497|-287.26305251497|-287.26305251497|-287.26305251497|-287.26305251497|-288.62594656026|-288.62594656026|-288.62594656026|274.47072245493|274.47072245493|274.47072245493|274.47072245493|274.47072245493|272.34469039589|268.80237509084|268.80237509084|268.80237509084|268.80237509084|268.80237509084|266.65764285538|265.01092439195|265.01092439195|262.8347222798|262.8347222798|262.8347222798|258.46066069278|-271.54085040614|-271.54085040614|-271.54085040614|-271.54085040614|-271.54085040614|-271.54085040614|-271.54085040614|-271.54085040614|-271.54085040614|-271.54085040614|-271.54085040614|-271.54085040614|-271.54085040614|-271.54085040614|-272.57539151029|-274.87083177347|-274.87083177347|-274.87083177347||-274.87083177347|-274.87083177347|-274.87083177347|-274.87083177347|-274.87083177347|-274.87083177347|-274.87083177347|-274.87083177347|-274.87083177347|-274.87083177347|-274.87083177347|-276.34592236169|-277.73934373467|-277.79782123267|-277.79782123267|-277.79782123267|-277.79782123267|-277.79782123267|-281.47118483317|-285.38686912073|-285.42715501222|-285.42715501222|-285.42715501222|-285.42715501222|-285.42715501222|-285.42715501222|-285.42715501222|-285.42715501222|-285.42715501222||-285.42715501222|-285.42715501222|-285.42715501222|-285.42715501222|-288.79796228842|-291.78845837616|-291.78845837616|-291.78845837616|-292.16440172221|-292.91863884192|-292.91863884192|-294.07239812459|-294.92109856298|-294.92109856298|-296.381771773|-300.56196416075|-302.94361613567|-302.94361613567|-302.94361613567||-302.94361613567|-305.34346562818|-314.31510885148|-314.31510885148|-314.31510885148|-314.31510885148|-314.31510885148|-314.31510885148|-314.31510885148|-315.60901512469|-315.65497251517|-315.65497251517|299.99276511214|299.99276511214|299.99276511214|299.99276511214|299.99276511214|299.99276511214|299.99276511214|299.99276511214|299.99276511214|299.99276511214|299.99276511214||299.99276511214|299.1746497216|299.1746497216|299.1746497216|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|298.8573060822|296.59700201082|292.53556016339|-307.1624520984|-307.1624520984|-307.1624520984|-307.1624520984|-307.1624520984|-307.1624520984||-307.1624520984|-307.1624520984|-307.1624520984|-307.56327753229|-313.49815290288|292.14438044962|292.14438044962|292.14438044962|292.14438044962|290.2979704962|290.2979704962|290.2979704962|288.88720354613|283.88965982393|281.94184953853|281.81320965344|281.81320965344|280.59744784627|278.4021681392|-294.42751824804||-294.42751824804|-294.42751824804|-294.42751824804|-294.42751824804|-294.42751824804|-294.42751824804|-294.42751824804|-294.42751824804|-294.42751824804|-300.5905615218|281.87324109691|281.87324109691|280.16193692571|276.28825714728|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138|274.65454614138
08886|24565|/equities/inter-pipeline-fund|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08887|40491|/equities/intertape-polymer-group-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08888|42920|/equities/ivanhoe-mines-ltd.|TSX|-18.66756378544|-18.705071252062|-19.432063418496|-19.432063418496||-19.714114537649|-19.714114537649|-19.714114537649|-19.714114537649|-19.714114537649|-19.714114537649|-19.714114537649|17.110892695583|17.110892695583|17.110892695583|17.110892695583|17.110892695583|17.110892695583|16.233213550953|15.939681193462|15.134646359672|15.009588336837|15.009588336837|15.009588336837|15.009588336837|15.009588336837|15.009588336837|15.009588336837|15.007875972204|15.006946285366|15.006946285366|15.006946285366|15.006946285366|15.006946285366|14.997162297698|14.450181117027||14.097198386213|14.097198386213|13.904843014483|||13.904843014483|13.904843014483|13.227603667317|-15.13185720118|-15.13185720118|-15.13185720118|-15.13185720118|-15.405672365132|-15.405672365132|-15.405672365132|-15.405672365132|-15.405672365132|13.621793757492|13.621793757492|13.621793757492|13.620325841963|13.108828715409|13.108828715409|12.752309724054|12.301455043379|12.092727739087|-13.909365043124|-13.909365043124|-13.909365043124|-13.909365043124|-13.909365043124|-13.909365043124|-14.135405444526|-14.174061350715|-14.641179248903|-14.655840165182|-14.655840165182|-14.655840165182|-14.655840165182|-14.862044182932|-14.95754913877|-15.210054393064|-15.735338312002|-16.130417889543|14.089433987142|14.089433987142|14.089433987142|14.089433987142|14.089433987142|14.089433987142|14.089433987142|14.089433987142|14.089433987142|14.089433987142|14.089433987142|14.089433987142|14.089433987142||14.089433987142|14.089433987142|14.008815322983|13.646778184528|13.646778184528|13.197253949505|13.121594637972|13.121594637972|13.121594637972|13.121594637972|12.424807956819|12.424807956819|12.424807956819|12.147192828428|12.147192828428|12.147192828428|12.147192828428|12.147192828428|12.002992224441|11.737491051076|11.651223661131|11.651223661131|11.510526023117|11.302806679637|11.218897221302|11.218897221302|11.157219313073|11.157219313073|10.81045507905||10.81045507905|10.65152176969|10.65152176969|10.65152176969|-11.888735663025|-11.888735663025|-11.888735663025|-11.888735663025|-11.96924480272|-11.96924480272|-11.96924480272|-11.96924480272|-11.96924480272|-11.96924480272|-11.96924480272|-11.96924480272|-11.96924480272|-11.96924480272|-11.96924480272||-11.96924480272|-12.244160692699|10.81617816719|10.81617816719|10.81617816719|10.81617816719|10.81617816719|10.81617816719|10.350753718313|-11.548541378524|-11.548541378524|-11.548541378524|-11.548541378524|-11.548541378524|-11.548541378524|-11.548541378524|-11.548541378524|-11.548541378524|-11.548541378524|-11.548541378524|-11.601191338819|-11.601191338819|-11.601191338819||-11.601191338819|-11.660293726004|-11.660293726004|-11.660293726004|-11.785460487894|-11.785460487894|-11.785460487894|-11.785460487894|-11.785460487894|-11.785460487894|-11.785460487894|-11.785460487894|-11.785460487894|-12.823701560888|-12.823701560888|-12.823701560888|-12.823701560888|-12.823701560888|-12.823701560888|-12.959112737348|-13.100601970623|-13.100601970623|-13.513682215561|-13.513682215561|-13.513682215561|-13.780202593129|12.731262598296|12.731262598296|12.731262598296|12.731262598296||12.731262598296|12.731262598296|12.731262598296|12.556403382906|12.228225849612|11.874635179503|11.874635179503|11.874635179503|11.874635179503|11.80720361425|11.80720361425|11.167448824793|-13.370839667146|-13.370839667146|-13.370839667146|-13.370839667146|-13.370839667146|-13.370839667146|-13.370839667146|-13.370839667146||-13.370839667146|-13.370839667146|-13.370839667146|-13.370839667146|-13.370839667146|-13.370839667146|-13.370839667146|-13.370839667146|-13.370839667146|-13.370839667146|-14.513988627134|-14.953208092225|-14.953208092225|-14.953208092225|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185|-15.297822601185
08889|1029161|/equities/jamieson-wellness|TSX|36.401752612522|35.749167068723|35.6685199825|35.499531839124||35.499531839124|34.941302794967|34.941302794967|34.941302794967|34.580889934471|34.537493597615|34.537493597615|34.537493597615|34.537493597615|34.537493597615|34.537493597615|34.537493597615|34.537493597615|34.537493597615|34.537493597615|34.537493597615|34.537493597615|33.695549738791|33.358781670241|33.358781670241|33.358781670241|33.358781670241|33.296981439225|32.964979181943|32.848811884391|32.848811884391|32.848811884391|-34.357283392715|-34.357283392715|-34.357283392715|-34.357283392715||-34.357283392715|-34.357283392715|-34.357283392715|||-34.357283392715|-34.357283392715|-34.536337688587|-34.536337688587|-34.53646455947|-34.53646455947|-34.817829506385|-34.817829506385|-34.817829506385|-34.817829506385|-35.211477271702|-35.302752591931|-35.533613948649|-35.752713588618|-35.752713588618|-35.752713588618|-35.752713588618|-35.752713588618|-35.752713588618|-35.752713588618|-35.752713588618|-35.752713588618|-35.752713588618|-35.752713588618|-35.752713588618|-35.752713588618|-35.752713588618|-35.752713588618|-35.752713588618|-35.752713588618|-35.752713588618|-35.752713588618|-35.752713588618|-35.752713588618|-35.752713588618|-35.752713588618|-35.752713588618|-35.752713588618|-35.752713588618|-35.752713588618|-36.072272822044|-36.072272822044|-36.072272822044|-36.072272822044|-36.072272822044|-36.072272822044|-36.072272822044|-36.072272822044|-36.454191575206|-36.859857984581|-36.859857984581|-36.859857984581||-36.867808296543|-36.867808296543|-36.867808296543|-36.867808296543|-37.673676970117|-37.721624085516|-37.721624085516|-37.721624085516|-37.721624085516|-37.721624085516|-37.910694013272|-38.31943191439|36.206285995246|36.206285995246|36.206285995246|36.206285995246|36.025871641107|35.916523808315|35.551136937489|35.424270669938|35.424270669938|35.424270669938|35.424270669938|35.424270669938|35.424270669938|35.424270669938|35.424270669938|35.424270669938|34.925271119013||34.925271119013|34.855642676077|34.855642676077|34.855642676077|34.855642676077|34.855642676077|34.855642676077|34.686690578856|34.686690578856|34.686690578856|34.686690578856|34.686690578856|34.686690578856|34.647394133691|34.647394133691|33.837104533651|-35.291901478294|-35.291901478294|-35.291901478294||-35.291901478294|-35.491001430621|-35.660555644687|-35.920060894949|-35.922843692548|-36.039353094575|-36.039353094575|-36.039353094575|-36.039353094575|-36.324280538026|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605||34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.644215692605|34.615161459539|34.615161459539|34.615161459539|34.615161459539|34.615161459539|34.30851379246|34.093348988896|33.691498978276|33.601666167201|33.187404105863|32.855450998634|32.675776785049|32.606638870898|32.606638870898|32.555156878038|32.547782660762|32.547782660762|32.39697938632||31.535534389273|31.291149253598|31.030895039202|31.030895039202|31.030895039202|30.982104403842|29.574560914954|29.456940048674|29.456940048674|29.456940048674|29.456940048674|29.199586382264|29.199586382264|29.199586382264|29.04842947893|28.743254438293|28.599449588502|28.599449588502|28.496610590313|28.102900660141||28.102668616622|28.096063532279|28.096063532279|28.096063532279|28.096063532279|28.096063532279|28.096063532279|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-30.855760944425|-31.015844862261|-31.450938587496|-31.493310207951|-31.493310207951|-31.493310207951|-31.653122843225
08890|980227|/equities/k92-mining-inc|TSX|-29.65862449806|-29.65862449806|-29.65862449806|-29.65862449806||-29.65862449806|-29.65862449806|-29.65862449806|-29.65862449806|-29.65862449806|-29.65862449806|-29.65862449806|-29.65862449806|-29.65862449806|-29.65862449806|-29.801805222487|25.873450852647|25.873450852647|25.345371707005|25.345371707005|25.046737837097|25.046737837097|25.046737837097|24.960819852905|24.53979951867|23.384512478875|23.384512478875|23.384512478875|23.324457864813|22.463286749579|21.620404709348|21.620404709348|21.620404709348|21.620404709348|21.620404709348|21.620404709348||21.620404709348|21.620404709348|21.620404709348|||21.620404709348|21.620404709348|21.620404709348|20.959339235634|20.493153464364|20.086281444813|19.759201952909|19.668589992253|19.668589992253|19.668589992253|19.178433757058|18.758645485773|18.758645485773|18.758645485773|18.588682317843|18.588682317843|18.588682317843|18.588682317843|18.419647163937|17.926275088599|17.58197289287|-20.154127054565|-20.154127054565|-20.154127054565|-20.154127054565|-20.154127054565|-20.154127054565|-20.154127054565|-20.154127054565|-20.154127054565|-20.154127054565|-20.154127054565|-20.154127054565|-20.154127054565|-20.154127054565|-20.154127054565|-20.154127054565|-20.154127054565|-20.154127054565|-20.154127054565|-20.154127054565|-20.154127054565|-20.213474835679|-20.607914431821|-20.607914431821|-20.607914431821|-20.829350453759|18.698765479454|18.698765479454|18.698765479454|18.236962542411|17.563845989303||17.308163083479|17.160735674351|16.76026256399|16.283903873465|16.283903873465|15.949337204851|15.677595783779|15.598983597885|15.598983597885|15.598983597885|15.598983597885|15.598983597885|15.598983597885|15.598983597885|15.123870452389|-16.918801356558|-16.918801356558|-17.149223752821|-17.291114014576|15.725340384696|15.725340384696|15.725340384696|15.218154397777|15.128772094871|15.128772094871|14.974747369715|14.763885336925|14.722649819111|-15.716354624711||-15.716354624711|-15.716354624711|-15.716354624711|-15.716354624711|-15.716354624711|-15.716354624711|-15.716354624711|-15.716354624711|-15.716354624711|-15.716354624711|-15.716354624711|-15.716354624711|-15.716354624711|-15.716354624711|-15.716354624711|-15.716354624711|-15.716354624711|-15.716354624711|-15.716354624711||-15.716354624711|-15.716354624711|-15.777982756294|-15.777982756294|-15.777982756294|-15.777982756294|-15.777982756294|-15.777982756294|-15.777982756294|-15.777982756294|-15.777982756294|-15.803314364395|-15.989238381873|-16.208407536358|-16.208407536358|-16.208407536358|-16.208407536358|-16.208407536358|-16.208407536358|14.746757566104|14.746757566104|14.746757566104|14.746757566104||14.746757566104|14.746757566104|14.746757566104|14.746757566104|14.746757566104|14.746757566104|14.746757566104|14.746757566104|14.746757566104|14.746757566104|14.746757566104|14.746757566104|14.44138717947|14.44138717947|14.44138717947|14.44138717947|14.44138717947|14.2082077695|13.731064287939|13.461375468207|13.461375468207|12.83708412695|12.764538421102|12.69433255836|12.69433255836|12.69433255836|12.392591748465|12.130101771078|12.101779826175|11.943794822758||11.943794822758|11.943794822758|11.943794822758|11.943794822758|11.943794822758|11.943794822758|11.83445747735|11.83445747735|11.83445747735|11.609011320528|11.609011320528|11.609011320528|11.609011320528|11.609011320528|11.609011320528|11.609011320528|11.609011320528|11.609011320528|11.609011320528|11.609011320528||11.609011320528|11.609011320528|11.052542956318|11.052542956318|11.052542956318|11.052542956318|11.052542956318|11.052542956318|11.052542956318|11.052542956318|11.052542956318|11.052542956318|11.052542956318|11.052542956318|11.052542956318|11.052542956318|10.822645261511|10.822645261511|10.607661859442|10.5985131708|10.532236890353|10.394674995257|10.394674995257|9.9646389514352|9.5451545218787|9.2490604696629|-10.458740066972|-10.458740066972|-10.458740066972|-10.458740066972|-10.458740066972
08891|24570|/equities/keyera-corp|TSX|48.589751114598|48.589751114598|48.219575937871|48.219575937871||48.219575937871|46.640640532842|45.499044722838|45.286104907866|45.286104907866|45.008445887958|44.192164903653|43.617960724314|42.869398948307|42.790698544145|42.790698544145|42.790698544145|42.438552344244|41.976281466417|41.976281466417|41.976281466417|41.976281466417|41.976281466417|41.976281466417|41.976281466417|41.976281466417|41.230309926065|-44.501133318117|-44.501133318117|-44.501133318117|-44.501133318117|-44.501133318117|-45.366815959272|-45.886039378736|-45.886039378736|-45.886039378736||-45.886039378736|-45.886039378736|-45.886039378736|||-45.886039378736|-45.886039378736|-45.886039378736|-45.886039378736|-45.886039378736|-45.955598436565|-46.224554894998|42.803784123454|42.803784123454|42.803784123454|42.803784123454|42.803784123454|42.803784123454|42.803784123454|42.803784123454|42.803784123454|42.803784123454|42.803784123454|42.098649704228|41.62794633681|41.53882689801|41.147584865791|41.000110176504|41.000110176504|41.000110176504|40.852851712778|40.852851712778|40.613167908539|39.80132820232|-42.846646056598|-42.846646056598|-42.846646056598|-42.846646056598|-42.846646056598|-42.846646056598|-42.949606297221|-43.100118820101|-43.441800002952|-43.553663974227|-43.946850835418|-44.301778010897|-44.779197883134|-45.030516124712|-45.030516124712|-45.030516124712|-45.030516124712|-45.030516124712|-45.364405191664|-45.364405191664|-45.928783563248|-46.504053437994|-46.504053437994||-47.030338857224|44.937655468904|44.937655468904|44.937655468904|44.937655468904|44.937655468904|44.937655468904|44.937655468904|44.937655468904|44.937655468904|44.937655468904|44.937655468904|44.71239537235|44.162662813353|43.57073584893|43.493855730412|43.493855730412|43.493855730412|43.493855730412|43.493855730412|43.493855730412|43.493855730412|43.493855730412|43.493855730412|43.493855730412|43.493855730412|43.493855730412|43.493855730412|43.493855730412||43.493855730412|43.493855730412|43.493855730412|43.493855730412|43.493855730412|43.493855730412|43.275949972335|42.367721047074|42.147865866034|42.147865866034|41.98888638757|41.98888638757|41.98888638757|41.98888638757|41.98888638757|41.98888638757|41.98888638757|41.98888638757|41.98888638757||41.98888638757|41.98888638757|41.98888638757|41.98888638757|41.98888638757|41.98888638757|41.98888638757|41.98888638757|41.98888638757|41.98888638757|41.98888638757|41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.320703150407||41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.320703150407|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246|41.208244356246||41.208244356246|41.208244356246|41.208244356246|40.883930096258|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609||-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-43.717927847609|-44.604292093365|-44.604292093365|-46.36254415098|43.171981227948|43.171981227948|42.359422459154|42.34715600595|42.34715600595|42.34715600595|42.34715600595|42.34715600595|41.959062211879|41.390070192425|41.030633547139|40.066743785144|40.066743785144|40.066743785144|40.066743785144|40.066743785144|39.555827385851|39.268141488972|-42.617151474998|-42.617151474998|-42.617151474998
08892|959119|/equities/kinaxis-inc|TSX|-136.40533908069|-136.40533908069|-136.4244355471|-136.4244355471||-137.62930383592|-137.62930383592|-137.69053850883|-137.69053850883|-137.69053850883|-137.69053850883|-137.69053850883|-138.56560358199|-143.56567291852|-149.91073761645|-153.00415972276|-155.09239470741|-158.40377349082|-160.7552998775|-161.93644261291|-163.08910120781|-164.88566905984|-167.4329682669|-171.77885196838|-175.32844191826|-179.00104555859|-182.1017179994|167.01971126167|167.01971126167|167.01971126167|-177.58469394487|-177.58469394487|-177.58469394487|-177.58469394487|-179.88798866053|-180.41848485402||-180.41848485402|-180.41848485402|-180.41848485402|||-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-180.41848485402|-181.10830704287|-181.10830704287|-182.38923832129|-186.40304010389|-187.2779509005|-187.2779509005|-187.2779509005|-187.2779509005|-187.2779509005|-187.2779509005|-187.2779509005|-187.2779509005|-187.2779509005|-187.2779509005|-187.2779509005||-187.2779509005|-187.2779509005|-187.2779509005|-187.2779509005|-187.2779509005|-187.2779509005|-187.2779509005|-187.2779509005|-187.2779509005|-187.2779509005|-187.86329368714|-187.86329368714|-189.53783357545|-190.11314665393|-192.19293940416|-193.68049243149|-194.78377587956|-194.78377587956|-194.78377587956|-194.78377587956|-194.78377587956|-194.78377587956|-198.27395614086|-198.27395614086|-198.27395614086|-198.27395614086|-198.27395614086|-198.27395614086|-198.27395614086||-199.8993909988|-200.32654721574|-201.65561164568|-202.65011621792|-204.57124780371|-206.45135452956|-206.45135452956|-207.50372688207|-210.31885859075|-211.54123546352|-211.79858665191|-212.49435129741|-212.49435129741|-212.49435129741|-212.49435129741|-212.49435129741|-212.49435129741|-212.49435129741|197.2914051834||197.2914051834|197.2914051834|197.2914051834|197.2914051834|197.2914051834|195.511564977|193.25257318001|192.04537235912|192.04537235912|192.04537235912|192.04537235912|192.04537235912|192.04537235912|192.04537235912|192.04537235912|192.04537235912|192.04537235912|192.04537235912|192.04537235912|192.04537235912|192.04537235912|192.04537235912|192.04537235912||192.04537235912|192.04537235912|192.04537235912|192.04537235912|191.15199855803|191.15199855803|191.15199855803|191.15199855803|190.57834502325|190.02537400044|189.95028386044|189.95028386044|189.14475594547|188.37054922068|188.37054922068|188.37054922068|188.37054922068|188.37054922068|188.37054922068|186.28449950708|185.5011072743|185.47679999673|185.47679999673|185.47679999673|185.47679999673|185.47679999673|185.47679999673|185.47679999673|185.47679999673|185.47679999673||184.56478143625|183.70976030487|182.55861835633|182.23124800958|178.47998973194|178.47998973194|178.47998973194|176.23610105849|173.88086020329|173.88086020329|173.38317878355|172.52297727388|170.85441654834|169.51824854384|167.7688782852|164.76875656635|163.99099901614|163.99099901614|159.52389122046|156.17209260769||155.9514924984|154.64555210326|151.76450437146|147.68632992782|147.68632992782|147.68632992782|147.68632992782|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365|-164.81915835365
08893|42810|/equities/crocodile-gold-corp|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08894|24573|/equities/laurentian-bank-of-canada|TSX|39.933000665713|-40.227422711974|-40.227422711974|-40.227422711974||-40.227422711974|-40.227422711974|-40.227422711974|-40.227422711974|-40.227422711974|-40.227422711974|-40.227422711974|-40.227422711974|-40.227422711974|-40.227422711974|-40.227422711974|-40.227422711974|-40.227422711974|-40.227422711974|-40.227422711974|-40.227422711974|-40.259653454626|-40.259653454626|-40.259653454626|-40.27628282|-40.293647060674|-40.32238436836|-40.365427771078|-40.387697633623|-40.398830025857|-40.413702639678|-40.43994485972|39.877157940367|39.877157940367|39.877157940367|39.877157940367||39.785174650064|39.775472740454|39.735336991645|||39.735336991645|39.673984656176|39.531650474161|39.443497898943|39.403054611293|39.350058865114|39.295065481977|39.226183343282|39.165761338728|39.084733922235|38.963593331699|38.821769970131|38.746969295289|38.698854738635|38.628170973904|38.565189157203|38.336321497708|32.433267441244|32.433267441244|32.258630159664|32.062966634022|32.062966634022|32.062966634022|32.062966634022|32.062966634022|32.062966634022|32.062966634022|32.062966634022|32.062966634022|32.062966634022|32.062966634022|31.891074181913|31.878416910568|31.839996223313|31.839996223313|31.839996223313|31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.769795663023||31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.769795663023|31.678105732759|31.494562569548|31.32784805396|31.318821684553|31.318821684553|30.903135900182|30.497549910917|30.497549910917|30.497549910917|30.497549910917|30.497549910917|30.497549910917||30.497549910917|30.497549910917|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257||30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.387708935257|30.363565322554|30.127488373724|30.127488373724|30.109023967706|30.109023967706|30.109023967706||30.109023967706|30.109023967706|29.899470240234|29.763301114637|29.739223405607|29.462498137106|29.462498137106|29.266664130544|29.255737418439|29.101374434658|29.030416275868|28.81212963198|28.78812455658|28.78812455658|28.773795263315|28.773795263315|28.749236819521|28.749236819521|28.749236819521|28.749236819521|28.749236819521|28.749236819521|27.612486465524|27.536095839684|27.451772616908|27.357524790814|27.067251009466|26.965833658115|26.873066847874|26.873066847874||26.69202564914|26.69202564914|26.69202564914|26.41502845242|26.345031817251|26.100035225344|26.05448398214|25.874078320288|25.874078320288|25.874078320288|25.825641683763|25.789235752396|25.789235752396|25.789235752396|25.490199092064|25.490199092064|25.490199092064|25.456331680256|-26.852824155844|-26.852824155844||-26.852824155844|-26.852824155844|-26.852824155844|-26.852824155844|-26.852824155844|-26.852824155844|-26.852824155844|-26.852824155844|-26.852824155844|-27.262027149241|-27.678917651751|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-27.731625583381|-28.00178275817|-28.00178275817|-28.00178275817
08895|25014|/equities/morneau-sheppel-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08896|24576|/equities/linamar-corp|TSX|86.008324329333|85.582615713373|85.582615713373|85.221195143553||85.221195143553|84.722807354487|84.722807354487|84.722807354487|84.722807354487|84.722807354487|84.722807354487|84.722807354487|84.722807354487|84.722807354487|84.722807354487|84.722807354487|84.722807354487|84.722807354487|84.722807354487|84.722807354487|84.722807354487|83.657010019661|83.023048954937|83.023048954937|83.023048954937|83.023048954937|82.815054343512|82.582283892422|81.864201137522|81.563003298418|81.487228125087|81.461365719362|81.217071766902|80.515388678315|80.515388678315||80.515388678315|80.515388678315|80.515388678315|||80.515388678315|80.515388678315|80.515388678315|80.515388678315|78.716548282573|77.343386472011|76.844315860828|76.71242875003|76.71242875003|75.544367142774|74.682355062503|74.682355062503|74.682355062503|74.682355062503|74.682355062503|74.682355062503|74.682355062503|74.682355062503|74.682355062503|74.682355062503|74.682355062503|74.682355062503|74.682355062503|74.682355062503|74.682355062503|74.682355062503|74.682355062503|74.682355062503|74.682355062503|73.839838178443|71.582004752826|71.582004752826|71.582004752826|71.582004752826|71.582004752826|71.582004752826|71.582004752826|71.582004752826|71.184759794282|71.184759794282|71.158407399748|71.158407399748|71.158407399748|70.897119519549|70.307912611782|-75.557298017693|-75.557298017693|-75.557298017693|-75.557298017693|-75.557298017693|-75.825495691889|-75.825495691889||-76.096663337938|-76.715738144177|-77.371932390286|-77.71731418894|-77.71731418894|-77.71731418894|-77.71731418894|-77.71731418894|74.183534519007|74.183534519007|74.183534519007|74.183534519007|74.183534519007|74.183534519007|74.183534519007|74.183534519007|74.183534519007|74.183534519007|74.183534519007|74.183534519007|74.003376740141|73.608197920767|73.2291864631|73.2291864631|73.2291864631|73.2291864631|72.132429996842|70.981031329227|70.624160979936||70.624160979936|70.624160979936|70.119066263514|69.466739258587|68.655262825025|68.190441449069|68.190441449069|68.190441449069|68.190441449069|68.190441449069|67.986320000647|67.469225378388|67.469225378388|66.00247411767|65.097194989957|64.969539377802|64.969539377802|64.969539377802|64.727580787075||64.727580787075|64.727580787075|64.727580787075|64.727580787075|64.727580787075|64.727580787075|64.727580787075|64.727580787075|63.423362867678|63.423362867678|63.423362867678|63.423362867678|63.353777829322|63.353777829322|62.875865662001|62.433667042038|62.433667042038|62.433667042038|62.433667042038|62.433667042038|62.433667042038|62.433667042038|61.602965516272||60.187523203708|60.187523203708|60.187523203708|60.001793482343|60.001793482343|60.001793482343|60.001793482343|60.001793482343|60.001793482343|60.001793482343|60.001793482343|60.001793482343|60.001793482343|60.001793482343|59.019215268603|58.832546647977|58.832546647977|58.832546647977|58.832546647977|58.832546647977|58.832546647977|58.832546647977|58.66672032033|57.78691050912|57.46934686662|57.235003112313|57.235003112313|57.235003112313|57.235003112313|57.235003112313||57.235003112313|57.235003112313|57.235003112313|56.040837418765|55.504817896121|54.198131911218|52.189311098456|47.929235325256|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895||-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.617909049895|-52.7590868207|-52.7590868207|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384|-53.947331426384
08897|42940|/equities/lithium-americas-corp|TSX|-11.034939804285|-11.034939804285|-11.034939804285|-11.034939804285||-11.122966867987|-11.122966867987|-11.122966867987|-11.122966867987|-11.176477781626|-11.176477781626|-11.176477781626|-11.560257433335|-11.560257433335|-11.560257433335|-11.806397171462|9.8819149234478|9.8819149234478|9.8819149234478|9.8819149234478|9.8819149234478|9.7261692600329|9.7261692600329|9.7261692600329|9.7261692600329|9.6537277115813|9.6537277115813|9.5146969571633|9.3924409829823|8.9104904558093|8.1005448131463|8.0800552697708|8.0800552697708|7.5072838301714|6.7475375064275|6.4366201182403||6.4366201182403|6.4366201182403|6.4366201182403|||6.4366201182403|6.4366201182403|6.4366201182403|6.4366201182403|6.4366201182403|6.4366201182403|6.4366201182403|6.4366201182403|6.4366201182403|6.4366201182403|6.4366201182403|6.4366201182403|6.4366201182403|6.4366201182403|6.4366201182403|6.4366201182403|6.4366201182403|6.4366201182403|6.4273557685258|6.2595620445016|6.0877097824348|6.0877097824348|6.0877097824348|6.0877097824348|6.0877097824348|5.9668999225048|5.6022219871479|5.6022219871479|-6.400573316043|-6.400573316043|-6.400573316043|-6.400573316043|-6.400573316043|-6.400573316043|-6.4342263721455|-6.4342263721455|-6.5752516877904|-6.8875018636667|-7.0208355100379|-7.0541754999761|-7.0541754999761|-7.0541754999761|-7.0541754999761|-7.0541754999761|-7.0541754999761|-7.0541754999761|-7.2013059500196|-7.3158955445265|-7.3179594911715|-7.3179594911715|5.8449485611978|5.8449485611978||5.7743365075367|5.7743365075367|5.7743365075367|5.7743365075367|5.0920403562406|4.5583781757199|4.2530365467612|4.2530365467612|4.2530365467612|4.2530365467612|4.2530365467612|4.2530365467612|-4.8877961674742|-4.8877961674742|-4.8877961674742|-4.8877961674742|-4.8877961674742|-4.8877961674742|-4.8877961674742|-4.8877961674742|-4.8877961674742|4.2086652279604|4.2086652279604|4.2086652279604|4.2086652279604|4.2086652279604|4.2086652279604|4.2086652279604|4.2086652279604||4.2086652279604|4.2086652279604|4.2086652279604|4.2086652279604|4.2086652279604|4.2086652279604|4.2086652279604|4.2086652279604|4.2086652279604|4.2086652279604|4.2086652279604|4.2086652279604|4.2086652279604|4.2086652279604|3.9162948132343|-4.2156150279307|-4.2156150279307|-4.2156150279307|-4.2156150279307||-4.2156150279307|3.6433816766995|3.6433816766995|3.6433816766995|3.6433816766995|3.6433816766995|3.5198684109867|3.3549609745505|3.3549609745505|3.273290020996|3.1775444555875|3.0489382267656|2.9620842331062|2.9620842331062|2.8945379249928|2.8122644681266|2.8064049900164|2.7157467898751|2.7157467898751|2.6666830069278|2.6666830069278|2.6666830069278|2.5346478230924||2.5006763899732|2.5006763899732|2.4687397859082|2.4687397859082|2.4687397859082|2.4687397859082|2.4687397859082|2.4687397859082|2.4687397859082|2.4641552392626|2.4290613801373|-2.7724771069433|-2.7724771069433|-2.7724771069433|-2.7724771069433|-2.7724771069433|-2.7724771069433|-2.7724771069433|-2.7724771069433|-2.7724771069433|-2.7724771069433|-2.8294191147383|-2.8707026451085|-2.8707026451085|-2.9169553280055|-2.9169553280055|-2.9169553280055|-2.9169553280055|-3.0349504418042|-3.097778266701||-3.097778266701|-3.118920306401|-3.1679820971031|-3.1679820971031|-3.1679820971031|-3.1679820971031|-3.1679820971031|-3.1679820971031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031||-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.1888869356031|-3.2415409696229|-3.2450455043191|-3.402828412307|-3.5442537522457|-3.5738935353017|-3.5738935353017|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559|-3.5980475607559
08898|24572|/equities/loblaw-companies-ltd|TSX|64.624037267381|64.624037267381|64.283066951706|64.283066951706||63.890077815535|63.161698641597|63.161698641597|63.161698641597|63.161698641597|63.161698641597|62.750220950244|62.182471045519|59.914368488007|59.914368488007|59.914368488007|59.914368488007|59.914368488007|59.914368488007|59.914368488007|59.914368488007|59.914368488007|59.914368488007|59.914368488007|59.914368488007|59.914368488007|59.914368488007|59.858742026944|59.756380165571|59.723786232051|59.723786232051|59.723786232051|59.723786232051|59.723786232051|59.723786232051|59.723786232051||59.408652275996|59.3079477617|59.180896787478|||59.180896787478|59.180896787478|59.180896787478|59.180896787478|58.957663249785|58.906624554865|58.906624554865|58.906624554865|58.906624554865|58.906624554865|58.906624554865|58.906624554865|58.906624554865|58.906624554865|58.906624554865|58.906624554865|58.906624554865|58.906624554865|58.86588515142|58.86588515142|58.86588515142|58.496540693214|58.486528766217|58.486528766217|57.620030707852|57.178617641681|57.178617641681|56.539575759297|55.691749563621|55.198611779132|53.69345743912|-58.328382221018|-58.328382221018|-58.328382221018|-58.328382221018|-58.328382221018|-58.328382221018|-58.328382221018|-58.328382221018|-58.328382221018|-59.037925419051|55.542838462418|55.542838462418|55.542838462418|55.542838462418|55.542838462418|55.542838462418|55.542838462418|55.481486620975|54.579429748403|54.391589618113|53.764819966848||52.752024185984|-56.377342267575|-56.377342267575|-56.377342267575|-56.377342267575|-56.377342267575|-56.377342267575|-56.377342267575|-56.377342267575|-56.530379661523|-56.639617762279|-56.639617762279|-56.639617762279|-56.639617762279|-56.639617762279|-56.639617762279|-56.639617762279|-56.639617762279|-56.639617762279|-57.370129304144|-58.344587437547|-58.730652827065|-58.731836550811|-58.868538154515|-58.868538154515|-58.868538154515|-58.868538154515|-58.868538154515|-58.868538154515||-58.868538154515|-58.868538154515|-58.895599432954|-59.390110514969|56.232888179428|56.232888179428|56.232888179428|56.232098426429|55.627328490778|54.780226601014|54.634172537065|54.634172537065|54.634172537065|54.634172537065|54.634172537065|54.634172537065|-56.947182473734|-56.947182473734|-56.947182473734||-56.947182473734|-56.947182473734|-56.947182473734|-56.947182473734|-56.947182473734|-56.947182473734|-56.947182473734|-56.947182473734|-57.460897031973|-57.776044028716|-57.776044028716|-57.811022592602|55.044296107707|55.044296107707|55.044296107707|55.044296107707|55.044296107707|55.044296107707|55.044296107707|55.044296107707|55.044296107707|55.044296107707|55.044296107707||55.044296107707|55.044296107707|55.044296107707|55.044296107707|55.044296107707|55.044296107707|55.044296107707|55.044296107707|55.044296107707|55.044296107707|55.044296107707|55.044296107707|55.044296107707|55.044296107707|55.044296107707|55.044296107707|55.044296107707|55.044296107707|55.044296107707|55.044296107707|55.044296107707|55.044296107707|54.994494369756|54.538329578253|53.898143000969|-56.646578551367|-56.646578551367|-56.646578551367|-56.646578551367|-56.646578551367||-56.646578551367|-56.646578551367|-56.646578551367|-57.296754573269|-57.507782960913|53.746321710837|53.746321710837|53.746321710837|53.328689399574|53.125904947755|52.569477829931|52.253864908215|51.611517217421|51.503554306236|51.503554306236|50.79575576805|50.767584930513|50.767584930513|50.586064165007|49.905765340473||49.492239207852|48.742350069272|48.577161347441|48.577161347441|48.577161347441|48.577161347441|48.577161347441|48.577161347441|48.577161347441|48.577161347441|48.577161347441|47.995598196511|47.728999216826|47.03485815555|46.656509850093|46.288345413814|46.173022673538|45.700024311201|45.220443611295|45.209809755524|45.209809755524|45.209809755524|45.209809755524|45.209809755524|45.209809755524|45.209809755524|45.209809755524|45.209809755524|45.209809755524|44.75048242591|44.288591660639
08899|24578|/equities/lundin-mining|TSX|32.527721547565|32.314493655365|32.314493655365|32.314493655365||32.314493655365|32.314493655365|32.314493655365|32.314493655365|32.314493655365|32.314493655365|32.314493655365|32.314493655365|32.314493655365|32.314493655365|32.314493655365|32.314493655365|-36.720278746824|-36.720278746824|-36.720278746824|-36.720278746824|-36.720278746824|33.063268545247|31.24363356495|31.170702519948|31.129671060304|31.017250722402|31.017250722402|30.600802943728|30.600802943728|29.110352085375|29.110352085375|29.110352085375|29.110352085375|28.698169123622|27.386298907567||27.216720754095|27.154134942633|26.867694940562|||26.867694940562|26.867694940562|26.263549476194|25.616721741941|25.550396292036|25.550396292036|25.287662233054|25.00906966918|24.900910417165|24.306011773839|23.954432957849|23.954432957849|23.954432957849|23.954432957849|23.954432957849|23.850481238058|23.537771925238|23.537771925238|23.537771925238|23.537771925238|23.537771925238|23.537771925238|23.537771925238|23.537771925238|23.537771925238|23.537771925238|23.537771925238|23.537771925238|23.537771925238|23.537771925238|23.537771925238|23.250984726751|23.250984726751|21.979426448438|21.706585425904|20.777528721041|20.777528721041|20.777528721041|20.777528721041|20.777528721041|20.777528721041|19.884925917173|19.884925917173|19.884925917173|19.884925917173|19.884925917173|19.884925917173|19.884925917173|19.884925917173|19.884925917173|19.884925917173|19.68038744742||19.68038744742|19.68038744742|19.68038744742|19.612700872145|19.612700872145|19.269667868837|18.971997667517|18.971997667517|18.781385661458|18.55042886877|17.862720985961|17.862720985961|17.862720985961|16.270800188462|15.910333504589|15.536759339341|15.436116384719|15.436116384719|15.436116384719|15.312074633941|15.218757138344|15.218757138344|15.218757138344|15.218757138344|15.218757138344|15.218757138344|15.082446445767|15.082446445767|14.694316969173||14.694316969173|14.67812957792|14.634789914611|14.634789914611|14.615877754956|14.483342765708|14.483342765708|14.483342765708|14.483342765708|14.483342765708|14.483342765708|14.483342765708|14.483342765708|14.343021461365|14.343021461365|14.343021461365|13.826134704878|13.631323405752|13.631323405752||13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752|13.631323405752||13.198365550977|13.198365550977|13.198365550977|13.184864521075|13.184864521075|13.184864521075|13.184864521075|13.184864521075|13.184864521075|13.184864521075|13.184864521075|13.184864521075|13.184864521075|13.184864521075|13.184864521075|13.184864521075|13.184864521075|12.99484888718|12.413721420207|12.046534234943|12.046534234943|12.046534234943|12.046534234943|12.046534234943|12.046534234943|11.785593437554|11.430658896104|11.413962167153|11.413962167153|11.398192220205||11.398192220205|11.398192220205|11.398192220205|11.244101795084|11.037891317878|10.441681255182|10.441681255182|10.441681255182|10.441681255182|10.441681255182|10.441681255182|10.441681255182|10.441681255182|10.441681255182|10.441681255182|10.441681255182|10.35075692477|9.9008409639444|-11.467794727022|-11.467794727022||-11.467794727022|-11.467794727022|-11.467794727022|-11.467794727022|-11.467794727022|-11.467794727022|-11.467794727022|-11.467794727022|-11.467794727022|-11.559771244983|-12.482523857731|-13.015056913143|-13.015056913143|-13.015056913143|11.856150215846|11.856150215846|11.856150215846|11.856150215846|11.730463794021|11.730463794021|11.730463794021|11.730463794021|11.584403677282|11.267948437065|11.135776255231|-12.725799193857|-12.725799193857|-12.725799193857|-12.725799193857|-12.725799193857|-12.725799193857
08900|24584|/equities/maple-leaf-foods-inc|TSX|26.346348940408|26.346348940408|26.337609276811|26.237898810748||26.125443758836|25.940492751721|25.559436403516|25.553263331788|25.368069809164|25.164643174126|25.164643174126|25.164643174126|24.901483590532|24.901483590532|24.901483590532|24.901483590532|24.901483590532|24.901483590532|24.901483590532|24.901483590532|24.901483590532|24.901483590532|24.901483590532|24.901483590532|24.901483590532|24.901483590532|24.75831557107|24.186461775303|-25.786322009506|-25.786322009506|-25.786322009506|-25.786322009506|-25.934801936086|24.378033384296|24.378033384296||24.378033384296|24.378033384296|24.378033384296|||24.378033384296|24.378033384296|24.378033384296|24.378033384296|24.378033384296|24.378033384296|24.378033384296|24.378033384296|24.378033384296|24.378033384296|24.378033384296|24.378033384296|24.378033384296|-25.967906659073|-25.967906659073|-25.967906659073|-25.967906659073|-25.967906659073|-25.967906659073|-25.967906659073|-25.967906659073|-25.967906659073|-25.967906659073|-25.967906659073|-25.967906659073|-25.967906659073|-25.967906659073|-25.967906659073|-25.967906659073|-26.102118272722|-26.157354005111|-26.21858578914|-26.21858578914|-26.21858578914|-26.860650605555|-27.810722318618|-28.15413545605|-28.645705901213|-28.832451408249|-29.241612294362|-29.968458337967|-30.298899921597|-30.298899921597|-30.331680512344|-30.331680512344|-30.331680512344|-30.331680512344|-30.331680512344|-30.331680512344|-30.331680512344|-30.331680512344|-30.331680512344||-30.779644568667|-31.064050868601|-31.690056062904|-32.40006163514|-33.376179620032|-33.66192248968|-33.66192248968|-33.66192248968|-33.66192248968|-33.66192248968|-33.66192248968|-33.66192248968|34.262303156022|34.262303156022|34.262303156022|34.262303156022|34.262303156022|34.262303156022|34.262303156022|34.262303156022|34.262303156022|34.262303156022|34.162770772637|34.162770772637|34.162770772637|34.162770772637|34.162770772637|34.162770772637|34.162770772637||34.162770772637|34.162770772637|33.71863717576|33.698870617914|33.698870617914|33.685966658115|33.476074827511|33.231079028957|33.231079028957|32.855088047311|32.34454388544|32.277270263268|32.267523387884|31.57280222996|31.140892951841|30.777658004622|29.873232120784|-30.326379017438|-30.326379017438||-30.351533470778|29.1758704086|29.1758704086|29.1758704086|29.1758704086|29.1758704086|29.1758704086|29.1758704086|29.1758704086|29.112926447325|29.112926447325|29.08658638258|28.75176218107|28.618624348935|28.436804077688|28.374511168404|28.374511168404|28.1319580321|27.667175213991|27.458697519038|27.458697519038|27.458697519038|27.458697519038||27.458697519038|27.458697519038|27.458697519038|27.350219101082|27.21468877171|27.179653902567|26.949060620772|26.827287874738|26.793098248949|26.591231898897|26.591231898897|26.54858989675|26.537323527416|26.508129691053|26.508129691053|26.508129691053|26.508129691053|26.508129691053|26.508129691053|26.508129691053|26.009032566203|25.841703448973|25.723559629345|25.665065725009|25.628961624217|25.470513093815|25.425192262617|25.425192262617|25.425192262617|25.425192262617||25.425192262617|25.425192262617|25.425192262617|25.425192262617|25.425192262617|25.425192262617|24.681879893373|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395||-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.348825482395|-25.5692515151|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251|24.008241080251
08901|25012|/equities/martinrea-international-inc|TSX|10.188522433429|10.188522433429|10.188522433429|10.055580350193||9.9025895556172|9.5872090491199|9.5872090491199|9.5366217993524|-10.231978459743|-10.231978459743|-10.231978459743|-10.231978459743|-10.231978459743|-10.231978459743|-10.337753661901|-10.353646412345|-10.353646412345|-10.482940663731|-10.671045239144|10.016425282761|10.016425282761|10.016425282761|10.016425282761|10.016425282761|10.016425282761|10.016425282761|10.016425282761|9.9320168028107|9.9320168028107|9.9320168028107|9.9144626204427|9.8871761447922|9.8871761447922|9.8854737421689|9.8566379172733||9.7784859424358|9.7784859424358|9.7784859424358|||9.7784859424358|9.7784859424358|9.7784859424358|9.7784859424358|9.7784859424358|9.7784859424358|9.7784859424358|9.7784859424358|9.7784859424358|9.5549843317409|-10.390940425308|-10.390940425308|-10.390940425308|-10.544933369327|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.589442912529|-10.781225518177|-10.781225518177||-10.855250601183|-10.950556229895|-11.024229525797|-11.206170802847|-11.206170802847|-11.206170802847|-11.206170802847|-11.206170802847|-11.31241163229|10.664381002727|10.664381002727|10.664381002727|10.664381002727|10.664381002727|10.664381002727|10.664381002727|10.664381002727|10.664381002727|10.664381002727|10.630979192856|10.503310455882|10.199233388463|10.081646506629|10.081646506629|10.074051080635|10.054501147724|9.9677792607153|9.7725319397013|9.4867022844996||9.4407803055142|9.3764220339827|9.3343574319473|9.1520640357988|8.9334052386832|8.9220402297188|8.9220402297188|8.9220402297188|8.9220402297188|8.9144891165814|8.8224401590539|8.8224401590539|8.8224401590539|8.1748372916713|8.1748372916713|8.1748372916713|8.1748372916713|8.1748372916713|8.1748372916713||8.1748372916713|8.1748372916713|8.1748372916713|8.1748372916713|8.1748372916713|8.1748372916713|8.1748372916713|8.1748372916713|8.1715979560001|8.1715979560001|8.1715979560001|8.1715979560001|8.1715979560001|8.1715979560001|8.1715979560001|8.1715979560001|8.1715979560001|8.1715979560001|8.1715979560001|8.1189959821855|8.1189959821855|8.1189959821855|7.9616619014911||7.8758510256155|7.8758510256155|7.8758510256155|7.8758510256155|7.8758510256155|7.8758510256155|7.8758510256155|7.8758510256155|7.8758510256155|7.8758510256155|7.8758510256155|7.8758510256155|7.8758510256155|7.8048345937048|7.772593698426|7.6501040563803|7.5679779473145|7.5679779473145|7.5679779473145|7.5679779473145|7.5486463312258|7.5486463312258|7.4590510531652|7.4211231345262|7.4211231345262|7.4211231345262|7.4211231345262|7.4211231345262|7.4211231345262|7.4211231345262||7.4211231345262|7.4211231345262|7.4211231345262|7.4045810825654|7.2595349028186|7.0661328972042|7.0661328972042|7.0661328972042|7.0661328972042|7.0661328972042|7.0661328972042|6.637925379879|-7.3558020028062|-7.3558020028062|-7.3558020028062|-7.3558020028062|-7.3558020028062|-7.3558020028062|-7.3558020028062|-7.3558020028062||-7.3974374700415|-7.3974374700415|-7.3974374700415|-7.3974374700415|-7.3974374700415|-7.3974374700415|-7.3974374700415|-7.3974374700415|-7.5665972948989|-7.6534414557307|-7.8133623229123|-7.8133623229123|-7.8133623229123|-7.8133623229123|-8.0915135395368|-8.1884067287431|-8.1884067287431|-8.1884067287431|-8.1884067287431|-8.1884067287431|-8.1887737044564|-8.1887737044564|-8.1964152928713|-8.237405975276|-8.2493398538494|-8.2764888992203|-8.4277652888709|-8.4728136372366|-8.4728136372366|-8.4728136372366|-8.4728136372366
08902|24582|/equities/meg-energy-corp|TSX|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.32583279881|29.32583279881|29.32583279881|29.165648410421|-30.469616489106|-30.469616489106|-30.469616489106|-30.469616489106|-30.469616489106|-30.469616489106|-30.469616489106|-30.469616489106|-30.469616489106|-30.469616489106|-30.469616489106|-30.469616489106|28.891981610667|28.891981610667|28.891981610667|28.891981610667|28.891981610667|28.891981610667|28.891981610667|28.891981610667||28.891981610667|28.891981610667|28.010534932228|27.653640170647|27.653640170647|27.653640170647|27.653640170647|27.653640170647|27.653640170647|27.653640170647|27.653640170647|27.653640170647|27.653640170647|27.653640170647|27.653640170647|27.653640170647|27.653640170647|27.653640170647|27.653640170647|27.653640170647|27.653640170647|27.653640170647|27.653640170647|27.653640170647|27.255154710956|27.021448076763|27.021448076763|27.021448076763|27.017720051384||26.756356367111|26.523728194767|26.3774760729|26.249973774611|26.119415177966|25.732128238308|-27.698261704165|-27.698261704165|-27.698261704165|-27.698261704165|-27.698261704165|-27.698261704165|-27.698261704165|-27.698261704165|-27.698261704165|-27.698261704165|-27.891401783314|26.111206900864|26.111206900864||26.111206900864|26.111206900864|26.111206900864|26.111206900864|26.111206900864|25.80300307248|25.80300307248|25.141114287619|25.014259022128|25.014259022128|25.014259022128|24.901121000065|24.751723329242|24.751723329242|24.63358152356|24.52654855326|24.52654855326|24.52654855326|24.52654855326|24.52654855326|24.52654855326|24.52654855326|24.52654855326||24.52654855326|24.52654855326|24.52654855326|24.52654855326|24.52654855326|24.52654855326|24.52654855326|24.52654855326|24.52654855326|24.52654855326|24.127898364342|24.127898364342|23.484668658808|23.484668658808|23.484668658808|23.284631648146|23.23570210678|23.018306517081|23.018306517081|23.018306517081|23.018306517081|23.018306517081|23.018306517081|23.018306517081|23.018306517081|23.018306517081|23.018306517081|23.018306517081|23.018306517081|23.018306517081||23.018306517081|-22.225293108805|-22.225293108805|-22.225293108805|-22.225293108805|-22.225293108805|-22.225293108805|-22.225293108805|-22.225293108805|-22.225293108805|-22.365892403551|-22.365892403551|-22.365892403551|-22.751547064195|-23.231939246818|-23.231939246818|-23.231939246818|-23.231939246818|-23.231939246818|-23.231939246818||-23.231939246818|-23.231939246818|-23.231939246818|-23.231939246818|-23.231939246818|-23.231939246818|-23.231939246818|-23.231939246818|-23.231939246818|-23.98270949011|-26.047177406207|23.326163020111|23.326163020111|23.326163020111|23.326163020111|23.326163020111|23.326163020111|23.214069700215|22.698966185223|22.474407584547|22.454342426061|22.243198693533|22.243198693533|21.869666007646|21.283517523483|20.901686107534|20.611317541221|-23.576494900361|-23.576494900361|-23.576494900361|-23.576494900361
08903|24591|/equities/methanex|TSX|62.744350277729|62.744350277729|62.744350277729|62.744350277729||62.744350277729|62.744350277729|62.744350277729|62.744350277729|62.744350277729|62.744350277729|62.744350277729|62.744350277729|61.521405178247|61.521405178247|61.521405178247|61.521405178247|61.521405178247|61.521405178247|61.521405178247|61.521405178247|61.521405178247|60.853617525348|60.853617525348|60.853617525348|60.853617525348|60.853617525348|60.853617525348|60.853617525348|60.487357298808|58.906504278135|56.849449401379|56.004388232231|55.136540725496|53.896714239945|51.467459605391||51.252050141731|51.252050141731|51.252050141731|||51.252050141731|51.252050141731|50.995611963712|49.815678501618|49.550755077482|49.314189337134|49.314189337134|49.314189337134|49.314189337134|49.314189337134|49.314189337134|48.582433486911|47.89267212534|47.89267212534|47.89267212534|47.89267212534|47.89267212534|47.89267212534|47.89267212534|47.89267212534|47.89267212534|47.89267212534|47.89267212534|47.89267212534|47.89267212534|47.89267212534|47.89267212534|47.89267212534|47.89267212534|47.89267212534|47.89267212534|46.315189538003|45.768244360539|45.768244360539|45.768244360539|45.768244360539|45.768244360539|45.768244360539|45.768048814591|-52.445852511741|-52.445852511741|-52.470620791599|-52.470620791599|-52.470620791599|-52.470620791599|-52.470620791599|-52.470620791599|-53.191245256182|-53.741938681863|-55.129932080665|-55.493256951878|-56.121950575058||-57.022166195119|51.005295838233|51.005295838233|51.005295838233|50.939360913605|50.939360913605|50.939360913605|50.939360913605|50.939360913605|50.939360913605|50.710432448179|50.710432448179|50.710432448179|50.710432448179|50.710432448179|50.593719756015|50.593719756015|50.593719756015|50.593719756015|50.593719756015|50.373024078881|49.884470088256|49.58434765105|49.58434765105|49.288164056722|47.909070877437|45.981189202604|45.572675943742|45.572675943742||45.572675943742|45.572675943742|45.572675943742|45.201306502433|45.049786426857|44.448094953249|-49.089532410174|-49.089532410174|-49.089532410174|-49.089532410174|-49.089532410174|-49.089532410174|-49.089532410174|-49.089532410174|-49.345905653083|-49.345905653083|-49.533159831992|-49.533159831992|-49.533159831992||-49.533159831992|-49.533159831992|-49.533159831992|-49.533159831992|-49.533159831992|-49.533159831992|-49.533159831992|-49.533159831992|-49.533159831992|-49.533159831992|-49.533159831992|-49.533159831992|-49.533159831992|-49.689087130689|-49.689087130689|-49.953431264188|-50.823009473637|-50.823009473637|-50.823009473637|-50.823009473637|-51.058287369267|-51.058287369267|-51.058287369267||-51.058287369267|-51.401406782012|-51.401406782012|-51.401406782012|46.368823870157|46.368823870157|46.368823870157|46.368823870157|45.360917259295|45.261737404972|45.261737404972|45.261737404972|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227|43.274274023227||43.274274023227|43.274274023227|43.274274023227|43.274274023227|42.571413631629|39.968228046039|39.968228046039|38.726920330899|38.705954028278|38.705954028278|38.705954028278|38.089046320184|-44.630773968287|-44.630773968287|-44.630773968287|-44.630773968287|-44.630773968287|-44.630773968287|-44.630773968287|-44.630773968287||-45.328084145197|-45.668981298482|-46.125344038693|-46.125344038693|-46.125344038693|-46.125344038693|-46.125344038693|-46.125344038693|-46.125344038693|-47.183162213131|-51.164068328853|-54.041743079287|-54.550825745377|-55.075916350454|-55.921020150814|-56.215578530269|-57.467864643685|-58.742070978606|-59.572310127992|-59.572310127992|-59.739828185999|-59.739828185999|-60.118142106758|-60.35996919239|-60.35996919239|-60.35996919239|-60.386634038161|-61.508480891333|-63.451647079372|-64.659281023064|-64.659281023064
08904|42985|/equities/mty-food-group-inc.|TSX|39.992646642888|39.992646642888|39.772645011753|39.772645011753||39.772645011753|39.772645011753|39.772645011753|39.772645011753|39.772645011753|39.376829587982|39.325768886409|39.325768886409|39.325768886409|39.325768886409|39.325768886409|39.325768886409|39.325768886409|39.325768886409|39.325768886409|39.325768886409|39.325768886409|38.096433836013|38.096433836013|38.096433836013|38.096433836013|38.096433836013|38.096433836013|38.08965196189|37.807120569894|37.807120569894|37.807120569894|37.746246188161|36.864159735571|36.366310424435|36.366310424435||36.279790793114|36.131988218816|36.11554217713|||36.090601978224|36.084886817328|36.084886817328|36.084886817328|36.084886817328|36.084886817328|36.084886817328|36.084886817328|36.028697495659|36.028697495659|36.028697495659|36.028697495659|35.745775758116|35.470862029756|35.402067845359|35.201187232351|35.136319587867|34.885910297147|34.773789803972|34.404763558165|34.220848033446|33.857611070758|33.224567610562|33.006933444805|33.006933444805|33.006933444805|33.006933444805|33.006933444805|-35.392770136993|-35.392770136993|-35.392770136993|-35.392770136993|-35.392770136993|-35.392770136993|-35.623076480407|-35.754972132364|-35.754972132364|-35.816814680059|-35.816814680059|-36.010351255161|-36.522612548119|-37.006237003811|-37.053173209825|-37.053173209825|-37.053173209825|-37.053173209825|-37.302694057534|-37.662992185034|-38.03443643084|-38.452708366081|-39.190319517714|-39.190319517714||-39.442433363483|-39.442433363483|-39.442433363483|-39.442433363483|-39.442433363483|-39.442433363483|-39.442433363483|-39.442433363483|-39.442433363483|-39.442433363483|-39.442433363483|-39.442433363483|-39.442433363483|-39.602151029955|-39.635165657877|-39.961295938358|-40.147043839519|-40.147043839519|-40.147043839519|-40.147043839519|-40.147043839519|-40.147043839519|-40.147043839519|-40.147043839519|-40.147043839519|-40.147043839519|-40.147043839519|-40.147043839519|-40.236717691493||-40.428884309034|-40.428884309034|-40.428884309034|-40.428884309034|-40.428884309034|-40.428884309034|-40.428884309034|-40.428884309034|-40.428884309034|-40.428884309034|-40.428884309034|-40.428884309034|-40.428884309034|-40.428884309034|-40.428884309034|-40.428884309034|-40.849317543485|-41.108355525072|-41.108355525072||-41.345873518412|-41.345873518412|-41.690969117951|-42.199966042651|-42.50329737466|-42.641994633072|-43.137382469777|-43.137382469777|-43.137382469777|-43.137382469777|-43.357092709678|-43.674547667125|-43.777274126056|-44.465861843961|-44.535956222633|-46.257729670316|42.978076991207|42.187864154319|41.555404285303|41.425448739652|40.82938135127|40.82938135127|40.367647149604||39.999476351126|-41.842247169475|-41.842247169475|-42.106385938834|-42.258762298371|-42.518068457473|-42.749527814492|-42.749527814492|-42.771807734183|-42.771807734183|-42.771807734183|-42.902564861169|-43.293962321668|-43.449401892986|-43.632390381855|-43.664878608962|-43.934033237321|-44.069480933991|-44.505533472528|-44.992116728153|-44.992116728153|-44.992116728153|-44.992116728153|-44.992116728153|-44.992116728153|-44.992116728153|-44.992116728153|-45.63401878181|-46.23946558439|42.705714710302||42.705714710302|42.705714710302|42.341348338731|42.274277449325|41.859196080847|41.56743938623|40.906600657416|40.011166081054|40.011166081054|40.011166081054|40.011166081054|39.591346416482|39.591346416482|39.27205113306|-42.762267143804|-42.762267143804|-42.762267143804|-42.762267143804|-42.762267143804|-42.762267143804||-42.762267143804|-42.762267143804|-42.762267143804|-42.762267143804|-42.762267143804|-42.762267143804|-42.762267143804|-42.762267143804|-42.762267143804|-43.814184647222|-44.353915073174|-44.353915073174|-44.353915073174|-44.353915073174|-45.134124677761|-45.134124677761|-45.134124677761|-45.134124677761|-45.134124677761|-45.134124677761|-45.822183988526|-45.822183988526|-45.822183988526|-45.963537002089|-46.068929434355|-46.15325774146|-46.324729272535|-46.474701056668|-47.660644292295|-47.660644292295|-47.660644292295
08905|24590|/equities/mullen-group-ltd|TSX|-17.737071314007|-17.737071314007|-17.737071314007|-17.737071314007||-17.737071314007|-17.737071314007|16.775477101902|16.646084867694|16.481760434285|16.341400283327|16.191557188553|16.053396087799|16.012576569295|16.012576569295|16.012576569295|16.012576569295|16.012576569295|16.012576569295|16.012576569295|16.012576569295|16.012576569295|16.012576569295|16.012576569295|16.012576569295|15.967307502667|15.918675350525|15.892972866008|15.807748069707|15.642498376572|15.542447940329|15.542447940329|15.542447940329|15.542447940329|15.542447940329|15.542447940329||15.542447940329|15.542447940329|15.542447940329|||15.542447940329|15.488331784705|15.488331784705|15.369257597901|15.300286139357|15.07670857192|15.07670857192|15.07670857192|15.07670857192|14.995231541008|14.769701648652|14.680779749486|14.610962416328|14.610962416328|14.582735937609|14.453040460496|14.083933834399|13.938259447245|13.919732187223|13.851368795977|13.728743274064|13.72585544836|13.72585544836|13.72585544836|13.72585544836|13.72585544836|13.72585544836|13.72585544836|13.72585544836|13.72585544836|13.72585544836|13.72585544836|13.72585544836|13.72585544836|13.72585544836|13.72585544836|13.72585544836|13.72585544836|13.72585544836|13.72585544836|13.72585544836|13.72585544836|13.72585544836|13.72585544836|13.72585544836|13.72585544836|13.72585544836|13.72372823569|13.701851650114|13.701851650114|13.701851650114|13.701851650114||13.701851650114|13.701851650114|13.701851650114|13.701851650114|13.701851650114|13.701851650114|13.659279289108|13.543643940666|13.525777778149|13.525777778149|13.525777778149|13.525777778149|13.508429361862|13.508429361862|13.498392617106|13.498392617106|13.498392617106|13.498392617106|13.482102910015|13.377891372015|13.368416194296|13.368416194296|13.368416194296|13.368416194296|13.368416194296|13.368416194296|13.275643140545|13.275643140545|13.275643140545||13.275643140545|13.271825559129|13.254164158712|13.254164158712|13.254164158712|13.244071257788|-13.831621517376|-13.831621517376|-13.831621517376|-13.831621517376|-13.831621517376|-13.831621517376|-13.831621517376|-13.831621517376|-13.831621517376|-13.831621517376|-13.831621517376|-13.831621517376|-13.831621517376||-13.831621517376|-14.018468659935|-14.171076502864|-14.226305537488|-14.226305537488|-14.226305537488|-14.226305537488|-14.503491670869|-14.503491670869|-14.503491670869|-14.560546220433|13.933642822419|13.933642822419|13.933642822419|13.933642822419|13.933642822419|13.933642822419|13.933642822419|13.933642822419|13.933642822419|13.895713600753|13.888015253939|13.828350525871||13.698642873194|13.698642873194|13.650881674264|13.650881674264|13.650881674264|13.611490839119|13.611490839119|13.611490839119|13.611490839119|13.611490839119|13.611490839119|13.611490839119|13.611490839119|13.611490839119|13.584183523322|13.584183523322|13.584183523322|13.584183523322|13.584183523322|13.584183523322|13.584183523322|13.584183523322|13.584183523322|13.568056245476|13.568056245476|13.568056245476|13.568056245476|13.568056245476|13.568056245476|13.568056245476||13.568056245476|13.498395385378|13.448772949238|13.430303355345|13.043670040908|12.79518917594|12.712432739841|12.561592073029|12.418435541331|12.340484318402|12.282204770673|12.118838733688|12.039924320192|12.039924320192|11.982620019758|11.982620019758|11.982620019758|-12.880278145248|-12.880278145248|-12.880278145248||-12.880278145248|-12.880278145248|-12.880278145248|-12.880278145248|-12.880278145248|-12.880278145248|-12.880278145248|-12.880278145248|-12.880278145248|-12.880278145248|-13.222567752746|-13.222567752746|-13.222567752746|-13.222567752746|-13.413686968383|-13.565738810485|-13.565738810485|-13.565738810485|-13.565738810485|-13.565738810485|-13.590366858849|-13.590366858849|-13.590366858849|-13.590366858849|-13.590366858849|-13.590366858849|-13.590366858849|-13.650962426275|-13.751629096016|-13.751629096016|-13.751629096016
08906|24592|/equities/national-bank-of-canada|TSX|169.8015023458|168.4383368214|166.66759985906|166.2174079681||166.2174079681|166.20092893242|166.20092893242|165.6199201544|162.8721311313|161.0073680593|-168.95074250571|-168.95074250571|-168.95074250571|-168.95074250571|-168.95074250571|-168.95074250571|-168.95074250571|-171.23304766938|-171.98786958408|-171.98786958408|-173.02089222213|-173.02089222213|-173.98320842606|-174.52468359053|-175.93020483719|-176.833558048|170.04008740551|170.04008740551|170.04008740551|170.04008740551|170.04008740551|170.04008740551|170.04008740551|170.04008740551|170.04008740551||170.04008740551|170.04008740551|170.04008740551|||170.04008740551|170.04008740551|170.04008740551|168.96731174397|167.06732822314|167.06732822314|167.06732822314|166.38758294732|166.26342919304|166.13492237676|166.02935236415|165.15094225628|164.82470763393|164.82470763393|164.82470763393|164.82470763393|164.82470763393|163.26745841975|162.92051027081|162.2711200478|161.02679567893|159.00589127628|157.29154274296|157.11782828781|157.08203370276|156.99001574009|156.99001574009|156.99001574009|156.99001574009|156.99001574009|156.69668615626|153.82187015002|153.15874790025|152.75961572447|152.75961572447|152.75961572447|152.43872628141|152.43872628141|151.30540345324|151.30540345324|151.30540345324|151.30540345324|150.10155522175|149.01005677986|147.97120003249|147.97120003249|147.97120003249|147.47742143609|147.47742143609|147.47742143609|147.47742143609|147.47742143609||147.47742143609|147.47742143609|147.47742143609|147.47742143609|147.47742143609|147.47742143609|147.47742143609|147.47742143609|147.47742143609|147.47742143609|147.47742143609|147.47742143609|147.47742143609|147.47742143609|147.47742143609|147.47742143609|145.9665703877|145.74154384149|145.74154384149|145.15616297736|-149.64242809411|-149.64242809411|-149.64242809411|-149.64242809411|-149.64242809411|-149.64242809411|-149.64242809411|-149.64242809411|-149.64242809411||-149.64242809411|-149.64242809411|-149.64242809411|148.17668371474|148.17668371474|148.17668371474|147.47757264501|147.47757264501|147.47757264501|146.7684063528|146.75656430964|145.44606486373|145.44606486373|144.00618755611|143.37353274328|142.73393235717|142.10992501085|141.46935176136|141.46935176136||141.46935176136|141.46935176136|141.46935176136|141.46935176136|140.89817788073|140.82242475029|140.69212982915|139.59404111198|139.10627903531|139.10627903531|139.08031468468|138.24257156669|137.46428215414|137.46428215414|137.46428215414|137.46428215414|137.46428215414|137.46428215414|137.46428215414|137.46428215414|137.42698576615|137.08720549131|136.39189570242||135.36450123264|135.36450123264|134.13944842499|133.22555423276|133.22555423276|131.68947037848|131.68947037848|131.68947037848|131.68947037848|131.68947037848|131.68947037848|130.47218798699|130.11726731907|130.11726731907|130.11726731907|129.43863137178|128.9165419783|128.88611266657|128.88611266657|128.88611266657|128.88611266657|128.88611266657|128.83679758227|128.51144013047|125.07993130816|124.90215349345|124.44311347013|124.44311347013|124.28638117997|124.28638117997||123.57654193472|122.31671019209|121.83467939841|121.29464380992|121.17904750784|119.53394245528|118.84605030906|117.9236679595|116.94963164255|116.32291936792|115.27324496284|114.72693688091|113.83715710834|112.9623947695|112.34932587711|110.95424941478|-118.51763396698|-118.51763396698|-118.51763396698|-118.51763396698||-118.51763396698|-118.51763396698|-118.51763396698|-118.51763396698|-118.51763396698|-118.51763396698|-118.51763396698|-118.51763396698|-119.1668130605|-121.53312362219|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.15622506304|-122.53913821295|-122.6461949301|-122.6461949301|-122.6461949301|-122.6461949301
08907|49233|/equities/nexgen-energy-ltd.|TSX|-18.022728417022|-18.022728417022|-18.022728417022|-18.022728417022||-18.022728417022|-18.022728417022|-18.022728417022|-18.022728417022|-18.022728417022|-18.022728417022|-18.574142691938|15.661894054336|15.661894054336|15.661894054336|15.661894054336|15.661894054336|15.661894054336|15.400986827018|15.400986827018|15.400986827018|15.347484549551|14.865259868866|14.662172685147|14.662172685147|14.626304081282|14.254504021893|13.849726739735|13.713029507366|13.339665929437|13.339665929437|13.197962328196|13.129958254761|13.050509195269|12.451677142184|11.707418824347||-13.398985685333|-13.398985685333|-13.398985685333|||-13.398985685333|-13.398985685333|-13.398985685333|-13.398985685333|-13.398985685333|-13.398985685333|11.426006750517|11.426006750517|11.426006750517|11.426006750517|11.426006750517|11.426006750517|11.426006750517|11.426006750517|11.426006750517|10.921118264125|-12.756476822124|-12.756476822124|-12.756476822124|-12.756476822124|-12.756476822124|-12.756476822124|-12.756476822124|-12.756476822124|-13.249961153451|-13.249961153451|-13.249961153451|-13.330136724685|-13.330136724685|-13.753143836034|-13.753143836034|-13.753143836034|-13.753143836034|-13.753143836034|-13.810715305554|11.695075717992|11.695075717992|11.695075717992|11.695075717992|11.428417328802|11.069907854891|11.030143755813|11.030143755813|11.030143755813|11.030143755813|11.030143755813|11.030143755813|11.030143755813|11.030143755813|11.030143755813|11.030143755813|11.030143755813||11.030143755813|11.030143755813|11.030143755813|11.030143755813|11.030143755813|11.030143755813|11.030143755813|11.030143755813|11.030143755813|11.030143755813|11.030143755813|11.030143755813|11.030143755813|11.030143755813|10.65738240231|10.488202635324|10.097447783722|9.928830207469|9.9184220776314|9.814290358663|9.814290358663|9.814290358663|9.8136556171051|9.7329833143347|9.7329833143347|9.7329833143347|9.7329833143347|9.7329833143347|9.7329833143347||9.7329833143347|9.0358146686679|8.8947940953711|8.8725488062412|8.774353288665|8.774353288665|8.774353288665|8.774353288665|8.774353288665|8.774353288665|8.774353288665|8.774353288665|8.774353288665|8.774353288665|8.774353288665|8.774353288665|8.774353288665|8.774353288665|8.774353288665||8.774353288665|8.774353288665|8.774353288665|8.774353288665|8.774353288665|8.774353288665|8.7481699774161|8.5321487362788|8.5321487362788|8.5321487362788|8.5321487362788|8.5154424702245|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947||8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.4159611447947|8.063877793467|8.063877793467|8.063877793467|8.063877793467|8.063877793467|7.822005958145|7.822005958145|7.822005958145|7.822005958145|7.822005958145|7.822005958145|7.822005958145|7.822005958145|7.7333398602463|7.6967670412039|7.2336297003401|7.0106454994404|7.0106454994404|7.0106454994404||7.0106454994404|7.0106454994404|7.0106454994404|7.0106454994404|7.0106454994404|6.858482278684|6.858482278684|6.6341467050482|6.4426534377239|6.4426534377239|6.4426534377239|6.3892502861452|6.3892502861452|6.3892502861452|6.165000394233|6.0016671587449|5.9215744788361|-7.0144814748851|-7.0144814748851|-7.0144814748851||-7.0144814748851|-7.0144814748851|-7.0144814748851|-7.0144814748851|-7.0144814748851|-7.0144814748851|-7.0144814748851|-7.0144814748851|-7.0144814748851|-7.0144814748851|-7.2710906156|-7.350738191269|-7.350738191269|-7.350738191269|-7.7013755900574|-7.8202099251659|-7.8202099251659|-7.8202099251659|-7.8202099251659|-7.8202099251659|-7.8202099251659|-7.8202099251659|-7.8202099251659|-7.8391427189149|-7.8391427189149|-7.8391427189149|-7.8391427189149|-7.8391427189149|-7.8391427189149|-8.1343252294635|-8.1570068024607
08908|42990|/equities/new-flyer-industries-inc|TSX|16.719219429859|16.719219429859|16.614131856371|16.18403585797||15.997818187933|15.975088793463|15.975088793463|15.975088793463|15.975088793463|15.975088793463|15.975088793463|15.975088793463|15.683709151685|15.463863878302|15.463863878302|15.463863878302|15.463863878302|15.463863878302|15.463863878302|15.463863878302|15.463863878302|15.463863878302|15.463863878302|15.463863878302|15.463863878302|15.463863878302|15.421515602593|15.128349669249|14.662055421175|14.398950868516|14.397137357817|14.397137357817|14.397137357817|14.397137357817|14.325985910745||14.098068975926|14.098068975926|14.066742711067|||13.991381544537|13.860697372715|13.860697372715|13.860697372715|13.447996943041|12.94110715924|12.710119067941|-13.977645278734|-14.23516143777|-14.284068467639|-14.368409609819|-14.414540240929|-14.414540240929|-14.414540240929|-14.414540240929|-14.414540240929|-14.414540240929|-14.414540240929|-14.414540240929|-14.414540240929|-14.414540240929|-14.414540240929|-14.414540240929|-14.414540240929|-14.414540240929|-14.414540240929|-14.414540240929|-14.635044572271|-14.775449436763|-14.775449436763|-14.775449436763|-14.775449436763|-14.775449436763|-14.775449436763|-15.145272351516|-15.145272351516|-15.145272351516|-15.145272351516|-15.145272351516|-15.145272351516|-15.199378739349|-15.199378739349|-15.199378739349|-15.248753930189|-15.369299255577|-15.369299255577|-15.369299255577|-15.735332580372|-15.873702627601|-16.284669723977|-16.454076968817|-16.650085620513||-16.992873223215|-17.151766928666|-17.151766928666|-17.151766928666|-17.283438051947|-17.283438051947|-17.283438051947|-17.283438051947|-17.283438051947|-17.687207285279|-17.687207285279|-18.378563315464|-18.555903336287|-18.964893125694|-19.098215287704|-19.461516739815|-19.461516739815|-19.461516739815|-19.461516739815|-19.461516739815|-19.461516739815|-19.461516739815|-19.461516739815|-19.461516739815|-19.461516739815|-19.461516739815|-19.461516739815|-19.461516739815|-19.461516739815||-19.645018447207|-19.684464097869|-19.77440518897|-19.8406001021|-19.8406001021|-19.8406001021|-19.8406001021|-19.8406001021|-19.8406001021|-19.8406001021|-19.8406001021|-19.8406001021|-19.8406001021|-19.8406001021|-19.8406001021|-19.8406001021|-19.8406001021|-19.8406001021|-19.8406001021||18.340402235314|18.340402235314|18.340402235314|18.340402235314|18.340402235314|18.143501826707|17.912225057222|17.82636123403|17.632623415348|17.607312979959|17.607312979959|17.558680868439|17.339447228401|17.339447228401|17.339447228401|17.339447228401|17.339447228401|17.339447228401|17.339447228401|17.339447228401|17.268830211393|17.164810294831|16.978123367853||16.45402599819|16.032250897172|16.019723380145|15.818795042931|15.818795042931|15.376438067687|14.931598476053|14.588701405497|14.588701405497|14.473705986364|14.473705986364|14.377017773384|14.377017773384|14.377017773384|14.377017773384|14.377017773384|14.377017773384|14.377017773384|14.377017773384|14.377017773384|14.377017773384|14.377017773384|14.377017773384|13.841131039454|13.617923175839|13.499358507823|13.278176145234|13.131822450267|13.131822450267|12.951470065235||12.888300021621|12.521444515092|12.367462268708|12.367462268708|12.141624308557|11.800694042809|10.92160411054|10.891226823398|10.87729358944|10.87729358944|10.87729358944|-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776||-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776|-12.281628333776|10.996086492433|10.996086492433|10.996086492433|10.996086492433|10.996086492433|10.996086492433|10.996086492433|10.996086492433|10.996086492433|10.996086492433|10.996086492433|10.996086492433|10.965045481422|10.965045481422|10.864495098037|10.255212859952|10.255212859952|10.255212859952|10.255212859952|10.255212859952|10.255212859952
08909|24600|/equities/northland-power-inc|TSX|18.761014711722|18.624738441423|18.492487415689|18.475541416161||18.421510539418|18.421510539418|18.421510539418|18.320011494298|18.161123352734|18.12591034717|18.12591034717|18.12591034717|18.12591034717|18.12591034717|18.12591034717|18.12591034717|18.12591034717|18.12591034717|18.12591034717|18.0704559413|18.063840769773|18.011975869236|18.011975869236|18.011975869236|17.98552884956|17.566143034782|17.499047807948|17.457275766019|-18.586174838761|-18.586174838761|-18.586174838761|-18.586174838761|-18.586174838761|-18.586174838761|-18.586174838761||-18.586174838761|-18.586174838761|-18.586174838761|||-18.586174838761|-18.586174838761|-18.586174838761|-18.586174838761|-18.586174838761|-18.586174838761|-18.79682129722|-18.79682129722|-18.8142465894|-18.814874024371|-18.814874024371|-18.814874024371|-18.814874024371|-18.814874024371|-18.814874024371|-18.814874024371|-18.814874024371|-18.814874024371|-18.814874024371|-18.814874024371|-18.814874024371|-19.09652545185|-19.610028237447|-20.028364784569|-20.563183182975|-20.719092124591|-21.175934731838|-21.364487809749|-21.364487809749|-22.326098303895|24.443702773016|24.443702773016|24.443702773016|24.443702773016|24.443702773016|24.443702773016|24.443702773016|24.443702773016|24.179669887668|24.03852180071|23.945301093739|23.845335260676|23.780290516863|23.780290516863|23.589766723855|23.458971475274|23.458971475274|23.458971475274|23.458971475274|23.458971475274|23.458971475274|23.458971475274||23.458971475274|23.458971475274|23.458971475274|23.309412186577|23.088349039704|23.088349039704|22.602609827949|22.314287612652|22.065320383415|21.858778963181|21.858778963181|21.858778963181|21.676583399513|21.676583399513|21.676583399513|21.676583399513|21.676583399513|21.676583399513|21.676583399513|21.676583399513|21.676583399513|21.676583399513|21.676583399513|-22.673895736996|-22.673895736996|-22.673895736996|-22.673895736996|-22.673895736996|-22.673895736996||-22.673895736996|-22.673895736996|-22.673895736996|-22.673895736996|-22.673895736996|-22.673895736996|-22.673895736996|-22.673895736996|-22.673895736996|-22.673895736996|-22.673895736996|-22.673895736996|-23.180859643814|-23.180859643814|-23.290955312381|-23.423837934744|-23.518708956254|-23.602942288184|-23.602942288184||-23.602942288184|22.428797368235|22.428797368235|22.428797368235|22.428797368235|22.428797368235|22.428797368235|22.428797368235|22.219219344663|22.083249838572|22.083249838572|22.083249838572|22.083249838572|21.945831810348|21.776834220215|21.776834220215|21.776834220215|21.572593709412|21.413017074491|21.413017074491|21.295017551742|20.951132058393|20.85588149495||20.85588149495|20.85588149495|20.85588149495|20.85588149495|20.85588149495|20.85588149495|20.85588149495|20.85588149495|20.85588149495|20.85588149495|20.85588149495|20.468757941403|20.098063815609|19.951181902903|19.783257288422|19.613063064644|19.428657279865|19.428657279865|19.404240377442|19.404240377442|19.404240377442|19.404240377442|19.404240377442|19.228962003064|19.228962003064|19.228962003064|19.228962003064|19.228962003064|19.228962003064|19.228962003064||18.999124485996|18.87458266897|18.411581859704|18.411581859704|18.288425403299|-19.495353406454|-19.495353406454|-19.495353406454|-19.495353406454|-19.495353406454|-19.708726452219|-19.960090493736|-19.960090493736|-19.960090493736|-19.960090493736|-19.960090493736|-19.960090493736|-19.960090493736|-19.960090493736|-19.960090493736||-20.050544349876|-20.050544349876|-20.050544349876|-20.050544349876|-20.050544349876|-20.050544349876|-20.050544349876|-20.050544349876|-20.050544349876|18.499313562251|18.499313562251|18.499313562251|18.499313562251|18.499313562251|18.499313562251|18.499313562251|18.499313562251|18.449059766148|18.449059766148|18.449059766148|18.201733052304|18.129714356166|18.129714356166|18.129714356166|18.129714356166|18.129714356166|18.129714356166|17.966348288569|17.962038071568|17.962038071568|17.962038071568
08910|24606|/equities/oceanagold-corp|TSX|45.132987629936|-52.905352858221|-52.905352858221|-52.905352858221||-52.905352858221|-52.905352858221|-52.905352858221|-52.905352858221|-52.905352858221|-52.905352858221|-52.905352858221|-52.905352858221|-52.905352858221|-52.905352858221|-53.232613752854|47.394800549962|47.394800549962|47.394800549962|47.394800549962|45.772556709159|44.735620523944|43.675132991489|42.47570255246|41.029669528164|39.986850849937|39.986850849937|39.986850849937|39.294834260753|39.167037253702|36.931302778551|36.931302778551|36.931302778551|36.931302778551|36.313432721159|36.313432721159||36.313432721159|36.313432721159|36.313432721159|||36.313432721159|36.313432721159|36.313432721159|34.773259723475|34.213466724116|34.213466724116|34.036076104595|33.932253563789|33.932253563789|33.724171652162|32.431076584731|32.431076584731|-36.598898789888|-36.598898789888|-36.598898789888|-36.598898789888|-36.598898789888|-36.598898789888|-36.598898789888|-36.598898789888|-36.598898789888|-36.598898789888|-36.598898789888|-36.598898789888|-37.504887790156|31.515268017396|31.515268017396|31.515268017396|31.515268017396|31.515268017396|31.515268017396|30.340852818605|-34.502308075798|-34.502308075798|-34.502308075798|-34.502308075798|-34.502308075798|-35.063811148638|-35.063811148638|-35.063811148638|-35.063811148638|-35.063811148638|-35.661734834241|-36.224595324394|-36.224595324394|-36.224595324394|-36.245661912358|32.780022916267|32.780022916267|32.780022916267|32.242803901511|31.016170654117||29.895744916928|29.876382215302|29.805982121142|29.258927720456|29.258927720456|28.133252030908|27.851051873997|27.851051873997|27.338212283839|27.338212283839|27.269252213179|27.269252213179|27.269252213179|27.269252213179|26.381128529628|26.381128529628|26.381128529628|26.381128529628|26.381128529628|26.381128529628|26.381128529628|26.138475660836|25.780528868079|25.402164716338|25.402164716338|24.40629373084|23.911659576403|23.911659576403|23.423510288648||22.750567356141|22.36729676568|21.976630980139|21.976630980139|21.974034846231|21.560051644879|21.560051644879|21.560051644879|21.560051644879|21.560051644879|21.291723159769|21.200522992614|21.200522992614|20.768914855855|20.417857798698|20.417857798698|20.300398571361|-20.388216186238|-20.388216186238||-20.388216186238|-20.388216186238|-20.388216186238|-20.388216186238|-20.388216186238|-20.388216186238|-20.388216186238|-20.388216186238|-20.388216186238|-20.388216186238|-20.388216186238|-20.388216186238|-20.873572429763|-20.879290203986|-20.879290203986|-20.879290203986|-20.879290203986|-20.879290203986|-20.879290203986|-20.879290203986|-20.879290203986|-20.879290203986|-20.879290203986||-20.879290203986|-21.001711426772|19.09467325537|19.09467325537|19.09467325537|19.09467325537|19.09467325537|19.09467325537|19.09467325537|19.09467325537|19.09467325537|19.09467325537|18.787970228644|18.244689274333|18.092399669802|18.092399669802|18.092399669802|17.977665134178|17.44351662078|17.137244099925|17.137244099925|16.473887634961|16.473887634961|16.473887634961|16.357652347053|16.142966196818|16.142966196818|15.611628768491|15.527920137564|15.480051057943||15.480051057943|15.480051057943|15.480051057943|15.480051057943|15.480051057943|15.480051057943|14.568389752847|13.87305260173|13.87305260173|13.87305260173|13.87305260173|13.87305260173|13.87305260173|13.87305260173|13.87305260173|13.87305260173|13.87305260173|13.87305260173|13.87305260173|13.87305260173||13.697002681002|13.61055843908|13.047009124561|12.790263265504|12.790263265504|12.790263265504|12.790263265504|12.790263265504|12.790263265504|12.790263265504|12.790263265504|12.790263265504|12.790263265504|12.766003566188|12.766003566188|12.342782079293|12.142536016652|11.96670627191|11.594673999971|11.382930772326|11.382930772326|11.194367851175|11.03818645892|-12.945148616459|-12.945148616459|-12.945148616459|-12.945148616459|-12.945148616459|-12.945148616459|-12.945148616459|-12.945148616459
08911|960813|/equities/organigram-holdings-inc|TSX|-2.0906577487413|-2.0906577487413|-2.0906577487413|-2.0906577487413||-2.1101752938633|-2.1518614956411|-2.1959571715496|-2.3538723025883|-2.3538723025883|-2.3538723025883|-2.3538723025883|-2.3538723025883|-2.3538723025883|-2.3538723025883|-2.3948582316068|-2.4753805075932|-2.4753805075932|-2.5132005518066|-2.5285561819195|-2.538999356251|-2.538999356251|-2.538999356251|-2.538999356251|-2.5488882212959|-2.5731335310684|-2.5731335310684|-2.6668150324012|-2.7114612679112|-2.7484654276259|-2.7484654276259|-2.7484654276259|-2.7484654276259|-2.7716281511924|-2.830698063919|-2.8324048702475||-2.8324048702475|-2.9110055173499|-2.9648430982007|||2.376696854108|2.376696854108|2.376696854108|2.376696854108|2.376696854108|2.3635520993266|2.1801568827259|2.1801568827259|2.1307299359228|-2.4459577941344|-2.4459577941344|-2.4459577941344|-2.4459577941344|-2.4459577941344|-2.4459577941344|-2.4459577941344|-2.4459577941344|-2.4459577941344|-2.4459577941344|-2.4459577941344|-2.4459577941344|-2.4459577941344|-2.4459577941344|-2.4459577941344|-2.4536461575656|-2.4536461575656|-2.4536461575656|-2.4536461575656|-2.4557719001702|-2.4557719001702|-2.4557719001702|-2.4557719001702|-2.4557719001702|-2.4557719001702|-2.4569687324025|-2.5224923049051|-2.5224923049051|-2.5555470028011|-2.5890704102094|-2.5890704102094|-2.6100782494606|-2.6989759053192|-2.7962114419516|-2.7962114419516|-2.7962114419516|-2.7962114419516|-2.9057904709242|2.4451485684452|2.4451485684452|2.4451485684452|2.4451485684452|2.4451485684452||2.4451485684452|2.4451485684452|2.3356981942526|2.3356981942526|2.3356981942526|2.3356981942526|2.3356981942526|2.3356981942526|2.3293867187888|2.2915408564045|2.2363537690855|2.2363537690855|2.2363537690855|2.2363537690855|2.2363537690855|2.2363537690855|2.2363537690855|2.1892819826047|2.1255909407846|2.0551010728668|2.045785916546|2.045785916546|2.045785916546|2.045785916546|2.045785916546|2.045785916546|2.045785916546|2.045785916546|2.045785916546||2.045785916546|2.0358732946482|1.994731259214|1.994731259214|1.994731259214|1.994731259214|1.994731259214|1.994731259214|1.994731259214|1.994731259214|1.994731259214|1.994731259214|1.994731259214|1.994731259214|1.9063680038045|-2.0581794202358|-2.0581794202358|-2.0581794202358|-2.0581794202358||-2.0581794202358|-2.1157549619709|1.9125933426044|1.9125933426044|1.9125933426044|1.9125933426044|1.9125933426044|1.9125933426044|1.8484370462786|1.8246753545322|1.8246753545322|1.807417058472|1.8047764646393|1.8047764646393|1.8047764646393|1.7927486895757|1.7927486895757|1.7502762806898|-1.9532818946096|-1.9532818946096|-1.9532818946096|-1.9532818946096|-1.9532818946096||-1.9532818946096|-1.9532818946096|-1.9532818946096|-1.9532818946096|-1.9532818946096|-1.9532818946096|-1.9886465373803|-2.0037739611521|-2.0558598876943|1.8123931117125|1.8123931117125|1.8123931117125|1.8123931117125|1.803770112469|1.7275223395054|1.6650248391567|1.6528596428255|1.6528596428255|1.6528596428255|1.6528596428255|1.6528596428255|1.6528596428255|1.6528596428255|1.6212477909167|1.6212477909167|1.6212477909167|1.6133850902632|1.6133850902632|1.6133850902632|1.6037612723327||1.5319569493904|1.5318750760048|1.5318750760048|1.5318750760048|1.5259723487926|1.383858071812|1.3665609344024|1.3665609344024|1.3665609344024|1.3665609344024|1.3665609344024|1.3665609344024|1.3665609344024|1.3665609344024|1.3665609344024|1.3665609344024|1.2972899061859|-1.5716193271408|-1.5716193271408|-1.5716193271408||-1.5716193271408|-1.5716193271408|-1.5716193271408|-1.5716193271408|-1.5716193271408|-1.5716193271408|-1.5716193271408|-1.5716193271408|-1.5716193271408|-1.5716193271408|-1.6456881775601|-1.6772676837602|-1.6772676837602|-1.6772676837602|-1.7144443659079|-1.7144443659079|-1.7144443659079|-1.7144443659079|-1.7144443659079|-1.7144443659079|-1.7144443659079|-1.7144443659079|-1.7144443659079|-1.7144443659079|-1.7144443659079|-1.7144443659079|-1.7224621505516|-1.7224621505516|-1.7871800960189|-1.8304779000951|-1.8830310446105
08912|42743|/equities/braeval-mining-corporation|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08913|40498|/equities/parex-resources-inc|TSX|19.778997259412|19.483330334859|19.384182684562|19.384182684562||19.384182684562|19.384182684562|19.384182684562|19.384182684562|19.384182684562|19.384182684562|19.384182684562|19.384182684562|19.384182684562|19.384182684562|19.384182684562|19.384182684562|19.384182684562|18.472980968313|18.154422857317|18.054579998014|18.054579998014|18.054579998014|18.054579998014|18.054579998014|17.905088293285|17.709861487188|17.709861487188|-19.183827471604|-19.183827471604|-19.183827471604|-19.183827471604|-19.183827471604|-19.183827471604|-19.183827471604|-19.183827471604||-19.183827471604|-19.183827471604|-19.183827471604|||-19.183827471604|-19.183827471604|-19.183827471604|-19.183827471604|-19.183827471604|-19.183827471604|-19.183827471604|-19.183827471604|-19.183827471604|-19.183827471604|-19.350919908804|-19.674911069122|17.890108603941|17.890108603941|17.732343482427|17.491492376783|17.483579260217|17.483579260217|17.483579260217|17.483579260217|17.483579260217|17.483579260217|17.483579260217|17.483579260217|17.483579260217|17.483579260217|-18.859427949668|-18.859427949668|-18.859427949668|-18.859427949668|-18.859427949668|-18.859427949668|-18.859427949668|-18.859427949668|-18.859427949668|-18.859427949668|-18.859427949668|-18.859427949668|-18.859427949668|-18.859427949668|-18.859427949668|-18.859427949668|-18.859427949668|-18.859427949668|-18.859427949668|-18.859427949668|-18.859427949668|-19.041516459137|-19.041516459137|-19.320573237372|-19.537683113652|18.01356997821||18.01356997821|18.01356997821|18.01356997821|18.01356997821|18.01356997821|18.01356997821|18.01356997821|18.01356997821|18.01356997821|18.01356997821|18.01356997821|18.01356997821|17.758412311841|17.751568633505|17.368964334536|17.334704777244|17.334704777244|17.334704777244|17.059116677711|16.290156630751|16.290156630751|16.290156630751|16.290156630751|16.290156630751|16.290156630751|16.290156630751|16.290156630751|16.290156630751|16.254618092904||15.985313484058|15.985313484058|15.985313484058|15.926127647893|15.926127647893|15.436254421359|15.094726155737|14.920962298174|14.920962298174|14.920962298174|14.920962298174|14.920962298174|14.920962298174|14.920962298174|14.920962298174|14.920962298174|14.909554803589|14.909554803589|14.909554803589||14.909554803589|14.909554803589|14.437838700324|14.269821011258|14.193134187806|14.133931170702|14.133931170702|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686|-15.198553724686||-15.198553724686|-15.333948474902|-15.40383175322|-15.621479918655|-15.91220016181|14.408283711097|14.408283711097|14.408283711097|14.408283711097|14.408283711097|14.408283711097|14.408283711097|13.855209223348|13.855209223348|13.855209223348|13.855209223348|13.855209223348|13.509677215768|13.382974143772|13.077749406793|12.780832674214|12.671460513359|12.671460513359|12.521622264921|12.30346916841|12.071076961872|11.685386939464|11.685386939464|11.685386939464|11.638763316934||11.460621063689|11.460621063689|11.460621063689|11.087912657503|11.031569589778|10.485632752494|-11.882182016397|-11.882182016397|-12.008557784735|-12.008557784735|-12.272286296088|-12.469206836707|-12.646896550928|-12.722901236605|-12.722901236605|-12.722901236605|-12.722901236605|-12.722901236605|-12.722901236605|-12.722901236605||-12.722901236605|-12.722901236605|-12.722901236605|-12.722901236605|-12.722901236605|-12.722901236605|-12.722901236605|-12.722901236605|-12.722901236605|-13.652668409426|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686|-14.142632531686
08914|24618|/equities/parkland-fuel-corp|TSX|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.669059897267|39.669059897267|39.669059897267|39.669059897267|39.669059897267|39.669059897267|39.669059897267|39.359508250381|39.09862277047|38.713651735816|38.713651735816|38.713651735816|38.569613014364|38.393459676266|38.029398148325|37.809054049151||-39.05930054419|-39.05930054419|-39.05930054419|-39.05930054419|-39.05930054419|-39.05930054419|-39.05930054419|-39.05930054419|-39.05930054419|-39.05930054419|-39.05930054419|-39.05930054419|-39.05930054419|-39.072593650612|-39.072593650612|-39.36090815993|-39.36090815993|-39.36090815993|-39.36090815993|-39.36090815993|-39.36090815993|-39.36090815993|-39.36090815993|-39.36090815993|-39.36090815993|-39.36090815993|-39.36090815993|-39.36090815993|-39.36090815993||-39.36090815993|-39.36090815993|-39.36090815993|-39.36090815993|-39.36090815993|-39.36090815993|-39.36090815993|-39.36090815993|-39.36090815993|-39.36090815993|-39.36090815993|-39.36090815993|-39.36090815993|-39.36090815993|-39.36090815993|37.991028104936|37.991028104936|37.991028104936|37.991028104936||37.991028104936|37.991028104936|37.991028104936|37.757253950078|37.371395024148|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833||37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833|37.370554401833||37.370554401833|37.370554401833|37.050059268164|36.80950900944|36.318342758902|35.830315159861|35.830315159861|35.830315159861|35.830315159861|35.830315159861|32.838685087698|32.340227745221|32.340227745221|32.340227745221|31.681917453525|-34.799078847428|-34.799078847428|-34.799078847428|-34.799078847428|-34.799078847428||-34.799078847428|-34.799078847428|-34.799078847428|-34.799078847428|-34.799078847428|-34.799078847428|-34.799078847428|-34.799078847428|-34.799078847428|-35.935642773862|-37.375156357284|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474|-37.790358129474
08915|24623|/equities/power-corp-of-canada|TSX|-68.026058230069|-68.026058230069|-68.026058230069|-68.026058230069||-68.026058230069|-68.026058230069|-68.752284192671|-69.190538653167|-69.190538653167|-70.07807354725|-70.07807354725|-70.578410729176|-71.920462825179|-71.920462825179|-71.920462825179|-72.854401511484|-72.912668566498|-73.584438882974|-73.584438882974|-73.753262187272|-74.85529650718|70.846221720554|70.846221720554|70.846221720554|70.846221720554|70.846221720554|70.846221720554|70.846221720554|70.846221720554|70.846221720554|70.846221720554|70.846221720554|70.846221720554|70.846221720554|70.846221720554||70.846221720554|70.846221720554|70.846221720554|||70.846221720554|70.846221720554|70.846221720554|70.846221720554|70.846221720554|70.846221720554|70.846221720554|70.846221720554|70.105524473033|69.537802409951|68.780338181195|68.689270667239|68.689270667239|68.689270667239|68.689270667239|68.689270667239|68.689270667239|68.689270667239|68.689270667239|68.689270667239|68.302521471628|67.953356800751|67.250549816894|67.250549816894|67.250549816894|67.250549816894|67.250549816894|67.250549816894|67.250549816894|67.250549816894|66.826717085096|65.678019729425|64.828352203159|63.964840189383|63.665375462026|63.615416569677|63.457365913115|63.457365913115|62.753740649447|62.337491305917|61.658134394038|61.658134394038|61.213484796272|60.736648383391|59.898498551329|59.524756829437|59.524756829437|59.524756829437|59.524756829437|59.524756829437|59.524756829437|59.524756829437||59.374267504167|59.374267504167|58.78807377545|58.073416018132|57.557127289909|57.381810405671|57.118566056159|57.118566056159|57.118566056159|57.118566056159|57.118566056159|57.118566056159|57.118566056159|57.118566056159|57.118566056159|57.118566056159|57.118566056159|57.118566056159|57.118566056159|57.118566056159|57.118566056159|56.957297135356|56.30421914101|56.274992544397|56.274992544397|56.274992544397|56.274992544397|56.172566616956|56.172566616956||56.172566616956|55.849661751135|55.849661751135|55.849661751135|55.757791684419|55.757791684419|55.751992091371|55.669980038377|55.669980038377|55.669980038377|55.669980038377|55.669980038377|55.669980038377|55.669980038377|55.669980038377|55.669980038377|54.996089499496|54.520357323898|54.520357323898||53.861614676186|53.861614676186|53.672348309301|53.492607859266|53.287326787592|53.287326787592|52.890085404318|52.842314606686|52.215906652896|51.805173592533|51.66186068319|51.331464799043|51.331464799043|51.331464799043|51.331464799043|51.331464799043|51.331464799043|51.331464799043|51.331464799043|51.331464799043|51.331464799043|51.331464799043|51.331464799043||51.331464799043|51.331464799043|51.315518308344|51.24878881677|51.24878881677|50.825320331079|50.238843596615|50.238843596615|50.238843596615|50.238843596615|50.238843596615|49.414331781921|49.414331781921|49.414331781921|49.414331781921|49.414331781921|49.414331781921|49.414331781921|49.414331781921|49.414331781921|49.414331781921|49.414331781921|-52.213152498553|-52.213152498553|-52.213152498553|-52.213152498553|-52.213152498553|-52.213152498553|-52.213152498553|-52.213152498553||-52.213152498553|-52.213152498553|-52.213152498553|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122||-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|-52.576575477122|48.653480587154|48.653480587154|48.653480587154|48.653480587154|48.653480587154|48.169780579654|48.169780579654|48.169780579654|48.138089541426|48.041528936069|48.041528936069|47.772985291458|47.772985291458|47.772985291458|47.772985291458|47.772985291458|47.772985291458|47.772985291458|47.772985291458|47.772985291458|47.772985291458|47.772985291458|47.772985291458|47.700261672313
08916|943642|/equities/prairiesky-royalty-ltd|TSX|28.527828697073|28.467587263173|28.157123890973|28.157123890973||28.157123890973|28.157123890973|28.157123890973|28.157123890973|28.157123890973|27.823634294294|27.823634294294|27.823634294294|27.735949372098|27.735949372098|27.735949372098|27.558276016233|26.876417617795|26.629908752438|26.265874262205|26.265874262205|26.147467401098|26.147467401098|26.147467401098|26.147467401098|25.824130352416|-27.731441660128|-27.731441660128|-27.731441660128|-27.731441660128|-27.731441660128|-27.731441660128|-27.813847071107|-27.813847071107|-28.227607945795|26.40668670138||26.40668670138|26.40668670138|26.40668670138|||26.40668670138|26.40668670138|26.40668670138|26.40668670138|26.40668670138|26.40668670138|26.40668670138|26.40668670138|26.40668670138|26.40668670138|26.40668670138|26.40668670138|26.40668670138|26.40668670138|26.17354119045|25.46373905281|25.46373905281|25.46373905281|25.427192197598|25.427192197598|25.427192197598|25.427192197598|25.427192197598|25.427192197598|25.427192197598|25.427192197598|25.427192197598|25.427192197598|25.427192197598|25.427192197598|25.427192197598|25.4196572683|24.757952414369|-26.256488736662|-26.256488736662|-26.256488736662|-26.256488736662|-26.256488736662|-26.256488736662|-26.256488736662|-26.256488736662|-26.256488736662|-26.256488736662|-26.256488736662|-26.256488736662|-26.256488736662|-26.256488736662|-26.256488736662|-26.256488736662|-26.436931221786|-26.693124951039|-26.693124951039||-26.829028435454|25.258323713071|25.258323713071|25.258323713071|25.258323713071|25.258323713071|25.258323713071|25.258323713071|25.258323713071|25.258323713071|25.258323713071|24.982582352699|24.578980099428|24.243865793798|24.042921523809|24.042921523809|24.012310004234|24.012310004234|23.888122638067|23.500691926038|23.451324714064|23.318692698346|23.238363621014|23.238363621014|23.238363621014|23.238363621014|23.238363621014|23.224848082085|23.185510389397||23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397||23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397||23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|23.185510389397|22.99223279113|22.905259017088|22.735288597851|22.720320888922|-24.04272279648|-24.04272279648|-24.04272279648|-24.04272279648|-24.04272279648|-24.04272279648|-24.04272279648|-24.04272279648|-24.04272279648|-24.04272279648|-24.04272279648|-24.190247216799|-24.25638566081|-24.44109469363|-24.44109469363|-24.512327522138|-24.75843457591|-24.75843457591||-24.75843457591|-24.75843457591|-24.75843457591|-24.75843457591|-24.75843457591|-24.75843457591|-24.84016708547|-24.84016708547|-25.065599692459|-25.065599692459|-25.065599692459|-25.35148064074|-25.35148064074|-25.461122443276|-25.461122443276|-25.461122443276|-25.461122443276|-25.461122443276|-25.461122443276|-25.461122443276||-25.461122443276|-25.461122443276|-25.461122443276|-25.461122443276|-25.461122443276|-25.461122443276|-25.461122443276|-25.461122443276|-25.688470233367|-26.970522100049|-27.392478525238|-27.392478525238|-27.392478525238|-27.392478525238|-27.532179573847|-27.532179573847|-27.532179573847|-27.532179573847|-27.532179573847|-27.532179573847|-27.532179573847|-27.532179573847|-27.532179573847|-27.532179573847|-27.532179573847|-27.537841231772|-27.537841231772|-27.537841231772|-27.537841231772|-27.661563057896|-27.661563057896
08917|25066|/equities/premium-brands-holdings-corp|TSX|99.378978466622|98.919415185029|98.919415185029|98.373723650635||98.373723650635|96.622468790147|94.792431906827|94.792431906827|93.888742186856|93.888742186856|93.197953362317|93.197953362317|-98.354300786968|-98.354300786968|-98.354300786968|-98.635336666103|-99.128985489734|-99.348315227173|-100.26479698568|-101.6019958539|-102.16054916859|-103.03338623577|-103.78096019565|-103.78096019565|-103.78096019565|-103.78096019565|-103.78096019565|-103.78096019565|-103.78096019565|-103.78096019565|-103.78096019565|-103.78096019565|-103.78096019565|-103.78096019565|-103.78096019565||-103.78096019565|-103.78096019565|-103.78096019565|||-103.78096019565|-103.78096019565|-103.78096019565|-103.78096019565|-103.78096019565|-103.78096019565|-103.78096019565|-104.03547079547|-104.03547079547|-105.58441228319|96.610648373221|94.645164096195|93.488516900097|93.330300386494|93.330300386494|92.095493429245|92.095493429245|92.095493429245|91.625545202959|90.248383931836|89.407093291504|86.416217650553|-93.375155436898|-93.375155436898|-93.375155436898|-93.375155436898|-93.375155436898|-93.375155436898|-93.375155436898|-94.442397846011|-95.018220863108|-95.995800823375|-97.18866903959|-98.490190958296|-99.251375583376|92.94402046178|92.94402046178|92.94402046178|92.94402046178|92.94402046178|92.94402046178|92.94402046178|92.278563077956|92.278563077956|92.278563077956|92.278563077956|92.278563077956|92.278563077956|92.278563077956|92.278563077956|92.278563077956|91.233682164119||90.813862266406|90.813862266406|90.813862266406|90.813862266406|90.813862266406|90.813862266406|-95.351577758296|-95.351577758296|-95.351577758296|-95.351577758296|-95.351577758296|-95.351577758296|-95.77407945165|-95.77407945165|-95.77407945165|91.500469673708|91.500469673708|91.500469673708|91.500469673708|91.500469673708|91.500469673708|91.500469673708|91.500469673708|91.500469673708|91.500469673708|91.500469673708|91.500469673708|91.500469673708|91.500469673708||91.500469673708|91.500469673708|91.500469673708|91.500469673708|91.500469673708|91.500469673708|91.046630105525|90.876253350079|90.780283856723|90.466428253754|89.674363319194|88.883718269003|88.883718269003|88.039133885318|87.176815089047|85.910350861881|85.74738620254|85.74738620254|85.74738620254||85.74738620254|85.74738620254|85.74738620254|85.74738620254|85.74738620254|85.74738620254|85.74738620254|85.74738620254|85.74738620254|85.494315290148|84.647018379299|81.305853466555|80.219568592576|80.219568592576|80.219568592576|80.219568592576|80.219568592576|79.937300318112|79.74032997382|79.657311166793|79.193679294619|78.804644118451|78.164048630555||77.303480913355|77.303480913355|77.303480913355|77.303480913355|77.303480913355|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284|77.153568488284||76.677679647047|76.677679647047|76.677679647047|76.677679647047|76.444644730443|76.427935910615|74.604930162864|73.324920283906|-80.357308269483|-80.585900705106|-81.885168518233|-82.893517880095|-82.957972186285|-82.957972186285|-82.957972186285|-82.957972186285|-82.957972186285|-82.957972186285|-82.957972186285|-82.957972186285||-82.957972186285|-82.957972186285|-82.957972186285|-82.957972186285|-82.957972186285|-82.957972186285|-82.957972186285|-82.957972186285|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482|75.222666423482
08918|25099|/equities/pretium-resources|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08919|24632|/equities/quebecor-inc|TSX|49.789041518681|49.230046589631|49.039494973044|48.379375176199||48.379375176199|-52.111156584863|-52.111156584863|-52.111156584863|-52.111156584863|-52.111156584863|-52.111156584863|-52.111156584863|-52.111156584863|-52.111156584863|-52.111156584863|-52.111156584863|-52.111156584863|-52.111156584863|-52.111156584863|-52.111156584863|-52.111156584863|-52.111156584863|-52.259063219631|-52.260071091745|-52.510633579994|-52.9873681776|-53.046045628075|49.263582208014|49.263582208014|49.263582208014|49.263582208014|49.263582208014|49.263582208014|49.263582208014|49.263582208014||49.109845235155|49.109845235155|49.109845235155|||49.089270355752|49.057723716628|49.057723716628|49.057723716628|49.057723716628|49.057723716628|49.057723716628|49.057723716628|49.057723716628|49.057723716628|49.057723716628|49.057723716628|49.057723716628|49.057723716628|49.057723716628|49.057723716628|49.057723716628|49.057723716628|49.057723716628|48.898646049717|48.898646049717|48.898646049717|48.561693801322|48.561693801322|48.561693801322|48.561693801322|48.561693801322|47.840954631988|47.840954631988|47.840954631988|46.976059430643|45.983956965919|44.809950361777|43.93105730539|42.949638890697|42.949638890697|42.359597046589|-44.857609059293|-44.857609059293|-44.857609059293|-44.857609059293|-44.857609059293|-44.857609059293|-44.857609059293|-44.857609059293|-44.857609059293|-44.857609059293|-44.857609059293|-44.857609059293|-44.857609059293|-44.857609059293|42.357441631512||42.357441631512|42.357441631512|42.357441631512|42.357441631512|42.357441631512|42.357441631512|42.357441631512|41.756601880607|41.110542728799|41.110542728799|41.110542728799|41.110542728799|41.110542728799|41.110542728799|41.110542728799|41.110542728799|41.110542728799|41.110542728799|41.110542728799|41.110542728799|40.976682558823|40.976682558823|40.976682558823|40.961287545308|40.961287545308|40.961287545308|40.661153633445|39.368503180974|39.223399976634||39.223399976634|39.223399976634|38.838776963445|38.556316902555|38.556316902555|38.556316902555|38.556316902555|38.556316902555|38.556316902555|38.208129620461|37.456812037261|-40.166098447223|-40.166098447223|-40.166098447223|-40.166098447223|-40.166098447223|-40.166098447223|-41.080106441402|-41.080106441402||-41.080106441402|-41.243731278207|-41.55525564488|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901|39.227846950901||39.227846950901|39.227846950901|39.227846950901|39.166414007008|39.166414007008|38.949907232722|38.418206700039|38.418206700039|38.418206700039|38.418206700039|38.323005791453|37.833894857596|37.315717627418|37.259203085045|37.259203085045|37.259203085045|37.259203085045|37.259203085045|36.939672188339|36.818525213199|36.615027633196|36.316948196567|36.316948196567|36.316948196567|36.316948196567|36.316948196567|36.316948196567|36.316948196567|36.316948196567|36.316948196567||36.316948196567|36.316948196567|36.316948196567|36.316948196567|36.316948196567|36.316948196567|36.316948196567|35.968831668603|35.595924415309|35.419176831275|35.419176831275|35.419176831275|35.247419320245|-37.3960453209|-37.3960453209|-37.3960453209|-37.3960453209|-37.3960453209|-37.3960453209|-37.3960453209||-37.3960453209|-37.3960453209|-37.3960453209|-37.3960453209|-37.3960453209|-37.615050653255|-37.615497385426|35.269329372403|35.269329372403|35.269329372403|35.269329372403|34.729811897274|34.664790089921|34.504211143207|34.210599926619|34.210599926619|34.210599926619|34.210599926619|34.210599926619|34.210599926619|34.210599926619|34.210599926619|34.210599926619|34.210599926619|34.210599926619|34.210599926619|34.034593365849|34.034593365849|34.034593365849|33.617882382274|33.121535234319
08920|1029163|/equities/real-matters|TSX|-7.0460538014766|6.1387089888644|6.1387089888644|6.1387089888644||6.1387089888644|6.1387089888644|6.1387089888644|6.1387089888644|6.0846354215168|6.0846354215168|6.0846354215168|6.026261670592|5.9441796223351|5.6446435893055|-7.0709512537855|-7.1521681222803|-7.379631165386|6.5228657837025|6.5228657837025|6.5228657837025|6.5228657837025|6.5228657837025|6.5228657837025|6.5228657837025|6.5228657837025|6.4798510466805|6.4192790361236|6.2919767269371|6.0099740435545|5.6649709730087|-6.2756829639322|-6.2756829639322|-6.2756829639322|-6.2756829639322|-6.2756829639322||-6.3207588615292|-6.3430299035961|-6.3430299035961|||-6.3430299035961|-6.3633666029964|-6.3637407346339|-6.4068323363126|-6.4068323363126|-6.4068323363126|-6.4506470085582|-6.4612746637619|-6.5258609367252|-6.5998322567236|-6.5998322567236|-6.5998322567236|-6.5998322567236|-6.5998322567236|-6.5998322567236|-6.5998322567236|-6.5998322567236|-6.5998322567236|-6.5998322567236|-6.5998322567236|-6.5998322567236|-6.5998322567236|-6.5998322567236|-6.5998322567236|-6.5998322567236|-6.5998322567236|-6.6553689728061|-6.7317987558886|-6.8139430546809|-6.9627143303608|-6.9851411379972|-6.9851411379972|-7.0640456717984|-7.2175506531945|-7.3061676488708|-7.3807416212106|-7.5624907559316|6.9874025584978|6.9874025584978|6.9874025584978|6.9874025584978|6.9874025584978|6.9874025584978|6.9874025584978|6.9874025584978|6.9874025584978|6.9874025584978|6.9874025584978|6.9874025584978|6.9874025584978|6.9874025584978|6.9874025584978||6.9874025584978|6.9874025584978|6.9874025584978|6.9874025584978|6.9874025584978|6.9874025584978|6.9874025584978|6.9874025584978|6.9874025584978|6.9874025584978|6.9874025584978|6.9874025584978|6.9874025584978|6.9874025584978|6.9874025584978|6.9874025584978|6.8521138299087|6.6234599074368|6.5535924857345|6.5535924857345|6.3823249014976|6.345916552981|6.2954625505433|6.0994031052044|6.0193248153531|6.0193248153531|5.7754202380761|5.7754202380761|5.7754202380761||5.7754202380761|5.7754202380761|5.6676892456064|5.6353848447427|5.6353848447427|5.6353848447427|5.6353848447427|5.6353848447427|5.5009833165921|5.2660927318773|5.2062142185857|5.0797706597737|5.0797706597737|-5.5851116005319|-5.5851116005319|-5.5851116005319|-5.5851116005319|-5.5851116005319|-5.5851116005319||-5.5851116005319|-5.5851116005319|-5.6556795243574|-5.6914090999384|-5.6914090999384|-5.6914090999384|-5.6914090999384|-5.6914090999384|-5.6914090999384|-5.6914090999384|-5.8142442999252|-5.8142442999252|-5.8142442999252|-5.8599935966474|-5.8927708950024|-5.8930786016231|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161||-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-5.9364446961161|-6.0177162050402|5.6787858021604|5.6787858021604|5.6787858021604|5.6787858021604|5.6787858021604|5.6787858021604|5.6787858021604|5.6787858021604|5.6787858021604||5.6787858021604|5.6787858021604|5.6787858021604|5.6787858021604|5.6358730276809|5.6018184448449|5.6018184448449|5.5410221091772|5.5410221091772|5.5410221091772|5.5410221091772|5.5410221091772|5.5106713605427|5.5106713605427|5.5106713605427|5.5106713605427|5.4796347698131|-6.0680904391001|-6.0680904391001|-6.0680904391001||-6.0680904391001|-6.0680904391001|-6.0680904391001|-6.0680904391001|-6.0680904391001|-6.0680904391001|-6.0680904391001|-6.0680904391001|-6.0680904391001|5.5457626640324|5.5457626640324|5.5457626640324|5.5457626640324|5.5457626640324|5.5457626640324|5.5457626640324|5.5457626640324|5.5457626640324|5.4780693119901|5.4560734835841|5.4560734835841|-6.0910010998966|-6.0910010998966|-6.0910010998966|-6.0910010998966|-6.0910010998966|-6.0910010998966|-6.0910010998966|-6.114445706818|-6.2324637236093|-6.2324637236093
08921|43058|/equities/richelieu-hardware-ltd.|TSX|41.899060853992|41.679512271919|41.046124839824|41.027806176131||41.027806176131|40.358675309227|40.33574986039|40.180275435563|39.744664194715|39.744664194715|39.744664194715|39.744664194715|39.744664194715|39.744664194715|39.744664194715|39.744664194715|39.744664194715|39.744664194715|39.744664194715|39.744664194715|39.744664194715|39.744664194715|39.744664194715|39.744664194715|39.744664194715|39.744664194715|39.744664194715|39.609071522435|39.352858205063|38.935398149736|38.746553262348|38.329512388465|38.329512388465|38.09003292057|38.09003292057||38.09003292057|38.09003292057|38.09003292057|||38.09003292057|38.09003292057|38.09003292057|38.09003292057|37.820001968101|37.820001968101|37.820001968101|37.604722959416|37.225803779912|37.194783342494|36.762537408286|36.762537408286|36.762537408286|36.677313342222|36.677313342222|36.677313342222|36.677313342222|36.677313342222|36.677313342222|36.230901416285|36.061519717872|36.061519717872|36.061519717872|36.061519717872|36.061519717872|36.061519717872|36.061519717872|36.061519717872|36.061519717872|36.061519717872|36.061519717872|36.061519717872|36.061519717872|36.061519717872|36.061519717872|36.061519717872|36.061519717872|36.061519717872|35.824973850501|35.824973850501|35.824973850501|35.824973850501|35.824973850501|35.546080038561|35.017867641994|34.697908168974|34.249344673358|34.116427809248|34.116427809248|34.116427809248|34.116427809248|33.403807329083||32.493120059861|-34.813617494502|-34.813617494502|-35.284297495858|-35.922210228971|-35.922210228971|-35.922210228971|-36.039150017931|-36.039150017931|-36.170184417068|-36.170184417068|-36.596318239966|-36.81063079282|-36.898000168755|34.673509599768|34.673509599768|34.673509599768|34.673509599768|34.673509599768|34.673509599768|34.673509599768|34.673509599768|34.673509599768|34.673509599768|34.673509599768|34.673509599768|34.673509599768|34.673509599768|34.673509599768||34.673509599768|34.673509599768|34.673509599768|34.673509599768|34.673509599768|34.003838035309|-36.768714526803|-36.768714526803|-36.768714526803|-36.768714526803|-36.768714526803|-36.768714526803|-36.768714526803|-36.768714526803|-36.768714526803|-36.768714526803|-36.768714526803|-36.891347280248|-36.891347280248||-36.891347280248|-36.891347280248|-37.113718632309|-37.333442427571|-37.333442427571|-37.333442427571|-37.333442427571|-37.333442427571|-37.333442427571|-37.333442427571|-37.333442427571|-37.333442427571|-37.622157125402|-38.211285093016|34.80491634024|34.80491634024|34.80491634024|34.80491634024|34.80491634024|34.80491634024|34.80491634024|34.80491634024|34.80491634024||34.197130368957|33.781813063897|33.366458061312|33.300690719343|33.300690719343|33.200735383003|33.200735383003|33.200735383003|33.200735383003|33.200735383003|33.200735383003|33.200735383003|33.200735383003|32.985815583301|32.811259324773|32.811259324773|32.811259324773|32.811259324773|32.811259324773|32.811259324773|32.811259324773|32.811259324773|32.811259324773|32.46723308323|32.406584324638|32.406584324638|32.001204559317|31.789164265809|31.789164265809|31.789164265809||31.789164265809|31.789164265809|31.789164265809|31.789164265809|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862||31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|31.740822432862|-35.654162472547|-35.654162472547|-35.654162472547|-35.654162472547|-35.654162472547|-35.654162472547|-35.654162472547|-35.654162472547|-35.674626529284|-35.887420417615|-35.887420417615|-35.887420417615|-35.887420417615|-36.156993763694|-36.156993763694|-36.156993763694|-36.278449414994|-36.278449414994|-37.215501121709|-37.630555369268|-37.653950189893|-37.845095481816|-37.845095481816|-37.845095481816
08922|24642|/equities/russel-metals-inc|TSX|-51.211654206288|-51.211654206288|-51.211654206288|-51.211654206288||-51.211654206288|-52.717551603367|47.802647177364|47.429255838685|47.429255838685|47.429255838685|47.429255838685|47.429255838685|46.512506241592|46.37661161643|46.37661161643|46.37661161643|45.939569581678|45.81896624425|45.677552833711|45.677552833711|45.551168272401|45.497917809334|45.497917809334|45.497917809334|45.497917809334|44.957130924691|44.759035657765|44.087260960342|43.714765229345|43.714765229345|43.144187148545|42.694056479693|42.694056479693|42.308951025274|42.30061475645||42.30061475645|42.30061475645|42.30061475645|||42.30061475645|42.30061475645|42.30061475645|41.97846160344|41.645089229653|41.645089229653|41.645089229653|41.356213128908|40.915791339724|40.275877019927|39.802088019103|-41.848307729291|-41.848307729291|-41.848307729291|-41.848307729291|-41.848307729291|-41.848307729291|-41.848307729291|-41.848307729291|-41.848307729291|-41.848307729291|-41.848307729291|-41.848307729291|-41.848307729291|-41.848307729291|-41.848307729291|-41.848307729291|-42.098674059495|-42.109637631956|-42.273131888079|-42.273131888079|-42.325882521414|-42.325882521414|-42.325882521414|-43.138759179406|41.0852806684|41.0852806684|41.0852806684|41.0852806684|40.81614522102|40.410160585272|40.376434568549|40.376434568549|40.365482175775|40.011908406473|40.011908406473|40.011908406473|40.011908406473|40.011908406473|40.011908406473|40.011908406473|40.011908406473||40.011908406473|40.011908406473|40.011908406473|-41.906085876684|-41.906085876684|-41.906085876684|-41.906085876684|-41.906085876684|-41.906085876684|-41.906085876684|-41.906085876684|-42.066208631971|-42.231921399055|-42.231921399055|-42.406580620803|-42.573977450306|-42.841595850647|-42.841595850647|-42.841595850647|-42.841595850647|-43.166569574598|-43.166569574598|-43.166569574598|-43.166569574598|-43.166569574598|-43.166569574598|-43.166569574598|-43.166569574598|-43.166569574598||-43.166569574598|-43.166569574598|-43.166569574598|-43.166569574598|-43.166569574598|-43.166569574598|-43.166569574598|-43.166569574598|-43.166569574598|-43.166569574598|-43.166569574598|-43.166569574598|-43.166569574598|-43.166569574598|-43.205076703235|-44.778417702962|-45.379352698115|43.060921893831|43.060921893831||43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|43.060921893831|42.765471178421|42.648543780899|42.648543780899|42.648543780899|42.438384208255|41.841813998281||41.630348157948|41.474727930009|41.474727930009|41.474727930009|41.474727930009|41.474727930009|41.474727930009|41.474727930009|41.474727930009|41.474727930009|41.474727930009|41.474727930009|41.474727930009|41.177474460535|41.032561431614|41.032561431614|40.834511582815|40.309644672561|40.309644672561|39.967104140574|39.941426803355|39.941426803355|39.941426803355|39.941426803355|39.861030315563|39.716136411463|39.716136411463|39.716136411463|39.716136411463|39.716136411463||39.716136411463|39.204041432048|38.639491768574|38.632832857591|38.632832857591|38.632832857591|38.632832857591|38.632832857591|38.182035601385|37.979482823221|37.859981728492|36.95862122634|36.95862122634|36.936801922089|36.395889719069|-39.414690549196|-39.414690549196|-39.414690549196|-39.414690549196|-39.414690549196||-39.414690549196|-39.414690549196|-39.414690549196|-39.414690549196|-39.414690549196|-39.414690549196|-39.414690549196|-39.414690549196|-39.414690549196|-40.596878854236|-41.376118901323|-41.376118901323|-41.376118901323|-41.376118901323|-41.376118901323|-41.376118901323|-41.376118901323|-41.376118901323|-41.376118901323|-41.376118901323|-41.778467870366|-42.098853138433|-42.364282638217|-42.738805666854|-42.738805666854|-42.759229544456|-42.888024061251|-42.888024061251|-42.888024061251|-42.888024061251|-42.888024061251
08923|24645|/equities/saputo-inc|TSX|40.360013397765|40.360013397765|40.360013397765|40.360013397765||40.360013397765|40.360013397765|40.360013397765|40.360013397765|40.360013397765|40.360013397765|40.15995721296|40.15995721296|39.462334166709|39.462334166709|39.462334166709|39.462334166709|39.462334166709|39.462334166709|39.462334166709|39.462334166709|39.462334166709|39.462334166709|39.290616038328|39.290616038328|39.290616038328|39.226797954777|-41.486890961605|-41.486890961605|-41.486890961605|-41.486890961605|-41.486890961605|-41.486890961605|39.633531378187|39.633531378187|39.633531378187||39.558490277049|39.558490277049|39.558490277049|||39.558490277049|39.558490277049|39.558490277049|39.558490277049|39.558490277049|39.172767533987|39.171686479482|39.020762042903|38.486402278369|38.110169681383|37.779275424432|37.779275424432|37.779275424432|37.779275424432|37.779275424432|37.779275424432|37.779275424432|37.779275424432|37.389195238166|37.351166296658|37.351166296658|37.059075409238|36.849527418684|36.707807607199|36.36423224293|36.287203246607|35.985224227391|35.729691907523|35.238548725576|35.037274539174|34.885305391088|34.480337975571|33.878154408214|33.020379987463|33.020379987463|33.020379987463|33.020379987463|33.020379987463|33.020379987463|33.020379987463|33.020379987463|33.020379987463|33.020379987463|33.020379987463|33.020379987463|33.005977170451|-34.511038328416|-34.511038328416|-34.511038328416|-34.511038328416|-34.511038328416|-34.511038328416||-34.511038328416|-34.511038328416|-34.511038328416|-34.511038328416|-34.511038328416|-34.511038328416|-34.511038328416|-34.511038328416|-34.511038328416|-34.511038328416|-34.511038328416|-34.511038328416|-34.511038328416|-34.511038328416|32.80979516466|32.80979516466|32.80979516466|32.80979516466|32.80979516466|32.80979516466|32.80979516466|32.80979516466|32.80979516466|32.80979516466|32.80979516466|32.80979516466|32.612549225043|32.59715723396|32.59715723396||32.59715723396|32.51850842768|32.205626067483|32.205626067483|32.198553225831|32.198553225831|31.619502541573|31.376670940222|31.295467914808|31.03407840472|31.03407840472|31.03407840472|30.903418855994|30.532186649867|30.532186649867|29.240207405695|28.037452507691|27.836926899488|27.836926899488||27.836926899488|27.836926899488|27.836926899488|27.82269590225|27.453550633746|27.418389436224|27.352702483987|27.352702483987|27.239946958594|27.052163253419|26.65851437846|26.535625540655|26.535625540655|26.535625540655|26.535625540655|26.535625540655|26.535625540655|26.070139341267|26.069451538388|26.069451538388|26.069451538388|26.069451538388|26.069451538388||26.069451538388|25.690125343319|25.690125343319|25.63106521239|25.63106521239|25.63106521239|25.63106521239|25.63106521239|25.63106521239|25.63106521239|25.63106521239|25.63106521239|25.63106521239|25.5572942481|25.466379488358|25.466379488358|25.466379488358|25.466379488358|25.466379488358|25.466379488358|25.395710645155|25.395710645155|25.395710645155|25.395710645155|25.395710645155|25.134678401369|25.047347265298|25.047347265298|25.047347265298|25.047347265298||25.047347265298|25.047347265298|25.047347265298|25.047347265298|25.047347265298|25.047347265298|25.047347265298|25.047347265298|25.047347265298|25.047347265298|25.047347265298|25.047347265298|25.047347265298|24.909275167314|24.787467008233|24.787467008233|24.787467008233|24.787467008233|24.787467008233|24.380517859592||-26.216634369266|-26.216634369266|-26.216634369266|-26.216634369266|-26.216634369266|-26.216634369266|-26.216634369266|-26.216634369266|-26.216634369266|24.325867026968|24.325867026968|24.325867026968|24.325867026968|24.325867026968|24.325867026968|24.325867026968|24.325867026968|24.325867026968|24.233184860727|24.097139492546|24.097139492546|24.097139492546|24.097139492546|24.097139492546|24.097139492546|24.097139492546|24.097139492546|24.097139492546|24.097139492546|24.097139492546|24.097139492546
08924|25146|/equities/seabridge-gold-inc|TSX|39.637823173937|-48.062118936624|-48.062118936624|-48.062118936624||-48.062118936624|-48.062118936624|-48.062118936624|-48.062118936624|-48.062118936624|-48.062118936624|-48.062118936624|-48.247040849444|-48.247040849444|-48.247040849444|-50.292266321973|43.26646333987|43.26646333987|43.26646333987|43.26646333987|43.26646333987|41.099958062773|40.352175633781|39.590195674226|38.619107160883|38.390572623013|38.390572623013|38.390572623013|38.390572623013|38.390572623013|37.884183357988|37.884183357988|37.884183357988|37.884183357988|37.419647904275|37.323571828626||37.323571828626|37.323571828626|37.323571828626|||37.323571828626|37.323571828626|37.323571828626|37.323571828626|37.323571828626|37.323571828626|37.323571828626|37.323571828626|37.323571828626|37.323571828626|37.323571828626|37.323571828626|37.323571828626|37.323571828626|36.966745857422|36.650272903646|35.386412684349|34.760461030435|33.953845114654|33.149549584858|31.840332354962|-36.259054937598|-36.259054937598|-36.259054937598|-36.259054937598|-36.259054937598|-36.259054937598|-36.259054937598|-36.259054937598|-36.259054937598|-36.259054937598|-36.259054937598|-36.259054937598|-36.259054937598|-36.761984236738|-36.761984236738|-36.92553698542|-37.300396413631|-37.300396413631|-37.300396413631|-37.300396413631|-37.300396413631|-37.362108940357|-38.388255819527|-38.388255819527|-38.388255819527|-39.645281616017|35.581107350473|35.581107350473|35.581107350473|33.915119829316|32.618467850308||30.906004779597|30.906004779597|30.906004779597|30.784987286172|30.784987286172|30.784987286172|30.784987286172|30.784987286172|29.143040369441|28.413379667523|27.349852731075|27.349852731075|27.349852731075|27.349852731075|26.120946436288|24.628108700898|24.628108700898|24.628108700898|24.628108700898|24.628108700898|23.53512044393|22.572633483266|22.506918855294|22.506918855294|22.506918855294|22.337131972429|22.208126356715|22.208126356715|22.159029645516||21.48515981878|21.48515981878|21.48515981878|21.48515981878|21.48515981878|21.48515981878|21.48515981878|21.48515981878|21.48515981878|21.48515981878|21.214974061203|21.214974061203|21.214974061203|21.214974061203|-23.096241106185|-23.096241106185|-23.096241106185|-23.096241106185|-23.096241106185||-23.096241106185|-23.096241106185|-23.248137929469|21.056651714865|21.056651714865|21.056651714865|21.056651714865|21.056651714865|20.926836255992|20.462040322582|19.881712270622|19.754291982089|19.754291982089|19.754291982089|19.754291982089|19.476990773318|18.94776755134|18.885956357393|18.885956357393|18.885956357393|18.885956357393|18.653840990501|18.610778081305||18.610778081305|18.610778081305|18.610778081305|18.610778081305|18.610778081305|18.610778081305|18.582795835663|18.582795835663|18.582795835663|18.51755017829|18.262833802701|18.160371269121|18.068792437024|18.068792437024|18.068792437024|18.068792437024|17.652546351163|17.393939911225|16.55326688168|15.887519596656|15.858354408034|15.497924541973|15.497924541973|15.497924541973|15.497924541973|15.497924541973|15.497924541973|15.497924541973|15.497924541973|15.497924541973||15.497924541973|15.497924541973|15.497924541973|15.497924541973|15.497924541973|15.497924541973|15.497924541973|15.497924541973|15.497924541973|15.250108396861|15.250108396861|15.250108396861|15.250108396861|15.250108396861|15.250108396861|15.250108396861|15.250108396861|15.250108396861|15.250108396861|15.250108396861||15.250108396861|15.250108396861|14.535120818188|14.162355048977|13.73261770443|-16.799229592031|-16.799229592031|-16.799229592031|-16.799229592031|-17.199699209737|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688|-17.598047039688
08925|24650|/equities/shaw-communications|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08926|24988|/equities/leisureworld-senior-care-corp|TSX|22.165607304053|22.165607304053|22.165607304053|22.022340609715||21.579823204859|21.162581122566|21.016201404122|20.977228547725|20.977228547725|20.977228547725|20.977228547725|20.765808848974|20.633413905916|20.633413905916|20.633413905916|20.633413905916|20.633413905916|20.633413905916|20.633413905916|20.633413905916|20.633413905916|20.633413905916|20.633413905916|20.586016358068|20.355573642177|20.286013174671|20.286013174671|20.286013174671|20.007235737365|20.007235737365|20.007235737365|20.007235737365|20.007235737365|20.007235737365|20.007235737365||20.007235737365|20.007235737365|20.007235737365|||20.007235737365|20.007235737365|19.989551415318|19.989551415318|19.799074125613|19.799074125613|19.799074125613|19.799074125613|19.799074125613|19.799074125613|19.799074125613|19.799074125613|19.799074125613|19.799074125613|19.799074125613|19.799074125613|19.799074125613|19.799074125613|19.799074125613|19.799074125613|19.726194646982|19.657994247176|19.500548442975|19.330422145206|19.330422145206|19.330422145206|19.192969461369|18.728854334009|-19.787192292573|-19.787192292573|-19.787192292573|-19.787192292573|-19.868545818669|-19.868545818669|-19.868545818669|-19.868545818669|-19.868545818669|-19.868545818669|-19.868545818669|-19.873940362248|18.87764393437|18.87764393437|18.87764393437|18.87764393437|18.646271457806|18.465300708495|18.335125223456|18.335125223456|-19.144794643479|-19.144794643479|-19.144794643479|-19.144794643479||-19.144794643479|-19.291128772978|18.420826371722|18.420826371722|18.420826371722|18.420826371722|18.320918330674|18.028242386187|17.971935365824|17.915484638377|17.778870921846|17.524856202598|-18.387972878885|-18.387972878885|-18.387972878885|-18.387972878885|-18.387972878885|-18.387972878885|-18.387972878885|-18.387972878885|-18.387972878885|-18.387972878885|-18.387972878885|-18.387972878885|-18.387972878885|-18.387972878885|-18.387972878885|-18.387972878885|-18.387972878885||-18.387972878885|-18.461636701637|-18.498007675519|-18.498007675519|-18.673341217428|-18.83260031849|-18.865666931535|-19.001852425895|-19.11761348442|18.072531021473|18.072531021473|18.072531021473|18.072531021473|18.072531021473|17.855903541156|-18.678340534857|-18.678340534857|-18.678340534857|-18.678340534857||-18.678340534857|-18.716490220682|-18.72990324421|-18.72990324421|-18.72990324421|-18.878781874127|-18.961424491082|-18.982138577738|-19.194598241689|18.234122094436|18.234122094436|18.234122094436|18.234122094436|18.234122094436|18.234122094436|18.234122094436|18.234122094436|18.234122094436|18.234122094436|18.234122094436|18.234122094436|18.234122094436|18.234122094436||18.184024290821|18.071971527494|17.917747091096|17.893391802038|17.893391802038|17.888508351895|17.888508351895|17.835498368367|17.835498368367|17.835498368367|17.835498368367|17.772528574329|17.772528574329|17.755492684707|17.755492684707|17.755492684707|17.755492684707|17.755492684707|17.707379728012|17.707379728012|17.707379728012|17.707379728012|17.707379728012|17.582644044749|17.300159519902|17.165732138676|17.113644149525|17.113644149525|17.113644149525|17.113644149525||16.790715458904|16.608354292498|16.608354292498|16.608354292498|16.602615473653|16.3659417863|16.3659417863|16.3659417863|16.3659417863|16.3659417863|16.244103192765|-17.078093502172|-17.078093502172|-17.078093502172|-17.078093502172|-17.078093502172|-17.078093502172|-17.078093502172|-17.078093502172|-17.078093502172||-17.078093502172|-17.078093502172|-17.078093502172|-17.078093502172|-17.078093502172|-17.078093502172|-17.078093502172|-17.164067135485|15.927324647481|15.927324647481|15.927324647481|15.893694739402|15.795215771001|15.568572862723|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684|-16.572177370684
08927|24659|/equities/silvercorp-metals|TSX|-17.006103290832|-17.006103290832|-17.006103290832|-17.006103290832||-17.006103290832|-17.006103290832|-17.006103290832|-17.006103290832|-17.006103290832|-17.006103290832|-17.006103290832|-17.006103290832|-17.006103290832|-17.006103290832|-17.834559561716|15.577526066967|15.577526066967|15.577526066967|15.577526066967|14.995584353548|14.525804078655|14.525804078655|14.525804078655|14.525804078655|12.554783013217|12.095870127007|12.027740201004|12.027740201004|11.524155997178|10.716840001104|10.704478028687|10.704478028687|10.704478028687|10.704478028687|10.704478028687||10.704478028687|10.704478028687|10.704478028687|||10.704478028687|10.704478028687|10.704478028687|10.28088264558|10.28088264558|10.28088264558|10.260425409711|10.151028404673|10.121886689526|10.121886689526|9.8009851851534|9.7699834945545|9.7187180507272|9.7187180507272|9.7187180507272|9.7187180507272|9.5283553379663|9.5283553379663|9.2520614484823|8.6717349533544|8.5113720898613|-10.068304566152|-10.068304566152|-10.068304566152|-10.068304566152|-10.068304566152|-10.068304566152|-10.068304566152|-10.068304566152|-10.068304566152|-10.068304566152|-10.068304566152|-10.068304566152|-10.068304566152|-10.068304566152|-10.068304566152|-10.192560756214|-10.213701358999|-10.213701358999|-10.213701358999|-10.213701358999|-10.213701358999|-10.247445971398|-10.590748729241|-10.590748729241|-10.590748729241|-10.670276948624|8.9725213676419|8.9725213676419|8.9725213676419|8.8467168884654|8.8467168884654||8.8467168884654|8.8467168884654|8.8467168884654|8.8467168884654|8.8467168884654|8.4513521279648|7.9923484283409|7.9923484283409|7.5958622539144|7.5958622539144|7.5714290875165|7.5714290875165|7.5714290875165|7.5714290875165|6.9635327676897|6.5988587747923|6.5988587747923|6.5988587747923|6.5988587747923|6.5988587747923|6.5988587747923|6.253701566349|6.253701566349|6.253701566349|6.253701566349|6.253701566349|6.253701566349|6.253701566349|5.9955017287318||-6.7718839020481|-6.7718839020481|-6.7718839020481|-6.7718839020481|-6.7718839020481|-6.7718839020481|-6.7718839020481|-6.7718839020481|-6.7718839020481|-6.7718839020481|-6.7718839020481|-6.7718839020481|-6.7718839020481|-6.7718839020481|-6.7718839020481|-6.7718839020481|-6.7718839020481|-6.7718839020481|-6.7718839020481||-6.7718839020481|-6.7718839020481|-6.9895930655522|-7.0806590592114|-7.0836138840578|-7.0836138840578|-7.0836138840578|-7.0836138840578|-7.0836138840578|-7.0836138840578|-7.0836138840578|6.2527436998377|6.2527436998377|6.2527436998377|6.2527436998377|6.0747151934316|5.7526033073766|5.7526033073766|5.7526033073766|5.7526033073766|5.7526033073766|5.6740034851877|5.5775038438205||5.3551517664361|5.3551517664361|5.3551517664361|5.3551517664361|5.3551517664361|5.3551517664361|5.3551517664361|5.3551517664361|5.3551517664361|5.3551517664361|5.3351122918755|5.3351122918755|5.3351122918755|5.3351122918755|5.3351122918755|5.3351122918755|5.3351122918755|5.3351122918755|4.9851248598794|4.8920830727396|4.8500920402537|-5.5741623094501|-5.5741623094501|-5.5741623094501|-5.5741623094501|-5.5741623094501|-5.5741623094501|-5.5741623094501|-5.5741623094501|-5.5741623094501||-5.5741623094501|-5.5756533024279|-5.5756533024279|-5.5756533024279|-5.5756533024279|-5.5756533024279|-5.5756533024279|-5.5756533024279|-5.5756533024279|-5.5756533024279|-5.5756533024279|-5.6846149097513|-5.6984960965609|-5.6984960965609|-5.6984960965609|-5.6984960965609|-5.6984960965609|-5.6984960965609|-5.6984960965609|-5.6984960965609||-5.6984960965609|-5.6984960965609|-5.6984960965609|-5.6984960965609|-5.6984960965609|-5.6984960965609|-5.6984960965609|-5.6984960965609|-5.6984960965609|-5.7238849194287|-5.9837608107195|5.3603293817333|5.3603293817333|5.3603293817333|5.3603293817333|5.3603293817333|5.3603293817333|5.3603293817333|5.3603293817333|5.3603293817333|5.3603293817333|5.3603293817333|5.3603293817333|5.2353660708325|5.1481844722846|5.0752048293329|4.8891165300184|4.8592004774629|4.8592004774629|4.8592004774629|4.8592004774629
08928|978638|/equities/silvercrest-metals-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08929|978227|/equities/sleep-country-canada-holdings-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08930|24654|/equities/snc-lavalin-group-inc|TSX|-103.72638857054|-103.72638857054|-103.72638857054|-103.72638857054||-103.72638857054|-110.9187601108|96.204737437283|96.204737437283|94.096328165904|94.096328165904|94.096328165904|94.096328165904|93.400921506766|89.806242495044|89.806242495044|89.806242495044|89.806242495044|89.806242495044|89.806242495044|89.806242495044|89.806242495044|89.806242495044|89.806242495044|87.846378888537|87.7081957811|87.280775175479|86.642379372682|86.642379372682|86.042795232487|86.042795232487|86.042795232487|86.042795232487|86.042795232487|-93.013317831755|-93.013317831755||-93.013317831755|-93.013317831755|-93.013317831755|||-93.013317831755|-93.013317831755|-93.013317831755|-93.013317831755|-93.013317831755|-93.480905277199|-94.81707129567|-94.81707129567|-94.81707129567|-94.81707129567|-95.191185652713|-95.191185652713|-95.191185652713|-95.191185652713|-95.191185652713|-95.191185652713|-95.398380999289|-95.398380999289|-95.398380999289|-95.398380999289|-95.398380999289|-95.398380999289|-95.398380999289|-96.009541461258|-96.009541461258|-96.009541461258|-96.009541461258|-96.546239439341|-96.546239439341|-96.546239439341|-96.546239439341|-97.763597240815|-101.10010882524|-101.88511754305|-103.42175139551|-103.42175139551|-103.42175139551|-103.42175139551|-103.42175139551|-103.42175139551|-103.42175139551|-103.42175139551|-103.42175139551|-103.42175139551|-103.42175139551|-103.42175139551|-104.58083427355|-106.45759124673|-106.73009957116|-106.95508504263|-106.95508504263|-106.95508504263||-106.95508504263|-107.5425670998|-107.5425670998|-107.5425670998|-107.5425670998|-107.5425670998|-107.5425670998|-107.5425670998|-107.5425670998|-107.5425670998|-107.5425670998|-107.5425670998|-107.5425670998|-109.97219742831|97.887754182174|96.376949447343|96.352171229004|96.352171229004|96.352171229004|95.838522909613|95.377801045811|93.179500483843|-98.223673933138|-98.223673933138|-98.223673933138|-98.223673933138|-98.223673933138|-98.223673933138|-98.223673933138||-98.223673933138|-98.223673933138|-98.223673933138|-98.223673933138|-98.223673933138|-98.924226782192|-98.924226782192|-100.59914019093|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806||94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|94.047215269806|93.730025933593|93.730025933593|93.730025933593|93.730025933593|93.730025933593|93.422253156601|92.29527974228|90.659203477479||89.618555011326|89.379259953542|89.379259953542|89.379259953542|89.379259953542|89.379259953542|89.379259953542|89.379259953542|89.379259953542|89.379259953542|89.379259953542|87.97028698926|87.655355300491|87.655355300491|87.63108510096|87.63108510096|86.803431925058|86.418809927039|85.805346635241|84.964271496025|84.691972041889|83.455443100734|83.455443100734|83.455443100734|83.095486434084|82.663323702394|80.446467626955|80.047228289111|80.047228289111|80.047228289111||77.797477775662|75.82052830176|69.366140031334|69.014046191636|68.040052307384|67.298395674247|66.958773022248|65.561413638408|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415||-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-71.485580494415|-72.454532467007|63.81000294802|63.81000294802|63.81000294802|63.81000294802|63.81000294802|63.81000294802|63.81000294802|63.083893724254|63.025441642129|61.911962692046|61.911962692046|60.230515153434|-70.296723421319|-70.296723421319|-70.296723421319|-70.296723421319|-70.296723421319|-70.296723421319|-70.883304021871|-72.038115181432|-73.674012782294
08931|958361|/equities/spin-master-corp|TSX|18.748603634857|18.748603634857|18.748603634857|18.748603634857||18.748603634857|18.748603634857|18.748603634857|18.748603634857|-20.093155434791|-20.093155434791|-20.093155434791|-20.093155434791|-20.093155434791|-20.093155434791|-20.093155434791|-20.127758450631|-20.127758450631|-20.127758450631|-20.127758450631|-20.127758450631|-20.127758450631|-20.127758450631|-20.127758450631|-20.127758450631|-20.499731217627|-20.537479253615|-20.753311205799|19.104395607761|19.104395607761|19.104395607761|19.104395607761|18.931550162426|-20.502484114586|-20.502484114586|-20.502484114586||-20.502484114586|-20.801649817293|-21.197962418095|||-21.197962418095|-21.270512835732|-21.315705831562|-21.315705831562|-21.315705831562|-21.315705831562|-21.315705831562|-21.315705831562|-21.315705831562|-21.315705831562|-21.315705831562|-21.336764928927|-21.336764928927|-21.336764928927|-21.336764928927|-21.336764928927|-21.336764928927|-21.336764928927|-21.336764928927|-21.336764928927|-21.336764928927|-21.336764928927|-21.336764928927|-21.336764928927|-21.336764928927|-21.38174700103|-21.38174700103|-21.385903034513|19.605187230792|19.605187230792|19.605187230792|19.605187230792|19.605187230792|19.605187230792|19.605187230792|19.605187230792|19.605187230792|19.605187230792|19.605187230792|19.605187230792|19.141806029073|19.141806029073|19.141806029073|19.141806029073|18.785895876081|-20.351943308975|-20.351943308975|-20.351943308975|-20.351943308975|-20.351943308975|-20.351943308975|-20.351943308975||-20.405492578243|-20.752768289485|-20.930854121224|-21.141771042107|-21.141771042107|-21.141771042107|-21.141771042107|-21.141771042107|-21.141771042107|-21.560856196348|-22.250951392854|-22.96050136112|-23.359669084401|-23.359669084401|-23.359669084401|-23.359669084401|-23.359669084401|-23.359669084401|-23.359669084401|-23.387986665708|-23.387986665708|-23.533317572256|-23.587019079681|-23.999466915655|-24.076073456394|-24.169889707279|-24.169889707279|-24.169889707279|-24.299320930587||-24.303903033477|-24.303903033477|-24.303903033477|-24.303903033477|-24.303903033477|-24.303903033477|-24.303903033477|-24.303903033477|-24.303903033477|-24.303903033477|-24.303903033477|-24.303903033477|-24.303903033477|-24.303903033477|-24.303903033477|-24.318781563686|-24.483746643462|-24.483746643462|-24.483746643462||-24.483746643462|-24.483746643462|24.347788449772|24.347788449772|24.347788449772|24.347788449772|24.347788449772|24.347788449772|24.2658759451|23.849862983501|23.645403149698|23.243781887793|23.208173992805|23.208173992805|23.208173992805|23.208173992805|23.208173992805|-24.63242485598|-24.63242485598|-24.63242485598|-24.63242485598|-24.63242485598|-24.63242485598||-24.63242485598|-24.660471201774|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.91652251404||22.91652251404|22.91652251404|22.91652251404|22.91652251404|22.851691470339|-25.101657952072|-25.101657952072|-25.101657952072|-25.101657952072|-25.101657952072|-25.101657952072|-25.101657952072|-25.101657952072|-25.101657952072|-25.101657952072|-25.101657952072|-25.101657952072|-25.101657952072|-25.101657952072|-25.101657952072||-25.318509725731|-25.31945414455|-25.464122867261|-25.464122867261|-25.464122867261|-25.464122867261|-25.464122867261|-25.464122867261|-25.464122867261|-25.464122867261|-25.510692066258|-26.250010287736|-26.250010287736|-26.250010287736|-27.053900493488|-27.464557558408|-27.464557558408|-27.464557558408|-27.464557558408|-27.464557558408|-27.752842697954|-27.793713235696|-28.026199466189|-28.026199466189|-28.026199466189|-28.321331905215|-28.558147455685|-28.918761990974|-28.918761990974|-29.089890401684|-29.089890401684
08932|24657|/equities/stantec|TSX|-130.84013129966|-130.84013129966|-130.84013129966|-130.84013129966||-130.84013129966|-139.812926735|131.915686005|131.915686005|131.915686005|131.915686005|131.915686005|131.915686005|131.915686005|131.915686005|131.915686005|131.915686005|131.915686005|131.915686005|131.915686005|131.915686005|131.915686005|131.915686005|131.915686005|131.915686005|131.915686005|130.97187123657|129.56169211849|129.56169211849|129.56169211849|128.90077641258|128.48848795902|128.48848795902|128.11165867924|-135.50952018477|-135.50952018477||-135.50952018477|-135.50952018477|-135.50952018477|||-135.50952018477|-135.50952018477|-135.50952018477|-135.50952018477|-135.50952018477|-136.12736741674|-136.12736741674|-136.34041766736|-137.69990136461|-138.3782295368|-139.18024954772|-139.65471792195|-140.02191321026|-140.49268178554|-141.3195442576|-141.3195442576|-141.53837928714|-142.18264473745|-143.77930496394|-143.77930496394|-143.77930496394|-143.77930496394|-143.77930496394|-143.93478190302|-146.6908506567|-146.6908506567|-148.97149978023|-155.07332712126|-158.23722549663|-158.23722549663|-159.95256165204|-159.95256165204|-160.31673567756|150.57587182893|150.57587182893|150.57587182893|150.57587182893|150.57587182893|150.57587182893|150.57587182893|150.57587182893|150.57587182893|149.30582812718|149.30582812718|149.30582812718|149.30582812718|149.14931021045|149.14931021045|149.14931021045|149.14931021045|149.14931021045|149.14931021045||149.14931021045|149.14931021045|148.47673278727|147.3708167173|147.24756528024|146.53705573133|146.53705573133|146.53705573133|146.53705573133|146.53705573133|146.53705573133|146.53705573133|146.53705573133|146.53705573133|146.53705573133|146.53705573133|146.53705573133|146.53705573133|146.53705573133|146.53705573133|146.53705573133|145.4861778159|143.74900797464|143.74900797464|143.74900797464|143.74900797464|143.74900797464|142.95027600491|142.95027600491||142.95027600491|142.95027600491|142.47659397128|142.47659397128|142.47659397128|142.47659397128|-151.38891482057|-151.38891482057|-151.38891482057|-151.38891482057|-151.38891482057|-151.38891482057|147.62662552723|147.62662552723|147.62662552723|147.62662552723|147.62662552723|147.62662552723|147.62662552723||147.62662552723|147.62662552723|147.62662552723|147.62662552723|147.62662552723|147.62662552723|147.62662552723|147.62662552723|147.62662552723|147.62662552723|147.12213882478|147.12213882478|147.12213882478|147.12213882478|146.12570512594|144.85411768822|144.42790403265|144.30656125698|143.52117663129|142.7257483878|142.64082838851|142.46835725583|142.46835725583||142.46835725583|142.46835725583|141.00426635965|141.00426635965|140.94085100209|140.19325327703|140.19325327703|140.19325327703|140.19325327703|140.19325327703|140.19325327703|140.19325327703|140.19325327703|138.77305936624|137.77760653243|137.77760653243|137.77760653243|136.77790530242|136.22766879441|135.53395834809|135.53395834809|135.53395834809|135.53395834809|135.32745266894|133.70271959282|132.5175763872|132.5175763872|132.5175763872|132.5175763872|132.5175763872||131.61396596461|128.45052377416|124.70490022002|124.70490022002|124.14739889898|122.85432237826|121.97230989891|118.78700682805|118.62723135269|118.62723135269|117.42692496287|114.59325162025|113.20648755081|113.20648755081|112.76165039282|112.16857736176|112.16857736176|-121.61644693429|-121.61644693429|-121.61644693429||-121.61644693429|-121.61644693429|-121.61644693429|-121.61644693429|-121.61644693429|-121.61644693429|-121.61644693429|-121.61644693429|-121.61644693429|-124.22216188703|-125.146088096|-125.146088096|-125.146088096|-125.146088096|-125.4173190555|-125.77407638156|-125.77407638156|-125.77407638156|-125.77407638156|-125.77407638156|-125.77407638156|-125.77407638156|-125.77407638156|-125.77407638156|-125.77407638156|-125.77407638156|116.19905877341|116.19905877341|116.19905877341|116.19905877341|116.19905877341
08933|1055997|/equities/stelco|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08934|43085|/equities/stella-jones-inc.|TSX|93.00822168037|93.00822168037|93.00822168037|93.00822168037||93.00822168037|93.00822168037|93.00822168037|91.52830235875|90.892656649046|90.892656649046|90.430174868297|89.635193128268|87.580216163706|86.569684711111|85.630415814598|85.630415814598|85.630415814598|85.630415814598|85.630415814598|85.630415814598|85.630415814598|84.241829506109|84.241829506109|84.241829506109|84.120918503017|83.847130500178|83.474690759597|83.474690759597|83.474690759597|83.35154040478|83.35154040478|83.35154040478|83.35154040478|82.572271168478|82.065798289273||82.065798289273|82.065798289273|82.065798289273|||82.065798289273|82.065798289273|82.065798289273|82.065798289273|82.065798289273|82.065798289273|82.065798289273|82.065798289273|81.74366602047|80.696810336471|80.696810336471|80.696810336471|80.696810336471|80.696810336471|80.696810336471|80.696810336471|80.696810336471|80.696810336471|80.696810336471|80.461371185195|80.461371185195|80.461371185195|80.461371185195|80.461371185195|80.461371185195|80.461371185195|80.461371185195|80.461371185195|80.461371185195|80.461371185195|79.253189883642|78.291217657289|78.291217657289|76.688299651898|76.218110080071|75.846235694165|-82.28270259119|-82.28270259119|-82.28270259119|-82.28270259119|-82.28270259119|-82.28270259119|-82.28270259119|-82.669151939658|-82.669151939658|-82.669151939658|78.206565310529|78.206565310529|78.206565310529|78.206565310529|78.206565310529|77.121183424052||76.950152516017|76.950152516017|76.950152516017|76.950152516017|76.950152516017|76.950152516017|76.051936655321|-80.537057105573|-80.537057105573|-80.537057105573|-81.217974198056|-81.217974198056|-81.217974198056|-81.217974198056|-81.217974198056|-81.217974198056|-81.217974198056|-81.217974198056|-81.217974198056|-81.217974198056|-81.217974198056|-81.217974198056|-81.217974198056|-81.217974198056|-81.217974198056|-81.217974198056|-81.217974198056|-81.217974198056|-81.217974198056||-81.217974198056|-81.217974198056|-81.55663820129|-81.837984752689|-81.837984752689|-81.837984752689|-81.837984752689|-81.837984752689|-81.837984752689|-81.837984752689|-81.837984752689|-81.837984752689|-81.837984752689|-81.837984752689|-81.837984752689|-81.837984752689|-81.837984752689|76.897723256891|76.897723256891||76.897723256891|76.897723256891|76.897723256891|76.897723256891|76.897723256891|76.897723256891|76.897723256891|76.897723256891|76.657341013659|76.657341013659|76.657341013659|76.657341013659|76.657341013659|76.657341013659|76.657341013659|76.657341013659|75.743658431651|75.743658431651|75.652403072386|74.608779275714|74.394236275278|74.394236275278|74.394236275278||74.348935794343|74.348935794343|73.475899396906|73.475899396906|73.475899396906|73.475899396906|73.475899396906|73.475899396906|73.475899396906|73.475899396906|73.475899396906|73.475899396906|73.475899396906|73.475899396906|73.475899396906|73.475899396906|72.51409630355|72.51409630355|72.51409630355|72.51409630355|72.51409630355|72.51409630355|71.650349052638|71.650349052638|71.650349052638|71.03038492014|70.832392019131|70.832392019131|70.831204028258|70.831204028258||70.831204028258|70.412213500974|70.412213500974|70.412213500974|70.270238647458|68.454709116615|67.660792315444|66.140322116173|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771||-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-69.316172461771|-70.445189216692|-70.940499381415|-70.940499381415|-70.940499381415|-70.940499381415|-70.940499381415|-70.940499381415|-70.940499381415|-70.940499381415|-71.833205987631|-71.833205987631|-72.510782243608|-72.639610104354|-72.639610104354|-72.71834068767|-72.71834068767|-72.71834068767|-73.403758921622|-73.403758921622|-73.403758921622|-73.403758921622|-73.403758921622
08935|945165|/equities/summit-industrial-income|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08936|24651|/equities/sun-life-financial|TSX|87.908651838211|87.908651838211|87.908651838211|87.908651838211||87.908651838211|86.060168064864|84.718335944559|84.718335944559|84.718335944559|84.718335944559|84.665928132165|84.657053784955|84.657053784955|84.657053784955|84.657053784955|84.657053784955|84.657053784955|84.657053784955|84.657053784955|84.657053784955|84.657053784955|84.657053784955|84.657053784955|84.657053784955|84.657053784955|84.657053784955|84.657053784955|84.657053784955|84.657053784955|84.657053784955|84.657053784955|84.657053784955|84.657053784955|84.195062880636|83.387976864386||83.387976864386|83.379417449687|83.056579199603|||82.876198652906|82.615774873808|82.126969182839|82.101910101429|81.46990213025|81.411558041179|81.163391838696|-84.229991569509|-84.229991569509|-84.229991569509|-84.229991569509|-84.229991569509|-84.229991569509|-84.229991569509|-84.437577895164|-84.437577895164|-84.577310433917|-85.345888461023|-85.345888461023|-85.345888461023|-85.345888461023|-85.345888461023|-85.345888461023|-85.345888461023|-85.345888461023|-85.345888461023|-85.345888461023|-85.345888461023|-85.345888461023|-85.345888461023|-85.345888461023|-85.345888461023|-85.690430046617|-86.551031723618|-87.695434435779|84.13047020441|84.13047020441|84.13047020441|84.13047020441|84.13047020441|84.13047020441|84.13047020441|84.13047020441|84.13047020441|84.13047020441|84.13047020441|84.13047020441|84.13047020441|84.13047020441|84.13047020441|84.13047020441|83.569108702623||83.569108702623|83.569108702623|83.569108702623|81.96456922633|81.94285174589|81.466229027958|81.075805843375|80.625340555003|80.387044586396|79.837628358321|79.837628358321|79.837628358321|79.837628358321|79.837628358321|79.459588149871|79.408327067871|-82.789324627674|-82.789324627674|-82.789324627674|-82.789324627674|-82.789324627674|-82.789324627674|-82.789324627674|-82.789324627674|-82.789324627674|-82.789324627674|-82.907819081776|-82.907819081776|-82.907819081776||-83.078357439268|-83.078357439268|-83.334844091455|-83.577452614397|-83.577452614397|-83.577452614397|-83.577452614397|-83.577452614397|-83.577452614397|-83.577452614397|-83.577452614397|-83.577452614397|-83.577452614397|-83.577452614397|-83.577452614397|-84.711614134676|-86.703189873811|-86.703189873811|-86.703189873811||-86.703189873811|-88.035210530092|-88.27651602681|-88.27651602681|-88.27651602681|-88.27651602681|-88.27651602681|-88.27651602681|-88.27651602681|-88.27651602681|-88.369896999959|-88.369896999959|-88.369896999959|-88.369896999959|-88.369896999959|-88.369896999959|-88.369896999959|-88.620444315411|-89.340493751607|-90.49054927411|87.702625703674|87.702625703674|87.702625703674||87.702625703674|87.149587895982|86.572811008471|86.572811008471|86.572811008471|86.074851847356|86.074851847356|86.074851847356|86.074851847356|86.074851847356|86.074851847356|86.074851847356|86.074851847356|86.074851847356|86.074851847356|86.074851847356|86.074851847356|85.466453342892|85.466453342892|85.466453342892|85.466453342892|85.466453342892|85.138278728565|84.991023683058|84.991023683058|84.275378122928|84.275378122928|84.275378122928|84.275378122928|84.275378122928||83.984865072704|83.912070251544|83.147836666975|83.147836666975|83.147836666975|81.611488745912|79.708875468819|79.483749181528|79.081729302312|79.081729302312|78.49497708734|78.056087381929|77.596205269065|77.219118050697|-81.868382183397|-81.868382183397|-81.868382183397|-81.868382183397|-81.868382183397|-81.868382183397||-81.868382183397|-81.868382183397|-81.868382183397|-81.868382183397|-81.868382183397|-81.868382183397|-81.868382183397|-81.868382183397|-81.868382183397|-84.190974676701|79.339477889218|79.339477889218|78.772128033493|-82.891561914445|-82.891561914445|-82.891561914445|-82.891561914445|-82.891561914445|-82.891561914445|-82.891561914445|-82.891561914445|-82.891561914445|-82.891561914445|-82.891561914445|-82.891561914445|-82.891561914445|-82.891561914445|-82.891561914445|-83.096419450334|-83.096419450334|-83.096419450334
08937|31160|/equities/sunopta-inc|TSX|8.409464323043|8.3832936943893|8.3464372623104|8.3215971509768||8.2826081956044|8.2284531289356|8.1777259700847|8.0963615171724|8.0784575401206|8.0599528880538|5.9565470919714|5.9565470919714|5.9101131461811|5.9101131461811|5.9101131461811|5.9101131461811|5.9101131461811|5.9101131461811|5.9101131461811|5.9101131461811|5.9101131461811|5.721514465936|5.5998017818938|5.5998017818938|5.4792242879349|5.4669156730923|5.3927971596523|5.3927971596523|5.3400525511419|-5.5739332879705|-5.5739332879705|-5.5739332879705|-5.5739332879705|-5.597350956641|-5.597350956641||-5.597350956641|-5.597350956641|-5.597350956641|||-5.597350956641|-5.597350956641|-5.6760311469348|-5.6760311469348|-5.6760311469348|-5.6760311469348|-5.6760311469348|-5.6760311469348|-5.6760311469348|-5.6760311469348|-5.6760311469348|-5.6760311469348|-5.6760311469348|-5.6760311469348|-5.6760311469348|-5.6760311469348|-5.6760311469348|-5.6760311469348|-5.6760311469348|-5.6760311469348|-5.6760311469348|-5.6760311469348|-5.7608677397074|-5.9206865374581|-6.0157628925129|-6.1136251192936|-6.3087500975804|-6.6638530043468|-6.6638530043468|-6.6638530043468|-6.6638530043468|-6.6638530043468|-6.6638530043468|-6.6638530043468|-7.418725573101|-8.0209480303886|-8.0209480303886|-8.0209480303886|-8.0209480303886|-8.2085536606182|-8.3033925832499|-8.5159919329472|-8.6633247874387|-8.7235912718492|-8.7235912718492|-8.7235912718492|-8.7235912718492|-8.7235912718492|-8.7235912718492|-8.7602900199218|-8.7602900199218|-8.7602900199218||-8.7814329920128|-8.8328550280644|-8.8328550280644|-8.8328550280644|-8.8328550280644|-8.8328550280644|-8.8328550280644|-8.8328550280644|-8.8328550280644|-8.8509506055066|-8.9282789570699|-9.0330873443694|8.2126061888636|8.2126061888636|8.2126061888636|8.2126061888636|8.2126061888636|8.2126061888636|8.2126061888636|8.2126061888636|8.2126061888636|8.2126061888636|8.2126061888636|8.2126061888636|8.2126061888636|8.2126061888636|7.932339930104|7.8531484943268|7.8531484943268||7.8531484943268|7.8531484943268|7.8346090693868|7.7740938994342|7.7740938994342|7.7740938994342|7.7111368410782|7.7111368410782|7.7111368410782|7.5012627964766|7.4843731104143|7.4843731104143|7.4843731104143|7.3837482331868|7.2241646314854|7.0529604515759|6.8299564080468|-8.4289376253297|-8.6877084831849||-8.8980094437749|-9.2394549587204|8.1915245795584|8.1915245795584|8.1915245795584|8.1915245795584|8.1915245795584|8.1915245795584|7.8894561886074|7.8894561886074|7.8894561886074|7.8894561886074|7.8894561886074|7.8894561886074|7.8894561886074|7.8894561886074|7.8894561886074|7.8894561886074|7.8894561886074|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742||7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.5705686912742|7.567075431648|7.567075431648|7.567075431648|7.567075431648|7.567075431648|7.567075431648|7.567075431648|7.567075431648||7.4517500006524|7.4281486885167|7.4281486885167|7.4281486885167|7.2601652031051|6.7885168796234|6.5916853221978|5.5096504459475|5.4846115652824|5.3923460183436|5.1664957931631|-6.240960555405|-6.240960555405|-6.240960555405|-6.240960555405|-6.240960555405|-6.240960555405|-6.240960555405|-6.240960555405|-6.240960555405||-6.3777337660729|-6.5266010979202|-6.5266010979202|-6.5266010979202|-6.5266010979202|-6.5573694163102|-6.5573694163102|-6.5573694163102|-6.5573694163102|-6.9270769416776|-7.2861967947181|-7.5318854016392|-7.7009834892583|-7.8155372812828|-7.9211524012442|-8.073225313067|-8.1519169074954|-8.3965742303996|-8.4273047661415|-8.5278385718257|-8.7470428236757|-8.8039366943344|-8.8238183108418|-8.8597980171938|-9.0031090743563|-9.1584544719613|-9.4062259412654|-9.4062259412654|-9.4062259412654|-9.4062259412654|-9.4062259412654
08938|24655|/equities/superior-plus-corp|TSX|-7.6550686601215|7.4254792792474|7.3891433193589|7.3779370999231||7.2724302318244|7.1735335485305|7.1144817820485|7.0180831698189|7.0180831698189|7.0180831698189|7.0180831698189|7.0180831698189|7.0180831698189|7.0180831698189|7.0180831698189|7.0180831698189|7.0180831698189|7.0180831698189|7.0180831698189|7.0180831698189|7.0180831698189|7.0180831698189|7.0180831698189|7.0180831698189|6.9346681120314|6.9346681120314|6.9346681120314|6.8511731380429|6.8511731380429|6.8511731380429|6.8511731380429|6.8511731380429|6.8217405008555|6.8217405008555|6.8217405008555||6.8217405008555|6.8217405008555|6.8217405008555|||6.8217405008555|6.8217405008555|6.8217405008555|6.8217405008555|6.8217405008555|6.8217405008555|6.8217405008555|6.8217405008555|6.8217405008555|6.8217405008555|6.8217405008555|6.8217405008555|6.8217405008555|6.8217405008555|6.8217405008555|6.8217405008555|6.8217405008555|6.8217405008555|6.7338779687087|6.6109756892699|-7.3314764823447|-7.3314764823447|-7.3314764823447|-7.3314764823447|-7.3314764823447|-7.3314764823447|-7.3314764823447|-7.3314764823447|-7.3314764823447|7.7465722838142|7.7465722838142|7.7148024284286|7.7020301823557|7.7020301823557|7.7020301823557|7.7020301823557|7.7020301823557|7.7020301823557|7.7020301823557|7.7020301823557|7.7020301823557|7.7020301823557|7.7020301823557|7.7020301823557|7.7020301823557|7.7020301823557|7.7020301823557|7.7020301823557|7.7020301823557|7.7020301823557|7.7020301823557|7.7020301823557||7.7020301823557|7.7020301823557|7.7020301823557|7.7020301823557|7.6994784148469|7.6738645800765|7.6676272825859|7.6006972476798|7.590737065778|7.590737065778|7.543874459251|7.4481937938093|7.4199304704753|7.4199304704753|7.4149230459098|7.407466656235|7.407466656235|7.350240714315|7.3024897122421|7.2677662134213|7.2304210986672|7.2304210986672|7.1426901382405|7.1043779896584|7.1040777864386|7.1040777864386|7.0181418196283|6.9262688442426|6.8741463993885||6.8741463993885|6.8741463993885|6.8741463993885|6.8741463993885|6.8741463993885|6.8598849878154|6.7448719194026|6.7398578514094|6.5942867452827|6.5255292168044|-7.0021300315906|-7.0021300315906|-7.0021300315906|-7.2012140302896|-7.2012140302896|-7.2012140302896|-7.2085713577535|-7.2570237001077|-7.2841339916231||-7.2841339916231|-7.3543155292936|-7.3806283054824|-7.4034760327334|-7.4221957095459|-7.4507729618632|-7.5805812245037|-7.7053679498727|-7.7704087664347|-7.8887873413012|-8.0333751044721|-8.273194322106|7.8270750346047|7.8270750346047|7.8023699654286|7.8023699654286|7.8023699654286|7.7800881970076|7.7800881970076|7.7800881970076|7.7800881970076|7.7800881970076|7.7800881970076||7.7800881970076|7.7800881970076|7.7800881970076|7.7800881970076|7.7800881970076|7.7800881970076|7.7800881970076|7.7800881970076|7.7800881970076|7.7800881970076|7.7200976067283|7.6428863928823|7.5840405011739|7.5117116001541|7.489123983217|7.4299223378754|7.4299223378754|7.4299223378754|7.4299223378754|7.4299223378754|7.4299223378754|7.4299223378754|7.4299223378754|7.4299223378754|7.4299223378754|7.4299223378754|7.3518586109585|7.252007600989|7.252007600989|7.252007600989||7.0927862296789|7.0442066071529|6.8924519616254|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124||-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|-7.264144285124|6.3851515613391|6.3851515613391|6.3851515613391|6.3618353033942|6.2125644102854|6.2125644102854|6.2125644102854|6.2125644102854|6.2125644102854|6.2125644102854|6.2125644102854|6.1941340183392|6.1941340183392|6.1941340183392|6.1941340183392|6.1941340183392|6.1941340183392|6.1941340183392|6.1941340183392|6.1941340183392|6.1941340183392|6.1941340183392|6.1941340183392
08939|24671|/equities/transforce-inc|TSX|156.43816729113|156.43816729113|156.43816729113|156.43816729113||156.43816729113|156.43816729113|156.43816729113|154.1649098984|152.45665198017|152.45665198017|152.45665198017|150.51461782112|146.00997983401|146.00997983401|146.00997983401|146.00997983401|146.00997983401|146.00997983401|146.00997983401|146.00997983401|146.00997983401|146.00997983401|146.00997983401|146.00997983401|146.00997983401|146.00997983401|145.1405008274|145.1405008274|144.78389675945|142.46543219718|141.62712353521|141.62712353521|141.62712353521|140.33736111117|137.58087727577||137.58087727577|137.58087727577|137.58087727577|||137.58087727577|137.58087727577|137.58087727577|137.58087727577|137.58087727577|135.72931116986|134.26313081237|132.23960652141|132.23960652141|130.13955947854|127.29532303018|127.29532303018|126.69757826243|123.89342225828|120.50046914196|118.10274413532|-126.02741471159|-126.02741471159|-126.02741471159|-126.02741471159|-126.02741471159|-126.02741471159|-126.02741471159|-126.02741471159|-126.02741471159|-126.66101414217|-128.18557099781|-130.02896636814|-131.17551616927|-131.32711585129|-131.32711585129|-131.32711585129|-133.41485069156|-133.8631643494|-135.64399148127|-135.64399148127|-135.64399148127|-135.64399148127|-135.64399148127|-135.64399148127|-137.1901749169|-137.1901749169|123.0253047392|123.0253047392|123.0253047392|123.0253047392|123.0253047392|122.70033554735|119.81953922579|118.71068531295|-131.27857323503|-131.27857323503||-131.27857323503|-131.27857323503|-131.27857323503|-131.27857323503|-131.27857323503|-131.27857323503|-131.27857323503|-131.27857323503|-131.27857323503|-132.68341362052|-133.96490512482|124.73324714006|124.73324714006|124.73324714006|124.73324714006|124.73324714006|124.73324714006|124.73324714006|124.73324714006|124.73324714006|124.73324714006|124.73324714006|124.73324714006|124.73324714006|124.73324714006|124.73324714006|121.47138272723|120.81431644714|120.07212197154||120.07212197154|120.07212197154|120.07212197154|120.07212197154|120.07212197154|118.8329215245|117.19212037869|117.19212037869|117.19212037869|-128.96528019627|-128.96528019627|-128.96528019627|-128.96528019627|-128.96528019627|-128.96528019627|-129.806462603|-129.806462603|-129.806462603|-129.806462603||-129.806462603|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.98673514221|119.75082057156|118.60480078765||115.83453490178|115.83453490178|115.83453490178|115.83453490178|115.83453490178|115.58849974336|115.58849974336|115.58849974336|115.58849974336|115.58849974336|115.58849974336|115.58849974336|115.58849974336|115.58849974336|114.62247508594|114.62247508594|114.62247508594|114.62247508594|114.62247508594|114.62247508594|114.62247508594|114.62247508594|114.62247508594|114.62247508594|114.62247508594|114.62247508594|114.62247508594|114.62247508594|114.62247508594|114.62247508594||114.62247508594|114.62247508594|114.0127517231|112.64139297358|109.68543633214|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044||-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-121.01316015044|-125.26795092467|-128.5949470825|-129.26928680468|-129.26928680468|-129.26928680468|-129.26928680468|-130.8442095444|-131.01334374891|-131.01334374891|-131.9714926983|-132.64388225091|-134.2954235873|-134.56991755536|-134.856577842|-137.61730593284|-138.41179655315|-138.41179655315
08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX|-48.515281381915|-48.515281381915|-48.515281381915|-49.144754929354||-49.222505934824|-49.607785948768|-50.287568143068|-50.287568143068|-50.287568143068|-50.287568143068|-50.287568143068|-50.646187308826|-52.585626996646|-52.585626996646|-52.585626996646|-52.971252667782|49.941155416678|49.941155416678|49.941155416678|49.941155416678|49.941155416678|49.941155416678|49.941155416678|49.941155416678|49.941155416678|49.941155416678|49.941155416678|49.941155416678|49.941155416678|49.941155416678|49.941155416678|49.941155416678|49.941155416678|49.941155416678|49.941155416678||49.941155416678|49.941155416678|49.941155416678|||49.941155416678|49.941155416678|49.900169989479|49.538619415278|49.538619415278|49.538619415278|49.538619415278|49.423535365728|49.423535365728|49.423535365728|49.423535365728|49.1011488381|48.678084719693|48.678084719693|48.578725414299|48.578725414299|48.578725414299|48.578725414299|48.578725414299|48.578725414299|48.578725414299|48.578725414299|48.578725414299|48.578725414299|48.578725414299|48.578725414299|48.578725414299|48.578725414299|48.578725414299|48.578725414299|48.578725414299|-52.001542705068|-52.001542705068|-52.001542705068|-52.001542705068|-52.001542705068|-52.001542705068|-52.001542705068|-52.001542705068|-52.001542705068|-52.001542705068|-52.001542705068|-52.001542705068|-52.001542705068|-52.001542705068|-52.001542705068|-52.497825668663|-52.941204504724|-52.941204504724|-53.759756717854|-53.759756717854|-53.803895166376||-53.946414756749|-53.946414756749|-54.297128041557|-54.531254803661|-55.258844928867|-55.258844928867|-55.258844928867|-55.258844928867|-55.258844928867|-55.258844928867|-55.301493729624|-55.643605432547|-56.02398128395|-56.02398128395|-56.02398128395|-56.02398128395|-56.02398128395|-56.02398128395|-56.02398128395|-56.344302558984|-56.344302558984|-56.344302558984|-56.344302558984|-56.52144728776|-56.789387290966|-57.110652899763|-57.110652899763|-57.110652899763|-57.110652899763||54.221649918412|54.221649918412|54.221649918412|54.221649918412|54.221649918412|54.221649918412|54.221649918412|54.221649918412|54.221649918412|54.221649918412|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673||54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673||54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|54.186003269673|53.783954766945|53.783954766945|53.520686789741|53.520686789741|52.845206230205|52.733351636299|52.733351636299|52.733351636299|52.733351636299|52.733351636299|52.733351636299|52.733351636299|52.733351636299|52.733351636299|52.733351636299|52.733351636299|52.733351636299|52.201554599485|52.201554599485|52.201554599485|52.201554599485|52.201554599485|52.201554599485||52.201554599485|52.201554599485|52.201554599485|52.201554599485|52.201554599485|52.201554599485|52.201554599485|52.201554599485|52.201554599485|52.201554599485|52.201554599485|51.833118137476|51.504574546943|50.651194212315|50.15372773438|50.15372773438|49.66858547296|49.595652348089|49.009611507575|47.87957021519||-51.728683166535|-51.728683166535|-51.728683166535|-51.728683166535|-51.728683166535|-51.728683166535|-51.728683166535|-52.390757751499|-53.664175881318|49.802129829161|49.802129829161|49.769033101127|49.756095079136|49.756095079136|49.756095079136|49.415243903923|49.415243903923|49.415243903923|49.415243903923|49.07248936305|49.07248936305|49.07248936305|49.07248936305|49.07248936305|49.07248936305|49.07248936305|49.07248936305|49.07248936305|49.07248936305|49.07248936305|49.07248936305
08941|25220|/equities/torex-gold-resources-inc|TSX|-70.320284611143|-70.320284611143|-70.320284611143|-70.932536820745||-74.218930911328|-75.375478213921|-75.959087284672|-75.959087284672|-75.959087284672|-75.959087284672|-76.527874319938|-79.235910796207|-79.235910796207|-79.235910796207|-81.415456135055|73.495304817768|73.495304817768|73.495304817768|73.495304817768|71.774230474467|69.777475880512|69.294973743103|68.851634118449|67.180703372305|63.710485803038|63.710485803038|63.710485803038|63.710485803038|63.161093353066|63.026633339155|63.026633339155|63.026633339155|63.026633339155|63.026633339155|63.026633339155||63.026633339155|63.026633339155|63.026633339155|||63.026633339155|63.026633339155|62.54403673833|59.717820344428|58.947020621277|58.726688284746|58.726688284746|58.726688284746|58.726688284746|58.726688284746|58.726688284746|58.726688284746|58.726688284746|58.726688284746|58.726688284746|58.726688284746|58.726688284746|58.726688284746|58.726688284746|57.391449053223|57.391449053223|57.391449053223|57.391449053223|57.391449053223|57.391449053223|57.391449053223|57.391449053223|57.391449053223|57.391449053223|57.391449053223|57.348831264106|56.444814143278|54.810903162534|-63.996863284803|-63.996863284803|-63.996863284803|-63.996863284803|-63.996863284803|-63.996863284803|-63.996863284803|-63.996863284803|-63.996863284803|-65.410959154474|-66.176117166225|-66.176117166225|-66.176117166225|-68.728462254939|61.611951216506|61.611951216506|61.611951216506|59.612168374379|57.468516313057||56.016697533638|56.016697533638|56.016697533638|55.635801848697|55.635801848697|54.001446150991|53.484440414077|53.484440414077|52.699183583708|52.699183583708|52.615771361042|52.615771361042|52.615771361042|52.615771361042|51.728079552837|49.654416795343|49.654416795343|49.654416795343|49.654416795343|49.654416795343|48.927129475904|48.78792202984|47.80991292568|46.853348833199|46.853348833199|45.482610391109|45.152789049345|45.152789049345|43.481989680615||40.224432215522|39.679924471985|-43.606941819371|-43.606941819371|-43.606941819371|-43.606941819371|-43.606941819371|-43.606941819371|-43.606941819371|-43.606941819371|-43.606941819371|-43.606941819371|-43.606941819371|-43.606941819371|-43.606941819371|-43.606941819371|-43.606941819371|-43.606941819371|-43.606941819371||-43.606941819371|-43.696601258584|-44.336779871327|-45.437533792238|-45.470591898738|-46.342997018126|-46.342997018126|-46.342997018126|-46.342997018126|-46.342997018126|-46.342997018126|-46.342997018126|-47.06129655433|-47.06129655433|-47.06129655433|-47.06129655433|-47.06129655433|-47.06129655433|-47.06129655433|-47.06129655433|-47.06129655433|-47.06129655433|-47.06129655433||-47.06129655433|-47.06129655433|-47.798096715345|-47.798096715345|-47.798096715345|-49.299553406386|-49.328945915068|43.94851491271|43.94851491271|43.94851491271|43.94851491271|43.94851491271|42.720293440405|42.716475717508|42.716475717508|42.716475717508|42.716475717508|42.716475717508|42.022195860504|41.592994527419|41.414439338666|-46.074831170356|-46.074831170356|-46.074831170356|-46.074831170356|-46.074831170356|-46.074831170356|-46.074831170356|-46.074831170356|-46.074831170356||-46.074831170356|-46.074831170356|-46.074831170356|-47.669812699728|-48.043125705115|41.386823081349|41.386823081349|41.386823081349|41.386823081349|41.386823081349|41.386823081349|41.386823081349|41.386823081349|41.386823081349|41.386823081349|41.386823081349|41.386823081349|41.386823081349|41.386823081349|41.386823081349||40.338135824573|39.53348531764|38.448282948753|38.448282948753|35.608092351778|35.143418447111|35.143418447111|35.143418447111|35.143418447111|35.143418447111|35.143418447111|35.143418447111|35.143418447111|34.407988020341|34.407988020341|33.670170897515|33.670170897515|33.422057523541|33.422057523541|33.422057523541|33.422057523541|33.422057523541|33.422057523541|31.413397884161|31.159884240662|30.777726684699|30.777726684699|30.777726684699|30.777726684699|30.777726684699|30.777726684699
08942|24675|/equities/toromont-industries-ltd|TSX|187.9424203616|187.9424203616|187.9424203616|187.9424203616||184.07602455678|182.58614171945|174.92127030649|171.83918288856|171.73447716216|171.73447716216|171.73447716216|171.73447716216|171.73447716216|171.73447716216|171.73447716216|171.73447716216|171.73447716216|171.73447716216|171.73447716216|171.73447716216|171.73447716216|168.29978109392|168.29978109392|168.29978109392|167.61198177373|164.3883190159|163.20257186933|162.1050745651|161.99503404968|161.99503404968|159.76222633741|159.76222633741|159.76222633741|159.76222633741|158.0830301115||157.53796371798|157.53796371798|157.53796371798|||157.53796371798|157.53796371798|157.53796371798|157.53796371798|157.53796371798|157.53796371798|157.53796371798|157.53796371798|157.53796371798|157.39939948563|157.18600200552|156.06709089021|156.06709089021|156.06709089021|156.06709089021|156.06709089021|156.06709089021|156.06709089021|156.06709089021|156.06709089021|155.7162063358|155.22007259079|155.22007259079|155.22007259079|155.22007259079|155.22007259079|155.22007259079|155.22007259079|155.22007259079|155.22007259079|155.22007259079|155.22007259079|155.22007259079|155.22007259079|155.22007259079|155.22007259079|155.22007259079|155.22007259079|155.22007259079|155.22007259079|155.22007259079|155.22007259079|155.22007259079|155.22007259079|152.96896747691|152.73098958414|152.73098958414|152.73098958414|152.73098958414|152.73098958414|152.73098958414|150.5544346006||149.42825700522|148.95574369255|148.95574369255|148.75083361537|147.93425041736|147.52278451456|147.01976447121|147.01509130367|147.01509130367|147.01509130367|147.01509130367|147.01509130367|147.01509130367|147.01509130367|147.01509130367|145.40566378576|143.87573889608|143.44081750307|141.56924550173|140.84860014515|140.03955432659|139.75229699618|139.34643700395|138.77299458043|138.77299458043|138.77299458043|138.77299458043|138.77299458043|138.77299458043||138.77299458043|138.77299458043|138.77299458043|138.77299458043|138.77299458043|138.77299458043|137.42721341998|136.70134241218|136.11631330795|136.11631330795|136.11631330795|135.96534235551|135.6914821474|135.07727173441|135.07727173441|135.07727173441|135.07727173441|135.07727173441|134.15142272585||134.15142272585|134.15142272585|128.44934827612|127.32579928266|127.32579928266|127.32579928266|126.71144666525|125.96549765106|125.09125558707|125.09125558707|125.09125558707|125.09125558707|123.49099653559|123.49099653559|122.90110819424|121.4490860196|121.4490860196|120.73203661398|119.99781632374|119.55535941593|119.55535941593|119.34262313305|117.16541755926||116.66409499865|116.66409499865|116.33457743988|116.33457743988|116.33457743988|116.33457743988|116.33457743988|116.33457743988|116.33457743988|116.33457743988|116.33457743988|115.42953181119|115.19670480988|114.69800603943|113.76556267293|113.51562737924|113.10731637202|113.10731637202|113.10731637202|113.10731637202|113.10731637202|113.10731637202|112.76201563104|112.52668645895|111.79576532616|110.35362712292|109.9329981576|109.9329981576|109.9329981576|109.9329981576||109.9329981576|109.62222361682|108.96484218553|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664||-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-118.1304052664|-119.30240060647|-119.30240060647|-119.30240060647|-119.30240060647|-119.32322610042|-120.73062651886|-120.73062651886|-120.73062651886|-120.73062651886|-120.73062651886|-120.73062651886|-120.73062651886|-120.73062651886|-120.73062651886|-120.73062651886|-121.02125404426|-122.20972324023|-123.22413673014|116.35690675703|116.35690675703|116.35690675703
08943|24668|/equities/toronto-dominion-bank|TSX|128.16243778105|128.16243778105|128.16243778105|128.16243778105||128.16243778105|128.16243778105|128.16243778105|128.16243778105|127.19159143098|-132.82868132924|-132.82868132924|-132.82868132924|-132.82868132924|-132.82868132924|-132.82868132924|-132.82868132924|-134.02878471772|127.21482938905|127.21482938905|127.21482938905|127.21482938905|127.21482938905|127.21482938905|127.21482938905|127.21482938905|127.21482938905|127.21482938905|127.21482938905|127.21482938905|127.21482938905|127.21482938905|127.21482938905|127.21482938905|127.21482938905|126.04603242475||126.04603242475|126.04603242475|125.4894855243|||124.99859489137|124.1451020101|123.7884463049|123.56244264455|122.30605216392|121.90648198285|121.90648198285|121.76275894552|121.13251233001|120.74667490742|119.85603098098|118.01003259226|117.3194799799|116.26331142786|113.72001318729|113.72001318729|113.09381745561|113.09381745561|113.09381745561|113.03535454256|112.23317371455|111.74185388449|111.54793120775|111.54793120775|111.54793120775|111.54793120775|111.54793120775|111.54793120775|111.54793120775|111.54793120775|111.54793120775|111.54793120775|111.54793120775|111.54793120775|111.54793120775|111.54793120775|111.54793120775|111.54793120775|110.70131419934|110.65247797853|110.65247797853|110.65247797853|109.95609150867|109.25843239868|109.02881665853|108.18146351341|108.15788916679|108.15788916679|108.15788916679|108.15788916679|108.15788916679|108.15788916679||108.15788916679|108.15788916679|108.15788916679|108.15788916679|107.6222100799|107.6222100799|107.42826176179|107.42826176179|107.42826176179|106.11223607608|106.11223607608|105.42863804698|105.42863804698|105.42863804698|105.42863804698|105.42863804698|104.31959657537|103.89621405985|-107.28081799401|-107.28081799401|-107.28081799401|-107.28081799401|-107.28081799401|-107.28081799401|-107.28081799401|-107.57078562318|-107.57078562318|-107.57078562318|-107.57078562318||-107.57078562318|-107.84597225615|101.62402896456|100.27466854249|100.27466854249|100.27466854249|99.914740410753|99.914740410753|99.914740410753|99.914740410753|99.914740410753|99.914740410753|99.71988942885|99.71988942885|99.71988942885|99.71988942885|99.71988942885|99.71988942885|99.71988942885||99.71988942885|99.71988942885|99.71988942885|99.71988942885|99.71988942885|99.71988942885|99.71988942885|99.71988942885|98.957660227612|98.869366887025|98.869366887025|98.869366887025|98.869366887025|98.869366887025|98.869366887025|98.869366887025|98.869366887025|98.869366887025|98.869366887025|98.869366887025|98.869366887025|98.627630501779|98.314589904184||96.998989765771|96.615539860867|96.286156892933|95.697396649429|95.574883131527|94.834543315892|94.834543315892|94.608696045116|94.608696045116|93.858551941134|93.728949398704|93.364610484919|93.364610484919|93.364610484919|93.364610484919|93.35984484761|93.244272731068|92.592804476953|92.592804476953|92.397006720676|91.756114238251|91.615125914137|91.175143210668|91.080990862602|90.576098415315|89.90288858619|88.954319108489|88.732022723625|87.229231351038|87.229231351038||87.228864426254|87.228864426254|86.438184255626|85.846315483546|85.545904058323|84.720448699379|84.54595433959|84.54595433959|84.54595433959|84.54595433959|84.317725518109|84.105807148485|83.624781753254|83.373650817553|82.617942894477|81.955491901524|81.48554555695|81.422552975469|80.403949428987|-84.695657476652||-84.695657476652|-84.695657476652|-84.695657476652|-84.695657476652|-84.695657476652|-84.695657476652|-84.695657476652|-84.695657476652|-84.695657476652|-85.530732191126|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.386190712166|-87.534099061966|83.332334355396|83.332334355396|83.332334355396
08944|24678|/equities/tourmaline-oil-corp|TSX|60.556240253538|60.556240253538|60.556240253538|60.556240253538||60.556240253538|60.556240253538|60.556240253538|60.556240253538|60.556240253538|60.556240253538|60.556240253538|60.556240253538|60.556240253538|60.556240253538|60.556240253538|60.556240253538|59.977487542993|59.051652037177|59.029056852696|58.707842422456|-62.038758790888|-62.038758790888|-62.038758790888|-62.038758790888|-62.038758790888|-62.038758790888|-62.201953822151|-62.217063555271|-62.217063555271|-62.217063555271|-62.217063555271|-62.54007131209|-63.082576980746|-63.852866109384|-63.900202238779||-63.900202238779|-63.900202238779|-63.900202238779|||-63.900202238779|-63.900202238779|-63.900202238779|-63.900202238779|-64.180226074568|-64.74024956636|60.944402105644|60.944402105644|60.944402105644|60.944402105644|60.944402105644|60.944402105644|60.944402105644|60.944402105644|60.515784947402|60.515784947402|60.515784947402|60.515784947402|59.373650145008|58.913996033874|58.913996033874|58.913996033874|58.913996033874|-62.83456124122|-62.83456124122|-62.83456124122|-62.83456124122|-62.83456124122|-62.83456124122|-62.83456124122|-62.83456124122|-62.83456124122|-62.83456124122|-62.83456124122|-62.83456124122|-62.83456124122|-62.83456124122|-62.83456124122|-62.83456124122|-62.83456124122|-62.83456124122|-62.83456124122|-62.83456124122|-62.83456124122|-62.83456124122|-62.83456124122|-62.83456124122|-62.83456124122|-62.83456124122|-63.466349409536|-63.466349409536|-63.466349409536||-64.16983455918|59.854775660566|59.854775660566|59.854775660566|59.854775660566|59.854775660566|59.854775660566|59.854775660566|59.854775660566|59.854775660566|59.854775660566|59.854775660566|59.854775660566|58.998638622553|58.813306288179|58.813306288179|58.813306288179|58.431730539993|57.575863011029|57.575863011029|57.575863011029|-59.764796981395|-59.764796981395|-59.764796981395|-59.764796981395|-59.764796981395|-59.764796981395|-59.764796981395|-59.764796981395||-59.764796981395|-59.764796981395|-59.764796981395|-59.764796981395|-59.764796981395|-59.764796981395|-59.764796981395|-59.764796981395|-59.808663855196|-60.082404147918|-60.674338035379|-60.765929412615|-61.295479032476|-61.498265369553|-61.498265369553|-61.498265369553|-61.498265369553|-61.498265369553|-61.498265369553||-62.023977606185|-63.632751403791|-63.748968378294|-63.748968378294|-63.748968378294|-63.748968378294|-63.748968378294|-63.748968378294|-63.748968378294|-64.602742371281|-64.897397176376|-64.897397176376|-65.336830289221|-65.788700058567|-65.829668206757|-66.326299211257|-66.659775756988|-66.853965594653|-66.853965594653|-66.853965594653|-67.574405911105|-68.316005762569|63.764956310579||63.764956310579|63.764956310579|63.764956310579|63.764956310579|63.764956310579|63.764956310579|63.764956310579|63.287170864023|63.104077737505|62.980643185172|62.212380418285|62.1437545453|61.406392379435|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391||-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391||-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.715610099391|-65.917901331138|-66.551003250757|-67.226114680677|-70.160124701824|65.874602424551|65.874602424551|65.266219999447|65.036376784135|65.036376784135|65.036376784135|65.036376784135|64.425970101676|64.182745218632|-68.747899722675|-68.747899722675|-68.747899722675|-68.747899722675|-68.747899722675|-68.747899722675|-68.747899722675|-68.747899722675|-68.747899722675|-68.747899722675|-68.747899722675|-68.790970378032
08945|43104|/equities/transalta-renewables-inc.|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08946|1011025|/equities/trisura-group-ltd|TSX|44.739853125679|44.739853125679|44.739853125679|44.341917922304||44.341917922304|-44.543334057718|-44.543334057718|-44.543334057718|-44.543334057718|-44.543334057718|-44.543334057718|-44.543334057718|-44.543334057718|-44.543334057718|-44.543334057718|-44.609814593957|-45.617016842814|-46.195887958033|-46.195887958033|-46.195887958033|43.408576354646|43.408576354646|43.408576354646|43.408576354646|43.408576354646|43.408576354646|42.44924032953|42.44924032953|42.44924032953|42.145822554458|42.098137358415|41.846713311864|41.846713311864|41.498568490029|40.506289425311||40.506289425311|40.506289425311|40.506289425311|||40.506289425311|40.506289425311|40.506289425311|40.506289425311|40.009209887648|39.07467806832|38.24841187769|38.24841187769|38.24841187769|38.24841187769|38.24841187769|38.24841187769|38.24841187769|38.24841187769|38.24841187769|38.24841187769|38.24841187769|38.24841187769|38.24841187769|37.873234571945|37.742482942488|37.168315245207|37.068950369986|37.068950369986|37.068950369986|37.068950369986|37.068950369986|36.789391309059|36.66107728653|36.66107728653|36.66107728653|36.274719743809|36.274719743809|-39.208360763984|-39.208360763984|-39.208360763984|-39.208360763984|-39.208360763984|-39.208360763984|-39.208360763984|-39.208360763984|-39.208360763984|-39.208360763984|-39.208360763984|-39.208360763984|-39.208360763984|-39.208360763984|-39.208360763984|-39.208360763984|-39.805955565193|-40.430399007402|-40.430399007402||-40.430399007402|-40.463904521501|-40.463904521501|-40.463904521501|-40.463904521501|-40.463904521501|-40.463904521501|-40.463904521501|-40.463904521501|-40.569338213113|-40.787041755414|-40.84060297619|-41.566779779182|-41.896576281046|-41.896576281046|-41.896576281046|-41.896576281046|-41.896576281046|-41.896576281046|-41.916499727982|-41.916499727982|-41.916499727982|-41.916499727982|-42.089441531254|-42.414738765344|-42.414738765344|-42.414738765344|-42.414738765344|-42.414738765344||-43.145727858848|-43.145727858848|-43.346207507239|-43.346207507239|-43.872453353788|-44.00702310871|-44.00702310871|-44.00702310871|-44.393692227568|-44.393692227568|-44.393692227568|-44.393692227568|-44.393692227568|-44.393692227568|-44.393692227568|-44.393692227568|-44.393692227568|-44.526381623714|-44.526381623714||-44.526381623714|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.19412482638|42.028748654202|41.957774784018|41.957774784018|41.957774784018||41.957774784018|41.276417045515|40.846017074498|40.826687494817|40.554653662115|39.900169709954|39.428800321987|39.26389056833|39.26389056833|38.188766391094|38.098075980407|37.686703179901|37.686703179901|37.686703179901|37.592448206549|37.508832052687|37.392590076106|37.225498171908|37.225498171908|37.225498171908|37.225498171908|37.178077338139|37.178077338139|37.178077338139|36.807864319395|36.296514655828|35.323035629174|35.323035629174|35.323035629174|35.323035629174||35.323035629174|34.649071306475|34.649071306475|34.649071306475|34.649071306475|34.649071306475|34.649071306475|34.649071306475|34.649071306475|34.649071306475|34.649071306475|34.649071306475|34.254391185225|34.254391185225|34.254391185225|32.954322487978|32.949804366592|31.739225031009|-35.428611368595|-35.428611368595||-35.428611368595|-35.428611368595|-35.428611368595|-35.428611368595|-35.428611368595|-35.428611368595|-35.428611368595|-35.428611368595|-35.428611368595|32.069594608987|32.069594608987|32.069594608987|31.273994272776|-34.46953678171|-34.46953678171|-34.46953678171|-34.46953678171|-34.46953678171|-34.46953678171|-34.46953678171|-34.46953678171|-34.46953678171|-34.46953678171|-34.46953678171|-34.46953678171|-34.46953678171|-34.46953678171|-34.46953678171|-35.260597017519|-36.07402131782|-36.07402131782
08947|24566|/equities/turquoise-hill-resources|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08948|24682|/equities/vermilion-energy-inc|TSX|12.964799655188|12.964799655188|12.768067587289|12.768067587289||12.768067587289|12.768067587289|12.768067587289|12.605631233225|12.556812472884|12.353679604088|12.353679604088|12.353679604088|12.162819491908|12.162819491908|12.162819491908|12.162819491908|11.962021098186|11.922523853569|11.627248787647|11.605554024119|11.574449358334|11.574449358334|11.276610067541|11.020310052457|11.020310052457|11.020310052457|11.020310052457|-12.144761690599|-12.144761690599|-12.144761690599|-12.144761690599|-12.144761690599|-12.416328501866|-12.416328501866|-12.416328501866||-12.416328501866|-12.416328501866|-12.416328501866|||-12.416328501866|-12.514254437736|-12.554621330574|-12.554621330574|-12.554621330574|-12.668468492644|-12.721909436271|11.496050499978|11.496050499978|11.496050499978|11.496050499978|11.496050499978|11.496050499978|11.496050499978|11.496050499978|11.496050499978|11.496050499978|11.496050499978|11.496050499978|11.496050499978|11.496050499978|11.496050499978|11.496050499978|11.496050499978|11.496050499978|11.192278808027|11.154986177811|11.154986177811|11.154986177811|11.154986177811|11.154986177811|11.154986177811|10.696095452186|10.182328208151|-11.262684037636|-11.262684037636|-11.262684037636|-11.262684037636|-11.262684037636|-11.262684037636|-11.262684037636|-11.262684037636|-11.308629474897|-11.308629474897|-11.308629474897|-11.308629474897|-11.308629474897|-11.308629474897|-11.308629474897|-11.720699215221|-11.855777528868|-11.872530119271||-12.27438327972|10.611678592826|10.611678592826|10.611678592826|10.611678592826|10.595020680468|10.595020680468|10.595020680468|10.595020680468|10.595020680468|10.595020680468|10.496136812567|10.496136812567|9.9593187484465|9.787292341108|9.787292341108|9.787292341108|-10.784455182308|-10.784455182308|-10.784455182308|-10.784455182308|-10.784455182308|-10.784455182308|-10.784455182308|-10.784455182308|-10.784455182308|-10.784455182308|-10.784455182308|-10.784455182308||-10.784455182308|-10.784455182308|-10.784455182308|-10.784455182308|-10.784455182308|-10.784455182308|-10.784455182308|-10.784455182308|-10.86883945173|-10.881488372949|-11.060139181764|-11.060139181764|-11.139321859845|-11.205635185781|-11.466817029916|-11.698685258189|-11.977044387826|10.743041449637|10.743041449637||10.743041449637|10.743041449637|10.743041449637|10.743041449637|10.702824148702|10.484249257564|10.285276889271|10.050862894529|9.8031804407895|-11.007326886664|-11.007326886664|-11.007326886664|-11.007326886664|-11.007326886664|-11.007326886664|-11.007326886664|-11.007326886664|-11.007326886664|-11.007326886664|-11.007326886664|-11.007326886664|-11.007326886664|-11.007326886664||-11.007326886664|-11.248696907373|-11.277163408433|-11.29407061276|-11.560476801629|10.295673769876|10.295673769876|10.295673769876|10.130193147576|9.9929924646086|9.9290022691909|9.9290022691909|9.6236142936485|9.5045714183137|9.1795239231636|8.7622485979454|8.6119429650192|8.4631809236345|8.4631809236345|8.4631809236345|8.4631809236345|8.4631809236345|8.4631809236345|8.4631809236345|8.4631809236345|8.4631809236345|8.4631809236345|8.4631809236345|8.4631809236345|8.4631809236345||8.4631809236345|8.4631809236345|8.4631809236345|-9.8108391959957|-9.8108391959957|-9.8108391959957|-9.8108391959957|-9.8108391959957|-9.8108391959957|-9.8442656949153|-9.9378593884121|-9.9378593884121|-9.9998434872771|-10.300381644053|-10.399945786025|-10.399945786025|-10.399945786025|-10.399945786025|-10.399945786025|-10.399945786025||-10.399945786025|-10.399945786025|-10.399945786025|-10.399945786025|-10.399945786025|-10.399945786025|-10.399945786025|-10.399945786025|-10.462717588771|-10.873575060487|-12.100083555249|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069|-12.147992553069
08949|43133|/equities/village-farms-international-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08950|976223|/equities/movarie-capital-ltd|TSX|-4.2743619247778|-4.2743619247778|-4.2906911294452|-4.2906911294452||-4.2906911294452|-4.2906911294452|-4.2906911294452|-4.2906911294452|-4.2906911294452|-4.2906911294452|-4.2906911294452|3.9229102066473|3.9229102066473|3.9229102066473|3.9229102066473|3.9229102066473|3.9229102066473|3.9229102066473|3.9229102066473|3.9229102066473|3.9229102066473|3.9229102066473|3.9229102066473|3.9229102066473|3.9229102066473|3.9229102066473|3.9229102066473|3.9229102066473|3.881844804388|3.8453829528024|3.7838987128149|3.7838987128149|3.7732209382466|-4.1391353758996|-4.1391353758996||-4.1391353758996|-4.1391353758996|-4.1391353758996|||-4.1391353758996|-4.1391353758996|-4.1391353758996|-4.1391353758996|-4.1391353758996|-4.1391353758996|-4.1391353758996|-4.1391353758996|-4.1391353758996|-4.1391353758996|-4.1391353758996|-4.1391353758996|-4.1391353758996|-4.1391353758996|-4.1391353758996|-4.1391353758996|-4.1391353758996|-4.2412615255985|-4.2788149103756|-4.2788149103756|-4.2788149103756|-4.2788149103756|-4.4032283340996|-4.4032283340996|-4.457997762017|-4.457997762017|-4.4716641492893|-4.5946269374479|-4.6779187102438|-4.739909876201|-4.814344049398|-4.8548270076556|-5.0864742961242|-5.1035826434376|-5.48009159716|-5.4823242045335|-5.5005176274549|-5.5005176274549|-5.5005176274549|-5.5005176274549|-5.5005176274549|-5.5005176274549|-5.5005176274549|-5.5005176274549|-5.5005176274549|-5.5005176274549|-5.5333096323369|-5.5333096323369|-5.5333096323369|-5.7272883850069|-5.921431669232|-5.960757503506||-6.2075082302054|5.2705462773685|5.2550515422163|5.0978350649209|5.0412056192127|4.9596730585857|4.8699145709987|4.7476829859411|4.7264947932583|4.7264947932583|4.7264947932583|4.7264947932583|4.7264947932583|4.7264947932583|4.6144388562686|4.526136466504|4.526136466504|4.526136466504|4.526136466504|4.526136466504|4.526136466504|4.526136466504|4.526136466504|4.526136466504|4.526136466504|4.526136466504|4.526136466504|4.526136466504|4.526136466504||4.526136466504|4.526136466504|4.526136466504|4.526136466504|4.526136466504|4.526136466504|4.526136466504|4.526136466504|4.526136466504|4.526136466504|4.526136466504|4.526136466504|4.526136466504|4.4754771585828|4.4754771585828|4.4705301783224|4.3897555958054|4.3858067533908|4.3858067533908||4.3858067533908|4.3858067533908|4.3858067533908|4.3858067533908|4.3858067533908|4.3858067533908|4.3858067533908|4.3858067533908|4.3858067533908|4.3858067533908|4.3858067533908|4.3858067533908|4.3858067533908|4.3858067533908|4.3136240142614|4.3136240142614|4.3136240142614|4.3136240142614|4.0834713399444|3.930790420754|3.930790420754|3.930790420754|3.80587866172||3.7226428175945|-4.0356654511538|-4.0356654511538|-4.0356654511538|-4.0356654511538|-4.0356654511538|-4.1026115886771|-4.1026115886771|-4.1362352230376|-4.1969280351341|-4.2488088993166|-4.2511765192983|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248||-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.2709970848248|-4.3316633587066|-4.4035148626107|-4.4744609335548|-4.517178943807|-4.5313097669615|-4.5528868791842|-4.5528868791842|-4.5528868791842|-4.5528868791842|-4.5528868791842|-4.5528868791842|-4.6882077187723||-4.7530085213125|-4.7546855028379|-4.7546855028379|-4.7546855028379|-4.7546855028379|-4.7546855028379|-4.7546855028379|-4.7546855028379|-4.7546855028379|-4.7546855028379|-4.7546855028379|-4.7546855028379|-4.7546855028379|-4.7546855028379|-5.4363171321273|-5.552296742479|-5.6767503475989|-5.6767503475989|-5.6767503475989|-5.6767503475989|-5.6893280474526|-5.6893280474526|-5.6893280474526|-5.7425867416442|-5.7531937436778|-5.7531937436778|-5.8079932615182|-5.846659201717|-5.9229546590377|-6.0626883636216|-6.0626883636216
08951|43141|/equities/wesdome-gold-mines-ltd.|TSX|21.465549045798|-25.241710335868|-25.241710335868|-25.241710335868||-25.241710335868|-25.241710335868|-25.241710335868|-25.241710335868|-25.241710335868|-25.241710335868|-25.241710335868|-26.1930122981|-26.665692592541|-26.665692592541|-27.117436595404|23.828436942123|23.828436942123|23.828436942123|23.828436942123|23.828436942123|23.828436942123|23.828436942123|23.828436942123|23.828436942123|22.871219334806|22.871219334806|22.795797862174|22.755887602834|22.22820875277|21.730786875771|21.579843711913|21.579843711913|21.579843711913|21.579843711913|21.579843711913||21.579843711913|21.579843711913|21.579843711913|||21.579843711913|21.579843711913|21.487048890922|20.79727636745|20.383084471252|20.182038288676|20.087628146947|20.087628146947|20.087628146947|20.087628146947|19.899715922059|19.899715922059|19.899715922059|19.899715922059|19.899715922059|19.899715922059|19.872487801314|19.872487801314|19.716374470129|-22.311675576647|-22.311675576647|-22.311675576647|-22.311675576647|-22.311675576647|-22.951368218582|-22.951368218582|-22.951368218582|-22.951368218582|-22.951368218582|-22.951368218582|-22.951368218582|-22.951368218582|-22.951368218582|-22.951368218582|-22.951368218582|-22.951368218582|-23.283743838382|-23.789083654284|-23.789083654284|-23.789083654284|-23.789083654284|-23.789083654284|-24.014537898037|-25.042263127403|-25.109337537176|-25.109337537176|-25.752597827257|21.849766203649|21.849766203649|21.849766203649|21.335851824822|20.709655896266||20.709655896266|20.709655896266|20.709655896266|20.375439480302|20.375439480302|20.019368852604|20.019368852604|20.019368852604|19.391752424343|19.391752424343|18.641391531741|18.563499615237|18.563499615237|18.563499615237|18.024444021169|17.883307559789|17.883307559789|17.883307559789|17.883307559789|17.883307559789|17.883307559789|17.646691367696|17.646691367696|17.646691367696|17.646691367696|17.576324831193|17.560523558479|17.560523558479|16.828914590259||16.29008071263|16.29008071263|15.967311724903|-17.906037088413|-17.906037088413|-17.906037088413|-17.906037088413|-17.906037088413|-17.906037088413|-18.085041306834|-18.31393408601|-19.266594513969|16.68687775828|16.68687775828|16.68687775828|-18.053393533684|-18.053393533684|-18.053393533684|-18.053393533684||-18.053393533684|-18.053393533684|-18.193832771574|-18.193832771574|-18.193832771574|-18.387036103446|-18.642817994443|-18.728766612197|-18.728766612197|-18.728766612197|-18.728766612197|-18.771407105288|-19.126007267458|-19.220564308678|-19.528960376884|-19.757668278719|-19.757668278719|-19.889075568545|-19.962751228116|-19.962751228116|-19.962751228116|-20.059723145986|18.449329452586||18.449329452586|18.449329452586|18.449329452586|18.449329452586|18.449329452586|18.449329452586|18.449329452586|18.449329452586|18.449329452586|18.449329452586|18.449329452586|18.449329452586|18.085366969717|18.041291145505|18.041291145505|18.041291145505|18.041291145505|17.729768015744|17.515853168569|17.403725997167|17.074696107659|17.000550288665|17.000550288665|16.927401437337|16.927401437337|16.927401437337|16.58766734818|16.250187319952|16.084095869282|15.857282447486||15.857282447486|15.857282447486|15.857282447486|15.857282447486|15.857282447486|15.857282447486|-18.034806154235|-18.034806154235|-18.034806154235|-18.034806154235|-18.034806154235|-18.409507113545|16.202134387991|16.202134387991|16.202134387991|16.202134387991|16.202134387991|16.202134387991|16.202134387991|16.202134387991||16.202134387991|16.202134387991|15.478481576731|15.089979911171|15.082704824362|15.082704824362|15.082704824362|15.082704824362|15.082704824362|15.082704824362|15.082704824362|15.082704824362|15.082704824362|15.082704824362|15.0685603819|14.947844368628|14.602604608196|14.517903582535|14.517903582535|14.517903582535|14.517903582535|14.517903582535|14.517903582535|14.177115511323|14.100128676521|13.842365187657|13.717005719691|13.717005719691|13.717005719691|13.717005719691|13.717005719691
08952|24686|/equities/west-fraser-timber-co.-ltd|TSX|-104.79316297965|93.408117457935|93.408117457935|93.408117457935||93.408117457935|93.408117457935|93.408117457935|93.408117457935|92.15766475553|92.15766475553|92.15766475553|92.15766475553|91.719502283301|91.719502283301|91.719502283301|91.719502283301|91.719502283301|91.719502283301|91.719502283301|91.719502283301|91.633613190348|90.403735250561|89.88288509003|89.88288509003|88.768762075809|86.861955708825|86.59384035464|84.392639517734|84.392639517734|82.394219035761|-88.309304087791|-88.309304087791|-88.309304087791|-88.309304087791|-88.309304087791||-88.309304087791|-88.309304087791|-88.309304087791|||-88.5142612259|-88.5142612259|-88.517514100827|-88.713567036454|-88.713567036454|-88.713567036454|-88.713567036454|-88.713567036454|-88.713567036454|-88.713567036454|-88.713567036454|-88.713567036454|-88.713567036454|-88.713567036454|-88.713567036454|-88.713567036454|-88.713567036454|-88.713567036454|-88.713567036454|-88.713567036454|-88.713567036454|-88.713567036454|-88.713567036454|-88.713567036454|-88.713567036454|-88.713567036454|-88.737156226906|-88.737156226906|-88.737156226906|-88.737156226906|-88.737156226906|-88.737156226906|-88.737156226906|-89.520374966591|-89.520374966591|-90.09846952329|-91.001635635009|-91.959596302896|-93.485104087094|-94.973452359548|-96.640499942955|-99.157777222722|-99.630933362719|-99.630933362719|-99.630933362719|-100.14773759332|-100.14773759332|-100.14773759332|-100.14773759332|-100.14773759332|-100.14773759332|-100.14773759332||-100.14773759332|-100.14773759332|-100.14773759332|-100.14773759332|-100.14773759332|-100.14773759332|-100.14773759332|-100.14773759332|-100.14773759332|-100.14773759332|-100.14773759332|-101.76804488993|-103.2867158662|-104.30079457613|-105.39838152299|97.129501824084|97.129501824084|97.129501824084|97.129501824084|97.129501824084|97.129501824084|96.946531103405|96.946531103405|96.946531103405|96.946531103405|96.946531103405|96.946531103405|96.946531103405|96.946531103405||96.946531103405|96.946531103405|96.946531103405|96.946531103405|96.946531103405|95.520879785002|95.520879785002|95.520879785002|95.520879785002|95.520879785002|95.520879785002|94.859308498635|94.529787983645|-103.29590236016|-103.29590236016|-103.29590236016|-103.29590236016|-103.29590236016|-103.29590236016||-103.29590236016|-103.76099662061|-105.2897198915|-105.46246902143|-105.69830271044|-106.27255615966|-106.98505978867|98.364797890023|98.364797890023|98.364797890023|98.364797890023|98.364797890023|98.364797890023|98.364797890023|98.364797890023|98.364797890023|98.364797890023|-106.16949002004|-106.16949002004|-106.16949002004|-106.16949002004|-106.16949002004|-106.16949002004||-106.16949002004|-106.88062700404|-106.88062700404|-106.88062700404|-106.88062700404|-106.88062700404|-106.88062700404|-106.88062700404|-106.88062700404|-106.88062700404|-106.89321265391|-106.89321265391|-106.89321265391|-106.89321265391|-106.89321265391|-106.89321265391|-106.89321265391|-106.89321265391|-106.89321265391|-106.89321265391|-106.89321265391|-107.49844064951|-107.49844064951|-107.49844064951|-107.49844064951|-107.49844064951|-107.49844064951|-109.06604481009|-110.15518461641|-110.15518461641||-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641|-110.15518461641||-112.03353549569|-112.63392820987|-112.76696032413|-112.76696032413|-112.76696032413|-112.76696032413|-112.76696032413|-112.76696032413|-112.76696032413|-112.76696032413|-116.13860290681|-116.13860290681|-116.13860290681|-116.13860290681|-116.13860290681|-116.13860290681|-116.13860290681|-116.13860290681|-116.13860290681|-116.13860290681|-117.85455712383|-117.95828363589|-117.95828363589|-117.95828363589|-118.39620686727|-118.39620686727|-118.39620686727|-119.09970398912|-119.09970398912|-119.09970398912|-119.09970398912
08953|25241|/equities/whitecap-resources-inc|TSX|12.802520656767|12.802520656767|12.374467585023|12.154620921092||12.154620921092|12.124579150894|12.092309854007|11.974035506328|11.974035506328|11.974035506328|11.974035506328|11.974035506328|11.974035506328|11.974035506328|11.974035506328|11.974035506328|11.886150365494|11.712388839349|11.362640715951|11.362640715951|11.239878232075|11.057642573332|-11.676075442284|-11.676075442284|-11.676075442284|-11.676075442284|-11.676075442284|-11.676075442284|-11.676075442284|-11.676075442284|-11.676075442284|-11.703416859275|-11.863494506625|-11.863494506625|-11.863494506625||-11.863494506625|-11.863494506625|-11.863494506625|||-11.863494506625|-11.863494506625|-11.863494506625|-11.863494506625|-11.945271826616|-11.97280195116|-12.065335622087|11.238840237951|11.238840237951|11.238840237951|11.238840237951|11.238840237951|11.238840237951|11.238840237951|11.235655828422|11.109617175996|10.978910234166|10.978910234166|10.906011133937|10.887790288691|10.886609784733|10.886609784733|10.886609784733|10.886609784733|10.886609784733|10.756788297904|10.611987533848|10.376096874123|10.304552561315|10.27435146017|10.27435146017|10.27435146017|-10.825718321369|-10.825718321369|-10.825718321369|-10.825718321369|-10.825718321369|-10.825718321369|-10.825718321369|-10.825718321369|-10.825718321369|-10.825718321369|-10.825718321369|-10.825718321369|-10.825718321369|-10.825718321369|-10.825718321369|-11.019686661347|-11.090207111156|-11.16160095446|-11.16160095446|-11.16160095446||-11.225869421685|-11.225869421685|-11.225869421685|-11.225869421685|-11.225869421685|-11.225869421685|-11.225869421685|-11.231244410105|-11.36360421559|10.638204375647|10.638204375647|10.572783318742|10.572783318742|10.509204007502|10.413886907816|10.413886907816|10.413886907816|10.413886907816|10.313762800694|10.130847658052|10.054553046639|9.8989474672026|9.8760407590278|9.8760407590278|9.8760407590278|9.8760407590278|9.8760407590278|9.8760407590278|9.8760407590278||9.8760407590278|9.8760407590278|9.8592115666478|-10.398272812702|-10.398272812702|-10.398272812702|-10.398272812702|-10.398272812702|-10.452802989591|-10.547558834937|-10.591000019805|-10.591000019805|-10.591000019805|-10.679444140082|-10.71382688801|-10.76091892764|10.130074085647|10.130074085647|10.130074085647||10.130074085647|10.130074085647|10.130074085647|10.130074085647|10.066193489956|10.049659204402|9.9151767623849|9.5890856200266|9.4628726038457|9.415969640361|9.3763552047|9.1778944175758|9.1682647384878|9.1682647384878|9.0705723406735|8.9898023210038|8.9846819141213|8.9846819141213|8.9846819141213|8.9846819141213|8.9846819141213|8.9846819141213|8.9846819141213||8.9846819141213|8.9846819141213|8.9846819141213|8.9846819141213|8.9846819141213|8.9846819141213|8.9846819141213|8.9846819141213|8.9246460308305|8.7884954732514|8.717340174263|8.717340174263|8.4259336159685|8.4143711909165|8.2993008675962|8.1863347342282|8.1863347342282|8.1863347342282|8.1863347342282|8.1863347342282|8.1863347342282|8.1863347342282|8.1863347342282|8.1863347342282|8.1863347342282|8.0975936574703|7.9571042036282|7.9571042036282|7.9571042036282|7.9571042036282||7.9571042036282|7.9571042036282|7.9571042036282|7.8312267700022|-8.4901503059319|-8.4901503059319|-8.4901503059319|-8.4901503059319|-8.5096114446776|-8.53234620117|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512||-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.5984099484512|-8.9076775816888|-9.5568640262783|8.7977042943542|8.7977042943542|8.7977042943542|8.7977042943542|8.7977042943542|8.7977042943542|8.6791162789205|8.5706852608631|8.4414630620212|8.4414630620212|8.2227367525334|-9.2578568026953|-9.2578568026953|-9.2578568026953|-9.2578568026953|-9.2578568026953|-9.2578568026953|-9.4831741171339|-9.7951537038636|-9.7951537038636
08954|43147|/equities/winpak-ltd.|TSX|48.703755354451|47.836949003589|47.523275839898|47.354750831495||46.958610966879|46.26849266231|46.26849266231|46.26849266231|44.919436520337|43.808818466132|-45.534683386326|-45.534683386326|-45.534683386326|-45.534683386326|-45.534683386326|-45.931868835556|43.689561947769|43.689561947769|43.689561947769|43.689561947769|43.689561947769|43.689561947769|43.689561947769|43.689561947769|43.689561947769|43.689561947769|43.689561947769|43.689561947769|43.689561947769|43.689561947769|43.308956685536|43.299699177557|43.299699177557|43.258555480963|42.715057477253||42.715057477253|42.715057477253|42.715057477253|||42.715057477253|42.715057477253|42.715057477253|42.715057477253|42.39658014004|42.39658014004|42.39658014004|42.39658014004|42.39658014004|42.161097390145|-44.28683647282|-44.28683647282|-44.28683647282|-44.28683647282|-44.28683647282|-44.28683647282|-44.28683647282|-44.28683647282|-44.28683647282|-44.28683647282|-44.28683647282|-44.28683647282|-44.28683647282|-44.28683647282|-44.28683647282|-44.28683647282|-44.28683647282|-44.28683647282|-44.28683647282|-44.28683647282|-44.28683647282|-44.28683647282|-44.28683647282|-44.28683647282|-44.28683647282|-44.28683647282|-44.28683647282|-45.112041729105|41.852963758576|41.852963758576|41.852963758576|41.852963758576|41.706070079922|41.682022455136|41.112248079423|40.235275525124|-42.478134740822|-42.478134740822|-42.478134740822|-42.478134740822|-42.478134740822|-42.478134740822||-42.478134740822|-42.478134740822|-42.478134740822|-42.478134740822|-42.478134740822|-42.478134740822|-42.478134740822|-42.478134740822|-42.478134740822|-42.92376180648|-43.173623042628|-43.203271535586|-43.203271535586|-43.203271535586|-43.28366905224|-43.28366905224|-43.307411363519|-43.51601026102|-43.517234564314|-43.587662144989|-43.587662144989|-43.587662144989|-43.587662144989|-43.587662144989|-43.587662144989|-43.587662144989|-43.587662144989|-43.587662144989|-43.587662144989||-43.587662144989|-43.587662144989|-43.587662144989|-43.587662144989|-43.587662144989|-43.587662144989|-43.587662144989|-43.587662144989|-43.587662144989|-43.587662144989|-43.663790619473|-43.78476811791|-44.135666171351|-44.135666171351|-44.135666171351|-44.135666171351|-44.135666171351|-44.135666171351|-44.135666171351||-44.135666171351|-44.353238732328|-44.656005337785|-44.656005337785|-44.678894311135|-45.143217172827|-46.831354448758|43.931754295989|43.931754295989|43.931754295989|43.931754295989|43.931754295989|43.931754295989|43.931754295989|43.931754295989|43.713399619434|43.713399619434|43.422667735786|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041||42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.880179071041|42.501386071554|42.501386071554|42.501386071554|42.101539401336|41.778378782585|41.384824472204|41.384824472204|41.384824472204|41.384824472204|41.384824472204|41.384824472204|41.384824472204||40.939250846191|40.657186696698|40.657186696698|40.657186696698|40.657186696698|40.623538332702|40.577631254098|40.577631254098|40.577631254098|40.577631254098|40.577631254098|40.102368110972|39.673648499218|39.673648499218|39.673648499218|39.673648499218|39.673648499218|39.599055447808|39.513950946851|38.554946929131||38.358273221292|38.015859287357|37.902899496396|-40.98072631258|-40.98072631258|-40.98072631258|-40.98072631258|-40.98072631258|-40.98072631258|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.012965613465|-41.562737179973|-41.682887184741|-41.682887184741
08955|978215|/equities/wpt-industrial-real-estate-invest|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08956|24919|/equities/genivar-inc|TSX|-247.59857502713|-247.59857502713|-247.59857502713|-247.59857502713||-247.59857502713|-267.48731338464|-276.97431752888|257.45038747173|257.45038747173|257.45038747173|257.45038747173|257.45038747173|257.45038747173|257.45038747173|257.45038747173|257.45038747173|257.45038747173|257.45038747173|257.45038747173|257.45038747173|257.45038747173|257.45038747173|257.45038747173|257.45038747173|257.2682070134|254.78051952498|251.41669087032|250.53464682477|247.73406158969|245.97818927408|245.97818927408|245.97818927408|242.37022251157|240.88968832259|-253.07830052088||-253.07830052088|-253.07830052088|-253.07830052088|||-253.07830052088|-253.07830052088|-253.07830052088|-253.07830052088|-253.07830052088|-253.07830052088|-253.07830052088|-253.07830052088|-253.07830052088|-253.07830052088|-253.07830052088|-254.67894834622|-255.17150935389|-255.17150935389|-255.17150935389|-255.17150935389|-255.17150935389|-255.17150935389|-255.17150935389|-255.17150935389|-255.17150935389|-255.17150935389|-255.17150935389|-255.17150935389|-262.76698817117|-262.76698817117|-262.76698817117|-267.28165159074|-268.30072816045|-272.1124788195|-274.96358996325|-274.96358996325|-274.96358996325|-274.96358996325|-281.15121005303|-281.43352559474|-281.43352559474|-283.60391800565|-285.69232581125|-285.69232581125|-285.69232581125|-285.69232581125|-285.69232581125|-285.69232581125|-285.69232581125|-285.69232581125|-285.69232581125|-285.69232581125|-285.69232581125|-285.69232581125|-285.69232581125|-285.69232581125||-285.69232581125|-285.69232581125|-285.69232581125|-285.69232581125|-285.69232581125|-285.69232581125|-285.69232581125|-285.69232581125|-285.69232581125|-285.69232581125|-285.69232581125|-288.43536146997|-290.14569344916|-294.80797603834|276.10502359779|276.10502359779|276.10502359779|276.10502359779|276.10502359779|276.10502359779|276.10502359779|274.14447235964|-288.92543554512|-288.92543554512|-288.92543554512|-288.92543554512|-288.92543554512|-288.92543554512|-288.92543554512||-290.11434841981|-290.11434841981|-290.11434841981|-290.11434841981|-290.11434841981|-290.11434841981|-290.11434841981|-290.11434841981|-290.11434841981|-290.11434841981|-290.11434841981|-290.11434841981|-290.11434841981|-290.11434841981|-290.11434841981|-290.11434841981|-290.11434841981|276.55168009773|276.55168009773||276.55168009773|276.55168009773|276.55168009773|276.55168009773|276.55168009773|274.78217107937|274.78217107937|274.78217107937|274.78217107937|274.78217107937|274.78217107937|273.22741129316|272.91907918499|272.91907918499|271.98729236972|270.74536703118|270.74536703118|268.09153194437|267.95391909291|267.83463951405|267.58601259688|267.58601259688|267.58601259688||267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.58601259688|267.06499263423|266.60444229595|265.94048954107|262.80389442552|261.04043791149|259.69609565824|259.69609565824|259.69609565824|257.6778839969||254.56763722094|248.71516372531|244.33782946663|244.33782946663|244.33782946663|244.33782946663|244.24815863588|236.53406565961|233.5239609963|233.27828992807|231.27068285388|231.27068285388|231.27068285388|231.27068285388|231.27068285388|231.27068285388|231.27068285388|-250.45857078193|-250.45857078193|-250.45857078193||-250.45857078193|-250.45857078193|-250.45857078193|-250.45857078193|-250.45857078193|-250.45857078193|-250.45857078193|-250.45857078193|-250.45857078193|-250.45857078193|-258.21420548828|-258.21420548828|-258.21420548828|-258.21420548828|-260.07211815586|-260.07211815586|-260.07211815586|-260.07211815586|-260.07211815586|-260.07211815586|-260.07211815586|-260.07211815586|-260.07211815586|-260.07211815586|-260.07211815586|-260.07211815586|-261.03734733518|-261.50372221134|243.45761953237|243.45761953237|243.45761953237
08957|951635|/equities/tweed-marijuana-inc|TSX|-1.6653443641923|-1.6653443641923|-1.6653443641923|-1.6653443641923||-1.6653443641923|-1.6653443641923|-1.702604797975|-1.7193950564467|-1.7193950564467|-1.7193950564467|-1.7193950564467|-1.7193950564467|-1.7193950564467|-1.7193950564467|-1.7343278495033|-1.7742531528693|-1.8402813066621|-1.8792014640326|-1.9107794013018|-1.9270362419839|-1.9270362419839|-1.9270362419839|-1.9419846979507|-2.0088718829031|-2.0737465749709|-2.1388850819764|-2.183761141002|-2.1947346631021|-2.2232055552731|-2.2232055552731|-2.2232055552731|-2.2232055552731|-2.2257839052688|-2.2814265720062|-2.3082517906485||-2.3255575414563|-2.4200639455478|-2.5484044053997|||-2.7332271115477|-2.7896968541868|-2.8877187700545|-2.897516433707|2.1666615528941|2.1666615528941|1.932483489999|1.932483489999|1.7238705971604|-1.7954345404684|-1.7954345404684|-1.7954345404684|-1.7954345404684|-1.7954345404684|-1.7954345404684|-1.7954345404684|-1.7954345404684|-1.7954345404684|-1.7954345404684|-1.7954345404684|-1.7954345404684|-1.7954345404684|-1.7954345404684|-1.7954345404684|-1.7954345404684|-1.7954345404684|-1.7999272942078|-1.826585888811|-1.8570398820198|-1.903086376434|-1.903086376434|-1.903086376434|-1.903086376434|-1.903086376434|-1.903086376434|-1.9304770138595|-1.9304770138595|-2.0194188981954|-2.0421321424846|-2.0607023937839|-2.1213359681918|-2.2025955416708|-2.2589950537183|-2.2994389506952|-2.3040604638926|-2.3040604638926|-2.361156315943|-2.361156315943|-2.361156315943|1.8524158011465|1.8524158011465|1.8524158011465||1.8524158011465|1.8524158011465|1.7353541508397|1.7353541508397|1.7353541508397|1.7353541508397|1.7353541508397|1.7353541508397|1.7353541508397|1.7353541508397|1.7353541508397|1.7353541508397|1.7353541508397|1.7353541508397|1.7353541508397|1.7353541508397|1.7353541508397|1.7353541508397|1.7353541508397|1.7353541508397|1.7353541508397|1.7353541508397|1.7353541508397|1.7353541508397|1.7353541508397|1.7353541508397|1.7353541508397|1.7353541508397|1.7353541508397||1.7353541508397|1.7159490866883|-2.2333284720075|-2.2333284720075|-2.2333284720075|-2.2333284720075|-2.2333284720075|-2.2531427458802|-2.3937697229429|1.7615549576744|1.7615549576744|1.7615549576744|1.7615549576744|1.7615549576744|1.6767277400212|1.3574753514613|-1.7122496044542|-1.7252773152353|-1.7345417055613||-1.7345417055613|-1.7345417055613|-1.7345417055613|-1.7533796466198|-1.8062616507319|-1.8062616507319|-1.8062616507319|-1.8062616507319|-1.8062616507319|-1.8062616507319|-1.8091796415942|-1.813123079717|-1.813123079717|-1.8768034539619|-1.9092260226054|-1.9396955486186|-1.9851070813016|-1.9851070813016|-1.9851070813016|-1.9851070813016|-1.9851070813016|-1.9851070813016|-1.9851070813016||-2.0451190197552|-2.09179886448|-2.1142209422545|-2.1463565773386|-2.1479711003532|-2.1479711003532|-2.2633011812888|-2.304501327643|-2.3157273744571|-2.3157273744571|-2.3157273744571|-2.3157273744571|-2.3157273744571|-2.3157273744571|-2.3157273744571|-2.3157273744571|-2.3157273744571|-2.3157273744571|-2.3157273744571|-2.3157273744571|-2.4091415245255|-2.5968238467331|1.984923550944|1.984923550944|1.984923550944|1.984923550944|1.984923550944|1.984923550944|1.9776928529258|1.8468808449105||1.5937160213848|1.5937160213848|1.5937160213848|1.5937160213848|1.4905085625838|1.4905085625838|1.4905085625838|1.4905085625838|1.4905085625838|1.4905085625838|1.4905085625838|1.4905085625838|1.4905085625838|1.4905085625838|1.4905085625838|1.4905085625838|1.3394538763044|1.2002265059151|1.156414902477|-1.6467948019974||-1.6467948019974|-1.6467948019974|-1.6467948019974|-1.6467948019974|-1.6467948019974|-1.6467948019974|-1.6492164532865|-1.6831844490367|-1.6831844490367|-1.6831844490367|-1.7071588635744|-1.7071588635744|-1.7071588635744|-1.7071588635744|-1.8279542989533|-1.9107825962483|-1.9275361992451|-2.010595756276|-2.0273094247839|-2.0273094247839|-2.0273094247839|-2.0273094247839|-2.0273094247839|-2.0273094247839|-2.0273094247839|-2.0703437737912|-2.0888195256503|-2.0888195256503|-2.1464661006698|-2.2377401264253|-2.3108223115672
08958|1055210|/equities/barrick-gold-corp.|TSX|-71.825134966282|-71.825134966282|-71.825134966282|-71.825134966282||-71.825134966282|-71.825134966282|-71.825134966282|-71.825134966282|-71.825134966282|-71.825134966282|-71.976668401897|-71.976668401897|-71.976668401897|-71.976668401897|-73.253795248867|65.830071610078|65.830071610078|65.830071610078|65.830071610078|63.667414497553|63.667414497553|63.667414497553|63.667414497553|63.667414497553|63.667414497553|63.667414497553|63.667414497553|63.211575003927|62.723971124562|60.291633972495|59.011404401602|59.011404401602|59.011404401602|57.522950471046|56.986376221658||56.986376221658|56.986376221658|56.986376221658|||56.986376221658|56.986376221658|56.986376221658|55.612361095218|54.420401199955|53.973199855668|53.973199855668|53.973199855668|53.661073316544|53.661073316544|53.661073316544|53.661073316544|53.661073316544|53.661073316544|53.661073316544|53.661073316544|53.661073316544|53.661073316544|52.157306474017|51.642561587544|50.492290559578|49.525321818246|48.170912054792|47.976006238079|47.976006238079|47.976006238079|47.081671732903|46.66241499477|46.360079100757|46.360079100757|46.113421867323|44.619080064509|-49.630544759842|-49.630544759842|-49.630544759842|-49.630544759842|-49.630544759842|-49.630544759842|-49.630544759842|-49.630544759842|-49.630544759842|-49.630544759842|-49.630544759842|-49.630544759842|-49.630544759842|-49.630544759842|-50.505280881184|45.500705123481|45.500705123481|45.500705123481|44.333175096819|44.333175096819||44.333175096819|44.333175096819|44.333175096819|44.333175096819|44.333175096819|44.333175096819|44.333175096819|44.333175096819|44.333175096819|44.333175096819|44.333175096819|44.333175096819|44.333175096819|44.333175096819|44.029085594094|40.055927759714|38.486733543069|38.486733543069|38.486733543069|38.486733543069|38.486733543069|38.486733543069|38.486733543069|37.771647465661|37.26072122039|36.165245495258|35.180273755853|35.134469915832|34.698578014865||34.187777322362|34.187777322362|34.187777322362|34.168085515312|33.930651598298|33.308223650548|32.658861290187|31.833733385106|31.307483480264|31.233871245703|30.53816391553|30.53816391553|30.53816391553|30.159017150642|30.159017150642|30.159017150642|29.843075082304|29.298972021211|28.596636333586||27.810664413321|27.810664413321|27.810664413321|27.810664413321|27.810664413321|27.810664413321|27.810664413321|27.810664413321|27.735738593062|27.385680070939|27.385680070939|27.385680070939|27.385680070939|27.385680070939|27.385680070939|27.36640191642|27.36640191642|27.36640191642|27.36640191642|27.36640191642|27.36640191642|27.275839290998|27.275839290998||27.275839290998|27.275839290998|27.275839290998|27.275839290998|27.275839290998|27.275839290998|27.172829740395|27.172829740395|27.172829740395|27.172829740395|27.172829740395|26.992033977365|26.20920384709|25.794463308187|25.794463308187|25.794463308187|25.794463308187|25.794463308187|25.791626037858|25.558473655142|25.278860061873|-27.111115715108|-27.111115715108|-27.111115715108|-27.111115715108|-27.111115715108|-27.111115715108|-27.111115715108|-27.111115715108|-27.111115715108||-27.111115715108|-27.257180086872|-27.257180086872|-27.95049408994|-27.95049408994|-27.95049408994|-27.95049408994|-27.95049408994|-27.95049408994|-27.95049408994|-27.95049408994|-28.14638105059|25.799940134692|25.799940134692|25.799940134692|25.799940134692|25.799940134692|25.799940134692|25.799940134692|25.799940134692||25.799940134692|25.799940134692|25.386599780903|25.157345668016|25.157345668016|-28.386750532914|-28.386750532914|-28.386750532914|-28.386750532914|-28.732500316621|26.265210303256|26.265210303256|26.265210303256|26.265210303256|26.265210303256|26.265210303256|25.934337543831|25.934337543831|25.934337543831|25.934337543831|25.934337543831|25.934337543831|25.934337543831|25.268153110462|25.132393112135|24.81654849577|24.813829187323|24.813829187323|24.813829187323|24.813829187323|24.813829187323
08959|24589|/equities/metro-inc|TSX|92.858499697613|92.858499697613|92.401108825391|92.335122731202||90.955137520888|-96.749424270988|-96.749424270988|-96.749424270988|-96.749424270988|-96.749424270988|-96.749424270988|-96.749424270988|-96.749424270988|-96.749424270988|-96.749424270988|-97.662698008617|-98.954659808565|-99.985734053109|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129||96.17392520129|96.17392520129|96.17392520129|||96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|96.17392520129|95.554360487056|95.352973587219|95.352973587219|95.32738948057|95.32738948057|95.32738948057|94.340432010203|93.754730219348|93.754730219348|93.584146705715|92.859801794089|92.859801794089|91.000340701251|-96.841069604236|-96.841069604236|-96.841069604236|-96.841069604236|-96.841069604236|-96.841069604236|-96.841069604236|-96.841069604236|-96.841069604236|-97.505078846965|92.112268015207|92.112268015207|92.112268015207|92.112268015207|92.112268015207|92.112268015207|92.112268015207|92.112268015207|91.070575657223|-95.353468139595|-95.353468139595||-95.353468139595|-95.353468139595|-95.353468139595|-95.353468139595|-96.211629452116|-96.828483325664|-96.828483325664|-96.828483325664|-96.828483325664|-96.828483325664|-96.828483325664|-96.831094245583|-97.058756086157|-97.058756086157|-97.550245153951|-97.550245153951|-97.550245153951|-98.064160519229|-98.504626783382|-100.17559836956|-100.17559836956|-100.17559836956|-100.17559836956|-100.66066597404|-101.71268387307|-102.12631989043|-102.17590629305|-102.65439271002|-102.65439271002||-103.02904265753|-103.20116152622|-104.37351348508|-104.85112728133|-105.21675264164|-105.21675264164|-105.21675264164|-105.21675264164|-105.21675264164|-105.21675264164|-105.21675264164|-105.21675264164|-108.00805454038|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088||102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088||102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|102.33158318088|101.82287318492|100.63540890243|100.25478155536|100.25478155536|100.25478155536|100.25478155536||100.25478155536|100.25478155536|100.25478155536|100.25478155536|100.25478155536|100.25478155536|100.25478155536|100.25478155536|99.759754842327|98.877176849339|98.877176849339|98.877176849339|98.048525695771|97.68339392129|97.68339392129|97.68339392129|97.68339392129|97.68339392129|97.68339392129|96.489711740187||96.489711740187|96.489711740187|96.489711740187|96.489711740187|96.489711740187|96.489711740187|96.489711740187|96.489711740187|96.489711740187|96.489711740187|96.489711740187|95.384679558731|95.216307484283|93.707565346442|92.705073081876|92.022858844228|91.830956814496|91.369254766913|91.369254766913|91.369254766913|91.369254766913|91.369254766913|91.369254766913|91.369254766913|91.369254766913|91.369254766913|91.369254766913|91.369254766913|91.369254766913|91.369254766913|90.715836510627
08960|24473|/equities/bank-of-montreal-financial-group|TSX|188.00255405842|187.86553650881|187.86553650881|187.86553650881||187.86553650881|187.86553650881|187.86553650881|187.86553650881|185.5978274984|183.60813603609|183.08325531121|183.08325531121|181.57249823805|181.47059489604|181.47059489604|181.47059489604|181.47059489604|181.47059489604|181.47059489604|181.47059489604|181.47059489604|181.14186763328|181.14186763328|181.14186763328|181.14186763328|178.77930259221|177.72733509063|177.72733509063|177.72733509063|177.72733509063|177.37889996019|177.37889996019|177.37889996019|176.16433695121|173.94065903319||173.94065903319|173.94065903319|173.94065903319|||173.94065903319|173.94065903319|173.94065903319|173.94065903319|173.94065903319|173.94065903319|173.94065903319|173.94065903319|173.55684713405|171.85983333633|170.00494601705|170.00494601705|170.00494601705|170.00494601705|-177.40384511389|-177.40384511389|-177.40384511389|-177.40384511389|-177.40384511389|-177.40384511389|-177.40384511389|-177.40384511389|-177.40384511389|-177.40384511389|-177.49253843925|-177.49253843925|-177.49253843925|-179.42022875875|-179.42022875875|-179.42022875875|-179.42022875875|-179.42022875875|-179.42022875875|-179.42022875875|-180.24414506587|-180.43571880827|-180.48849748564|-180.48849748564|-180.48849748564|-180.60833267583|-183.17004625881|-183.17004625881|-183.17004625881|-183.17004625881|-183.17004625881|-183.2494905534|-184.22722054219|-184.39935188508|-184.39935188508|-184.39935188508|175.4181615394|175.4181615394||175.4181615394|175.4181615394|175.4181615394|175.4181615394|175.4181615394|175.4181615394|175.4181615394|175.4181615394|174.97125384759|174.97125384759|174.80805532083|173.6727271585|173.6727271585|173.6727271585|173.22636587208|173.22636587208|173.22636587208|173.22636587208|170.82485476672|169.72007679235|169.72007679235|169.72007679235|169.03175951917|168.80750599922|168.23445321257|167.59967169425|165.29018375234|162.7046582098|159.92628361066||159.10146109306|159.10146109306|159.10146109306|156.95384223421|154.04426921694|153.59418788318|153.2550356773|153.2550356773|153.2550356773|153.2550356773|153.2550356773|153.2550356773|153.2550356773|152.88475014727|152.88475014727|152.88475014727|152.88475014727|152.88475014727|152.88475014727||152.88475014727|152.88475014727|152.88475014727|152.88475014727|152.88475014727|152.88475014727|152.88475014727|152.88475014727|152.88475014727|152.88475014727|152.21139586811|151.34099137391|151.15804020361|151.15804020361|151.15804020361|151.15804020361|151.15804020361|150.82615445936|149.64789156709|149.64789156709|149.64789156709|148.71544429763|147.45827327287||145.95418798168|144.93853443684|144.05030707985|144.05030707985|144.05030707985|144.05030707985|144.05030707985|144.05030707985|144.05030707985|144.05030707985|144.05030707985|144.05030707985|144.05030707985|144.05030707985|144.05030707985|144.05030707985|144.05030707985|143.38811704483|143.10124272071|142.92275420331|142.92275420331|142.92275420331|142.92275420331|142.92275420331|139.46921810781|139.46921810781|139.46921810781|139.46921810781|139.46921810781|139.46921810781||138.524135639|137.32014470821|137.12570874697|136.25932657578|136.25932657578|132.2903718138|130.88541509314|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585||-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-135.98503158585|-139.24281489072|-142.7151265592|-142.7151265592|-142.7151265592|-142.7151265592|-143.67792060316|-144.86879653335|-145.75950540485|-145.75950540485|-145.75950540485|-145.75950540485|-146.50947078163|-146.50947078163|-146.50947078163|-146.50947078163|-146.50947078163|-146.51108088421|-146.52231931606|-147.56980164756|-148.38588410737|-148.49775895221|-148.49775895221
08961|24453|/equities/algonquin-power---utilities-corp|TSX|8.7564261308919|8.7564261308919|8.7564261308919|8.7564261308919||8.6349180927554|8.5035198784182|8.4871869126679|8.4871869126679|8.4871869126679|8.4871869126679|8.4871869126679|8.4871869126679|8.4871869126679|8.4871869126679|8.4871869126679|8.4871869126679|8.4871869126679|8.4871869126679|8.4871869126679|8.4871869126679|8.4871869126679|8.4871869126679|8.4871869126679|8.4871869126679|8.3968745911255|8.394861031918|8.3892679165622|8.3892679165622|8.3892679165622|8.3892679165622|8.3892679165622|8.3892679165622|8.0935535872741|8.0935535872741|8.0935535872741||8.0935535872741|8.0935535872741|8.0862231749907|||8.0862231749907|8.0862231749907|8.0862231749907|8.0862231749907|8.0577481078456|8.0158311313336|7.9792570478325|-8.3920636272808|-8.3920636272808|-8.3920636272808|-8.3920636272808|-8.4239368203711|-8.4239368203711|-8.5654857162449|-8.6560949223806|8.1694361058704|8.1694361058704|8.1694361058704|8.1694361058704|8.1694361058704|8.1694361058704|8.1694361058704|8.1694361058704|8.1694361058704|8.1694361058704|8.1694361058704|8.1694361058704|8.1694361058704|8.1694361058704|8.1694361058704|8.1694361058704|8.1694361058704|8.1457621618368|8.1419583475433|-8.2041580745928|-8.2041580745928|-8.2041580745928|-8.2179533717094|-8.2427257163721|-8.2780287644816|-8.4037502645891|-8.4037502645891|-8.4037502645891|8.0529264727494|8.0529264727494|8.0529264727494|8.0529264727494|8.0529264727494|7.9600942447918|7.9600942447918|7.8745486819233|7.8144700572277||7.8144700572277|7.8144700572277|7.7427442388827|7.6952717919145|7.6747463167811|7.653884563303|7.5515385308266|7.389209499889|-7.6928893424192|-7.6928893424192|-7.7860668531071|-7.7860668531071|-7.8096504553614|-7.8096504553614|-7.8279451379575|-7.8564754662443|-7.8564754662443|-7.9127505021546|-7.9438896396926|-8.0282106376545|-8.0388451656651|-8.0776056802882|-8.1098397083429|-8.1298218907413|-8.1591655428295|-8.1591655428295|-8.1591655428295|-8.1591655428295|-8.2646287210656||-8.3443982183198|-8.3443982183198|-8.3443982183198|-8.3443982183198|-8.3754344502392|-8.3754344502392|-8.3754344502392|-8.3754344502392|-8.3754344502392|-8.3754344502392|-8.3754344502392|-8.3754344502392|-8.3754344502392|-8.3754344502392|-8.3754344502392|-8.4810383098327|7.971112102179|7.971112102179|7.971112102179||7.971112102179|7.971112102179|7.971112102179|7.971112102179|7.971112102179|7.971112102179|7.971112102179|7.971112102179|7.971112102179|7.8373468649699|7.8031630264735|7.70657001458|7.658966869363|7.6215953932976|7.6215953932976|7.5389947214365|7.5255501048035|7.4878332103034|7.4695688923718|7.4695688923718|7.4695688923718|7.3948502939409|7.3948502939409||7.3948502939409|7.3948502939409|7.3872907976971|7.3872907976971|7.3872907976971|7.3830143110681|7.3830143110681|7.3830143110681|7.3830143110681|7.3830143110681|7.3830143110681|7.3830143110681|7.3830143110681|7.3578474021925|7.3578474021925|7.3578474021925|7.3578474021925|7.3578474021925|7.3578474021925|7.1909414901748|-8.0470096386787|7.3894861109877|7.3894861109877|7.3894861109877|7.3894861109877|7.3894861109877|7.3894861109877|7.3894861109877|7.3894861109877|7.3894861109877||7.3894861109877|7.3894861109877|7.3894861109877|7.3894861109877|7.3894861109877|7.3452621442106|7.0278549378334|7.0278549378334|6.9348384743728|6.8553763104587|6.8064347992748|6.8064347992748|6.8064347992748|6.7932607609266|6.7278907213392|6.7278907213392|6.7278907213392|6.7278907213392|6.7278907213392|6.6894947611479||6.6894947611479|-7.3585975519128|-7.3585975519128|-7.3585975519128|-7.3585975519128|-7.3585975519128|-7.3585975519128|-7.3585975519128|-7.4089974685187|-7.6063859246036|6.9519073208334|6.9519073208334|6.9519073208334|6.9519073208334|6.9519073208334|6.9032301858798|6.8474781199446|6.8155313778973|6.8105902461052|6.7201001939773|6.7098335753547|6.6700930077352|6.6031588932451|6.5909378661386|6.5909378661386|6.5909378661386|6.5909378661386|6.5909378661386|6.5909378661386|6.5909378661386|6.5909378661386
08962|24469|/equities/bce|TSX|34.241152666374|34.241152666374|34.241152666374|34.241152666374||34.241152666374|34.241152666374|34.241152666374|34.241152666374|34.241152666374|34.241152666374|34.241152666374|34.241152666374|33.781280621736|33.648089630569|33.233263679822|33.233263679822|33.233263679822|33.233263679822|32.871404749905|32.701004353668|32.455005795321|32.119726135291|32.018552535303|32.018552535303|31.975805098048|31.975805098048|31.697008139813|31.466426857857|31.466426857857|31.276032139359|31.095942209919|-32.751038536475|-32.751038536475|-32.751038536475|-32.751038536475||-32.751038536475|-32.751038536475|-32.751038536475|||-32.751038536475|-32.751038536475|-32.812819570354|-33.158688432697|-33.349376129578|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|-33.500278866482|31.645048073059|31.645048073059|31.645048073059|31.645048073059|31.645048073059|31.645048073059|31.645048073059|31.645048073059|31.645048073059|31.645048073059|31.645048073059|31.645048073059|-33.608114795736|-33.608114795736|-33.608114795736||-33.608114795736|-33.608114795736|-33.608114795736|-33.608114795736|-33.608114795736|-33.608114795736|-33.608114795736|-33.608114795736|-33.608114795736|-33.608114795736|-33.608114795736|-33.608114795736|-33.608114795736|-33.608114795736|-33.608114795736|-33.608114795736|-33.724570571108|-34.018967004533|-34.086630233918|-34.541811608379|-35.103124882452|-35.127929283357|-35.127929283357|-35.393812154373|-35.459735336594|-35.459735336594|-35.459735336594|-35.459735336594|-35.880819575314||33.762685928228|33.762685928228|33.762685928228|33.762685928228|33.762685928228|33.762685928228|33.762685928228|33.728539742234|33.514123762099|33.514123762099|33.104304035999|32.59755930249|32.027012234972|31.918345325574|31.690938809828|31.621396435774|31.621396435774|31.621396435774|31.621396435774||31.621396435774|31.621396435774|31.621396435774|31.621396435774|31.621396435774|31.621396435774|31.621396435774|31.421918177628|31.421918177628|31.421918177628|31.421918177628|31.421918177628|31.421918177628|31.05213088462|30.863648631804|30.863648631804|30.819612108594|30.485123725871|30.369858525571|29.458176584572|-31.443133869466|-31.443133869466|-31.443133869466||-31.443133869466|-31.443133869466|-31.443133869466|-31.443133869466|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.475076075952|-31.743611773052|-31.743611773052|-31.765043934014|-31.765043934014|-31.765043934014|-31.765043934014||-31.765043934014|-31.765043934014|-31.765043934014|-31.765043934014|-31.765043934014|-31.765043934014|-31.765043934014|-31.765043934014|-31.765043934014|-31.765043934014|-31.880049608181|-32.375056036321|-32.375056036321|-32.375056036321|-32.375056036321|-32.395062614379|-32.47998253233|-32.47998253233|-32.47998253233|-32.47998253233||-32.47998253233|-32.47998253233|-32.47998253233|-32.47998253233|-32.47998253233|-32.47998253233|-32.823869031081|-33.852354042407|-33.891740556112|-33.891740556112|-33.891740556112|-34.213599676943|-34.291383952324|-34.291383952324|-34.291383952324|-34.291383952324|-34.291383952324|-34.514314883753|-34.871460642864|-35.287456422437|-35.586063708849|-36.187016105196|33.671659435328|33.671659435328|33.671659435328|33.671659435328|33.671659435328|33.671659435328|33.671659435328|33.131566539403|-35.40819588352
08963|24520|/equities/denison-mines-corp?cid=24520|TSX|-5.9481120031413|-5.9481120031413|-5.9481120031413|-5.9481120031413||-5.9481120031413|-5.9481120031413|-5.9481120031413|-5.9481120031413|-5.9481120031413|-5.9481120031413|-5.9481120031413|4.8322724697588|4.8322724697588|4.8322724697588|4.8322724697588|4.8322724697588|4.7611362004278|4.6738968365002|4.6738968365002|4.6738968365002|4.6738968365002|4.4770121322313|4.4770121322313|4.4770121322313|4.4361244822254|4.265694077888|4.1349377721315|4.1082641382753|4.0886286565477|4.0886286565477|4.0104206479053|3.9349116921933|3.8937906292314|3.6953229404417|3.3936923054553||3.3406408865261|3.3406408865261|3.3406408865261|||3.3406408865261|3.3406408865261|3.3406408865261|3.3406408865261|3.3406408865261|3.3406408865261|3.3406408865261|3.3406408865261|3.3406408865261|3.3406408865261|3.3406408865261|3.3406408865261|3.3406408865261|3.3406408865261|3.3406408865261|-3.8148414184781|-3.8148414184781|-3.8148414184781|-3.8148414184781|-3.8148414184781|-3.8148414184781|-3.8148414184781|-3.8148414184781|-3.8148414184781|-3.9340898803848|-3.9340898803848|-3.9340898803848|-4.0595442114029|-4.0950490829849|-4.2269990308973|-4.2866167671082|-4.2866167671082|-4.2866167671082|-4.2866167671082|-4.4456851622129|3.722234511041|3.722234511041|3.722234511041|3.722234511041|3.7080913131153|3.7080913131153|3.7080913131153|3.7080913131153|3.7080913131153|3.7080913131153|3.7080913131153|3.7080913131153|3.7080913131153|3.7080913131153|3.7080913131153|3.7080913131153|3.5831568047642||3.479618766268|3.4787294046487|3.4787294046487|3.4787294046487|3.4730325690469|3.4361221628497|3.4361221628497|3.4361221628497|3.4361221628497|3.4361221628497|3.4361221628497|3.4361221628497|3.4361221628497|3.4361221628497|3.2479135545437|3.1960150171589|3.0616833953141|3.0302037561469|3.0241152406326|3.0004529074048|3.0004529074048|3.0004529074048|2.9682810786934|2.9136456122632|2.8468284861506|2.7679055434026|2.7679055434026|2.764637245339|2.764637245339||2.764637245339|-3.0894941684664|-3.0894941684664|-3.0894941684664|-3.0894941684664|-3.0894941684664|-3.0894941684664|-3.0894941684664|-3.1516225683464|2.7166857272688|2.7166857272688|2.7166857272688|2.7166857272688|2.7166857272688|2.7166857272688|2.7166857272688|2.7166857272688|2.7166857272688|2.6451157010754||2.6451157010754|2.6451157010754|2.6451157010754|2.6451157010754|2.6451157010754|2.6451157010754|2.6312396434899|2.558599514868|2.53524643392|2.53524643392|2.5077739447426|2.4786376787635|2.3034862758288|2.163595862032|2.1327743391644|2.1327743391644|2.1327743391644|2.1327743391644|2.1327743391644|2.1327743391644|2.1327743391644|2.1327743391644|2.1327743391644||2.1327743391644|2.1327743391644|2.1327743391644|2.1327743391644|2.1327743391644|2.1327743391644|2.1327743391644|2.1327743391644|2.1072493107728|2.093610290202|2.0656779645907|-2.4810212984974|-2.4810212984974|-2.4810212984974|-2.4810212984974|-2.4810212984974|-2.4810212984974|-2.4810212984974|-2.4810212984974|-2.4810212984974|-2.4810212984974|2.1213331873854|2.1213331873854|2.1213331873854|2.1213331873854|2.1213331873854|1.9459258644272|1.89558482265|1.89558482265|1.89558482265||1.89558482265|1.89558482265|1.89558482265|1.89558482265|1.89558482265|1.8270182459385|1.8270182459385|1.7791870930494|1.7086755475145|1.7086755475145|1.7086755475145|1.6817222937119|1.6817222937119|1.6817222937119|1.6455247119811|-1.9721373073891|-1.9721373073891|-1.9721373073891|-1.9721373073891|-1.9721373073891||-1.9721373073891|-1.9721373073891|-1.9721373073891|-1.9721373073891|-1.9721373073891|-1.9721373073891|-1.9721373073891|-1.9721373073891|-1.9721373073891|-1.9721373073891|-2.0645970296678|-2.1320522374375|-2.1582435355342|-2.1582435355342|-2.2483261543023|-2.2860492316821|-2.2860492316821|-2.2860492316821|-2.2860492316821|-2.2860492316821|-2.2860492316821|-2.2860492316821|-2.2860492316821|-2.2860492316821|-2.2860492316821|-2.2860492316821|-2.2860492316821|-2.2860492316821|-2.2860492316821|-2.3786657814558|-2.4270107026857
08964|25153|/equities/sprott-inc|TSX|164.57717722724|-181.76626048362|-181.76626048362|-181.76626048362||-181.76626048362|-181.76626048362|-181.76626048362|-181.76626048362|-181.76626048362|-181.76626048362|-181.76626048362|-185.80029037568|-187.25647311855|-187.25647311855|-192.98496368912|168.87703409286|168.87703409286|168.87703409286|168.87703409286|165.25448958181|162.85832009605|158.02368699502|153.98798626209|151.10442636571|149.86575972329|145.52916767079|140.80963105049|138.0078777836|138.0078777836|135.6852325599|135.6852325599|135.6852325599|135.6852325599|131.61858369693|126.12304994157||126.12304994157|126.12304994157|126.12304994157|||126.12304994157|126.12304994157|125.06506010218|120.71728734091|120.26779515299|120.26779515299|120.26779515299|120.23134266824|120.23134266824|120.23134266824|120.23134266824|120.23134266824|118.50871358415|117.40023428092|117.21637435632|116.76240327486|116.76240327486|116.76240327486|116.76240327486|-127.39636816815|-127.39636816815|-127.39636816815|-127.39636816815|-127.39636816815|-132.35768741807|118.95597039599|118.95597039599|118.95597039599|118.95597039599|118.95597039599|118.95597039599|117.34675792876|117.34675792876|111.06528943581|-123.6472660433|-123.6472660433|-123.6472660433|-123.65252796823|-123.65252796823|-123.65252796823|-123.65252796823|-123.65252796823|-123.65252796823|-125.32169338524|-125.45633100205|-125.62790436413|-125.62790436413|-125.62790436413|-125.62790436413|-125.62790436413|-125.62790436413|-125.62790436413||-125.62790436413|-129.12989155083|116.51900825203|113.34723027217|112.6658123121|109.63535013302|108.57265474894|108.57265474894|108.16308846417|108.16308846417|104.88954316183|101.69615683074|100.80073138868|98.391366446401|96.081794593495|94.021438437216|93.132150258745|91.395112949097|91.395112949097|91.395112949097|90.45779583273|90.45779583273|88.913101750587|88.300113022299|-94.279193055411|-94.279193055411|-94.279193055411|-94.279193055411|-94.279193055411||-94.279193055411|-94.279193055411|-94.279193055411|-94.279193055411|-94.279193055411|-94.279193055411|-94.279193055411|-94.279193055411|-95.907438423655|-97.439362882123|-97.439362882123|-98.039296228075|-98.559219234943|-99.083536306475|-99.083536306475|-99.083536306475|-99.083536306475|-99.083536306475|-99.942700240169||-99.942700240169|-101.52688942701|-102.34320874513|-102.85859064777|-102.85859064777|-104.54565212152|-105.10947783074|-105.10947783074|97.439018689979|97.439018689979|96.545576373062|94.843973256174|94.139969403019|93.420520948559|92.094469466904|90.600519832748|90.148908280418|89.916990629502|89.916990629502|89.916990629502|89.162765043387|87.809188756025|87.45298503138||87.119985402705|86.704422766635|86.704422766635|85.161010913492|85.161010913492|85.161010913492|85.036123678023|84.303471906245|83.712747105029|83.181384519368|81.328759356373|81.302115700413|81.302115700413|80.295124978676|80.270157107177|80.270157107177|79.450728372802|79.219696632215|78.001328591052|76.901478162014|75.931639740427|75.591548690034|75.591548690034|75.591548690034|74.356168703716|74.270185210618|73.68627972519|73.68627972519|73.68627972519|72.263089126079||71.852878298725|70.88774447378|70.88774447378|70.845936126785|70.845936126785|70.845936126785|68.855484771813|68.001653035575|67.030726256298|66.766031983419|66.766031983419|66.766031983419|66.766031983419|66.766031983419|66.766031983419|66.766031983419|66.766031983419|66.766031983419|66.766031983419|64.835592855925||63.802321343416|62.726469786955|59.457746276142|57.65860849937|55.631785144631|-64.383725237956|-64.383725237956|-64.383725237956|-64.383725237956|-64.800275989725|59.606138144911|59.606138144911|59.606138144911|59.606138144911|59.606138144911|59.606138144911|59.606138144911|59.606138144911|59.606138144911|59.606138144911|59.606138144911|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835|59.378590522835
08965|1055247|/equities/yamana-gold?cid=1055247|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08966|24498|/equities/canadian-natural-resources|TSX|54.041582742525|54.041582742525|52.288424243742|50.795461583793||50.795461583793|50.686802647069|50.686802647069|49.739511433888|49.739511433888|48.847789278348|48.444211207849|48.328567517049|47.925404235634|47.925404235634|47.925404235634|47.925404235634|46.629892425308|46.387102211592|45.893333515852|45.893333515852|45.585373014575|45.238745259318|44.25496653455|44.25496653455|44.007184546716|43.349363001197|43.349363001197|-46.512882925391|-46.512882925391|-46.512882925391|-46.512882925391|-46.512882925391|-47.705983189874|44.032161556572|44.032161556572||-46.586601180195|-46.586601180195|-46.586601180195|||-46.586601180195|-46.586601180195|-46.586601180195|-46.586601180195|-46.586601180195|-46.586601180195|-46.791778478754|-47.839197487447|-48.10855223825|-48.8550587461|45.641300255278|45.641300255278|45.641300255278|45.641300255278|45.641300255278|45.34853591274|45.34853591274|45.34853591274|45.34853591274|45.34853591274|45.34853591274|45.34853591274|45.34853591274|45.34853591274|45.34853591274|44.314608278572|44.314608278572|44.314608278572|43.341231971647|42.883313768071|42.567824278547|42.567824278547|42.49673127777|42.49673127777|42.49673127777|42.49673127777|42.49673127777|42.49673127777|42.49673127777|42.257479239907|41.899420580827|-44.592989385314|-44.592989385314|-44.592989385314|-44.592989385314|-44.592989385314|-44.592989385314|-45.040544337903|-45.087827703328|-45.910920272239|43.318569686593|43.318569686593||43.318569686593|43.318569686593|42.800487009318|42.800487009318|42.637139508545|42.637139508545|42.637139508545|42.637139508545|42.637139508545|42.637139508545|42.637139508545|42.637139508545|42.637139508545|42.637139508545|42.637139508545|42.637139508545|42.637139508545|42.637139508545|41.935710268351|41.53290423881|41.53290423881|41.53290423881|41.53290423881|41.53290423881|41.53290423881|41.53290423881|41.53290423881|41.53290423881|41.53290423881||41.189337195412|40.675929004898|-43.18731735433|-43.18731735433|-43.18731735433|-43.18731735433|-43.18731735433|-43.18731735433|-43.198409273502|-43.468233534889|-43.479424844402|-43.56547142203|-43.750524056568|-43.929192345026|-44.435213292841|-44.540164362881|-44.540164362881|-44.540164362881|-44.540164362881||-44.540164362881|-44.540164362881|-44.540164362881|-44.540164362881|-44.540164362881|-44.540164362881|-44.540164362881|-44.540164362881|-44.540164362881|-44.54907225182|-44.956014804516|-44.956014804516|-45.158349121581|-45.674843891205|-45.674843891205|-45.674843891205|-45.674843891205|-45.674843891205|-45.674843891205|-45.674843891205|-45.674843891205|-45.674843891205|-45.674843891205||-45.674843891205|-46.192605027161|-46.233183317962|-46.233183317962|-46.97742338267|43.418872842532|43.418872842532|43.418872842532|43.382913811716|42.968236746294|42.76041534151|42.76041534151|41.828793925327|41.539216167708|41.005241746129|40.952261852267|40.952261852267|40.952261852267|40.952261852267|40.952261852267|40.952261852267|40.952261852267|40.952261852267|40.952261852267|40.952261852267|40.952261852267|40.952261852267|40.952261852267|40.952261852267|40.952261852267||40.952261852267|40.952261852267|40.952261852267|40.952261852267|40.591403456797|38.869615842093|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753||-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-42.457748245753|-43.085273980606|-43.645028696577|-45.828418972255|42.097455224109|42.097455224109|42.097455224109|42.097455224109|42.097455224109|42.097455224109|41.498836950806|40.883708163927|40.810256877591|40.810256877591|40.349173138594|39.486583469151|39.263424288166|38.361596692753|-42.186885333829|-42.186885333829|-42.186885333829|-42.186885333829|-42.186885333829|-42.186885333829
08967|1164007|/equities/dye-durham-ltd|TSX|-4.2921320502467|-4.2921320502467|-4.3623690808821|-4.4191191702168||-4.4191191702168|-4.4191191702168|-4.4191191702168|-4.5312433937171|3.824715068934|4.1403166949775|4.1370185414979|4.1333539265206|4.1292821321013|4.1247579160799|4.1197310093895|4.1141455575112|4.1079394998687|4.1010438802659|4.0933820807072|4.0848689700864|4.0754099582856|4.0648999451736|4.0532221528269|4.0402468279972|4.0258298004087|4.0098108808659|3.9920120813738|3.9722356374938|3.9502618109605|3.9258464481457|3.8987182672403|3.8685758440121|3.8350842626475|3.7978713944645|3.7565237631501||3.7105819505786|3.6595354921658|3.6028172050404|||3.5397968860123|3.4697743093143|3.3919714463166|3.3055238207635|3.2094709034824|3.1027454398366|3.0510018958602|3.0510018958602|3.0510018958602|2.8646319179812|2.8646319179812|2.674035565619|2.3983729863215|-3.6940301365269|-3.8658667214064|-3.8920741089348|-4.0712146976926|-4.0712146976926|-4.0712146976926|-4.0712146976926|-4.0712146976926|-4.0712146976926|-4.0712146976926|-4.0712146976926|-4.0712146976926|-4.1685718407607|-4.3717463535706|-4.5780516247661|-4.8945018164219|-5.7022243464326|-5.9371286130657|-5.9371286130657|-6.1597170746901|-6.1597170746901|-6.1597170746901|-6.1597170746901|-6.1597170746901|-6.1597170746901|-6.1597170746901|-6.1597170746901|-6.1597170746901|-6.1597170746901|-6.1597170746901|-6.1597170746901|-6.3691299664288|-6.8948666505581|-7.1315187008918|-7.4750204916067|-7.7711339389027|-7.7815376558504|-8.0300419373205|-8.197824244465||-8.5398046228241|-8.607862937771|-8.607862937771|-8.607862937771|-8.607862937771|-8.607862937771|-8.7932256007915|-8.7932256007915|-8.9788416057628|-8.9788416057628|-8.9788416057628|-9.3826020194205|-9.9601130433781|-10.124570416952|-10.39500664229|-10.39500664229|-10.39500664229|-10.531675279813|-10.531675279813|10.033534518264|10.033534518264|10.033534518264|10.033534518264|10.033534518264|10.033534518264|10.033534518264|10.033534518264|10.033534518264|10.033534518264||10.033534518264|10.033534518264|10.033534518264|10.033534518264|10.033534518264|10.033534518264|10.033534518264|10.033534518264|10.033534518264|10.033534518264|10.033534518264|10.033534518264|10.033534518264|10.033534518264|10.033534518264|10.033534518264|10.033534518264|10.033534518264|10.033534518264||10.033534518264|10.033534518264|9.9567053487808|-9.7335597408447|-9.7335597408447|-9.7335597408447|-9.8339548522271|-10.042172053792|-10.232969393705|-10.438854975143|-10.514282856428|-10.539759223156|-10.7380660557|9.4656101417522|9.4656101417522|9.4656101417522|9.4656101417522|9.4656101417522|9.4656101417522|9.4656101417522|8.9231920124548|8.9231920124548|8.8550237023577||8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.8550237023577|8.620984459864|8.620984459864|8.620984459864|8.620984459864|8.620984459864|8.2149829874954|8.17820792715|-10.002833828311|-10.002833828311|-10.002833828311||-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.002833828311|-10.122449232449||-10.122449232449|-10.28327690375|-10.424647330396|-10.424647330396|-10.424647330396|-10.424647330396|-10.424647330396|-10.424647330396|-10.424647330396|-11.34183062354|-11.840367357369|-12.150407941734|-12.5048982916|-12.643775231057|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437|11.021638369437
08968|42839|/equities/enghouse-systems-limited|TSX|-18.195157214598|-18.195157214598|-18.281841671683|-18.415935211952||-18.614928225207|-18.916947187005|-18.916947187005|-18.916947187005|-18.916947187005|-18.916947187005|-18.916947187005|-18.916947187005|-19.301052531731|-19.591272833269|-19.591272833269|-19.591272833269|-19.591272833269|-19.591272833269|-19.728705643519|-19.728705643519|-19.728705643519|-19.783563135844|-20.017848331379|-20.367608528056|-20.573454517698|-20.845504171954|-21.015005940979|-21.370919618612|20.053884586548|20.053884586548|20.053884586548|20.053884586548|20.053884586548|20.053884586548|20.053884586548||20.053884586548|20.053884586548|20.053884586548|||20.053884586548|20.053884586548|20.053884586548|20.053884586548|20.053884586548|20.053884586548|19.33370258993|-20.876157440114|-20.876157440114|-20.876157440114|-20.876157440114|-20.876157440114|-20.876157440114|-20.876157440114|-20.876157440114|-20.876157440114|-20.876157440114|-20.876157440114|-20.876157440114|-20.876157440114|-20.876157440114|-20.876157440114|-20.876157440114|-20.876157440114|-20.876157440114|-20.876157440114|-20.930729933765|-21.190811550382|-21.369130791945|-21.369130791945|-21.369130791945|-21.369130791945|-21.369130791945|-21.369130791945|-21.369130791945|-21.369130791945|-21.369130791945|-21.369130791945|-21.369130791945|-21.369130791945|-21.369130791945|-21.369130791945|-21.369130791945|-21.369130791945|-21.369130791945|-21.369130791945|-21.369130791945|-21.369130791945|-21.369130791945|-21.508477941401|-21.753204548448|-21.753204548448||-21.753204548448|-21.753204548448|-21.890782369607|-22.000313243858|-22.021460862375|-22.021460862375|-22.021460862375|-22.021460862375|-22.021460862375|-22.023289834367|-22.06275393157|-22.06275393157|-22.06275393157|-22.06275393157|-22.06275393157|-22.06275393157|-22.06275393157|-22.06275393157|-22.06275393157|-22.123059661176|-22.157666108964|-22.157666108964|-22.285462271238|-22.502179873282|-22.520756470157|-22.677507333174|-23.247190616845|-23.247190616845|-23.247190616845||-23.247190616845|-23.247190616845|-23.247190616845|-23.247190616845|-23.247190616845|-23.247190616845|-23.247190616845|-23.247190616845|-23.247190616845|-23.247190616845|-23.247190616845|-23.429100299675|-23.46592741346|-23.46592741346|-23.574918856617|-23.583243809802|-23.673603016649|-23.832059814438|-23.86923339842||-23.942481443598|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871||-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.299412557871|-24.407124966815|-24.4309734442|-24.506081274059|-24.558977951504|-24.714420916744|-24.769911688906|-25.061568280438|-25.207297347629|-25.397552409265|-25.815058406297|-26.08006549776|-26.428961816766|25.281775538154|25.281775538154|25.193638978211|25.146409424275|25.146409424275|25.146409424275|25.146409424275|25.146409424275|24.972863781719|24.972863781719|24.972863781719|24.972863781719|24.972863781719||24.972863781719|24.972863781719|24.763183077473|24.500758551115|24.41528712219|24.334182244098|24.334182244098|24.051869266072|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315||-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.786633146315|-25.8323703745|-26.574299704034|-27.264777593038|-27.585949618332|-27.585949618332|-27.585949618332|-27.866889113311|25.697976878979|25.697976878979|25.281457788796|-27.084412984629|-27.084412984629|-27.084412984629|-27.084412984629|-27.084412984629|-27.084412984629|-27.084412984629|-27.084412984629|-27.084412984629|-27.084412984629|-27.084412984629|-27.084412984629|-27.084412984629
08969|24536|/equities/fairfax-financial-holdings-ltd|TSX|-2445.7108634589|-2445.7108634589|-2445.7108634589|-2445.7108634589||-2445.7108634589|-2445.7108634589|-2445.7108634589|-2445.7108634589|-2445.7108634589|-2445.7108634589|-2445.7108634589|-2445.7108634589|-2445.7108634589|-2445.7108634589|-2445.7108634589|-2467.157734956|-2467.157734956|-2506.8936041612|-2526.2568773449|-2528.3559795177|-2528.3559795177|-2589.6376796074|-2606.53517949|-2627.1391859784|-2694.4218609334|2499.2837252203|2499.2837252203|2499.2837252203|2499.2837252203|2499.2837252203|2499.2837252203|2499.2837252203|2499.2837252203|2499.2837252203|2499.2837252203||2499.2837252203|2499.2837252203|2472.8410070808|||2444.0000040698|2419.8766728162|2406.7656390666|2370.2618293232|2361.2455712783|2361.2455712783|2361.2455712783|2333.0390245106|2310.0176578159|2310.0176578159|2290.7305572954|2275.7624003586|2274.4315135568|2274.4315135568|2274.4315135568|2274.4315135568|2274.4315135568|2274.4315135568|2274.4315135568|2268.8172811806|2268.8172811806|2268.8172811806|2236.0492577354|2215.9353189248|2213.2412967436|2199.5522768432|2199.5522768432|2199.5522768432|-2350.1404193685|-2350.1404193685|-2350.1404193685|-2350.1404193685|-2350.1404193685|-2350.1404193685|-2350.1404193685|-2364.7595931392|-2364.7595931392|-2376.0251175939|-2406.1345300739|-2408.5180488234|-2433.051957848|-2433.051957848|-2433.051957848|-2433.051957848|-2433.051957848|-2433.051957848|-2433.051957848|-2467.4238604995|-2475.3125630984|-2536.466853421|2391.6308016214|2391.6308016214||2366.6442775452|2366.6442775452|2366.6442775452|2350.1018328715|2350.1018328715|2350.1018328715|2335.9338001787|2335.9338001787|2335.9338001787|2335.9338001787|2335.9338001787|2335.9338001787|2335.9338001787|2335.9338001787|2335.9338001787|2334.8650409234|-2459.04926382|-2459.04926382|-2459.04926382|-2459.04926382|-2459.04926382|-2459.04926382|-2459.04926382|-2459.04926382|-2459.04926382|-2459.04926382|-2459.04926382|-2459.04926382|-2459.04926382||-2459.04926382|-2459.04926382|-2459.04926382|-2459.04926382|-2459.04926382|-2459.04926382|-2459.04926382|-2459.04926382|-2459.04926382|-2459.04926382|-2459.04926382|-2459.04926382|-2459.04926382|-2459.04926382|-2473.7436888581|-2510.8507892694|-2513.7611393785|-2513.7611393785|-2513.7611393785||-2513.7611393785|2411.6221595444|2411.6221595444|2411.6221595444|2374.0196575233|2372.5457102237|2372.5457102237|2372.5457102237|2372.5457102237|2372.5457102237|2372.5457102237|2372.5457102237|2372.5457102237|2372.5457102237|2372.5457102237|2363.195231008|2363.195231008|2363.195231008|2363.195231008|2363.195231008|2363.195231008|2363.195231008|2363.195231008||2363.195231008|2363.195231008|2363.195231008|2363.195231008|2363.195231008|2324.0894412458|2300.3826772306|2291.663719177|2291.663719177|2272.5177934432|2248.8668977711|2247.7542229035|2247.7542229035|2247.7542229035|2247.7542229035|2247.7542229035|2247.7542229035|2247.7542229035|2247.7542229035|2247.7542229035|2247.7542229035|2247.7542229035|2247.7542229035|2247.7542229035|2247.7542229035|2206.7502162036|2177.2290678086|2159.9480147961|2158.3504146606|2146.4831674397||2121.0880408618|2117.908966843|2092.2327550425|2092.0836418504|2092.0836418504|2092.0836418504|2092.0836418504|2084.0074726072|2053.2882932457|2053.2882932457|2034.7342391315|2013.2157778545|1992.4674821213|1987.9669903094|1987.9669903094|1959.9773199618|1956.266900652|1947.2917005943|-2074.0205526066|-2074.0205526066||-2074.0205526066|-2074.0205526066|-2074.0205526066|-2074.0205526066|-2074.0205526066|-2074.0205526066|-2074.0205526066|-2074.0205526066|-2074.0205526066|-2147.3628698668|2021.9426646369|2021.9426646369|1981.0447602953|1951.7612121062|-2066.5465324593|-2066.5465324593|-2066.5465324593|-2066.5465324593|-2066.5465324593|-2066.5465324593|-2066.5465324593|-2066.5465324593|-2066.5465324593|-2066.5465324593|-2066.5465324593|-2066.5465324593|-2089.4094840368|-2110.9255090643|1961.0326811052|1961.0326811052|1961.0326811052
08970|24952|/equities/international-forest-products-ltd|TSX|10.128129321499|10.128129321499|10.128129321499|10.128129321499||10.128129321499|10.128129321499|10.128129321499|10.128129321499|10.006994795818|10.006994795818|10.006994795818|10.006994795818|9.5576729169917|9.5576729169917|9.5576729169917|9.5576729169917|9.5576729169917|9.5576729169917|9.5576729169917|9.3179697848505|9.1027440337281|8.9900129321587|8.9900129321587|8.9900129321587|8.9900129321587|8.8655704925869|8.7256336687244|8.3718148865344|8.1075724140408|7.74396965411|7.7352954493236|7.7352954493236|7.7352954493236|7.7352954493236|7.717550925223||7.7033574118389|7.7033574118389|7.7033574118389|||7.7033574118389|7.7033574118389|7.7033574118389|7.7033574118389|7.7033574118389|7.7033574118389|7.7033574118389|7.7033574118389|7.7033574118389|7.7033574118389|7.7033574118389|7.7033574118389|7.7033574118389|7.7033574118389|7.7033574118389|7.7033574118389|7.7033574118389|7.7033574118389|7.7033574118389|7.5331748872083|7.1540834538453|6.8053764426477|-8.0877472173786|-8.0877472173786|-8.0877472173786|-8.0877472173786|-8.3163856943024|-8.527094942505|-8.6635142762263|-8.6635142762263|-8.6635142762263|-8.6635142762263|-8.6635142762263|-8.6635142762263|-8.8005370778181|-8.8005370778181|-8.8005370778181|-8.8005370778181|-8.8005370778181|-8.820596686374|-8.8262186484986|-8.9669097482555|-9.1243684882971|-9.1243684882971|-9.1243684882971|-9.2748539044959|-9.2773375858314|-9.3159311733254|-9.5799229897402|-9.8004703827856|-9.9021896596482|-10.077710177692||-10.450234124166|-10.830815523976|-10.8870168462|-11.016685937798|-11.157984070155|-11.203868723912|-11.203868723912|-11.445949208348|-11.445949208348|-11.752166310515|-11.895739916923|-12.164710552562|-12.544123313017|-12.752914584552|-13.061016096975|-13.486129034786|-13.503240686024|-13.503240686024|-13.503240686024|-13.503240686024|-13.503240686024|-13.503240686024|-13.503240686024|-13.503240686024|-13.503240686024|-13.503240686024|-13.503240686024|-13.503240686024|-13.503240686024||-13.503240686024|-13.503240686024|-13.503240686024|-13.503240686024|-13.503240686024|-13.503240686024|-13.503240686024|-13.503240686024|-13.503240686024|-13.503240686024|-13.503240686024|-13.503240686024|-13.503240686024|-13.503240686024|-13.503240686024|-13.503240686024|-13.503240686024|-13.545199907154|-13.545199907154||-13.545199907154|-13.636333505677|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054|-13.74348246054||-13.74348246054|-13.809980354885|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-13.864979397877|-14.180532653712|-14.451702762072|-14.895656494889||-14.895656494889|-14.895656494889|-14.895656494889|-14.895656494889|-14.895656494889|-14.895656494889|-14.895656494889|-14.895656494889|-14.895656494889|-14.895656494889|-14.895656494889|-14.895656494889|-14.895656494889|-15.35739628981|-15.494284979483|-15.494284979483|-15.650738565896|-15.650738565896|-15.650738565896|-15.650738565896||-15.934523545266|-15.934523545266|-15.934523545266|-15.934523545266|-15.934523545266|-15.934523545266|-15.934523545266|-15.934523545266|-15.934523545266|-15.934523545266|-16.55447081566|-16.718259369887|-16.718259369887|-16.718259369887|-16.975358767783|-16.975358767783|-16.975358767783|-16.975358767783|-16.975358767783|-16.975358767783|-16.975358767783|-16.975358767783|-16.975358767783|-16.975358767783|-17.472065231839|-17.633405603347|-17.803463192851|-17.803463192851|-18.09773675167|15.492018398107|15.492018398107
08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX|-31.318047087713|-31.318047087713|-31.318047087713|-31.318047087713||-31.318047087713|-31.318047087713|-31.318047087713|-31.318047087713|-31.318047087713|-31.318047087713|-31.345687491117|-31.345687491117|-31.345687491117|-31.345687491117|-31.883710460295|-31.883710460295|-31.883710460295|-31.883710460295|-32.11211024345|30.144026712113|30.144026712113|30.144026712113|30.144026712113|30.144026712113|30.144026712113|30.144026712113|30.144026712113|29.812807987723|29.527009379635|29.281121134504|29.166569138437|29.166569138437|28.863410738739|-30.868629751342|-30.868629751342||29.4493326102|29.4493326102|29.4493326102|||29.4493326102|29.4493326102|29.4493326102|29.4493326102|29.4493326102|29.4493326102|29.4493326102|29.4493326102|29.394812892356|29.386458951542|29.26970554735|29.26970554735|29.26970554735|29.26970554735|29.269116681436|29.23790782648|28.921799785778|28.921799785778|28.705888040513|28.645431368053|28.593257207009|28.354175111026|28.12574886875|27.971172386686|27.971172386686|27.813204305373|27.813204305373|27.813204305373|27.813204305373|27.813204305373|27.813204305373|27.682095709186|27.682095709186|27.682095709186|27.682095709186|27.682095709186|27.682095709186|27.682095709186|27.682095709186|27.682095709186|27.682095709186|27.682095709186|27.682095709186|27.682095709186|27.682095709186|27.682095709186|27.682095709186|27.682095709186|27.682095709186|27.682095709186|27.682095709186|27.527768983978||27.527768983978|27.527768983978|27.527768983978|27.527768983978|27.527768983978|27.527768983978|27.527768983978|27.527768983978|27.527768983978|27.527768983978|27.527768983978|27.441964456923|27.349405418377|27.280931702703|27.280931702703|27.280931702703|27.280931702703|27.280931702703|27.280931702703|27.182938235594|27.182938235594|27.028820719534|26.80868966294|26.529100388429|26.190666801555|-27.603602605161|-27.603602605161|-27.603602605161|-27.603602605161||-27.603602605161|-27.603602605161|-27.603602605161|-27.603602605161|-27.603602605161|-27.603602605161|-27.603602605161|-27.632337363889|-27.770993904057|-27.770993904057|-27.770993904057|-27.770993904057|-27.770993904057|-27.770993904057|-27.770993904057|-27.770993904057|-27.770993904057|-27.770993904057|-27.770993904057||-27.770993904057|-27.956105236415|-28.309006271764|-28.462759496585|-28.462759496585|-28.462759496585|-28.462759496585|-28.462759496585|-28.462759496585|-28.462759496585|-28.462759496585|-28.462759496585|-28.462759496585|-28.462759496585|-28.462759496585|-28.462759496585|-28.462759496585|-28.462759496585|-29.02973196442|-29.253448226698|-29.253448226698|-29.253448226698|28.204293513549||28.204293513549|28.204293513549|28.204293513549|28.204293513549|28.204293513549|28.204293513549|28.204293513549|28.204293513549|28.204293513549|28.204293513549|28.204293513549|28.204293513549|28.204293513549|28.204293513549|28.075881296013|28.069431630451|28.069431630451|28.069431630451|28.069431630451|27.826590475858|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381||27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.800113071381|27.685403149855|27.67266950953|27.391299251583|27.007554482384|26.535616608641|-29.09096526057|-29.09096526057|-29.09096526057||-29.09096526057|-29.09096526057|-29.09096526057|-29.09096526057|-29.09096526057|-29.09096526057|-29.09096526057|-29.09096526057|-29.09096526057|-29.754406811468|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546|-30.795558430546
08972|1123415|/equities/lightspeed-pos|TSX|-13.823955905211|-13.823955905211|-13.823955905211|-13.823955905211||-13.823955905211|-13.823955905211|-14.323284241636|-14.473560936019|-14.473560936019|-15.036179205626|-15.346578994467|-15.346578994467|-15.815921005357|-16.298852825298|-16.298852825298|-16.706503232468|-16.821199891283|-16.821199891283|-16.821199891283|-16.821199891283|-16.821199891283|-16.821199891283|-17.233000805327|-17.272442341045|-17.272442341045|-17.272442341045|-17.272442341045|-17.272442341045|-17.272442341045|-17.272442341045|-17.272442341045|-17.272442341045|-17.272442341045|-17.272442341045|-17.272442341045||-17.272442341045|-17.272442341045|-17.272442341045|||-17.272442341045|-17.272442341045|-17.272442341045|-17.272442341045|-17.272442341045|-17.272442341045|-17.272442341045|-17.272442341045|-17.272442341045|-17.272442341045|-17.272442341045|-17.272442341045|-17.272442341045|-17.272442341045|-17.272442341045|-17.272442341045|-17.363542062531|-17.363542062531|-17.363542062531|-17.462042032352|-17.462042032352|-17.462042032352|-17.462042032352|-17.643935294804|-17.976895191857|-17.976895191857|-18.253216322471|-18.956907334382|16.329450579009|16.329450579009|16.329450579009|16.329450579009|16.329450579009|15.807167551607|15.646298538414|-17.816514832042|-17.816514832042|16.120363481618|16.120363481618|16.120363481618|16.120363481618|16.120363481618|15.745404728891|-17.455132794024|-17.455132794024|-17.455132794024|-17.455132794024|-17.455132794024|-17.455132794024|-17.678539484683|-17.678539484683|-17.678539484683||-17.678539484683|-17.678539484683|-17.678539484683|-17.678539484683|-17.678539484683|-17.678539484683|-17.678539484683|-17.678539484683|-17.678539484683|-17.678539484683|-17.678539484683|-17.678539484683|-17.678539484683|-17.678539484683|-17.678539484683|-17.678539484683|-17.678539484683|-17.678539484683|-17.678539484683|-17.678539484683|-17.678539484683|-17.737266984188|-17.762489341616|-17.762489341616|-17.762489341616|-17.762489341616|-17.762489341616|-17.762489341616|-17.762489341616||-17.762489341616|-17.762489341616|-17.762489341616|-17.762489341616|-17.762489341616|-17.762489341616|-17.762489341616|-17.999989005062|-18.534432168507|-18.535269552052|-18.535269552052|-18.535269552052|-18.535269552052|-18.535269552052|-18.739188200434|-18.817431138842|-19.101361252106|-19.101361252106|-19.101361252106||-19.101361252106|-19.958223044182|17.474631489912|17.474631489912|17.474631489912|16.848479259455|16.438311140232|16.394788786761|16.288098702819|16.035665178731|15.830184672094|15.670759860913|15.049733365289|-16.476403266879|-16.476403266879|-16.476403266879|-16.476403266879|-16.476403266879|-16.476403266879|-16.476403266879|-16.476403266879|-16.476403266879|-16.476403266879||-16.476403266879|-16.476403266879|-16.476403266879|-16.476403266879|-16.476403266879|-16.476403266879|-16.697670016788|-16.75296718335|-16.844706914568|-16.844706914568|-16.844706914568|-16.844706914568|15.090485351881|15.090485351881|14.765539294703|14.387821336833|14.184246006109|-15.568157220074|-15.568157220074|-15.568157220074|-15.568157220074|-15.568157220074|-15.568157220074|-15.568157220074|-15.568157220074|-15.568157220074|-15.568157220074|-15.568157220074|13.892830512911|13.892830512911||13.711478231118|13.662195756315|13.662195756315|13.465772763755|13.096969913405|12.55218873969|12.435972057877|12.435972057877|12.435972057877|12.435972057877|12.435972057877|12.435972057877|12.435972057877|12.435972057877|12.435972057877|12.435972057877|12.120523862373|11.913082366002|11.204536019445|-13.139902172113||-13.139902172113|-13.139902172113|-13.139902172113|-13.139902172113|-13.139902172113|-13.139902172113|-13.139902172113|-13.139902172113|-13.139902172113|-13.139902172113|-14.006002171861|-14.393768343939|-14.393768343939|-14.576131327962|-15.015701276301|-15.464668148357|-16.115454130211|-16.115454130211|-16.732875429684|-16.732875429684|-16.732875429684|-16.732875429684|-16.833750021782|-17.168765573463|-17.168765573463|-17.168765573463|-17.628291183|-17.628291183|-18.044212135215|-18.403014165979|-18.655570964925
08973|1166355|/equities/nuvei|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08974|24605|/equities/onex-corp|TSX|-113.86988892981|-113.99069116895|-113.99069116895|-113.99069116895||-113.99069116895|-114.43812645744|-114.43812645744|-114.43812645744|-114.43812645744|-114.87571444128|-114.87571444128|-114.91523609795|-120.80415238978|111.79186400696|111.79186400696|111.79186400696|111.79186400696|111.79186400696|111.79186400696|111.79186400696|111.79186400696|111.79186400696|111.79186400696|111.79186400696|111.79186400696|110.83652265608|110.83652265608|110.83652265608|110.83652265608|110.83652265608|110.83652265608|110.83652265608|110.83652265608|109.32058374682|109.02585134723||109.02585134723|109.02585134723|109.02585134723|||109.02585134723|109.02585134723|109.02585134723|109.02585134723|109.02585134723|109.02585134723|109.02585134723|109.02585134723|109.02585134723|109.02585134723|107.94983408427|-113.65588035684|-113.65588035684|-113.65588035684|-113.65588035684|-113.65588035684|-113.65588035684|-113.65588035684|-113.65588035684|-113.65588035684|-113.65588035684|-113.65588035684|-113.65588035684|-113.65588035684|-113.65588035684|-113.65588035684|-113.65588035684|-115.58208974314|-115.91898911211|-117.35720902255|-119.98245579192|-120.68717147453|-122.88433751905|-122.88433751905|-122.88433751905|-122.88433751905|-122.88433751905|-122.88433751905|-122.88433751905|-122.88433751905|-122.88433751905|-122.88433751905|-122.88433751905|-122.88433751905|-122.88433751905|-122.88433751905|-123.35007761257|-123.35007761257|-123.35007761257|-124.85207150133|-124.85207150133|-124.85207150133||-125.3011899806|117.97769918515|117.97769918515|117.97769918515|117.97769918515|117.97769918515|117.97769918515|117.97769918515|117.97769918515|117.97769918515|117.97769918515|117.97769918515|117.97769918515|117.97769918515|117.97769918515|117.97769918515|117.97769918515|117.97769918515|117.97769918515|117.97769918515|115.42586241919|115.42586241919|115.05095239434|114.30106126769|113.21951380817|113.1933446576|111.11427452054|110.98396608383|110.98396608383||110.98396608383|110.98396608383|109.84272666733|109.84272666733|109.84272666733|109.74136242116|108.35948399933|108.35948399933|108.35948399933|108.35948399933|108.35948399933|108.35948399933|108.35948399933|108.35948399933|108.35948399933|108.35948399933|108.35948399933|108.35948399933|108.35948399933||108.35948399933|108.35948399933|108.35948399933|108.35948399933|108.35948399933|108.35948399933|108.19331306255|108.11420789624|108.11420789624|108.11420789624|108.11420789624|107.93078704305|107.78856390291|107.78856390291|107.78856390291|107.06887318321|107.06887318321|107.06887318321|107.06887318321|107.06887318321|107.06887318321|106.33319003525|105.55252485503||105.55252485503|105.55252485503|105.55252485503|104.45613511657|103.04181833902|101.12813028405|100.63125688842|100.13142847978|100.13142847978|100.13142847978|100.13142847978|100.13142847978|100.13142847978|100.13142847978|100.13142847978|99.326589319029|97.431765367497|96.953197356634|96.953197356634|96.953197356634|96.953197356634|96.953197356634|96.953197356634|96.953197356634|96.953197356634|96.953197356634|96.953197356634|96.953197356634|96.953197356634|96.953197356634||96.953197356634|96.953197356634|96.953197356634|96.953197356634|96.580218708706|91.858601210441|91.858601210441|91.858601210441|91.858601210441|91.858601210441|91.854005413945|-100.82546104215|-100.82546104215|-100.82546104215|-100.82546104215|-100.82546104215|-100.82546104215|-100.82546104215|-100.82546104215|-100.82546104215||-101.27068538886|-101.27068538886|-101.27068538886|-101.27068538886|-101.27068538886|-101.27068538886|-101.27068538886|-101.27068538886|-101.27068538886|-102.24076313687|-103.19692084144|-103.19692084144|-103.19692084144|-103.19692084144|-103.47935704998|-104.76595210821|-105.40066613508|-105.40066613508|-105.40066613508|-105.40066613508|-105.40066613508|-105.40066613508|-105.40066613508|-105.97613067164|-105.97613067164|-105.97613067164|-106.22867475338|-106.22867475338|-108.55075248951|-109.85747067307|-109.85747067307
08975|24608|/equities/open-text|TSX|-35.874383170551|-35.874383170551|-35.874383170551|-35.874383170551||-35.874383170551|-35.874383170551|-35.874383170551|-35.874383170551|-35.874383170551|-35.874383170551|-35.874383170551|-35.874383170551|-36.5165379921|-38.286708346054|-39.008562819875|-39.690072766847|-41.751748129071|-42.471384945116|-42.760983297782|-43.069427090173|-43.240155797541|-43.240155797541|-44.09795125915|-44.834945190762|-45.965494249502|-46.845353726519|-46.845353726519|-46.845353726519|-46.845353726519|-46.845353726519|-46.845353726519|-46.845353726519|-46.845353726519|-46.845353726519|-46.851505310417||-47.215003789665|-47.550005185606|-47.848892887435|||-47.860437296057|-48.263542123184|-48.263542123184|-48.263542123184|-48.263542123184|-48.263542123184|-48.263542123184|-48.422269551341|-48.484186932317|-48.707430306266|-48.89658868665|-49.239553567736|-49.239553567736|-49.451726618706|-49.688610966011|-49.688610966011|-49.688610966011|-49.688610966011|-49.688610966011|-49.688610966011|-49.688610966011|-49.688610966011|-49.688610966011|-49.688610966011|-49.688610966011|-49.688610966011|-49.688610966011|-50.53123191441|-51.490535986036|-52.473374538521|-52.975863916025|-52.975863916025|-53.234293070486|-53.638103369265|-55.89277685857|-55.89277685857|-55.89277685857|52.60901423418|52.60901423418|52.60901423418|52.60901423418|52.60901423418|52.524460590807|52.191621980102|51.724024040866|51.582804184675|51.532006243334|51.454224154653|51.454224154653|51.454224154653|51.454224154653|50.861288027755||50.861288027755|50.861288027755|49.907542498898|49.625698305441|49.625698305441|49.242982644018|49.242982644018|49.242982644018|49.242982644018|49.242982644018|49.242982644018|49.242982644018|49.242982644018|47.805430027597|47.805430027597|47.805430027597|47.75638914089|47.75638914089|47.75638914089|47.75638914089|46.006531138241|46.006531138241|44.940589051578|44.07120885356|43.406343560569|43.141492319496|42.676658895713|42.599980741144|42.599980741144||42.599980741144|42.599980741144|41.974424791999|41.680463238346|41.680463238346|41.406070731069|40.992854672434|40.376505513723|39.972231595312|39.756920620904|39.355675548216|39.355675548216|39.355675548216|39.355675548216|39.355675548216|38.138526962753|-41.96108049976|-42.252654234066|-42.252654234066||-42.252654234066|39.443771200176|39.443771200176|39.443771200176|39.443771200176|39.411692121289|38.800212094808|38.616902242793|-40.944857234465|-40.944857234465|-40.944857234465|-40.944857234465|-40.944857234465|-40.951920920815|-40.951920920815|-41.564911133941|39.240946748544|39.240946748544|39.240946748544|38.921053121144|38.685058591161|38.672289103704|37.938655237839||37.628504175263|37.305561907112|37.270940783362|37.270940783362|37.187766708072|37.187766708072|37.187766708072|37.187766708072|37.187766708072|37.187766708072|37.187766708072|37.187766708072|37.187766708072|37.164742643232|37.010751761192|37.010751761192|37.010751761192|37.010751761192|37.010751761192|37.010751761192|37.010751761192|37.010751761192|37.010751761192|37.010751761192|36.840834764632|36.838648286256|36.838648286256|36.838648286256|36.838648286256|36.838648286256||36.517388307157|36.231540639205|36.222544518889|36.119493952262|35.535548623919|34.802832321458|34.646202197928|34.605599473373|34.605599473373|34.605599473373|34.605599473373|34.605599473373|34.605599473373|34.605599473373|34.455664818437|34.261297006244|-37.365982582008|-37.365982582008|-37.365982582008|-37.365982582008||-37.365982582008|-37.365982582008|-37.365982582008|-37.365982582008|-37.365982582008|-37.365982582008|-37.365982582008|-37.365982582008|-37.461646346952|-37.544051149052|-38.545024056484|-38.545024056484|-38.545024056484|-38.545024056484|-39.275268721517|-39.275268721517|-39.275268721517|-39.275268721517|-39.275268721517|-39.275268721517|-39.275268721517|-39.275268721517|-39.275268721517|-39.275268721517|-39.275268721517|-39.275268721517|-39.585854185881|-39.814725309282|-39.814725309282|-39.814725309282|-39.814725309282
08976|24680|/equities/transcanada-corp|TSX|80.489167939687|80.239338453615|80.239338453615|80.239338453615||80.239338453615|79.198709019913|78.029122150489|77.79207121305|77.79207121305|77.79207121305|77.241466166492|77.184408852254|76.397124286928|75.725133891943|75.592327584017|75.592327584017|74.58536454173|73.591516716967|73.508156201676|73.508156201676|73.508156201676|73.508156201676|73.508156201676|73.508156201676|73.508156201676|73.508156201676|73.508156201676|73.508156201676|73.508156201676|73.508156201676|73.508156201676|73.508156201676|73.508156201676|73.508156201676|73.508156201676||73.508156201676|73.508156201676|73.508156201676|||73.156645057749|73.156645057749|73.156645057749|73.156645057749|73.156645057749|73.156645057749|73.156645057749|73.156645057749|73.156645057749|73.156645057749|73.156645057749|73.156645057749|73.156645057749|73.156645057749|73.156645057749|73.156645057749|73.156645057749|73.156645057749|73.156645057749|73.156645057749|73.156645057749|73.156645057749|73.156645057749|73.156645057749|73.156645057749|73.156645057749|73.156645057749|73.156645057749|72.644604839827|72.536225599211|71.978582269794|71.293428084195|70.289639416603|69.212064471934|-72.915672314887|-72.915672314887|-72.915672314887|-73.691301995654|-73.738114549207|-73.904718640554|-73.904718640554|-73.904718640554|-73.904718640554|-74.355797930016|-75.144373877077|-75.144373877077|-75.144373877077|-75.608915096483|-75.608915096483|-75.944351361815|-77.030393572454|72.88612531046||72.88612531046|72.88612531046|72.88612531046|72.88612531046|72.88612531046|72.671808172375|72.291429691734|72.291429691734|71.654925643539|71.585431124369|71.585431124369|71.416034938671|70.82531807354|70.377376959687|70.377376959687|70.377376959687|69.773199741449|69.462439952521|69.432681100234|69.432681100234|69.432681100234|69.131210017922|69.131210017922|68.721345769832|68.55734818848|68.55734818848|68.55734818848|68.508167620853|68.445050205787||68.445050205787|68.445050205787|68.445050205787|68.445050205787|68.445050205787|68.445050205787|68.445050205787|68.393664640409|67.48672710097|67.48672710097|67.48672710097|67.408583277201|66.609537568066|65.726710070474|65.50217812735|65.201309979825|65.167567373281|64.625018044466|64.625018044466||-67.110139889254|-67.110139889254|-67.110139889254|-67.110139889254|-67.178487189097|-67.321341840941|-67.321341840941|-67.321341840941|-67.321341840941|-67.321341840941|-67.321341840941|-67.321341840941|-67.321341840941|-67.321341840941|-67.321341840941|-67.321341840941|-67.321341840941|-67.375222037028|-67.375222037028|-67.375222037028|-67.375222037028|-67.375222037028|-67.375222037028||-67.375222037028|-67.375222037028|-67.375222037028|-67.375222037028|-67.657467760191|-68.097368209874|-68.097368209874|-68.335966712143|-68.662186761593|-69.65715402574|-70.278778436125|-70.81975383487|67.380249557692|67.380249557692|67.380249557692|67.380249557692|67.380249557692|67.380249557692|67.380249557692|67.231943936037|66.593821678875|65.930987120363|65.930987120363|65.930987120363|65.930987120363|65.713316547311|65.588343758826|65.588343758826|65.588343758826|65.588343758826||65.588343758826|65.588343758826|65.588343758826|65.588343758826|65.588343758826|65.588343758826|65.588343758826|65.588343758826|65.262048451376|64.898392271413|64.737948634759|64.737948634759|64.320679120241|-69.564137680623|-69.564137680623|-69.564137680623|-69.564137680623|-69.564137680623|-69.564137680623|-69.564137680623||-69.564137680623|-69.564137680623|-69.564137680623|-69.564137680623|-69.564137680623|-69.564137680623|-69.564137680623|-69.564137680623|-69.564137680623|-71.354038273067|66.428066188557|66.428066188557|66.428066188557|66.428066188557|66.428066188557|66.428066188557|66.428066188557|66.428066188557|66.428066188557|66.291190181024|66.131316964105|65.264799136006|64.393146207405|64.393146207405|63.819052884395|63.152278897293|-67.055410474871|-67.055410474871|-67.055410474871|-67.055410474871|-67.055410474871
08977|24603|/equities/north-west-company-inc|TSX|52.614257644891|52.486952489481|52.123558991337|52.073400277986||51.277665848085|50.923518439739|50.15588820595|50.15588820595|49.851540280916|49.652822178313|49.393137050678|48.790706927037|48.431762942548|48.431762942548|48.431762942548|48.431762942548|48.431762942548|48.431762942548|48.431762942548|48.431762942548|47.881404091777|-50.243529460892|-50.243529460892|-50.243529460892|-50.243529460892|-50.243529460892|-50.243529460892|-50.243529460892|-50.243529460892|-50.243529460892|-50.243529460892|-50.243529460892|-50.243529460892|-50.243529460892|-50.243529460892||-50.243529460892|-50.243529460892|-50.243529460892|||-50.243529460892|-50.243529460892|-50.243529460892|-50.243529460892|-50.243529460892|-50.243529460892|-50.243529460892|-50.243529460892|-50.243529460892|-50.243529460892|-50.243529460892|48.018133277428|48.018133277428|48.018133277428|48.018133277428|48.018133277428|48.018133277428|48.018133277428|48.018133277428|48.018133277428|47.575147119642|47.056274907987|46.672252864504|46.672252864504|46.397501436499|46.285187716871|46.285187716871|46.069567283198|46.069567283198|46.069567283198|45.747853155715|45.389835008629|45.056483622666|-47.001591572826|-47.001591572826|-47.001591572826|-47.001591572826|-47.001591572826|-47.001591572826|-47.001591572826|-47.380102671589|-47.699002943001|-47.706632957945|-47.706632957945|-47.706632957945|-47.706632957945|-47.706632957945|-47.706632957945|-47.706632957945|-47.706632957945|-47.706632957945|-47.706632957945||-47.706632957945|-47.965705617809|-48.279116030693|-48.30901863416|-48.986687261087|-49.342515923631|-49.342515923631|-49.981128880329|-50.297921495247|-50.319359175152|-50.488147369921|-50.488147369921|-50.488147369921|-50.488147369921|-50.488147369921|-50.488147369921|-50.488147369921|-50.488147369921|-50.488147369921|-50.488147369921|-51.009379438658|-51.009379438658|-51.009379438658|-52.360179946746|49.235403682742|49.235403682742|49.235403682742|49.235403682742|49.235403682742||49.235403682742|49.235403682742|49.235403682742|49.235403682742|49.235403682742|49.235403682742|49.235403682742|49.235403682742|49.235403682742|48.369890692006|46.938213032893|46.567946951099|46.567946951099|46.160249735859|46.160249735859|46.160249735859|46.160249735859|-48.51018593985|-48.51018593985||-48.51018593985|-48.51018593985|-48.51018593985|-48.51018593985|-48.51018593985|-48.51018593985|-48.646873825989|-49.181527210829|-49.516696587268|-49.687439643745|-49.76702456048|-49.76702456048|-50.075028043884|-50.283377900481|-50.283377900481|-50.283377900481|-50.283377900481|-50.283377900481|-50.283377900481|-50.283377900481|-50.480974266661|-50.553178189877|-50.553178189877||-50.871856352286|-50.871856352286|-51.6887288056|-51.762186688893|-51.762186688893|-51.762186688893|-52.210762733346|-52.869179772145|-53.178531486466|-53.466701965281|-53.835781605982|-54.260311903714|-55.259234973854|-56.733872913725|-57.680969158153|-57.996728551724|54.486849184157|54.486849184157|54.486849184157|54.486849184157|54.486849184157|53.595924671934|53.595924671934|53.227693037243|53.063060575022|53.063060575022|53.063060575022|52.786557074552|52.786557074552|52.68988948972||52.68988948972|52.68988948972|52.68988948972|52.68988948972|52.68988948972|52.68988948972|52.68988948972|52.553211595294|52.041556018955|52.041556018955|51.732841538463|51.352600573472|50.594000391355|50.35722219082|50.278580152682|49.964533765771|49.764272967126|49.764272967126|49.764272967126|48.232527087294||47.615741823946|47.615741823946|47.615741823946|47.615741823946|47.615741823946|47.615741823946|47.615741823946|47.615741823946|47.615741823946|47.615741823946|47.036935063241|46.817149502302|46.565491825299|46.565491825299|45.748878644524|45.330407335211|45.330407335211|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425|-47.908041991425
08978|24679|/equities/thomson-reuters-corp|TSX|-135.45300233424|-136.68709544275|-136.68709544275|-136.68709544275||-141.09566263726|-141.45129176832|-143.835584268|-143.835584268|-143.835584268|-144.78231388665|-146.42514613353|-146.42514613353|-147.40349370332|-162.97054297065|-162.97054297065|-168.00144372092|-171.48271121036|-176.21689710629|-176.47323068278|-176.47323068278|-176.47323068278|-176.47323068278|-179.53802907353|-181.33004122184|-184.16725805519|-186.09918083877|-186.90354013146|-187.07705333318|-187.07705333318|-187.07705333318|-187.07705333318|-187.07705333318|-187.07705333318|-187.07705333318|-187.25228995842||-189.40031729321|-189.53946966523|-189.53946966523|||-189.53946966523|-189.53946966523|-189.53946966523|-189.53946966523|-189.53946966523|-189.53946966523|-189.53946966523|-189.53946966523|-189.53946966523|-189.53946966523|-189.53946966523|-191.04329739008|-194.01921569411|-198.05746239097|-198.4794049624|-198.49376826564|-198.49376826564|-200.42751900663|-201.85224466313|-202.7160041949|-202.7160041949|-203.06278315086|-203.53136895314|-203.53136895314|-203.53136895314|-204.68930215985|-207.97144921786|-208.47815320885|-208.47815320885|-208.47815320885|-208.47815320885|-208.47815320885|-209.07683137165|-213.65592228821|-217.80602812161|-225.25337064918|-228.49293930676|-228.49293930676|-228.49293930676|-228.49293930676|-231.49160292575|217.18321740125|217.18321740125|217.18321740125|215.68747347697|214.56329789542|214.19310575484|212.01498767285|212.01498767285|212.01498767285|212.01498767285|-221.38277943661||-221.38277943661|-221.38277943661|-222.4275357252|-222.92455391023|-222.92455391023|-222.92455391023|-222.92455391023|-226.96672677038|-229.33192114298|-230.67379309804|-232.69700121517|-233.3427704135|-235.06364020147|-236.8080819054|-236.8080819054|-236.8080819054|-242.53509531237|-246.44944652777|-246.44944652777|-250.54272168721|-252.38403665977|-252.38403665977|-252.44725844548|-252.69828437491|-252.69828437491|-253.57372847815|-253.57372847815|-253.57372847815|-253.57372847815||-253.57372847815|-253.57372847815|-253.57372847815|-253.57372847815|-253.57372847815|-253.57372847815|-253.57372847815|-253.57372847815|-253.57372847815|-253.57372847815|-253.57372847815|-253.57372847815|-253.86359014798|-258.8662091393|-265.89356201432|-270.75896844093|-270.82885073759|-285.20094828184|-290.01327158816||-290.01327158816|-290.01327158816|-290.01327158816|-290.11974363202|-291.90539422795|-291.90539422795|-291.90539422795|-291.90539422795|-293.110992705|276.13546855713|276.13546855713|276.13546855713|276.13546855713|276.13546855713|273.95495889215|264.86556000803|264.86556000803|264.4455788824|264.4455788824|263.3217511942|262.55465783277|262.55465783277|262.55465783277||262.55465783277|259.82795301189|259.13029816403|259.13029816403|258.97589824215|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.71942631552|258.53493793087|257.26423836184|257.26423836184|257.26423836184|257.26423836184|257.26423836184|257.26423836184|257.26423836184||251.11303584258|247.0461513431|246.70142058873|246.70142058873|246.70142058873|246.70142058873|246.70142058873|244.03917600336|244.03917600336|244.03917600336|244.03917600336|244.03917600336|240.22908424472|239.29954045719|236.94059979591|235.38160165339|235.38160165339|234.69344916376|233.22967078987|231.90520307536||231.90520307536|231.7374570846|229.06717406373|-248.08876549159|-248.08876549159|-248.08876549159|-248.08876549159|-248.08876549159|-248.08876549159|-254.96033442826|-254.96033442826|-254.96033442826|-254.96033442826|-254.96033442826|-254.96033442826|-254.96033442826|-254.96033442826|-254.96033442826|-254.96033442826|-254.96033442826|-256.17259007925|-257.35010381799|-258.64116324072|-258.64116324072|-258.64116324072|-258.64116324072|245.55224705057|245.55224705057|245.55224705057|245.55224705057|245.55224705057
08979|43109|/equities/tricon-capital-group-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08980|24691|/equities/westshore-terminals-invest-corp|TSX|29.799625495546|29.799625495546|29.799625495546|29.799625495546||29.799625495546|29.799625495546|29.799625495546|29.087917543642|28.881019620092|28.737244319023|28.556381754413|28.300980307808|27.839979200617|27.39955305859|27.39955305859|27.39955305859|27.107164981|27.107164981|27.024071510227|26.858412539066|26.732125056123|26.659904716972|26.659904716972|26.659904716972|26.659904716972|26.659904716972|26.420449414257|25.963832606214|25.843703099243|25.794701490699|25.794701490699|25.794701490699|25.794701490699|25.794701490699|25.794701490699||25.794701490699|25.794701490699|25.794701490699|||25.794701490699|25.794701490699|25.794701490699|25.794701490699|25.794701490699|25.657258371675|25.657258371675|25.657258371675|25.5222317782|25.5222317782|25.498591220705|25.462880439591|25.144310654348|25.134789348914|24.934209904487|24.61078949484|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292||-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-25.84623497292|-26.098594011693|-26.387841721795|-26.387841721795|-26.387841721795|-26.387841721795|-26.387841721795|-26.387841721795|-26.387841721795|-26.387841721795|-26.387841721795|-26.387841721795|-26.387841721795|-26.387841721795|-26.387841721795|-26.454268795938|-26.559786371366|-26.559786371366|-26.559786371366|-26.76142836056|-26.933253399109||-27.058059391684|-27.102406483055|-27.102406483055|-27.102406483055|-27.374339930615|-27.521808385359|-27.521808385359|-27.550594707231|-27.550594707231|-27.550594707231|-28.017152851869|-28.017152851869|-28.045339947769|-28.045339947769|-28.045339947769|-28.663711421831|-29.078568636426|-29.386187962965|27.222013336336||27.193498393605|27.193498393605|27.193498393605|27.193498393605|27.193498393605|27.193498393605|27.193498393605|27.193498393605|26.958706440165|26.958706440165|26.958706440165|26.958706440165|26.706895896278|26.395439647395|26.260488323324|26.067209989885|25.876338229574|25.876338229574|25.876338229574|25.876338229574|25.876338229574|25.876338229574|25.876338229574||25.876338229574|25.876338229574|25.876338229574|25.876338229574|25.876338229574|25.876338229574|25.806568120772|25.806568120772|25.806568120772|25.806568120772|25.75785348024|25.68068390447|25.68068390447|25.68068390447|25.68068390447|25.68068390447|25.68068390447|25.68068390447|25.353931433847|25.353931433847|25.186907693096|25.186907693096|25.186907693096|25.186907693096|25.186907693096|24.828231198201|24.480256670724|24.169174532107|23.76963886068|23.296820574841||-24.682317417071|-24.682317417071|-24.682317417071|-24.760907880913|-24.927675503769|-24.969084283023|-25.045301111841|-25.045301111841|-25.045301111841|-26.213668143643|24.019483251468|24.019483251468|23.623870817705|23.578189284585|23.551875969858|23.49430709094|23.414228918488|-25.245333422073|-25.245333422073|-25.245333422073||-25.245333422073|-25.245333422073|-25.245333422073|-25.245333422073|-25.245333422073|-25.245333422073|-25.245333422073|-25.245333422073|-25.463425676964|-26.154361240226|23.913811821786|23.913811821786|23.913811821786|23.913811821786|23.913811821786|23.913811821786|23.913811821786|23.645345417491|23.06871723227|-25.155846279819|-25.155846279819|-25.155846279819|-25.155846279819|-25.155846279819|23.62771269759|23.62771269759|23.62771269759|23.62771269759|23.62771269759|23.62771269759|23.62771269759
08981|998086|/equities/canada-goose-holdings-inc|TSX|-17.845639470698|-17.845639470698|-17.845639470698|-17.845639470698||-17.845639470698|-17.845639470698|-17.845639470698|-17.845639470698|-17.845639470698|-17.845639470698|-18.060711281699|-18.108140192232|-18.108140192232|-18.108140192232|-18.108140192232|-18.294599967755|-18.517332771925|-18.937035802899|-19.288669041478|-19.288669041478|-19.288669041478|-19.288669041478|-19.419075996438|-19.86008446168|17.816789627668|17.816789627668|17.816789627668|17.816789627668|17.816789627668|17.816789627668|17.816789627668|17.816789627668|17.816789627668|17.364765485786|-19.047185058896||-19.047185058896|-19.047185058896|-19.047185058896|||-19.047185058896|-19.196317058476|-19.228073495367|-19.228073495367|-19.228073495367|-19.228073495367|-19.228073495367|-19.228073495367|-19.697304506808|17.76029500943|17.76029500943|17.76029500943|17.76029500943|17.76029500943|17.76029500943|17.76029500943|17.76029500943|17.76029500943|-19.594734369045|-19.594734369045|-19.594734369045|-19.594734369045|-19.594734369045|-19.594734369045|-19.594734369045|-19.594734369045|-19.594734369045|-19.594734369045|-19.594734369045|-19.594734369045|-19.594734369045|-19.594734369045|-19.594734369045|-19.594734369045|-19.594734369045|-20.251267062816|-20.251267062816|-20.251267062816|-20.251267062816|-20.251267062816|-20.251267062816|-20.251267062816|-20.251267062816|-20.251267062816|-20.251267062816|-20.251267062816|-20.326399967645|-20.326399967645|-20.326399967645|-20.326399967645|-20.392469710248|-20.392469710248||-20.392469710248|18.519258530198|18.519258530198|18.519258530198|18.519258530198|18.519258530198|17.975109977955|17.975109977955|17.975109977955|17.975109977955|17.975109977955|17.975109977955|17.975109977955|17.975109977955|17.975109977955|17.975109977955|17.975109977955|17.975109977955|17.975109977955|17.975109977955|17.975109977955|17.975109977955|17.975109977955|17.882898987923|17.691554905743|17.015801280873|17.015801280873|17.015801280873|17.015801280873||17.015801280873|17.015801280873|17.015801280873|-17.059790941015|-17.059790941015|-17.059790941015|-17.059790941015|-17.184212097344|-17.355505645734|-17.355505645734|-17.355505645734|-17.355505645734|-17.625189480934|-17.625189480934|-17.625189480934|-17.719099664857|-18.05149968484|-18.182344670391|-18.182344670391||-18.325938378545|-19.073821026719|-20.109244618853|-20.714716472052|18.546293196312|18.546293196312|18.546293196312|18.546293196312|17.827892980005|17.827892980005|17.677103052565|17.34178077957|17.333680603497|17.333680603497|17.133926276798|17.133926276798|16.441028361448|15.846142933245|15.554603547383|15.056227015708|-16.814833772202|-16.814833772202|-16.814833772202||-16.814833772202|-16.829415747426|-16.829415747426|-16.829415747426|-16.829415747426|-16.829415747426|-16.829415747426|-16.829415747426|-16.996984322899|-16.996984322899|-16.996984322899|-16.996984322899|-17.341561397233|-17.341561397233|-17.341561397233|-17.341561397233|-17.341561397233|-17.438123473766|15.541693228652|15.541693228652|15.541693228652|15.541693228652|15.541693228652|15.541693228652|14.948547807192|14.56894139764|14.046601343125|13.643026446082|13.643026446082|11.67071647238||11.67071647238|11.67071647238|11.67071647238|11.54746335956|11.524958917526|10.917732103034|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796||-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.083245608796|-12.171105799839|-12.171105799839|-12.350672812114|-12.521897070215|-12.521897070215|-12.521897070215|-12.983774441929|-13.20641636236|-13.334531947331|-13.334531947331|-13.334531947331|-13.334531947331|-13.592067487877|-13.592067487877|-13.592067487877|-14.019519443691|-14.161132833891|-14.530147947132|-14.86572002179|-14.999688559181|-15.408543142352|13.781498495443|13.781498495443
08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX|-5.1072230519193|-5.1072230519193|-5.1180259057038|-5.1403064008281||-5.1451930199784|-5.1451930199784|-5.1617736677305|-5.1617736677305|-5.1617736677305|-5.1649227648136|-5.1649227648136|-5.1649227648136|-5.2532475291753|-5.3258306515508|-5.3612005459261|-5.4432783642292|-5.5936425569853|-5.6543253133916|-5.7073059291997|-5.7528646384954|-5.7528646384954|-5.7528646384954|-5.8376271631187|-5.8656970026168|-5.8925428426684|-5.8925428426684|-5.8925428426684|-5.8925428426684|-5.8925428426684|-5.8925428426684|-5.8925428426684|-5.8925428426684|-5.8925428426684|-5.8925428426684|-5.8925428426684||-5.9011587077182|-5.9529540730628|-6.1132822779718|||-6.1607451143344|-6.1607451143344|-6.1607451143344|-6.1607451143344|-6.1607451143344|-6.1607451143344|-6.1607451143344|-6.1607451143344|-6.1607451143344|-6.1607451143344|-6.1607451143344|-6.1607451143344|-6.1607451143344|-6.1607451143344|-6.1607451143344|-6.1607451143344|-6.1607451143344|-6.1607451143344|-6.3047168456272|-6.3444077397668|-6.4021700578074|-6.4021700578074|-6.5382963351679|-6.5382963351679|-6.6590895962748|-6.6590895962748|-6.6590895962748|-6.6746166223402|-6.6746166223402|-6.8379074461058|6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869||6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869|6.1378402531869|5.947600397879|5.4570560029415|5.4161185192066|5.4161185192066|5.4056871916406|5.3432633640095|5.2369592456602|5.0757879712607|5.0745530072585|5.0745530072585|-5.4629830495656|-5.4629830495656|-5.4629830495656|-5.4629830495656|-5.4629830495656|-5.4629830495656|-5.4629830495656|-5.4629830495656|-5.4629830495656||-5.4629830495656|-5.4629830495656|-5.4629830495656|-5.4629830495656|-5.4629830495656|-5.4629830495656|-5.4629830495656|-5.4629830495656|-5.479994724625|-5.479994724625|-5.479994724625|-5.479994724625|-5.479994724625|-5.479994724625|-5.479994724625|-5.479994724625|-5.4906670750591|-5.4906670750591|-5.4906670750591||-5.4906670750591|-5.6649077933599|-5.7165640770914|-5.7861825558347|-5.8763140409966|-5.9242379102199|-5.9380696630239|-5.9380696630239|-5.9380696630239|-5.9731330447462|-6.0315364790257|-6.1447627226839|-6.1584606990905|-6.1584606990905|-6.1584606990905|-6.2577339924807|-6.3560930399359|-6.4864924382569|-6.6027695284289|-6.6391882748517|-6.6449313529236|-6.7815902904121|-6.7889892211057||-7.0841548034988|-7.0907272044643|6.2326514613206|6.2326514613206|5.3807236233878|5.3265482684287|5.3265482684287|5.3265482684287|5.3244978874163|5.2991644242556|5.1357381983103|5.1181523741439|5.1181523741439|5.1181523741439|5.1176694169259|5.0960213094526|4.983912669903|4.9699027133054|4.964546278802|4.964546278802|4.964546278802|4.964546278802|4.964546278802|4.964546278802|4.9525229113621|4.9525229113621|4.9525229113621|4.9525229113621|4.9525229113621|4.9525229113621||4.8819701293356|4.8560835770138|4.8560835770138|4.8560835770138|4.7828707354342|4.7208896528393|4.7208896528393|-5.1931245277416|-5.1931245277416|-5.1931245277416|-5.1931245277416|-5.1931245277416|-5.1931245277416|-5.1931245277416|-5.1931245277416|-5.1931245277416|-5.1931245277416|-5.1931245277416|-5.1931245277416|-5.1931245277416||-5.3520210483662|-5.3520210483662|-5.3520210483662|-5.3520210483662|-5.3520210483662|-5.3520210483662|-5.3520210483662|-5.3520210483662|-5.3520210483662|-5.3520210483662|-5.6433568242514|-5.730951892372|-6.2630021693927|-6.2861135671119|-6.5395706438996|-6.7011896265853|-7.0007664774644|-7.2491849897954|-7.2640555168195|-7.2640555168195|-7.4620060948314|-7.5051616626244|-7.5051616626244|-7.5521491588363|-7.5521491588363|-7.5521491588363|-7.630094842984|-7.630094842984|-7.630094842984|-7.8472041979837|-7.8472041979837
08983|24470|/equities/boardwalk-reit|TSX|-69.871405701099|-69.871405701099|-69.871405701099|-69.871405701099||-69.871405701099|66.354148356015|66.354148356015|66.354148356015|66.354148356015|66.354148356015|66.354148356015|66.354148356015|66.354148356015|66.354148356015|66.354148356015|66.354148356015|66.354148356015|66.354148356015|66.354148356015|66.354148356015|66.354148356015|66.354148356015|66.354148356015|66.354148356015|66.354148356015|65.871281376475|65.680309656587|65.218527591923|65.218527591923|64.901147618006|64.790159611912|63.978511391979|63.575572502725|62.426188482303|62.082597900019||62.082597900019|62.082597900019|61.68533957248|||61.68533957248|61.68533957248|61.68533957248|61.68533957248|61.68533957248|-64.48942504712|-64.48942504712|-64.48942504712|-64.48942504712|-64.48942504712|-64.868445955296|-64.868445955296|-64.868445955296|-65.453953100684|-65.453953100684|-65.453953100684|-66.103279247817|-66.223889557009|-66.223889557009|-66.223889557009|-66.347539358109|-66.347539358109|-66.347539358109|-66.347539358109|-66.347539358109|-66.347539358109|-66.347539358109|-66.347539358109|-66.347539358109|-66.347539358109|-66.347539358109|-66.347539358109|-66.347539358109|-66.347539358109|-66.421919554472|-66.421919554472|-66.421919554472|-66.981020735369|-67.047926559696|-67.047926559696|-67.722341948948|-67.722341948948|-67.722341948948|-67.722341948948|-67.722341948948|-67.722341948948|-67.722341948948|-67.722341948948|-67.864273952335|-68.844192636113|-69.245211005322|-69.565231296874||-69.925814281412|-70.406460482222|-70.443293154617|-71.022548000437|-71.778630914814|-71.778630914814|-71.778630914814|-71.857246814252|-71.857246814252|-71.857246814252|-71.857246814252|-72.376386044292|68.980637758461|68.980637758461|68.980637758461|68.980637758461|68.980637758461|68.980637758461|68.980637758461|68.980637758461|68.669044937787|68.113043902049|68.113043902049|68.113043902049|68.113043902049|68.113043902049|-71.588880088885|-71.588880088885|-71.588880088885||-71.588880088885|-71.588880088885|-71.588880088885|-71.588880088885|-72.492646459031|-72.49357389924|-72.49357389924|-73.069527673688|-73.598919179668|-73.810747789898|-73.810747789898|-73.810747789898|-73.89527625459|-74.034787582978|-74.034787582978|71.050145081338|71.050145081338|71.050145081338|71.050145081338||71.050145081338|71.050145081338|71.050145081338|68.788210242935|68.788210242935|68.788210242935|68.788210242935|68.788210242935|68.680253084244|68.680253084244|68.680253084244|68.680253084244|68.680253084244|68.564171958567|67.869639052949|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451||66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.856435327451|66.598817115272|66.287575674548|66.07841804347|66.076575892077|65.658976282131|65.599107570427|65.599107570427|65.294563102476|64.22118398851|63.23686580863|62.747887764584|62.747887764584|62.747887764584|62.747887764584|62.747887764584||62.747887764584|62.747887764584|62.747887764584|62.747887764584|62.747887764584|62.55101340356|62.55101340356|62.55101340356|62.55101340356|62.55101340356|62.55101340356|61.056127580697|-66.581577522953|-66.581577522953|-66.581577522953|-66.581577522953|-66.581577522953|-66.581577522953|-66.581577522953|-66.581577522953||-66.581577522953|-66.581577522953|-66.581577522953|-66.581577522953|-66.581577522953|-67.083347374495|-67.083347374495|-67.083347374495|-67.083347374495|63.048387222413|63.048387222413|63.048387222413|63.048387222413|63.048387222413|63.048387222413|63.048387222413|63.048387222413|63.048387222413|63.048387222413|62.80208366315|62.80208366315|62.695090483741|61.972323946507|61.256368387367|61.256368387367|61.256368387367|61.256368387367|61.256368387367|61.256368387367|61.256368387367|61.17429790301
08984|24777|/equities/boyd-group-income-fund|TSX|-252.38991405779|-252.38991405779|-252.38991405779|-252.38991405779||-252.38991405779|-258.41323950351|225.98917280237|224.30575271226|219.35138888467|217.89230642334|217.89230642334|216.99072763443|216.99072763443|216.99072763443|216.99072763443|216.99072763443|216.99072763443|216.99072763443|216.99072763443|216.99072763443|216.99072763443|216.99072763443|216.99072763443|216.99072763443|215.12024987539|-227.83621103457|-227.83621103457|-227.83621103457|-227.83621103457|-227.83621103457|-227.83621103457|-229.8355686774|-229.8355686774|-230.59816032047|-230.59816032047||-230.59816032047|-232.41518037181|-233.20464258571|||-233.40461649006|-233.40461649006|-233.72956841859|-234.8900713752|-236.27806246995|-236.27806246995|-236.74006825817|-238.37563261867|-238.79820351999|221.67087175062|221.67087175062|221.67087175062|221.67087175062|221.67087175062|221.67087175062|221.67087175062|221.67087175062|218.18253231282|218.18253231282|218.18253231282|213.16087489917|207.34560394417|-225.63762277842|-225.63762277842|-225.63762277842|-225.63762277842|-225.63762277842|-225.63762277842|-225.63762277842|-225.63762277842|-225.63762277842|-225.63762277842|-225.63762277842|-225.63762277842|-225.63762277842|-225.63762277842|-225.63762277842|-225.63762277842|-225.63762277842|-225.63762277842|-225.63762277842|-225.63762277842|-225.63762277842|-225.63762277842|-225.63762277842|-225.63762277842|-225.63762277842|-225.63762277842|-226.28402364784|-231.48502983577|-233.83701202613|-233.83701202613||-235.93556332303|-236.61896392717|-237.40996246221|-239.394401549|-243.20322078985|225.53326899929|225.53326899929|225.53326899929|225.53326899929|225.53326899929|224.28613988474|222.29869155627|222.29869155627|222.29869155627|222.29869155627|222.29869155627|222.29869155627|222.29869155627|222.29869155627|222.29869155627|221.13298552396|221.13298552396|217.39733131876|217.39733131876|215.87203225549|215.24559454848|212.98950518068|212.98950518068|212.98950518068||212.98950518068|211.87222902969|208.89025203603|207.05744627839|207.05744627839|206.62716843161|205.28684845537|203.49927351839|202.8775336253|199.45188814195|199.45188814195|199.45188814195|199.45188814195|-201.82883774095|-201.82883774095|-201.82883774095|-202.96685412562|-202.96685412562|-202.96685412562||-203.00928415894|-208.43587149116|-209.8565296435|-211.44224763178|-212.65638632535|-214.34987444081|-218.07679784738|203.99246538771|203.99246538771|203.99246538771|203.99246538771|203.99246538771|203.99246538771|203.99246538771|203.99246538771|203.99246538771|203.99246538771|203.99246538771|203.99246538771|203.99246538771|203.99246538771|203.99246538771|203.99246538771||200.89380081243|200.89380081243|200.89380081243|200.89380081243|200.89380081243|198.74421912373|-211.03879511476|-211.03879511476|-211.03879511476|-211.03879511476|-211.03879511476|-211.03879511476|-211.03879511476|-211.03879511476|-211.03879511476|-211.03879511476|-211.03879511476|-211.03879511476|-214.11033082141|-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673||-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673|-215.75044980673|-216.49327559635|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449||-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-217.63270637449|-219.97634370522|-224.52593843358|-225.76048958983|-226.43164903021|-228.57016755581|-229.10370337805|-229.10370337805|-229.10370337805|-229.10370337805|-233.00581773515|-233.00581773515|-240.49756997157|-242.82752234777|-242.82752234777|-242.82752234777|-242.82752234777|-242.82752234777|-249.24613621324|231.16807952112|231.16807952112|231.16807952112|231.16807952112
08985|985736|/equities/brookfield-business-partners|TSX|-51.01361376781|-51.01361376781|-51.01361376781|-51.01361376781||-51.01361376781|46.23899456749|46.23899456749|46.23899456749|46.23899456749|46.23899456749|46.23899456749|46.23899456749|46.23899456749|46.23899456749|46.23899456749|46.23899456749|46.23899456749|46.23899456749|46.23899456749|46.23899456749|46.23899456749|46.23899456749|46.23899456749|46.23899456749|46.23899456749|46.23899456749|46.23899456749|46.23899456749|46.23899456749|46.23899456749|46.23899456749|46.23899456749|46.23899456749|46.026661308713|44.881915776429||44.881915776429|44.881915776429|44.881915776429|||44.441511148947|44.441511148947|44.441511148947|44.441511148947|44.441511148947|44.441511148947|44.441511148947|44.441511148947|44.441511148947|44.441511148947|44.079213406738|44.079213406738|43.700014487824|43.700014487824|43.695570618931|-50.153129243713|-50.153129243713|-50.153129243713|-50.153129243713|-50.153129243713|-50.153129243713|-50.153129243713|-50.153129243713|-50.153129243713|-50.153129243713|-50.153129243713|-50.153129243713|-50.153129243713|-50.153129243713|-50.153129243713|-50.153129243713|-50.367366207817|-50.488739001728|-51.500266379754|45.62087769779|45.62087769779|45.62087769779|45.62087769779|45.62087769779|45.62087769779|45.62087769779|45.62087769779|45.62087769779|45.62087769779|45.62087769779|45.62087769779|45.62087769779|45.62087769779|45.62087769779|45.62087769779|45.62087769779|43.605975948798||43.32781150781|43.32781150781|42.805344348074|41.844882087454|41.844882087454|41.844882087454|41.194868384186|40.87652069814|40.846323999126|40.846323999126|40.846323999126|39.18813899751|36.35015279712|36.215726872966|35.753943526761|35.753943526761|35.753943526761|35.753943526761|35.753943526761|35.753943526761|35.753943526761|35.753943526761|35.753943526761|35.753943526761|35.753943526761|35.753943526761|35.753943526761|35.753943526761|35.753943526761||35.753943526761|35.753943526761|35.753943526761|35.487716343686|35.189341360018|35.189341360018|34.644269525657|34.009186174748|33.740208098489|32.306897531171|-36.346459139332|-36.346459139332|-36.346459139332|-36.385743083317|-36.385743083317|-36.385743083317|-36.385743083317|-36.385743083317|-36.385743083317||-36.385743083317|-36.385743083317|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.682250420477|33.515142484782|33.515142484782||33.515142484782|33.515142484782|33.515142484782|33.515142484782|33.515142484782|32.789047290084|32.330514305082|32.330514305082|32.330514305082|31.9305707804|31.905152976223|31.905152976223|31.893349251391|31.893349251391|31.893349251391|31.893349251391|31.893349251391|31.731358309884|31.731358309884|31.489702968441|31.489702968441|31.489702968441|31.489702968441|31.489702968441|31.489702968441|31.489702968441|31.489702968441|31.489702968441|31.489702968441|31.489702968441||31.489702968441|31.411335605871|30.616772079776|30.616772079776|29.375855976024|-32.532500612117|-32.532500612117|-32.532500612117|-32.532500612117|-32.532500612117|-32.532500612117|-32.532500612117|-32.532500612117|-32.532500612117|-32.532500612117|-32.532500612117|-32.532500612117|-32.532500612117|-32.532500612117|-32.532500612117||-33.747779064021|-33.803945566721|-33.803945566721|-33.803945566721|-33.803945566721|-33.803945566721|-33.803945566721|-33.803945566721|-33.803945566721|-34.777717194631|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.621405755499|-35.673227057434|-36.176919338413|-36.310466207076|33.153825748788|33.153825748788
08986|42747|/equities/brookfield-infrastructure-partners|TSX|50.376301908787|50.376301908787|50.376301908787|50.376301908787||50.376301908787|50.376301908787|50.376301908787|49.608113342188|49.265680584269|48.570198996153|47.5983941144|47.5983941144|47.287105037796|46.805671535187|46.522413291592|-49.169578016949|-49.169578016949|-49.169578016949|-49.169578016949|-49.169578016949|-49.169578016949|-49.169578016949|-49.169578016949|-49.169578016949|-49.169578016949|-49.169578016949|-49.169578016949|-49.169578016949|-49.169578016949|-49.169578016949|-49.169578016949|-49.169578016949|-49.169578016949|-49.169578016949|-49.169578016949||-49.169578016949|-49.169578016949|-49.169578016949|||-49.169578016949|-49.169578016949|-49.169578016949|-49.169578016949|-49.169578016949|-49.169578016949|-49.169578016949|-50.221753903177|-50.526393488543|48.311101009922|48.311101009922|48.311101009922|48.311101009922|48.311101009922|48.311101009922|48.311101009922|48.189373074471|48.189373074471|48.189373074471|48.189373074471|48.079305925302|47.820729013674|47.820729013674|47.820729013674|47.820729013674|47.820729013674|47.820729013674|47.820729013674|47.820729013674|47.820729013674|47.820729013674|47.602480089656|47.406641178652|46.315714709543|46.236848867886|46.236848867886|46.236848867886|46.236848867886|46.236848867886|46.236848867886|46.236848867886|46.236848867886|46.236848867886|46.236848867886|46.236848867886|46.236848867886|46.236848867886|46.236848867886|46.236848867886|46.236848867886|46.236848867886|45.818722235883||45.685921119844|45.685921119844|45.685921119844|45.352689556717|45.186877149607|44.674308452634|43.790343242253|43.704269997902|43.628973851758|43.628973851758|42.711639918837|41.540171516718|41.540171516718|41.417138945033|41.417138945033|41.417138945033|41.417138945033|41.417138945033|41.417138945033|41.417138945033|41.417138945033|41.417138945033|41.417138945033|41.417138945033|41.417138945033|41.417138945033|41.417138945033|41.417138945033|41.417138945033||41.417138945033|41.417138945033|-43.36514542503|-43.36514542503|-43.36514542503|-43.36514542503|-43.36514542503|-43.36514542503|-43.36514542503|-43.36514542503|-43.440994823451|-43.938600983487|-43.938600983487|-43.938600983487|-43.938600983487|-43.992335070357|-44.728705235306|-44.84302865769|-44.84302865769||-44.84302865769|-44.84302865769|-44.966142461317|-45.156270978204|-45.344465252814|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927||43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.735248795927|43.558385921523|43.558385921523|43.558385921523|43.52376267756|43.297514357446|43.173903375067|43.034893359517|42.937811114136|42.937811114136|42.937811114136|42.803229332412|42.803229332412|42.803229332412|42.803229332412|42.803229332412|42.803229332412|42.803229332412||42.163033168012|41.658926929031|41.554723908619|41.554723908619|41.498583239665|41.156203396178|40.899669575533|39.925745778438|39.186938821338|38.664375900187|38.235971900002|-42.664274079061|-42.664274079061|-42.664274079061|-42.664274079061|-42.664274079061|-42.664274079061|-42.664274079061|-42.664274079061|-42.664274079061||-42.664274079061|-42.664274079061|-42.664274079061|-42.664274079061|-42.664274079061|-42.664274079061|-42.664274079061|-42.664274079061|-42.664274079061|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.445639453611|-43.944598129813|-44.33399998195|-44.669445848543|-44.762160460241|-45.111289942802|-45.959212793842
08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX|21.769220047894|21.715826789173|21.715826789173|21.456474506891||21.42941666978|-22.159122733723|-22.159122733723|-22.159122733723|-22.159122733723|-22.19865550997|-22.19865550997|-22.19865550997|-22.19865550997|-22.19865550997|-22.19865550997|-22.19865550997|-22.235172377716|-22.314207344076|-22.314207344076|-22.314207344076|21.514517267204|21.514517267204|21.514517267204|21.514517267204|-22.017348753065|-22.017348753065|-22.017348753065|-22.017348753065|-22.017348753065|-22.017348753065|-22.017348753065|-22.017348753065|-22.017348753065|-22.017348753065|-22.017348753065||-22.017348753065|-22.017348753065|-22.017348753065|||-22.017348753065|-22.017348753065|-22.017348753065|-22.017348753065|-22.017348753065|-22.017348753065|-22.017348753065|-22.017348753065|-22.017348753065|-22.017348753065|-22.017348753065|-22.017348753065|-22.427053436803|21.337483194437|21.337483194437|21.337483194437|21.337483194437|21.337483194437|21.337483194437|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298|-22.290013219298||-22.394459831915|-22.603288452053|-22.913627167572|-22.913627167572|-23.055004728713|-23.055004728713|-23.055004728713|-23.055004728713|-23.307413307947|22.310488431936|22.292209432396|22.185787304543|22.117540262698|22.013934451738|21.869927227937|21.746585435827|21.613430323289|21.613430323289|21.613430323289|21.613430323289|21.552999490189|21.552999490189|-22.382593656585|-22.382593656585|-22.382593656585|-22.382593656585|-22.382593656585|-22.382593656585|-22.628437281764||21.777249509232|21.777249509232|21.777249509232|21.777249509232|21.777249509232|21.777249509232|21.777249509232|21.704011553768|21.704011553768|21.695012854474|21.677619189804|21.677619189804|21.677619189804|21.677619189804|21.677619189804|21.347909206356|21.083232608334|21.025457385494|21.025457385494||21.025457385494|20.93828710286|-21.435281197785|-21.435281197785|-21.435281197785|-21.435281197785|-21.435281197785|-21.435281197785|-21.451423133478|-21.647136861599|-21.696817908592|21.13391900992|21.13391900992|21.13391900992|21.13391900992|21.13391900992|21.13391900992|21.13391900992|21.13391900992|21.13391900992|21.13391900992|-21.403204557756|-21.403204557756||-21.403204557756|-21.403204557756|-21.403204557756|-21.403204557756|-21.403204557756|-21.403204557756|-21.403204557756|-21.403204557756|-21.403204557756|-21.403204557756|-21.464672218274|-21.598524979431|-21.607811153124|-21.607811153124|-21.607811153124|-21.694235470769|-21.748039301764|-21.898135643107|-21.898135643107|20.646963853472|20.646963853472|20.646963853472|20.646963853472|20.646963853472|20.646963853472|20.646963853472|20.646963853472|20.646963853472|20.646963853472|20.646963853472||20.556627241366|20.517918444997|20.286020333376|20.268356065845|20.0592842421|19.895316265365||19.654795803782|19.62588444259|19.478760089104|19.473098977634|19.473098977634|19.35209837498|19.35209837498|-20.438041652042|-20.438041652042|-20.438041652042||-20.438041652042|-20.438041652042||-20.438041652042|-20.438041652042|-20.438041652042|-20.438041652042|-20.438041652042|-20.438041652042|-20.438041652042|-20.438041652042|-20.438041652042|-21.166156941872|-21.491285304472|-21.690317767909|-21.711464504457|-22.106870350102|-22.106870350102|-22.385966814071|-22.389407833981|-22.588230778296|-22.79247779484|-22.822343430707|-22.822343430707|-22.822343430707|-22.822343430707|-22.822343430707|-22.822343430707|-22.822343430707|-22.822343430707|-23.039435946143|-23.039435946143|-23.042150907159|-23.236279413038
08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX|||||||||||||||-25.065517271933|-25.069487602291|-25.069487602291|-25.069487602291|-25.069487602291|-25.084430834516|-25.097145447978|-25.109050523185|-25.113642140847|-25.113642140847|-25.139602683895|-25.145669432606|-25.166299471287|25.21133281453|25.19925871672|25.193961977244|25.193961977244|25.178337121835|25.178337121835|25.178337121835|25.178337121835|25.178337121835||25.178337121835|25.178337121835|25.178337121835|||25.178337121835|25.178337121835|25.178337121835|25.178337121835|25.178337121835|25.178337121835|25.178337121835|25.178337121835|25.178337121835|25.178337121835|25.178337121835|25.178337121835|25.178337121835|25.178337121835|25.178337121835|25.178337121835|25.178337121835|25.178337121835|25.178337121835|-25.315018908424|-25.315018908424|-25.315018908424|-25.315018908424|-25.315018908424|-25.315018908424|-25.334603963419|-25.334603963419|-25.334603963419|-25.334603963419|-25.334603963419|-25.334603963419|-25.334603963419|-25.339543827271|-25.339543827271|-25.339543827271|-25.339543827271|-25.361716385125|-25.362232943093|-25.362232943093|-25.362232943093|-25.362232943093|-25.401369911339|-25.407988343594|-25.407988343594|-25.454553539809|-25.454553539809|-25.506725133853|-25.526917366404|-25.527130025645|-25.607367191072|25.212016694639|25.212016694639||25.197270375203|25.197270375203|25.197270375203|25.197270375203|25.197270375203|25.197270375203|25.197270375203|25.197270375203|25.197270375203|25.197270375203|25.197270375203|25.197270375203|25.195049910518|25.195049910518|25.195049910518|25.195049910518|25.195049910518|25.195049910518|25.195049910518|25.195049910518|25.195049910518|25.195049910518|25.195049910518|25.185056532723|25.167284264942|25.155773400143|25.155773400143|25.155773400143|-25.218177700136||-25.218177700136|-25.218177700136|-25.229086240236|-25.251715930662|-25.251715930662|-25.251715930662|-25.251715930662|-25.259033160397|-25.259033160397|-25.302258655969|-25.307170093726|-25.307170093726|-25.32287038942|-25.32287038942|-25.32287038942|-25.32287038942|-25.32287038942|-25.337926101045|-25.337926101045||-25.34926594978|-25.34926594978|-25.34926594978|-25.34926594978|-25.34926594978|-25.34926594978|-25.34926594978|-25.34926594978|-25.379739965393|-25.419711233724|-25.449712576563|-25.449712576563|-25.449712576563|-25.449712576563|-25.497825213649|-25.497825213649|-25.497825213649|-25.497825213649|25.261263068838|25.261263068838|25.174737065283|-25.312040364344|-25.312040364344||-25.312040364344|25.09740551973|25.09740551973|25.09740551973|25.09740551973|25.074895106693|24.970994325633|24.965052647055|24.965052647055|24.953872878486|24.953872878486|24.953872878486|24.953872878486|24.953872878486|24.953872878486|24.953872878486|24.94376859342|24.94376859342|24.94376859342|24.921493201411|24.921493201411|24.921493201411|24.891103167177|24.886781156991|24.869756421484|24.824172771681|24.801859207406|24.79670129472|24.79670129472|24.79670129472||24.79670129472|24.79670129472|24.79670129472|24.79670129472||24.79670129472|24.79670129472|24.79670129472||24.564302879841|24.564302879841|24.564302879841|24.324138107456|24.324138107456|||24.270497883737|24.270497883737|24.270497883737|||24.270497883737|24.270497883737|24.270497883737|24.270497883737||24.270497883737|24.270497883737|-24.831113509139|-24.831113509139|-25.145187927492|-25.145187927492|-25.145187927492|-25.145187927492|-25.145187927492|-25.145187927492|-25.145187927492|-25.145187927492||-25.145187927492|-25.145187927492|-25.157430941537|-25.163010552828|-25.163010552828|-25.163010552828|-25.163010552828|-25.163010552828|-25.163010552828|-25.163010552828|-25.163010552828|-25.166584563605|-25.166584563605
08989|24482|/equities/canadian-apartment-properties-reit|TSX|-39.570618724745|-39.570618724745|-39.570618724745|-39.570618724745||-39.570618724745|-40.056242730796|37.621166297246|37.621166297246|37.621166297246|37.621166297246|37.621166297246|37.621166297246|37.621166297246|37.621166297246|37.621166297246|37.621166297246|37.621166297246|37.621166297246|37.621166297246|37.621166297246|37.621166297246|37.621166297246|37.621166297246|37.621166297246|37.621166297246|37.305036229918|37.305036229918|37.305036229918|37.185039382323|36.745043919201|36.574492743408|36.402214795125|36.17236330599|36.17236330599|-37.877051515209||-37.877051515209|-37.877051515209|-37.877051515209|||-37.877051515209|-37.877051515209|-37.877051515209|-37.877051515209|-37.877051515209|-37.877051515209|-37.877051515209|-37.877051515209|-37.877051515209|-37.877051515209|-37.877051515209|-37.877051515209|-37.877051515209|-38.612837441351|36.727038397273|36.727038397273|36.727038397273|36.727038397273|36.727038397273|36.727038397273|36.727038397273|36.727038397273|36.727038397273|36.727038397273|36.727038397273|36.727038397273|36.727038397273|36.727038397273|36.727038397273|-39.233762487128|-39.233762487128|-39.233762487128|-39.233762487128|-39.233762487128|-39.233762487128|-39.233762487128|-39.673623756517|-39.916015515261|-39.916015515261|-39.916015515261|-40.347794728735|-40.826992040717|-40.847255750813|-40.847255750813|-40.847255750813|-40.847255750813|-40.847255750813|-40.847255750813|-40.847255750813|-41.448060614442|-41.56713178403|-41.56713178403||-41.56713178403|-41.691814186913|-41.750348359062|-41.994275708677|-42.229695485618|-42.229695485618|-42.229695485618|-42.274771336183|-42.274771336183|-42.274771336183|-42.274771336183|-42.274771336183|40.680461105053|40.680461105053|40.680461105053|40.680461105053|40.680461105053|40.680461105053|40.680461105053|40.680461105053|40.680461105053|40.680461105053|40.680461105053|40.680461105053|40.680461105053|40.680461105053|-42.816412550589|-42.816412550589|-42.816412550589||-42.816412550589|-42.816412550589|-42.816412550589|-42.816412550589|-43.239345769508|-43.504128973699|-43.504128973699|-43.925144558722|-44.129407789449|-44.129407789449|-44.334205630067|-44.334205630067|-44.443754864331|-44.443754864331|-44.443754864331|-45.306396590997|-45.693494279439|-46.063778171561|-46.063778171561||-46.063778171561|44.016692982188|44.016692982188|44.016692982188|44.016692982188|44.016692982188|44.016692982188|44.016692982188|43.543546740735|43.337652267458|43.337652267458|43.337652267458|43.337652267458|43.337652267458|42.894615029231|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012||42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.625276497012|42.420373673988|42.420373673988|42.420373673988|42.420373673988|42.420373673988|42.420373673988|42.102083360434|42.065091622407|41.2903782665|40.57459800224|40.57459800224|40.57459800224|40.57459800224|40.57459800224|40.57459800224||40.446399462298|40.446399462298|40.446399462298|40.446399462298|40.446399462298|40.446399462298|40.446399462298|40.446399462298|40.446399462298|40.446399462298|40.321556263583|39.508395916243|-42.566681790163|-42.566681790163|-42.566681790163|-42.566681790163|-42.566681790163|-42.566681790163|-42.566681790163|-42.566681790163||-42.566681790163|-42.566681790163|-42.566681790163|-42.566681790163|-42.566681790163|-42.566681790163|-42.566681790163|-42.566681790163|-42.566681790163|-44.128534237334|40.482500845154|40.482500845154|40.482500845154|40.482500845154|40.372222271186|40.3616842893|40.3616842893|40.3616842893|40.0113165806|39.553631270161|39.553631270161|39.329588426738|-42.24632292401|-42.24632292401|-42.24632292401|-42.24632292401|-42.24632292401|-42.24632292401|-42.24632292401|-42.24632292401|-42.24632292401
08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX|141.7844517388|139.20465262988|139.20465262988|139.20465262988||136.17960806532|135.60179128297|135.12976487089|132.67973532068|129.83527092787|128.94196261138|-138.34431112972|-138.34431112972|-138.34431112972|-138.34431112972|-140.04971092474|131.58591548618|131.58591548618|131.58591548618|131.58591548618|131.58591548618|131.58591548618|131.58591548618|131.58591548618|131.58591548618|131.58591548618|131.58591548618|131.58591548618|131.58591548618|131.58591548618|131.58591548618|131.58591548618|131.58591548618|131.58591548618|131.30464741841|131.30464741841||130.94355298964|130.94355298964|130.94355298964|||130.94355298964|130.94355298964|130.94355298964|130.94355298964|130.94355298964|130.94355298964|130.94355298964|130.94355298964|130.94355298964|130.94355298964|130.94355298964|130.94355298964|130.94355298964|130.94355298964|130.94355298964|129.33839143081|-136.45684604378|-136.45684604378|-136.45684604378|-136.45684604378|-136.45684604378|-136.45684604378|-136.45684604378|129.56590058894|129.56590058894|129.56590058894|129.56590058894|129.56590058894|129.56590058894|129.56590058894|129.29090261072|129.29090261072|129.29090261072|129.29090261072|129.29090261072|129.29090261072|129.29090261072|129.29090261072|129.29090261072|129.15554052696|129.15554052696|129.15554052696|129.15554052696|129.15554052696|129.15554052696|129.15554052696|129.15554052696|129.15554052696|129.15554052696|129.15554052696|129.15554052696|128.88361142999||128.88361142999|128.88361142999|128.7663103961|128.7663103961|128.65033922185|127.30926820955|-133.35724802068|-133.35724802068|-133.35724802068|-133.35724802068|-133.35724802068|-133.35724802068|-133.35724802068|-133.49860689432|-133.95845330855|-134.99927717365|-134.99927717365|-134.99927717365|-134.99927717365|-134.99927717365|-134.99927717365|-134.99927717365|-135.5686446949|128.80650903678|128.80650903678|128.80650903678|128.38508627152|128.38508627152|128.38508627152||128.38508627152|128.38508627152|128.38508627152|126.58676425324|-133.35508350554|-133.35508350554|-133.35508350554|-133.35508350554|-133.35508350554|-133.35508350554|-133.35508350554|-133.35508350554|-133.35508350554|-133.35508350554|-133.35508350554|-133.35508350554|-134.55398436854|-135.07170683364|-135.07170683364||-135.07170683364|-136.6118847156|-137.92432194555|-138.31489757064|-138.31489757064|-138.52877514631|-139.14530873597|-139.42644845446|-143.18161224216|-144.49790004988|-145.42323342411|-145.42323342411|-145.42323342411|-145.42323342411|-145.42323342411|-145.42323342411|-145.42323342411|-145.42323342411|-145.42323342411|-145.42323342411|-145.42323342411|-145.42323342411|-145.42323342411||-145.42323342411|-145.42323342411|-145.42323342411|-145.42323342411|-146.0891473674|-146.33497470745|-146.33497470745|-146.33497470745|-146.3916372075|-147.45014845158|-148.58349827954|-148.94888039903|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356|142.34403740356||142.34403740356|140.94504691704|138.41782455029|137.86813523573|135.98626049141|-141.81562392344|-141.81562392344|-141.81562392344|-141.81562392344|-141.81562392344|-141.81562392344|-141.81562392344|-141.81562392344|-142.13346827946|-144.48079303593|-144.95032505295|-145.66925392439|-146.02362301479|-146.02362301479|-146.02362301479||-146.02362301479|-146.02362301479|-146.02362301479|-146.02362301479|-146.02362301479|-146.02362301479|-146.02362301479|-146.02362301479|-146.02362301479|-147.45546168972|-147.45546168972|-147.45546168972|-147.45546168972|-147.45546168972|-147.45546168972|-147.45546168972|-147.45546168972|-147.45546168972|-147.45546168972|-147.45546168972|-148.05273246422|-148.24899295378|-148.24899295378|-148.24899295378|-148.24899295378|-148.24899295378|-148.24899295378|-148.94277534009|-149.77784900272|-149.77784900272|-149.77784900272
08991|24501|/equities/canadian-pacific?cid=24501|TSX|109.75243917076|108.34104204805|107.86819979183|107.86819979183||106.93911474537|106.85067874404|106.07186689876|104.02652052268|102.28779685083|101.61699811157|100.87610902981|99.336231763674|96.375814393177|-104.02778227224|-104.02778227224|-104.02778227224|-104.02778227224|-104.06266830046|-104.06266830046|-104.06266830046|-104.06266830046|-104.06266830046|-104.06266830046|-104.06266830046|-104.06266830046|-104.06266830046|-104.06266830046|-104.06266830046|-104.5314278149|-104.5314278149|-104.5314278149|-105.30218948609|98.584402693477|98.584402693477|98.584402693477||98.584402693477|98.584402693477|98.584402693477|||98.584402693477|98.584402693477|98.584402693477|98.584402693477|98.584402693477|98.584402693477|98.584402693477|98.584402693477|98.584402693477|98.584402693477|98.531816614299|98.531816614299|98.531816614299|98.357918419256|98.357918419256|96.877131848218|-102.53998050612|-102.53998050612|-102.53998050612|-102.53998050612|-102.53998050612|-102.53998050612|-102.53998050612|-102.53998050612|-102.53998050612|-102.53998050612|-103.20887014514|-103.90529709736|-103.90529709736|-103.90529709736|-103.90529709736|-103.90529709736|-103.90529709736|-103.90529709736|-103.90529709736|-105.28449801251|-105.41944311774|-106.41438037726|-107.55375472013|-108.29055818919|-108.86839839489|102.89929264225|102.89929264225|102.89929264225|102.89929264225|102.89929264225|102.89929264225|102.89929264225|102.89929264225|102.89929264225|102.89929264225|102.89929264225||102.89929264225|102.89929264225|102.89929264225|102.58698895946|102.57998968247|101.28287334022|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348||-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348|-107.38876193348||-107.38876193348|-110.01862550647|-110.39315297093|-110.39315297093|-110.39315297093|-110.6440598908|-110.80867824984|-111.42575179683|-112.6352809441|-112.94475719795|-113.08602707588|-113.08602707588|-113.08602707588|-113.08602707588|-113.08602707588|-113.08602707588|-113.08602707588|-113.08602707588|-113.08602707588|-113.08602707588|-113.08602707588|-113.08602707588|-113.08602707588||-113.08602707588|-113.08602707588|-113.2828097101|-114.20312401939|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502|107.73328934502||107.64807327676|107.64807327676|105.21563814402|102.12459244463|100.20455026333|-106.66791865511|-106.66791865511|-106.66791865511|-106.66791865511|-106.66791865511|-106.66791865511|-106.66791865511|-106.66791865511|-106.89991365189|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762||-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-107.63311292762|-108.23123912937|-110.50859938868|-111.18205336738|-111.43922804912|-111.86692300462|-111.88713270451|-113.52459341978|-114.07121157089|-114.45801453501|-114.55779482843|-114.55779482843|-114.55779482843|-114.55779482843|-114.55779482843|-115.40856230271|-115.40856230271|-115.40856230271
08992|42784|/equities/choice-properties-reit|TSX|15.075112503731|15.075112503731|15.075112503731|15.075112503731||15.075112503731|15.075112503731|15.075112503731|15.075112503731|15.075112503731|15.075112503731|15.075112503731|15.075112503731|15.075112503731|15.075112503731|15.075112503731|15.075112503731|15.075112503731|15.075112503731|15.075112503731|15.075112503731|15.075112503731|14.926250409153|14.926250409153|14.905277992914|14.840065534259|14.840065534259|14.755072548815|14.715081059081|14.70564565299|14.589606387064|-15.207786232492|-15.207786232492|-15.207786232492|-15.207786232492|-15.207786232492||-15.207786232492|-15.207786232492|-15.207786232492|||-15.207786232492|-15.207786232492|-15.207786232492|-15.207786232492|-15.207786232492|-15.207786232492|-15.207786232492|-15.207786232492|-15.207786232492|-15.207786232492|-15.207786232492|-15.207786232492|-15.207786232492|-15.29365100492|-15.328237908866|-15.328237908866|-15.328237908866|-15.328237908866|-15.328237908866|-15.328237908866|-15.328237908866|-15.328237908866|-15.328237908866|-15.328237908866|-15.328237908866|-15.328237908866|-15.328237908866|-15.328237908866|-15.328237908866|-15.328237908866|-15.328237908866|-15.328237908866|-15.328237908866|-15.328237908866|-15.328237908866|-15.328237908866|-15.328237908866|14.570144789168|14.570144789168|14.570144789168|14.570144789168|14.570144789168|14.570144789168|14.570144789168|14.51678338751|14.51678338751|14.298093167773|-14.945623074125|-14.945623074125|-14.945623074125|-14.945623074125|-14.945623074125||-14.945623074125|-14.967914168648|-15.021571230681|-15.161190112202|-15.203361890861|-15.203361890861|-15.203361890861|-15.203361890861|-15.203361890861|-15.203361890861|-15.253409300994|-15.253409300994|14.63488188702|14.63488188702|14.63488188702|14.63488188702|14.63488188702|14.63488188702|14.63488188702|14.63488188702|14.63488188702|14.51849678365|14.51849678365|14.507773911596|14.435859984425|14.382066587902|14.197296200303|14.147071078443|-14.732474482058||-14.732474482058|-14.732474482058|-14.732474482058|-14.732474482058|-14.732474482058|-14.732474482058|-14.732474482058|-14.732474482058|-14.732474482058|-14.732474482058|-14.732474482058|-14.732474482058|-14.732474482058|-14.732474482058|-14.732474482058|-14.838914936809|-14.838914936809|-14.838914936809|-14.838914936809||-14.838914936809|-14.859349959457|-14.938789033547|-14.938789033547|-14.938789033547|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989||14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.38583690989|14.231835528509|14.231835528509|14.225661294609|14.225661294609|14.225661294609|14.225661294609|14.225661294609||14.225661294609|14.056571783924|14.056571783924|14.056571783924|14.056571783924|14.026190932486|14.003321745628|14.003321745628|13.765935941243|13.765935941243|13.765935941243|13.765935941243|13.765935941243|13.765935941243|13.765935941243|13.765935941243|13.728502833393|13.728502833393|13.728502833393|13.728502833393||13.728502833393|13.645558396475|13.417842696659|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.380242948795|13.209714179861
08993|24822|/equities/crombie-reit|TSX|15.299936133981|15.299936133981|15.299936133981|15.299936133981||15.299936133981|15.299936133981|15.299936133981|15.299936133981|15.299936133981|15.299936133981|15.299936133981|15.299936133981|15.299936133981|15.299936133981|15.299936133981|15.299936133981|15.299936133981|15.299936133981|15.299936133981|15.299936133981|15.299936133981|15.299936133981|15.299936133981|15.299936133981|15.299936133981|15.299936133981|15.299936133981|15.275229856262|15.275229856262|15.145810627153|15.025901290234|15.01655686835|14.905618492537|14.876006333104|14.876006333104||14.876006333104|14.876006333104|14.876006333104|||14.876006333104|14.876006333104|14.876006333104|14.876006333104|14.876006333104|14.818626578876|14.818626578876|14.818626578876|14.818626578876|14.818626578876|14.818626578876|14.818626578876|14.818626578876|14.818626578876|14.818626578876|14.818626578876|14.818626578876|14.818626578876|14.818626578876|14.818626578876|14.818626578876|14.818626578876|14.818626578876|14.818626578876|14.818626578876|14.818626578876|-15.420557418537|-15.420557418537|-15.420557418537|-15.420557418537|-15.420557418537|-15.420557418537|-15.420557418537|-15.420557418537|-15.420557418537|-15.420557418537|-15.420557418537|-15.463835440388|-15.463835440388|-15.483429178386|-15.498587778609|14.970402365895|14.970402365895|14.970402365895|14.879336019327|14.84481795184|14.798135515984|14.798135515984|14.798135515984|14.798135515984|14.798135515984|14.798135515984||14.798135515984|14.798135515984|14.798135515984|14.798135515984|14.798135515984|14.798135515984|14.678347930098|14.678347930098|14.678347930098|14.678347930098|14.678347930098|14.678347930098|14.678347930098|14.678347930098|14.678347930098|14.678347930098|14.678347930098|14.678347930098|14.678347930098|14.678347930098|14.593164718576|14.512351842341|14.512351842341|14.512351842341|14.512351842341|14.512351842341|14.512351842341|14.512351842341|14.512351842341||14.512351842341|14.512351842341|14.512351842341|14.512351842341|14.512351842341|14.419279623492|-15.107464911798|-15.107464911798|-15.107464911798|-15.107464911798|-15.107464911798|-15.107464911798|-15.107464911798|-15.107464911798|-15.107464911798|-15.107464911798|-15.107464911798|-15.107464911798|-15.107464911798||-15.107464911798|-15.107464911798|-15.108641692939|-15.108641692939|-15.108641692939|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.403647482029|14.275719602496|14.21739346161||14.21739346161|14.21739346161|14.206852992207|14.206852992207|14.206852992207|14.206852992207|14.206852992207|14.206852992207|14.206852992207|14.206852992207|14.206852992207|14.206852992207|14.206852992207|14.206852992207|14.206852992207|14.206852992207|14.089281435179|14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934||14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934|14.083406728934|13.984077246525|13.984077246525|13.984077246525|13.830640509767|-14.695727199331|-14.695727199331|-14.695727199331|-14.695727199331|-14.695727199331|-14.695727199331|-14.695727199331|-14.695727199331||-14.695727199331|-14.695727199331|-14.695727199331|-14.695727199331|-14.695727199331|-14.695727199331|-14.695727199331|-14.695727199331|13.663272472055|13.663272472055|13.663272472055|13.663272472055|13.586969476972|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751|13.583964969751
08994|24527|/equities/eldorado-gold-corp.|TSX|54.07356610156|54.07356610156|53.126741036849|53.050173193679||53.050173193679|-62.801031443975|-62.801031443975|-62.801031443975|-62.801031443975|-62.801031443975|-62.801031443975|-62.94907548352|-62.94907548352|-62.94907548352|-69.152307271117|60.750417818484|60.750417818484|60.750417818484|60.750417818484|57.458359087762|57.458359087762|56.857066195603|53.810628724756|52.232365741401|51.504367152889|51.504367152889|51.504367152889|51.219852756615|49.707055753199|47.975062787233|46.317183874187|46.317183874187|46.317183874187|46.005868880942|46.005868880942||46.005868880942|46.005868880942|46.005868880942|||46.005868880942|46.005868880942|45.73540747717|43.386840429074|42.811680543374|42.811680543374|42.811680543374|42.811680543374|42.811680543374|42.456866939809|41.118186429635|39.939223603487|39.939223603487|39.939223603487|39.939223603487|39.939223603487|39.939223603487|39.939223603487|39.210247176753|38.657497982036|37.670274738748|36.230860185048|35.821025270024|35.821025270024|35.821025270024|35.821025270024|35.821025270024|35.821025270024|35.821025270024|35.821025270024|35.691693617016|-39.778712617472|-39.778712617472|-39.778712617472|-39.778712617472|-39.778712617472|-39.778712617472|-39.778712617472|-39.778712617472|-39.778712617472|-39.778712617472|-39.778712617472|-40.386625249204|-41.799027079805|-42.049045349914|-42.049045349914|-42.525052152031|38.020216321268|38.020216321268|38.020216321268|37.890102685513|37.890102685513||37.890102685513|37.890102685513|37.890102685513|37.890102685513|37.890102685513|37.283637468791|37.283637468791|37.283637468791|37.077267214075|37.077267214075|36.871963655965|36.702715033226|36.702715033226|36.702715033226|36.23761389932|36.23761389932|36.23761389932|36.23761389932|36.23761389932|36.23761389932|35.664850057065|34.32372052239|34.282188808108|33.674654231231|33.614060333217|32.664510862524|32.476247719402|32.476247719402|31.530273361862||30.996971258257|30.693111601109|30.693111601109|30.37456998851|29.985076162838|29.482862284474|29.317127687947|29.317127687947|29.317127687947|29.317127687947|29.317127687947|29.317127687947|29.317127687947|29.317127687947|29.317127687947|29.317127687947|29.317127687947|29.000696693544|27.810218425464||26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626||26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.985680357626|26.85582612356|26.85582612356|26.85582612356|26.85582612356|26.85582612356|26.85582612356|26.318139747342|26.241778790167|26.241778790167|25.270837956509|25.270837956509|25.065374778201|24.805092733203|24.805092733203|24.404454810545|24.404454810545|24.404454810545|-27.201262742935||-27.201262742935|-27.201262742935|-27.201262742935|-28.009181851213|24.817598805069|24.817598805069|24.817598805069|24.817598805069|24.817598805069|24.817598805069|24.817598805069|24.817598805069|24.817598805069|24.817598805069|24.817598805069|24.817598805069|24.817598805069|24.817598805069|24.817598805069|24.817598805069||24.817598805069|24.817598805069|23.840108325347|23.280073327617|23.280073327617|-25.846210150246|-25.846210150246|-25.846210150246|-25.846210150246|-26.561344204483|23.112722066525|23.112722066525|22.396358652781|22.126800455516|22.126800455516|21.584776893661|21.450864279056|21.052071319448|20.487310051461|20.487310051461|20.395755413982|20.395755413982|20.395755413982|-22.184607746093|-22.184607746093|-22.184607746093|-22.184607746093|-22.184607746093|-22.184607746093|-22.184607746093|-22.184607746093
08995|24534|/equities/first-capital-realty-inc|TSX|19.67305874007|19.478360059355|19.478360059355|19.478360059355||19.478360059355|19.478360059355|19.478360059355|19.344288060504|19.209739281609|19.209739281609|19.152488048291|19.012713532972|19.012713532972|19.012713532972|19.012713532972|19.012713532972|19.012713532972|19.012713532972|19.012713532972|19.012713532972|18.867459620952|18.823652690722|18.823652690722|18.806281560078|18.699201576594|-19.642548468645|-19.642548468645|-19.642548468645|-19.642548468645|-19.642548468645|-19.642548468645|-19.642548468645|-19.642548468645|-19.642548468645|-19.642548468645||-19.642548468645|-19.65728217003|-19.65728217003|||-19.65728217003|-19.668019157491|-19.668019157491|-19.668019157491|-19.668019157491|-19.668019157491|-19.668019157491|-19.668019157491|-19.668019157491|-19.668019157491|-19.668019157491|-19.668019157491|-19.668019157491|-19.668019157491|-19.935209246136|-19.935209246136|18.818890514795|18.818890514795|18.818890514795|18.818890514795|18.724000036501|18.724000036501|18.551667915211|18.519631211874|18.461581910242|18.461581910242|18.430879070092|18.430879070092|18.430879070092|18.430879070092|18.430879070092|18.157086957085|-19.39912314813|-19.39912314813|-19.39912314813|-19.39912314813|-19.39912314813|-19.39912314813|-19.39912314813|-19.39912314813|-19.517914935402|-19.806573519499|19.057166195156|19.057166195156|19.057166195156|19.057166195156|19.057166195156|19.057166195156|19.057166195156|19.057166195156|19.057166195156|19.057166195156||19.057166195156|19.057166195156|19.057166195156|19.057166195156|19.057166195156|19.057166195156|19.057166195156|19.057166195156|18.930184576513|18.778537456197|18.720042007943|18.696713944033|18.694466453987|18.694466453987|18.694466453987|18.694466453987|18.694466453987|18.694466453987|18.694466453987|18.694466453987|18.683851725743|18.570190358872|18.570190358872|18.570190358872|18.570190358872|18.570190358872|18.416765522432|18.416765522432|18.416765522432||18.416765522432|18.416765522432|18.345572709454|18.316429757468|18.316429757468|18.316429757468|18.226033263066|18.210036018003|18.207263022119|18.199735673991|18.149150990476|18.112390252208|17.996391767994|17.996391767994|17.996391767994|17.996391767994|17.996391767994|17.996391767994|17.996391767994||17.996391767994|17.996391767994|17.996391767994|17.996391767994|17.996391767994|17.996391767994|17.996391767994|17.996391767994|17.996391767994|17.883768075854|17.781409892937|17.642122120217|17.601801601334|17.562001139239|17.507565506659|17.507565506659|17.507565506659|17.507565506659|17.507565506659|17.507565506659|17.507565506659|17.367850630771|17.330945484386||17.191968531944|17.191968531944|17.021632295558|17.001984238347|17.001984238347|17.001984238347|17.001984238347|17.001984238347|17.001984238347|17.001984238347|17.001984238347|16.987604511766|16.987604511766|16.950836634908|16.950836634908|16.950836634908|16.950836634908|16.950836634908|16.950836634908|16.950836634908|16.950836634908|16.921403066948|16.921403066948|16.766558268153|16.614509797188|16.432788239687|16.424905665277|16.424905665277|16.424905665277|16.424905665277||16.424905665277|16.227116460667|16.198284142689|16.198284142689|16.198284142689|16.198284142689|16.198284142689|16.198284142689|16.198284142689|16.198284142689|16.198284142689|16.024759391366|15.687511129973|-16.92393491916|-16.92393491916|-16.92393491916|-16.92393491916|-16.92393491916|-16.92393491916|-16.92393491916||-16.92393491916|-16.92393491916|-16.92393491916|-16.92393491916|-16.92393491916|-16.949048273402|-16.949048273402|-16.949048273402|-16.949048273402|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716|16.194270092716
08996|953907|/equities/new-firstservice-corp?cid=953907|TSX|203.62501679332|203.62501679332|203.62501679332|203.62501679332||203.62501679332|203.62501679332|203.62501679332|203.62501679332|202.13197027486|202.13197027486|202.13197027486|201.46440978891|-221.89898749583|-223.16775681346|-223.16775681346|-224.85806631346|212.39435160358|212.39435160358|212.39435160358|212.39435160358|212.39435160358|212.39435160358|212.39435160358|212.39435160358|212.39435160358|211.23872081658|208.41230206557|208.41230206557|208.41230206557|205.35145023209|-219.7607931422|-219.7607931422|-219.7607931422|-219.7607931422|-219.7607931422||-219.7607931422|-219.7607931422|-219.7607931422|||-219.7607931422|-219.7607931422|-219.7607931422|-219.7607931422|-219.7607931422|-219.7607931422|-219.7607931422|-219.7607931422|-219.7607931422|-219.7607931422|-219.7607931422|-222.96643811319|-224.00048723324|-225.76906905075|-225.76906905075|-225.76906905075|-225.76906905075|-225.76906905075|-225.76906905075|-225.76906905075|-225.76906905075|-225.76906905075|-225.76906905075|-225.76906905075|-225.76906905075|-225.76906905075|-225.76906905075|-228.98361989868|-228.98361989868|-228.98361989868|-228.98361989868|-228.98361989868|-228.98361989868|-232.6517929701|-234.94782857409|-237.98759195|-238.41888347348|-238.41888347348|-238.41888347348|-238.41888347348|-241.67209112071|-248.11787437755|-252.81848339856|-257.01330529121|-269.20404683445|-269.20404683445|-269.20404683445|-269.20404683445|-269.20404683445|-270.09034602586|-270.09034602586|-270.09034602586||-270.09034602586|-271.88149544866|-272.69221811461|-274.59912289699|-274.84457767363|-275.24343612895|-275.24343612895|-276.31600161228|-276.31600161228|-278.61168215709|-279.28576154662|-279.3763914103|-281.92210366933|-285.11540029014|-288.98486791677|274.18821012771|274.18821012771|274.18821012771|274.18821012771|274.18821012771|274.18821012771|274.18821012771|272.88466964602|271.89463822974|268.62875554443|268.5458462755|266.59902802063|266.59902802063|266.59902802063||266.59902802063|266.59902802063|266.59902802063|266.01615906372|264.67280736294|264.67280736294|264.67280736294|264.67280736294|263.66562403934|261.17615154958|261.17615154958|260.01459872696|257.66289676531|256.49693627819|256.49693627819|256.49693627819|255.22825819104|254.17591993982|254.17591993982||254.17591993982|254.17591993982|253.1174145029|251.85160972429|251.85160972429|250.54567625073|238.60298646322|233.97087849745|233.97087849745|233.97087849745|233.97087849745|233.97087849745|233.97087849745|233.97087849745|233.97087849745|233.94355404693|233.94355404693|233.94355404693|233.94355404693|233.94355404693|233.94355404693|233.94355404693|233.94355404693||233.94355404693|233.94355404693|233.94355404693|233.94355404693|233.94355404693|233.94355404693|233.94355404693|233.94355404693|233.94355404693|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.8594287145||233.8594287145|233.8594287145|233.8594287145|233.8594287145|233.27381253108|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726||-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-245.03211583726|-247.86401525728|232.10316306179|232.10316306179|232.10316306179|232.10316306179|232.10316306179|232.10316306179|232.10316306179|232.10316306179|232.10316306179|-247.12209987954|-247.12209987954|-247.12209987954|-247.12209987954|-247.12209987954|-247.12209987954|-247.12209987954|-251.89845509348|-254.00716744327|-258.52906588342|-260.14590643541|-260.94022013353
08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX|153.51726910387|153.51726910387|148.7352998181|147.17678859153||147.17678859153|146.69587058401|146.68430285295|141.19533745271|140.93481929018|137.45257427641|136.4395193783|136.11613450752|132.6801092583|132.6801092583|132.6801092583|132.6801092583|130.84291039647|130.84291039647|129.55989881292|128.94655742397|127.04248625838|127.04248625838|125.5133076313|125.5133076313|125.33102517304|125.33102517304|125.33102517304|120.99781063063|117.67922579429|115.87052903332|-124.64700240039|-124.64700240039|-124.64700240039|-124.64700240039|-124.64700240039||-124.64700240039|-124.64700240039|-124.64700240039|||-124.64700240039|-124.64700240039|-124.64700240039|-124.64700240039|-125.22166992716|-127.21796477164|-129.68440609867|-133.13656214536|-135.03284431895|-135.34311299805|-135.34311299805|-136.26345831028|-136.43996139226|-139.11606063509|130.90782768767|130.90782768767|130.90782768767|130.90782768767|130.90782768767|130.90782768767|130.17452486401|129.96700809964|129.96700809964|129.96700809964|129.96700809964|129.96700809964|129.96700809964|129.40779101593|127.00920430536|126.73467701138|125.7864559337|125.7864559337|122.38384121485|121.51223685055|121.51223685055|121.51223685055|121.51223685055|121.51223685055|121.51223685055|121.51223685055|121.51223685055|120.17081671326|120.17081671326|118.5006280538|-127.20023520429|-127.20023520429|-127.20023520429|-127.20023520429|-127.20023520429|-128.39248808709|-130.5806108488|-130.5806108488||-130.5806108488|123.50316162723|123.50316162723|123.50316162723|123.50316162723|123.50316162723|123.50316162723|123.50316162723|123.50316162723|123.50316162723|123.50316162723|123.19954244517|123.19954244517|123.19954244517|123.19954244517|123.19954244517|123.19954244517|123.19954244517|122.63837879922|120.06319415598|120.02355011336|119.72505408781|119.05384403252|119.05384403252|119.05384403252|119.05384403252|119.05384403252|119.05384403252|119.05384403252||119.05384403252|118.06259998772|116.71678039203|115.23972809916|115.23972809916|113.03414570629|111.9017731326|111.9017731326|111.9017731326|111.9017731326|111.9017731326|111.9017731326|111.9017731326|111.9017731326|111.9017731326|111.9017731326|111.9017731326|111.9017731326|111.9017731326||111.9017731326|111.9017731326|111.9017731326|111.9017731326|110.16030127662|108.30771796077|108.30771796077|108.0455217027|107.63715286272|107.63715286272|107.63715286272|106.61795255892|106.52265518379|106.52265518379|106.47350319968|105.51370504017|105.51370504017|105.51370504017|105.51370504017|105.51370504017|105.51370504017|105.51370504017|105.51370504017||105.51370504017|105.51370504017|105.51370504017|105.51370504017|105.51370504017|105.51370504017|105.51370504017|105.51370504017|105.05356171523|104.77340563574|104.27739099704|103.13043715383|99.558819314127|97.883132639069|96.034591770325|94.862326410252|94.634806715601|94.511573295703|94.511573295703|94.511573295703|94.511573295703|94.511573295703|94.511573295703|94.511573295703|94.511573295703|94.511573295703|94.511573295703|94.511573295703|94.511573295703|94.511573295703||94.511573295703|94.511573295703|94.511573295703|94.396193907118|93.250215554078|90.313572803957|-99.138532189142|-99.138532189142|-99.138532189142|-99.138532189142|-99.138532189142|-99.138532189142|-99.138532189142|-99.138532189142|-99.138532189142|-99.138532189142|-99.138532189142|-99.138532189142|-99.138532189142|-99.138532189142||-99.138532189142|-99.138532189142|-99.515020314464|-99.515020314464|-99.515020314464|-99.515020314464|-99.515020314464|-99.515020314464|-99.515020314464|-102.41946828764|-107.50329799565|97.459920164799|97.459920164799|97.459920164799|97.459920164799|97.459920164799|97.459920164799|97.459920164799|95.728245678716|93.819716284863|92.953574311062|-100.92944740352|-100.92944740352|-100.92944740352|-100.92944740352|-100.92944740352|-100.92944740352|-100.92944740352|-100.92944740352|-100.92944740352|-100.92944740352
08998|40490|/equities/interrent-reit|TSX|13.279989661524|13.279989661524|13.279989661524|13.279989661524||13.279989661524|13.279989661524|13.279989661524|13.279989661524|13.279989661524|13.279989661524|13.279989661524|13.279989661524|13.279989661524|13.279989661524|13.279989661524|13.279989661524|13.279989661524|13.279989661524|13.279989661524|13.27930768251|13.27930768251|13.270897422892|13.252663385716|13.242729450453|13.242729450453|13.242729450453|13.242729450453|13.242729450453|13.210810795083|13.200345611853|13.162050936269|-13.279752549194|-13.279752549194|-13.279752549194|-13.279752549194||-13.279752549194|-13.279752549194|-13.28441895677|||-13.28441895677|-13.28441895677|-13.28441895677|-13.28441895677|-13.28441895677|-13.28441895677|-13.28441895677|-13.28441895677|-13.285661086823|-13.285661086823|-13.285661086823|-13.285661086823|-13.285661086823|-13.285661086823|-13.285661086823|-13.300178697137|-13.312420821221|-13.322133726578|-13.339037942336|-13.358653279858|-13.377392208927|-13.385991586969|-13.389280182988|-13.389280182988|-13.395311469139|-13.405068046849|-13.414241719026|-13.416162784918|-13.416162784918|-13.416847608733|-13.432053299136|13.30545578217|13.30545578217|13.30545578217|13.30545578217|13.30545578217|13.30545578217|13.30545578217|13.30545578217|13.30545578217|13.30545578217|13.30545578217|13.30545578217|13.30545578217|13.30545578217|13.30545578217|13.30545578217|13.30545578217|13.30339550236|13.30339550236|13.30339550236|13.30339550236||13.30339550236|13.30339550236|13.30339550236|13.30339550236|13.30339550236|13.292106143404|13.263451408202|13.260223731789|13.253581799173|13.242416426825|13.242416426825|13.242416426825|13.242416426825|13.242416426825|13.242416426825|13.242416426825|13.224906918392|13.211562948079|13.208935019111|13.208935019111|13.208935019111|13.208935019111|13.208935019111|13.201872239218|13.189626311209|13.189626311209|13.187918290988|13.161575963647|-13.394057818693||-13.394057818693|-13.394057818693|-13.394057818693|-13.394057818693|-13.394057818693|-13.394057818693|-13.394057818693|-13.394057818693|-13.394057818693|-13.394057818693|-13.394057818693|-13.394057818693|-13.394057818693|-13.427539536535|-13.427539536535|-13.427539536535|-13.427539536535|-13.427539536535|-13.427539536535||-13.447266204688|-13.449782696698|-13.449782696698|-13.449782696698|-13.449782696698|-13.449782696698|-13.449782696698|-13.449782696698|-13.495036486491|-13.508096248689|13.316094012226|13.316094012226|13.316094012226|13.316094012226|13.316094012226|13.316094012226|13.316094012226|13.316094012226|13.316094012226|13.316094012226|13.316094012226|13.316094012226|13.316094012226||13.316094012226|13.316094012226|13.316094012226|13.316094012226|13.316094012226|13.305659712647|13.296288531461|13.260973109923|13.260973109923|13.219414859041|13.213794130997|13.181438546397|13.163820590153|13.152022562176|13.111135917405|13.064039872201|13.055044569474|13.035049294875|13.010055329453|12.970616846229|12.947073268173|12.947073268173|12.947073268173|12.812303860185|12.7631156524|11.220467317241|11.220467317241|11.220467317241|11.220467317241|11.220467317241||10.5655190019|10.49016001551|10.49016001551|10.49016001551|10.49016001551|10.49016001551|10.49016001551|10.49016001551|10.49016001551|10.49016001551|10.49016001551|10.306288643332|10.03976474388|-11.205024263033|-11.205024263033|-11.205024263033|-11.205024263033|-11.205024263033|-11.205024263033|-11.205024263033||-11.205024263033|-11.205024263033|-11.205024263033|-11.205024263033|-11.205024263033|-11.263154882912|-11.263154882912|-11.263154882912|-11.263154882912|-11.79739421686|10.524561629467|10.519397270744|10.519397270744|10.502572127092|10.502572127092|10.502572127092|10.486015326579|10.486015326579|10.296127697715|10.14991074051|10.14991074051|9.8999004943005|9.7071118998121|9.6481958761446|9.6481958761446|9.6481958761446|9.6481958761446|9.6481958761446|9.4150207208549|-10.270822712239|-10.270822712239
08999|24969|/equities/killam-properties-inc|TSX|-17.950614596524|-17.966564265024|-17.966564265024|-17.966564265024||-17.96896064627|16.948401565416|16.948401565416|16.948401565416|16.91463008064|16.91463008064|16.91463008064|16.91463008064|16.885389174549|16.885389174549|16.885389174549|16.885389174549|16.885389174549|16.885389174549|16.885389174549|16.885389174549|16.885389174549|16.885389174549|16.885389174549|16.885389174549|16.885389174549|16.82598870499|16.789431182357|16.723813047908|16.614791860075|16.598101604748|16.562891629855|16.551545835778|16.507828104546|16.154254025938|-16.915889740576||-16.915889740576|-16.930075221087|-16.930075221087|||-16.930075221087|-16.94602355607|-16.94602355607|-16.94602355607|-16.94602355607|-16.94602355607|-16.94602355607|-16.94602355607|-16.958620042938|-16.958620042938|-16.958620042938|-16.958620042938|-16.958620042938|-17.035687944776|-17.145011473267|-17.145011473267|-17.145011473267|-17.35556830363|-17.393911290518|-17.393911290518|-17.406774989199|-17.406774989199|-17.406774989199|-17.406774989199|-17.406774989199|-17.406774989199|-17.406774989199|-17.406774989199|-17.406774989199|-17.406774989199|-17.406774989199|-17.406774989199|-17.406774989199|-17.406774989199|-17.636972205982|-17.774969278823|-17.893854762725|-17.976508026332|-17.976508026332|-17.976508026332|-18.019453769492|-18.28561483791|-18.28561483791|-18.28561483791|-18.28561483791|-18.28561483791|-18.28561483791|-18.28561483791|-18.28561483791|-18.28561483791|-18.28561483791|-18.28561483791||-18.28561483791|-18.309214208481|-18.309214208481|-18.386905667911|-18.507080043334|-18.507080043334|-18.507080043334|-18.507080043334|-18.507080043334|-18.507080043334|-18.507080043334|-18.507080043334|-18.541684417169|-18.541684417169|-18.541684417169|-18.541684417169|-18.541684417169|-18.541684417169|-18.541684417169|-18.541684417169|-18.541684417169|-18.541684417169|-18.541684417169|-18.541684417169|-18.541684417169|-18.541684417169|-18.541684417169|-18.541684417169|-18.541684417169||-18.541684417169|-18.541684417169|-18.541684417169|-18.541684417169|-18.600013692774|-18.600013692774|-18.600013692774|-18.600013692774|-18.600013692774|-18.600013692774|-18.61973683878|-18.677958730568|-18.677958730568|-18.677958730568|-18.677958730568|-18.877453967057|-19.013998997734|-19.013998997734|-19.013998997734||-19.013998997734|-19.362777723787|-19.506149401223|-19.506149401223|-19.506149401223|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537||18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.795486567537|18.785539439564|18.60393354986|18.565483014825|18.377330720003|18.377330720003|18.377330720003|18.377330720003|18.377330720003|18.30874180153|18.30874180153|18.073324779172|17.989804907529|17.01468983916|17.01468983916|17.01468983916|17.01468983916|17.01468983916||16.724098748936|16.603357061312|16.603357061312|16.603357061312|16.603357061312|16.603357061312|16.603357061312|16.603357061312|16.603357061312|16.603357061312|16.603357061312|16.259285962765|-17.526654580094|-17.526654580094|-17.526654580094|-17.526654580094|-17.526654580094|-17.526654580094|-17.526654580094|-17.526654580094||-17.526654580094|-17.526654580094|-17.526654580094|-17.526654580094|-17.526654580094|-17.526654580094|-17.526654580094|-17.526654580094|-17.526654580094|-18.026838464712|16.643884677701|16.643884677701|16.643884677701|16.643884677701|16.643884677701|16.643884677701|16.643884677701|16.643884677701|16.618761613427|16.431401970716|16.33127853907|16.286977053096|16.009141127721|15.873651139289|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265|-17.035800160265
09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX|-52.807944667618|-52.807944667618|-52.807944667618|-52.807944667618||-52.807944667618|-52.807944667618|50.073490673897|50.073490673897|50.073490673897|50.073490673897|50.073490673897|50.073490673897|50.073490673897|50.073490673897|50.073490673897|50.073490673897|50.073490673897|50.073490673897|50.073490673897|50.073490673897|50.073490673897|50.073490673897|50.073490673897|50.073490673897|50.073490673897|49.979433013992|49.691535861738|49.691535861738|49.691535861738|49.691535861738|49.172646515664|49.172646515664|49.172646515664|48.547301560613|48.547301560613||48.547301560613|48.547301560613|48.54728616458|||48.54728616458|48.523095806239|48.175306188469|48.175306188469|47.619226733186|47.41858597965|47.327316297105|47.224517624699|47.118460578012|47.118460578012|47.118460578012|47.118460578012|47.118460578012|47.118460578012|47.118460578012|46.913129559334|46.913129559334|46.913129559334|46.81605006799|46.81605006799|46.81605006799|46.81605006799|46.427259993506|46.427259993506|46.427259993506|46.427259993506|46.427259993506|46.427259993506|46.427259993506|46.427259993506|45.369732724244|45.112480652127|44.898865924713|44.761195095524|44.761195095524|44.539104788551|44.044844722093|44.044844722093|44.044844722093|44.044844722093|44.044844722093|44.044844722093|44.044844722093|43.384827189248|43.141538460226|43.141538460226|43.141538460226|43.141538460226|43.141538460226|43.141538460226|43.141538460226|43.141538460226||43.141538460226|43.141538460226|43.141538460226|43.053376973968|42.906529123366|42.319385455637|42.319385455637|42.319385455637|42.319385455637|42.319385455637|42.319385455637|42.319385455637|42.319385455637|42.319385455637|42.319385455637|42.319385455637|42.319385455637|42.319385455637|42.319385455637|42.319385455637|42.150427843232|41.555198697138|-43.327443489635|-43.327443489635|-43.327443489635|-43.327443489635|-43.327443489635|-43.327443489635|-43.327443489635||-43.327443489635|-43.327443489635|-43.327443489635|-43.327443489635|-43.414457879226|-43.414457879226|-43.414457879226|-43.627728552466|-43.685629675156|-43.685629675156|-43.685629675156|-43.685629675156|-43.685629675156|-43.685629675156|-43.789588739878|-43.822876826929|-44.188149140531|41.605118057945|41.605118057945||41.605118057945|41.605118057945|41.605118057945|41.605118057945|-43.263118280461|-43.263118280461|-43.263118280461|-43.263118280461|-43.263118280461|-43.263118280461|-43.263118280461|-43.263118280461|-43.263118280461|-43.465133787847|-43.544669359378|-43.544669359378|-43.841364555409|-43.841364555409|-43.841364555409|-43.841364555409|-43.841364555409|-43.841364555409|-43.841364555409||-43.841364555409|-43.841364555409|-43.841364555409|-43.841364555409|-43.841364555409|-43.841364555409|-43.841364555409|-43.841364555409|-43.99318343274|-44.293537893474|42.279239643376|42.279239643376|42.279239643376|42.279239643376|42.279239643376|42.279239643376|42.209154752406|42.190512939984|42.190512939984|42.190512939984|42.190512939984|42.190512939984|42.190512939984|42.190512939984|42.190512939984|42.190512939984|42.190512939984|42.190512939984|42.190512939984|42.190512939984||42.190512939984|41.753068814338|41.558409039246|41.535732816841|41.421368465584|40.606281599938|40.606281599938|40.606281599938|40.48025323719|40.48025323719|40.356948660151|-43.145280086185|-43.145280086185|-43.145280086185|-43.145280086185|-43.145280086185|-43.145280086185|-43.145280086185|-43.145280086185|-43.145280086185||-43.145280086185|-43.145280086185|-43.145280086185|-43.145280086185|-43.145280086185|-43.145280086185|-43.145280086185|-43.145280086185|-43.145280086185|-44.953086017663|42.520570137993|42.520570137993|42.400579308315|42.400579308315|42.400579308315|42.400579308315|42.400579308315|42.400579308315|41.600087111575|-44.362205770328|-44.362205770328|-44.362205770328|-44.362205770328|-44.362205770328|-44.362205770328|-44.362205770328|-44.362205770328|-44.362205770328|-44.65717387499|-45.237970090592|-45.830522670441
09001|25045|/equities/northwest-healthcare-prop-reit|TSX|5.5719182553322|5.5719182553322|5.5654644505217|5.4674612746928||5.4674612746928|5.4674612746928|5.4674612746928|5.4674612746928|5.4327349647652|5.4205391655113|5.4113136026773|5.4113136026773|5.3976526154686|5.3976526154686|5.3976526154686|5.3976526154686|5.3976526154686|5.3727404218488|5.3727404218488|5.3727404218488|5.3727404218488|5.3727404218488|5.3727404218488|5.3727404218488|5.3219337840403|5.298189998596|5.298189998596|5.2456447492316|5.2456447492316|5.2456447492316|5.2004385138303|5.1249318282637|5.0510351570484|-5.2748970212437|-5.2748970212437||-5.2748970212437|-5.2908602513768|-5.2908602513768|||-5.3159559609601|-5.3388399152964|-5.3536295867518|-5.3536295867518|-5.376255350704|5.123615750606|5.123615750606|5.123615750606|5.123615750606|5.123615750606|5.123615750606|5.123615750606|5.123615750606|5.123615750606|5.123615750606|5.123615750606|5.123615750606|5.123615750606|5.123615750606|5.123615750606|5.123615750606|5.123615750606|5.123615750606|5.123615750606|5.123615750606|5.123615750606|5.123615750606|5.123615750606|5.123615750606|5.123615750606|5.0673507153272|-5.2443343474633|-5.2443343474633|-5.2443343474633|-5.2443343474633|-5.2443343474633|-5.2443343474633|5.004521108433|5.004521108433|5.004521108433|5.004521108433|5.004521108433|5.004521108433|4.9805789532091|4.8939766687184|-5.1492924896123|-5.1492924896123|-5.1492924896123|-5.1492924896123|-5.1492924896123|-5.1492924896123|-5.1492924896123||-5.153936170565|-5.1871510600899|4.9836506934885|4.9836506934885|4.9836506934885|4.9836506934885|4.9836506934885|4.9836506934885|4.9836506934885|4.9836506934885|4.9836506934885|4.9836506934885|4.9836506934885|4.9836506934885|4.9836506934885|4.9779452584324|4.9670927227938|4.9670927227938|4.9492499903647|4.9492499903647|4.929166669736|4.8796297919858|4.8700985511277|4.8700985511277|4.8334428027971|4.8132699016845|4.7497442038098|4.744438095362|4.7427089429244||4.7366212447865|4.7356901787368|4.7344844252381|4.7344844252381|4.7344844252381|4.7344844252381|-4.9578874720379|-4.9578874720379|-4.9578874720379|-4.9578874720379|-4.9578874720379|-4.9578874720379|-4.9578874720379|-4.9578874720379|-4.9578874720379|-4.9578874720379|-4.9578874720379|-4.9578874720379|-4.9578874720379||-4.9578874720379|-4.9776526969058|-5.0061799224815|-5.0061799224815|-5.0061799224815|4.836548522263|4.836548522263|4.836548522263|4.836548522263|4.836548522263|4.836548522263|4.836548522263|4.836548522263|4.836548522263|4.836548522263|4.836548522263|4.836548522263|4.836548522263|4.836548522263|4.836548522263|4.812878300283|4.812878300283|4.812878300283||4.812878300283|4.812878300283|4.812878300283|4.812878300283|4.812878300283|4.812878300283|4.812878300283|4.812878300283|4.8082447983277|4.8082447983277|4.7936053251174|4.7717836935153|4.7603153209808|4.7297945531345|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287||-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287||-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-4.9684791016287|-5.1169907875398|4.7330484579163|4.7330484579163|4.7330484579163|4.7330484579163|4.7330484579163|4.7330484579163|4.7330484579163|4.7330484579163|4.6894983130646|4.6577139084663|4.6577139084663|4.6538486949963|4.6329224601223|4.6329224601223|4.6329224601223|4.6329224601223|4.6329224601223|4.6329224601223|4.6329224601223|4.6329224601223|4.6329224601223
09002|941685|/equities/osisko-gold-ro|TSX|-62.704792335038|-62.704792335038|-62.704792335038|-62.704792335038||-62.704792335038|-62.704792335038|-62.704792335038|-62.704792335038|-62.704792335038|-62.704792335038|-62.704792335038|-62.763330383072|-62.763330383072|-62.763330383072|-64.790920596398|57.806558460036|57.806558460036|57.806558460036|57.806558460036|56.635065972848|55.517851869313|55.429836317398|55.375373041738|53.004857341568|51.46617935533|51.46617935533|51.453616935464|51.453616935464|49.986796730594|48.330608970408|46.922900763358|46.775771325815|46.775771325815|46.775771325815|46.775771325815||46.775771325815|46.775771325815|46.775771325815|||46.775771325815|46.775771325815|46.775771325815|45.775417635107|45.775417635107|45.775417635107|45.775417635107|45.775417635107|45.775417635107|45.044910984198|45.022293636208|45.022293636208|45.022293636208|45.022293636208|45.022293636208|45.022293636208|45.022293636208|45.022293636208|44.996713184654|-48.662701699377|-48.662701699377|-48.662701699377|-48.662701699377|-48.662701699377|-48.662701699377|-48.662701699377|-48.662701699377|-48.662701699377|-48.662701699377|-48.662701699377|-48.662701699377|-48.662701699377|-48.662701699377|-48.662701699377|-48.662701699377|-49.089135296111|-49.089135296111|-50.119040523375|-50.664138231478|-50.664138231478|-50.664138231478|-50.664138231478|-51.187378152434|-53.087087031011|-54.695910760655|-54.695910760655|-55.953788462496|-57.951707225469|-57.951707225469|-57.951707225469|-57.951707225469|-57.951707225469||-57.951707225469|-59.64068603689|52.845485668826|52.117239184653|52.117239184653|52.117239184653|52.117239184653|52.117239184653|50.7980448355|50.329494541411|48.81166147471|48.074400906744|48.074400906744|48.074400906744|48.074400906744|47.420312561156|47.420312561156|47.420312561156|47.420312561156|47.420312561156|46.903125407035|46.294027356898|45.742254288765|45.409726707772|45.217475671057|44.403304809204|43.140894512193|42.795439194592|42.122156195013||40.966283643873|40.499132454848|40.499132454848|40.499132454848|40.113758418798|39.928620600964|39.555688090088|39.519141785568|39.519141785568|39.519141785568|39.402705012361|39.402705012361|39.325785330711|39.049483912717|38.91448372177|38.91448372177|38.10276061486|37.094459739129|37.094459739129||36.140504148762|36.140504148762|35.80274762121|35.80274762121|35.80274762121|35.80274762121|35.80274762121|35.80274762121|35.715553590624|35.146724194254|34.716579310755|34.716579310755|34.716579310755|34.716579310755|34.716579310755|34.192308073419|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125||34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|34.077966475125|33.823295778296|33.435048838745|32.41394506151|32.09160471685|31.962886718174|31.962886718174|31.962886718174|31.852097302962|31.304552058698|31.158392566576|30.660235002384||30.660235002384|30.660235002384|30.660235002384|30.660235002384|30.660235002384|30.660235002384|30.660235002384|30.091928034739|29.997698816675|29.779474726167|29.779474726167|29.779474726167|29.779474726167|29.681639449295|29.465548952731|29.465548952731|29.465548952731|29.465548952731|29.465548952731|29.465548952731||29.465548952731|29.465548952731|28.50338836104|28.009876414475|27.410695681237|-31.051463375331|-31.051463375331|-31.051463375331|-31.051463375331|27.820877802865|27.820877802865|27.820877802865|27.820877802865|27.820877802865|27.820877802865|27.820877802865|27.602503497533|27.602503497533|26.995003072345|26.315004180895|26.302385148343|26.302385148343|26.302385148343|25.878761619259|-28.488499328057|-28.488499328057|-28.488499328057|-28.488499328057|-28.488499328057|-28.488499328057|-28.488499328057
09003|24624|/equities/pembina-pipeline-corp|TSX|56.870476790641|56.870476790641|56.870476790641|56.870476790641||56.870476790641|56.867751514883|56.445277757083|55.833087252947|55.593163124539|55.593163124539|54.965738737823|54.406930354173|54.166621006376|54.166621006376|54.166621006376|54.166621006376|53.62013137434|53.195149396239|52.993498244085|52.602775377475|51.791416797861|51.309934969061|51.309934969061|51.309934969061|51.309934969061|-53.617243132454|-53.617243132454|-53.617243132454|-53.617243132454|-53.617243132454|-53.617243132454|-53.694991784473|-53.777126759003|-53.777126759003|-53.777126759003||-53.777126759003|-53.777126759003|-53.777126759003|||-53.777126759003|-53.777126759003|-53.777126759003|-54.117808928841|-54.117808928841|-54.231454229746|-54.667726252248|-54.942406167026|-54.942406167026|-54.942406167026|-54.942406167026|-54.942406167026|-54.942406167026|-54.942406167026|-54.942406167026|-54.942406167026|-54.942406167026|-54.942406167026|-54.942406167026|-54.942406167026|-54.942406167026|-54.942406167026|-54.942406167026|-54.942406167026|-54.942406167026|-54.942406167026|-54.942406167026|-54.942406167026|-54.942406167026|-54.942406167026|-54.942406167026|-54.942406167026|-54.942406167026|-54.942406167026|-55.028986166855|-55.028986166855|-55.028986166855|-55.333039814744|-55.333039814744|-55.333039814744|-55.340598802339|-55.753444809131|-55.854938659858|-55.977811396475|-55.977811396475|-55.977811396475|-55.977811396475|-56.522012035445|-56.546680548009|-57.297421881685|-58.089082131926|54.32063502126||54.32063502126|54.32063502126|54.32063502126|54.32063502126|54.32063502126|53.838178033916|53.838178033916|53.838178033916|53.838178033916|53.838178033916|53.838178033916|53.838178033916|53.535755549634|52.872783460842|52.827260536868|52.576955312842|52.233838498983|52.069872327353|52.069872327353|52.069872327353|52.069872327353|51.447080448496|51.162866198606|50.668184690549|50.546310610962|50.546310610962|50.546310610962|50.546310610962|50.546310610962||50.546310610962|50.546310610962|50.546310610962|50.546310610962|50.546310610962|50.546310610962|50.073955954658|49.405508718608|-51.612544831355|-51.612544831355|-51.612544831355|-51.612544831355|-51.612544831355|-51.612544831355|-51.821161491693|-52.300734236308|-52.333148685344|-52.333148685344|-52.333148685344||-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.333148685344|-52.742385775125|-53.063968364613|-53.063968364613|-53.063968364613||-53.063968364613|-53.063968364613|-53.063968364613|-53.063968364613|-53.117967143524|-53.117967143524|-53.117967143524|-53.117967143524|-53.117967143524|-53.117967143524|-53.117967143524|-53.117967143524|-53.117967143524|-53.117967143524|-53.125947240533|-53.125947240533|-53.581883760616|-53.581883760616|-53.581883760616|-53.581883760616|-53.581883760616|-53.581883760616|-53.859316874792|-53.968951925314|-53.968951925314|-53.968951925314|-53.968951925314|-54.126057448957|-54.742842160964|-55.403714775271||-55.405431637803|-55.405431637803|-55.405431637803|-55.704924779511|-55.755471129524|-56.810521120614|51.746086126361|-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728||-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728|-54.738400985728|-55.023222130681|-56.069691942958|-56.080214075278|-58.368569855371|55.239790593058|55.239790593058|54.883656248417|54.878506272995|54.735876218717|54.735876218717|54.735876218717|54.735876218717|54.235974144318|54.039415597229|53.900462096829|53.13495693593|52.91776217581|52.91776217581|52.91776217581|52.91776217581|52.91776217581|52.91776217581|52.91776217581|52.91776217581|52.91776217581
09004|24468|/equities/primo-water-corp?cid=24468|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX|-152.85442978696|-152.85442978696|-152.85442978696|-152.85442978696||-152.85442978696|-159.82547777843|152.47051683344|152.47051683344|152.47051683344|152.47051683344|152.47051683344|152.47051683344|152.47051683344|152.47051683344|152.47051683344|152.47051683344|152.47051683344|152.47051683344|152.47051683344|152.47051683344|152.47051683344|149.11584966356|147.44476908725|147.44476908725|147.44476908725|145.82884982831|145.82884982831|143.42150204718|143.37833587925|141.6778737417|139.3298464209|137.77570140135|137.77570140135|137.77570140135|137.77570140135||137.77570140135|137.77570140135|137.77570140135|||137.77570140135|137.77570140135|137.55966808809|137.04965008057|137.04965008057|136.01238494535|136.01238494535|136.01238494535|136.01238494535|135.407098724|-143.71127192875|-143.71127192875|-143.71127192875|-143.71127192875|-143.78835903446|-143.78835903446|-144.12838488543|-144.12838488543|-144.12838488543|-144.12838488543|-144.12838488543|-144.12838488543|-144.12838488543|-144.12838488543|-144.54771861876|-144.54771861876|-144.54771861876|-144.54771861876|-144.54771861876|-144.54771861876|-144.54771861876|-144.54771861876|-144.54771861876|-144.54771861876|-144.54771861876|-146.04242616628|-146.04242616628|-146.20714893313|-147.8290582076|-147.8290582076|-147.8290582076|-147.8290582076|-147.8290582076|-147.8290582076|-147.8290582076|-147.8290582076|-147.8290582076|-147.8290582076|-148.44839831361|-152.97432338937|-153.92466846532|-153.92466846532||-153.92466846532|-153.92466846532|-155.26185222275|-156.93094884695|-157.10639430969|-157.10639430969|-157.10639430969|-157.10639430969|-157.10639430969|-157.10639430969|-159.13489290839|-160.9643248095|-163.28619453796|-165.47771276244|157.12437036586|157.12437036586|156.44596161392|155.69178877163|155.69178877163|155.69178877163|155.69178877163|155.3675370778|153.99401708555|153.99401708555|153.99401708555|153.99401708555|153.99401708555|153.99401708555|153.99401708555||153.99401708555|153.99401708555|153.99401708555|153.99401708555|153.99401708555|153.99401708555|153.63186781992|153.63186781992|153.63186781992|153.63186781992|153.63186781992|153.63186781992|152.52041268999|150.83934726378|150.64204173243|147.06615866728|145.61795254887|145.4343836889|145.4343836889||144.43227225288|144.43227225288|144.30617710732|144.30617710732|144.30617710732|144.30617710732|144.30617710732|144.30617710732|144.30617710732|144.30617710732|144.30617710732|143.11852557552|142.51121276347|142.51121276347|142.51121276347|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551||141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551|141.68840449551||140.31322525054|138.6908048845|137.54459795353|137.54459795353|137.54459795353|136.67621564199|133.55968591162|132.97742929932|131.47615120141|131.47615120141|131.16406326524|-141.52567602361|-141.52567602361|-141.52567602361|-141.52567602361|-141.52567602361|-141.52567602361|-141.52567602361|-141.52567602361|-141.52567602361||-141.52567602361|-141.52567602361|-141.52567602361|-141.52567602361|-141.52567602361|-141.52567602361|-141.52567602361|-141.52567602361|-141.52567602361|-145.14241543042|-146.26551816173|-146.26551816173|-146.26551816173|-146.26551816173|-146.26551816173|-146.26551816173|-146.26551816173|-146.26551816173|-146.26551816173|-146.26551816173|-146.26551816173|-146.26551816173|-146.26551816173|-146.26551816173|-146.26551816173|-147.69502340101|-149.84058216702|-151.78716167369|142.27272367811|142.27272367811|142.27272367811
09006|24514|/equities/calloway-reit|TSX|26.610490892332|26.497457325214|26.497457325214|26.357451093745||26.357451093745|26.357451093745|26.357451093745|26.357451093745|26.357451093745|26.357451093745|26.357451093745|26.357451093745|26.357451093745|26.357451093745|26.357451093745|26.357451093745|26.357451093745|26.357451093745|26.357451093745|26.357451093745|26.357451093745|26.357451093745|26.357451093745|26.357451093745|26.357451093745|26.357451093745|26.178278221633|26.041420898996|25.820468225041|25.728297328462|25.379774834833|25.305305668736|25.251451065169|25.145501191999|-26.032844470347||-26.032844470347|-26.032844470347|-26.032844470347|||-26.032844470347|-26.032844470347|-26.032844470347|-26.032844470347|-26.032844470347|-26.032844470347|-26.032844470347|-26.032844470347|-26.032844470347|-26.032844470347|-26.032844470347|-26.032844470347|-26.032844470347|-26.128160395452|-26.434067000094|-26.564519181453|-26.799465248544|-26.939961404225|-27.000512302607|-27.051355719812|-27.051355719812|-27.051355719812|-27.051355719812|-27.051355719812|-27.051355719812|-27.051355719812|-27.051355719812|-27.09747662398|-27.09747662398|-27.167979791745|-27.167979791745|-27.167979791745|-27.167979791745|-27.167979791745|-27.167979791745|-27.167979791745|-27.167979791745|26.380368182536|26.380368182536|26.380368182536|26.380368182536|26.380368182536|26.380368182536|26.362631424132|26.172367316554|26.148186398954|-26.806121137262|-26.806121137262|-26.806121137262|-26.806121137262|-26.806121137262|-26.806121137262||-26.806121137262|-26.944162754513|26.180813108483|26.180813108483|26.180813108483|26.180813108483|26.164738820852|26.164738820852|26.164738820852|26.164738820852|26.164738820852|26.164738820852|26.164738820852|26.164738820852|26.164738820852|26.164738820852|26.164738820852|26.164738820852|26.164738820852|26.164738820852|26.164738820852|26.164738820852|26.164738820852|26.164738820852|26.164738820852|26.164738820852|26.164738820852|26.164738820852|26.164738820852||26.164738820852|26.164738820852|26.164738820852|26.164738820852|26.164738820852|26.164738820852|25.959154948991|25.924616559127|25.733463534358|25.71329303212|25.6586585092|25.442398712309|25.339031497095|25.339031497095|25.339031497095|25.339031497095|25.339031497095|25.339031497095|25.339031497095||25.339031497095|25.339031497095|25.339031497095|25.339031497095|25.339031497095|25.339031497095|25.339031497095|25.339031497095|25.256145997681|25.120996947463|25.11900752878|25.11900752878|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282||25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|25.030054461282|24.879567627576|24.879567627576|24.879567627576|24.879567627576|24.879567627576|24.879567627576|24.879567627576|24.733409250739|24.614477986531|24.614477986531|24.614477986531|24.614477986531|24.614477986531|24.614477986531||24.586641808833|24.493112520051|24.493112520051|24.493112520051|24.475680938112|24.248495637683|24.248495637683|24.248495637683|24.248495637683|24.248495637683|24.248495637683|24.144439550801|23.892450555586|23.892450555586|23.892450555586|23.762167224644|23.623518583243|23.577242980473|23.521936136343|23.430785563083||23.430785563083|-25.414402672625|-25.414402672625|-25.414402672625|-25.414402672625|-25.414402672625|-25.414402672625|-25.414402672625|-25.414402672625|-26.033782001973|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703|24.862548536703
09007|976225|/equities/teck-resources-ltd-a|TSX|74.034641059624|74.034641059624|74.034641059624|74.034641059624||74.034641059624|74.034641059624|74.034641059624|-81.476341168441|-81.476341168441|-81.476341168441|-81.476341168441|-81.476341168441|-81.476341168441|-81.476341168441|-81.476341168441|74.531712481688|71.825793528237|71.13365944191|70.079065198856|68.238569238655|68.238569238655|68.238569238655|67.737739707169|67.737739707169|67.737739707169|67.737739707169|66.639156925608|66.596095861985|66.596095861985|66.596095861985|66.596095861985|66.596095861985|66.596095861985|63.836773993786|62.516972358818||62.065889391628|62.065889391628|60.409321927723|||59.31922723003|59.31922723003|-63.734407556873|-63.734407556873|-63.734407556873|-63.734407556873|-63.734407556873|-63.734407556873|-63.903761146785|59.85069301816|59.85069301816|59.85069301816|59.85069301816|59.85069301816|59.792436474917|58.73326330092|57.867114807677|57.867114807677|56.195267308287|56.195267308287|56.061405619573|-59.862137731767|-59.862137731767|-59.862137731767|-59.921950265999|-59.921950265999|-59.921950265999|-61.642722789044|57.395361129738|57.395361129738|57.395361129738|57.395361129738|56.920933279567|56.920933279567|56.920933279567|56.920933279567|56.920933279567|56.920933279567|56.920933279567|56.920933279567|56.920933279567|56.920933279567|56.920933279567|56.920933279567|56.920933279567|56.920933279567|56.920933279567|56.920933279567|56.920933279567|56.920933279567|56.920933279567|56.920933279567||56.920933279567|56.920933279567|56.920933279567|56.920933279567|56.920933279567|56.920933279567|56.920933279567|56.920933279567|55.980482032092|55.176924522488|52.651026840308|-57.448424494835|-57.448424494835|-57.448424494835|-58.705471211641|-58.918857766488|-59.52317449925|-60.035112106325|54.754888906432|54.754888906432|54.168209489135|53.611898669432|52.154886520384|51.737098575167|45.347331233082|45.347140409079|45.347140409079|45.347140409079|44.529495570796||44.529495570796|-47.666922731491|-47.666922731491|-47.666922731491|-47.666922731491|-47.666922731491|-47.666922731491|-48.148247793087|-48.691940814001|-48.95165590708|-48.95165590708|-49.014020383414|-49.014020383414|-49.240022275245|-49.452247404827|-50.458607964796|-50.891787746528|-51.435319718365|-51.800643772352||-51.800643772352|-51.800643772352|-51.800643772352|-51.956269205133|-52.073634399882|-53.36514755301|-54.478195684875|-54.478195684875|-54.478195684875|-54.478195684875|-54.478195684875|-54.478195684875|-54.478195684875|-55.040217419161|-55.828576427581|-56.277307463887|-57.141452737652|-58.601614152947|53.045262793238|53.045262793238|53.045262793238|52.794470799814|52.794470799814||52.794470799814|52.794470799814|51.790522271672|51.020581225862|50.960183130253|50.960183130253|50.960183130253|50.960183130253|50.960183130253|50.960183130253|50.960183130253|50.960183130253|50.960183130253|50.960183130253|50.960183130253|50.960183130253|-53.070213216451|-53.070213216451|-53.070213216451|-53.070213216451|-53.070213216451|-53.070213216451|-53.070213216451|-53.070213216451|-53.070213216451|-53.070213216451|-53.070213216451|-53.070213216451|-53.703376798346|-53.703376798346||-53.703376798346|50.20262123661|50.20262123661|49.712497388345|49.712497388345|-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173||-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173||-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173|-51.271473216173|-53.286080147554|-55.51842326779|-57.527136692944|-57.839244071278|-57.839244071278|-59.180825330188|-61.330361579712|-61.683161619964|-61.683161619964|-61.683161619964|-61.683161619964|-61.683161619964|-61.683161619964|-61.683161619964|-61.683161619964|-61.683161619964|-61.683161619964|-61.683161619964|-61.683161619964|-61.683161619964|-62.182278533415|-62.182278533415
09008|24662|/equities/telus-corp|TSX|-19.54794065421|-19.610211392963|-19.641803602039|-19.641803602039||-19.680337856941|18.485569731771|18.485569731771|18.457855719526|18.449404669341|18.449404669341|18.449404669341|18.307671388583|18.236760822994|18.236760822994|18.236760822994|18.236760822994|18.236760822994|18.236760822994|18.236760822994|18.141272953663|18.141272953663|18.141272953663|18.141272953663|18.141272953663|18.141272953663|18.070858985753|17.917342855501|17.855381755882|17.850424109624|17.788249239575|17.591943671583|-18.259956823163|-18.259956823163|-18.259956823163|-18.259956823163||-18.259956823163|-18.259956823163|-18.259956823163|||-18.259956823163|-18.259956823163|-18.28328597366|-18.326429444542|-18.401865833325|-18.495406328884|-18.585173062977|-18.632034536862|-18.632034536862|-18.833926779985|-19.084602747263|-19.084602747263|-19.084602747263|-19.084602747263|-19.084602747263|-19.084602747263|-19.084602747263|-19.084602747263|-19.29566946063|-19.354469240859|-19.354469240859|-19.445242710858|-19.635547977851|-19.977553745294|-20.050893779358|-20.160992829624|-20.534992448294|-21.085546643429|-21.2307836204|-21.2307836204|-21.2307836204|-21.2307836204|-21.2307836204|-21.2307836204|-21.2307836204|-21.2307836204|-21.2307836204|-21.2307836204|-21.359203620004|-21.468005810896|-21.566394234939|-21.699326940426|-21.807585870831|-21.968984881606|-22.017935344986|-22.017935344986|-22.017935344986|-22.017935344986|-22.017935344986|-22.017935344986|-22.017935344986|-22.017935344986||-22.065906786394|-22.065906786394|-22.263785229206|-22.406428189277|-22.449920172161|-22.538800551567|-22.553840166466|-22.553840166466|-22.553840166466|-22.592396849635|-22.592396849635|-22.652958433131|-22.652958433131|-22.672731973837|-22.673682486214|-22.673682486214|-22.779070466522|-22.779070466522|-22.779070466522|-22.905055321004|-22.905055321004|-22.948950861058|-23.011612148375|22.283315977733|22.283315977733|22.283315977733|22.283315977733|22.283315977733|22.283315977733||22.283315977733|22.283315977733|22.283315977733|22.283315977733|22.283315977733|22.283315977733|22.238693019098|22.238693019098|22.034102303392|21.927614378274|21.730682239864|-22.582685561967|-22.582685561967|-22.582685561967|-22.582685561967|-22.582685561967|-22.582685561967|-22.582685561967|-22.582685561967||-22.761317248689|21.864925654263|21.864925654263|21.864925654263|21.864925654263|21.864925654263|21.864925654263|21.864925654263|21.864925654263|21.794623438837|21.794623438837|21.794623438837|21.776814012156|21.776814012156|21.776814012156|21.776814012156|21.776814012156|21.776814012156|21.678126578448|-22.498818285087|-22.498818285087|-22.498818285087|-22.498818285087||-22.498818285087|-22.498818285087|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.692310843657|21.515345610723|21.391495640129|21.248019209431|21.248019209431|21.164465364401|21.112612752494|21.112612752494|21.011465908049|21.011465908049||20.808907443115|20.808907443115|20.808907443115|20.808907443115|20.808907443115|20.360730416056|20.074771913366|20.074771913366|20.074771913366|20.074771913366|20.074771913366|20.074771913366|20.061413694837|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398||-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.189463529398|-21.27440443018|-21.802670902443|-22.338524017546|-22.528358735214|-22.630120689748|-22.806801618336|-22.844780088793|-23.001699793483|-23.303555343047|21.767092766714|21.767092766714|21.452163366806|21.452163366806
09009|24663|/equities/transalta|TSX|16.741088731795|16.741088731795|16.741088731795|16.741088731795||16.741088731795|16.741088731795|16.741088731795|16.741088731795|16.741088731795|16.741088731795|16.741088731795|16.741088731795|16.741088731795|16.741088731795|16.741088731795|16.741088731795|16.741088731795|16.081209985977|-18.231066141644|-18.231066141644|-18.231066141644|-18.231066141644|-18.231066141644|-18.231066141644|-18.231066141644|-18.231066141644|-18.231066141644|-18.393962023566|-18.609152020509|-18.609152020509|-18.609152020509|-19.038518159317|-19.038518159317|-19.038518159317|-19.038518159317||-19.038518159317|-19.171130516714|-19.234854183307|||-19.234854183307|-19.329837650845|-19.361485210602|-19.792762243686|-19.940013527802|-20.637236833496|-20.937207592774|-21.338563589308|-21.547599474254|-21.547599474254|-21.547599474254|-21.547599474254|-21.547599474254|-21.815111654404|-21.902113194087|-21.902113194087|-22.382904523852|-22.468921864151|-22.468921864151|-22.468921864151|-22.4803799464|-22.4803799464|-22.4803799464|-22.4803799464|-23.445908931942|-23.445908931942|-23.445908931942|-23.710351320487|-23.710351320487|-23.710351320487|-23.710351320487|-23.710351320487|-23.710351320487|-23.710351320487|-23.710351320487|22.638168908956|22.638168908956|22.638168908956|22.485187638471|22.375764436931|22.149469834477|22.149469834477|22.149469834477|22.149469834477|22.149469834477|22.149469834477|22.149469834477|22.149469834477|22.149469834477|22.149469834477|22.149469834477|21.307187908126||20.399653612721|20.115170358671|19.68852199344|19.007524954259|18.870026680032|18.211697786163|18.08077411421|18.024749117514|17.873888578041|17.809597640151|17.628998073069|17.627369814568|17.627369814568|17.627369814568|17.514300060993|17.280888770163|17.174599460032|16.730388644963|16.567701626743|16.567701626743|16.279113134769|16.23651476373|16.208349127126|15.946508602881|15.946508602881|15.946508602881|15.946508602881|15.946508602881|15.946508602881||15.946508602881|15.946508602881|15.946508602881|15.946508602881|15.946508602881|15.946508602881|15.946508602881|15.889763402085|15.889763402085|15.826960403765|15.811067085625|15.6789636404|15.637452486462|15.637452486462|15.637452486462|15.637452486462|15.637452486462|15.637452486462|15.637452486462||15.637452486462|15.637452486462|15.637452486462|15.637452486462|15.637452486462|15.637452486462|15.637452486462|15.637452486462|15.637452486462|15.637452486462|15.637452486462|14.975501885355|14.689724990991|14.57858315802|14.347315113813|14.113675049143|14.113675049143|14.113675049143|14.113675049143|14.113675049143|14.113675049143|14.113675049143|14.113675049143||14.113675049143|14.113675049143|14.113675049143|14.113675049143|14.113675049143|14.113675049143|14.113675049143|14.113675049143|14.113675049143|13.93797246968|13.909969139488|13.693110507691|13.693110507691|13.049011541698|12.861495914398|12.861495914398|12.773328692749|12.773328692749|12.736547967331|12.736547967331|12.224497658827|12.219009195849|12.219009195849|12.06195543771|-13.289322971167|-13.289322971167|-13.289322971167|-13.289322971167|-13.289322971167|-13.289322971167||-13.289322971167|-13.289322971167|-13.289322971167|-13.289322971167|-13.289322971167|-13.289322971167|-13.289322971167|-13.425095808083|-13.425095808083|-13.425095808083|-13.425095808083|-13.425095808083|-13.425095808083|-13.425095808083|-13.425095808083|-13.425095808083|-13.425095808083|-13.425095808083|-13.425095808083|-13.492605963873||-13.54435815187|-13.54435815187|-13.54435815187|-13.54435815187|-13.54435815187|-13.54435815187|-13.54435815187|-13.54435815187|-13.54435815187|-13.812064428811|-14.605071884267|-14.692780403923|-14.692780403923|-14.692780403923|-14.797719769503|-14.797719769503|-14.797719769503|-14.797719769503|-14.797719769503|-14.797719769503|-14.797719769503|-14.797719769503|-14.797719769503|-14.797719769503|-14.797719769503|-14.797719769503|-14.797719769503|-14.797719769503|-14.797719769503|-15.415244319731|-15.599716163007
09010|24665|/equities/transcontinental-inc|TSX|-23.849485200998|-23.849485200998|-23.849485200998|-23.849485200998||-23.849485200998|-23.849485200998|-23.849485200998|-23.849485200998|-23.849485200998|-23.849485200998|-23.849485200998|-23.849485200998|-23.849485200998|-23.849485200998|-23.849485200998|-23.849485200998|-23.849485200998|-23.849485200998|-23.849485200998|-23.849485200998|-23.849485200998|-23.849485200998|-23.875539243615|-23.881710304592|-23.930788956057|-23.990624639956|-23.990624639956|-23.990624639956|-23.990624639956|-23.990624639956|-23.990624639956|-23.990624639956|-23.990624639956|-23.990624639956|-23.990624639956||-23.990624639956|-24.177361194257|-24.260401399008|||-24.263779700985|-24.391048990964|-24.391048990964|-24.391048990964|-24.626720308462|-24.725801334557|-24.768667284843|-25.341852470898|22.939013992687|22.939013992687|22.939013992687|22.939013992687|22.939013992687|19.448704475078|19.448704475078|19.448704475078|19.448704475078|19.448704475078|19.448704475078|19.448704475078|19.392449743122|19.271054778464|19.013949855574|18.95934494489|18.95934494489|18.95934494489|18.95934494489|18.95934494489|18.95934494489|18.92038333144|-19.862897005182|-19.862897005182|-19.862897005182|-19.862897005182|-19.862897005182|-19.862897005182|-19.862897005182|-19.862897005182|-19.862897005182|-19.862897005182|-19.862897005182|-19.862897005182|-19.862897005182|-19.862897005182|-19.862897005182|-19.862897005182|-19.862897005182|-19.862897005182|-19.862897005182|-19.964330344842|-20.068144857272|-20.130160821129||-20.34017913943|-20.367988129927|-20.367988129927|-20.367988129927|-20.367988129927|-20.367988129927|-20.367988129927|-20.367988129927|-20.367988129927|-20.367988129927|-20.367988129927|-20.367988129927|19.52795646562|19.52795646562|19.52795646562|19.52795646562|19.52795646562|19.52795646562|19.52795646562|19.52795646562|19.52795646562|19.52795646562|19.52795646562|19.52795646562|19.52795646562|19.52795646562|19.52795646562|19.481038425709|19.481038425709||19.481038425709|19.310597788786|19.269347897535|19.269347897535|19.269347897535|19.269347897535|-20.137599308554|-20.137599308554|-20.137599308554|-20.137599308554|-20.137599308554|-20.137599308554|-20.137599308554|-20.137599308554|-20.137599308554|-20.137599308554|-20.137599308554|-20.137599308554|-20.137599308554||-20.137599308554|-20.281776568695|-20.533640487773|-20.737377917085|-20.870976116165|-21.095841624345|-21.095841624345|-21.095841624345|-21.095841624345|-21.095841624345|-21.218713259261|-21.265792925668|-21.300880096039|-21.390977909919|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455||20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.340117818455|20.312908682934|20.02212051298|19.87846760116|19.648852606194|19.349280431952|19.3380891781|19.292887438098|19.292887438098|19.29276233048|19.29276233048||19.103624612433|19.077360027744|18.922169523077|18.922169523077|18.922169523077|18.922169523077|18.332410420132|17.945178337839|17.816309209164|17.743468243762|17.743468243762|17.515519944478|17.158914367418|17.158914367418|17.090460026773|16.829954796933|16.688838620873|-18.118693302434|-18.118693302434|-18.118693302434||-18.118693302434|-18.118693302434|-18.118693302434|-18.118693302434|-18.118693302434|-18.118693302434|-18.118693302434|-18.118693302434|-18.118693302434|-18.412436218572|-19.054434940885|-19.054434940885|-19.054434940885|-19.054434940885|-19.092697750275|17.44727756056|17.399752315248|17.252503059931|17.144007203831|17.144007203831|17.144007203831|17.144007203831|17.144007203831|17.144007203831|17.144007203831|16.775007775375|16.365008622351|-17.999075824593|-17.999075824593|-17.999075824593|-17.999075824593
09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX|271.76499657506|266.76387897989|260.76430380632|-297.61167341814||-297.61167341814|-297.61167341814|-297.61167341814|-297.61167341814|-297.61167341814|-297.61167341814|-297.61167341814|-297.61167341814|-297.61167341814|-297.61167341814|-304.28796944735|274.37037850324|274.37037850324|274.37037850324|274.37037850324|268.47208024069|264.65231409121|263.38756911014|263.32395984568|255.84775682995|250.23243726885|250.23243726885|250.23243726885|250.23243726885|247.67714960482|237.55517199201|226.68629967021|226.07794998933|226.07794998933|226.07794998933|226.07794998933||226.07794998933|226.07794998933|226.07794998933|||226.07794998933|225.95328149585|224.56586890516|222.38359782184|222.38359782184|222.38359782184|222.38359782184|222.38359782184|222.38359782184|222.38359782184|222.38359782184|222.38359782184|222.38359782184|222.38359782184|222.38359782184|222.38359782184|222.38359782184|222.38359782184|222.38359782184|-243.14881206367|-243.14881206367|-243.14881206367|-243.14881206367|-243.14881206367|-243.14881206367|-243.14881206367|-243.14881206367|-243.14881206367|-243.14881206367|-243.14881206367|-243.14881206367|-243.14881206367|-243.14881206367|-243.14881206367|-243.14881206367|-243.14881206367|-243.14881206367|-243.14881206367|-243.14881206367|-243.14881206367|-243.14881206367|-243.14881206367|-246.92645259271|-254.37271621901|-254.8864490863|-254.8864490863|-260.34327659301|236.1950983474|236.1950983474|236.1950983474|227.10455093885|222.97100432772||222.97100432772|222.97100432772|222.97100432772|222.97100432772|222.97100432772|222.63033248884|222.63033248884|222.63033248884|217.6618496928|217.6618496928|211.17150169317|210.08185487312|210.08185487312|210.08185487312|208.84705507007|203.86756559706|199.52888065004|199.52888065004|199.52888065004|199.52888065004|199.52888065004|199.52888065004|199.52888065004|198.91986715157|198.32207427377|194.50286372894|191.13125266256|191.13125266256|186.64250394175||181.71944662012|179.8893772328|179.25765018597|178.4184920008|176.91555348314|176.00871122518|176.00871122518|173.46944766292|173.46944766292|173.46944766292|173.46944766292|173.46944766292|173.46944766292|173.46944766292|173.46944766292|173.46944766292|172.98549265607|170.72110573167|167.24233559894||161.88877918261|161.88877918261|161.88877918261|161.88877918261|161.88877918261|161.88877918261|161.88877918261|161.88877918261|159.92030474365|158.46401618028|158.46401618028|158.46401618028|158.46401618028|158.46401618028|158.46401618028|158.46401618028|158.46401618028|158.46401618028|158.46401618028|158.46401618028|158.46401618028|158.46401618028|158.46401618028||158.46401618028|158.46401618028|158.46401618028|158.46401618028|158.46401618028|158.46401618028|157.81108783761|157.81108783761|157.81108783761|157.10954797576|156.53658634998|156.53658634998|156.53658634998|156.53658634998|156.53658634998|156.53658634998|156.53658634998|156.53658634998|156.27120417331|154.6335667369|154.52729508581|150.23746425946|150.23746425946|149.18774681444|-161.98095946311|-161.98095946311|-161.98095946311|-161.98095946311|-161.98095946311|-161.98095946311||-161.98095946311|-162.0428608906|-162.0428608906|-165.00594976343|-169.13939367838|-170.95981524101|-170.95981524101|-170.95981524101|-170.95981524101|-170.95981524101|-170.95981524101|153.78229566105|153.78229566105|153.78229566105|153.78229566105|153.78229566105|153.78229566105|153.78229566105|153.78229566105|153.78229566105||153.78229566105|153.78229566105|148.48644559128|143.5943823627|143.40875401004|-159.04784856319|-159.04784856319|-159.04784856319|-159.04784856319|-159.04784856319|145.18008339002|145.18008339002|145.18008339002|145.18008339002|145.18008339002|143.15009553779|141.52209898706|141.52209898706|141.16896355528|141.16896355528|141.16896355528|141.16896355528|141.16896355528|138.44051268784|137.24557392561|135.54674416078|134.42886202968|134.42886202968|134.42886202968|134.42886202968|134.42886202968
09012|24480|/equities/b2gold?cid=24480|TSX|-7.7859864859524|-7.7859864859524|-7.7859864859524|-7.7859864859524||-7.7859864859524|-7.7859864859524|-7.7859864859524|-7.7859864859524|-7.7859864859524|-7.7859864859524|-7.7859864859524|-7.8221487694728|-7.8221487694728|-7.8221487694728|-7.9437723954554|6.8515999786828|6.8515999786828|6.681605029103|6.681605029103|6.4362277189855|6.3116417637539|6.2034907331148|6.0136008251684|5.911778740196|5.8525567419505|5.8525567419505|5.8525567419505|5.8525567419505|5.8525567419505|5.8255117973274|5.8255117973274|5.8255117973274|5.8255117973274|5.8255117973274|5.8255117973274||5.8255117973274|5.8255117973274|5.8255117973274|||5.8255117973274|5.8255117973274|5.7927907926712|5.7634090433855|5.7634090433855|5.7634090433855|5.7634090433855|5.7634090433855|5.7634090433855|5.7634090433855|5.6531751706777|5.6531751706777|5.6531751706777|5.6531751706777|5.646131444524|5.646131444524|5.646131444524|5.646131444524|5.5995904875577|5.4595448388856|5.2983832242534|-6.1893130565314|-6.1893130565314|-6.1893130565314|-6.3692367898787|-6.5118665650261|-6.5118665650261|-6.5343603657643|-6.5343603657643|-6.5343603657643|-6.5343603657643|-6.5343603657643|-6.5343603657643|-6.5343603657643|-6.5343603657643|-6.829566828295|-6.9081299480293|-7.2623667381973|-7.614018720915|-7.7986319269627|-7.8993131282031|-7.9025698637631|-8.0267444159881|-8.2528729984812|-8.2528729984812|-8.2528729984812|-8.3876367221996|7.2933756080451|7.2933756080451|7.2933756080451|7.0234728618002|6.8087442148133||6.8087442148133|6.8087442148133|6.8087442148133|6.7244378447978|6.6782642338506|6.4375160241383|6.3906060825475|6.3906060825475|6.3887115627022|6.3887115627022|6.2219397100362|6.2219397100362|6.2219397100362|6.1913218534162|5.8314689040372|5.710417950484|5.710417950484|5.710417950484|5.710417950484|5.710417950484|5.710417950484|5.5543529858554|5.4640036280911|5.4066704308501|5.3890783561062|5.295779582185|5.295779582185|5.295779582185|5.2850327716077||5.1739253452316|5.151583690433|5.1123151194037|5.0659057178962|5.0037837601224|4.9253155232049|4.8578506046509|4.8346851789377|4.8346851789377|4.8346851789377|4.7921502549805|4.7893337628751|4.777440595572|4.777440595572|4.777440595572|4.777440595572|4.777440595572|4.6877118480921|4.5271798386309||-5.0573493759643|-5.0573493759643|-5.0573493759643|-5.0573493759643|-5.0573493759643|-5.0573493759643|-5.0573493759643|-5.0573493759643|-5.0573493759643|-5.0573493759643|-5.0573493759643|-5.0881660029635|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927||4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.7115155691927|4.5956345992368|4.5956345992368|4.5956345992368|4.5956345992368|4.5921412580153|4.5921412580153|4.4948792317334|4.3968100127051|4.3453444437263|4.2730798343667|4.2730798343667|4.2245331450578|4.1112251747615|4.1112251747615|4.1112251747615|4.0002162649021|-4.5337634805229|-4.5337634805229||-4.5337634805229|-4.5337634805229|-4.5337634805229|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261|4.0499357245261||4.0359082778656|4.0359082778656|3.9498980398932|3.869441882568|-4.4775668465345|-4.4775668465345|-4.4775668465345|-4.4775668465345|-4.4775668465345|-4.4775668465345|-4.6103520882625|-4.6654316270982|-4.6654316270982|-4.6654316270982|-4.8360352609594|4.1855606802952|4.1855606802952|4.1855606802952|4.1855606802952|4.1855606802952|4.1855606802952|4.1855606802952|4.1855606802952|3.8961786703547|3.7763095648509|3.637122277718|3.637122277718|3.637122277718|3.637122277718|3.637122277718|3.637122277718
09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX|-3.3143862447965|-3.3143862447965|-3.3384097361579|-3.3384097361579||-3.3384097361579|-3.3384097361579|-3.4021218379354|-3.4182368114671|-3.4182368114671|-3.4238741480732|-3.4379158509466|-3.5887954381542|-3.6558837258635|-3.6832042097845|-3.7780046330335|-3.9102830342057|-3.9860284862699|-3.9860284862699|-4.0036888014141|-4.0036888014141|-4.0036888014141|-4.0036888014141|-4.0036888014141|-4.0036888014141|-4.0036888014141|-4.0036888014141|-4.0036888014141|-4.0036888014141|-4.0036888014141|-4.0036888014141|-4.0036888014141|-4.0036888014141|-4.0036888014141|-4.0036888014141|-4.0036888014141||-4.0036888014141|-4.0913207542967|-4.1286898732263|||-4.2129886415356|-4.2338762312856|-4.2906068834311|-4.2906068834311|-4.2906068834311|-4.2906068834311|-4.2906068834311|-4.3973408708579|-4.4522213385076|-4.4522213385076|-4.4522213385076|-4.4522213385076|-4.4522213385076|-4.4522213385076|-4.4522213385076|-4.4522213385076|-4.5391348385779|-4.57709437211|-4.6777483229296|-4.6777483229296|-4.6777483229296|-4.6777483229296|-4.7811399541834|-4.7811399541834|-4.9912529622747|-4.9912529622747|-5.1119478317581|-5.3327200779741|4.1690625060664|4.1690625060664|4.1690625060664|4.1690625060664|4.1690625060664|4.1690625060664|4.1690625060664|4.1690625060664|4.1690625060664|4.1690625060664|4.1690625060664|4.1690625060664|4.1690625060664|4.1690625060664|4.1690625060664|4.1690625060664|4.1690625060664|4.1690625060664|4.1690625060664|4.1690625060664|4.1690625060664|4.1690625060664|4.1690625060664|4.1083207233698||4.1083207233698|4.1083207233698|4.1083207233698|4.1083207233698|4.1083207233698|3.7003563094968|3.5587772705637|3.5587772705637|3.5587772705637|3.5587772705637|3.5587772705637|3.5587772705637|3.5587772705637|3.5587772705637|3.2325303398329|3.19503363887|2.9700374130798|2.7339303365893|2.5632559581539|2.5041732969043|2.4158622109869|-2.8684678341541|-2.8684678341541|-2.8684678341541|-2.8684678341541|-2.8684678341541|-2.8684678341541|-2.8684678341541|-2.8684678341541||-2.8684678341541|-2.8684678341541|-2.8684678341541|-2.8684678341541|-2.8684678341541|-2.8684678341541|-2.8684678341541|-2.8684678341541|-2.8684678341541|-2.8684678341541|-2.8684678341541|-2.8684678341541|-2.8684678341541|-2.8684678341541|2.4452658139741|2.4452658139741|2.4452658139741|2.4452658139741|2.4452658139741||2.4452658139741|2.4452658139741|2.4452658139741|2.4452658139741|2.4452658139741|2.4452658139741|2.4452658139741|2.3525175742613|2.3039084995573|2.2726759739258|2.2288066620671|2.2175306352812|2.2175306352812|2.2175306352812|2.2175306352812|2.2175306352812|2.2175306352812|2.0922562979811|1.9847293190551|1.9670732512386|1.9670732512386|1.9209147442614|-2.3440780516754||-2.3440780516754|-2.3440780516754|-2.3440780516754|-2.3440780516754|1.9672274529856|1.9672274529856|1.9672274529856|1.9672274529856|1.9672274529856|1.9672274529856|1.9672274529856|1.9672274529856|1.9672274529856|1.9672274529856|1.9408082763268|1.7997870356853|1.7064398215189|1.7064398215189|1.7064398215189|1.7064398215189|1.7064398215189|1.7064398215189|1.7064398215189|1.6813599253943|1.6813599253943|1.6813599253943|1.6813599253943|1.6813599253943|1.6813599253943|1.6813599253943||1.6813599253943|1.6813599253943|1.6813599253943|1.6813599253943|1.6748443803578|1.5448271059758|1.4760672577078|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018||-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.7821587084018|-1.8065651918211|-1.8589613200072|-1.8716805828505|-1.8716805828505|-1.9529784600925|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087|-2.0315745923087
09014|24683|/equities/valeant-pharma?cid=24683|TSX|-8.743672100626|-8.743672100626|-8.743672100626|-8.743672100626||-8.743672100626|-8.743672100626|-8.743672100626|-8.743672100626|-8.743672100626|-8.743672100626|-8.743672100626|-8.743672100626|-8.743672100626|-8.743672100626|-8.743672100626|-8.743672100626|-8.924080309959|-9.2145338430357|-9.3139261023151|-9.7149178469564|-10.403797728528|-10.493108015049|-10.657897875031|-10.978775577766|9.7179931668513|9.7179931668513|9.7179931668513|9.7179931668513|9.7179931668513|9.7179931668513|9.7179931668513|9.5655479991958|9.327275815333|9.0936397079241|8.9957281197251||8.9957281197251|8.9957281197251|8.9957281197251|||8.9957281197251|8.9957281197251|8.9957281197251|8.9957281197251|8.9957281197251|8.9957281197251|8.9957281197251|8.9957281197251|8.9957281197251|8.9957281197251|8.9957281197251|8.9957281197251|8.9957281197251|8.9957281197251|8.9957281197251|8.6050352978045|8.6050352978045|8.5655941353169|-9.5494686057131|-9.5494686057131|-9.5494686057131|-9.5494686057131|-9.5494686057131|-9.5899608078759|-9.5899608078759|-9.7371786902526|8.5077570774864|8.5077570774864|8.5077570774864|8.5077570774864|8.5077570774864|8.5077570774864|8.5077570774864|8.5077570774864|8.5077570774864|8.5077570774864|8.5077570774864|8.5077570774864|8.3680636461919|8.0178486568338|-9.2242411530324|-9.2242411530324|-9.2242411530324|-9.2242411530324|-9.2242411530324|-9.2242411530324|-9.2242411530324|-9.2242411530324|-9.2242411530324|-9.3180453949845|-9.3889391878883|-9.406598777643||-9.4601102615629|-9.7069570018964|-9.7069570018964|-9.8255074768284|-9.8416188943017|-9.8416188943017|-9.8416188943017|-9.8416188943017|-9.8416188943017|-9.8606878108039|-9.8935420586284|-9.9983805101906|-10.212089688888|-10.395654898342|-10.419616625768|-10.491796199991|-10.593106632447|-10.602340730269|-10.706490181375|9.5004403934481|9.5004403934481|9.5004403934481|9.5004403934481|9.5004403934481|9.5004403934481|9.5004403934481|9.5004403934481|9.5004403934481|9.5004403934481||9.5004403934481|9.5004403934481|9.5004403934481|9.5004403934481|9.5004403934481|9.5004403934481|9.5004403934481|9.5004403934481|9.5004403934481|9.5004403934481|9.5004403934481|8.8416003502742|8.3290002917068|7.9366673468238|7.281852112731|-9.0534974617863|-9.124163791328|-9.1562668592424|-9.1562668592424||-9.1562668592424|-9.2319633199871|8.5776029912287|8.5776029912287|8.5776029912287|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4410044206528|8.4033384337854||7.9784114290695|7.9784114290695|7.8446240347206|7.6715269532004|7.4905851644718|7.3721425202701|7.3721425202701|7.2534911530121|7.1319351877222|6.9560925712126|6.9560925712126|6.9239918644712|6.4674907189261|6.3399897925998|6.0710998235969|-6.833830248457|-6.833830248457|-6.833830248457|-6.833830248457|-6.833830248457|-6.833830248457|-6.9098116414876|-7.0024448391876|-7.0024448391876|-7.0024448391876|-7.0024448391876|-7.0024448391876|-7.1549387769656|-7.2957651699866|-7.4192320821497||-7.4192320821497|-7.4192320821497|-7.5447023442291|-7.7075133945748|-7.7075133945748|-7.7075133945748|-7.7490123339588|-7.7490123339588|-7.7490123339588|-7.7490123339588|-7.7490123339588|-7.7490123339588|-7.7490123339588|-7.7490123339588|-7.7490123339588|-7.7490123339588|-7.7490123339588|-7.7490123339588|-7.7490123339588|-7.7490123339588||-7.7490123339588|-7.7490123339588|-7.7490123339588|-7.772791340185|-7.8047679819804|-8.3230755238778|-8.4556395642234|-8.6281970155918|-8.6281970155918|-8.936329988714|-9.5559225127387|-9.9510249081903|-10.310583108405|-10.417314469527|-10.660904976737|-10.837116450084|-10.918264610171|-10.918264610171|-10.918264610171|-10.918264610171|-10.918264610171|-10.918264610171|-10.918264610171|-10.918264610171|-10.918264610171|-10.918264610171|-11.023349530829|9.8745723174406|9.8745723174406|9.8745723174406|9.8745723174406
09015|42751|/equities/brp-inc?cid=42751|TSX|102.34149533823|102.34149533823|102.34149533823|102.34149533823||102.34149533823|102.34149533823|102.34149533823|102.34149533823|102.34149533823|102.34149533823|102.34149533823|102.34149533823|102.34149533823|102.34149533823|102.34149533823|102.34149533823|102.34149533823|102.34149533823|102.34149533823|102.07888350569|101.56653441415|100.21977363696|100.21977363696|100.21977363696|100.21977363696|99.649195523953|96.089109681156|-103.9592962114|-103.9592962114|-103.9592962114|-103.9592962114|-103.9592962114|-103.9592962114|-103.9592962114|-103.9592962114||-103.9592962114|-105.27199319645|-106.05888063427|||-106.43680956094|-107.57916972231|-107.57916972231|-107.57916972231|-109.0574119046|98.822496806828|98.822496806828|98.822496806828|98.822496806828|96.855549718768|96.166447300798|96.166447300798|96.166447300798|96.166447300798|96.051610994214|91.156235217909|90.027882681781|90.027882681781|89.682652273105|89.191274844194|88.754752488693|87.070280441267|-93.911217388039|-93.911217388039|-93.911217388039|-93.911217388039|86.93704160316|86.93704160316|86.93704160316|86.93704160316|86.93704160316|86.93704160316|86.93704160316|86.93704160316|86.93704160316|86.93704160316|86.93704160316|86.93704160316|86.93704160316|86.93704160316|86.93704160316|86.93704160316|86.93704160316|86.792764236964|86.792764236964|86.792764236964|86.792764236964|86.792764236964|86.792764236964|86.792764236964|86.792764236964|86.792764236964||86.792764236964|86.792764236964|86.792764236964|86.792764236964|86.792764236964|86.792764236964|84.288627998075|-90.554097785821|-90.554097785821|-90.803284413353|-90.803284413353|-90.803284413353|-91.325314794134|-92.183719311907|83.53224504146|83.53224504146|83.53224504146|83.53224504146|83.53224504146|83.53224504146|83.53224504146|83.53224504146|83.53224504146|83.53224504146|83.53224504146|83.53224504146|82.592990470926|82.592990470926|81.676099116052||78.944001628784|73.813298284468|73.813298284468|73.813298284468|73.813298284468|73.813298284468|73.813298284468|73.813298284468|73.813298284468|72.33199634757|72.198884966267|71.594315849292|69.974242036594|66.819711068221|65.686421500261|65.686421500261|65.686421500261|65.686421500261|65.686421500261||65.686421500261|65.686421500261|65.686421500261|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|65.400484104378|64.343873363317||61.593895066927|61.593895066927|61.593895066927|61.593895066927|61.593895066927|61.593895066927|61.593895066927|61.593895066927|61.593895066927|61.593895066927|61.593895066927|61.593895066927|61.593895066927|61.593895066927|60.087660168222|58.821294094248|58.599771156492|57.679190572304|56.970765997085|55.623628961944|54.400143477546|53.551270640809|49.604187396851|46.877420934359|46.877420934359|46.877420934359|46.877420934359|46.877420934359|46.877420934359|46.877420934359||46.877420934359|46.841850442542|46.841850442542|46.841850442542|-52.380599084981|-52.380599084981|-52.380599084981|-52.380599084981|-52.380599084981|-52.892427763851|-52.892427763851|-52.892427763851|-52.892427763851|-53.462567368053|-53.462567368053|-53.462567368053|-53.462567368053|-53.462567368053|-53.462567368053|-53.462567368053||-54.892296304198|-56.47699704644|-56.982666681662|-56.982666681662|-56.982666681662|-56.982666681662|-56.982666681662|-56.982666681662|-56.982666681662|-56.982666681662|-56.982666681662|-56.982666681662|-56.982666681662|-56.982666681662|-57.17796102989|-58.819029054828|-58.819029054828|-58.819029054828|-58.819029054828|-58.819029054828|-60.100031333706|-60.887674740328|-60.887674740328|-60.887674740328|-60.887674740328|-60.887674740328|-60.887674740328|-60.887674740328|-60.887674740328|-60.887674740328|-60.887674740328
09016|1055217|/equities/cameco-corp?cid=1055217|TSX|-176.26061973708|-176.26061973708|-176.26061973708|-176.26061973708||-177.75957277238|-179.74083678127|-179.74083678127|-179.74083678127|-179.74083678127|-179.74083678127|-180.68537952504|155.69856930687|155.69856930687|155.69856930687|155.69856930687|155.69856930687|155.69856930687|152.36627791233|152.36627791233|152.36627791233|152.36627791233|148.1208714678|144.69317349118|144.69317349118|144.21352247311|139.19669272186|136.37381033238|136.37381033238|136.37381033238|136.37381033238|129.88590382797|126.73154946679|124.09228898545|120.97753992633|116.90782219123||-132.34376117765|-132.34376117765|-132.34376117765|||-132.34376117765|-132.34376117765|-132.34376117765|-132.34376117765|-132.34376117765|-132.34376117765|-132.34376117765|-132.34376117765|-132.34376117765|-132.34376117765|-132.34376117765|-132.34376117765|-132.34376117765|-132.34376117765|-132.34376117765|-132.34376117765|-132.34376117765|-132.34376117765|-132.34376117765|-132.34376117765|-132.34376117765|-132.34376117765|-132.34376117765|-132.34376117765|-134.14116007358|-134.14116007358|-134.14116007358|-136.08240113291|-137.95988829967|-144.75653821491|-146.55589318685|-146.55589318685|-146.55589318685|-146.55589318685|-150.73043129634|127.56962380435|127.56962380435|127.56962380435|127.56962380435|127.56962380435|127.56962380435|124.48623768517|114.00954567973|114.00954567973|114.00954567973|114.00954567973|114.00954567973|114.00954567973|114.00954567973|114.00954567973|114.00954567973|112.07504756787||110.06783493733|107.78981832636|107.20189828622|107.20189828622|107.20189828622|106.08826774243|106.08826774243|106.08826774243|106.08826774243|106.08826774243|106.08826774243|106.08826774243|106.08826774243|106.08826774243|103.11362736626|102.68791932976|100.02545678235|100.02545678235|100.02545678235|100.02545678235|99.151923581123|99.151923581123|98.531580417421|-110.20230212494|-110.20230212494|-110.20230212494|-110.20230212494|-110.20230212494|-110.20230212494||-110.20230212494|-110.20230212494|-110.20230212494|-110.20230212494|-110.20230212494|-110.20230212494|-110.20230212494|-110.48644463535|99.396149309219|99.396149309219|99.396149309219|99.396149309219|99.396149309219|99.396149309219|99.396149309219|99.396149309219|99.396149309219|99.396149309219|99.396149309219||99.396149309219|99.396149309219|99.396149309219|99.396149309219|98.394056381717|98.103775335848|98.103775335848|97.217403726649|97.217403726649|97.217403726649|97.217403726649|95.217115963909|93.163457434942|92.297736213792|91.923384322655|91.923384322655|91.923384322655|91.923384322655|91.923384322655|91.923384322655|91.923384322655|91.923384322655|91.923384322655||91.923384322655|91.923384322655|91.066538746635|90.056710277972|89.009681104485|86.761377417762|86.761377417762|86.761377417762|86.761377417762|85.478984699964|85.478984699964|81.999156131762|81.999156131762|81.999156131762|81.999156131762|81.999156131762|76.711255015858|76.711255015858|76.711255015858|76.711255015858|76.711255015858|76.711255015858|76.711255015858|76.711255015858|76.619176376669|75.383526153927|71.05669691338|66.281570832442|66.281570832442|66.281570832442||66.281570832442|66.281570832442|66.281570832442|65.04896335305|64.786073681394|62.274967707577|62.274967707577|60.184129226409|58.078617647628|58.078617647628|58.078617647628|56.087907132551|55.868528801037|55.868528801037|54.462252146483|-61.593941457861|-61.593941457861|-61.593941457861|-61.593941457861|-61.593941457861||-61.593941457861|-61.593941457861|-61.593941457861|-61.593941457861|-61.593941457861|-61.593941457861|-61.593941457861|-61.593941457861|-61.593941457861|-62.312712095174|-64.692455713388|-65.176263921867|-65.176263921867|-65.176263921867|-67.188070422423|-67.463764499725|-67.463764499725|-67.463764499725|-67.463764499725|-67.463764499725|-67.463764499725|-67.463764499725|-67.463764499725|-67.463764499725|-67.463764499725|-67.463764499725|-67.463764499725|-67.463764499725|-67.463764499725|-68.598071547681|-69.362447318954
09017|24492|/equities/ci-financial-corp|TSX|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.88544298044|31.880492378508|31.874991709694|31.866380275074|31.833755560256|31.831394693959|31.80654973201|31.799498867238||31.779442494936|31.77695819945|31.77695819945|31.77695819945|31.596619734178|31.583418827746|31.583418827746|31.57546507594|31.542740045621|31.511932464257|31.496706745526|31.496706745526|31.488562766601|31.48451401557|31.480732222336|31.480732222336|31.480732222336|31.480290712201|31.480290712201|31.480290712201|31.480290712201|31.480290712201|31.480290712201||31.472545532477|31.42560652019|31.425118215894|31.41735326804|31.405947706846|31.365922491719|31.365922491719|31.365922491719|31.365922491719|31.365922491719|31.365922491719|31.346581610231|31.336201411914|31.314667629347|31.273288573908|31.273288573908|31.273288573908|31.273288573908|31.263648309264|31.263648309264|31.263648309264|31.263648309264|31.263648309264|31.263648309264|31.263648309264|31.263648309264|31.263648309264|31.263648309264|31.263648309264|31.263648309264||31.263648309264|31.263648309264|31.263648309264|31.263648309264|31.239610872835|31.198455715809|31.161061287625|31.070624458242|31.068470755604|31.018915566136|31.018915566136|30.941572304489|30.89021382597|30.89021382597|30.86801576909|30.808906982305|30.763229314886|30.696365824896|30.655407684333|30.639143552906||30.639143552906|30.602937264052|30.510485590396|-31.188516888094|-31.188516888094|-31.188516888094|-31.188516888094|-31.188516888094|-31.188516888094|-31.371684905635|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866|31.093470316866
09018|962584|/equities/cronos?cid=962584|TSX|-3.7662408113888|-3.7662408113888|-3.7662408113888|-3.7662408113888||-3.7662408113888|-3.7662408113888|-3.7662408113888|-3.7662408113888|-3.7662408113888|-3.7662408113888|-3.7662408113888|-3.7662408113888|-3.7662408113888|-3.7662408113888|-3.8252675931112|-3.8612352266599|-3.8612352266599|-3.8612352266599|-3.8612352266599|-3.8612352266599|-3.8612352266599|-3.8612352266599|-3.8612352266599|-3.9083169714929|-3.9531298628915|-4.0515331947658|-4.1222592287432|-4.1691487277012|-4.1691487277012|-4.1691487277012|-4.1691487277012|-4.230443142571|-4.249936751434|-4.2525126666809|-4.2525126666809||-4.2525126666809|-4.3577917384864|-4.3842130157419|||3.6905778315442|3.6905778315442|3.6905778315442|3.6905778315442|3.6905778315442|3.6905778315442|3.6905778315442|3.6905778315442|3.5923088950997|3.363676499778|3.3599184215664|3.2299092412656|-3.6320079622176|-3.6320079622176|-3.6320079622176|-3.6320079622176|-3.6320079622176|-3.6320079622176|-3.6320079622176|-3.6320079622176|-3.6320079622176|-3.6320079622176|-3.6320079622176|-3.6320079622176|-3.6494534079131|-3.6799481515417|-3.7257755734666|-3.7522507352017|-3.7802786211595|-3.8295965896439|-3.8295965896439|-3.8295965896439|-3.8295965896439|-3.8295965896439|-3.8330205014693|-3.8330205014693|-3.8333855421753|-3.8333855421753|-3.8333855421753|-3.8333855421753|-3.8333855421753|-3.8333855421753|-3.877474457162|-3.877474457162|-3.877474457162|-3.877474457162|-3.957749413271|-3.9687029829968|-3.9687029829968|-4.045888909553|-4.045888909553|-4.045888909553||-4.0478864662098|-4.0478864662098|-4.0478864662098|-4.0478864662098|-4.0478864662098|-4.1270959633641|-4.2106620755519|-4.2751801242128|3.7852715546095|3.7852715546095|3.3463049991582|3.3463049991582|3.3463049991582|3.2740740472526|3.2740740472526|3.2740740472526|3.2489712298414|3.2421903014735|3.1974154480497|3.1974154480497|3.1974154480497|3.1974154480497|3.1560171189352|3.1530577864276|3.1530577864276|3.1530577864276|3.1530577864276|3.1530577864276|3.1530577864276||3.1530577864276|3.1530577864276|3.1513228816605|3.1513228816605|3.1513228816605|3.1513228816605|3.1513228816605|3.1513228816605|3.1513228816605|3.1513228816605|3.1513228816605|3.1513228816605|3.1513228816605|3.1513228816605|3.1123032087327|2.8286701566909|2.7929669228896|-2.9333924970694|-2.9333924970694||-2.9333924970694|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6979075435953|2.6612863147873|2.6308735437546|2.6176372708384|2.5729303295418|2.5604781370477|-2.7454041835358||-2.7454041835358|-2.7454041835358|-2.7454041835358|-2.7454041835358|-2.7454041835358|-2.7454041835358|-2.7871157589543|-2.7973506520179|-2.8037229721179|-2.8180255431191|-2.8566951639405|-2.8835402404802|-2.8835402404802|-2.8835402404802|-2.8835402404802|-2.8835402404802|-2.8835402404802|-2.8835402404802|-2.8869014580476|-2.8869014580476|-2.9210015358117|2.6699722685507|2.6699722685507|2.6699722685507|2.6699722685507|2.6699722685507|2.6699722685507|2.6699722685507|2.6699722685507|2.6699722685507||2.6699722685507|2.6233024109393|2.60037344044|2.60037344044|2.542359424361|2.5192881433262|2.5158756936141|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672||-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6439944969672|-2.6688826997035|-2.7068140858802|-2.7839600106514|-2.8226210165896|-2.8226210165896|-2.8226210165896|-2.8226210165896|-2.8226210165896|-2.8226210165896|-2.8470727675787|-2.8470727675787|-2.8470727675787|-2.8850807606768|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875|2.646197108875
09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX|68.823149499184|68.823149499184|68.823149499184|68.823149499184||68.823149499184|67.36905204906|66.80561735513|65.816903594129|65.816903594129|65.816903594129|65.70489406916|64.867662009625|63.7615707815|63.508164388532|63.508164388532|63.508164388532|63.263154615775|63.263154615775|63.263154615775|63.263154615775|63.263154615775|63.263154615775|63.263154615775|63.263154615775|62.954619528867|-65.878757402107|-65.878757402107|-65.878757402107|-65.878757402107|-65.878757402107|-65.878757402107|-66.077786468582|-66.948807103248|-66.948807103248|-66.948807103248||-66.948807103248|-66.948807103248|-66.948807103248|||-66.948807103248|-66.948807103248|-66.948807103248|-67.370087487669|-67.370087487669|-67.370087487669|-67.984541212156|-68.343005948371|-68.343005948371|-68.343005948371|-68.712501743442|65.541786721491|65.541786721491|65.541786721491|65.541786721491|65.541786721491|65.541786721491|65.541786721491|64.994205637269|64.895822332349|64.895822332349|64.895822332349|64.895822332349|64.895822332349|64.895822332349|64.785660268852|64.785660268852|64.785660268852|64.785660268852|64.785660268852|64.785660268852|64.429067507926|-67.603364797599|-67.603364797599|-67.603364797599|-67.603364797599|-67.603364797599|-67.749852759052|-67.859389545398|-67.859389545398|-67.859389545398|-68.297520828194|-68.297520828194|-68.498075647074|-68.498075647074|-68.498075647074|-68.498075647074|-68.64271565391|-68.64271565391|-69.353018664799|-69.524344384771|-69.524344384771||-69.7976046007|-70.618450844853|67.330769436535|67.330769436535|67.330769436535|67.330769436535|67.330769436535|67.330769436535|67.330769436535|66.934263324264|66.934263324264|66.934263324264|66.934263324264|66.178722216175|66.178722216175|66.088024379463|65.706611998045|65.706611998045|65.706611998045|65.706611998045|65.706611998045|65.230676844345|64.966864906666|64.639018733102|64.564464682559|64.483350729034|64.483350729034|64.149837042541|64.066488824123||63.915368643983|63.915368643983|63.915368643983|63.915368643983|63.915368643983|63.915368643983|63.915368643983|63.633325740634|63.633325740634|63.633325740634|63.633325740634|63.633325740634|63.07119175785|62.737431810887|62.701592443818|62.465104207324|62.163630430982|62.163630430982|62.163630430982||60.436254016873|60.222780960927|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.663828496095|-62.7325886929|-62.984265773822|-63.363071725687|-63.504523910771|-63.655581648361||-63.880467202289|-63.880467202289|-63.880467202289|-63.982741861458|-64.245424751348|-64.245424751348|-64.245424751348|-64.245424751348|-64.69936042793|62.028979393848|62.028979393848|62.028979393848|62.028979393848|62.028979393848|62.028979393848|62.028979393848|62.028979393848|62.028979393848|62.028979393848|62.028979393848|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118||61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|61.190441092118|60.408271321836|60.254744751787|59.784719078117|59.014687423765|-63.202360547232|-63.202360547232||-63.202360547232|-63.202360547232|-63.202360547232|-63.202360547232|-63.202360547232|-63.202360547232|-63.202360547232|-63.633286150208|-63.633286150208|61.317531514736|61.317531514736|61.317531514736|61.259483202706|61.259483202706|60.964425043276|60.944362803754|60.812623523404|60.523193702356|60.162991586941|59.942214612185|59.83079383552|-62.766303054124|-62.766303054124|-62.766303054124|-62.766303054124|-62.766303054124|-62.766303054124|-62.766303054124|-62.766303054124|-62.766303054124|-62.766303054124
09020|24539|/equities/first-majestic-silver?cid=24539|TSX|28.183818177023|-35.889846859485|-35.889846859485|-35.889846859485||-35.889846859485|-35.889846859485|-35.889846859485|-35.889846859485|-35.889846859485|-35.889846859485|-35.889846859485|-35.889846859485|-35.889846859485|-35.889846859485|-37.912607045207|30.51965089196|30.51965089196|30.51965089196|30.51965089196|28.422945927184|25.93402721858|25.93402721858|25.93402721858|25.630029916498|23.685902837568|23.685902837568|23.685902837568|23.685902837568|23.448782342069|21.030313696455|20.60890341657|20.60890341657|20.60890341657|20.60890341657|20.60890341657||20.60890341657|20.60890341657|20.60890341657|||20.60890341657|20.60890341657|20.60890341657|19.228781285746|19.101955206039|19.101955206039|19.101955206039|19.101955206039|19.101955206039|19.101955206039|18.991204567869|18.991204567869|18.991204567869|18.991204567869|18.991204567869|18.991204567869|18.631364105316|18.631364105316|17.055404078267|15.809338449662|15.113710058204|-18.477895010657|-18.477895010657|-18.477895010657|-18.542666870099|-18.542666870099|-18.542666870099|-18.542666870099|-18.542666870099|-18.542666870099|-18.542666870099|-18.542666870099|-18.542666870099|-18.542666870099|-18.542666870099|-18.542666870099|-19.681018358846|-20.624907424736|-20.624907424736|-20.624907424736|-20.624907424736|-20.624907424736|-20.624907424736|-21.431564042621|-21.488535207061|-21.488535207061|-22.079483766851|18.002622042749|18.002622042749|18.002622042749|16.861246120768|16.630014978588||16.630014978588|16.630014978588|16.19612830076|15.318307816656|15.318307816656|15.007765136174|15.007765136174|15.007765136174|15.007765136174|15.007765136174|14.434738408649|14.416630049743|14.416630049743|14.416630049743|13.620143965657|12.820664425708|12.820664425708|12.820664425708|12.820664425708|12.820664425708|12.820664425708|11.707960521752|11.481018312571|11.481018312571|11.481018312571|11.481018312571|11.481018312571|11.481018312571|11.200020480816||10.975022926004|10.937397974715|10.937397974715|10.937397974715|10.913512659012|10.913512659012|-12.36455344829|-12.36455344829|-12.36455344829|-12.36455344829|-12.36455344829|-12.36455344829|-12.36455344829|-12.36455344829|-12.36455344829|-12.36455344829|-12.36455344829|-12.36455344829|-12.36455344829||-12.36455344829|-12.458392722441|11.079483944402|11.079483944402|11.079483944402|11.079483944402|11.079483944402|11.079483944402|11.079483944402|11.079483944402|11.079483944402|11.079483944402|11.079483944402|11.079483944402|11.079483944402|10.719426320908|10.340997313861|10.340997313861|10.340997313861|10.340997313861|10.340997313861|10.334997123484|10.23523851125||10.23523851125|10.23523851125|10.23523851125|10.23523851125|10.23523851125|10.23523851125|10.23523851125|10.23523851125|10.23523851125|10.127487349163|10.126464465198|10.126464465198|10.126464465198|10.126464465198|10.126464465198|10.126464465198|9.8655165598755|9.6411295385233|8.5156990655122|8.1518877488438|7.8182088514239|-9.0361981071672|-9.0361981071672|-9.0361981071672|-9.0361981071672|-9.0361981071672|-9.0361981071672|-9.0361981071672|-9.0361981071672|-9.0361981071672||-9.0361981071672|-9.1599424059348|-9.2396582425917|-9.4157849122997|-9.4157849122997|-9.4157849122997|-9.4157849122997|-9.4157849122997|-9.4157849122997|-9.4157849122997|-9.4157849122997|-9.6005900442229|-9.6005900442229|-9.6005900442229|-9.6005900442229|-9.6005900442229|-9.6005900442229|-9.6005900442229|-9.6005900442229|-9.6005900442229||-9.6005900442229|-9.6005900442229|-9.6005900442229|-9.6005900442229|-9.6005900442229|-9.6005900442229|-9.6005900442229|-9.6005900442229|-9.7073220212842|-9.9642462685797|9.0478811587933|9.0478811587933|9.0478811587933|9.0478811587933|9.0478811587933|9.0478811587933|9.0478811587933|9.0478811587933|9.0478811587933|9.0478811587933|9.0478811587933|9.0478811587933|9.0478811587933|8.4518117734727|8.2242355687681|7.7633171990252|7.5342414594068|7.4416135005517|7.4416135005517|7.4416135005517|7.4416135005517
09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX|-61.554449852174|-61.554449852174|-61.554449852174|-61.554449852174||-61.554449852174|-61.554449852174|57.413140633801|57.413140633801|57.413140633801|57.413140633801|57.413140633801|57.413140633801|57.413140633801|57.413140633801|57.413140633801|57.413140633801|57.413140633801|57.413140633801|57.413140633801|57.413140633801|57.413140633801|56.57793569907|-61.367860834755|-61.367860834755|-61.367860834755|-61.367860834755|-61.367860834755|-61.367860834755|-61.367860834755|-61.367860834755|-61.367860834755|-61.555691922345|-61.555691922345|-61.575213764154|-61.763571790019||-62.000257904714|-62.000257904714|-62.000257904714|||-62.000257904714|-62.083062736399|-62.129514261757|-62.868904480972|-63.50767303577|-63.81352547662|-63.882250351559|-64.043611255896|-64.545678367893|-64.718493520821|-64.718493520821|-64.997769527529|61.33202007365|61.33202007365|61.33202007365|61.33202007365|61.33202007365|61.33202007365|61.33202007365|61.33202007365|61.33202007365|61.33202007365|61.33202007365|61.33202007365|61.33202007365|60.487795385517|-64.546090823192|-64.546090823192|-64.546090823192|-64.546090823192|-64.546090823192|-64.546090823192|-64.546090823192|-64.785301232071|-64.785301232071|-64.785301232071|-64.785301232071|-64.831798554409|-64.831798554409|-64.831798554409|-65.491999733171|-66.372221747726|-66.75228268972|-66.75228268972|-66.75228268972|-66.75228268972|-66.75228268972|-66.75228268972|-66.75228268972|-66.75228268972|-67.410716421361|-67.410716421361||-67.410716421361|-67.415823574119|-67.415823574119|-67.417624339054|-67.417624339054|-67.417624339054|-67.417624339054|-67.417624339054|-67.417624339054|-67.417624339054|-67.417624339054|-67.417624339054|-67.417624339054|-67.417624339054|-67.662468049906|-67.662468049906|-67.662468049906|-67.662468049906|-67.662468049906|-68.639409274947|-69.436977604343|-69.436977604343|-69.436977604343|-69.436977604343|-69.458859579777|-70.103733002053|-70.816929219946|67.449872105982|67.449872105982||67.449872105982|67.449872105982|67.449872105982|67.449872105982|67.449872105982|67.449872105982|67.147637148329|66.394592677695|66.077033250877|66.077033250877|66.077033250877|66.077033250877|66.077033250877|66.077033250877|66.049874980271|66.049874980271|66.049874980271|66.049874980271|66.049874980271||65.823917750739|65.823917750739|-67.392123612926|-67.392123612926|-67.392123612926|-67.392123612926|-67.392123612926|-67.392123612926|-67.529581080063|-68.08397548528|-68.343091984684|-68.343091984684|-68.343091984684|-68.343091984684|-68.343091984684|-68.343091984684|-68.343091984684|-68.343091984684|-69.313434623011|-69.486032301418|-69.486032301418|65.248489620904|65.248489620904||65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904||65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|65.248489620904|64.811101969326|64.757841391137|64.757841391137|63.935933319254|63.05590398361|63.05590398361|62.738228242151|-68.796716829684|-68.796716829684|-68.796716829684|-68.796716829684|-68.796716829684|-68.796716829684||-68.796716829684|-68.796716829684|-68.796716829684|-68.796716829684|-68.796716829684|-68.796716829684|-68.796716829684|-68.796716829684|-68.796716829684|-71.916908631221|63.78446087724|63.78446087724|63.78446087724|63.78446087724|63.78446087724|63.78446087724|63.78446087724|63.78446087724|63.274960463644|62.570511439774|62.495570080516|61.898410471543|-68.55721659039|-68.55721659039|-68.55721659039|-68.55721659039|-68.55721659039|-68.55721659039|-68.55721659039|-68.55721659039|-68.55721659039
09022|1055232|/equities/kinross-gold?cid=1055232|TSX|-50.829241945241|-50.829241945241|-50.829241945241|-50.829241945241||-50.829241945241|-50.829241945241|-50.829241945241|-50.829241945241|-50.829241945241|-50.829241945241|-50.829241945241|-50.829241945241|-50.829241945241|-50.829241945241|-52.077489431141|47.40222622734|47.40222622734|47.40222622734|47.40222622734|45.574697249264|45.217031764801|45.217031764801|44.828923860982|43.639362405621|42.243506050076|42.243506050076|42.243506050076|42.243506050076|40.843339284223|38.991489127788|37.462764849832|36.956223329117|36.956223329117|36.385469085873|36.385469085873||36.385469085873|36.385469085873|36.385469085873|||36.385469085873|36.385469085873|36.274409010345|35.73895076232|35.73895076232|35.73895076232|35.73895076232|35.73895076232|35.73895076232|35.73895076232|35.73895076232|35.73895076232|35.73895076232|35.73895076232|35.73895076232|35.73895076232|35.73895076232|35.73895076232|35.149668412262|34.180185641242|33.604096877788|32.481775588696|32.359132920617|32.359132920617|32.359132920617|32.359132920617|32.359132920617|32.359132920617|32.359132920617|32.359132920617|32.359132920617|-36.273060862531|-36.273060862531|-36.273060862531|-36.273060862531|-36.273060862531|-36.273060862531|-36.657417235473|-36.657417235473|-36.657417235473|-36.657417235473|-36.657417235473|-37.037963056674|-37.266568101633|-37.266568101633|-37.266568101633|-37.880909510441|35.076592801439|35.076592801439|35.076592801439|33.801768804509|32.751899479631||32.751899479631|32.751899479631|32.751899479631|32.692407971551|32.692407971551|32.450990173456|32.450990173456|32.450990173456|31.611533026191|31.611533026191|31.577533583649|31.577533583649|31.577533583649|31.577533583649|30.610873386604|30.36854133813|30.36854133813|30.36854133813|30.36854133813|30.36854133813|30.36854133813|29.759491181025|29.403323199627|29.055359021687|29.000954142173|28.207171430146|28.046856551209|28.009563504368|27.13979293098||26.309214393187|25.975236883747|25.81415291957|25.69350349828|25.283058086196|24.928953505401|24.664671104091|24.580048923|24.580048923|24.580048923|24.23057426966|24.23057426966|24.23057426966|24.151193666864|23.997460342249|23.997460342249|23.709400681213|22.979611851061|21.947068507235||20.413000876714|20.413000876714|20.413000876714|20.413000876714|20.413000876714|20.413000876714|20.413000876714|20.413000876714|20.303889388298|20.112946893708|20.112946893708|20.112946893708|20.112946893708|20.112946893708|20.112946893708|20.112946893708|20.112946893708|20.112946893708|20.112946893708|20.112946893708|20.112946893708|20.112946893708|20.112946893708||20.112946893708|20.112946893708|20.112946893708|20.112946893708|20.112946893708|20.112946893708|19.823117288892|19.823117288892|19.823117288892|19.653466180606|19.653466180606|19.653466180606|19.472812659244|19.472812659244|19.472812659244|19.472812659244|19.472812659244|19.472812659244|19.472812659244|19.317569951989|19.275355900634|18.728250625259|18.728250625259|18.728250625259|18.728250625259|18.728250625259|18.728250625259|18.728250625259|18.728250625259|18.728250625259||18.728250625259|18.728250625259|18.728250625259|18.728250625259|18.728250625259|18.728250625259|18.728250625259|18.728250625259|18.556601081275|18.556601081275|18.556601081275|18.556601081275|18.556601081275|18.556601081275|18.556601081275|18.556601081275|18.556601081275|18.556601081275|18.556601081275|18.556601081275||18.556601081275|18.556601081275|17.676778195062|17.449972426645|17.449972426645|16.543370822543|16.543370822543|16.543370822543|16.543370822543|16.543370822543|16.543370822543|16.543370822543|16.543370822543|16.543370822543|16.543370822543|16.204857088321|16.116303580771|16.116303580771|15.798115776391|15.761191613403|15.761191613403|15.587212983138|15.587212983138|15.152458128407|-16.945351911601|-16.945351911601|-16.945351911601|-16.945351911601|-16.945351911601|-16.945351911601|-16.945351911601
09023|24990|/equities/mag-silver-corp?cid=24990|TSX|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.81036819655|31.796930922815|31.796930922815|31.796930922815||31.161591253621|30.768989256072|30.758507243703|30.758507243703|30.588341492095|30.285934626701|29.953259984258|29.472504164788|29.472504164788|29.472504164788|29.470437905931|29.470437905931|29.4482635897|29.435849022159|29.380307379192|29.380307379192|28.605342642936|-30.177484415146|-30.177484415146||-30.177484415146|-30.177484415146|-30.756648909353|28.450551403412|28.450551403412|28.450551403412|28.450551403412|28.450551403412|28.450551403412|28.450551403412|28.450551403412|28.450551403412|28.450551403412|28.450551403412|28.450551403412|28.161167556321|27.613232903208|27.613232903208|27.613232903208|27.613232903208|27.613232903208|27.613232903208|27.613232903208||27.613232903208|27.613232903208|27.613232903208|27.613232903208|27.613232903208|27.613232903208|27.613232903208|27.613232903208|27.613232903208|27.424147716855|27.294193883815|27.294193883815|27.294193883815|27.294193883815|27.294193883815|27.294193883815|26.827993547561|26.43943782608|25.266596643575|24.845107547053|24.489564568476|23.756622087166|23.756622087166|23.556802603056|23.211447446931|23.184502646497|23.184502646497|22.975374418486|22.975374418486|22.586489633982||22.586489633982|22.586489633982|22.586489633982|22.586489633982|22.586489633982|19.595544872753|-23.141371834502|-23.141371834502|-23.141371834502|-23.141371834502|-23.141371834502|-23.211105741482|-23.211105741482|-23.211105741482|-23.211105741482|-23.211105741482|-23.211105741482|-23.211105741482|-23.211105741482|-23.211105741482||-23.211105741482|-23.211105741482|-23.211105741482|-23.211105741482|-23.211105741482|-23.211105741482|-23.211105741482|-23.211105741482|-23.269005472375|-23.513340295369|21.073206901397|21.073206901397|21.073206901397|21.073206901397|21.073206901397|21.073206901397|21.073206901397|21.073206901397|21.073206901397|21.073206901397|21.073206901397|21.073206901397|21.073206901397|20.479118876817|-23.804385730764|-23.804385730764|-23.804385730764|-23.804385730764|-23.804385730764|-24.141773741663|-24.141773741663
09024|24586|/equities/magna-international?cid=24586|TSX|84.198981221244|84.198981221244|84.198981221244|82.818060996264||82.818060996264|73.077291623453|72.305876563765|70.283196792312|-74.507210464894|-74.507210464894|-74.507210464894|-74.507210464894|-74.507210464894|-74.507210464894|-74.507210464894|-75.628571743898|-76.329520379098|-77.286442557715|-77.286442557715|-78.396603893067|-79.215962052543|-79.215962052543|-79.215962052543|74.826253400146|74.826253400146|74.826253400146|74.794172377387|74.611298131721|74.206446912307|74.119652754021|74.119652754021|74.119652754021|72.97572518052|72.157474101267|71.74385264012||71.74385264012|71.74385264012|71.74385264012|||71.74385264012|71.74385264012|71.74385264012|71.74385264012|70.912891415454|69.351548119494|68.41338234048|68.032650842721|67.382666789221|66.501299552043|-70.712295935649|-70.712295935649|-70.712295935649|-70.712295935649|-70.712295935649|-70.712295935649|-70.712295935649|-70.712295935649|-70.712295935649|-70.712295935649|-70.712295935649|-70.712295935649|-70.712295935649|-70.712295935649|-70.712295935649|66.273174766531|66.273174766531|66.273174766531|66.273174766531|66.273174766531|66.273174766531|65.794371902156|65.794371902156|65.794371902156|65.794371902156|65.243746981806|63.805277967659|63.43364159289|-66.354296873713|-66.354296873713|-66.354296873713|-66.354296873713|-66.354296873713|-66.354296873713|-66.354296873713|-66.354296873713|-66.354296873713|-66.354296873713|-66.354296873713|-66.354296873713|-66.354296873713|-66.354296873713||-66.354296873713|-67.569220859369|-68.605522719313|-70.744470162844|65.626702260469|64.780777559782|63.809756608037|62.770842811827|62.281490826347|61.914328577159|61.914328577159|61.914328577159|61.914328577159|61.914328577159|61.914328577159|61.914328577159|61.692029531397|61.203647778246|61.203647778246|61.203647778246|60.854607659151|60.845122528926|60.625741746524|60.625741746524|60.625741746524|60.625741746524|60.625741746524|60.625741746524|60.625741746524||60.625741746524|60.625741746524|60.625741746524|60.461377226091|59.946532446783|58.872814397725|57.888040860386|57.888040860386|57.775599726804|57.612489076357|57.612489076357|57.612489076357|57.612489076357|55.683321153567|55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167||55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|55.060172614167|54.160747060853|53.616940932889|53.1131726641|53.1131726641|53.1131726641|52.261857710342||49.687293335808|49.687293335808|49.470375812977|49.470375812977|49.470375812977|49.470375812977|49.470375812977|49.470375812977|49.470375812977|49.470375812977|49.470375812977|49.470375812977|49.470375812977|49.470375812977|48.519307442207|47.858223068315|47.858223068315|47.858223068315|47.858223068315|47.858223068315|47.858223068315|47.858223068315|47.858223068315|47.858223068315|47.858223068315|47.858223068315|47.858223068315|47.858223068315|47.858223068315|47.858223068315||47.858223068315|47.858223068315|47.858223068315|47.034694366542|46.570215098159|-49.700631921075|-49.700631921075|-49.700631921075|-49.700631921075|-49.700631921075|-49.700631921075|-49.700631921075|-49.700631921075|-49.700631921075|-49.700631921075|-49.700631921075|-49.700631921075|-49.700631921075|-49.700631921075|-49.700631921075||-50.711259012511|-50.900299646817|-50.900299646817|-50.900299646817|-50.900299646817|-50.900299646817|-50.900299646817|-50.900299646817|-51.037000658735|-51.224999748584|-52.577777159342|-53.668980045913|-53.668980045913|-53.668980045913|-54.40942279034|49.400354391914|49.400354391914|49.400354391914|49.400354391914|49.400354391914|49.400354391914|49.400354391914|49.400354391914|49.400354391914|49.400354391914|49.400354391914|49.400354391914|49.400354391914|49.400354391914|48.184835229297|-54.582467353366
09025|24598|/equities/new-gold-inc?cid=24598|TSX|-17.006297762193|-17.006297762193|-17.006297762193|-17.006297762193||-17.006297762193|-17.006297762193|-17.006297762193|-17.006297762193|-17.006297762193|-17.006297762193|-17.006297762193|-17.331776361621|-17.331776361621|-17.331776361621|-18.116974332771|15.049386465105|15.049386465105|15.049386465105|15.049386465105|14.890983859205|13.947204474502|13.500962617211|13.500962617211|13.500962617211|12.605745849755|12.605745849755|12.605745849755|12.605745849755|12.605745849755|11.585273488524|10.828637423518|10.805373191529|10.805373191529|10.805373191529|10.805373191529||10.805373191529|10.805373191529|10.805373191529|||10.805373191529|10.805373191529|10.805373191529|10.257628434718|10.257628434718|10.257628434718|10.257628434718|10.257628434718|10.257628434718|10.257628434718|10.257628434718|10.257628434718|10.257628434718|10.257628434718|10.257628434718|10.257628434718|10.257628434718|10.257628434718|9.8551431163823|9.4540475192639|9.1194976505276|8.9164052241425|8.9164052241425|8.9164052241425|8.9164052241425|8.9164052241425|8.9164052241425|8.9164052241425|8.9164052241425|8.9164052241425|8.9164052241425|8.8612111214796|8.8612111214796|8.8612111214796|8.8612111214796|8.8612111214796|8.8612111214796|8.8612111214796|8.7946783308628|8.5849208571782|-10.109326970611|-10.109326970611|-10.109326970611|-10.292260020895|-10.292260020895|-10.292260020895|-10.661955402873|9.3788597245031|9.3788597245031|9.3788597245031|9.3788597245031|9.3788597245031||9.3788597245031|9.3788597245031|9.3788597245031|9.3788597245031|9.3788597245031|9.3788597245031|9.1700736204554|9.1700736204554|8.9301222891191|8.9301222891191|8.7841487799952|8.7841487799952|8.7841487799952|8.7362769350817|8.4294708527857|8.4294708527857|8.4294708527857|8.4294708527857|8.4294708527857|8.4294708527857|8.3616341791478|8.2368158457375|8.2006286645043|8.1918873993099|8.1918873993099|7.9090412157046|7.8094955571477|7.8094955571477|7.5002727384903||7.3575252024705|7.2291946111316|7.1554940473365|7.1247156738493|6.9991283813287|6.8998648766202|6.7620720734775|6.611469016095|6.4794101291453|6.4687890800674|6.4547654029219|6.3516839473875|6.2985376218327|6.0750418613761|6.004958944361|6.004958944361|5.9616211308822|5.7029125043402|-6.4348919637879||-6.4348919637879|-6.4348919637879|-6.4348919637879|-6.4348919637879|-6.4348919637879|-6.5866364019441|-6.5866364019441|-6.5866364019441|-6.5866364019441|-6.5866364019441|-6.5866364019441|-6.622096143092|-6.8017734001359|-6.881692642446|6.2143676984643|6.2143676984643|6.2143676984643|6.2143676984643|6.2143676984643|6.2143676984643|6.2143676984643|6.2143676984643|6.2143676984643||6.2143676984643|6.2143676984643|6.2143676984643|6.2143676984643|6.2143676984643|6.2143676984643|6.1160750121061|6.1160750121061|6.1160750121061|6.1160750121061|6.1160750121061|6.1160750121061|6.0395277838116|5.9877882572038|5.9877882572038|5.9877882572038|5.9786538119695|5.9507263231698|5.7774739583801|5.7209862584036|5.7209862584036|5.4215570990148|5.4215570990148|5.3561743965748|5.2344744165007|5.2344744165007|5.2038604638382|5.1070670707804|5.0884077133715|4.8834675839395||4.8834675839395|4.8834675839395|4.8834675839395|4.8834675839395|4.8834675839395|4.8834675839395|4.8544084817007|4.7798868263006|4.7798868263006|4.5215407040649|4.4369895620405|4.426477229484|4.426477229484|-5.3160294426731|-5.3254158572376|-5.3254158572376|-5.3254158572376|-5.3254158572376|-5.3254158572376|-5.3254158572376||-5.3254158572376|-5.3254158572376|-5.3254158572376|-5.3254158572376|-5.3254158572376|-5.3254158572376|-5.3254158572376|-5.3254158572376|-5.3315730708639|-5.4898035148559|4.677794571125|4.677794571125|4.677794571125|4.677794571125|4.677794571125|4.5242161435148|4.4441289551016|4.2406792536849|4.2406792536849|4.2406792536849|4.2406792536849|4.2406792536849|4.2406792536849|4.0929768764834|4.0619186520422|3.9846317635471|3.7851464336111|-4.4248789025811|-4.4248789025811|-4.4248789025811|-4.4248789025811
09026|24597|/equities/novagold-resources-inc?cid=24597|TSX|11.82337500954|11.82337500954|11.82337500954|11.82337500954||11.82337500954|11.82337500954|11.82337500954|-15.283860838312|-15.283860838312|-15.283860838312|-15.283860838312|-15.807071715741|-15.807071715741|-15.807071715741|-16.970635606347|12.693511501572|12.693511501572|12.693511501572|12.693511501572|12.693511501572|12.693511501572|12.693511501572|12.693511501572|12.665896194902|12.665896194902|12.665896194902|12.665896194902|12.665896194902|12.665896194902|12.566857070061|12.566857070061|12.566857070061|12.566857070061|12.566857070061|12.566857070061||12.566857070061|12.566857070061|12.566857070061|||12.566857070061|12.566857070061|12.566857070061|12.566857070061|12.566857070061|12.566857070061|12.566857070061|12.566857070061|12.566857070061|12.566857070061|12.566857070061|12.566857070061|12.566857070061|12.566857070061|12.566857070061|12.566857070061|12.566857070061|12.566857070061|12.076229910422|11.636366796018|11.250407695242|-13.089152735437|-13.089152735437|-13.089152735437|-13.089152735437|-13.089152735437|-13.089152735437|-13.089152735437|-13.089152735437|-13.089152735437|-13.089152735437|-13.089152735437|-13.089152735437|-13.089152735437|-13.089152735437|-13.089152735437|-13.222947988207|-13.593264808637|-13.593264808637|-13.593264808637|-13.593264808637|-13.593264808637|-13.776405323857|-14.299894797928|-14.684313977361|-14.684313977361|-15.516460220682|12.499976136738|12.499976136738|12.499976136738|12.254417872488|12.055089722589||12.055089722589|12.055089722589|12.055089722589|11.836785906403|11.836785906403|11.836785906403|11.559207088251|10.852452311801|10.83661326864|10.579014454711|10.130849690822|9.6930994940442|9.6930994940442|9.6930994940442|9.4128886276531|9.089320718585|8.8094659130413|8.8094659130413|8.8094659130413|8.7088515273552|8.5009456731458|8.3436285146172|8.3436285146172|8.3436285146172|8.3436285146172|8.3290312166672|8.2242063011463|8.2242063011463|8.2242063011463||8.2105067533183|8.069452634777|8.051613930558|8.0490149167896|7.7633498142958|7.4740001306269|7.422059169936|7.422059169936|7.422059169936|7.422059169936|7.2983994125523|7.2398883633258|7.1465429522861|7.1076308671775|7.1076308671775|7.1076308671775|7.1076308671775|7.1076308671775|7.1076308671775||7.1076308671775|7.1076308671775|7.1076308671775|7.1076308671775|7.1076308671775|7.1076308671775|7.1076308671775|7.1076308671775|7.1076308671775|6.75292316456|6.5151925459985|6.3560474068461|6.1528305643729|5.8992559240848|5.8452846525544|5.6453159648438|5.4836844424694|5.2656715281827|5.2656715281827|5.2656715281827|5.2590794174785|5.1675882172711|4.9353757514034||-6.0613093156621|-6.0613093156621|-6.0613093156621|-6.0613093156621|5.1699364904703|5.1699364904703|5.1699364904703|5.1699364904703|5.1699364904703|5.1699364904703|5.1699364904703|5.1699364904703|5.1699364904703|5.1699364904703|5.1699364904703|5.1699364904703|5.1699364904703|5.1699364904703|4.9904850328566|-5.6485323584618|-5.6485323584618|-5.6485323584618|-5.6728252472458|-5.6728252472458|-5.6728252472458|-5.8331392939419|-5.8723770441314|-5.9834601513789|-5.9834601513789|-5.9834601513789||-5.9834601513789|-5.9834601513789|-5.9899559144891|-6.1199510500075|-6.2766122470566|5.1921321006142|5.1921321006142|5.1921321006142|5.1921321006142|5.1921321006142|5.1921321006142|5.1921321006142|5.1921321006142|5.1921321006142|5.1921321006142|5.1921321006142|5.1921321006142|4.9129244587512|4.2304714014896|-4.327449349142||-4.327449349142|-4.327449349142|-4.327449349142|-4.327449349142|-4.327449349142|-4.327449349142|-4.327449349142|-4.4279992619896|-4.5416659425523|-4.6140732446011|-4.7795259068074|-4.8948982458631|-4.8948982458631|-4.8948982458631|-5.0218310600431|4.3455112588579|4.3455112588579|4.3455112588579|4.3455112588579|4.3455112588579|4.3455112588579|4.3455112588579|4.3455112588579|4.3455112588579|4.3455112588579|4.3455112588579|4.3455112588579|4.3455112588579|4.3455112588579|4.3455112588579|-4.8448450007326
09027|1057244|/equities/nutrien?cid=1057244|TSX|90.610559570115|90.610559570115|90.610559570115|90.610559570115||90.610559570115|90.610559570115|90.610559570115|90.199679695434|90.199679695434|90.199679695434|90.199679695434|90.199679695434|90.199679695434|90.199679695434|90.199679695434|90.199679695434|90.199679695434|90.17763441147|90.17763441147|89.161817742074|88.31646114001|87.67495680528|86.375512766364|85.991261860966|85.991261860966|85.991261860966|83.203624510366|81.484987603103|81.484987603103|81.484987603103|81.484987603103|81.484987603103|81.484987603103|81.484987603103|81.484987603103||81.484987603103|81.484987603103|81.484987603103|||81.484987603103|80.794431433054|79.954923984046|79.819211591134|79.819211591134|79.819211591134|79.819211591134|79.819211591134|79.819211591134|79.047466526383|79.047466526383|79.047466526383|79.047466526383|79.047466526383|78.97024521337|78.346379433584|77.856090358392|77.856090358392|-84.225609597609|-84.225609597609|-84.225609597609|-84.225609597609|-84.225609597609|-84.225609597609|-84.225609597609|77.863959527468|77.863959527468|77.863959527468|77.863959527468|77.863959527468|77.863959527468|77.17440247586|75.222116947733|-80.959684367318|-80.959684367318|-80.959684367318|-80.959684367318|-82.130204513491|-82.1791171264|-82.915685780771|-84.365760944427|-85.074104207178|-85.074104207178|-85.074104207178|-85.074104207178|-85.074104207178|-86.145112242323|-86.356805182806|-86.356805182806|-86.809784519795|79.505115510445|79.505115510445||79.505115510445|79.505115510445|78.610511828623|78.610511828623|76.63667811416|76.519643349365|76.32241168229|76.32241168229|76.32241168229|76.32241168229|76.32241168229|76.32241168229|76.32241168229|-81.094460559394|-81.094460559394|-81.094460559394|-81.094460559394|-81.880508714811|-81.897621459991|-81.897621459991|-81.897621459991|-81.897621459991|-81.897621459991|-81.897621459991|-81.897621459991|-81.897621459991|-81.897621459991|-81.897621459991|-81.897621459991||-81.897621459991|-81.897621459991|-81.897621459991|-81.897621459991|-81.897621459991|-81.897621459991|-81.897621459991|-81.897621459991|-81.897621459991|-81.897621459991|-81.897621459991|-81.897621459991|-81.897621459991|-81.897621459991|-81.897621459991|-81.897621459991|-83.393469407857|-85.145126542594|-85.145126542594||-85.145126542594|-85.145126542594|-85.145126542594|-85.145126542594|-85.145126542594|-85.145126542594|-85.145126542594|-85.145126542594|-85.145126542594|-85.145126542594|-85.145126542594|-85.145126542594|-86.359027236861|80.158981107925|80.158981107925|80.158981107925|80.158981107925|80.158981107925|79.286087644602|-83.615033035303|-83.615033035303|-83.615033035303|-83.615033035303||-83.615033035303|-83.615033035303|-84.533371904188|-85.515202077894|81.123220895769|81.123220895769|81.123220895769|81.123220895769|81.123220895769|81.123220895769|81.123220895769|79.511908715568|78.461623085776|78.461623085776|78.461623085776|78.461623085776|78.28860700724|78.28860700724|78.211230787938|77.636848103524|77.636848103524|77.636848103524|77.636848103524|77.636848103524|76.987605240081|76.812343970641|76.733264630352|76.733264630352|76.550012899013|75.518900898398||74.359890226193|74.315434195011|73.833217440085|73.833217440085|73.209664770467|73.209664770467|73.209664770467|73.209664770467|73.209664770467|73.209664770467|73.209664770467|73.209664770467|72.302052776145|72.302052776145|70.766728392494|69.011916044965|68.546017624288|67.487247653967|67.438052914943|66.792286358751||66.792286358751|66.783652899968|-73.859734967808|-73.859734967808|-73.859734967808|-73.859734967808|-73.859734967808|-73.859734967808|-73.859734967808|-74.802486264552|-75.621654761991|-75.875723376496|-76.343177130467|-76.343177130467|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465|-76.96638475465
09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX|71.66117377629|-88.553795192123|-88.553795192123|-88.553795192123||-88.553795192123|-88.553795192123|-88.553795192123|-88.553795192123|-88.553795192123|-88.553795192123|-88.91310622679|-88.94567718671|-88.94567718671|-88.94567718671|-91.786862693078|81.286313243353|81.286313243353|81.286313243353|81.286313243353|78.1047914245|72.826437815281|72.303443082875|72.303443082875|70.428271329741|70.060014792837|70.060014792837|70.060014792837|70.060014792837|69.309464424359|66.741014123653|66.741014123653|66.741014123653|66.741014123653|66.029167574114|66.029167574114||66.029167574114|66.029167574114|66.029167574114|||66.029167574114|66.029167574114|66.029167574114|62.287963886467|60.993641307679|60.993641307679|60.993641307679|60.993641307679|60.993641307679|60.993641307679|58.567938516236|56.896239606193|56.896239606193|56.896239606193|56.896239606193|56.896239606193|56.896239606193|56.896239606193|55.637767305696|52.563628186478|50.93292192805|49.542279189836|49.542279189836|49.542279189836|49.542279189836|49.542279189836|49.542279189836|49.542279189836|49.542279189836|49.542279189836|47.978086623893|-53.493391300831|-53.493391300831|-53.493391300831|-53.493391300831|-53.493391300831|-53.551546813817|-55.415675020781|-55.415675020781|-55.415675020781|-55.415675020781|-55.415675020781|-55.948526859909|-56.976819773146|-56.976819773146|-56.976819773146|-57.634244251724|53.264159067182|53.264159067182|53.264159067182|51.875177656841|51.337537097887||51.337537097887|51.337537097887|51.337537097887|50.905783876907|50.905783876907|50.509835318461|50.509835318461|50.509835318461|49.894303285211|49.894303285211|48.282782558832|48.282782558832|48.282782558832|48.282782558832|47.507209612228|47.507209612228|47.507209612228|47.507209612228|47.507209612228|47.507209612228|47.476345302106|46.443161065315|45.926292056215|45.533101843874|45.321779673938|43.617976627457|43.617976627457|43.617976627457|43.617976627457||42.706637976024|42.192859351844|42.192859351844|42.192859351844|41.570677108467|40.972974268264|40.377748135799|39.897632124321|39.897632124321|39.897632124321|39.839483428757|39.839483428757|39.804607245119|39.804607245119|39.702295476016|39.702295476016|38.307549350589|-40.918737293967|-40.918737293967||-40.918737293967|-40.994153210066|-41.499314102711|38.117345484643|38.117345484643|38.117345484643|38.117345484643|38.117345484643|38.117345484643|38.117345484643|38.117345484643|38.117345484643|38.117345484643|38.117345484643|38.117345484643|37.818715263902|37.062357088049|37.062357088049|37.062357088049|37.062357088049|37.062357088049|37.062357088049|37.062357088049||37.062357088049|37.062357088049|37.062357088049|37.062357088049|37.062357088049|37.062357088049|37.062357088049|37.062357088049|36.943173033352|36.570748230214|36.55185650445|36.55185650445|36.55185650445|36.55185650445|36.55185650445|36.55185650445|35.794283216275|35.21031667687|32.737017758439|-36.228256315829|-36.228256315829|-36.228256315829|-36.228256315829|-36.228256315829|-36.228256315829|-36.228256315829|-36.228256315829|-36.228256315829|-36.228256315829|-36.228256315829||-36.228256315829|-36.636303259563|-36.636303259563|-37.876448553614|-39.40327444983|32.34191586229|-37.295673910767|-37.295673910767|-37.295673910767|-37.295673910767|-37.301025991076|-37.849750126328|33.734031160674|33.734031160674|33.734031160674|33.734031160674|33.734031160674|33.734031160674|33.734031160674|33.734031160674||33.734031160674|33.734031160674|32.585591695928|30.931767991542|-37.057574193148|-37.057574193148|-37.057574193148|-37.057574193148|-37.057574193148|-37.285638721418|-38.825709139453|34.539172219383|34.539172219383|34.539172219383|34.539172219383|34.539172219383|34.539172219383|34.539172219383|34.539172219383|34.539172219383|34.539172219383|34.539172219383|34.539172219383|33.572414662161|33.153392781424|33.153392781424|33.153392781424|33.153392781424|33.153392781424|33.153392781424|33.153392781424
09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX|-96.68905574259|-96.68905574259|-96.68905574259|-96.68905574259||-96.68905574259|-98.518952384887|91.207375237402|91.207375237402|91.207375237402|91.100419677028|90.523793181588|88.023105366153|-95.580231125732|-95.580231125732|-95.580231125732|-96.324699012858|-96.982224773014|-96.982224773014|-97.140228359651|-97.140228359651|-97.140228359651|-97.140228359651|-97.140228359651|-97.140228359651|-97.140228359651|-97.140228359651|-97.140228359651|-97.140228359651|-97.140228359651|-97.140228359651|-97.140228359651|-97.140228359651|-97.140228359651|-97.140228359651|-97.140228359651||-97.789700500117|-98.799941795784|-99.198634404849|||-99.198634404849|-99.492373646311|96.028648769054|96.028648769054|96.028648769054|96.028648769054|96.028648769054|96.028648769054|96.028648769054|96.028648769054|96.028648769054|96.028648769054|96.028648769054|96.028648769054|95.849425912248|95.849425912248|95.849425912248|95.849425912248|95.849425912248|95.734535906475|95.734535906475|94.008375721686|92.904861641717|92.13071754644|92.13071754644|92.13071754644|92.13071754644|92.13071754644|92.13071754644|92.13071754644|92.026894532647|92.026894532647|92.026894532647|92.026894532647|92.026894532647|92.026894532647|92.026894532647|92.026894532647|92.026894532647|92.026894532647|92.026894532647|92.026894532647|92.026894532647|92.026894532647|92.026894532647|92.026894532647|92.026894532647|92.026894532647|92.026894532647|92.026894532647|92.026894532647|91.030801259553||91.030801259553|91.030801259553|91.030801259553|91.030801259553|91.030801259553|90.310892170309|88.308765907684|87.09769376435|87.09769376435|87.09769376435|86.519106691834|85.892337394817|85.015376595505|-89.617003895283|-89.617003895283|-89.617003895283|-89.617003895283|-89.617003895283|-89.617003895283|-89.617003895283|-89.617003895283|-89.617003895283|-89.617003895283|-89.617003895283|-89.7676152627|-89.7676152627|-89.7676152627|-90.345683353955|-90.633892677523||-90.633892677523|-90.633892677523|-91.302099279008|-91.671778841638|-92.231418578519|-93.46694141834|-93.46694141834|-94.768968205615|-94.768968205615|-94.768968205615|-94.768968205615|-94.768968205615|-95.045522907226|-95.084610498122|-95.084610498122|-95.084610498122|-96.529568712106|92.552229041461|92.552229041461||92.552229041461|92.552229041461|92.552229041461|92.552229041461|92.552229041461|92.552229041461|92.552229041461|92.552229041461|91.080737041189|91.080737041189|91.080737041189|90.085267939781|89.315657420458|89.315657420458|89.315657420458|89.315657420458|89.315657420458|89.315657420458|89.315657420458|-93.02455582077|-93.02455582077|-93.02455582077|-93.02455582077||-93.02455582077|-93.02455582077|-93.02455582077|-93.739503907436|-93.908056523264|-94.641604525481|-94.641604525481|-94.641604525481|-95.716781093715|-95.934757499825|-96.274179119679|-97.405198886232|-97.516328840605|-98.784258132898|93.294982725044|93.294982725044|93.294982725044|93.294982725044|93.294982725044|93.294982725044|93.294982725044|93.294982725044|93.294982725044|93.294982725044|92.615533834983|92.56492418102|92.56492418102|92.56492418102|92.56492418102|92.56492418102||91.442695128162|89.840777806926|88.831451027099|88.831451027099|88.570237797099|88.570237797099|88.570237797099|88.570237797099|87.461377534157|-93.189605343258|-93.189605343258|-93.189605343258|-93.189605343258|-93.189605343258|-93.189605343258|-93.189605343258|-93.200668771969|-94.186220394386|-94.186220394386|-94.186220394386||-94.63798932236|-94.63798932236|-95.107034462118|-95.107034462118|-95.107034462118|-95.107034462118|-95.291146774451|-95.998499043959|-97.079442483603|-100.62771127668|-101.20941100701|-101.20941100701|-101.20941100701|-101.20941100701|-101.20941100701|93.207701719107|93.207701719107|93.207701719107|93.207701719107|93.207701719107|93.207701719107|93.207701719107|93.207701719107|93.207701719107|93.207701719107|93.207701719107|93.207701719107|93.207701719107|93.207701719107|91.213561416005|89.123400979942
09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX|228.87213203146|228.87213203146|228.87213203146|228.87213203146||228.87213203146|228.87213203146|228.87213203146|228.87213203146|225.8279333295|-235.06382963|-235.06382963|-235.06382963|-235.06382963|-235.06382963|-235.06382963|-235.13583371445|-235.13583371445|-237.67536923405|-238.24679901331|230.10438588985|230.10438588985|230.10438588985|230.10438588985|230.10438588985|230.10438588985|230.10438588985|230.10438588985|230.10438588985|230.10438588985|230.10438588985|230.10438588985|230.10438588985|230.10438588985|229.79654496387|228.35238845788||228.35238845788|228.35238845788|227.28486768894|||226.57152199405|225.97836245053|224.71762867496|224.16569371274|221.95966429237|221.45760899418|221.45760899418|221.18415678129|221.18415678129|220.61406027592|219.04562130809|218.62568559515|217.03353934671|215.81366195045|213.50573475452|209.77803264825|207.97591276937|207.97591276937|207.97591276937|207.70767753183|206.86519800357|204.99132480811|203.39425511041|201.69750896735|201.16225446124|201.16225446124|201.16225446124|201.16225446124|201.16225446124|201.16225446124|201.16225446124|201.16225446124|201.16225446124|201.16225446124|201.16225446124|201.16225446124|201.16225446124|201.16225446124|201.16225446124|201.16225446124|201.16225446124|201.16225446124|201.12001232329|201.12001232329|200.11829873062|200.11829873062|200.11829873062|200.11829873062|200.11829873062|200.11829873062|200.11829873062|200.11829873062||200.11829873062|200.11829873062|200.11829873062|200.11829873062|200.11829873062|200.11829873062|200.11829873062|200.11829873062|199.6824610889|199.6824610889|199.6824610889|199.6824610889|199.6824610889|199.6824610889|198.47340053836|198.47340053836|196.75822495663|196.605253953|195.43138755059|195.42985739207|195.42985739207|195.42985739207|195.42985739207|195.42985739207|195.42985739207|195.42985739207|195.42985739207|193.85372812986|193.33602559837||193.33602559837|193.33602559837|193.33602559837|185.8514321957|185.8514321957|185.8514321957|185.2193690046|184.91484946502|184.08261065233|183.91711108758|183.91711108758|182.46679250481|181.80143930385|179.97242611723|178.26269561799|177.32966223858|176.8679622136|-181.96409173386|-181.96409173386||-181.96409173386|177.6159919743|177.6159919743|177.6159919743|177.6159919743|177.6159919743|177.6159919743|177.6159919743|177.6159919743|177.6159919743|177.40549391055|177.40549391055|177.40549391055|177.40549391055|177.40549391055|177.40549391055|177.40549391055|176.59832253217|175.95342057722|175.95342057722|175.01103076424|174.41336927906|173.87984837973||173.71149857269|173.09110972866|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|172.23239216344|171.19293048135|170.59856979576|170.59856979576|170.59856979576|170.59856979576|170.59856979576||169.01063317422|166.8445952641|164.74455168369|163.51560531858|162.93095669485|160.9493938523|160.07099279622|159.54503317402|159.54503317402|159.54503317402|158.84474595968|-166.48998661954|-166.48998661954|-166.48998661954|-166.48998661954|-166.48998661954|-166.48998661954|-166.48998661954|-166.48998661954|-166.48998661954||-166.48998661954|-166.48998661954|-166.48998661954|-166.48998661954|-166.48998661954|-166.48998661954|-166.48998661954|-166.48998661954|-166.48998661954|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-168.17516709582|-169.51518929023|-171.12966487163|-173.44518139355|-174.18741620904|-174.35971914551
09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-17.96847167938|-18.415178763055|16.516436666001|16.516436666001|16.516436666001|16.516436666001||16.516436666001|16.516436666001|16.516436666001|16.516436666001|16.516436666001|16.177505737128|16.177505737128|16.177505737128|16.044822228766|16.044822228766|15.808134940837|15.52073020089|15.52073020089|15.52073020089|15.52073020089|15.52073020089|15.52073020089|15.52073020089|15.52073020089|15.52073020089|15.34359019717|15.127877378027|15.094308057935|14.943121132487|14.942356517176|14.63206283501|14.536096207045|14.536096207045|14.440107362958||14.209095056486|14.209095056486|14.209095056486|14.209095056486|14.115660887771|14.064623706664|13.791804385545|13.677869657923|13.677869657923|13.677869657923|13.647046963605|13.647046963605|13.647046963605|13.523107599585|13.308651069762|13.308651069762|13.041279055412|12.766421081551|12.604912018255||12.369987700085|12.369987700085|12.369987700085|12.369987700085|12.369987700085|12.369987700085|12.369987700085|12.369987700085|12.369987700085|12.369987700085|12.369987700085|12.369987700085|12.369987700085|12.369987700085|12.369987700085|12.311272478956|12.311272478956|12.311272478956|12.311272478956|12.311272478956|12.144747417126|12.060122877499|12.060122877499||12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|12.060122877499|11.88402563349|11.669472707815|11.55246958634|11.369222304222|11.369222304222|11.191635605359|10.988870846224|10.988870846224|10.961811963044|10.961811963044|10.961811963044|10.961811963044||10.961811963044|10.961811963044|10.961811963044|10.961811963044|10.961811963044|10.961811963044|10.901992409266|10.901992409266|10.901992409266|10.597207348317|10.597207348317|10.597207348317|10.597207348317|10.557098672619|10.557098672619|10.557098672619|10.557098672619|10.557098672619|10.557098672619|10.557098672619||10.557098672619|10.557098672619|10.243165331671|9.7232389776676|-11.020079170381|-11.020079170381|-11.020079170381|-11.020079170381|-11.020079170381|-11.214532943473|10.062433612758|10.062433612758|10.062433612758|10.062433612758|10.062433612758|9.9115923117864|9.6878808550557|9.4148673539383|9.030408435952|8.9423870641648|8.9423870641648|8.9323294700736|8.9323294700736|8.715366158392|8.4948511493493|-9.3661415778183|-9.3661415778183|-9.3661415778183|-9.3661415778183|-9.3661415778183|-9.3661415778183
09032|25152|/equities/shopify-inc?cid=25152|TSX|-182.505002185|-182.505002185|-182.505002185|-182.505002185||-182.505002185|-182.505002185|-182.505002185|-182.505002185|-182.505002185|-182.505002185|-183.46333521858|-185.16092490107|-199.3551970472|-208.51078192283|-210.22518653781|-210.22518653781|-210.22518653781|-210.22518653781|-213.00131183102|-215.86867560761|-222.08242076653|-223.84324014207|-231.61416432615|208.79738259156|208.79738259156|208.79738259156|208.79738259156|208.79738259156|208.79738259156|208.79738259156|208.79738259156|208.79738259156|208.79738259156|208.79738259156|208.79738259156||208.79738259156|208.79738259156|208.79738259156|||208.79738259156|208.79738259156|208.79738259156|205.22430700549|203.81923309177|200.28775332313|200.28775332313|200.28775332313|200.28775332313|200.28775332313|198.89194576323|197.55734563498|197.55734563498|197.55734563498|197.55734563498|-225.0320406273|-225.0320406273|-225.0320406273|-225.0320406273|-225.0320406273|-225.0320406273|-225.0320406273|-225.0320406273|-225.0320406273|-225.0320406273|-225.0320406273|-225.0320406273|-230.12837074366|-234.69874581327|-239.17694355636|-243.05041529046|-243.05041529046|-243.05041529046|-243.05041529046|-255.5982439927|225.52930308197|225.52930308197|225.52930308197|225.52930308197|225.52930308197|225.52930308197|221.97144413893|220.38771927031|215.83495364887|207.72012538642|207.72012538642|207.72012538642|207.72012538642|207.72012538642|207.72012538642|207.72012538642|207.72012538642||207.72012538642|207.72012538642|207.72012538642|207.72012538642|207.72012538642|195.48624822531|195.34846858789|195.34846858789|195.34846858789|195.34846858789|195.34846858789|195.34846858789|195.34846858789|195.34846858789|195.34846858789|195.34846858789|190.04663403619|186.99903978126|186.99903978126|186.99903978126|186.99903978126|186.99903978126|186.99903978126|186.99903978126|186.99903978126|186.99903978126|186.99903978126|186.99903978126|186.99903978126||186.99903978126|186.99903978126|186.99903978126|186.99903978126|186.99903978126|186.99903978126|186.99903978126|186.99903978126|186.99903978126|186.99903978126|186.99903978126|186.99903978126|186.99903978126|186.99903978126|186.99903978126|186.99903978126|186.99903978126|186.39781648602|158.18987975864||158.18987975864|158.18987975864|158.18987975864|158.18987975864|158.18987975864|158.18987975864|158.18987975864|158.18987975864|158.18987975864|158.18987975864|156.55264638031|150.89294065993|145.25508139078|145.25508139078|145.25508139078|145.25508139078|145.25508139078|145.25508139078|145.25508139078|145.25508139078|145.25508139078|143.35286397342|143.06520341213||143.06520341213|142.06617805507|142.06617805507|142.06617805507|140.64908845719|139.61002900081|139.61002900081|139.61002900081|139.61002900081|139.61002900081|139.61002900081|139.61002900081|139.61002900081|139.61002900081|136.54573557915|136.54573557915|136.54573557915|136.54573557915|136.54573557915|136.54573557915|136.54573557915|136.54573557915|136.54573557915|136.54573557915|136.54573557915|136.54573557915|136.54573557915|136.54573557915|136.54573557915|136.54573557915||136.54573557915|134.32026124598|133.25250822308|129.39889914462|121.01599382768|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487||-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-137.02821101487|-149.88801552786|-156.01354188506|-156.01354188506|-156.01354188506|-158.36429536158|-158.36429536158|-158.36429536158|-158.36429536158|-158.36429536158|-158.36429536158|-158.36429536158|-158.36429536158|-158.36429536158|-159.49762061929|-159.49762061929|-159.49762061929|-161.83422964414|-161.83422964414|-164.10136369422|-170.92929706259|-173.73321458466
09033|24656|/equities/silver-standard-resources?cid=24656|TSX|32.619840351979|30.483281206807|30.483281206807|30.483281206807||30.483281206807|-37.92247197065|-37.92247197065|-37.92247197065|-37.92247197065|-37.92247197065|-37.92247197065|-37.92247197065|-37.92247197065|-37.92247197065|-39.576080501447|32.453879377337|32.453879377337|32.453879377337|32.453879377337|30.57986664451|29.168221170669|29.168221170669|29.168221170669|29.168221170669|29.168221170669|29.168221170669|29.168221170669|28.935244117584|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186||-32.610093207186|-32.610093207186|-32.610093207186|||-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-32.610093207186|-35.683993228084|-36.16305316045|-36.16305316045|-36.16305316045|-36.16305316045|-36.16305316045|-36.16305316045|-36.342062637177|-36.342062637177|-36.342062637177|-36.719235814244|31.398441208529|31.398441208529|31.398441208529|31.136785553256|31.136785553256||31.136785553256|31.136785553256|31.136785553256|31.136785553256|31.136785553256|31.136785553256|31.136785553256|31.136785553256|31.136785553256|31.136785553256|30.098650665591|28.913609218627|28.913609218627|28.913609218627|28.38283370911|28.38283370911|28.38283370911|28.38283370911|28.38283370911|28.38283370911|28.294815529043|28.109238506086|27.301376846904|26.882810850048|26.882810850048|26.183679654757|25.325198679677|25.160220496645|24.295244924217||23.379717870983|23.098019225104|22.975021051812|22.569745460536|21.813050498991|21.266722615592|20.835247922862|20.812857608198|20.812857608198|20.812857608198|20.590397283102|20.197664601566|20.086849697168|19.422054511237|18.405894524441|18.34820390261|18.34820390261|17.685781113713|16.218398915641||16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.218398915641|16.166717675134|16.166717675134||16.166717675134|16.166717675134|16.166717675134|16.166717675134|16.166717675134|16.166717675134|16.166717675134|16.166717675134|15.944130211852|15.580942396365|15.580942396365|15.580942396365|15.580942396365|15.580942396365|15.580942396365|15.580942396365|15.580942396365|15.580942396365|15.353078340849|15.353078340849|15.215085426261|14.478428592605|14.458253902773|14.208060205623|14.004510761019|13.987234195864|13.770403838664|13.770403838664|13.770403838664|13.545817160233||13.545817160233|13.545817160233|13.545817160233|13.545817160233|13.545817160233|13.545817160233|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315||-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.615688541315|-15.981876508817|-16.15264001646|-16.204044933212|14.344190318381|14.344190318381|14.344190318381|14.317160064035|14.317160064035|14.317160064035|14.317160064035|14.317160064035|14.169395106876|14.169395106876|13.704328212301|13.497031221964|13.216515048631|13.216515048631|13.216515048631|13.216515048631|13.216515048631|13.216515048631
09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX|72.306508674612|72.306508674612|70.900561481041|70.609340133385||70.609340133385|70.609340133385|70.278711361042|68.659675221036|68.644031482338|68.644031482338|68.644031482338|68.644031482338|68.644031482338|68.644031482338|68.644031482338|68.644031482338|66.997810740603|66.035347403567|65.44538671604|65.148766646023|64.645135137073|64.645135137073|64.645135137073|64.645135137073|64.284038142619|63.362263127893|63.323069701294|61.499799023845|60.748388567211|59.907098653849|58.573442753747|58.472634290567|58.472634290567|58.472634290567|58.472634290567||-61.88638263213|-61.88638263213|-61.88638263213|||-61.88638263213|-61.88638263213|-62.128281861021|-62.128281861021|-62.128281861021|-62.128281861021|-62.264202415362|59.847486110647|59.847486110647|59.847486110647|59.847486110647|59.847486110647|59.847486110647|59.847486110647|59.847486110647|59.847486110647|59.847486110647|59.847486110647|59.847486110647|59.847486110647|59.847486110647|59.847486110647|59.847486110647|59.847486110647|59.847486110647|59.03859625494|58.923945988102|58.923945988102|58.377403746475|58.377403746475|58.377403746475|57.983780448557|56.767811423012|56.599790393719|55.838378706916|55.142085383715|-56.524680433637|-56.524680433637|-56.524680433637|-56.524680433637|-56.524680433637|-56.524680433637|-56.524680433637|-56.524680433637|-56.524680433637|-56.524680433637|-56.524680433637|-57.057421695265|-57.259915258126|-57.916293781815|-58.723632304534|-58.723632304534||-59.149591941154|56.329898471054|56.329898471054|56.329898471054|56.329898471054|56.329898471054|56.329898471054|56.329898471054|56.329898471054|56.329898471054|56.329898471054|55.823495729642|55.823495729642|55.823495729642|55.823495729642|55.823495729642|55.823495729642|55.823495729642|55.585551853397|55.074254006159|55.074254006159|55.074254006159|54.401395128846|54.297452642677|54.297452642677|54.297452642677|54.297452642677|54.297452642677|54.297452642677||54.271614818836|54.002351104181|53.194834933193|52.91529172133|52.91529172133|52.553550152007|52.553550152007|52.553550152007|52.553550152007|52.553550152007|52.553550152007|52.553550152007|52.553550152007|52.553550152007|52.553550152007|52.553550152007|52.553550152007|52.553550152007|52.553550152007||52.553550152007|52.553550152007|52.553550152007|52.481723577913|52.068025782303|51.648442225159|51.648442225159|51.648442225159|51.648442225159|51.648442225159|51.648442225159|51.648442225159|51.648442225159|51.648442225159|51.648442225159|51.571603727011|-54.012821748445|-54.012821748445|-54.012821748445|-54.012821748445|-54.012821748445|-54.012821748445|-54.012821748445||-54.012821748445|-54.557580076532|-54.904255216736|-55.523895812717|-56.414884541528|52.755217663902|52.755217663902|52.755217663902|52.755217663902|52.755217663902|52.049409142753|51.693231414446|49.812482435051|49.167756591178|-51.884483442309|-51.884483442309|-51.884483442309|-51.884483442309|-51.884483442309|-51.884483442309|-51.884483442309|-51.884483442309|-51.977876294527|-51.977876294527|-51.977876294527|-51.977876294527|-51.977876294527|-52.005397188339|-52.005397188339|-52.005397188339||-52.005397188339|-52.005397188339|-52.005397188339|-52.005397188339|-52.005397188339|-52.005397188339|-52.005397188339|-52.113217419688|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357||-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-52.318508810357|-53.85167640509|-56.835195369873|52.400339741008|52.282600449739|52.211674630313|52.211674630313|52.211674630313|52.042694872914|51.615217440988|50.884130100039|50.137922290992|49.834913682089|-53.878911468429|-53.878911468429|-53.878911468429|-53.878911468429|-53.878911468429|-53.878911468429|-53.878911468429|-53.878911468429|-53.878911468429|-53.878911468429
09035|1170093|/equities/telus-international?cid=1170093|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-6.218916580115|-6.218916580115|-6.2451850275577|-6.2547410031297|-6.2547410031297|-6.2547410031297|-6.2547410031297|-6.2858232414433|-6.3159146215859|6.1669065459634|6.1669065459634|6.1669065459634|6.1669065459634|6.1532292878258|6.1463659908625||6.1209622915423|6.107458226751|6.0907868200659|6.089763091021|6.0877921294429|6.0819914022262|6.0677684323849|6.0431709663443|6.0431709663443|6.0407453793477|6.0362908244368|6.0362908244368|6.0172678497363|5.9824198386562|5.9824198386562|5.9824198386562|5.9824198386562|5.9690613634781|5.9690613634781|5.9690613634781|5.9690613634781|5.9690613634781|5.9672904420115|5.9381007009323|5.9081674211086|5.8735193536085|5.8350215273215|5.7975241163387|5.7572489556355||-5.4787418633649|-5.4787418633649|-5.4787418633649|-5.4787418633649|-5.4787418633649|-5.4787418633649|-5.4787418633649|-5.4787418633649|-5.4787418633649|-5.4787418633649|-5.4787418633649|-5.4787418633649|-5.4787418633649|-5.4787418633649|-5.4787418633649|-5.4787418633649|-5.4787418633649|-5.4787418633649|-5.5508242746139||-5.6792493285895|5.1110310059934|5.1110310059934|5.1110310059934|5.1110310059934|5.0389231556156|4.9910257252829|4.9830841921851|4.9633869518529|4.9633869518529|4.9633869518529|4.9101523149556|4.8311449831788|4.8311449831788|4.8311449831788|4.8311449831788|4.8311449831788|4.8207346031774|4.8207346031774|4.8197340432643|4.8197340432643|4.6063710256681|4.5626344729646||4.5197046543266|4.5197046543266|4.5197046543266|4.5197046543266|4.479671798934|4.4490796314229|4.3973107852925|4.347019577025|4.347019577025|4.2772440380505|4.2683878056124|4.2683878056124|4.2509864559786|-4.3447391654319|-4.3447391654319|-4.3447391654319|-4.3447391654319|-4.3447391654319|3.6830675441615|3.6195194278153|3.5580957899894|3.5580957899894|3.5580957899894|3.5580957899894|3.5580957899894|3.5580957899894|3.5580957899894|3.5580957899894|3.5580957899894|3.5580957899894||3.5580957899894|3.5580957899894|3.5580957899894|3.5580957899894|3.4795506409368|-3.8220558476859|-3.8220558476859|-3.8220558476859|-3.8220558476859|-3.8220558476859|-3.8220558476859|-3.8220558476859|-3.8220558476859|-3.8813221368101|-3.8813221368101|-3.8813221368101|-3.8813221368101|-3.8813221368101|-3.8813221368101|-3.8813221368101||-3.8813221368101|-3.8813221368101|-3.8813221368101|-3.8813221368101|-3.8813221368101|-3.8813221368101|-3.8813221368101|-3.8813221368101|-3.8813221368101|-4.058135566105|-4.261261698261|-4.3386340275592|-4.3386340275592|-4.3386340275592|-4.4038531490242|-4.4038531490242|-4.4038531490242|-4.4651825092341|-4.4651825092341|-4.4651825092341|-4.5779805605175|-4.5878522922276|-4.5878522922276|-4.5878522922276|-4.5878522922276|-4.5878522922276|-4.6433062401346|-4.6433062401346|-4.6433062401346|-4.6433062401346|-4.6433062401346
09036|1173238|/equities/tilray-inc?cid=1173238|TSX|-11.973987101374|-11.973987101374|-11.973987101374|-11.973987101374||-11.973987101374|-11.973987101374|-11.973987101374|-11.973987101374|-11.973987101374|-11.973987101374|-11.973987101374|-12.315715910556|-12.315715910556|-12.315715910556|-12.399684404401|-12.719649764198|-13.469055251168|-14.116727806779|-14.590253540379|-14.909277857552|-14.909277857552|-14.909277857552|-15.26308657197|-15.971762567404|-16.177201725735|-16.177201725735|-16.177201725735|-16.177201725735|-16.177201725735|-16.177201725735|-16.177201725735|-16.488002010732|-16.833891176017|-17.234782239581|-17.234782239581||-17.234782239581|-17.849202390936|-18.469113981754|||13.24157508853|13.24157508853|13.24157508853|13.24157508853|13.24157508853|13.24157508853|11.88342633663|11.88342633663|11.755474201158|-13.529445558286|-13.529445558286|-13.529445558286|-13.529445558286|-13.712717433215|-13.811352194946|-14.328169069468|-14.983912509384|-14.983912509384|-15.982125275336|-16.469028041321|-16.47504272536|-16.47504272536|-16.47504272536|-16.47504272536|-17.233380742377|-17.259312041938|-17.777013390528|-18.25223747146|-18.946930364898|-20.05770026769|-21.069570584978|-21.069570584978|-21.069570584978|-21.069570584978|-21.549522342379|-21.84632407257|-21.84632407257|-22.979249541726|-23.288055597375|-23.392283636806|-24.274760253427|-25.244176978532|-26.210197469331|-26.654008437055|-26.654008437055|-26.654008437055|-27.932232274896|-28.896582014627|-28.896582014627|-30.433994375067|-30.433994375067|-30.433994375067||22.651240330178|22.651240330178|18.220619026007|18.220619026007|18.220619026007|18.220619026007|18.220619026007|18.220619026007|18.220619026007|17.056244231133|-18.988244863317|-18.988244863317|-18.988244863317|-18.988244863317|-18.988244863317|-18.988244863317|-18.988244863317|-18.988244863317|-18.988244863317|-18.988244863317|-18.988244863317|-18.988244863317|14.836110603777|14.836110603777|14.836110603777|14.836110603777|14.836110603777|14.836110603777|14.836110603777||14.836110603777|14.836110603777|14.836110603777|14.836110603777|13.062344246405|12.126480834305|12.126480834305|12.126480834305|12.126480834305|12.126480834305|12.126480834305|12.126480834305|11.178988842095|11.178988842095|8.4099869771412|-10.703973543847|-10.703973543847|-10.703973543847|-10.703973543847||-10.703973543847|-10.886863707467|-10.886863707467|-10.886863707467|7.9073947710832|7.9073947710832|7.9073947710832|7.9073947710832|7.7026606978134|6.7751787438608|6.7670035125719|6.7670035125719|6.7670035125719|6.7670035125719|6.7670035125719|6.7670035125719|6.7670035125719|6.7670035125719|5.7244480717962|5.48272014865|5.4752446414003|5.4224943585935|4.9805489058564||-6.0606289236103|-6.0606289236103|-6.0606289236103|-6.0606289236103|-6.0606289236103|-6.0606289236103|-6.1979211798812|-6.319655596904|-6.319655596904|-6.6273950070055|-6.6388824573086|-6.6388824573086|-6.6388824573086|-6.6388824573086|-6.6388824573086|-6.6388824573086|-6.6388824573086|-6.6388824573086|-6.7396698575607|-6.7396698575607|-6.9607443391604|-7.3230493663994|-7.3585288706137|-7.3585288706137|-7.3585288706137|-7.3585288706137|-7.3585288706137|-7.3585288706137|-7.3585288706137|-7.3585288706137||-7.3585288706137|-7.3585288706137|-7.4209160919631|-7.4209160919631|-7.4209160919631|-7.4209160919631|-7.4209160919631|-7.4209160919631|-7.4343511126268|-7.7715014110922|-8.1377793562544|-8.1853680250416|-8.1853680250416|-8.1853680250416|-8.1853680250416|-8.1853680250416|-8.1853680250416|-8.1853680250416|-8.1853680250416|-8.1853680250416||-8.4615198105982|-8.7555803686517|-8.7555803686517|-8.8895336687716|-9.1383705735375|-9.3837906372608|-9.3837906372608|-9.6319898777605|-10.179988297423|-10.24443153165|-10.854924347911|-11.267292218812|-11.267292218812|-11.267292218812|-11.267292218812|-11.267292218812|-11.267292218812|-11.267292218812|-11.267292218812|-11.267292218812|-11.267292218812|-11.267292218812|-11.267292218812|-11.267292218812|-11.267292218812|-11.527546782634|-11.691719103016|-11.735242896784|-12.358603324612|-12.59289279483|-12.805992056779
09037|24471|/equities/waste-connections-inc?cid=24471|TSX|-235.87912947368|-235.87912947368|-235.87912947368|-235.87912947368||-235.87912947368|-238.45722167919|-238.45722167919|-238.45722167919|-238.45722167919|-238.45722167919|-238.45722167919|-238.45722167919|-238.45722167919|-238.45722167919|-238.45722167919|-238.71529176096|-238.71529176096|-238.71529176096|-238.71529176096|-238.71529176096|-238.71529176096|-238.71529176096|-238.71529176096|-238.71529176096|-238.71529176096|-238.71529176096|-238.71529176096|-239.50755074134|-241.39060372898|-243.3717855832|-244.37920956049|-247.90700563348|236.25257946635|236.25257946635|236.25257946635||236.25257946635|236.25257946635|235.85953857264|||234.29503834867|233.76059779219|232.78165331505|232.78165331505|232.78165331505|232.78165331505|231.98349137463|229.17832591973|-242.61081259194|-242.61081259194|-242.61081259194|-245.69701748361|-247.63557922034|237.33567101985|237.33567101985|237.33567101985|237.33567101985|237.33567101985|237.33567101985|237.33567101985|237.33567101985|235.1079692579|233.69356463157|233.69356463157|233.69356463157|231.00507103296|-244.24923057977|-244.24923057977|-244.24923057977|-244.24923057977|-244.24923057977|-244.24923057977|-244.24923057977|-246.34914949673|-246.53188526234|-246.53188526234|-246.53188526234|-246.53188526234|-249.93847696343|-249.93847696343|-249.93847696343|-249.93847696343|-249.93847696343|-249.93847696343|-249.93847696343|-249.93847696343|-249.93847696343|-249.93847696343|-249.93847696343|-249.93847696343|-249.93847696343|-249.93847696343||-249.93847696343|-249.93847696343|-249.93847696343|-249.93847696343|-249.93847696343|-249.93847696343|-249.93847696343|-249.93847696343|-249.93847696343|-249.93847696343|-249.93847696343|-249.93847696343|-249.93847696343|-249.93847696343|-250.04163229021|-250.04163229021|-250.04163229021|-250.04163229021|-250.71014258103|-253.88848968829|-254.92943675082|-255.60584818337|-255.60584818337|-256.39872091582|-257.83358381381|-260.25203363752|-261.63313192614|-261.63313192614|250.02476479814||250.02476479814|250.02476479814|250.02476479814|250.02476479814|250.02476479814|250.02476479814|250.02476479814|250.02476479814|250.02476479814|250.02476479814|250.02476479814|250.02476479814|250.02476479814|250.02476479814|250.02476479814|250.02476479814|250.02476479814|250.02476479814|250.02476479814||250.02476479814|250.02476479814|250.02476479814|247.20529659375|245.09098359224|245.09098359224|240.85143114508|-256.86703713044|-256.86703713044|-256.86703713044|-256.86703713044|-256.86703713044|-256.86703713044|-256.86703713044|-256.86703713044|-256.86703713044|-256.86703713044|-256.86703713044|-256.86703713044|-256.86703713044|-256.86703713044|-256.86703713044|-260.88282089878||-264.1370281715|-265.60270047124|-265.60270047124|-265.90455849539|-265.90455849539|-265.90455849539|-265.90455849539|-265.90455849539|-265.90455849539|-265.90455849539|-267.86950421743|-269.59808702075|-269.59808702075|-269.59808702075|-271.2933873493|-271.2933873493|-273.3637322946|-273.3637322946|-275.01468289897|-275.01468289897|-275.01468289897|-275.01468289897|-275.01468289897|-275.01468289897|-275.01468289897|-275.01468289897|-275.01468289897|-275.01468289897|-275.01468289897|-275.01468289897||-275.01468289897|-275.01468289897|-275.01468289897|-276.70688304421|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133||-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-282.04811792133|-287.77063651449|270.07563839665|270.07563839665|270.07563839665|267.02793440014|266.13936714762|264.84597041467|-276.90638306253|-276.90638306253|-276.90638306253|-276.90638306253|-276.90638306253|-276.90638306253|-276.90638306253|-276.90638306253|-276.90638306253|-276.90638306253|-278.34541694448|-281.10157682416|-281.33282746467|-281.33282746467|-281.33282746467
09038|24690|/equities/westport-inov-inc?cid=24690|TSX|-2.9353977808983|-2.9353977808983|-2.9353977808983|-2.9353977808983||-2.9353977808983|-2.9353977808983|-2.975631111176|-2.975631111176|-2.975631111176|-2.975631111176|-2.975631111176|-2.9919520313739|-2.9919520313739|-3.025502184497|-3.0850023334409|-3.1661137149494|2.705560583964|2.705560583964|2.705560583964|2.705560583964|2.705560583964|2.705560583964|2.705560583964|2.705560583964|2.6693958911079|2.6693958911079|2.6065509620395|2.5522787375678|2.4405607418745|2.4405607418745|2.4405607418745|2.4061786020828|2.3368650238859|2.1599251093566|-2.4351165792924||-2.4351165792924|-2.4412406574335|-2.486934040503|||-2.4968711121394|-2.5515234584625|-2.5571640515234|-2.5571640515234|-2.5571640515234|-2.5571640515234|-2.5571640515234|-2.5571640515234|-2.5571640515234|-2.5571640515234|-2.5571640515234|-2.5991900737171|-2.5991900737171|-2.5991900737171|-2.5991900737171|-2.5991900737171|-2.5991900737171|-2.5991900737171|-2.5991900737171|-2.5991900737171|-2.5991900737171|-2.5991900737171|-2.5991900737171|-2.5991900737171|-2.5991900737171|-2.7068777939881|-2.712935684297|-2.712935684297|-2.7399284687014|-2.8421427239281|-2.9157141037895|-3.0202379566777|-3.0836316496838|-3.0836316496838|-3.0836316496838|-3.0836316496838|-3.0836316496838|-3.1162573927761|-3.1419526729453|-3.1432807879832|-3.165312007311|-3.2125690151618|-3.2276938424579|-3.2276938424579|-3.2276938424579|-3.2996599261487|-3.3350814686702|-3.3350814686702|-3.3350814686702|-3.3350814686702|-3.3350814686702|-3.3350814686702||-3.3350814686702|-3.4367571259523|-3.4847302596861|-3.541565597958|-3.541565597958|-3.541565597958|-3.541565597958|-3.541565597958|-3.541565597958|-3.541565597958|-3.541565597958|-3.541565597958|-3.541565597958|-3.541565597958|-3.541565597958|-3.541565597958|-3.6211838864691|-3.6750685414289|-3.6750685414289|-3.6750685414289|-3.6750685414289|-3.7267428195713|-3.7582628167998|-3.7582628167998|-3.8436254436585|-4.0034727713369|-4.1305252601596|-4.161694744107|-4.2163274849751||-4.2786971954614|-4.3357747824225|-4.4291942021618|-4.5079935282877|-4.5213078964137|-4.5213078964137|-4.5213078964137|-4.6442308148171|-4.6808122220332|-4.7186800708036|-4.7846446555699|-5.022938388569|-5.2065981957458|-5.3139978087768|4.9148645452163|4.9148645452163|4.9148645452163|4.9148645452163|4.9148645452163||4.9148645452163|4.9148645452163|4.9148645452163|4.9148645452163|4.9148645452163|4.8454050014969|4.8094085072824|4.8094085072824|4.8094085072824|4.8094085072824|4.8094085072824|4.8094085072824|4.8094085072824|4.5148984696411|4.1954426529168|4.0793805389668|4.0276450878013|3.9696058703383|3.9627306511646|3.9627306511646|3.9627306511646|3.8991452643877|3.8431201489309||3.8431201489309|3.8431201489309|3.8431201489309|3.8431201489309|3.8431201489309|3.8431201489309|3.7352953631337|3.7352953631337|-4.1421533877719|-4.1421533877719|-4.1421533877719|-4.1421533877719|-4.1701703529743|-4.1893488949256|-4.1893488949256|-4.1893488949256|-4.1992766134956|-4.2299511833068|-4.2299511833068|-4.2299511833068|-4.2299511833068|-4.2738622318874|-4.2738622318874|-4.2738622318874|-4.2738622318874|-4.2738622318874|-4.2738622318874|-4.2738622318874|-4.2738622318874|-4.2738622318874||-4.2738622318874|-4.2738622318874|-4.2738622318874|-4.2738622318874|-4.2738622318874|-4.2738622318874|-4.2738622318874|-4.2738622318874|-4.3404025911368|-4.4626696373663|-4.4985217016761|-4.5133574849835|-4.5859527462579|-4.6449476208794|-4.6481874141346|-4.6481874141346|-4.6481874141346|-4.6481874141346|-4.6946526405161|-4.729058464031||-4.8245094436855|-4.8961215039592|-4.9803439055999|-4.9803439055999|-4.9803439055999|-4.9803439055999|-4.9803439055999|-4.9803439055999|-5.1042710978808|-5.2069679056077|-5.6055199608173|-5.9189111640018|4.9745919626683|4.9745919626683|4.9745919626683|4.9745919626683|-5.8023165461885|-5.8023165461885|-5.8023165461885|-5.8023165461885|-5.8023165461885|-5.8023165461885|-5.8023165461885|-5.8023165461885|-5.8023165461885|-5.8064627644604|-5.9482917782538|-6.0036573936402|-6.0257304564515|-6.1913670848254|-6.4354078847439
09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX|-209.01656821334|-209.01656821334|-209.01656821334|-209.01656821334||-209.01656821334|-209.01656821334|-209.01656821334|-209.01656821334|-209.01656821334|-209.01656821334|-209.01656821334|-209.01656821334|-209.01656821334|-209.01656821334|-213.2575669086|189.25700566945|189.25700566945|188.64439248079|188.64439248079|182.65654594627|179.26746833361|179.26746833361|179.26746833361|175.8833067951|170.35117499667|169.44130629785|167.92922972845|164.93802981032|161.96614450495|157.17738420743|154.73631863103|154.73631863103|154.73631863103|153.36106535255|153.36106535255||153.36106535255|153.36106535255|153.36106535255|||153.36106535255|153.36106535255|153.36106535255|147.98695789232|147.98695789232|147.98695789232|147.98695789232|147.98695789232|147.98695789232|144.27773662026|141.92714125857|141.92714125857|141.92714125857|141.92714125857|141.92714125857|141.92714125857|141.92714125857|141.92714125857|140.46682450226|136.8853575063|135.92874722203|135.92874722203|135.92874722203|135.92874722203|135.92874722203|135.92874722203|135.92874722203|135.92874722203|135.92874722203|135.92874722203|135.92874722203|-147.50634123752|-147.50634123752|-147.50634123752|-147.50634123752|-147.50634123752|-147.50634123752|-147.50634123752|-147.50634123752|-147.50634123752|-147.50634123752|-147.50634123752|-149.09427523027|-151.8975668488|-151.8975668488|-151.8975668488|-154.24618345477|144.82302761435|144.82302761435|144.82302761435|-159.26523209698|-159.26523209698||-159.26523209698|-160.47137537143|146.03256091288|146.03256091288|146.03256091288|146.03256091288|146.03256091288|146.03256091288|144.52100526761|144.52100526761|140.44333820289|139.39469830299|139.39469830299|139.39469830299|139.39469830299|139.39469830299|139.39469830299|139.39469830299|139.39469830299|139.39469830299|139.39469830299|137.56356214709|136.91234111125|136.91234111125|136.91234111125|135.02371109123|131.43896550448|131.43896550448|129.85718355479||126.48576153982|-137.85089838415|-137.85089838415|-137.85089838415|-137.85089838415|-137.85089838415|-137.85089838415|-137.85089838415|-137.85089838415|-139.67988377048|129.14858317554|129.14858317554|129.14858317554|129.14858317554|129.14858317554|129.14858317554|127.76065143148|124.81017561533|123.02796714149||120.47991057509|120.47991057509|120.47991057509|120.47991057509|120.47991057509|120.47991057509|120.47991057509|120.47991057509|118.7993497967|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771||117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|117.80204080771|115.79365194319|114.50572795866|110.63830714754|110.2964523692|109.41902438961|109.41902438961|109.41902438961|108.90780736961|107.20367243067|106.29185827326|-118.13285107034||-118.13285107034|-118.13285107034|-118.13285107034|107.60714901697|107.60714901697|107.60714901697|106.91425630501|106.91425630501|106.85583921992|106.2146535174|106.2146535174|106.2146535174|106.2146535174|106.2146535174|106.2146535174|106.2146535174|106.2146535174|106.2146535174|106.2146535174|106.2146535174||105.08537293265|105.08537293265|101.82930714102|100.15200420454|98.995565584793|-113.9561205824|-113.9561205824|-113.9561205824|-113.9561205824|-114.68970942692|103.24660872471|103.24660872471|103.24660872471|103.24660872471|103.24660872471|102.2523417898|101.32008666119|101.32008666119|100.68088070335|100.68088070335|100.68088070335|100.51682691738|100.51682691738|99.848136797716|98.230154557548|96.94211636155|94.7959162464|94.7959162464|93.933877867222|93.933877867222|93.169866687457
09040|24542|/equities/fortis-inc|TSX|73.640033044138|73.640033044138|73.625104608995|73.625104608995||73.112331910113|71.888148567389|71.320538901367|71.320538901367|71.320538901367|71.320538901367|71.320538901367|70.858933977593|70.292593191436|70.292593191436|70.292593191436|70.292593191436|70.292593191436|70.292593191436|69.828994537251|69.766161478175|69.766161478175|69.741291192519|69.51486365411|69.51486365411|69.434093700187|69.434093700187|69.378069019256|-71.844521497181|-71.844521497181|-71.844521497181|-71.844521497181|-71.844521497181|-71.844521497181|-71.844521497181|-71.844521497181||-71.844521497181|-71.844521497181|-71.844521497181|||-71.844521497181|-71.844521497181|-71.844521497181|-71.844521497181|-71.844521497181|-71.844521497181|-71.844521497181|-71.844521497181|-71.844521497181|-71.844521497181|-71.940022122519|-72.578358795529|-72.759842292341|-73.282048110468|71.000854760828|71.000854760828|71.000854760828|71.000854760828|71.000854760828|71.000854760828|70.789277693102|70.710151983488|70.710151983488|70.710151983488|70.710151983488|70.710151983488|70.710151983488|70.710151983488|70.710151983488|70.710151983488|70.396551689824|-72.732344867997|-72.732344867997|-72.732344867997|-72.732344867997|-72.732344867997|-72.732344867997|-72.732344867997|-72.769020086199|-72.769020086199|-72.769020086199|70.573885552636|70.573885552636|70.573885552636|70.573885552636|70.573885552636|70.344486303966|70.344486303966|70.122759576021|70.023064449295|69.556187129534|69.496875419127||68.520009565329|68.520009565329|68.520009565329|68.520009565329|68.520009565329|68.520009565329|68.520009565329|68.520009565329|68.127234511878|67.492486164863|-69.416215222996|-69.416215222996|-69.416215222996|-69.416215222996|-69.416215222996|-69.416215222996|-69.416215222996|-69.580235474553|-69.619149730433|-69.976484665684|-69.976484665684|-69.976484665684|-69.976484665684|-69.976484665684|-69.976484665684|-70.472980945107|-70.472980945107|-70.472980945107|-70.599976081314||-70.772201664649|-70.911331317384|68.306057540721|68.306057540721|68.306057540721|68.306057540721|68.306057540721|67.848951754908|67.697904698452|67.697904698452|67.697904698452|67.446006475114|67.340640877368|67.340640877368|67.340640877368|67.335154055094|67.150634428731|67.150634428731|67.150634428731||66.366262697369|65.420291343431|65.236432198132|65.066903893465|65.066903893465|65.066903893465|64.541675210875|64.541675210875|64.449081448362|-66.06700922137|-66.06700922137|-66.06700922137|-66.06700922137|-66.06700922137|-66.06700922137|-66.06700922137|-66.06700922137|-66.06700922137|-66.06700922137|-66.330562444589|-66.332851246619|-66.378708074275|-66.378708074275||-66.378708074275|-66.378708074275|-66.378708074275|-66.679674993824|-66.851905218791|-66.851905218791|-66.851905218791|-66.893321288072|-66.893321288072|-66.893321288072|-67.161219478633|-67.161219478633|-67.161219478633|-67.161219478633|-67.320979643489|-67.320979643489|-67.91515390315|-67.91515390315|-67.91515390315|-67.91515390315|-67.91515390315|-67.91515390315|-67.91515390315|-67.91515390315|-67.91515390315|-67.91515390315|-67.91515390315|-67.91515390315|-67.91515390315|-67.91515390315||-67.91515390315|-67.91515390315|-67.91515390315|-68.384614328966|-69.308738024616|65.436756805268|65.436756805268|65.436756805268|65.154345296016|65.154345296016|65.154345296016|65.154345296016|64.729273449702|64.303632775195|63.909734138303|63.909734138303|63.661203323968|63.661203323968|63.661203323968|62.811893819844||62.720437340246|-66.658018222384|-66.658018222384|-66.658018222384|-66.658018222384|-66.658018222384|-66.658018222384|63.196862440462|63.196862440462|63.196862440462|63.196862440462|63.005400371943|62.784611066617|62.555399930519|62.03733389925|62.03733389925|62.03733389925|62.03733389925|62.03733389925|62.03733389925|62.004262532912|61.796401542781|61.672287675037|61.672287675037|61.550876957724|61.532514927133|61.532514927133|61.532514927133|61.532514927133|61.216420782004|61.216420782004
09041|24637|/equities/riocan-reit|TSX|19.15504958311|19.15504958311|19.15504958311|19.15504958311||19.15504958311|19.15504958311|19.15504958311|19.15504958311|19.15504958311|19.15504958311|19.15504958311|19.15504958311|19.15504958311|19.15504958311|19.15504958311|19.15504958311|19.15504958311|19.15504958311|19.15504958311|19.15504958311|19.15504958311|19.15504958311|19.15504958311|19.15504958311|19.15504958311|19.15504958311|19.15504958311|19.15504958311|18.847276127772|18.759750803793|18.466390778052|18.417655919909|18.408506895568|18.362785049573|-18.810981008652||-18.810981008652|-18.810981008652|-18.810981008652|||-18.810981008652|-18.810981008652|-18.810981008652|-18.810981008652|-18.810981008652|-18.810981008652|-18.810981008652|-18.810981008652|-18.810981008652|-18.810981008652|-18.826535049784|-18.826535049784|-18.826535049784|-18.896706704417|-19.07800698735|-19.176675324724|-19.267971892142|-19.27985372052|-19.27985372052|-19.27985372052|-19.27985372052|-19.27985372052|-19.27985372052|-19.27985372052|-19.27985372052|-19.27985372052|-19.27985372052|-19.27985372052|-19.27985372052|-19.27985372052|-19.27985372052|-19.27985372052|-19.27985372052|-19.27985372052|-19.27985372052|-19.27985372052|-19.27985372052|-19.423171037937|-19.464634783295|-19.497371337179|-19.712078780337|18.901568708101|18.901568708101|18.800910748021|18.682121794507|18.541330023914|18.541330023914|18.541330023914|18.541330023914|18.541330023914|18.541330023914|18.541330023914||18.541330023914|18.541330023914|18.541330023914|18.541330023914|18.541330023914|18.526477041409|18.445834176114|18.445834176114|18.445834176114|18.445834176114|18.445834176114|18.445834176114|18.445834176114|18.445834176114|18.445834176114|18.445834176114|18.445834176114|18.445834176114|18.389261157833|18.351956269832|18.332173556853|18.177414808857|17.969549170721|17.969549170721|17.969549170721|17.948942387091|17.746880862433|17.701826321473|17.701826321473||17.701826321473|17.701826321473|17.623196584684|17.623196584684|17.623196584684|17.554662791339|17.39884313076|17.39884313076|17.31044240982|17.31044240982|17.31044240982|17.31044240982|17.31044240982|17.31044240982|17.31044240982|17.31044240982|17.31044240982|17.31044240982|17.31044240982||17.31044240982|17.31044240982|17.31044240982|17.306569097471|17.306569097471|17.306569097471|17.306569097471|17.306569097471|17.251495907005|17.251495907005|17.251495907005|17.251495907005|17.251495907005|17.251495907005|17.099423373661|17.099423373661|17.099423373661|17.099423373661|17.099423373661|17.099423373661|17.099423373661|17.070214723022|17.070214723022||16.983259839339|16.983259839339|16.983259839339|16.983259839339|16.983259839339|16.983259839339|16.983259839339|16.983259839339|16.983259839339|16.983259839339|16.983259839339|16.983259839339|16.983259839339|16.983259839339|16.983259839339|16.696955224456|16.666203193765|16.666203193765|16.666203193765|16.666203193765|16.666203193765|16.666203193765|16.666203193765|16.666203193765|16.666203193765|16.666203193765|16.666203193765|16.666203193765|16.666203193765|16.666203193765||16.666203193765|16.525675474182|16.525675474182|16.525675474182|16.480750916815|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887||-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.434068739887|-17.838964423069|-18.248294256935|-18.286993343311|-18.339560075401|-18.339560075401|-18.390066513087|-18.478949555864|-18.478949555864|-18.478949555864|-18.478949555864|-18.64216582986|-18.862128445531|-19.005699154431|-19.444666011129|-19.537961755631|-19.581068341862|-19.630518360735|-19.630518360735|-19.630518360735|-20.06057646076|18.853329866851|18.853329866851
09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI|171829.25507934|169988.06119927||||161792.29022141|154619.21135712|147542.23624336|147542.23624336|146365.15964542|146365.15964542|146365.15964542|146365.15964542|145797.2011597|145797.2011597|145797.2011597|145678.64340703|145678.64340703|138842.34629939|138842.34629939|138842.34629939|138842.34629939|135259.18559588|135259.18559588|135259.18559588|133410.20621764|128765.00114812|128765.00114812|128765.00114812|128765.00114812|128765.00114812|128765.00114812|128765.00114812|125713.58166434|125713.58166434|114476.20184927|||111745.77983252|110667.53314725|105997.2590525||103513.62116944|102909.57907716|101110.64341906|100157.27210246|100157.27210246|100157.27210246|100157.27210246|100157.27210246|100157.27210246|100157.27210246|99952.524558289|99946.326615172|99946.326615172|97107.029572413|-106537.04438472|-106537.04438472|-106537.04438472|-106537.04438472|-106537.04438472|-106537.04438472|-106537.04438472|-106537.04438472|-106537.04438472|-106537.04438472|-106537.04438472|-106537.04438472|-109709.38873075|-109709.38873075|-109709.38873075|-110277.36749268|-110277.36749268|-110277.36749268|-110277.36749268|-110277.36749268|-110988.72529961|100168.24037086|100168.24037086|100168.24037086|97803.600412064|96615.11156896|94541.168133004|94541.168133004|94541.168133004|91358.783924712|91358.783924712|91358.783924712|91358.783924712|90689.856697176|90689.856697176|89138.729663529|88541.807138437|88541.807138437|88541.807138437|88541.807138437||||83979.785709375||83921.984121528|79785.537912808|79719.620351788|79719.620351788|79719.620351788|79719.620351788|79423.605372578|79423.605372578|77398.450413976|75642.722682195|74797.469646884|73703.04894677|73703.04894677|72797.832163078|71075.369070086|69067.07674454|68496.751938378|67314.654553937|67314.654553937|67314.654553937|67314.654553937|67314.654553937|67314.654553937|67314.654553937|67314.654553937|67314.654553937|67314.654553937|67314.654553937|67314.654553937|67027.393948819|66855.461479143|66855.461479143|66855.461479143|66855.461479143||66855.461479143|66767.17942127|66616.583462032|66616.583462032|66616.583462032|66616.583462032|66616.583462032|66616.583462032|66616.583462032|66616.583462032|66616.583462032|66612.870513369|64680.967237076|63778.85248564|63417.838550424|63417.838550424|63417.838550424|63417.838550424|63417.838550424|62492.042833805|61035.603148672|59628.447942969|59346.976587297|59346.976587297|59346.976587297|59346.976587297|59346.976587297|59346.976587297|59346.976587297|59346.976587297|58013.307319219|56731.509366457|56731.509366457|56731.509366457|56731.509366457|56731.509366457|56731.509366457|56310.671715628|56310.671715628|56310.671715628|56310.671715628|56310.671715628|56310.671715628|56310.671715628|56310.671715628|56310.671715628|56310.671715628|56310.671715628|56310.671715628||55156.301906254|53857.00211806||-57497.831262071|-57497.831262071|-57497.831262071|-57497.831262071|-57497.831262071|-57643.081095928|-57643.081095928|-57643.081095928|-57643.081095928|-57643.081095928|-57643.081095928|-57643.081095928|-57643.081095928|-57643.081095928|-57643.081095928|-57643.081095928|-57643.081095928|-57727.877896208|-57727.877896208|||-58036.530995786||-58757.256661985|-58934.430686808|-58934.430686808|-58934.430686808|-58934.430686808|-58934.430686808|-58934.430686808|-58934.430686808|-58934.430686808|-58934.430686808|-58934.430686808|-58934.430686808|-58934.430686808|-58934.430686808|-58934.430686808|-58934.430686808|-59000.531712109|-59000.531712109|-61950.590791232|57058.513002889|57058.513002889|57058.513002889|57058.513002889|57058.513002889|57058.513002889|56751.389578722|56751.389578722|56751.389578722|56673.76619858|54970.851331756|53978.723701951|53948.581891057|52498.424323396|-56969.693151355|-56969.693151355|-56969.693151355|-56969.693151355|-57304.559446117|-57304.559446117|-57843.95494013
09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM|799978.79236646|794031.99151829||||780535.54613143|772150.6068127|770772.4038253|770772.4038253|770772.4038253|770772.4038253|770772.4038253|770772.4038253|770772.4038253|770772.4038253|770772.4038253|742802.670917|729391.85657444|683983.32049146|683983.32049146|683983.32049146|683983.32049146|683405.10355481|683405.10355481|683405.10355481|675672.33728312|673020.05261755|673020.05261755|673020.05261755|673020.05261755|673020.05261755|673020.05261755|667911.16957505|628087.86367291|628087.86367291|597319.84852545|||584188.72058384|571598.57842648|-608136.44437376||-608136.44437376|-608136.44437376|-608136.44437376|-608136.44437376|-608136.44437376|-608136.44437376|-608136.44437376|-608136.44437376|-608136.44437376|-608136.44437376|-608136.44437376|-608136.44437376|-608136.44437376|-608136.44437376|-608136.44437376|-608136.44437376|-608136.44437376|-608136.44437376|-608136.44437376|-608136.44437376|-608136.44437376|-619648.75771435|-619648.75771435|-619648.75771435|531162.7089219|531162.7089219|531162.7089219|531162.7089219|531162.7089219|531162.7089219|531162.7089219|531162.7089219|517684.33660502|517684.33660502|517684.33660502|517684.33660502|517684.33660502|512038.15178335|500756.97751031|500756.97751031|478063.30834479|474300.38067258|474300.38067258|445028.20074731|432280.11076449|432280.11076449|432280.11076449|419366.78973832|406546.43304258|388711.22591844|388711.22591844|388711.22591844|388711.22591844|388711.22591844||||359568.02879827||354325.58755363|322011.03520351|322011.03520351|322011.03520351|322011.03520351|322011.03520351|322011.03520351|322011.03520351|317856.21630063|317856.21630063|310590.24033403|310534.24732597|310534.24732597|304954.71925107|298310.79916786|284928.66574207|274031.85082452|259007.61202724|253952.90225249|-275423.46503007|-275423.46503007|-275423.46503007|-275423.46503007|-275423.46503007|-275423.46503007|-275423.46503007|-275423.46503007|-275423.46503007|-275423.46503007|-275423.46503007|-275423.46503007|-280970.51670008|-284224.50360407|-284224.50360407||-284224.50360407|-284224.50360407|-284224.50360407|-284224.50360407|-284224.50360407|-284224.50360407|-285471.67067119|-286125.51934715|-286125.51934715|-289626.80132167|-289626.80132167|-289626.80132167|-289626.80132167|-291696.44591296|-298547.59384494|267613.41809881|267613.41809881|267613.41809881|267613.41809881|267613.41809881|267613.41809881|267613.41809881|267613.41809881|267613.41809881|267613.41809881|265643.73832235|265643.73832235|265643.73832235|265643.73832235|265643.73832235|265643.73832235|265643.73832235|265643.73832235|265643.73832235|265643.73832235|265643.73832235|261465.26480261|249544.73866956|231468.96419848|231468.96419848|231468.96419848|231468.96419848|231468.96419848|222215.51577609|221753.72318036|221753.72318036|220726.35908929|213313.40628307|213313.40628307||208459.34031453|202927.04479392||195635.17804378|195635.17804378|195635.17804378|193011.30893754|190610.72223372|190610.72223372|190610.72223372|190610.72223372|190610.72223372|190610.72223372|190610.72223372|190610.72223372|190610.72223372|190610.72223372|183856.35803747|178479.2867083|-191923.7244889|-191923.7244889|-191923.7244889|||-191923.7244889||-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-191923.7244889|-196035.46233197|-196035.46233197|-208461.6248133|-213179.58312589|-215161.97959656|-215161.97959656|-215161.97959656|194218.96909241|194218.96909241|194218.96909241|194218.96909241|194218.96909241|194218.96909241|186826.6323249|185190.85366927|185190.85366927|185190.85366927|-205248.59980297|-205248.59980297|-205248.59980297|-205248.59980297|-207556.3570983|-207556.3570983|-207556.3570983
09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM|247407.99055303|247407.99055303||||247407.99055303|247407.99055303|247407.99055303|247407.99055303|247407.99055303|247407.99055303|247407.99055303|247407.99055303|247407.99055303|247407.99055303|247407.99055303|247407.99055303|247407.99055303|247407.99055303|240758.87839225|236557.00090316|236557.00090316|236557.00090316|236557.00090316|236557.00090316|236557.00090316|236557.00090316|236557.00090316|236230.00100351|234340.76530257|234340.76530257|234340.76530257|234340.76530257|234340.76530257|230600.85033619|-248547.11503316|||-248547.11503316|-248547.11503316|-248547.11503316||-248547.11503316|-248547.11503316|-248547.11503316|-248547.11503316|-248547.11503316|-249746.79448129|-255135.32720143|-260372.58577937|-262163.9841993|-263348.87133255|-266387.63481395|-268569.59423772|-271438.43804191|-271880.78770606|-271880.78770606|-272102.82432847|-272102.82432847|-275892.02703163|-276622.2696884|246320.50412414|246320.50412414|246320.50412414|246320.50412414|246320.50412414|246320.50412414|246320.50412414|246320.50412414|246320.50412414|246320.50412414|246320.50412414|246320.50412414|246320.50412414|246320.50412414|246320.50412414|246320.50412414|246320.50412414|-274902.6794618|-274902.6794618|-274902.6794618|-274902.6794618|-274902.6794618|-274902.6794618|-274902.6794618|-274902.6794618|-277419.64384644|244188.92075915|244188.92075915|244188.92075915|244188.92075915|244188.92075915|244188.92075915|244188.92075915|244188.92075915|244188.92075915||||244188.92075915||244188.92075915|244188.92075915|244188.92075915|244188.92075915|228987.68973239|220097.8462329|220097.8462329|220097.8462329|220097.8462329|220097.8462329|220097.8462329|220097.8462329|220097.8462329|217864.62497889|217864.62497889|216044.02775433|214326.69750481|-231493.6512137|-231493.6512137|-231493.6512137|-231493.6512137|-231493.6512137|-231493.6512137|-231493.6512137|-233992.945793|-235408.82865889|-238815.36517654|-242655.96130727|-244117.73478585|-244663.90231256|-244663.90231256|-244663.90231256|-248649.02806364|-248649.02806364||-248649.02806364|-248649.02806364|-251665.58673738|-253656.20748598|-253869.70423053|-253869.70423053|-253869.70423053|-253869.70423053|-253869.70423053|-253869.70423053|-257463.02408081|-257463.02408081|-257463.02408081|-257463.02408081|-257463.02408081|-257463.02408081|-261125.58231201|-266278.42479113|-271392.69421236|-272491.88245818|-280407.64717576|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|247458.34665548|245787.05183942|225851.29856719|225851.29856719|196751.44285243|191446.04761381|190801.16401534|187145.73779483|186895.26421647|186533.62690719|185970.69656355|183767.44062616||-193860.7902094|-193860.7902094||-193860.7902094|-193860.7902094|-193860.7902094|-193860.7902094|-193860.7902094|-193860.7902094|-193860.7902094|-193860.7902094|-196606.433566|-196901.59285111|-198462.88094568|186827.15484257|186827.15484257|186827.15484257|186827.15484257|186827.15484257|186827.15484257|186827.15484257|186827.15484257|||185419.06093619||184237.84548466|-199229.21492731|-199229.21492731|-199229.21492731|-199229.21492731|-199229.21492731|-199229.21492731|-199229.21492731|-199229.21492731|-199229.21492731|-199229.21492731|-199229.21492731|-199229.21492731|-199229.21492731|-199229.21492731|-199229.21492731|-207154.68325256|-207230.56953183|-207230.56953183|-207230.56953183|-207230.56953183|-207230.56953183|-207230.56953183|-212389.52170203|-216882.80189115|-222286.44654572|-224290.49616191|-225794.99573546|-226244.43970606|-227243.82189562|-228520.02249136|-228520.02249136|-228520.02249136|-228520.02249136|-228520.02249136|-228520.02249136|-228520.02249136|-228520.02249136|-228520.02249136|-228520.02249136
09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM|-62683.8557197|-62683.8557197||||-62683.8557197|-62683.8557197|-62683.8557197|-62683.8557197|-62683.8557197|-62683.8557197|56588.909579896|56588.909579896|56588.909579896|56588.909579896|56588.909579896|56588.909579896|56588.909579896|56588.909579896|-61955.165521862|-61955.165521862|-61955.165521862|-61955.165521862|-61955.165521862|-61955.165521862|57240.030212619|57240.030212619|57240.030212619|57240.030212619|57240.030212619|57240.030212619|57240.030212619|57240.030212619|57240.030212619|57240.030212619|56388.140521034|||-62028.706326322|-62028.706326322|-62028.706326322||-62028.706326322|-62028.706326322|-62028.706326322|-62028.706326322|-62028.706326322|-62770.784807025|-63856.427563361|-64248.676004149|-64248.676004149|-64265.195560166|-65389.106177962|-65566.589664633|-65566.589664633|-65566.589664633|-65566.589664633|-65566.589664633|-65566.589664633|-65974.638712132|-65974.638712132|-65974.638712132|-65974.638712132|-65974.638712132|-65974.638712132|-65974.638712132|-66150.171249546|-66150.171249546|-67705.745832828|58640.986041491|58640.986041491|58640.986041491|58640.986041491|58640.986041491|58640.986041491|58640.986041491|58640.986041491|58640.986041491|58640.986041491|58640.986041491|58640.986041491|58640.986041491|58640.986041491|56378.873379435|-63661.079161309|-63661.079161309|-63661.079161309|-63661.079161309|-63661.079161309|-63661.079161309|-64345.643512566|-64789.603902851|-65460.671003168|-65678.922425191|-65678.922425191|-65678.922425191||||-65678.922425191||-66954.358250212|-67239.929012636|-67239.929012636|-67239.929012636|-68488.81001404|59826.124045054|59826.124045054|59826.124045054|59826.124045054|59740.137827838|57644.597586486|57570.70999518|57570.70999518|57570.70999518|57118.593275407|57118.593275407|57118.593275407|57118.593275407|57118.593275407|57118.593275407|57118.593275407|57118.593275407|57118.593275407|57118.593275407|57118.593275407|57118.593275407|57118.593275407|57118.593275407|57118.593275407|57118.593275407|57118.593275407|57118.593275407|57118.593275407|56792.881417119||55758.757130132|55729.982345861|55729.982345861|55729.982345861|54377.758162067|51564.17573563|-61823.267261714|-61823.267261714|-61823.267261714|-61823.267261714|-61823.267261714|-61823.267261714|-61823.267261714|-61823.267261714|-61823.267261714|-61823.267261714|-62614.741401904|-63571.934891005|-64313.260990005|-64853.623322228|-65227.930027442|-65227.930027442|-65981.033363824|58169.946378185|58169.946378185|58169.946378185|58169.946378185|58169.946378185|58169.946378185|58169.946378185|58169.946378185|58169.946378185|58169.946378185|58169.946378185|58169.946378185|58169.946378185|58169.946378185|57988.829309095|57104.254787883|52726.949764315|50863.277515905|45792.530573228|45302.811748031|45061.495985224|45061.495985224|44118.328872471|44114.60354626|44114.60354626|42216.226162511||39119.892032482|39119.892032482||39119.892032482|39119.892032482|38760.991147202|37526.101274669|36315.11252741|-39377.435219208|-39377.435219208|-39377.435219208|-39377.435219208|-39377.435219208|-39705.483576897|-40318.690601398|-40318.690601398|-40318.690601398|-40318.690601398|-40318.690601398|-40318.690601398|-41117.989557109|-41628.321730121|||-41887.024144579||-42002.249049532|-42071.706515133|-42071.706515133|-42071.706515133|-43086.342162409|-43086.342162409|-43086.342162409|-43086.342162409|-43086.342162409|-43086.342162409|-43615.380180454|-44533.755756061|-44673.781455074|-44673.781455074|-44673.781455074|-44673.781455074|-44673.781455074|-44673.781455074|-44673.781455074|-44673.781455074|-44673.781455074|-44673.781455074|-44673.781455074|39213.287333976|39213.287333976|39213.287333976|39213.287333976|39213.287333976|39213.287333976|39213.287333976|39213.287333976|39213.287333976|39171.106169783|39171.106169783|39171.106169783|39171.106169783|39171.106169783|39171.106169783|39118.922222379|39118.922222379
09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM|349118.70545173|335748.07731055||||335748.07731055|335748.07731055|335748.07731055|335748.07731055|335748.07731055|335748.07731055|335748.07731055|335748.07731055|335748.07731055|335748.07731055|335748.07731055|335748.07731055|335748.07731055|320380.3423587|320380.3423587|317894.824843|297160.91649222|283198.66233608|283198.66233608|261776.29148453|254529.21276059|253749.0280995|253749.0280995|252471.14233277|-294215.28274013|-294215.28274013|-294215.28274013|-294215.28274013|-294215.28274013|-294215.28274013|-294215.28274013|||-301628.09193348|-302281.21325942|-307173.57028824||-307750.25954617|-307750.25954617|-307750.25954617|-307750.25954617|-314861.39949575|-325595.99943972|-327754.14485367|-327754.14485367|-327754.14485367|-327754.14485367|-327754.14485367|-327754.14485367|-327754.14485367|-327754.14485367|-327754.14485367|-327754.14485367|-327754.14485367|-327754.14485367|-327754.14485367|-327754.14485367|-327754.14485367|-327754.14485367|-330837.9387263|-336278.26525144|293220.0562214|293220.0562214|293220.0562214|293220.0562214|293220.0562214|293220.0562214|293220.0562214|293220.0562214|293220.0562214|293220.0562214|293220.0562214|293220.0562214|293220.0562214|281737.0455712|281737.0455712|281737.0455712|269124.49507911|253354.31491248|253354.31491248|240921.46101387|232671.55680725|232671.55680725|231440.61867472|225461.79852746|217707.55391941|206508.39324378|200814.88138198|196488.75709109|-216032.28085111|-216032.28085111||||-216032.28085111||-216032.28085111|-216032.28085111|-216032.28085111|-216032.28085111|-216032.28085111|-216032.28085111|-216032.28085111|-216032.28085111|-216032.28085111|-216032.28085111|-216032.28085111|-216032.28085111|-216032.28085111|-216032.28085111|-216032.28085111|-216032.28085111|-216032.28085111|-218302.19858161|-218302.19858161|-220935.77620179|199649.43701393|199649.43701393|199649.43701393|199649.43701393|199649.43701393|199649.43701393|199649.43701393|199649.43701393|199439.98584128|199439.98584128|199439.98584128|199439.98584128|199439.98584128|199439.98584128||199439.98584128|198146.75698392|198146.75698392|198146.75698392|189968.61887103|189492.9098567|187325.45539633|180534.81999136|180534.81999136|180534.81999136|180534.81999136|178166.46665706|175294.40328032|175294.40328032|172099.33697814|171543.70775349|168374.33055986|168374.33055986|167404.81173318|165935.90192575|163601.19468938|163601.19468938|163601.19468938|163601.19468938|163601.19468938|163601.19468938|163601.19468938|163601.19468938|163601.19468938|163601.19468938|163601.19468938|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297||-179376.07565297|-179376.07565297||-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179376.07565297|-179884.5285033|-181977.25389256|-183644.72413245|-183644.72413245|-183644.72413245|-187618.79522525|-187618.79522525|-189501.15943107|-189501.15943107|-189501.15943107|-189973.51047896|-193048.34497663|||-193559.27219625||-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-196299.60331043|-203055.31965048|-204088.50553263|-204088.50553263|-204088.50553263|-214857.70059181|-216286.3339909|-218395.92665656|-220152.07233874|-220152.07233874|-220152.07233874|-220152.07233874|-220152.07233874|-220152.07233874|-220152.07233874|-220152.07233874|-220152.07233874|-220152.07233874|-231302.3025986|-237652.67846173|-237652.67846173|-237652.67846173|-242498.67163805|-242498.67163805|-242498.67163805
09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM|-349517.16269713|-349517.16269713||||-349517.16269713|-349517.16269713|-349517.16269713|-349517.16269713|-349517.16269713|-349517.16269713|-352907.63058591|-352907.63058591|-352907.63058591|-356147.36731768|-379108.18590853|314092.69689828|314092.69689828|314092.69689828|314092.69689828|314092.69689828|305203.59561706|-350410.60063623|-350410.60063623|-350410.60063623|-350410.60063623|-350410.60063623|-350410.60063623|-350410.60063623|-350410.60063623|-350410.60063623|-350817.33404026|-359547.03782251|-362579.67632408|-362579.67632408|-364005.19591565|||-370811.32879516|-372012.58755018|-378407.27624546||-378407.27624546|-378407.27624546|-378407.27624546|-378407.27624546|-387202.52916162|-401975.0324018|-404166.70266867|-411324.1140763|-411332.34897366|-417035.94330407|-418971.57836118|-418971.57836118|-418971.57836118|-418971.57836118|-418971.57836118|-418971.57836118|-418971.57836118|-418971.57836118|-418971.57836118|-418971.57836118|-418971.57836118|-418971.57836118|-420385.08706798|363034.82900053|363034.82900053|363034.82900053|363034.82900053|363034.82900053|363034.82900053|363034.82900053|363034.82900053|363034.82900053|363034.82900053|363034.82900053|363034.82900053|363034.82900053|363034.82900053|363034.82900053|363034.82900053|363034.82900053|363034.82900053|350594.25444503|345799.38881348|345799.38881348|345799.38881348|322804.87645942|306283.19606603|300286.88451781|288679.87168645|272005.41298495|268174.87311679|268174.87311679|268174.87311679|268174.87311679||||268174.87311679||268174.87311679|268174.87311679|268174.87311679|268174.87311679|268174.87311679|268174.87311679|268174.87311679|268174.87311679|268174.87311679|268174.87311679|268174.87311679|-297347.78061507|-297347.78061507|-297347.78061507|-297347.78061507|-297347.78061507|-297347.78061507|-297347.78061507|-297347.78061507|-297347.78061507|-297347.78061507|-297347.78061507|-297347.78061507|-302330.86735008|-307304.2941221|-307304.2941221|-307304.2941221|-307304.2941221|-307304.2941221|-307304.2941221|-307304.2941221|-307304.2941221|-307304.2941221|-309560.76011262||-309560.76011262|-309560.76011262|-312373.0667918|-313664.51865755|-321488.35406395|279540.84768488|279540.84768488|279540.84768488|279540.84768488|279540.84768488|279540.84768488|279540.84768488|279540.84768488|279540.84768488|268212.0529832|260601.29997927|260601.29997927|258779.22219918|247976.91355465|243279.90394961|240937.18598047|240937.18598047|240937.18598047|240937.18598047|240937.18598047|234874.65108941|228418.58860002|228418.58860002|228418.58860002|223714.3069136|223714.3069136|205127.00768178|196918.8974242|192598.62472456|192598.62472456|192598.62472456|189998.47191618|188448.11615541|188448.11615541|188448.11615541|188448.11615541|188448.11615541|188448.11615541|188448.11615541|188448.11615541|188136.79572824|187651.9952536|185974.43917066|-205448.58110641||-205448.58110641|-205448.58110641||-205448.58110641|-205448.58110641|-205448.58110641|-205448.58110641|-205448.58110641|-206542.86789601|-207603.18655113|-207836.8739457|-211263.193273|-215531.32585889|-218851.47317654|-220807.19241838|-223757.99157597|-224625.54619553|-229439.49577281|-230738.32863645|-230987.03181828|-233930.03535365|-235561.15039294|||-238762.38932549||-245958.21036165|-246779.07493335|-246779.07493335|-246779.07493335|-246779.07493335|-246779.07493335|-246779.07493335|-247877.66730595|-247877.66730595|-247877.66730595|-247877.66730595|-247877.66730595|-247877.66730595|-247877.66730595|-247877.66730595|-247877.66730595|-253864.07478438|-256598.97198265|-263149.96541068|-263149.96541068|-277138.85045631|234933.62222785|234933.62222785|234933.62222785|234933.62222785|230120.69136427|225939.65707142|225761.27312253|225761.27312253|225761.27312253|225761.27312253|225761.27312253|225761.27312253|225761.27312253|225761.27312253|225761.27312253|225761.27312253|225761.27312253|225761.27312253|225761.27312253
09048|43399|/equities/hyundai-motor|KRX300/KOSPI|454322.11073359|454322.11073359||||454322.11073359|454322.11073359|454322.11073359|454322.11073359|454322.11073359|454322.11073359|454322.11073359|454322.11073359|454322.11073359|454322.11073359|454322.11073359|454322.11073359|454322.11073359|454322.11073359|454322.11073359|454322.11073359|454322.11073359|416274.56748176|403027.29720196|381391.44133551|359907.15703945|357452.3967105|348474.88523389|337277.65025988|317864.05584431|303793.39538257|302825.99486952|293306.66096614|284229.62329571|282129.23338836|282129.23338836|||282129.23338836|282129.23338836|282129.23338836||282129.23338836|282129.23338836|282129.23338836|282129.23338836|282129.23338836|282129.23338836|282129.23338836|282129.23338836|282129.23338836|282129.23338836|282129.23338836|282129.23338836|282129.23338836|266171.37043151|253773.7449239|-278569.62287531|-278569.62287531|-278569.62287531|-281882.25046335|-281882.25046335|-282952.50051483|-283086.11168314|-283640.26133721|-283640.26133721|261974.52860495|261974.52860495|261974.52860495|261974.52860495|261974.52860495|261974.52860495|261974.52860495|261974.52860495|261974.52860495|261974.52860495|261974.52860495|261974.52860495|261974.52860495|261974.52860495|251110.58733883|249483.98593203|240147.90061787|240147.90061787|240147.90061787|240147.90061787|240147.90061787|240147.90061787|240147.90061787|230692.11179763|228407.90199737|225731.0022193|210476.14522544|210476.14522544|210476.14522544|210476.14522544||||210476.14522544||210476.14522544|210476.14522544|210476.14522544|210476.14522544|210476.14522544|210476.14522544|210476.14522544|210476.14522544|210476.14522544|210476.14522544|210476.14522544|210476.14522544|210476.14522544|210476.14522544|210476.14522544|209084.60580604|208594.00645115|208226.0052434|208226.0052434|208226.0052434|208226.0052434|208226.0052434|208226.0052434|208226.0052434|208226.0052434|208226.0052434|208226.0052434|208226.0052434|208226.0052434|208226.0052434|208226.0052434|205223.33915933|202359.26573259|201906.50090443||201906.50090443|200691.88240638|200691.88240638|200691.88240638|200691.88240638|200691.88240638|200691.88240638|200691.88240638|200691.88240638|200691.88240638|200691.88240638|200691.88240638|200212.2883804|200212.2883804|200212.2883804|200212.2883804|199680.32042266|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|194435.92894828|193392.43857381|193392.43857381|193392.43857381|193392.43857381|189987.57848619|189987.57848619|189736.87035142|189736.87035142|189736.87035142|187402.07816825|185207.86463139|182314.29403487||-192132.94647138|-192132.94647138||-192132.94647138|-192132.94647138|-192132.94647138|-192132.94647138|-192132.94647138|-192828.32897701|-192828.32897701|-196637.03219668|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|||-198744.48992997||-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198744.48992997|-198887.77768171|-198887.77768171|-198887.77768171|-201436.41964634|-203096.02182927|-210643.23682626|-210643.23682626|-215986.92980696|-217796.5886744|-219096.20963822|-225706.89959802|206869.47928941|206869.47928941|206869.47928941|194493.86587712|-208000.18159631|-208000.18159631|-208000.18159631|-208000.18159631|-208000.18159631|-208000.18159631|-208000.18159631|-208000.18159631|-208000.18159631|-208000.18159631|-208000.18159631|-208000.18159631
09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|219222.50512632|218108.33902924||||213037.04336583|211937.70785905|211937.70785905|205046.5529124|205046.5529124|198088.75891888|198088.75891888|198088.75891888|198088.75891888|198088.75891888|198088.75891888|198088.75891888|198088.75891888|198088.75891888|198088.75891888|198088.75891888|198088.75891888|198088.75891888|198088.75891888|198088.75891888|198088.75891888|198088.75891888|198088.75891888|198088.75891888|196445.8432432|194515.57421613|194515.57421613|194515.57421613|194515.57421613|190489.52690681|182871.69656312|||178649.11140938|178649.11140938|178649.11140938||178649.11140938|178649.11140938|178649.11140938|178649.11140938|178649.11140938|178649.11140938|178649.11140938|178649.11140938|178649.11140938|178649.11140938|178649.11140938|178649.11140938|178649.11140938|178649.11140938|178649.11140938|178649.11140938|178649.11140938|178649.11140938|178649.11140938|178649.11140938|178649.11140938|178649.11140938|178649.11140938|178649.11140938|178649.11140938|178649.11140938|178649.11140938|178649.11140938|178649.11140938|171965.67934376|168364.9999254|168364.9999254|168364.9999254|168364.9999254|168364.9999254|168364.9999254|168364.9999254|168364.9999254|168364.9999254|168364.9999254|168364.9999254|168364.9999254|167914.20925909|167914.20925909|167914.20925909|167914.20925909|167914.20925909|166833.41807232|166833.41807232|166833.41807232|166833.41807232|166833.41807232|166833.41807232|166833.41807232||||166833.41807232||166833.41807232|166833.41807232|166833.41807232|166833.41807232|165876.84234886|165876.84234886|165876.84234886|165529.82483207|-176022.82452055|-176022.82452055|-176022.82452055|-176022.82452055|-176980.91613394|-177789.05827457|-177789.05827457|-177789.05827457|-177789.05827457|-178056.52712561|-178056.52712561|-178056.52712561|-178270.78513276|-178270.78513276|-178270.78513276|-178270.78513276|-179917.5390364|-181002.82115156|-181069.80127951|-182118.7467688|-182118.7467688|-182118.7467688|-182118.7467688|-182118.7467688|-183026.38529867|-184595.98366519||-185680.4645613|-185680.4645613|-185680.4645613|-185839.40506811|-186343.78340901|-186379.81010366|-186379.81010366|-186379.81010366|-186379.81010366|-187366.45567073|172067.29298439|172067.29298439|172067.29298439|172067.29298439|172067.29298439|172067.29298439|172067.29298439|172067.29298439|172067.29298439|168930.32553821|167361.47282023|165616.56427409|165616.56427409|165616.56427409|165616.56427409|165589.08592302|165589.08592302|165589.08592302|165589.08592302|161154.53991447|159138.37768274|155575.97520305|152865.14195635|152865.14195635|152865.14195635|152865.14195635|152865.14195635|152865.14195635|152865.14195635|152865.14195635|152865.14195635|152865.14195635|152865.14195635|152865.14195635|152865.14195635|152865.14195635|151489.04661817|150410.99041907|-161044.3533679||-161044.3533679|-161044.3533679||-161044.3533679|-161044.3533679|-161044.3533679|-161044.3533679|-161044.3533679|-161044.3533679|-162315.94818656|-163505.29368474|-163505.29368474|-163505.29368474|-163505.29368474|-163694.77076082|-164216.41195647|-165012.67995163|-166469.6443907|-166638.49376745|-169767.29577893|-169767.29577893|-169767.29577893|||-169767.29577893||-169767.29577893|-169767.29577893|-169767.29577893|-170219.21753215|-171418.40539389|-171418.40539389|-171418.40539389|-172114.8948821|-172460.99431344|-175506.66034827|-175512.95594252|-176461.33116991|-176461.33116991|-176461.33116991|-176461.33116991|-176461.33116991|-182068.14574435|-182592.38416039|-185250.64041794|-185250.64041794|-185250.64041794|-185250.64041794|-185250.64041794|175682.01495898|175682.01495898|175682.01495898|175682.01495898|175682.01495898|175682.01495898|175682.01495898|175682.01495898|175682.01495898|173249.40118392|173249.40118392|171824.48576262|171824.48576262|171824.48576262|171824.48576262|171824.48576262|171824.48576262
09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM|152339.52914373|148682.8101597||||145914.23351078|144012.59533201|144012.59533201|144012.59533201|144012.59533201|144012.59533201|144012.59533201|144012.59533201|144012.59533201|144012.59533201|144012.59533201|144012.59533201|144012.59533201|144012.59533201|144012.59533201|144012.59533201|144012.59533201|144012.59533201|144012.59533201|137858.43925779|135353.82139754|128832.02377505|125318.91530561|118018.41395754|118018.41395754|116337.12661949|115546.80735499|115388.96368313|115388.96368313|115388.96368313|115388.96368313|||115388.96368313|115388.96368313|115388.96368313||115388.96368313|115388.96368313|115388.96368313|115388.96368313|115388.96368313|115388.96368313|115388.96368313|115388.96368313|115388.96368313|115388.96368313|115388.96368313|115388.96368313|115388.96368313|111243.29298125|-121326.63773624|-121326.63773624|-121326.63773624|-121326.63773624|-121545.45642831|-121545.45642831|-121545.45642831|-121728.28492034|-122111.49683134|-122111.49683134|-122111.49683134|-122111.49683134|-122111.49683134|-122111.49683134|-122111.49683134|-122111.49683134|-122111.49683134|-122111.49683134|-122111.49683134|-122111.49683134|110253.60956091|110253.60956091|110253.60956091|110253.60956091|110253.60956091|110253.60956091|108667.83100813|108667.83100813|108667.83100813|108667.83100813|108667.83100813|108667.83100813|108667.83100813|106319.81223126|104816.45803473|103546.06448304|-105582.9800694|-105582.9800694|-105582.9800694|-105582.9800694||||-105582.9800694||-105582.9800694|-105582.9800694|-105582.9800694|-105582.9800694|-105886.64452156|100699.27687137|100699.27687137|100699.27687137|100699.27687137|100699.27687137|100699.27687137|100699.27687137|100699.27687137|100699.27687137|100699.27687137|100699.27687137|100699.27687137|100699.27687137|100699.27687137|100699.27687137|100526.88502638|100526.88502638|100133.19139059|100133.19139059|99709.101545104|98317.209037086|98317.209037086|98317.209037086|98317.209037086|98317.209037086|98317.209037086|98317.209037086|98317.209037086|98317.209037086||98317.209037086|98317.209037086|98317.209037086|98317.209037086|98317.209037086|98317.209037086|98317.209037086|98317.209037086|98317.209037086|98317.209037086|98317.209037086|98317.209037086|97896.477727611|97896.477727611|97896.477727611|97896.477727611|95407.197475124|93609.917062234|93609.917062234|93609.917062234|93609.917062234|93609.917062234|93609.917062234|93609.917062234|93472.130069149|92707.922299054|92079.625512962|92079.625512962|92079.625512962|92079.625512962|92066.250569958|91704.31409594|91704.31409594|91704.31409594|91704.31409594|91704.31409594|91704.31409594|91704.31409594|91704.31409594|91704.31409594|91704.31409594|91704.31409594|91704.31409594|90959.96446631|90959.96446631|90959.96446631|89022.182740344|88096.869711494|87818.744123882||-93489.495427812|-93489.495427812||-93489.495427812|-93489.495427812|-93489.495427812|-93489.495427812|-93489.495427812|-93489.495427812|-94343.88380868|87313.172501152|87313.172501152|87313.172501152|87313.172501152|87313.172501152|87313.172501152|87313.172501152|87313.172501152|84647.969445724|-91896.729530083|-91896.729530083|-91896.729530083|||-91896.729530083||-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-91896.729530083|-94229.69947787|-94610.777197633|-97917.008885967|-97917.008885967|-100374.45431774|-100777.17146416|-101041.30162684|94914.401060576|94914.401060576|94914.401060576|94116.001178418|93473.63959168|93473.63959168|93473.63959168|93473.63959168|93473.63959168|93473.63959168|93473.63959168|92948.488435199|-99798.461243542|-99798.461243542|-99798.461243542|-99798.461243542|-99798.461243542
09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM|151177.86047118|148984.39564343||||148984.39564343|147321.55071492|142090.61190547|139878.45767274|134281.61963638|130101.79959598|128423.8266617|128423.8266617|127988.631968|127988.631968|127988.631968|127988.631968|127988.631968|127988.631968|125498.47996444|125019.72835116|125019.72835116|122733.03150129|122442.96067869|-131416.37076933|-131416.37076933|-131416.37076933|-131416.37076933|-131416.37076933|-131416.37076933|-131416.37076933|-131416.37076933|-131416.37076933|-131416.37076933|-131416.37076933|-131416.37076933|||-131594.28490041|-131594.28490041|-132643.00763178||-132643.00763178|-132643.00763178|-132643.00763178|-132643.00763178|-132643.00763178|-132643.00763178|-132643.00763178|-132643.00763178|-132643.00763178|-132643.00763178|-132643.00763178|-132643.00763178|-132643.00763178|-132643.00763178|-132643.00763178|-132643.00763178|-132643.00763178|-132643.00763178|-132643.00763178|-132643.00763178|-132643.00763178|-132643.00763178|-132643.00763178|-132643.00763178|-136197.78625754|121275.83150005|121275.83150005|121275.83150005|121275.83150005|121275.83150005|117995.36833339|117244.85370376|115594.28189307|113533.06406552|113533.06406552|110157.69959783|110157.69959783|110157.69959783|110157.69959783|110157.69959783|110157.69959783|110157.69959783|110157.69959783|110157.69959783|110157.69959783|110157.69959783|110157.69959783|110157.69959783|110157.69959783|110157.69959783|110157.69959783|110157.69959783|110157.69959783|110157.69959783||||110157.69959783||110157.69959783|110157.69959783|110157.69959783|110157.69959783|110157.69959783|110157.69959783|110157.69959783|110157.69959783|110157.69959783|110157.69959783|110157.69959783|110157.69959783|110157.69959783|110157.69959783|109502.99955315|107031.11061461|104756.78957179|-114895.93880026|-114895.93880026|-116228.82088918|-116393.95869572|-116393.95869572|-116393.95869572|-116993.28743969|-117096.69058943|-117096.69058943|-117096.69058943|-118240.76732158|-118553.32236208|-118553.32236208|-118553.32236208|-118553.32236208|-118553.32236208|-119627.41236563||-119627.41236563|-119627.41236563|-119627.41236563|-119627.41236563|-119627.41236563|-119627.41236563|-119627.41236563|-119627.41236563|-119627.41236563|-119627.41236563|110208.72349129|110208.72349129|110208.72349129|110208.72349129|110208.72349129|107509.19863569|107509.19863569|107509.19863569|107509.19863569|107509.19863569|107509.19863569|107509.19863569|107509.19863569|107509.19863569|106071.33181743|105443.7336316|105443.7336316|105443.7336316|105080.7731572|105080.7731572|105080.7731572|101778.63684133|101248.48537925|101203.87264362|100981.63030577|100981.63030577|100981.63030577|100981.63030577|100669.83304535|100669.83304535|100669.83304535|100669.83304535|100669.83304535|100669.83304535|100669.83304535|100669.83304535|100669.83304535|100669.83304535|98188.703383719||97002.748641548|97002.748641548||97002.748641548|97002.748641548|95086.387379497|95053.564666046|95053.564666046|94303.960740051|92087.734155613|91323.128587176|91323.128587176|89914.587319085|88799.54146565|88001.220902864|88001.220902864|88001.220902864|88001.220902864|88001.220902864|88001.220902864|88001.220902864|88001.220902864|||85129.134336515||82915.704818351|81428.560909278|80892.845454754|80069.82828306|78444.253647844|77982.50405316|76169.448947956|75254.943275506|73966.603639452|72735.115154946|71539.016838829|69704.463154254|-77607.501670089|-77607.501670089|-77607.501670089|-77607.501670089|-78541.668522321|-80479.631691468|-83232.924101631|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83299.858223418|-83555.39802602|-83972.664473355|-84147.141401242|-84147.141401242
09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM|350178.12848482|344781.25387203||||338807.10354571|338807.10354571|324928.95801307|324928.95801307|324928.95801307|324928.95801307|324928.95801307|324928.95801307|324928.95801307|324928.95801307|324928.95801307|324928.95801307|324928.95801307|324928.95801307|324928.95801307|324928.95801307|315171.06445896|312828.65833285|312828.65833285|312828.65833285|312828.65833285|312828.65833285|310587.39814761|296541.55349734|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|||295656.35785752|295656.35785752|295656.35785752||295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|295656.35785752|290368.96031792|290368.96031792|289937.73368658|284069.7040962|276160.78232911|274067.53592123|268158.37324581|267787.08138424|261818.97931582|-279687.23622036|-279687.23622036|-279687.23622036|-279687.23622036||||-287541.37357818||-290407.08175354|-291452.31305948|-293030.34784387|-294488.08375787|-294488.08375787|-294775.8350588|-294775.8350588|-294775.8350588|-298445.37228756|-301161.52476395|-302429.47195995|-302659.7503732|-302659.7503732|-302659.7503732|-302659.7503732|-302659.7503732|-302659.7503732|-302659.7503732|-302659.7503732|-303312.1481073|-303312.1481073|-303312.1481073|-303312.1481073|-306819.05345256|-313993.39272506|-318325.99191674|-323584.43546304|-325728.81423662|-325728.81423662|-325728.81423662|-325728.81423662|-325728.81423662|-325728.81423662|-325728.81423662||-325728.81423662|-325728.81423662|-325728.81423662|-325728.81423662|-325728.81423662|-327072.2286795|-327072.2286795|-327072.2286795|-327072.2286795|-337302.47631056|297496.44539929|297496.44539929|297496.44539929|297496.44539929|297496.44539929|297496.44539929|297384.93933255|287649.05579579|287649.05579579|287649.05579579|287649.05579579|287649.05579579|287649.05579579|287649.05579579|287649.05579579|279137.8397731|279125.37752566|279018.00757978|279018.00757978|279018.00757978|269214.45286643|251182.72540714|244814.13934127|243634.96480283|243634.96480283|243634.96480283|242483.29422537|242291.85365624|242291.85365624|242291.85365624|242291.85365624|242291.85365624|242291.85365624|242291.85365624|242291.85365624|242291.85365624|242291.85365624|237852.05961805|234085.62179783||230490.96448382|-255057.78339376||-255057.78339376|-255057.78339376|-255057.78339376|-255057.78339376|-255057.78339376|-255057.78339376|-255057.78339376|-256675.31488196|-261472.57209106|-264802.85787896|-264892.06430995|-269018.96034439|-272316.61770913|-272316.61770913|-278847.53191629|-278847.53191629|-278847.53191629|-278847.53191629|-278847.53191629|||-278847.53191629||-279629.98807078|-279629.98807078|-279629.98807078|-279629.98807078|-279629.98807078|-279629.98807078|-279629.98807078|-279977.76452309|-281614.18280344|-284571.31422604|-289051.46025116|-290070.59019363|-290070.59019363|-290070.59019363|-290494.5557946|-290494.5557946|-294632.83977178|-295425.3775242|-302432.56484469|-302432.56484469|-311952.84982744|-316336.49980826|-318151.66645363|287103.21423027|287103.21423027|287103.21423027|287103.21423027|287103.21423027|287103.21423027|287103.21423027|272948.01581141|272240.46000824|272240.46000824|272240.46000824|272240.46000824|269034.92456549|269034.92456549|269034.92456549|268483.24951721|259398.05501912
09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|392117.36882915|385153.43913321||||385153.43913321|385153.43913321|385153.43913321|385153.43913321|385153.43913321|385153.43913321|385153.43913321|385153.43913321|385153.43913321|385153.43913321|385153.43913321|385153.43913321|385153.43913321|385153.43913321|385153.43913321|385153.43913321|385153.43913321|381572.14707803|381572.14707803|380741.97130046|380741.97130046|380741.97130046|372491.07922273|363573.42135859|346276.02373177|343516.69596515|343516.69596515|330379.6621835|329919.28968929|329919.28968929|329919.28968929|||328850.30446442|328850.30446442|328850.30446442||328850.30446442|328850.30446442|328850.30446442|328850.30446442|328850.30446442|328850.30446442|328850.30446442|328850.30446442|328850.30446442|327083.67162713|327045.15998235|327045.15998235|327045.15998235|320661.28886928|305484.76541031|292010.8504559|286123.16717322|-316315.54838104|-316315.54838104|-316315.54838104|-316315.54838104|-316315.54838104|-316315.54838104|-316315.54838104|-316315.54838104|-316315.54838104|-316315.54838104|-319321.08200475|-319321.08200475|-319321.08200475|-319321.08200475|-319321.08200475|-319321.08200475|-319321.08200475|-319321.08200475|-319321.08200475|288176.98216011|288176.98216011|288176.98216011|-315161.09846519|-315161.09846519|-315161.09846519|-315161.09846519|-315161.09846519|-315161.09846519|-315161.09846519|-315161.09846519|-315161.09846519|-315161.09846519|-315161.09846519|-315161.09846519|-315161.09846519|-315161.09846519|-315834.6894632||||-315834.6894632||-317919.36970765|-317919.36970765|-318263.11075019|-318263.11075019|-319875.67861132|297996.47194326|297996.47194326|297996.47194326|297996.47194326|297996.47194326|297996.47194326|297996.47194326|297996.47194326|297996.47194326|297996.47194326|297996.47194326|297996.47194326|297996.47194326|297996.47194326|297440.5243814|297432.74614987|297432.74614987|297119.7179443|295883.01993811|288342.24437568|282463.60486187|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512||279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|279559.43195512|273899.36883902|269471.52093225|269461.75423734|269461.75423734|268846.39359705|263567.83958585|263567.83958585|263567.83958585|263567.83958585|263567.83958585|262824.56449025|262824.56449025|262824.56449025|262824.56449025|262824.56449025|259085.88208673|259085.88208673|258353.06184737|258353.06184737|258353.06184737|255892.29094152|250130.32326835|242839.24807595||238225.67372174|238225.67372174||238225.67372174|238225.67372174|238225.67372174|237192.26266004|237192.26266004|237192.26266004|237192.26266004|237192.26266004|237192.26266004|237192.26266004|237192.26266004|237192.26266004|237192.26266004|237192.26266004|237192.26266004|237192.26266004|237192.26266004|237192.26266004|237192.26266004|||237192.26266004||237192.26266004|-262269.94708475|-262269.94708475|-262269.94708475|-262269.94708475|-262269.94708475|-262269.94708475|-262269.94708475|-262269.94708475|-262269.94708475|-262269.94708475|-262269.94708475|-262269.94708475|-265438.83009417|-266146.70381997|-266146.70381997|-274190.78202218|-276461.98002465|-283888.24694401|259716.65209494|259716.65209494|259716.65209494|259716.65209494|259716.65209494|259716.65209494|259716.65209494|259046.28010549|249790.16475376|249790.16475376|249790.16475376|244627.96083752|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575|242071.58345575
09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM|93107.84497621|93107.84497621||||93107.84497621|92980.938862456|89023.265402729|86436.961558587|84774.401731764|80940.61942193|80940.61942193|80550.688246589|78119.015134192|78119.015134192|78119.015134192|78119.015134192|78119.015134192|77654.461260214|77177.179178015|76580.199086684|75983.55454076|75020.6161564|74592.313813189|74592.313813189|74592.313813189|74592.313813189|74592.313813189|74592.313813189|74592.313813189|74592.313813189|74592.313813189|74592.313813189|74592.313813189|74065.655139604|74065.655139604|||74065.655139604|74065.655139604|74065.655139604||74065.655139604|74065.655139604|74065.655139604|74065.655139604|74065.655139604|74065.655139604|74065.655139604|74065.655139604|74065.655139604|74065.655139604|74065.655139604|74065.655139604|74065.655139604|74065.655139604|74065.655139604|74065.655139604|74065.655139604|73002.325793056|73002.325793056|73002.325793056|73002.325793056|73002.325793056|73002.325793056|73002.325793056|73002.325793056|73002.325793056|73002.325793056|73002.325793056|73002.325793056|73002.325793056|71831.036753163|71831.036753163|71831.036753163|70545.596392403|70039.551547115|69555.601462983|69555.601462983|69555.601462983|69555.601462983|69555.601462983|69555.601462983|69555.601462983|69555.601462983|69555.601462983|69555.601462983|69555.601462983|69555.601462983|68145.112736647|67650.671262939|67650.671262939|67650.671262939|67650.671262939|67650.671262939|67650.671262939||||67545.190292154||67416.878102394|66712.19518814|66712.19518814|66419.1057646|65524.662115122|65524.662115122|65524.662115122|65524.662115122|65524.662115122|65524.662115122|65524.662115122|65524.662115122|65524.662115122|64571.84679458|64007.607549533|-68597.725118834|-68597.725118834|-68597.725118834|-68597.725118834|-69191.916798704|-69474.35199856|-69496.11357847|-69496.11357847|-69951.237309411|64379.094866948|64379.094866948|64379.094866948|64379.094866948|64379.094866948|64379.094866948|64379.094866948|64379.094866948|64379.094866948|64379.094866948||64379.094866948|64379.094866948|64379.094866948|63669.4528734|63669.4528734|63669.4528734|63669.4528734|63669.4528734|63669.4528734|63669.4528734|63669.4528734|63669.4528734|63669.4528734|63669.4528734|63669.4528734|63659.538187357|63659.538187357|63659.538187357|63659.538187357|63659.538187357|63659.538187357|63659.538187357|63659.538187357|63566.153541508|62963.58510495|62963.58510495|62963.58510495|61703.983449944|58687.759388827|58253.065987585|57259.555538526|57259.555538526|57259.555538526|56232.031090324|56232.031090324|56232.031090324|56232.031090324|56232.031090324|55636.67129254|55636.67129254|55636.67129254|55636.67129254|55636.67129254|55636.67129254|55636.67129254|55636.67129254|55636.67129254|55636.67129254|54901.856991711||54461.228458635|54461.228458635||54461.228458635|54461.228458635|53651.364954039|53273.738837822|53043.043153135|52603.381281261|51631.534756957|50932.141675255|50932.141675255|50080.15741695|49183.508241056|48866.609384165|48866.609384165|48866.609384165|48374.01042685|48343.04286976|48343.04286976|48343.04286976|48343.04286976|||47770.047633067||47733.386258963|46875.984732181|46628.871924646|46620.968805162|45737.187561291|45602.430623657|45049.922915174|44641.58101686|43873.978907622|43619.418404472|43619.418404472|-47532.504522562|-47532.504522562|-47532.504522562|-47532.504522562|-47532.504522562|-48908.338358403|-49006.487064892|45594.839833696|45594.839833696|45594.839833696|45594.839833696|45594.839833696|45594.839833696|45594.839833696|45594.839833696|45219.266481885|-48714.054672559|-48714.054672559|-48714.054672559|-48714.054672559|-48714.054672559|-48714.054672559|-48714.054672559|-48714.054672559|-48714.054672559|-48743.394080621|-49240.838409725|-49240.838409725|-49240.838409725
09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|106086.16989193|105411.0698106||||105411.0698106|105411.0698106|100528.96645622|92772.514715019|92772.514715019|92772.514715019|92772.514715019|92772.514715019|92772.514715019|92772.514715019|92772.514715019|92772.514715019|92772.514715019|92772.514715019|92772.514715019|92772.514715019|92772.514715019|91579.64779632|91579.64779632|88334.133081876|88334.133081876|-95521.303030214|-95521.303030214|-95521.303030214|-95521.303030214|-97795.892255794|90523.415102094|90523.415102094|90523.415102094|90523.415102094|90523.415102094|||90523.415102094|90523.415102094|90523.415102094||90523.415102094|90523.415102094|90523.415102094|90523.415102094|90523.415102094|90523.415102094|90523.415102094|90523.415102094|90523.415102094|90523.415102094|90523.415102094|90523.415102094|90523.415102094|90523.415102094|83526.016780104|-93132.555857196|-93132.555857196|-93132.555857196|-93269.506507995|-93836.811506018|-93836.811506018|-93836.811506018|-93836.811506018|84593.59555643|84593.59555643|84593.59555643|84593.59555643|84593.59555643|84593.59555643|84593.59555643|84265.106173811|83327.582496322|83327.582496322|83327.582496322|83327.582496322|83327.582496322|83327.582496322|83327.582496322|83327.582496322|83327.582496322|83327.582496322|83327.582496322|83327.582496322|83327.582496322|83327.582496322|83327.582496322|83327.582496322|81958.424995914|78476.027773237|78256.697525819|77879.663917577|76782.959908419|73753.288787132|-80553.926555202||||-80553.926555202||-80553.926555202|-80553.926555202|-80765.473950224|-81828.980185462|-81828.980185462|77467.697100031|77467.697100031|77467.697100031|77467.697100031|77467.697100031|77467.697100031|74341.885666701|73618.76185189|73559.735390989|72999.705989988|-76576.547109156|-76576.547109156|-76576.547109156|-76576.547109156|-76576.547109156|-76576.547109156|-76576.547109156|-76576.547109156|-77235.052343506|72587.258972728|72587.258972728|72587.258972728|72587.258972728|72587.258972728|72587.258972728|72587.258972728|72587.258972728|72587.258972728|72587.258972728||72587.258972728|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|72516.283889803|71388.547574045|71388.547574045|71388.547574045|71388.547574045|71388.547574045|71388.547574045|71388.547574045|71388.547574045|71388.547574045|71388.547574045|71388.547574045|71388.547574045|71388.547574045|71388.547574045|71388.547574045|71388.547574045|69742.830637827|69269.811819808|-73408.407631358||-73408.407631358|-73408.407631358||-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|||-73408.407631358||-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-73408.407631358|-76003.786257065|-77426.429174516|-79396.032416129|-81217.813795699|-83747.57088411|-84019.523204567|-84305.025782852|78521.981093482|78521.981093482|78521.981093482|76846.645659424|76803.883530153|76803.883530153|-83022.843194405|-83022.843194405|-83022.843194405|-83022.843194405|-83022.843194405|-83022.843194405|-83022.843194405|-83022.843194405|-83022.843194405|-83464.270216005|-83950.950883957
09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM|-1814977.657724|-1814977.657724||||-1814977.657724|-1814977.657724|-1814977.657724|-1814977.657724|-1814977.657724|-1814977.657724|-1871048.9132016|-1871048.9132016|-1871048.9132016|-1871609.9035574|-1897066.5595082|-1917573.9550091|-1939693.2833434|-1945603.6481594|-1962004.0535104|-1963671.1705671|-2009967.9672968|1791471.1048506|1791471.1048506|1791471.1048506|1791471.1048506|1791471.1048506|1771412.3387228|1748291.4874698|1718546.0971887|1700440.1079874|1676600.1199861|1642952.5216723|1642952.5216723|1642952.5216723|1642952.5216723|||1642952.5216723|1642952.5216723|1642952.5216723||1642952.5216723|1642952.5216723|1642952.5216723|1642952.5216723|1642952.5216723|1642952.5216723|1642952.5216723|1597336.1351914|-1763014.1320066|-1763014.1320066|-1763014.1320066|-1763014.1320066|-1763014.1320066|-1773554.33436|-1773554.33436|-1773554.33436|-1773554.33436|-1773554.33436|-1773554.33436|-1783542.3880988|-1783542.3880988|-1830935.9867764|1674237.7924706|1205486.4360785|1203762.7067539|1201847.4519487|1199719.3910542|1197354.8789491|1194727.6432767|1191808.4925297|1188564.9916997|1184961.1018885|1180956.7798762|1176507.5331957|1171563.925773|1166071.0286367|1159967.8095963|1153186.455107|1148974.7829707|1148974.7829707|1148974.7829707|1148974.7829707|1118860.8699674|1103234.2999638|1083593.6666264|1081326.2962516|1065362.5513906|1060513.9459896|1052801.1678884|1052801.1678884|1010667.9643204|-1051445.5693306|-1051445.5693306|-1051445.5693306||||-1051445.5693306||-1051445.5693306|-1051445.5693306|-1051445.5693306|-1052323.8175603|-1052323.8175603|-1052323.8175603|-1052323.8175603|-1052323.8175603|-1052323.8175603|-1052323.8175603|-1052323.8175603|-1052323.8175603|-1052323.8175603|-1052323.8175603|-1052323.8175603|-1052323.8175603|-1052323.8175603|-1052323.8175603|-1052323.8175603|-1052323.8175603|-1052323.8175603|-1052323.8175603|-1052323.8175603|-1053970.9084003|-1064745.4537781|-1074439.3930868|1013933.7676986|1013933.7676986|1013933.7676986|1013933.7676986|1013933.7676986|1013933.7676986|1013933.7676986|1013933.7676986||1013933.7676986|1013933.7676986|1013933.7676986|1013933.7676986|1013933.7676986|1013933.7676986|1013933.7676986|1013933.7676986|1013933.7676986|1013933.7676986|1013933.7676986|1013933.7676986|1013933.7676986|1013933.7676986|1013933.7676986|1013933.7676986|990470.66286958|990470.66286958|990470.66286958|990470.66286958|990470.66286958|990470.66286958|990470.66286958|990470.66286958|990470.66286958|975436.69303388|-1051257.6227244|-1051257.6227244|-1051257.6227244|-1051257.6227244|-1051257.6227244|-1051257.6227244|-1051257.6227244|-1052119.5808049|-1057799.5342277|-1062332.8158086|-1062647.5731206|-1063521.6952106|-1063521.6952106|-1067113.2039638|-1067113.2039638|-1072125.7821819|-1088250.8690911|1010219.9061547|1010219.9061547|1010219.9061547|1010219.9061547|1010219.9061547|1010219.9061547||1010219.9061547|1010219.9061547||1010219.9061547|1010219.9061547|1010219.9061547|1010219.9061547|1010219.9061547|1010219.9061547|1010219.9061547|1010219.9061547|981773.49868507|-1078290.3426998|-1078290.3426998|-1078290.3426998|-1081933.7141108|-1088315.2379009|-1092128.0421121|-1107420.0467913|-1108318.856431|-1108318.856431|-1108318.856431|||-1108318.856431||-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|-1108318.856431|1001312.5113163|1001312.5113163|1001312.5113163|1001312.5113163|-1106277.6483206|-1106277.6483206|-1106277.6483206|-1130030.7203562|-1137376.5276869|-1137376.5276869|-1137376.5276869|-1137376.5276869|-1137376.5276869|-1137376.5276869|-1137376.5276869|-1137376.5276869|-1137376.5276869|-1137376.5276869|-1165536.3891452|-1165536.3891452|-1165536.3891452|1079243.2719033|1079243.2719033|1079243.2719033
09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM|111074.15306221|103365.72562468||||102834.13958298|101554.59953664|101533.86278237|101533.86278237|101533.86278237|101533.86278237|101533.86278237|101533.86278237|101533.86278237|101533.86278237|101533.86278237|101533.86278237|101533.86278237|101533.86278237|101533.86278237|100198.73642486|99099.160339698|99099.160339698|99099.160339698|-108570.9762934|-108570.9762934|-108570.9762934|-108570.9762934|-108570.9762934|-108570.9762934|-108570.9762934|-108570.9762934|-108570.9762934|-108570.9762934|-108570.9762934|-108570.9762934|||-110228.86254823|-110820.95838692|-113256.62042991||-114885.13381101|-115422.68012484|-115422.68012484|-115422.68012484|-117680.75569427|-119700.8396603|-122028.71073367|-123570.78970408|-123839.76633786|-124921.29136457|-124921.29136457|-124921.29136457|-124921.29136457|-124921.29136457|-125562.54596063|-125596.99842426|-125596.99842426|-125596.99842426|-125596.99842426|-125596.99842426|-125596.99842426|-125596.99842426|-127346.66491585|-128079.62768427|-131243.9847954|-131243.9847954|-133865.08590143|-133865.08590143|-133865.08590143|-133865.08590143|-133865.08590143|-133865.08590143|-133865.08590143|-133865.08590143|120107.47815575|120107.47815575|120107.47815575|120107.47815575|120107.47815575|120107.47815575|119736.08683972|119132.20597496|119132.20597496|118180.22886107|113366.92095674|111518.80106305|109920.89007006|106009.74082723|106009.74082723|102388.60091914|98681.778799048|-106590.86126391|-106590.86126391|-106590.86126391||||-106590.86126391||-106590.86126391|-106590.86126391|-107228.73473767|-108193.03859742|-108558.58676236|-108558.58676236|-108558.58676236|-108558.58676236|-108558.58676236|-108558.58676236|-108558.58676236|-108558.58676236|-108558.58676236|-108558.58676236|-108558.58676236|-108558.58676236|-108558.58676236|-108558.58676236|-108558.58676236|-108558.58676236|-108558.58676236|-108558.58676236|-108558.58676236|-108687.31862485|-110380.35402761|-112283.72669734|-113593.02966371|-114658.06131323|-114658.06131323|-114952.69041595|-114952.69041595|-114952.69041595|-116464.10046216|-117317.83328143||-117317.83328143|-117317.83328143|-117863.19106695|-117863.19106695|-117863.19106695|-117863.19106695|-117863.19106695|-117863.19106695|-117863.19106695|-119892.43451884|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|104738.15392928|99020.171032538|92641.507108568|92641.507108568|92641.507108568|92641.507108568|92641.507108568|89062.785676187|87214.206306874|85992.186670179|85992.186670179|85992.186670179|85992.186670179|85992.186670179|84357.985189088|84003.316876765|82214.796529739||81655.329477487|80322.056896416||-90808.083818359|-90808.083818359|-90808.083818359|-90808.083818359|-90808.083818359|-91230.967676987|-91230.967676987|-91662.186307763|-92974.65145307|-94194.057170078|-95208.095271701|-95208.095271701|-96464.55030189|-97721.722557655|-99663.025064062|-100147.80562674|-100542.00625193|-101635.56250214|-102072.29938536|||-102072.29938536||-103433.71835644|-103433.71835644|-103433.71835644|-103433.71835644|-103433.71835644|-103433.71835644|-103433.71835644|-104831.90928494|-105946.56587215|-107418.40652462|-110514.89613846|-110591.10084584|-110591.10084584|-110591.10084584|-110591.10084584|-110591.10084584|-113745.66760649|-115156.29734055|-117853.45350685|-117853.45350685|-123023.28167428|-126248.0907492|-130436.76749911|-134518.63055456|-137204.03394951|-139226.70438835|-139397.12536125|-139397.12536125|-139397.12536125|123826.40281565|123826.40281565|123826.40281565|123826.40281565|123826.40281565|123826.40281565|121746.0031285|121530.21233803|121530.21233803|121530.21233803|121530.21233803
09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM|116156.33446824|116156.33446824||||116156.33446824|115062.59385359|111608.43761511|111259.37512789|107482.63903099|102958.81361851|102958.81361851|100998.68179835|97170.757553717|95887.162861938|95887.162861938|95887.162861938|95887.162861938|94448.966496219|94448.966496219|93759.962773577|93111.069748419|91890.077498243|91461.19722027|90589.132370704|90589.132370704|90393.480411893|88680.399109358|88680.399109358|88680.399109358|88680.399109358|88680.399109358|88680.399109358|88680.399109358|88680.399109358|88680.399109358|||88680.399109358|88680.399109358|88680.399109358||88680.399109358|88680.399109358|88680.399109358|88680.399109358|88680.399109358|88680.399109358|88680.399109358|88680.399109358|88680.399109358|88680.399109358|88680.399109358|88680.399109358|88680.399109358|88680.399109358|88680.399109358|88680.399109358|88167.110121509|87538.628220941|87538.628220941|87538.628220941|87538.628220941|87538.628220941|87538.628220941|87538.628220941|87538.628220941|87538.628220941|87538.628220941|87538.628220941|87538.628220941|87538.628220941|87538.628220941|87538.628220941|87538.628220941|84081.809134378|82955.832646839|-90269.162649936|-90269.162649936|-90269.162649936|-90269.162649936|-90269.162649936|-90269.162649936|-90269.162649936|-90269.162649936|-90269.162649936|-90269.162649936|-90269.162649936|-90269.162649936|-90269.162649936|-90269.162649936|-90269.162649936|-90269.162649936|-90269.162649936|85093.914915197|85093.914915197||||85093.914915197||85093.914915197|85093.914915197|85093.914915197|85093.914915197|85093.914915197|85093.914915197|85093.914915197|85093.914915197|85093.914915197|85093.914915197|85093.914915197|85093.914915197|85093.914915197|83298.794350218|82559.771500243|81233.079444714|80086.754938571|-86110.796372134|-86110.796372134|-86756.440413483|-87286.818125491|-87286.818125491|-87286.818125491|-87609.416438791|-87609.416438791|-87609.416438791|-87609.416438791|-88182.68493199|-88924.836049367|-88924.836049367|-88924.836049367|-88924.836049367|-89266.484499297|-91273.871665885||-91449.488524303|-91449.488524303|-91449.488524303|-91449.488524303|-91449.488524303|-91449.488524303|-91449.488524303|-91449.488524303|-91449.488524303|-92893.876138115|-94759.862375683|-95402.299229238|-95402.299229238|-98646.999143598|86219.461374698|86219.461374698|86219.461374698|86219.461374698|86219.461374698|86219.461374698|86219.461374698|86219.461374698|86219.461374698|85910.512638553|85052.417885533|85052.417885533|85052.417885533|81542.389062064|81542.389062064|81542.389062064|81542.389062064|81542.389062064|81542.389062064|77802.332175388|77802.332175388|76258.146861542|75431.274290603|74818.082545114|72982.20067298|72982.20067298|72896.571567874|72896.571567874|72896.571567874|72211.379647198|72211.379647198|72211.379647198|72211.379647198|72211.379647198|69634.866274665||68299.851416294|68024.14460397||68024.14460397|68024.14460397|66654.605115523|66175.438414225|66175.438414225|65800.487126917|64183.874585464|63900.46245119|63900.46245119|63461.624945766|62446.24993974|61723.611044156|61465.576557481|61465.576557481|61465.576557481|61465.576557481|61465.576557481|61465.576557481|61465.576557481|||59600.640619423||59456.267354915|58495.852616572|57867.614018413|57408.460020459|56042.733356066|55953.037062295|54947.818958106|54597.576620118|53341.751800131|52757.502000145|52480.557777939|-57689.625941271|-57689.625941271|-57689.625941271|-57689.625941271|-57689.625941271|-59694.028823634|-60554.476470705|-62716.08496745|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62852.925969719|-62973.365394715
09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-238502.17559148|-238502.17559148||||-238502.17559148|-238502.17559148|-238502.17559148|-238502.17559148|-243002.41732387|-243780.46369319|-244047.73743688|-247080.81937431|-252377.91319725|217359.7512792|217359.7512792|217359.7512792|217359.7512792|217359.7512792|217359.7512792|217359.7512792|217359.7512792|217359.7512792|217359.7512792|217359.7512792|217359.7512792|217359.7512792|217359.7512792|205316.39031023|195934.87812247|195122.08680275|193107.87422527|-219240.03075461|-219240.03075461|-219240.03075461|-219240.03075461|||-219240.03075461|-219240.03075461|-219240.03075461||-219240.03075461|-219240.03075461|-219240.03075461|-219240.03075461|-220133.36750513|-221098.18611681|-221429.24211951|-221429.24211951|-223238.04679946|-224967.78670452|-224967.78670452|-224967.78670452|-224967.78670452|-224967.78670452|-224967.78670452|-224967.78670452|-224967.78670452|-224967.78670452|-224967.78670452|-224967.78670452|-224967.78670452|-224967.78670452|-224967.78670452|-224967.78670452|-225953.09633835|-238864.55148706|210894.76284601|210894.76284601|210894.76284601|210894.76284601|210894.76284601|207883.0698289|204643.08658704|204643.08658704|204643.08658704|204643.08658704|204643.08658704|204643.08658704|200992.31843004|200074.7982556|-221479.87932089|-221479.87932089|-221479.87932089|-221479.87932089|-221479.87932089|-221479.87932089|-221479.87932089|-221479.87932089|-225396.26792989|-225396.26792989|-225396.26792989|-230023.63103321|-233109.59003691|-234629.12350235||||-234629.12350235||-235782.86852142|-235782.86852142|-239480.9650238|216290.8942616|216290.8942616|216290.8942616|216290.8942616|216290.8942616|216290.8942616|216290.8942616|216290.8942616|210656.54917956|208173.94353284|205637.71503649|194875.23892944|-212024.7654868|-212024.7654868|-212024.7654868|-212024.7654868|-212024.7654868|-212024.7654868|-212024.7654868|-213799.73942978|-217666.3771442|194669.59395098|194669.59395098|194669.59395098|194669.59395098|194669.59395098|194669.59395098|194669.59395098|194669.59395098|194669.59395098|194669.59395098||194669.59395098|194669.59395098|194669.59395098|188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|188677.16339996|187280.18155551|186000.24904734|186000.24904734|186000.24904734|184861.38783037|182514.05904984|182514.05904984|178749.05219457|178749.05219457|178749.05219457|172898.52358985|172898.52358985|172898.52358985|172898.52358985|172898.52358985|168115.02621095|166255.58467883|163011.76075425|158789.1450393|158789.1450393|158789.1450393|158789.1450393|158789.1450393|158037.93893255|155108.82103617|152682.02337352||150268.91485947|147421.01651052||143338.21246109|143338.21246109|143338.21246109|143338.21246109|143338.21246109|143338.21246109|143338.21246109|143338.21246109|143338.21246109|143338.21246109|143338.21246109|143338.21246109|140398.01384565|136846.3133897|136846.3133897|136502.23875271|136502.23875271|135784.38735948|135784.38735948|||135784.38735948||135784.38735948|135784.38735948|135784.38735948|134338.2081772|131298.00908578|-147469.74186941|-147469.74186941|-149716.3798549|-151745.97761655|-152662.19735172|-152894.23115967|-152894.23115967|-152894.23115967|-152894.23115967|-152894.23115967|-152894.23115967|-158004.70128852|-158453.56829701|-158453.56829701|-158453.56829701|-162237.29810779|-163596.99789754|-166324.44210838|-171443.82456486|-172343.1384054|-172594.61531531|-172594.61531531|-174199.57257257|-174259.70663612|-174259.70663612|-174259.70663612|-174259.70663612|-174259.70663612|-174259.70663612|-174259.70663612|-174259.70663612|-174610.78515125|-177417.53905694|-177886.15450772|-179001.28278635
09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM|280703.51935295|280703.51935295||||280703.51935295|280337.2437255|279757.0294266|279757.0294266|279757.0294266|279757.0294266|279757.0294266|279757.0294266|270100.08525759|270100.08525759|270100.08525759|270100.08525759|270100.08525759|270100.08525759|270100.08525759|270100.08525759|268333.42806399|265278.92353579|265278.92353579|262809.91503977|258205.4611553|252783.84572811|250454.27303124|242893.63670137|238122.86496171|238122.86496171|238122.86496171|238122.86496171|227108.73884634|224285.39182144|224285.39182144|||224285.39182144|224285.39182144|224285.39182144||224285.39182144|224285.39182144|224285.39182144|224285.39182144|224285.39182144|224285.39182144|224285.39182144|224285.39182144|224285.39182144|223888.39756028|223888.39756028|223888.39756028|219598.21951142|210988.54260669|210988.54260669|209598.3806741|207554.19246167|207554.19246167|207554.19246167|207554.19246167|207365.76940185|200406.4104465|199834.5125743|199834.5125743|199834.5125743|199834.5125743|199834.5125743|199834.5125743|199834.5125743|199834.5125743|199834.5125743|199834.5125743|199602.1605866|199602.1605866|199602.1605866|199602.1605866|199602.1605866|199602.1605866|198746.49455136|198746.49455136|196051.66061262|191184.14890447|191184.14890447|190211.98486646|190211.98486646|190211.98486646|190211.98486646|190211.98486646|190211.98486646|190211.98486646|185434.4152819|185434.4152819|185434.4152819|185434.4152819||||182612.12058818||182612.12058818|182612.12058818|182612.12058818|182612.12058818|182612.12058818|182612.12058818|182612.12058818|182612.12058818|181174.57843131|181166.19825702|178362.4425078|177969.68210839|177969.68210839|172810.75789821|170718.21962742|170718.21962742|166775.79958602|164711.99954003|162291.11060003|160723.45622225|159837.17358028|-172687.53246511|-172687.53246511|-172687.53246511|-172687.53246511|-172687.53246511|-172687.53246511|-172687.53246511|-172687.53246511|-172687.53246511|-172687.53246511|-172687.53246511|-174797.25829457|-175655.63552067||-175655.63552067|-175655.63552067|-177728.48391186|161538.60578224|161538.60578224|161538.60578224|161538.60578224|161538.60578224|161538.60578224|161538.60578224|161538.60578224|161538.60578224|161538.60578224|161538.60578224|161538.60578224|161538.60578224|161538.60578224|161538.60578224|161538.60578224|161538.60578224|161538.60578224|160698.45086916|160420.50096573|157050.55662859|154828.39625399|154009.32917109|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|150232.47955102|149368.69622911|149368.69622911|149368.69622911|149016.11279713|149016.11279713|149016.11279713||143151.23644125|137440.2627125||136750.48978391|136750.48978391|136750.48978391|136750.48978391|136750.48978391|132667.21087101|129070.01342101|129070.01342101|120922.23713445|117663.37217303|117663.37217303|117663.37217303|117663.37217303|117663.37217303|117370.41352559|117233.79280621|115165.32534023|114833.69482248|114692.9942472|||113642.21583022||112424.6842558|-119997.35184148|-119997.35184148|-119997.35184148|-119997.35184148|-119997.35184148|-119997.35184148|-119997.35184148|-119997.35184148|-119997.35184148|-119997.35184148|-119997.35184148|-119997.35184148|-119997.35184148|-119997.35184148|-119997.35184148|-122607.22449565|-122607.22449565|-125953.55128055|-125953.55128055|-125953.55128055|-125953.55128055|-125953.55128055|-127962.72605463|-127962.72605463|-127962.72605463|-127962.72605463|-127962.72605463|-127962.72605463|-127962.72605463|-127962.72605463|-127962.72605463|-127962.72605463|-127962.72605463|-128647.80994399|-128647.80994399|-129030.89993776|-131138.76535526|-131138.76535526|-132294.77204354
09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|255506.03408951|254802.85883335||||254802.85883335|254802.85883335|-275405.01546561|-275405.01546561|-275405.01546561|-275405.01546561|-275405.01546561|-275405.01546561|-275405.01546561|-275838.9060729|260515.68957034|260515.68957034|260515.68957034|260515.68957034|258211.87730038|257426.87258207|257426.87258207|-270879.81282456|-270879.81282456|-270879.81282456|-270879.81282456|-270879.81282456|-270879.81282456|-270879.81282456|-270879.81282456|-270879.81282456|-270879.81282456|-270879.81282456|-270879.81282456|-270879.81282456|-270879.81282456|||-270879.81282456|-270879.81282456|-275616.45869395||-277157.17632661|-277699.8355673|-277699.8355673|-277699.8355673|-277699.8355673|-277699.8355673|-277699.8355673|-277699.8355673|-277699.8355673|-278360.92840811|-282595.47600901|-286050.5288989|-288472.80988767|-289664.23320852|-291765.81467614|-294573.12741793|-295720.14157548|-298189.04619498|-300848.94021664|276994.48856512|276994.48856512|276994.48856512|276994.48856512|276994.48856512|276994.48856512|276994.48856512|276994.48856512|276994.48856512|276994.48856512|276994.48856512|276994.48856512|-294444.60775777|-294444.60775777|-294444.60775777|-294444.60775777|-294444.60775777|-294444.60775777|-294444.60775777|-294444.60775777|-294444.60775777|-294444.60775777|-294444.60775777|-294444.60775777|-294444.60775777|-294444.60775777|-294444.60775777|-294444.60775777|-294444.60775777|-294444.60775777|-294444.60775777|-294444.60775777|-294444.60775777|-294444.60775777|-294444.60775777||||-294444.60775777||-294444.60775777|-294444.60775777|-294444.60775777|-294444.60775777|-294444.60775777|-296122.97254045|-296122.97254045|-299136.63615606|-302381.64957538|-302381.64957538|-302449.56737702|-302449.56737702|-303693.96375224|-305123.75000307|-305123.75000307|-305123.75000307|-306637.50000341|-307497.68413252|-307497.68413252|-307497.68413252|-307497.68413252|-307497.68413252|-307719.64903614|-309077.38781793|-313391.54201992|-314435.0466888|-315488.47308914|-315488.47308914|-315488.47308914|-315488.47308914|-315488.47308914|-315488.47308914|-315488.47308914|-315488.47308914||-315488.47308914|-315488.47308914|-316820.5256546|-318995.02850511|-321188.92056123|-321443.11180399|-321443.11180399|-322182.854079|-322182.854079|-325758.72675444|-339981.91861605|-343674.35401783|-345943.72668648|-346322.87831974|-346322.87831974|-346322.87831974|-346322.87831974|-346322.87831974|-346322.87831974|-346322.87831974|-346322.87831974|-346322.87831974|-346322.87831974|-346322.87831974|-346322.87831974|-346322.87831974|-346322.87831974|-346322.87831974|-348192.08702193|-349447.30730032|-349447.30730032|-349447.30730032|-349993.58925965|-349993.58925965|321301.63894776|321301.63894776|321301.63894776|321301.63894776|321301.63894776|321301.63894776|321301.63894776|321301.63894776|321301.63894776|321301.63894776|321301.63894776|321301.63894776|321301.63894776|319461.8999355|319461.8999355||313290.99992833|-331414.64394883||-331414.64394883|-331414.64394883|-331414.64394883|-331414.64394883|-331414.64394883|-331414.64394883|-331414.64394883|-331414.64394883|-334129.19006028|-334129.19006028|-336476.87784476|312061.63156808|312061.63156808|312061.63156808|312061.63156808|312061.63156808|312061.63156808|312061.63156808|312061.63156808|||312061.63156808||311124.03507564|309248.92786183|-328858.98132712|-328858.98132712|-328858.98132712|-328858.98132712|-328858.98132712|-328858.98132712|-328858.98132712|-328858.98132712|-328858.98132712|-328858.98132712|-328858.98132712|-328858.98132712|-328858.98132712|-328858.98132712|-334982.20147458|-337604.18583619|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329|308959.68104329
09062|1176172|/equities/krafton|KRX300/KOSPI|236473.2813279|236473.2813279||||236473.2813279|236473.2813279|236473.2813279|236473.2813279|236473.2813279|236473.2813279|236473.2813279|236473.2813279|236473.2813279|236473.2813279|236473.2813279|236473.2813279|236473.2813279|236473.2813279|224359.20147545|-250749.86342492|-250749.86342492|-250749.86342492|-250749.86342492|-250749.86342492|-250749.86342492|-250749.86342492|-250749.86342492|-250749.86342492|-250749.86342492|-250749.86342492|-251472.07047214|-260885.63385793|-261816.80275353|-261816.80275353|-261816.80275353|||-261816.80275353|-261816.80275353|-262846.75674915||-262846.75674915|-262846.75674915|-262846.75674915|-262846.75674915|-262846.75674915|-264591.67499895|-264591.67499895|-265518.52777662|-265587.30037588|-265587.30037588|-265587.30037588|-265587.30037588|-266064.56836529|-266064.56836529|-268127.29818365|-273280.33131517|-274311.47923907|-275304.12462233|-275304.12462233|-275304.12462233|-275304.12462233|-275304.12462233|-275304.12462233|-275304.12462233|-281525.15385473|-281525.15385473|-285669.43625562|-285669.43625562|-285669.43625562|-285669.43625562|-285669.43625562|-285669.43625562|-285669.43625562|-285669.43625562|-290327.15139513|-296653.79412883|-296653.79412883|-296653.79412883|-296653.79412883|-296653.79412883|-302198.66014315|-303344.02486808|-303344.02486808|-304826.69429787|-306081.99100422|-306081.99100422|-306081.99100422|-306081.99100422|-307868.87889358|-312310.34431306|-312310.34431306|-314650.38257006|-315373.81961509|-315373.81961509||||-315373.81961509||-315373.81961509|-315373.81961509|-315373.81961509|-317939.90075937|-317939.90075937|-322488.77862152|-325793.08735725|-327603.43039694|-333420.47821882|-335300.53135425|-337500.59039361|-337833.98932623|-339004.04492078|-339004.04492078|-339004.04492078|-339004.04492078|-339004.04492078|-339004.04492078|-339004.04492078|-339004.04492078|-339004.04492078|-339004.04492078|-339004.04492078|-339004.04492078|-339004.04492078|-339004.04492078|-339004.04492078|-339004.04492078|-339004.04492078|-339004.04492078|-339004.04492078|-339004.04492078|-339004.04492078|-339004.04492078||-339344.4999022|-339344.4999022|-345493.88878022|-347166.43857027|-347166.43857027|-347166.43857027|-347166.43857027|-347166.43857027|-347166.43857027|-354184.93174474|-359609.48363548|-359609.48363548|-362899.42626165|-366027.14029072|-369780.15587858|-372227.95097619|-374516.35248047|-374516.35248047|-374516.35248047|-374516.35248047|-374516.35248047|-374518.16942275|-376047.96602528|-378497.74002808|-385553.04447565|-385864.49386183|-388043.8820687|-390045.1011327|-390045.1011327|-390045.1011327|-390045.1011327|-390045.1011327|-390045.1011327|-390045.1011327|-390045.1011327|-390045.1011327|-390045.1011327|-390045.1011327|-390045.1011327|352422.03384426|352422.03384426|352422.03384426|352422.03384426|352422.03384426|352422.03384426|352422.03384426|352422.03384426|352422.03384426|352422.03384426||352422.03384426|352422.03384426||352422.03384426|352422.03384426|352422.03384426|352422.03384426|348398.0107102|348398.0107102|348398.0107102|348398.0107102|348398.0107102|346474.29452702|346474.29452702|346474.29452702|344610.61939664|344610.61939664|344610.61939664|344610.61939664|344610.61939664|344610.61939664|344610.61939664|||344610.61939664||344610.61939664|344610.61939664|344610.61939664|344610.61939664|344610.61939664|344610.61939664|344610.61939664|344610.61939664|340650.68821849|338695.20913166|333360.0262437|333360.0262437|333360.0262437|324677.80693745|321529.04668262|321529.04668262|321529.04668262|321529.04668262|321529.04668262|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299|-363559.70572299
09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM|358862.68596188|353819.65106876||||347771.83452084|337891.15372944|337891.15372944|336767.94858826|336509.99879154|336509.99879154|336509.99879154|336509.99879154|336509.99879154|336509.99879154|336509.99879154|336509.99879154|336509.99879154|336509.99879154|336509.99879154|336483.3319906|328265.88750426|328265.88750426|328265.88750426|308378.76389362|307384.07302945|307384.07302945|307384.07302945|307384.07302945|307384.07302945|307384.07302945|307384.07302945|307384.07302945|307384.07302945|307384.07302945|307384.07302945|||289442.99349101|289442.99349101|289442.99349101||289442.99349101|282992.21499001|-316890.96393917|-316890.96393917|-316890.96393917|-316890.96393917|-316890.96393917|-316890.96393917|-316890.96393917|-316890.96393917|-316890.96393917|-316890.96393917|-316890.96393917|-322295.51548797|-323163.65031421|-323163.65031421|-323163.65031421|-323163.65031421|-323163.65031421|-323163.65031421|-323163.65031421|-323654.05590467|-331359.94556132|-331359.94556132|-335654.25377941|-335654.25377941|-338343.79291675|-338343.79291675|-338343.79291675|-338343.79291675|-338343.79291675|-344433.69495895|-344433.69495895|-350259.6610655|309431.28171696|309431.28171696|309431.28171696|309431.28171696|302562.53524107|290513.92804563|278362.69782848|276652.9975872|268308.886208|262009.87356444|258733.19284938|-288360.71642107|-288360.71642107|-288360.71642107|-288360.71642107|-288360.71642107|-288360.71642107|-288360.71642107|-288360.71642107|-288360.71642107||||-288360.71642107||-289921.0787669|-289921.0787669|-289921.0787669|268051.38657908|268051.38657908|268051.38657908|268051.38657908|268051.38657908|268051.38657908|268051.38657908|268051.38657908|268051.38657908|267186.16750077|267186.16750077|267186.16750077|267186.16750077|267186.16750077|267186.16750077|267186.16750077|267186.16750077|267186.16750077|267186.16750077|267186.16750077|267186.16750077|267186.16750077|267186.16750077|267186.16750077|267186.16750077|260317.96388974|257992.18209971|257407.98011079|257095.14453427|257095.14453427|257095.14453427||257095.14453427|257095.14453427|257095.14453427|257095.14453427|252133.49392696|245787.2154744|-275487.60967934|-275487.60967934|-275487.60967934|-275487.60967934|-275487.60967934|-275487.60967934|-279319.56631037|-281160.62923375|-285234.03248194|-291787.81386882|-294860.9036257|-294860.9036257|-294860.9036257|-294860.9036257|-295706.55958412|-297285.06620457|-302566.7402273|-303101.93358589|-304962.26368629|-304962.26368629|-307152.51520699|-312632.73482344|-312632.73482344|-318341.9275816|284722.32156159|284722.32156159|284722.32156159|281132.29166528|281132.29166528|281132.29166528|281132.29166528|280674.76851698|275567.61545306|275567.61545306|274232.66542823|274232.66542823|274232.66542823|274232.66542823|274232.66542823|274232.66542823|274232.66542823|273814.07269803|266432.30299782||264594.7365255|264594.7365255||264594.7365255|264594.7365255|264594.7365255|264594.7365255|264594.7365255|264594.7365255|258521.92947278|254949.91292935|254949.91292935|250249.90325484|250067.78179609|250067.78179609|249741.97977344|245852.19974826|241892.9351828|241892.9351828|241892.9351828|240658.81686978|239563.35416023|||239563.35416023||234625.94906692|221417.72118546|-252149.26855316|-252149.26855316|-252149.26855316|-252149.26855316|-252149.26855316|-252149.26855316|-252149.26855316|-252149.26855316|-252149.26855316|-252149.26855316|-252149.26855316|-252149.26855316|-252149.26855316|-252149.26855316|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|-255590.23109887|231008.67924574|231008.67924574|231008.67924574|231008.67924574|231008.67924574|231008.67924574|231008.67924574|231008.67924574
09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM|21080.500472892|20642.222747657||||19535.803052953|19478.670058836|19456.227733924|19456.227733924|19456.227733924|19456.227733924|19456.227733924|19456.227733924|19456.227733924|19456.227733924|19456.227733924|19456.227733924|19456.227733924|19456.227733924|19456.227733924|19456.227733924|19456.227733924|19456.227733924|19456.227733924|19456.227733924|19456.227733924|19456.227733924|19456.227733924|19336.1191394|19336.1191394|19336.1191394|19336.1191394|19336.1191394|19336.1191394|19336.1191394|19336.1191394|||19336.1191394|19336.1191394|19336.1191394||19336.1191394|19336.1191394|19336.1191394|19336.1191394|19336.1191394|19336.1191394|19336.1191394|19166.764702874|19166.764702874|19166.764702874|19166.764702874|19166.764702874|18932.516336527|18816.684818363|-20206.123149048|-20206.123149048|-20206.123149048|-20206.123149048|-20206.123149048|-20206.123149048|-20206.123149048|-20206.123149048|-20435.136832275|-20467.374258084|-20516.590203133|-20516.590203133|-20516.590203133|-20826.76689237|-21275.852102633|-21458.702877819|-21458.702877819|-21458.702877819|-21458.702877819|-21458.702877819|-21458.702877819|-21458.702877819|-21458.702877819|-21458.702877819|-21458.702877819|-21458.702877819|-21458.702877819|-21458.702877819|-21458.702877819|-21458.702877819|-21458.702877819|-21458.702877819|-21458.702877819|-21458.702877819|-21458.702877819|-21458.702877819|-21458.702877819|-21458.702877819|-21458.702877819|-21779.669864244||||-21949.54713888||-21949.54713888|-21949.54713888|-22275.052376533|-22681.700464856|-22681.700464856|-23229.667183173|-23432.963536859|-23725.515040955|-24253.350045505|22167.229014123|22167.229014123|22167.229014123|22167.229014123|22167.229014123|22167.229014123|21680.254460137|21555.838289041|-23622.883777989|-23622.883777989|-23622.883777989|-23622.883777989|-23622.883777989|-23622.883777989|-23622.883777989|-23622.883777989|-23622.883777989|-23897.64864221|-24040.891588376|-24040.891588376|-24040.891588376|-24040.891588376|-24040.891588376|-24040.891588376|-24040.891588376||-24040.891588376|-24242.657320417|-24422.397022686|-24652.66335854|-24997.403731711|-25081.69674091|-25081.69674091|-25081.69674091|-25081.69674091|-25543.551934344|23131.954134476|23131.954134476|23131.954134476|23131.954134476|23131.954134476|23131.954134476|23131.954134476|23131.954134476|23131.954134476|23131.954134476|23131.954134476|23131.954134476|23131.954134476|22757.726816084|22416.918684538|21955.629535704|21955.629535704|21955.629535704|21955.629535704|21955.629535704|21193.144754262|21193.144754262|21193.144754262|21193.144754262|21193.144754262|21193.144754262|21193.144754262|21193.144754262|21193.144754262|21193.144754262|21193.144754262|21193.144754262|21193.144754262|21193.144754262|20881.27194918|20403.873993876|20403.873993876|20403.873993876|20403.873993876||20403.873993876|20403.873993876||20329.485673127|20329.485673127|20329.485673127|20329.485673127|20329.485673127|20329.485673127|20329.485673127|20329.485673127|20329.485673127|20329.485673127|20329.485673127|20287.01934954|20287.01934954|18652.243721711|18319.15969079|-19678.815196555|-19678.815196555|-19761.365153025|-19761.365153025|||-19761.365153025||-19862.07239225|-20161.7471025|-20408.071609066|-20408.071609066|-20408.071609066|-20408.071609066|-20408.071609066|-20408.071609066|-20408.071609066|-20408.071609066|-20408.071609066|-20408.071609066|-20408.071609066|-20408.071609066|-20408.071609066|-20408.071609066|-21111.38470255|-21111.38470255|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18717.712859415|18464.12539935|18462.437513418
09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM|317027.32894043|293808.14326714||||277559.43613227|277559.43613227|270703.00757071|270703.00757071|261741.66677444|261741.66677444|261741.66677444|261741.66677444|261685.18530493|255299.31794002|255299.31794002|255299.31794002|255299.31794002|255299.31794002|255299.31794002|255299.31794002|255299.31794002|255299.31794002|255299.31794002|255299.31794002|249308.04930044|249308.04930044|249308.04930044|246536.72144494|240755.31413569|240755.31413569|240755.31413569|240755.31413569|240755.31413569|240755.31413569|240755.31413569|||240755.31413569|240755.31413569|240755.31413569||240755.31413569|240755.31413569|240755.31413569|240755.31413569|240755.31413569|240755.31413569|240755.31413569|240755.31413569|240755.31413569|240755.31413569|238422.57126188|234719.52362431|229077.24847145|226524.38082896|226524.38082896|223332.64536551|219732.29365265|219732.29365265|219732.29365265|219732.29365265|214313.65961406|206181.84401562|-238427.76928378|-238427.76928378|-238427.76928378|-238427.76928378|-238427.76928378|210844.68084294|210844.68084294|210844.68084294|210844.68084294|210844.68084294|210844.68084294|210844.68084294|210844.68084294|210844.68084294|210844.68084294|210327.42315882|205955.03453562|205955.03453562|205955.03453562|205955.03453562|200561.14948402|197067.94387113|196025.30023475|196025.30023475|196025.30023475|187972.55581639|187763.83286237|187763.83286237|187763.83286237|187763.83286237|187763.83286237|187763.83286237||||187763.83286237||187763.83286237|187763.83286237|187763.83286237|187763.83286237|187763.83286237|187763.83286237|187763.83286237|187763.83286237|187193.14762485|181247.94180539|179486.60200599|178679.55778444|177827.28642715|176897.88447796|176897.88447796|172586.53830885|166773.93145428|166648.81272697|164309.64534194|164309.64534194|162166.27260216|159945.85844684|152562.06494094|150243.7790685|150243.7790685|150243.7790685|148843.08785389|147562.27891525|147562.27891525|147562.27891525|147562.27891525|147562.27891525|147562.27891525|147562.27891525||147562.27891525|145546.9765725|143981.45255864|143981.45255864|142129.57106005|142129.57106005|139132.85673339|138914.28525933|135218.08677548|135218.08677548|135218.08677548|132797.87419498|129102.34040082|129102.34040082|129102.34040082|129102.34040082|129102.34040082|129102.34040082|129102.34040082|129102.34040082|129102.34040082|129102.34040082|128263.71155647|127664.46305939|127664.46305939|127664.46305939|127664.46305939|127664.46305939|127664.46305939|127664.46305939|127396.80022692|127396.80022692|127396.80022692|127396.80022692|127396.80022692|127396.80022692|126213.11136324|123431.23484804|121818.19117042|121818.19117042|121556.78583403|121556.78583403|121556.78583403|121556.78583403|121556.78583403|121556.78583403|121163.09537115|119639.00663105|119639.00663105||117171.46465047|117171.46465047||117171.46465047|117171.46465047|117171.46465047|117171.46465047|117171.46465047|117171.46465047|117171.46465047|117171.46465047|117171.46465047|117171.46465047|117171.46465047|117171.46465047|117171.46465047|117171.46465047|116651.62738941|112838.51762668|-125594.28717356|-126432.54130396|-126942.64358513|||-126942.64358513||-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-126970.34412765|-130089.27125294|-131249.19028105|-134260.21142339|-137889.12380377|-140652.00469601|-140652.00469601|-142741.1163289|-145245.11930416|-145245.11930416|-145245.11930416|-145245.11930416|-145245.11930416|-145245.11930416|-145245.11930416|-145245.11930416|-145245.11930416|-145245.11930416|-145245.11930416|-145245.11930416|-145245.11930416|-145245.11930416|-145245.11930416|133752.33138241|133752.33138241
09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|163192.47450238|161502.74944708||||158575.27716343|157728.08573714|157464.53970793|156843.93300882|153015.48112091|149683.92730976|149683.92730976|149098.80812196|143226.45346884|142773.8371876|138670.93020845|137200.25674417|137200.25674417|137200.25674417|137200.25674417|137200.25674417|137200.25674417|137200.25674417|137200.25674417|136783.61860463|136563.65084767|136563.65084767|136563.65084767|136563.65084767|136563.65084767|136563.65084767|136563.65084767|136563.65084767|136563.65084767|136563.65084767|136563.65084767|||136563.65084767|136563.65084767|136563.65084767||136563.65084767|136563.65084767|136563.65084767|136563.65084767|136563.65084767|136563.65084767|136342.9453863|135883.73980515|135883.73980515|135883.73980515|135883.73980515|135883.73980515|135883.73980515|135883.73980515|135883.73980515|135883.73980515|135883.73980515|135883.73980515|135883.73980515|135883.73980515|135883.73980515|135883.73980515|135883.73980515|134076.37756128|133584.41674232|133584.41674232|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699||||133160.17199699||133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|133160.17199699|-141481.66326422|-141481.66326422|-141481.66326422|-141481.66326422|-141481.66326422|-141481.66326422|-141481.66326422|-141481.66326422|131650.28031638|131650.28031638|131650.28031638|131650.28031638|131650.28031638|131650.28031638|131650.28031638|131650.28031638|131650.28031638|131650.28031638|131650.28031638|131650.28031638|131650.28031638|131650.28031638|131650.28031638|131650.28031638|131650.28031638||131650.28031638|131650.28031638|131650.28031638|131650.28031638|131650.28031638|126854.66705726|126854.66705726|-139935.38019012|-139935.38019012|-139935.38019012|129132.70243151|129132.70243151|129132.70243151|129132.70243151|129132.70243151|129132.70243151|129132.70243151|129132.70243151|129132.70243151|129132.70243151|129132.70243151|128579.26226112|128579.26226112|128349.18029013|126387.97810015|125571.91783285|125571.91783285|125571.91783285|123302.13092539|120596.81213932|119640.90237702|118495.44708558|118178.27453953|116142.52726615|115611.63424046|115611.63424046|115611.63424046|115611.63424046|115611.63424046|115611.63424046|115611.63424046|114618.4824894|114453.80801995|114453.80801995|114453.80801995|114453.80801995|114453.80801995|114453.80801995|114453.80801995||114453.80801995|114453.80801995||114179.60256728|114179.60256728|114179.60256728|114179.60256728|114179.60256728|112460.6695192|110434.07724355|109663.67560933|109663.67560933|109585.38066657|109585.38066657|109585.38066657|109585.38066657|109585.38066657|109585.38066657|109585.38066657|109585.38066657|107896.76625502|107896.76625502|||106801.96250558||105585.51389509|105450.57099454|104745.14937598|104745.14937598|104726.11034071|104726.11034071|104401.23371191|102268.03745767|101825.59717519|101022.88575021|100175.42861135|98317.142901498|97007.93655722|95475.485063578|95375.146605754|95375.146605754|95375.146605754|95375.146605754|95375.146605754|95375.146605754|95375.146605754|95340.530323394|95340.530323394|95340.530323394|94441.648107596|94441.648107596|94441.648107596|94441.648107596|93974.053452885|92782.281614317|-102027.94017241|-102027.94017241|-102027.94017241|-102047.71130267|-102341.90144741|-102529.89049713|-104427.65610792|-105802.95123102|-105857.96448274|-105857.96448274
09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM|315770.70428464|310106.33809405||||302145.93121561|294245.47912845|290206.19658929|290206.19658929|290206.19658929|290206.19658929|290206.19658929|290206.19658929|290206.19658929|290206.19658929|290206.19658929|284256.88509921|267546.18165333|267546.18165333|267546.18165333|267546.18165333|267546.18165333|267546.18165333|267546.18165333|267546.18165333|267546.18165333|267079.09072592|255976.76747324|253440.35034165|253440.35034165|253440.35034165|253440.35034165|253440.35034165|248100.3892685|243000.43252056|238972.95165944|||238972.95165944|238972.95165944|238972.95165944||238972.95165944|238972.95165944|238972.95165944|238972.95165944|238972.95165944|238972.95165944|238972.95165944|238972.95165944|238972.95165944|238972.95165944|238972.95165944|238972.95165944|234719.94628827|233737.8210138|233737.8210138|233737.8210138|233737.8210138|233737.8210138|233737.8210138|233737.8210138|233737.8210138|233737.8210138|233737.8210138|233737.8210138|233737.8210138|233737.8210138|233737.8210138|233737.8210138|233737.8210138|233737.8210138|233737.8210138|233653.13445977|227114.59384419|224728.61430299|224728.61430299|224728.61430299|224728.61430299|220754.01589221|219173.89011277|219173.89011277|219173.89011277|216285.66680589|216285.66680589|205928.51867321|200459.63542355|200459.63542355|-231904.55869316|-231904.55869316|-231904.55869316|-231904.55869316|-231904.55869316|-231904.55869316|-231904.55869316|-231904.55869316||||-231904.55869316||-231904.55869316|-231904.55869316|-233588.39854796|-234352.96117032|-234352.96117032|-234447.73463369|209814.12603718|209814.12603718|209814.12603718|209814.12603718|209814.12603718|209814.12603718|209814.12603718|209814.12603718|204901.4074584|204901.4074584|204901.4074584|197334.897176|189538.77464|186737.52737778|186510.36789785|186510.36789785|186510.36789785|186510.36789785|185955.96433095|176956.62703439|-197660.37014279|-197660.37014279|-197660.37014279|-197660.37014279|-197660.37014279|-197967.07793643|-201952.30881826|-203719.23202028||-208382.48002254|-209480.53335838|-211006.52266466|-211006.52266466|-213996.13629407|-215217.7126872|-215217.7126872|-215217.7126872|-215217.7126872|-222730.79187466|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|194590.36390171|178335.04059921|178335.04059921|178335.04059921|178335.04059921|178335.04059921|178335.04059921|178335.04059921|178335.04059921|178335.04059921|178335.04059921|178335.04059921|178335.04059921|178335.04059921|178335.04059921|178335.04059921|178335.04059921||165455.60066579|158328.44518421||150374.82192621|150374.82192621|150374.82192621|135105.35769579|130833.7307731|130570.81197011|130445.21532251|130445.21532251|130445.21532251|129772.46146945|129215.84092958|129215.84092958|129215.84092958|129215.84092958|129215.84092958|129215.84092958|126145.37881064|123755.97645627|123451.08495141|||122657.82223477||122657.82223477|122657.82223477|122657.82223477|122657.82223477|120641.75584539|120641.75584539|-128604.7534274|-128604.7534274|-128604.7534274|-128604.7534274|-128604.7534274|-128604.7534274|-128604.7534274|-128604.7534274|-128604.7534274|-128604.7534274|-131394.17047489|-132037.96719432|-133969.09530163|-133969.09530163|-137004.55033514|-138227.27815016|-139208.08683351|-143681.20759279|-145145.78621421|-146428.65134912|-146570.21806056|-146570.21806056|-146570.21806056|-146570.21806056|-146570.21806056|-146570.21806056|-146570.21806056|-146570.21806056|-147221.87414884|-147221.87414884|-147674.30460982|-150171.44956647|-151112.72174052|-152180.80193391
09068|1031014|/equities/celltrion-healthcare|KRX300/KOSDAQ/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|52307.190945892|52307.190945892||||51873.787305751|51873.787305751|51873.787305751|49943.09700639|49553.441118211|49003.823464679|48576.999108041|48576.999108041|48576.999108041|48576.999108041|48576.999108041|48576.999108041|48576.999108041|48118.887897824|47587.653219804|47291.071476324|-51632.960406729|-51632.960406729|-51632.960406729|-51632.960406729|-51632.960406729|-51632.960406729|-51632.960406729|-51632.960406729|-51632.960406729|-51632.960406729|-51632.960406729|-51632.960406729|-51632.960406729|-51632.960406729|-51632.960406729|||-51632.960406729|-51736.622674144|-52411.098408184||-52411.098408184|-52411.098408184|-52411.098408184|-52411.098408184|-52411.098408184|-53206.776009093|-53635.30667677|-53875.340751967|-54004.171127526|-54004.171127526|-54004.171127526|-54196.301252807|-55143.112503119|-56103.458336798|-57192.731485332|-57474.976888952|-57474.976888952|-57474.976888952|-57474.976888952|-57474.976888952|-57474.976888952|-57474.976888952|-57474.976888952|-57474.976888952|-57911.085432169|-58512.317146855|-59319.241274283|-59534.152362859|-59534.152362859|-59534.152362859|-59534.152362859|-59534.152362859|-59534.152362859|-59534.152362859|-60095.83133061|-60095.83133061|-60095.83133061|-60095.83133061|-60095.83133061|-60095.83133061|-60095.83133061|-60095.83133061|-60095.83133061|-60095.83133061|-60095.83133061|-60095.83133061|-60095.83133061|-60095.83133061|-60228.701478456|-61765.223864951|-61789.137627723|-62243.486253026|-62920.54028114|-64095.044756822||||-65127.82750758||-67558.697230644|61389.203451041|61389.203451041|61389.203451041|61389.203451041|61389.203451041|61389.203451041|61389.203451041|61389.203451041|61389.203451041|61389.203451041|59938.003834491|57898.309448568|57898.309448568|57898.309448568|57898.309448568|57898.309448568|57898.309448568|57898.309448568|-63815.215658799|-63815.215658799|-63815.215658799|-63815.215658799|-63815.215658799|-63815.215658799|-63815.215658799|-63815.215658799|-63815.215658799|-63815.215658799|-63815.215658799|-63815.215658799|-63815.215658799|-63815.215658799|-63815.215658799||-63815.215658799|-63815.215658799|-63815.215658799|-63815.215658799|-64939.905198882|56680.475436487|56680.475436487|56680.475436487|56680.475436487|56680.475436487|56680.475436487|56680.475436487|56680.475436487|56680.475436487|56680.475436487|56680.475436487|56680.475436487|56680.475436487|56200.528262764|56134.992131604|56134.992131604|56134.992131604|56134.992131604|56134.992131604|56134.992131604|56134.992131604|56134.992131604|55754.217545502|55754.217545502|55754.217545502|55754.217545502|54930.515488274|54930.515488274|53700.572764749|53180.483902263|53180.483902263|53180.483902263|52872.759891403|52793.588185272|52793.588185272|52793.588185272|52793.588185272|52793.588185272|52793.588185272|52793.588185272|52793.588185272|52793.588185272|51837.320205858|49817.679266492||49817.679266492|49230.754740546||47634.17193394|47369.29447424|47369.29447424|47369.29447424|47369.29447424|47369.29447424|47369.29447424|47369.29447424|47369.29447424|47369.29447424|47369.29447424|47369.29447424|45968.442351496|45968.442351496|45968.442351496|45887.158168328|45174.620187032|41954.778008681|41954.778008681|||41480.525389137||41480.525389137|41480.525389137|40608.917099041|40234.907887824|39374.897653137|39256.950393442|39256.950393442|39256.950393442|39256.950393442|38027.167103825|-42664.349233829|-42664.349233829|-42664.349233829|-42664.349233829|-42664.349233829|-42664.349233829|-43484.153710444|-43484.153710444|-43484.153710444|-43484.153710444|-43484.153710444|-43484.153710444|-43484.153710444|-43825.424798726|-43825.424798726|-43825.424798726|-43825.424798726|-43965.019294066|-43965.019294066|-43965.019294066|-43965.019294066|-43965.019294066|-43965.019294066|-43965.019294066|-43965.019294066|-43965.019294066|-44569.465882295|-45085.402178353|-45085.402178353|-45085.402178353
09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM|87048.786851974|86587.540946638||||86200.667835356|86200.667835356|85884.075372617|84025.636903852|84025.636903852|84025.636903852|84025.636903852|82750.707670947|82635.181745775|82635.181745775|82635.181745775|82635.181745775|82635.181745775|82635.181745775|82635.181745775|82635.181745775|81461.313050861|80407.793889952|80407.793889952|80274.436901175|80274.436901175|78088.414008502|78088.414008502|78088.414008502|78088.414008502|78088.414008502|78088.414008502|78088.414008502|78088.414008502|78088.414008502|78088.414008502|||78088.414008502|78088.414008502|78088.414008502||78088.414008502|78088.414008502|78088.414008502|78088.414008502|78088.414008502|78088.414008502|78088.414008502|77390.79295413|77390.79295413|77390.79295413|77390.79295413|77390.79295413|77390.79295413|77390.79295413|76734.602506048|76734.602506048|76734.602506048|76734.602506048|76734.602506048|76734.602506048|76734.602506048|76734.602506048|76734.602506048|76734.602506048|76734.602506048|76734.602506048|76734.602506048|76734.602506048|76734.602506048|76734.602506048|76734.602506048|76734.602506048|76734.602506048|76734.602506048|76734.602506048|76734.602506048|76734.602506048|76734.602506048|76734.602506048|76734.602506048|76734.602506048|75882.891673387|75608.768525986|74497.24509381|74497.24509381|72919.161215344|72276.845794827|70096.495327585|-75081.984745576|-75081.984745576|-75081.984745576|-75081.984745576|-75081.984745576|-76002.45030318||||-76002.45030318||-76224.630003926|-76224.630003926|-76771.811115473|-77418.679017192|-77642.976685769|73134.725362335|73134.725362335|73134.725362335|73134.725362335|73134.725362335|73134.725362335|73134.725362335|73134.725362335|73134.725362335|73134.725362335|73134.725362335|73134.725362335|72310.80595815|-76394.096605717|-76394.096605717|-76394.096605717|-76394.096605717|-76394.096605717|-76394.096605717|-76394.096605717|-76394.096605717|-76394.096605717|-77026.774006353|-77396.415562614|-77551.572847349|-77870.88182078|-77870.88182078|-77870.88182078|-78650.979800867||-79807.382470206|-79807.382470206|-80702.647189118|-81697.385765687|-82574.873072985|-82931.547131512|-82931.547131512|-82931.547131512|-82931.547131512|-83423.941257236|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|77619.953844897|71427.72649433|70071.171518013|70071.171518013|70071.171518013|70071.171518013|70071.171518013|70071.171518013|70071.171518013|70071.171518013|70071.171518013|70071.171518013||68112.412797792|67611.473552495||67611.473552495|67611.473552495|67611.473552495|65450.978052728|65450.978052728|65450.978052728|65450.978052728|65450.978052728|65450.978052728|65450.978052728|65450.978052728|65450.978052728|65450.978052728|65251.086725254|64452.576204017|64452.576204017|63575.08467113|62934.055149543|62934.055149543|||62748.950166159||62312.901439703|62312.901439703|61733.211653954|61733.211653954|60909.124059949|60476.804511054|-64034.872857991|-64034.872857991|-64034.872857991|-64034.872857991|-64034.872857991|-64034.872857991|-64034.872857991|-64034.872857991|-64034.872857991|-64034.872857991|-65417.126985174|-65417.126985174|-66161.885166881|-66161.885166881|-68485.427963201|-68702.380201483|-68702.380201483|-70088.755779426|-70570.839754917|-70922.155608669|-70922.155608669|-70922.155608669|-70922.155608669|-70922.155608669|-70922.155608669|-70922.155608669|-70922.155608669|-70922.155608669|-70922.155608669|-70922.155608669|-70922.155608669|-70922.155608669|-70922.155608669|-70922.155608669
09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM|-66920.899175274|-66920.899175274||||-66920.899175274|-66920.899175274|-66920.899175274|-66920.899175274|-66920.899175274|-66920.899175274|-66920.899175274|-66920.899175274|-66920.899175274|-66920.899175274|57905.446028574|57905.446028574|57905.446028574|57905.446028574|57905.446028574|57905.446028574|57905.446028574|57905.446028574|52756.05114286|49412.279047622|49002.532275136|48175.348487822|48175.348487822|47789.27609758|46026.973441756|45352.079987253|45352.079987253|45352.079987253|45352.079987253|45352.079987253|45352.079987253|||45352.079987253|45352.079987253|45352.079987253||45352.079987253|45352.079987253|45352.079987253|45352.079987253|45352.079987253|45352.079987253|45042.626848335|45042.626848335|45042.626848335|45042.626848335|45042.626848335|45042.626848335|45042.626848335|45042.626848335|45042.626848335|45042.626848335|45042.626848335|45042.626848335|45042.626848335|45042.626848335|45042.626848335|42455.69649815|42295.143013683|42295.143013683|42295.143013683|42295.143013683|42295.143013683|41144.753869353|41144.753869353|41144.753869353|41144.753869353|40624.726521504|40044.350067747|40044.350067747|40044.350067747|40044.350067747|40044.350067747|39737.726821745|39737.726821745|39737.726821745|39737.726821745|39305.706177628|39305.706177628|39305.706177628|39305.706177628|39305.706177628|39305.706177628|37759.117975143|36965.686639048|36364.651821164|34574.613134627|-38059.481296809|-38059.481296809|-38059.481296809||||-38210.534774232||-38436.705304702|-38804.67256078|-39129.282926172|-39129.282926172|-39129.282926172|-39129.282926172|-39129.282926172|-39129.282926172|-39129.282926172|-39129.282926172|36246.895102346|36246.895102346|36246.895102346|36246.895102346|36246.895102346|36246.895102346|36246.895102346|36246.895102346|36246.895102346|36246.895102346|36246.895102346|36246.895102346|36246.895102346|36246.895102346|36246.895102346|36246.895102346|36246.895102346|36246.895102346|36246.895102346|36246.895102346|36246.895102346|36246.895102346|36246.895102346|36246.895102346||36246.895102346|36246.895102346|36246.895102346|36246.895102346|36246.895102346|36246.895102346|35220.566029514|35220.566029514|35220.566029514|35220.566029514|35220.566029514|35220.566029514|35220.566029514|35220.566029514|33328.40669946|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33167.743405294|33130.826005882|32562.028895424|32024.476550472|26971.640611635|-31542.32937121|-31542.32937121|-31542.32937121|-31542.32937121|-31542.32937121|-31542.32937121|-32089.203527036|-32089.203527036|-32089.203527036|-32362.697800696|28230.030613567||28230.030613567|28230.030613567||28230.030613567|28230.030613567|28230.030613567|28230.030613567|28230.030613567|28230.030613567|27827.811792852|27355.901992058|26645.558014886|26645.558014886|26097.842238762|25233.47853268|25233.47853268|25233.47853268|25233.47853268|25233.47853268|25064.976147422|24794.41794158|24488.242157311|||24059.157952568||23787.953280631|23684.510223001|23684.510223001|23419.867738151|23419.867738151|23419.867738151|23419.867738151|23047.075264612|22539.129306738|22539.129306738|22539.129306738|22221.254785265|21734.727539183|21308.030599092|21059.74794774|-22712.300990905|-22712.300990905|-22712.300990905|-22712.300990905|-22712.300990905|-22905.334434339|-23097.943746097|-23097.943746097|-23561.604162331|-23616.44024837|-23616.44024837|-23616.44024837|-23616.44024837|-23616.44024837|-23616.44024837|-23616.44024837|-23686.667020242|-23686.667020242|-23686.667020242|-23686.667020242|-23686.667020242|-23686.667020242|-23686.667020242|-23686.667020242|-23686.667020242
09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM|35921.2606854|35821.000846173||||35821.000846173|34681.667606859|33390.741785399|32400.824205998|31039.804673332|29312.413176953|29312.413176953|29230.459085503|28336.621206114|28217.739225902|28217.739225902|28217.739225902|28217.739225902|27878.043584335|27636.715093706|27035.238993007|26641.932214452|26549.350203578|26549.350203578|26549.350203578|26549.350203578|26549.350203578|26549.350203578|26549.350203578|26549.350203578|26549.350203578|26549.350203578|26549.350203578|26549.350203578|26549.350203578|26549.350203578|||26549.350203578|26549.350203578|26549.350203578||26463.086671083|26463.086671083|26213.157264456|26213.157264456|26213.157264456|26213.157264456|26213.157264456|26213.157264456|26213.157264456|26213.157264456|26213.157264456|26213.157264456|26213.157264456|26213.157264456|26213.157264456|26213.157264456|25897.952516062|25089.391684514|24794.822311597|24794.822311597|24794.822311597|24794.822311597|24794.822311597|24794.822311597|24794.822311597|24794.822311597|24794.822311597|24794.822311597|24794.822311597|24794.822311597|24408.509985938|-26775.584235333|-26775.584235333|-26775.584235333|-26775.584235333|-26775.584235333|-26775.584235333|-26775.584235333|-26775.584235333|-26775.584235333|-26775.584235333|-26775.584235333|-26775.584235333|-26775.584235333|-26775.584235333|-26775.584235333|-26775.584235333|-26775.584235333|-26775.584235333|-26775.584235333|-26775.584235333|-26775.584235333|24886.594660827|24886.594660827||||24886.594660827||24886.594660827|24886.594660827|24886.594660827|24886.594660827|24886.594660827|24886.594660827|24748.020122704|24748.020122704|24748.020122704|24748.020122704|24748.020122704|24748.020122704|24748.020122704|24161.689025226|23849.098916918|23601.776574353|23474.196193726|-25594.202229968|-25594.202229968|-25765.78025552|-25950.866950578|-26150.76166738|-26150.76166738|-26284.179630422|-26411.722136427|-26411.722136427|-26411.722136427|-26411.722136427|-26411.722136427|-26411.722136427|-26411.722136427|-26411.722136427|-26411.722136427|-26411.722136427||-26411.722136427|-26411.722136427|-26411.722136427|-26411.722136427|-26411.722136427|-26411.722136427|-26411.722136427|-26411.722136427|-26411.722136427|-26411.722136427|24393.148223784|24393.148223784|24393.148223784|24393.148223784|24393.148223784|24393.148223784|24393.148223784|24393.148223784|24393.148223784|24393.148223784|24393.148223784|24393.148223784|24393.148223784|23825.720248649|23084.13360961|23042.448900753|23042.448900753|22227.721000836|21377.741976341|21377.741976341|21055.824418157|20894.536318712|20894.536318712|20800.970763842|20800.970763842|20655.210819558|20655.210819558|20239.123132842|19504.581258713|19396.756954126|19333.960156551|19333.960156551|19333.960156551|19137.734351605|19137.734351605|19137.734351605|19137.734351605|19137.734351605|19137.734351605||18953.03816845|18508.931298278||18423.063331207|18423.063331207|17917.292590231|17576.991766923|17473.32418547|17347.5824283|17250.091587|17228.446403703|17228.446403703|17177.765985876|17177.765985876|17177.765985876|17089.896278859|17089.896278859|16999.493012344|16999.493012344|16999.493012344|16999.493012344|16999.493012344|||16641.103347049||16582.892607832|16501.690820071|16501.690820071|16501.690820071|16322.989800079|16264.988666754|16127.209629727|15956.899588586|15704.332876206|15522.592084674|15391.768982971|15180.298869968|-16373.802972157|-16373.802972157|-16373.802972157|-16373.802972157|-16763.669969064|-16906.299965626|16100.181913214|16100.181913214|16100.181913214|16100.181913214|16100.181913214|16100.181913214|16100.181913214|16100.181913214|16064.646570238|16022.385078042|-16909.785953583|-16909.785953583|-16909.785953583|-16909.785953583|-16909.785953583|-16909.785953583|-16918.122021376|-16918.122021376|-16918.122021376|-16957.357801529|-17050.397557255|-17127.108396949
09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM|523289.70486272|503752.72205274||||503752.72205274|502947.46894749|481219.40994165|480410.45549072|480067.17276747|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|||466234.68795554|466234.68795554|466234.68795554||466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|466234.68795554|-523715.18406258|-523715.18406258|-523715.18406258|-523715.18406258|-523715.18406258|-523715.18406258|-523715.18406258|-523715.18406258|-523715.18406258|-523715.18406258|-523715.18406258|-523715.18406258|-523715.18406258|-523715.18406258|-528461.31562509|-530623.68402787|-532442.98225319|465144.90126303|465144.90126303|465144.90126303|465144.90126303|465144.90126303|464799.89029225|446888.76699139|438015.2966571|-470712.59671962|-470712.59671962|-471383.95545056|-471383.95545056|-471383.95545056|-471383.95545056|-471383.95545056|-471383.95545056|-471383.95545056|-471383.95545056|-471383.95545056|-471383.95545056|-471383.95545056|-471676.61716729|438802.8214993|438802.8214993|438802.8214993|438802.8214993|438802.8214993||||438802.8214993||438802.8214993|438802.8214993|438802.8214993|438802.8214993|438802.8214993|438802.8214993|438802.8214993|438802.8214993|438802.8214993|438802.8214993|438802.8214993|438802.8214993|438802.8214993|438802.8214993|438802.8214993|433688.66851766|433688.66851766|429570.7427974|-463212.37600808|-463212.37600808|-463212.37600808|-463212.37600808|-463212.37600808|-463212.37600808|-463212.37600808|-463212.37600808|-463212.37600808|-463212.37600808|-463212.37600808|-463212.37600808|-463212.37600808|-463212.37600808|-463212.37600808|-463212.37600808||-463212.37600808|-463212.37600808|-463212.37600808|-463212.37600808|-463212.37600808|-463212.37600808|-463212.37600808|-463212.37600808|-463212.37600808|-475208.19556453|-485310.62491705|-485310.62491705|-485310.62491705|-494817.36101895|447177.45150929|447177.45150929|447177.45150929|447177.45150929|447177.45150929|447177.45150929|447177.45150929|447177.45150929|447177.45150929|447177.45150929|430570.92778924|430570.92778924|425634.36421027|407760.40467808|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339|404335.54519339||386206.16132598|367229.06813998||367190.20758022|367190.20758022|361794.67508914|361613.79640634|361613.79640634|355765.32934038|354488.83864035|354488.83864035|354488.83864035|354488.83864035|354488.83864035|354488.83864035|354488.83864035|354488.83864035|354488.83864035|354488.83864035|354488.83864035|354488.83864035|354488.83864035|||352598.70960039||349304.12177821|-371225.46410703|-371225.46410703|-371225.46410703|-371225.46410703|-371225.46410703|-371225.46410703|-371225.46410703|-371225.46410703|-371225.46410703|-371225.46410703|-371225.46410703|-371225.46410703|-371225.46410703|-371225.46410703|-371225.46410703|-374046.86926794|-374046.86926794|-385218.74363104|-385270.82625671|-388345.09774584|-388345.09774584|-388345.09774584|-388827.88638426|-395086.54042696|-402457.26714106|362429.93881868|362429.93881868|362429.93881868|362429.93881868|358831.5960796|358831.5960796|358831.5960796|358831.5960796|358831.5960796|358831.5960796|358831.5960796|358831.5960796|358831.5960796|358831.5960796
09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM|89229.50486398|87393.894293311||||84730.664551486|84730.664551486|84730.664551486|84730.664551486|84730.664551486|84730.664551486|84730.664551486|84730.664551486|84730.664551486|84730.664551486|84730.664551486|84730.664551486|84730.664551486|84730.664551486|84730.664551486|84730.664551486|84730.664551486|84730.664551486|84730.664551486|84730.664551486|82450.73839054|79528.598211711|78415.109124124|78123.591511264|78123.591511264|75392.87945696|75200.468465382|75200.468465382|74289.40940598|-83380.468075699|-83380.468075699|||-83380.468075699|-83380.468075699|-83380.468075699||-84285.672197157|-84285.672197157|-84285.672197157|-84285.672197157|-84285.672197157|-85420.566813812|-85420.566813812|-85420.566813812|-85420.566813812|-85420.566813812|-85420.566813812|-85420.566813812|-85420.566813812|-85420.566813812|-85420.566813812|-85420.566813812|-85420.566813812|-85420.566813812|-85420.566813812|-85420.566813812|-85420.566813812|-85420.566813812|-85420.566813812|-85956.18534868|-87822.451047753|-87822.451047753|-89730.50116417|-91695.001293523|-91709.741143378|-91709.741143378|-91709.741143378|-92605.267937087|-92984.898687761|-92984.898687761|-96195.553935508|82322.550025389|82322.550025389|82322.550025389|82322.550025389|82322.550025389|82322.550025389|74136.166694877|73105.341132434|73105.341132434|73105.341132434|73105.341132434|73105.341132434|73105.341132434|73105.341132434|73105.341132434|68961.490147149|67257.21127461|66746.901416233|61924.334906926||||58227.038785473||57746.709761637|57400.596558175|57400.596558175|57400.596558175|57400.596558175|57400.596558175|57295.107286861|55887.786773902|55887.786773902|55140.047728379|55140.047728379|55140.047728379|55140.047728379|55140.047728379|55140.047728379|55140.047728379|55140.047728379|55001.787423227|55001.787423227|55001.787423227|55001.787423227|53463.097136919|53455.048238697|53455.048238697|53455.048238697|53455.048238697|53455.048238697|53455.048238697|53455.048238697|-65753.020248701|-65753.020248701|-65753.020248701|59321.679266935|59321.679266935||59321.679266935|59321.679266935|59321.679266935|59321.679266935|57224.912675228|57224.912675228|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|57167.923516958|52347.69279662|50403.941724222|50403.941724222|49956.100894101|49956.100894101|48240.112104557|46909.397659946|46909.397659946|42024.330733274|40326.95152256|40326.95152256||37793.835025067|36020.437149116||36020.437149116|36020.437149116|36020.437149116|36020.437149116|36020.437149116|36020.437149116|35161.596832351|33235.107591501|33072.341768334|30860.935298149|29842.705886833|28705.784318703|27742.538131892|26752.820146547|25891.970586777|25891.970586777|25891.970586777|25891.970586777|25891.970586777|||25891.970586777||25891.970586777|25379.967318642|24908.297020713|24489.774467459|22913.638297176|22551.26477464|22392.302190914|22392.302190914|21813.669101016|-24511.126940158|-24511.126940158|-24511.126940158|-24511.126940158|-24511.126940158|-24511.126940158|-24511.126940158|-25118.474377954|-25367.749308838|-26978.394208442|-26978.394208442|-27384.251314735|-27384.251314735|-27384.251314735|-28457.501460816|-29165.923458592|-29165.923458592|-29165.923458592|-29165.923458592|-29165.923458592|-29165.923458592|-29165.923458592|-29165.923458592|-29165.923458592|-29165.923458592|-29165.923458592|-29165.923458592|-29165.923458592|-29316.024333337|-29316.024333337|-29316.024333337
09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|23180.090891437|23180.090891437||||22631.674748199|22631.674748199|22631.674748199|22487.971942443|22459.118622276|22459.118622276|22459.118622276|22459.118622276|22459.118622276|22459.118622276|22459.118622276|22459.118622276|22459.118622276|22459.118622276|22459.118622276|22459.118622276|22459.118622276|22459.118622276|22459.118622276|22459.118622276|22459.118622276|21487.909580307|21189.343978119|-23008.18390004|-23008.18390004|-23008.18390004|-23008.18390004|21718.756988865|21718.756988865|21718.756988865|21718.756988865|||21718.756988865|21718.756988865|21718.756988865||21665.285543183|21643.871040967|21643.871040967|21556.231051172|21556.231051172|21556.231051172|21556.231051172|21556.231051172|21556.231051172|21556.231051172|21556.231051172|21556.231051172|-22524.922986664|-22524.922986664|-22524.922986664|-22524.922986664|-22524.922986664|-22524.922986664|-22524.922986664|-22524.922986664|-22524.922986664|-22524.922986664|-22637.559242795|-22637.559242795|-22648.221287401|-22648.221287401|-22728.579208223|-22984.532453581|-23048.882761363|-23048.882761363|-23048.882761363|-23048.882761363|-23048.882761363|-23048.882761363|-23152.015754769|-23152.015754769|-23197.74379134|-23197.74379134|-23197.74379134|-23197.74379134|-23197.74379134|-23197.74379134|-23197.74379134|-23197.74379134|-23197.74379134|-23197.74379134|-23197.74379134|-23197.74379134|-23197.74379134|-23197.74379134|-23197.74379134|-23322.214557209|-23322.214557209|-23788.571730233||||-23946.429246582||-23946.429246582|-23946.429246582|-23946.429246582|-23946.429246582|-23946.429246582|-24215.476940647|-24294.974378496|-24538.860420551|-24676.062247594|-24676.062247594|-24685.922150335|-24685.922150335|-24685.922150335|-24953.802389261|-24963.881099316|-24963.881099316|-24963.881099316|-24963.881099316|-25098.756777017|-25138.896418908|-25140.440465454|-25206.044961615|-25256.716624017|-25421.351804463|23654.325129192|23654.325129192|23654.325129192|23654.325129192|23654.325129192|23299.250143547|23233.29923669|23233.29923669|23233.29923669|23150.060786037||23150.060786037|22950.067540041|-25088.776364552|-25088.776364552|-25088.776364552|-25088.776364552|-25088.776364552|-25088.776364552|-25088.776364552|-25470.86262728|-26003.736252534|23800.384662546|23800.384662546|23800.384662546|23800.384662546|23800.384662546|23800.384662546|23800.384662546|23800.384662546|23800.384662546|23800.384662546|23800.384662546|23711.53851394|23287.820571044|23064.245078938|22382.494532153|22190.041579774|22190.041579774|22190.041579774|22190.041579774|22190.041579774|22190.041579774|22190.041579774|22190.041579774|22190.041579774|22190.041579774|22190.041579774|21397.268421971|-22772.300270451|-22772.300270451|-22772.300270451|-22772.300270451|-22772.300270451|-22772.300270451|-23383.111411613|21727.649644172|21727.649644172|21727.649644172|21727.649644172||21727.649644172|21436.034360879||21436.034360879|21436.034360879|21436.034360879|21358.32249987|21358.32249987|21358.32249987|21358.32249987|21358.32249987|21358.32249987|21358.32249987|21358.32249987|21358.32249987|21358.32249987|21358.32249987|21288.229690397|21288.229690397|21288.229690397|21288.229690397|21061.921878219|||-21804.516144286||-21804.516144286|-21804.516144286|-21804.516144286|-21804.516144286|-21804.516144286|-21804.516144286|-21804.516144286|-21895.623427627|-21895.623427627|-21895.623427627|-21895.623427627|-21895.623427627|-21895.623427627|-21895.623427627|-21895.623427627|-21895.623427627|-22461.248252919|-22476.643693991|-22476.643693991|-22476.643693991|-22785.210828519|-22785.210828519|-22785.210828519|-23219.678698355|-23357.976331505|-23663.239137867|-23663.239137867|-23663.239137867|-23878.599042075|-24101.221157861|-24190.245730957|-24413.780152204|-24413.780152204|-24413.780152204|-24737.533502449|23001.587320749|23001.587320749|23001.587320749|23001.587320749|23001.587320749
09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM|24565.634175884|23713.524246754||||23713.524246754|23713.524246754|23417.622526857|23417.622526857|23155.79221791|23155.79221791|23155.79221791|21734.213575456|21373.462421812|21373.462421812|21373.462421812|21373.462421812|21373.462421812|21107.978298534|21107.978298534|20750.531442815|-22355.016090817|-22355.016090817|-22355.016090817|-22355.016090817|21158.389126674|21158.389126674|21158.389126674|21158.389126674|21158.389126674|21158.389126674|21158.389126674|21158.389126674|21158.389126674|-22385.242647725|-22385.242647725|||-22385.242647725|-22385.242647725|-22385.242647725||-22385.242647725|-22385.242647725|-22385.242647725|-22385.242647725|-22385.242647725|-22583.602941917|-22759.558824352|-22944.387962074|-22944.387962074|-22944.387962074|-23099.31995786|-23218.64158134|-23218.64158134|-23218.64158134|-23218.64158134|-23218.64158134|-23218.64158134|-23218.64158134|-23218.64158134|-23218.64158134|-23218.64158134|-23218.64158134|-23218.64158134|-23218.64158134|-23301.100717704|-23301.100717704|-23470.667464115|-23789.532812392|-23789.532812392|-23789.532812392|-23789.532812392|-23789.532812392|-23789.532812392|-23789.532812392|-24096.666682147|-24096.666682147|-24096.666682147|-24096.666682147|-24096.666682147|-24096.666682147|-24096.666682147|-24096.666682147|-24096.666682147|-24096.666682147|-24096.666682147|-24096.666682147|-24096.666682147|-24096.666682147|-24096.666682147|-24096.666682147|-24096.666682147|-24293.56997796|-24293.56997796|-24976.188864399||||-25256.876515999||-25403.323733001|-25403.323733001|-25403.323733001|-25403.323733001|-25403.323733001|-25403.323733001|-25403.323733001|-25403.323733001|-25403.323733001|-25403.323733001|-25403.323733001|-25403.323733001|-25403.323733001|-25403.323733001|-25403.323733001|-25403.323733001|-25403.323733001|-25403.323733001|-25403.323733001|-25662.026370002|-25860.584855557|-26145.094283953|-26313.079362904|-26313.079362904|-27136.754847671|-27240.838719635|-27253.709688483|-27326.344098315|-27437.604553683|-27630.671726315|-27944.347810265|-27944.347810265|-28532.608678072|-28869.565197858||-29077.294664287|-29124.771849207|-29377.524276897|-29672.249196552|-30310.832440614|-30423.147156237|-30444.934760787|-30444.934760787|-30588.816400874|-30804.240445416|-31754.711606018|-31873.71803212|-31873.71803212|-32328.664237186|-32328.664237186|-32792.96026354|-33200.511403933|-33575.568226592|-33958.964696214|-34248.84966246|-34982.055180511|-35160.616867234|-35188.428112819|-35188.428112819|-35188.428112819|-35188.428112819|-35188.428112819|-35188.428112819|-35188.428112819|-35703.809014243|-36276.45446027|-36496.060511411|-37373.400568234|29874.941978|29874.941978|29874.941978|29874.941978|28202.713308889|27011.374455418|27011.374455418|25387.475471518|25387.475471518|25387.475471518|25387.475471518|25387.475471518|25387.475471518|25387.475471518|25387.475471518|23744.417190576||22149.619706644|22149.619706644||22149.619706644|22149.619706644|22149.619706644|21849.577451826|21830.602606936|21830.602606936|21830.602606936|21830.602606936|21830.602606936|21830.602606936|21830.602606936|21830.602606936|21764.558452151|21621.731613501|21537.412914953|21537.412914953|21537.412914953|21537.412914953|21224.903238837|||-22652.252928657||-22652.252928657|-22652.252928657|-22652.252928657|-22652.252928657|-22652.252928657|-22652.252928657|-22652.252928657|-22708.058809619|-22781.730539455|-22781.730539455|-22781.730539455|-22781.730539455|-22781.730539455|-22781.730539455|-22805.531530192|-22805.531530192|-23372.261148385|-23372.261148385|-23697.235985661|-23697.235985661|-23957.559651112|-23957.559651112|-23957.559651112|-24369.510723458|-24752.234137175|-24762.350368645|-24762.350368645|-24762.350368645|-24762.350368645|-24762.350368645|-24762.350368645|-24762.350368645|-24762.350368645|-24762.350368645|-24762.350368645|-24762.350368645|-24762.350368645|-25172.055965161|-25243.026020924|-25243.026020924
09077|43507|/equities/kt-corporation|KRX300/KOSPI|61553.491909668|59759.435455187||||59516.039394652|58723.377105169|57584.307894632|55282.564327369|53452.849252633|52827.982513899|52827.982513899|52827.982513899|52698.672858573|52698.672858573|52698.672858573|52610.707232806|52610.707232806|51835.205054795|51835.205054795|51835.205054795|51835.205054795|51835.205054795|51405.493902324|51405.493902324|51405.493902324|50819.717552049|50819.717552049|50819.717552049|50819.717552049|50819.717552049|50819.717552049|50819.717552049|50819.717552049|50819.717552049|50819.717552049|||50819.717552049|50819.717552049|50819.717552049||50819.717552049|50819.717552049|50819.717552049|50819.717552049|50819.717552049|50819.717552049|50738.159083139|50738.159083139|50738.159083139|50738.159083139|50738.159083139|50738.159083139|50738.159083139|50738.159083139|50738.159083139|49575.732314599|48723.03590511|48464.484339011|48160.474492606|48160.474492606|48094.775267151|48094.775267151|48094.775267151|48094.775267151|48094.775267151|48094.775267151|48094.775267151|48094.775267151|48094.775267151|48094.775267151|-50610.3481897|-50610.3481897|-50610.3481897|-50610.3481897|-50610.3481897|-50610.3481897|-50610.3481897|-51311.497988555|-51321.108876173|-51456.743522921|-51456.743522921|-51456.743522921|-51456.743522921|-51456.743522921|-51456.743522921|-51456.743522921|-51456.743522921|-51456.743522921|-51456.743522921|-51456.743522921|-51456.743522921|-51456.743522921|-52096.381692134|-52488.343331661||||-52488.343331661||-52488.343331661|-52488.343331661|-52488.343331661|-52488.343331661|-52488.343331661|-52488.343331661|-52488.343331661|-52488.343331661|-52942.603701845|-53941.781890939|-54168.646545488|-54287.385050542|-54307.224594052|-54307.224594052|-54307.224594052|-54307.224594052|-54307.224594052|-55238.189646738|-55238.189646738|-55238.189646738|-55238.189646738|-55238.189646738|-55238.189646738|-56459.099607487|-56832.332897208|-56991.480996898|-57402.896874844|-57402.896874844|-57402.896874844|-57402.896874844|-57402.896874844|-57402.896874844|-57402.896874844|-57402.896874844||-57402.896874844|-57402.896874844|-57402.896874844|-57402.896874844|-57402.896874844|-57402.896874844|-57964.329860938|-58041.947683043|-58041.947683043|-58041.947683043|54174.74383442|54174.74383442|54174.74383442|54174.74383442|54174.74383442|54174.74383442|54174.74383442|54174.74383442|54174.74383442|54174.74383442|54174.74383442|54174.74383442|53999.715371578|53860.794857309|53601.730309308|53601.730309308|53601.730309308|53601.730309308|53601.730309308|53601.730309308|53124.14478812|52785.981219901|52785.981219901|52184.423577668|50299.359530742|49884.818923239|49884.818923239|49884.818923239|49884.818923239|49884.818923239|49884.818923239|49884.818923239|49884.818923239|49210.90991471|-53090.372016399|-53090.372016399|-53090.372016399|-53090.372016399|-53090.372016399||-53090.372016399|-53090.372016399||-53183.746684888|-53226.518907814|-53226.518907814|-53226.518907814|-53226.518907814|-53226.518907814|-53226.518907814|50492.259180429|50492.259180429|50492.259180429|50492.259180429|50492.259180429|50492.259180429|50492.259180429|50492.259180429|50492.259180429|50492.259180429|50492.259180429|50492.259180429|||50492.259180429||49058.065756032|48970.073062258|48711.192291398|-50339.14825308|-50339.14825308|-50339.14825308|-50339.14825308|-50339.14825308|-50339.14825308|-50339.14825308|-50339.14825308|-50339.14825308|-50339.14825308|-50339.14825308|-50339.14825308|-50339.14825308|-51151.633901965|48028.18570644|48028.18570644|48028.18570644|48028.18570644|48028.18570644|48028.18570644|48028.18570644|48028.18570644|48028.18570644|48028.18570644|48028.18570644|48028.18570644|48028.18570644|47420.206340489|46950.22926721|46580.8102969|46126.309008518|46126.309008518|45573.846376568|45573.846376568|45573.846376568|45557.05152952|45334.976468733
09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|145103.65545936|145103.65545936||||145103.65545936|145103.65545936|145103.65545936|143659.61717706|137532.90797452|128327.04688212|128327.04688212|127757.82986902|126541.67334571|126541.67334571|126541.67334571|125379.63705079|122244.04116754|121271.15685282|121234.61872536|117938.4652504|113445.69721824|-126186.59927109|-126186.59927109|-126186.59927109|-126186.59927109|-126186.59927109|-126186.59927109|-126186.59927109|-126186.59927109|-127846.22141232|119290.1136834|119290.1136834|119290.1136834|119290.1136834|116600.12631489|||-125738.11566062|-125738.11566062|-127020.1285118||-128100.14279089|-128447.69515454|-128447.69515454|-128447.69515454|-128447.69515454|121154.00685797|121154.00685797|121154.00685797|121154.00685797|121154.00685797|121154.00685797|121154.00685797|121154.00685797|121154.00685797|121154.00685797|121154.00685797|121154.00685797|121154.00685797|121154.00685797|121154.00685797|121154.00685797|121154.00685797|121154.00685797|121154.00685797|118437.78539775|117081.66721227|117081.66721227|117081.66721227|116724.0746803|115648.971867|115017.38338186|115017.38338186|115017.38338186|115017.38338186|-124807.93652188|-124807.93652188|-124807.93652188|-124807.93652188|-124807.93652188|-124807.93652188|-124807.93652188|-124807.93652188|-124807.93652188|-124807.93652188|-124807.93652188|-124807.93652188|-124807.93652188|-124807.93652188|-124807.93652188|-125044.98336034|-125044.98336034|-126388.87040038|-127004.30044487|-128293.66716096||||119913.234761||119913.234761|119913.234761|119913.234761|119913.234761|119913.234761|119913.234761|119913.234761|119913.234761|119913.234761|119913.234761|119913.234761|-124470.81894878|-124470.81894878|-124470.81894878|-124470.81894878|-124470.81894878|-124470.81894878|-124470.81894878|-124470.81894878|-124470.81894878|-124470.81894878|-124470.81894878|-124884.24327642|-126604.71475158|-127899.68305731|-128649.64784145|-129488.49760161|-131064.99733513|-131305.55259459|-131566.30482333|-131566.30482333|-131566.30482333|-131566.30482333|-132868.11647036||-133340.88453131|-133340.88453131|-136867.64947924|-139469.61053249|-140624.36287035|-140624.36287035|-140624.36287035|-141265.95874484|-141552.19774227|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|130448.76021109|128405.25951986|128405.25951986|128164.63187099|128164.63187099|128164.63187099|128164.63187099|128164.63187099|128164.63187099|128164.63187099|128164.63187099|128164.63187099||124515.74703681|124515.74703681||124515.74703681|124515.74703681|124515.74703681|124515.74703681|122891.66300841|122891.66300841|119101.84778713|115020.59631444|115020.59631444|115020.59631444|115020.59631444|115020.59631444|115020.59631444|115020.59631444|115020.59631444|115020.59631444|115020.59631444|115020.59631444|115020.59631444|||115020.59631444||114795.10701604|112200.11890671|109061.24322968|108168.04803298|106186.72003664|105151.91115182|104543.49952239|104543.49952239|104543.49952239|102209.44391377|101404.93768196|-110686.07215705|-110686.07215705|-110686.07215705|-110686.07215705|-110686.07215705|-110686.07215705|-110686.07215705|-110686.07215705|-110686.07215705|-110686.07215705|-110686.07215705|-110686.07215705|-113251.19128561|-113301.32365068|-116218.13738964|-117382.88566623|-117382.88566623|-118480.98407358|-120307.38774517|-120307.38774517|-121973.23997129|-121973.23997129|-121973.23997129|-121973.23997129|-122789.8024337|-122789.8024337|-125577.55825966|-126659.27058939|-126659.27058939
09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM|187763.55417801|187348.39353112||||184942.65947903|180936.28831003|175923.65367781|172748.50408646|172128.36363414|172128.36363414|172128.36363414|172128.36363414|172128.36363414|172128.36363414|172128.36363414|172128.36363414|171453.73737127|164026.37485697|163912.63872996|160064.04303329|157904.49225921|152510.54695468|151503.69952631|151503.69952631|151503.69952631|150331.69214806|150331.69214806|150331.69214806|150331.69214806|150331.69214806|150331.69214806|150331.69214806|150331.69214806|-164150.90240321|-164150.90240321|||-164150.90240321|-164150.90240321|-164150.90240321||-164150.90240321|-164150.90240321|-164150.90240321|-164150.90240321|-164150.90240321|-164884.33600356|-165315.10037173|-165315.10037173|-165315.10037173|-165315.10037173|-165315.10037173|-165315.10037173|-165315.10037173|-165315.10037173|-165315.10037173|-165315.10037173|-165315.10037173|-165315.10037173|-165315.10037173|-165315.10037173|-165315.10037173|-165315.10037173|-165315.10037173|-165315.10037173|-169748.27206386|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342||||147531.57744342||147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|147531.57744342|145301.75271491|144385.28079434|139339.20088261|136610.22320289|134905.80355877|134683.70809725|134683.70809725|132493.00899694|130155.56666289|130155.56666289|128595.07406988|127735.35537707|127735.35537707|127735.35537707|126055.95041896|122295.50046551|-133656.57198966|-133656.57198966|-133656.57198966||-133656.57198966|-133656.57198966|-133656.57198966|-133656.57198966|-133656.57198966|-133656.57198966|-133656.57198966|-133656.57198966|-133656.57198966|-137290.63554407|120593.03657734|120593.03657734|120593.03657734|120593.03657734|120593.03657734|120593.03657734|120593.03657734|120593.03657734|120593.03657734|120593.03657734|120593.03657734|120247.81841927|120153.13157696|120031.25730773|116313.28062683|116313.28062683|116223.32557839|116223.32557839|116223.32557839|116223.32557839|116223.32557839|116223.32557839|116223.32557839|113646.68847633|113646.68847633|113646.68847633|113646.68847633|113646.68847633|109844.57311102|109844.57311102|109844.57311102|109844.57311102|109844.57311102|109177.30345669|106413.67050744|104509.63389715|103474.25774643|103474.25774643|103474.25774643||100549.17527382|93626.861415351||89583.162241174|89583.162241174|88459.069156859|86438.974267728|86438.974267728|84543.30474192|83981.857706074|83981.857706074|82013.175228971|81581.305809968|80229.794424914|80229.794424914|80229.794424914|80229.794424914|80229.794424914|79927.549361016|79524.872328093|79524.872328093|79524.872328093|||79524.872328093||79524.872328093|78066.524808992|77490.583121103|77489.536801225|76621.707556917|76479.675063241|-82614.721611416|-82614.721611416|-82614.721611416|-82614.721611416|-82614.721611416|-82614.721611416|-82614.721611416|-82614.721611416|-82614.721611416|-82614.721611416|-84983.024012684|-85097.804458538|-87497.289454985|-87497.289454985|-89863.654949984|-90047.614015655|-90047.614015655|-90047.614015655|-90047.614015655|-90047.614015655|-90047.614015655|-90047.614015655|-90047.614015655|-90047.614015655|-90047.614015655|-90047.614015655|-90047.614015655|-90375.126684061|-91802.642913664|-91802.642913664|-91802.642913664|-93330.714348516|-93628.571498351|-94498.412775945
09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM|-179933.41680879|-179933.41680879||||-179933.41680879|-179933.41680879|-179933.41680879|-179933.41680879|-179933.41680879|-179933.41680879|-186381.57423199|-187031.78906994|-187031.78906994|-187031.78906994|168414.87616719|168414.87616719|168414.87616719|168414.87616719|168414.87616719|168414.87616719|168414.87616719|168414.87616719|168414.87616719|168414.87616719|166918.21147763|166918.21147763|166918.21147763|166125.7905307|165816.734459|165816.734459|165816.734459|165816.734459|165816.734459|163246.37162112|161867.53714267|||161867.53714267|161867.53714267|161867.53714267||161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|161867.53714267|159982.08112849|159982.08112849|159982.08112849|158106.89028209|158106.89028209|157644.16658817|157644.16658817|157644.16658817|157644.16658817|157644.16658817|157644.16658817|157644.16658817|157644.16658817|157644.16658817|157644.16658817|157644.16658817||||157644.16658817||157644.16658817|156811.18450312|156811.18450312|156811.18450312|156811.18450312|156811.18450312|156811.18450312|156811.18450312|155988.55069544|155988.55069544|155988.55069544|155988.55069544|155988.55069544|155988.55069544|155988.55069544|151426.16743937|150340.18604375|146266.87338194|-155536.94043295|-155536.94043295|-155536.94043295|-155536.94043295|-157147.03878634|-157147.03878634|-157147.03878634|-157147.03878634|-157147.03878634|-159180.04309593|-160096.8725742|-160096.8725742|-160096.8725742|-160096.8725742|-162752.080638|-165030.08959778||-165607.51802195|-165607.51802195|-168158.35335772|-169303.72595302|-171175.13848151|-171175.13848151|-171175.13848151|-173499.55368088|-173499.55368088|-176055.05964542|-180283.39960603|-181686.29580991|-181686.29580991|-182845.88423323|-184189.87137026|-193472.07930029|162144.03188635|162144.03188635|162144.03188635|162144.03188635|162144.03188635|162144.03188635|-185338.84420337|-185338.84420337|-185338.84420337|-185338.84420337|-185338.84420337|-186782.04911486|-188207.83234984|-189380.92483316|164453.68092925|164453.68092925|164453.68092925|164453.68092925|164453.68092925|164453.68092925|164453.68092925|164453.68092925|154470.75658805|147038.58838031|147038.58838031|141369.24491396|141369.24491396|135821.38323774|127559.11510832|127559.11510832|127095.82112138|127095.82112138|126689.80124598||124168.51738194|124168.51738194||124168.51738194|124168.51738194|124168.51738194|124168.51738194|123992.79709105|123430.0825323|123430.0825323|123430.0825323|123430.0825323|123430.0825323|123430.0825323|122560.64248179|122560.64248179|122560.64248179|122560.64248179|121622.93609087|120192.02481601|120192.02481601|120192.02481601|||120113.61088397||120113.61088397|118754.0120933|116598.90232588|115704.33591765|112960.37324183|-120339.31880272|-120339.31880272|-120339.31880272|-120339.31880272|-120339.31880272|-120339.31880272|-120339.31880272|-120339.31880272|-120339.31880272|-120339.31880272|-120339.31880272|-121410.35422524|-122261.50469472|-123588.27740088|-123588.27740088|-124581.41933431|-124902.36954854|-124902.36954854|-126974.99394415|-126974.99394415|-126974.99394415|-126974.99394415|-126974.99394415|-126974.99394415|-126974.99394415|-126974.99394415|-126974.99394415|-126974.99394415|-126974.99394415|-126974.99394415|-126974.99394415|-126974.99394415|-128822.21549349|120735.21352127|120735.21352127
09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM|-239964.69158856|-239964.69158856||||-239964.69158856|-243405.21287618|-245380.01505286|-245380.01505286|-245380.01505286|-245380.01505286|203888.26266159|203888.26266159|203888.26266159|203888.26266159|203888.26266159|203888.26266159|187653.62517955|175504.02797727|162493.36441919|147803.73824355|144020.82027061|-165377.8339618|-165377.8339618|-165377.8339618|-165377.8339618|-165377.8339618|-165377.8339618|-165377.8339618|-165377.8339618|-165377.8339618|-166596.92537011|-166596.92537011|-166596.92537011|-166596.92537011|-166596.92537011|||-173735.47263346|-177250.52514829|-180331.61806006||-180331.61806006|-180331.61806006|-180331.61806006|-180331.61806006|-184546.24228896|155405.75955006|155405.75955006|155405.75955006|155405.75955006|155405.75955006|155405.75955006|152345.28838895|144311.43154328|-160258.59420247|-160258.59420247|-160258.59420247|-160258.59420247|-160258.59420247|-160258.59420247|-160258.59420247|-160258.59420247|-160258.59420247|-160258.59420247|-163309.54911385|-167839.56680722|-167839.56680722|-176027.29645247|147604.56253022|147604.56253022|147604.56253022|147604.56253022|147604.56253022|147604.56253022|147604.56253022|147604.56253022|147604.56253022|147604.56253022|147604.56253022|147604.56253022|147604.56253022|147604.56253022|147604.56253022|147604.56253022|141097.89098795|141097.89098795|141097.89098795|137219.8788755|134394.30986167|130604.78873519|116966.43192799|110790.47991999|-123885.90197221|-123885.90197221|-123885.90197221||||-123885.90197221||-123885.90197221|-123885.90197221|-125612.11330246|-126919.01478051|-127544.4332095|-127544.4332095|-127544.4332095|-127544.4332095|-127544.4332095|-127544.4332095|-127544.4332095|-127544.4332095|-127544.4332095|-127544.4332095|-127544.4332095|-127544.4332095|-127560.48134389|-129128.31260433|-130098.12511592|-130464.58346213|-132734.05365695|-132734.05365695|118979.17939156|118979.17939156|118979.17939156|118979.17939156|118979.17939156|118979.17939156|118979.17939156|118979.17939156|118979.17939156|118979.17939156|118979.17939156|118979.17939156||118979.17939156|116168.73998958|116168.73998958|110148.59998842|107190.74072485|107190.74072485|107190.74072485|100380.25095887|100380.25095887|100380.25095887|100380.25095887|100380.25095887|100380.25095887|100380.25095887|99339.167732083|98270.069702916|98270.069702916|98270.069702916|98270.069702916|96255.633003239|92387.356657393|92387.356657393|92387.356657393|91947.062952659|91490.842712254|91490.842712254|91490.842712254|91490.842712254|91490.842712254|91490.842712254|91490.842712254|90868.627262535|90868.627262535|90868.627262535|90868.627262535|90868.627262535|89752.008966093|89752.008966093|82595.18512593|82595.18512593|82595.18512593|82595.18512593|82595.18512593|82595.18512593|82595.18512593|82595.18512593|-97378.73585184|-97378.73585184|-97378.73585184||-97378.73585184|-97378.73585184||-97378.73585184|-97378.73585184|-97378.73585184|-97378.73585184|-97378.73585184|-99948.595390934|-100281.77265659|-100629.74739621|-103183.05266246|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|||-105299.88669625||-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-105299.88669625|-109427.65188472|-111869.61320524|-114527.34800582|-121802.60889536|-124752.89877262|-125063.45527484|-125063.45527484|-126787.1725276|-127552.41391956|-128842.48632044|-128842.48632044|-130319.42924493|-130954.92138326|-133588.80153696|-135401.6878992|-135401.6878992|-135401.6878992|-135401.6878992|-135401.6878992|-135401.6878992
09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM|377760.84473271|-441725.16425437||||-441725.16425437|-441725.16425437|-441725.16425437|-444972.40472708|-445333.21571245|-445333.21571245|-458087.92975529|-458087.92975529|-458087.92975529|-458087.92975529|408164.40943939|408164.40943939|408164.40943939|408164.40943939|408164.40943939|408164.40943939|408164.40943939|408164.40943939|408164.40943939|408164.40943939|408164.40943939|408164.40943939|408164.40943939|408164.40943939|394516.01048821|387545.56720913|-437685.80672287|-437685.80672287|-437685.80672287|-437685.80672287|-442484.22969207|||-448760.25521341|-449594.72801491|-455716.36446101||-456002.14560959|-456002.14560959|-456002.14560959|-456002.14560959|-456002.14560959|-462204.05066672|-462204.05066672|-462204.05066672|-462204.05066672|-462204.05066672|-462204.05066672|-462204.05066672|-462204.05066672|-462204.05066672|-462204.05066672|-462204.05066672|-462204.05066672|-462204.05066672|-473560.05629635|-481225.75699603|-481225.75699603|-481225.75699603|-481225.75699603|-481225.75699603|-481225.75699603|-481225.75699603|-481937.79488693|-481937.79488693|-481937.79488693|-481937.79488693|-481937.79488693|-481937.79488693|-481937.79488693|-481937.79488693|-492939.50290916|428103.68863445|428103.68863445|428103.68863445|417879.00264358|417879.00264358|417879.00264358|417879.00264358|417254.44738176|402900.55232316|402900.55232316|402083.94702573|387093.27447303|381946.81483558|381946.81483558|381946.81483558|381946.81483558|381946.81483558|381946.81483558|379940.90537286||||377665.50805605||377665.50805605|377665.50805605|375146.09671576|375146.09671576|375146.09671576|375146.09671576|375146.09671576|375146.09671576|375146.09671576|375146.09671576|375146.09671576|375146.09671576|374245.66301751|372835.61456448|372835.61456448|372835.61456448|372342.50047932|372342.50047932|372342.50047932|372342.50047932|362378.25854502|362378.25854502|362378.25854502|360920.28727224|353328.09696916|339670.10774351|329967.96003582|329967.96003582|329967.96003582|329967.96003582|329967.96003582|329967.96003582|329967.96003582|329967.96003582||329381.06670647|327728.96300719|321112.55770297|321112.55770297|321112.55770297|321112.55770297|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-363963.11363438|-368209.01514931|-385537.79461035|341269.74247513|341269.74247513|341269.74247513|341269.74247513|341269.74247513|341269.74247513|341269.74247513|332428.69441374|332428.69441374|329920.77157083|326167.61922324|326167.61922324|316408.4658036|308092.73978178|296130.82197976|294450.91331084|286752.28163353|286752.28163353||286752.28163353|278863.64625948||278820.71806609|275273.02007343|267692.24452603|265603.07966177|265603.07966177|258670.08851307|256518.62779392|256518.62779392|255663.4320895|255663.4320895|255663.4320895|255663.4320895|255481.70940998|255481.70940998|255481.70940998|255481.70940998|255481.70940998|253440.38198762|253440.38198762|||245239.31331958||237711.84954675|237711.84954675|237711.84954675|231096.49949639|211857.22166266|207480.24629184|204066.52384063|204066.52384063|204066.52384063|204066.52384063|202657.24871182|198758.05412424|198175.6156936|190695.12854844|-220325.85955122|-220325.85955122|-220325.85955122|-220325.85955122|-226760.06546582|-226760.06546582|-226760.06546582|-226760.06546582|-226760.06546582|-226760.06546582|-232588.96162869|-235598.8462541|-239332.05139344|-240999.44616475|-240999.44616475|-246193.82907194|209652.08502781|209652.08502781|209652.08502781|209652.08502781|209652.08502781|209652.08502781|209652.08502781|209652.08502781|209652.08502781|209652.08502781
09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM|11774.610230535|-12418.11837159||||-12418.11837159|-12418.11837159|-12418.11837159|-12418.11837159|-12418.11837159|-12418.11837159|-12524.085557736|-12524.085557736|-12524.085557736|-12615.650619707|-12735.561299685|-12735.561299685|-12735.561299685|-12735.561299685|-12735.561299685|-12735.561299685|-12735.561299685|-12735.561299685|-12735.561299685|-12735.561299685|-12735.561299685|-12735.561299685|-12735.561299685|-12735.561299685|-12735.561299685|-12735.561299685|-12735.561299685|-12735.561299685|-12735.561299685|-12735.561299685|-12735.561299685|||-12782.174444055|-12782.174444055|-12867.971604506||-12921.680222368|-12921.680222368|-12921.680222368|-12921.680222368|-12921.680222368|-13126.866913742|-13267.629904158|-13450.699893509|-13629.110992788|-13640.669675601|-13640.669675601|-13640.669675601|-13640.669675601|-13640.669675601|-13640.669675601|-13640.669675601|-13640.669675601|-13752.051066065|-13752.051066065|-13752.051066065|-13752.051066065|-13752.051066065|-13752.051066065|-13836.723406739|-14014.411613259|-14014.411613259|-14208.235125843|-14705.816806492|-14923.685340547|-15157.983711719|-15428.870790798|-15474.223198517|-15474.223198517|-15525.247998352|-15578.074336982|-15578.074336982|-15578.074336982|-15578.074336982|-15578.074336982|-15578.074336982|-15578.074336982|-15578.074336982|-15578.074336982|-15578.074336982|13912.985677863|13912.985677863|13912.985677863|13912.985677863|13912.985677863|13912.985677863|13912.985677863|13912.985677863|13912.985677863|13909.428530959||||13417.142812177||13377.936457975|13103.650833984|13103.650833984|13103.650833984|12631.834259983|12600.926955536|12207.696617262|12181.329574736|12105.921749707|11890.385992542|11890.385992542|11890.385992542|11890.385992542|11075.984436158|10936.649373509|10900.4075827|10900.4075827|10900.4075827|10900.4075827|10900.4075827|10852.119536333|10704.660168166|10704.660168166|10704.660168166|10704.660168166|10607.770494375|10607.770494375|10607.770494375|10607.770494375|10607.770494375|10607.770494375|10607.770494375|10607.770494375|10607.770494375||10607.770494375|10528.078327083|10236.63990998|10236.63990998|10119.493716024|10119.493716024|9982.7707955824|9841.337899074|9841.337899074|9841.337899074|9841.337899074|9592.5976656378|9447.8862951531|9282.651439059|8954.6127100655|8627.0916697412|8627.0916697412|8627.0916697412|8627.0916697412|8627.0916697412|8617.4588515324|8617.4588515324|8613.3750035228|8613.3750035228|8613.3750035228|8613.3750035228|8613.3750035228|8613.3750035228|8613.3750035228|8613.3750035228|8613.3750035228|8613.3750035228|8613.3750035228|8613.3750035228|8613.3750035228|8613.3750035228|8613.3750035228|8544.3055594697|8478.3752530449|8478.3752530449|8478.3752530449|8472.5153737488|8472.5153737488|8472.5153737488|8472.5153737488|8472.5153737488|8254.4615263875|8120.5128070972|8113.3475634414||-8636.1697589063|-8636.1697589063||-8636.1697589063|-8636.1697589063|-8636.1697589063|-8636.1697589063|-8636.1697589063|-8654.6330654514|-8710.1478505016|8177.8072458727|8177.8072458727|8177.8072458727|8177.8072458727|8177.8072458727|8177.8072458727|8177.8072458727|8169.7858287474|8042.5398097193|7944.5848640194|7944.5848640194|7944.5848640194|||7944.5848640194||7944.5848640194|7944.5848640194|7927.3165155771|7907.5739061968|7812.8598957742|7769.2887730824|-8254.9450499135|-8254.9450499135|-8254.9450499135|-8254.9450499135|-8254.9450499135|-8254.9450499135|-8254.9450499135|-8254.9450499135|-8254.9450499135|-8254.9450499135|-8629.3833887928|-8749.3148764364|-8919.238751596|-8998.0430573289|-9410.0478414766|-9463.3864905295|-9537.6516561439|-9596.5788760569|-9596.5788760569|-9596.5788760569|-9596.5788760569|-9596.5788760569|-9596.5788760569|-9596.5788760569|-9596.5788760569|-9596.5788760569|-9596.5788760569|-9596.5788760569|-9715.7458863845|-9715.7458863845|-9715.7458863845|-9715.7458863845|-9814.7176515384|-9858.151785375
09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM|41165.531146011|39886.701273346||||36876.544956579|36876.544956579|36876.544956579|35885.049951754|35150.055501949|31311.172779943|29709.636422159|26682.929357954|26196.756806876|26196.756806876|26196.756806876|26196.756806876|26196.756806876|26196.756806876|26196.756806876|26196.756806876|26164.369152693|26164.369152693|26164.369152693|26164.369152693|26164.369152693|26164.369152693|26033.704149209|26033.704149209|-28326.632140386|-28326.632140386|-28565.702378207|-28887.379786933|-28887.379786933|-28887.379786933|-28887.379786933|||-28977.644207704|-29140.563581331|-29140.563581331||-29140.563581331|-29140.563581331|-29140.563581331|-29140.563581331|-29140.563581331|-29745.070645924|-29859.546023356|-29859.546023356|-29859.546023356|-29859.546023356|-29911.785214019|-29911.785214019|-30143.650237799|-30329.055819777|-30433.687937325|-30433.687937325|-30433.687937325|-30433.687937325|-30433.687937325|-30433.687937325|-30433.687937325|-30433.687937325|-30433.687937325|-30612.431041473|-31046.828446262|-31046.828446262|-31320.291002853|-31320.291002853|-31320.291002853|-31320.291002853|-31320.291002853|-31320.291002853|-31320.291002853|-31786.434447614|-33634.927164016|-35727.696848907|29659.211090629|29659.211090629|29659.211090629|29659.211090629|29659.211090629|29659.211090629|29659.211090629|28640.790100698|27650.877889665|27306.530988516|-30015.71877527|-30015.71877527|-30015.71877527|-30015.71877527|-30015.71877527|-30015.71877527|-30015.71877527|-30473.020861411||||-30572.765241991||-30572.765241991|-30572.765241991|-30761.405824434|-30767.914180478|-30767.914180478|-30767.914180478|-30767.914180478|-30767.914180478|-30767.914180478|-30767.914180478|-30767.914180478|-30767.914180478|-30767.914180478|-30767.914180478|-30767.914180478|-30767.914180478|-30767.914180478|-30767.914180478|-30767.914180478|-30767.914180478|-30767.914180478|-30767.914180478|-30767.914180478|-30767.914180478|-31442.126867198|-31619.029852443|-32082.255391603|-32505.283768448|-32831.523170923|-32831.523170923|-33182.082528301|-33182.082528301|-33182.082528301|-33182.082528301||-33182.082528301|-33182.082528301|-33668.980587001|-34204.422874446|-35202.136527162|-35313.48503018|-35706.650033534|-36035.98769572|-36035.98769572|-37056.652995245|-38449.058883605|-41646.176537339|32506.572176124|32506.572176124|32329.524640138|31961.899369188|31961.899369188|31961.899369188|31818.777076876|31022.317635449|31022.317635449|31022.317635449|31022.317635449|31022.317635449|31022.317635449|31022.317635449|31022.317635449|31022.317635449|31022.317635449|31022.317635449|30262.135770614|30262.135770614|30262.135770614|30262.135770614|30262.135770614|30262.135770614|30262.135770614|30262.135770614|30262.135770614|30262.135770614|30262.135770614|30262.135770614|30262.135770614|30262.135770614|30262.135770614|30262.135770614|28782.928634016|-35380.368746284|-35380.368746284||-35380.368746284|-35380.368746284||-35380.368746284|-35380.368746284|-35380.368746284|-35380.368746284|-36055.965273649|-36698.294748499|-38523.10527611|-42311.719670875|33735.882066591|33735.882066591|33735.882066591|32323.202296212|31563.280329125|31095.311476805|28017.196813176|28017.196813176|28017.196813176|26252.440903529|25919.246563919|||25919.246563919||25919.246563919|25919.246563919|25919.246563919|25001.940626577|21407.711807308|21322.457563675|20438.841737417|20159.824152685|19191.471280762|18518.301423068|-21138.965506139|-21138.965506139|-21138.965506139|-21138.965506139|-21138.965506139|-21138.965506139|-21138.965506139|-21138.965506139|-21138.965506139|-21138.965506139|-21138.965506139|-21138.965506139|-21138.965506139|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789|19057.103732789
09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|76986.437107391|76890.485674879||||76367.206305421|76131.732529358|76131.732529358|76131.732529358|76131.732529358|76131.732529358|76131.732529358|76131.732529358|74535.258365953|73839.825143152|-83400.719968242|-83400.719968242|-83400.719968242|-83400.719968242|-83569.026019536|-83569.026019536|-83569.026019536|-84050.790150256|-84050.790150256|-84050.790150256|-84334.211278062|-85949.123642291|-86354.581824768|-86671.705956503|-86671.705956503|-86840.784396115|-88367.538217905|-89858.375797672|-90937.084219636|-92191.204688484|-92692.4100304|||-92692.4100304|-92692.4100304|-92692.4100304||-92692.4100304|-92692.4100304|-92692.4100304|-92692.4100304|-92692.4100304|-92692.4100304|-92692.4100304|-92692.4100304|-92692.4100304|-92692.4100304|-92692.4100304|-93930.455589334|-95258.916303661|-95258.916303661|-95258.916303661|-95258.916303661|-95258.916303661|-95258.916303661|-96316.785031002|-96316.785031002|-96316.785031002|-96316.785031002|-96316.785031002|-96316.785031002|-96781.300298752|-96781.300298752|-96781.300298752|-96781.300298752|-96781.300298752|-96781.300298752|-96781.300298752|-96781.300298752|-96781.300298752|-96781.300298752|-96781.300298752|-96781.300298752|-96781.300298752|-97018.111443058|-97464.568270064|-98349.520300071|-99421.630000088|-99421.630000088|-100262.92222232|-101014.3580248|-101865.91065275|-101865.91065275|-101865.91065275|-101865.91065275|-101865.91065275|-101865.91065275|-101865.91065275|-101865.91065275|-102578.78961417|-103765.32179352||||95770.814842829||95770.814842829|95770.814842829|95770.814842829|95770.814842829|95770.814842829|95770.814842829|95770.814842829|95770.814842829|95770.814842829|94734.238714254|93843.598571394|-107604.85662034|-107604.85662034|-107604.85662034|-107604.85662034|-108433.1740226|-108903.52669178|-110309.47410198|-112225.39110193|-112225.39110193|-112225.39110193|-112225.39110193|-113711.54566881|100396.66831283|100396.66831283|100396.66831283|100396.66831283|100396.66831283|100396.66831283|100396.66831283|100396.66831283|100396.66831283|100396.66831283|100396.66831283||100396.66831283|100396.66831283|100396.66831283|100396.66831283|100396.66831283|100396.66831283|100396.66831283|100396.66831283|100396.66831283|100396.66831283|100396.66831283|100396.66831283|100396.66831283|99074.075903141|98290.433337641|98290.433337641|98290.433337641|97206.194173279|97206.194173279|97206.194173279|97206.194173279|97206.194173279|97206.194173279|91134.660192532|90410.733547258|88523.037274731|88101.35273202|88101.35273202|88101.35273202|88101.35273202|88101.35273202|87116.484854346|87116.484854346|86738.870190551|86738.870190551|86561.158005302|86561.158005302|86561.158005302|86561.158005302|86561.158005302|84685.380253459|84685.380253459|83934.32531196|83934.32531196|83934.32531196|83934.32531196|83934.32531196|83620.737115374|83620.737115374||83620.737115374|83620.737115374||83620.737115374|83620.737115374|83620.737115374|83620.737115374|83620.737115374|83620.737115374|83620.737115374|83620.737115374|83620.737115374|83620.737115374|83620.737115374|83620.737115374|83620.737115374|83620.737115374|83595.263461526|81533.626068363|76768.908807137|76768.908807137|76768.908807137|||76768.908807137||74559.898674597|73655.442971774|71878.269968638|-81066.106482371|-81066.106482371|-81066.106482371|-81066.106482371|-81066.106482371|-81066.106482371|-81066.106482371|-81066.106482371|-81066.106482371|-81066.106482371|-81066.106482371|-82397.045039965|-82397.045039965|-84135.605599961|-84317.339555512|-87174.821728347|-89083.135253718|77902.059111513|77902.059111513|77902.059111513|77902.059111513|77902.059111513|77902.059111513|77382.68421203|77382.68421203|77382.68421203|77382.68421203|76189.733595099|76189.733595099|75546.655596049|75546.655596049|75546.655596049|75546.655596049|75546.655596049|75546.655596049|75546.655596049|75546.655596049
09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM|1579022.4948419|1579022.4948419||||1579022.4948419|1579022.4948419|1579022.4948419|1579022.4948419|1579022.4948419|1579022.4948419|1579022.4948419|1579022.4948419|1579022.4948419|1579022.4948419|1579022.4948419|1510802.7720466|1471614.1911628|1421182.4346254|1383869.371806|1316781.717155|1316781.717155|1316781.717155|1274094.712537|1274094.712537|1219049.6805967|1090388.5339963|-1410721.8655749|-1410721.8655749|-1410721.8655749|-1410721.8655749|-1449024.2950832|-1482749.2167592|-1535832.4630657|-1551258.2922952|-1577898.1025503|||-1600009.0569963|-1600009.0569963|-1600009.0569963||-1626944.0740684|-1626944.0740684|-1626944.0740684|-1626944.0740684|-1676215.6378538|-1735545.5538085|-1735545.5538085|1438709.0015723|1310454.4461915|1301671.6068794|1276690.6743105|1225267.4159005|1196574.9065562|1123472.1183957|1115575.2906836|1115575.2906836|1115575.2906836|1115575.2906836|1115575.2906836|1049694.7674262|988883.07491798|957582.72354516|957582.72354516|957582.72354516|957582.72354516|954909.19607554|954909.19607554|954909.19607554|954909.19607554|942676.88452838|-1192492.4657142|-1192492.4657142|-1192492.4657142|-1192492.4657142|-1192492.4657142|-1192492.4657142|-1235658.295238|-1256953.6613756|-1288392.957084|-1310368.9397585|-1310368.9397585|-1310368.9397585|-1346965.4886206|1158301.18798|1158301.18798|1158301.18798|1158301.18798|1158301.18798|1158301.18798|1158301.18798|1158301.18798|1105834.6533111|973094.05923453|-1004994.9885994||||-1004994.9885994||-1017666.6525918|-1017666.6525918|-1023185.1695464|-1025872.4106071|-1033802.6784524|933751.67361789|933751.67361789|933751.67361789|933751.67361789|933751.67361789|933751.67361789|933751.67361789|933751.67361789|933751.67361789|866390.74846432|821378.6094048|809031.78822756|802868.65358618|801751.42418047|801751.42418047|800779.36020052|766921.51133391|757188.63987942|757188.63987942|757188.63987942|757188.63987942|757188.63987942|757188.63987942|757188.63987942|757188.63987942|757188.63987942|757188.63987942|757188.63987942|757188.63987942||757188.63987942|757188.63987942|757188.63987942|757188.63987942|757188.63987942|757188.63987942|757188.63987942|757188.63987942|757188.63987942|757188.63987942|757188.63987942|757188.63987942|755125.53042974|755125.53042974|755125.53042974|755125.53042974|755125.53042974|755125.53042974|755125.53042974|755125.53042974|755125.53042974|755125.53042974|755125.53042974|755125.53042974|755125.53042974|755125.53042974|755125.53042974|745162.41376368|745162.41376368|745162.41376368|745162.41376368|745162.41376368|745162.41376368|745162.41376368|745162.41376368|745162.41376368|745162.41376368|745162.41376368|745162.41376368|745162.41376368|745162.41376368|745162.41376368|745162.41376368|-812178.02979651|-812178.02979651|-812178.02979651|-812178.02979651|-812178.02979651|-812178.02979651||-812178.02979651|-812178.02979651||-812178.02979651|-823975.58866279|742552.76942894|742552.76942894|742552.76942894|742552.76942894|742552.76942894|742552.76942894|742552.76942894|742552.76942894|742552.76942894|742552.76942894|742552.76942894|742552.76942894|742552.76942894|742552.76942894|719614.18825437|675538.6670156|675538.6670156|||675538.6670156||673683.53952544|-786792.8631298|-786792.8631298|-786792.8631298|-786792.8631298|-786792.8631298|-786792.8631298|-786792.8631298|-796158.73681089|-810547.75770215|-810547.75770215|-810547.75770215|-810547.75770215|-810547.75770215|-810547.75770215|-810547.75770215|-832497.50855795|-838719.45395327|-862410.50439253|-888789.44932503|-936654.94369448|-964338.8263272|-967654.25147466|-1001476.0729685|790187.01546735|790187.01546735|790187.01546735|790187.01546735|790187.01546735|790187.01546735|790187.01546735|790187.01546735|790187.01546735|790187.01546735|790187.01546735|726874.46163039|702587.07116324|702587.07116324|-818968.50256463|-820742.78062736
09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM|104951.58974861|97235.099720682||||94480.987309484|94480.987309484|92006.652566093|91880.559869109|91880.559869109|91880.559869109|91880.559869109|91880.559869109|91880.559869109|91880.559869109|91880.559869109|88633.955410121|88110.438777927|88110.438777927|87030.788614725|87030.788614725|82950.876238583|79962.084709537|79352.31634393|78908.129271033|78886.810301148|78268.678112386|-87993.809950328|-87993.809950328|-87993.809950328|-87993.809950328|-87993.809950328|-87993.809950328|-87993.809950328|-87993.809950328|-87993.809950328|||-87993.809950328|-87993.809950328|-87993.809950328||-87993.809950328|-87993.809950328|-87993.809950328|-87993.809950328|-87993.809950328|-87993.809950328|-87993.809950328|-87993.809950328|-87993.809950328|-87993.809950328|-87993.809950328|-87993.809950328|-87993.809950328|-87993.809950328|-87993.809950328|-87993.809950328|-87993.809950328|-87993.809950328|-88170.899944808|-90289.190808316|78389.319133587|78389.319133587|78389.319133587|78389.319133587|78260.354592874|77805.949547638|77180.801910664|77180.801910664|76999.755445264|76999.755445264|74549.728272516|71110.809191684|69357.438215185|69357.438215185|69357.438215185|69357.438215185|69357.438215185|68898.124773931|68898.124773931|68898.124773931|68898.124773931|68898.124773931|68898.124773931|68898.124773931|66981.249748813|64256.944165347|62502.160183719|61792.195039396|61792.195039396|61792.195039396|61318.142023945|61318.142023945|60784.125955488|60784.125955488||||59123.515140795||59123.515140795|59123.515140795|59123.515140795|59123.515140795|57692.794600883|-61209.060904138|-61209.060904138|-61209.060904138|-61251.927042146|-61251.927042146|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102||58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58509.682834102|58210.758704557|58171.959814207|58171.959814207|58171.959814207|56835.510904675|56624.637729321|56624.637729321|56624.637729321|56563.493705213|56563.493705213|56563.493705213|56563.493705213|56563.493705213|56563.493705213|56563.493705213|56563.493705213|56563.493705213|56563.493705213|56563.493705213|56563.493705213|56563.493705213|56563.493705213|55737.215228015|54641.35025335|54162.611392611|53775.123769568|53011.248632853||52863.966146483|52863.966146483||52863.966146483|52863.966146483|52863.966146483|52863.966146483|52765.517940536|50134.400228084|-52858.002542548|-53203.336158387|-53620.373509318|-53750.415010354|-54311.572233727|-54490.635815252|-55034.039794724|-55045.897520799|-55045.897520799|-55045.897520799|-55045.897520799|-55045.897520799|-55045.897520799|||-55045.897520799||-55045.897520799|-55106.552800887|-55309.329771918|-55309.329771918|-55309.329771918|-55309.329771918|-55309.329771918|-55309.329771918|-55309.329771918|-55309.329771918|-55536.163509999|-55536.163509999|-55536.163509999|-55536.163509999|-55536.163509999|-55536.163509999|-56351.292788888|-56862.547543209|-58122.27504801|-58521.972275567|-59441.080306185|-59548.864575538|-59548.864575538|56105.771175334|56105.771175334|56105.771175334|56105.771175334|56105.771175334|56105.771175334|56105.771175334|56105.771175334|56105.771175334|56105.771175334|56105.771175334|56105.771175334|56105.771175334|55675.026142388|55675.026142388|-60024.392406055|-60024.392406055
09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-59557.135857445|-59557.135857445||||-59557.135857445|-60730.150952717|-61384.759873064|-61384.759873064|-61384.759873064|-61384.759873064|-64683.066525626|-66458.962806251|-67426.625340279|-67629.583711421|-69665.985387426|56566.551836185|56566.551836185|55190.613151316|52534.014612574|48887.11584109|48887.11584109|48887.11584109|48887.11584109|48887.11584109|48887.11584109|48887.11584109|48887.11584109|48887.11584109|48887.11584109|48887.11584109|48887.11584109|48887.11584109|48887.11584109|47487.797334679|47487.797334679|||45264.219260755|-50058.581260967|-50058.581260967||-50058.581260967|-50109.61078322|-50109.61078322|-50109.61078322|-50152.345314689|-50516.494794099|-51376.660882332|-51792.458575975|-51792.458575975|-51792.458575975|-51792.458575975|-51792.458575975|-51792.458575975|-51792.458575975|-51792.458575975|-51792.458575975|-51792.458575975|-51792.458575975|-51792.458575975|-51792.458575975|-51792.458575975|-51792.458575975|-51792.458575975|-52011.065084417|-54051.183427129|-54254.092696811|-56076.769663123|-56918.632959025|-57436.519522977|-57436.519522977|-57436.519522977|-57436.519522977|-57604.345090095|-57604.345090095|48260.7063236|48260.7063236|48260.7063236|43756.935972017|43756.935972017|43756.935972017|42649.373302241|41068.748113601|40115.275681779|39605.861868644|39184.29096516|39071.434405733|38929.371561925|36304.857291028|-40668.640373949|-40668.640373949|-40668.640373949|-40668.640373949|-40668.640373949|-40668.640373949||||-41142.933748832||-41613.498455348|-41613.498455348|-42092.776061498|-42667.653536661|-42667.653536661|-42667.653536661|-42667.653536661|-42667.653536661|-42667.653536661|-42667.653536661|-42667.653536661|-42667.653536661|-42667.653536661|-42667.653536661|-42667.653536661|-42667.653536661|-42667.653536661|-42667.653536661|-42667.653536661|-42667.653536661|-42667.653536661|-42667.653536661|-42667.653536661|-42667.653536661|-42667.653536661|-42667.653536661|-42667.653536661|-42667.653536661|-43425.170596291|-43698.656510687|-43698.656510687|-43698.656510687|-44784.618345207|-45599.575939119||-46879.200486388|-46879.200486388|-46879.200486388|-46879.200486388|-49529.667207098|-50821.852452331|-51839.650895185|-51839.650895185|-51839.650895185|-51839.650895185|-52635.723216873|-53256.359129858|-53973.732366509|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-54272.573900771|-55169.526556412|-55731.629111062|-55731.629111062|-55731.629111062|-55731.629111062|-55731.629111062|-55731.629111062|-56529.58790118|-56638.431001312|-57299.10498283|-57299.10498283|-57299.10498283|-57299.10498283|-57299.10498283||-57544.677987314|-57544.677987314||-57544.677987314|-57544.677987314|-57544.677987314|-57544.677987314|-57544.677987314|-58478.614799153|-58478.614799153|-59217.425677966|-59217.425677966|-59635.710713539|-59635.710713539|-61767.456348376|-62027.510417412|-62027.510417412|-62027.510417412|-62027.510417412|-62027.510417412|-62027.510417412|-62027.510417412|||-62027.510417412||-62027.510417412|-62027.510417412|-62027.510417412|-62027.510417412|-62027.510417412|-62027.510417412|-62027.510417412|-63130.567130458|-63399.358381104|-63399.358381104|-63399.358381104|-63399.358381104|-63399.358381104|-63593.73153456|-65526.368371734|-65795.964857482|-68762.18317498|-69985.759083311|-70221.546683678|-70221.546683678|-70221.546683678|-70221.546683678|-70221.546683678|-70221.546683678|-70221.546683678|-70221.546683678|-70221.546683678|-70221.546683678|-70221.546683678|-88423.940759642|-90371.045288491|-92647.387227011|-92647.387227011|-92647.387227011|-94191.541363346|76594.284959085|76594.284959085|76594.284959085|76594.284959085|76594.284959085
09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM|200325.76982057|200180.28233974||||200180.28233974|200180.28233974|200180.28233974|200180.28233974|200180.28233974|200180.28233974|200180.28233974|200180.28233974|200180.28233974|200180.28233974|200180.28233974|200180.28233974|200180.28233974|191478.0914886|186170.101654|182383.44628222|175398.27364692|174323.17734187|174323.17734187|-203856.45935219|-203856.45935219|-203856.45935219|-203856.45935219|-203856.45935219|-203856.45935219|-203856.45935219|-207962.73261355|-208201.6222408|-208201.6222408|-208201.6222408|-211074.024712|||-220204.47190223|-224332.74655803|-226110.44904745||-226110.44904745|-226110.44904745|-226110.44904745|-226110.44904745|194594.39968679|194594.39968679|194594.39968679|194594.39968679|194594.39968679|194594.39968679|194594.39968679|193132.66631865|-220858.85142472|-220858.85142472|-220858.85142472|-220858.85142472|-220858.85142472|-220858.85142472|-220858.85142472|-220858.85142472|-220858.85142472|-220858.85142472|-223993.16824969|-228903.52027743|-235077.1855277|-235077.1855277|-245703.15615195|-245703.15615195|-245703.15615195|-245703.15615195|-245703.15615195|-245703.15615195|-245703.15615195|-247581.28461328|210075.88164037|210075.88164037|210075.88164037|210075.88164037|210075.88164037|210075.88164037|210075.88164037|210075.88164037|210075.88164037|184528.75737818|174059.73042021|171658.30916075|171658.30916075|166712.72735895|166712.72735895|155208.58595439|147284.53994932|141188.37772146|132642.64191274|131055.20152639||||131055.20152639||131055.20152639|128072.34267333|128072.34267333|128072.34267333|128072.34267333|128072.34267333|-144458.38552993|-144458.38552993|-144458.38552993|-144458.38552993|-144458.38552993|-144458.38552993|-144458.38552993|-144458.38552993|-144458.38552993|-144458.38552993|-145887.09503325|-149296.77225917|-149385.30251019|-149544.78056688|-152500.34637886|-152500.34637886|-155189.27375429|-157810.30417144|-162405.89352382|141746.91813001|141746.91813001|141746.91813001|141746.91813001|141746.91813001|141746.91813001|141746.91813001|141746.91813001|141746.91813001||141746.91813001|137718.79792223|137170.88658025|136062.09620028|131228.48129121|131228.48129121|131228.48129121|131228.48129121|131228.48129121|131228.48129121|131228.48129121|131228.48129121|131228.48129121|131228.48129121|131228.48129121|131228.48129121|131228.48129121|131228.48129121|131228.48129121|125709.4236569|117859.25721217|117859.25721217|117859.25721217|117859.25721217|113788.06356907|111726.56364896|111726.56364896|111726.56364896|111726.56364896|111726.56364896|111512.84849884|109590.37061257|109590.37061257|109590.37061257|109590.37061257|109590.37061257|109590.37061257|109590.37061257|107647.37112663|107647.37112663|106274.85680737|104759.89880138|104759.89880138|104759.89880138|104759.89880138|104759.89880138|101504.74910222|100123.09248633|100123.09248633||100123.09248633|100014.54720704||96555.052452262|95788.94716918|-115768.38522746|-115768.38522746|-115768.38522746|-119128.25336724|-119128.25336724|-122214.7259636|-124571.91773733|-128729.90859703|-129098.03530498|-129098.03530498|-131313.62383331|115124.02300467|115124.02300467|115124.02300467|115124.02300467|115124.02300467|115124.02300467|||115124.02300467||115124.02300467|115124.02300467|115124.02300467|115124.02300467|115124.02300467|112110.02556074|109940.61127251|109940.61127251|109940.61127251|109940.61127251|109940.61127251|109940.61127251|109940.61127251|109156.23474723|109079.14971914|-133796.38991491|-133796.38991491|-133796.38991491|-133796.38991491|-133796.38991491|-137257.09990546|-140230.11100607|-143239.01222896|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227|125490.07075227
09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|15775.391361138|15494.323734598||||15468.424363701|15468.424363701|14923.249293002|14873.068440571|14873.068440571|14873.068440571|14873.068440571|14873.068440571|14873.068440571|14873.068440571|14873.068440571|14749.096840211|14749.096840211|14610.66315579|14466.156592304|14466.156592304|14466.156592304|14367.396213672|14203.218015191|-15269.919061381|-15269.919061381|-15269.919061381|-15269.919061381|-15269.919061381|-15269.919061381|-15269.919061381|-15297.687845979|-15421.451091878|-15421.451091878|-15421.451091878|-15519.945657642|||-15628.828508491|14792.339058326|14792.339058326||14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14792.339058326|14353.710064806|-15620.316976203|-15620.316976203|-15620.316976203|14571.361282658|14571.361282658|14571.361282658|14571.361282658|14571.361282658|14571.361282658|14571.361282658|14571.361282658|14571.361282658|14571.361282658|14571.361282658|14571.361282658|14571.361282658|14571.361282658|14571.361282658|14571.361282658|14571.361282658||||14571.361282658||14571.361282658|14571.361282658|14439.290314064|14382.544793405|14072.805698226|14072.805698226|14072.805698226|14072.805698226|14072.805698226|14072.805698226|14072.805698226|14072.805698226|14072.805698226|14072.805698226|14072.805698226|13699.228553584|-15127.01679525|-15127.01679525|-15127.01679525|-15127.01679525|-15127.01679525|-15127.01679525|-15127.01679525|14320.842188815|14320.842188815|14320.842188815|14320.842188815|14320.842188815|14320.842188815|14320.842188815|14320.842188815|14320.842188815|14320.842188815|14100.93576535||-15196.205339087|-15196.205339087|-15196.205339087|-15196.205339087|-15196.205339087|-15196.205339087|-15196.205339087|-15196.205339087|-15196.205339087|-15196.205339087|-15196.205339087|-15196.205339087|-15196.205339087|14244.389339214|14244.389339214|14244.389339214|14244.389339214|14244.389339214|14129.049838633|14129.049838633|14129.049838633|14129.049838633|14129.049838633|14077.277598481|13900.308442756|13729.777206653|13729.777206653|13729.777206653|13729.777206653|13729.777206653|13663.08578517|13479.5397613|13410.599734777|13405.666371975|13285.740413305|12945.267125895|12810.576698636|12810.576698636|12450.640776262|12421.26752918|12408.167650181|12408.167650181|12408.167650181|12408.167650181|12408.167650181|12408.167650181|12250.280699387|12250.280699387|12250.280699387||12250.280699387|12250.280699387||12135.152816664|12135.152816664|12135.152816664|12135.152816664|12135.152816664|12135.152816664|12135.152816664|12135.152816664|12135.152816664|12090.831311398|12090.831311398|12090.831311398|12090.831311398|12090.831311398|12090.831311398|12090.831311398|11900.368123775|11585.409026417|11568.232251574|||11315.258057305||11262.664268277|11262.664268277|11062.960298086|10940.850889007|10940.850889007|10940.850889007|10829.834321118|10715.371467909|10551.523853233|10451.137614703|10267.375127448|10083.194586053|9997.4384289478|9854.3760321643|-10700.965399425|-10700.965399425|-10700.965399425|-10700.965399425|-10700.965399425|-10700.965399425|-10757.140465603|-10757.140465603|-10757.140465603|10342.249018377|10342.249018377|10342.249018377|10328.104571418|10328.104571418|10328.104571418|10328.104571418|10328.104571418|10270.116190465|10226.240211628|10142.992993235|10142.992993235|10142.992993235|10142.992993235|10142.992993235|10142.992993235|10142.992993235
09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|3902.455967767|3823.5621864078||||3792.2698030285|3792.2698030285|3792.2698030285|3543.9108922539|3509.119879635|3509.119879635|3509.119879635|3131.7998662611|3002.8053300986|3002.8053300986|3002.8053300986|3002.8053300986|3002.8053300986|3002.8053300986|3002.8053300986|3002.8053300986|3002.8053300986|2834.6053458007|2834.6053458007|2762.8948286674|2749.8831429638|2717.0923810709|-3187.9802728794|-3187.9802728794|-3187.9802728794|-3190.8114143104|-3271.1793492338|-3335.8193861207|-3335.8193861207|-3335.8193861207|-3335.8193861207|||-3408.410429023|-3435.17825447|-3453.8091716334||-3508.6768573704|-3574.9187304116|-3608.7985893462|-3625.8873214958|-3697.374801662|-3803.4720018466|-4043.3022242741|-4127.2802491934|-4229.6720147078|-4229.6720147078|-4229.6720147078|-4229.6720147078|-4229.6720147078|-4229.6720147078|-4229.6720147078|-4229.6720147078|-4229.6720147078|-4229.6720147078|-4229.6720147078|-4229.6720147078|-4229.6720147078|-4229.6720147078|-4229.6720147078|-4229.6720147078|-4358.5244607864|-4455.8605119849|-4542.6227910943|-4725.9697678826|3809.3854529688|3809.3854529688|3809.3854529688|3809.3854529688|3809.3854529688|3809.3854529688|3809.3854529688|3809.3854529688|3809.3854529688|3809.3854529688|3809.3854529688|3809.3854529688|3584.5949477431|3547.6054974924|3520.117219436|3502.9080215955|3484.6461201584|3484.6461201584|3484.6461201584|3329.4401335094|3110.7668150104|3042.7964611227|-3306.9081466081|-3306.9081466081|-3306.9081466081|-3333.7868295646||||-3353.0409184699||-3353.0409184699|-3353.0409184699|-3388.3787982999|-3405.2347939337|-3405.2347939337|-3405.2347939337|-3405.2347939337|3164.5626206728|3164.5626206728|3164.5626206728|3164.5626206728|3164.5626206728|3164.5626206728|3164.5626206728|3164.5626206728|3142.8473563031|3119.0762208643|3119.0762208643|3119.0762208643|3119.0762208643|3119.0762208643|3119.0762208643|3119.0762208643|3092.862467627|3082.5153921321|3082.5153921321|3070.6362865828|3070.6362865828|3055.9847628698|3053.8700776171|3053.8700776171|-3782.4655999766|-3782.4655999766|-3782.4655999766||-3806.523456758|3278.1288889178|3193.476543242|3128.5850480467|3086.4833867185|3078.2202960766|3078.2202960766|3078.2202960766|3078.2202960766|3078.2202960766|3078.2202960766|3078.2202960766|3078.2202960766|3078.2202960766|3078.2202960766|3078.2202960766|3064.278938874|3064.278938874|3064.278938874|3064.278938874|3064.278938874|3064.278938874|3064.278938874|3064.278938874|3064.278938874|3064.278938874|3064.278938874|3064.278938874|3064.278938874|3064.278938874|3009.7543765267|-3272.6023517872|-3272.6023517872|-3272.6023517872|-3272.6023517872|-3272.6023517872|-3272.6023517872|-3272.6023517872|-3272.6023517872|-3272.6023517872|-3272.6023517872|-3272.6023517872|-3272.6023517872|-3272.6023517872|-3312.4534175024|-3312.4534175024|-3312.4534175024|-3312.4534175024|-3312.4534175024||-3312.4534175024|-3312.4534175024||-3312.4534175024|-3347.6793438538|-3347.6793438538|-3347.6793438538|-3347.6793438538|-3373.5326042819|-3448.9251158688|-3531.5834620765|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|||-3599.6864434616||-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3599.6864434616|-3675.8783252612|-3675.8783252612|-3764.8648058458|-3828.738673162|-3963.04297018|-4023.6588557555|-4072.1209508395|-4151.2455009327|-4257.4950010364|-4310.7293111361|-4310.7293111361|-4310.7293111361|-4310.7293111361|-4394.6992345956|-4395.2595810639|-4395.2595810639|-4395.2595810639|-4432.2328678488|-4495.1476309431|-4558.941812159|-4600.2131246212|-4655.8804007669|-4655.8804007669|-4774.5893341854
09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|109166.07176085|109166.07176085||||109166.07176085|109166.07176085|109166.07176085|109166.07176085|109166.07176085|109166.07176085|109166.07176085|109166.07176085|109166.07176085|109166.07176085|109166.07176085|109166.07176085|109166.07176085|102706.74640095|100318.60711216|99309.563457961|96116.181619957|96037.255819473|96037.255819473|96037.255819473|96037.255819473|96037.255819473|96037.255819473|95413.617577192|-115105.6118606|-115105.6118606|-115105.6118606|-115105.6118606|-115105.6118606|-115105.6118606|-115850.67984511|||-117228.53316123|-122048.37017915|-122598.18908794||-125214.65454216|-125960.72726906|-127989.78675193|-127989.78675193|-132760.87416881|-139227.93882949|-139227.93882949|-139227.93882949|-139227.93882949|-139227.93882949|-139227.93882949|-139227.93882949|-139227.93882949|-139227.93882949|-139227.93882949|-139227.93882949|-139227.93882949|-139227.93882949|-139227.93882949|-139227.93882949|-139227.93882949|-139227.93882949|-141964.37647721|119713.81542182|119713.81542182|119713.81542182|119713.81542182|119713.81542182|119713.81542182|119713.81542182|119713.81542182|119713.81542182|119713.81542182|119713.81542182|119713.81542182|119713.81542182|119713.81542182|119713.81542182|119713.81542182|119713.81542182|119713.81542182|116697.3029899|116697.3029899|100435.892211|96501.718779009|96501.718779009|95079.687532232|92082.986146925|87953.317941027|74759.242156697|69621.380174108|66257.089082342|65486.359263492|65486.359263492||||65486.359263492||65486.359263492|65486.359263492|65486.359263492|65486.359263492|65486.359263492|65486.359263492|64372.131218975|64372.131218975|64372.131218975|64372.131218975|64372.131218975|63213.479132194|-74570.468370008|-74570.468370008|-74570.468370008|-74570.468370008|-74570.468370008|-74889.409300008|-74995.567037048|-74995.567037048|-75611.741152275|-75857.490169194|-78402.766854661|-79436.407616289|-82773.786240322|-90448.651378135|73890.158972632|73890.158972632|73890.158972632|73890.158972632|73890.158972632|73890.158972632|73890.158972632|73890.158972632||73890.158972632|70861.287747369|68568.097497077|65836.774996752|61140.861107502|58495.401230558|58483.779145064|57122.518129956|57122.518129956|57122.518129956|57122.518129956|56552.797922173|54749.133237251|54749.133237251|54699.036930279|53604.485478088|52146.89565196|52146.89565196|51868.772946622|50359.747718469|47106.623682822|47106.623682822|47106.623682822|47106.623682822|47106.623682822|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395||-57543.535932395|-57543.535932395||-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-57543.535932395|-58931.70659155|-60613.007323944|-63270.008137716|-66027.786819684|-68580.874244093|58463.349580925|58463.349580925|58463.349580925|58463.349580925|58463.349580925|58463.349580925|58463.349580925|58463.349580925|58463.349580925|||58463.349580925||58463.349580925|58463.349580925|58463.349580925|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-67521.577498062|-70162.863886736|-71347.626540818|-73141.807267575|-78313.119186195|-80786.799095772|-82474.221217524|-82660.245797249|-83716.939774721|-85302.155305246|-86301.222732673|-86301.222732673|-86301.222732673|-86301.222732673|-86301.222732673|-86301.222732673|-86301.222732673|-86301.222732673|-86301.222732673|-86301.222732673|-87180.521892189
09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM|104200.3508054|99133.72311711||||96404.136796789|92815.707551988|92309.075469682|92309.075469682|92309.075469682|92309.075469682|92309.075469682|92309.075469682|92309.075469682|92309.075469682|92309.075469682|92309.075469682|92309.075469682|92309.075469682|92309.075469682|92309.075469682|91928.772935091|91928.772935091|91928.772935091|89854.192150102|85621.324611224|81526.326680523|81526.326680523|76884.807422804|72594.230469782|66915.811633091|66545.34625899|66411.495843322|65429.439825914|64931.771031451|64931.771031451|||64931.771031451|64931.771031451|64931.771031451||64931.771031451|64931.771031451|64931.771031451|64931.771031451|64931.771031451|64931.771031451|64931.771031451|64931.771031451|64931.771031451|63635.041962279|63635.041962279|63635.041962279|63635.041962279|60150.046624754|58688.940694171|58204.378549079|-68855.969039827|-68855.969039827|-68855.969039827|-68855.969039827|-68855.969039827|-68855.969039827|-68855.969039827|-68855.969039827|-70471.566715835|-70471.566715835|-72218.407462039|-72826.310717938|-72826.310717938|-72826.310717938|-72826.310717938|-73684.789686598|-73983.099651776|-74375.666279751|63749.703856013|63749.703856013|63749.703856013|63749.703856013|63749.703856013|63749.703856013|63749.703856013|60863.831921004|60863.831921004|54876.697843962|54876.697843962|54876.697843962|54876.697843962|54876.697843962|54876.697843962|54876.697843962|53340.77538218|-59709.036558298|-59709.036558298|-59709.036558298||||-59709.036558298||-59709.036558298|-59709.036558298|-59709.036558298|-60143.373953664|-60903.748837404|-61709.720930449|-61764.470284505|-61764.470284505|-63177.189205006|-63246.876894451|-63963.19654939|-64308.674819982|-64308.674819982|-64308.674819982|-64308.674819982|-65237.416466647|-65430.462740719|-65939.403045243|-65985.682771905|-65985.682771905|-66788.133140502|-66788.133140502|-66788.133140502|-66788.133140502|-66788.133140502|-66788.133140502|-66788.133140502|-66788.133140502|-66788.133140502|-66788.133140502|-66788.133140502|-66788.133140502|-70953.481267224|-72187.201408027||-73102.446008918|-73947.162232132|-74129.468969384|-74129.468969384|-74129.468969384|-74129.468969384|-74129.468969384|-74129.468969384|-74129.468969384|-74129.468969384|-74129.468969384|-74129.468969384|-74129.468969384|-75510.521077093|-76111.690085659|-77526.160599579|-77526.160599579|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|66304.399134323|65953.343521337|65953.343521337|65953.343521337|65953.343521337|65953.343521337|65953.343521337|64665.560385922|64665.560385922|64665.560385922|59544.518994965|59544.518994965|57024.097524648||57024.097524648|56565.663916275||55211.025630659|55211.025630659|55211.025630659|55211.025630659|53101.139589621|50684.599544024|46438.443937804|44117.715486449|43405.794984943|41473.105538826|40650.672820918|39795.192023242|39405.792621286|39405.792621286|38584.214023651|38576.904470724|38326.425272498|38326.425272498|37557.133432782|||37557.133432782||37557.133432782|37371.814925314|36640.905472571|36314.894969523|35522.105521692|35510.479380723|35510.479380723|35510.479380723|35510.479380723|35227.75232188|35227.75232188|35153.058135423|34267.286817136|33735.874241263|33095.415823625|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36482.515518258|-36844.461686954|-37446.548955387|32639.031420914|32639.031420914|32639.031420914|32639.031420914|32639.031420914
09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM|-87501.352082376|-87501.352082376||||-87501.352082376|-87501.352082376|-87501.352082376|-87501.352082376|-87501.352082376|-87501.352082376|74516.904045634|74516.904045634|74516.904045634|74516.904045634|74516.904045634|74516.904045634|74516.904045634|73272.103760042|73272.103760042|70213.448622269|66141.424278598|-76318.601875396|-76318.601875396|-76318.601875396|-76318.601875396|-76318.601875396|-76318.601875396|-76318.601875396|-76318.601875396|-76318.601875396|-76882.680803834|-76882.680803834|-76882.680803834|-76882.680803834|-77230.756448705|||-78567.507165228|-80063.896850253|-81606.821924376||-81606.821924376|-81606.821924376|-81606.821924376|-81606.821924376|-81606.821924376|-81606.821924376|-81606.821924376|-82038.490786255|-82038.490786255|-82038.490786255|-82038.490786255|-82038.490786255|-83231.656429172|-83257.396032414|-84608.217813793|-85963.330334421|-85963.330334421|-85963.330334421|-86506.912565799|74048.920166952|74048.920166952|74048.920166952|74048.920166952|74048.920166952|74048.920166952|74048.920166952|74048.920166952|74048.920166952|74048.920166952|73104.355741058|67704.839712286|67621.094055912|67621.094055912|67621.094055912|67621.094055912|67621.094055912|67621.094055912|67621.094055912|67621.094055912|67621.094055912|67621.094055912|67621.094055912|67621.094055912|67621.094055912|67621.094055912|65251.21561768|65173.478213552|65173.478213552|65173.478213552|62714.975792836|61541.232156921|61541.232156921|61541.232156921|61541.232156921||||61541.232156921||61541.232156921|61541.232156921|60890.257952135|60531.478961277|60531.478961277|60531.478961277|60531.478961277|60531.478961277|60531.478961277|60531.478961277|60531.478961277|60108.201592973|60108.201592973|60108.201592973|59881.335103303|58757.039003671|58752.265559634|58042.34441479|58042.34441479|58042.34441479|58042.34441479|58042.34441479|58042.34441479|58042.34441479|58042.34441479|58042.34441479|58042.34441479|58042.34441479|-67155.130352111|-67155.130352111|-67155.130352111|-67155.130352111|-67155.130352111|-67333.478169013||-67557.380455571|-67557.380455571|-68119.311617301|60828.547459999|60828.547459999|60828.547459999|60828.547459999|60828.547459999|60828.547459999|60828.547459999|60828.547459999|60828.547459999|60828.547459999|60828.547459999|60828.547459999|60828.547459999|60828.547459999|60828.547459999|60455.047084769|60455.047084769|60455.047084769|60455.047084769|60455.047084769|60455.047084769|60455.047084769|58261.163427521|57712.670976255|57712.670976255|57712.670976255|57712.670976255|56664.078862506|-67706.270421803|-67706.270421803|-67706.270421803|-68239.688092606|59179.630246154|59179.630246154|59179.630246154|59179.630246154|59179.630246154|59179.630246154|59179.630246154|59179.630246154|59179.630246154|59179.630246154|59179.630246154|59179.630246154|57821.811384616|-63691.732609492||-63691.732609492|-63691.732609492||-63691.732609492|-63691.732609492|-63691.732609492|-63691.732609492|-63691.732609492|-63691.732609492|-63691.732609492|-64279.702899436|-64494.114332707|-64893.460369674|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|||-66286.645207408||-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-66286.645207408|-67951.828008231|-68907.586675813|-70591.762973125|-71718.625525695|62319.340110596|62319.340110596|62319.340110596|62319.340110596|62319.340110596|62319.340110596|62319.340110596|62319.340110596|62319.340110596|62319.340110596|62319.340110596|62319.340110596|62319.340110596|62319.340110596|62319.340110596|61752.112634562|61752.112634562|61752.112634562|60662.733109311|60662.733109311
09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM|27200.974626088|27200.974626088||||27200.974626088|27200.974626088|27200.974626088|27200.974626088|27200.974626088|27200.974626088|27200.974626088|27200.974626088|27200.974626088|27200.974626088|27200.974626088|27200.974626088|27200.974626088|27200.974626088|27200.974626088|27200.974626088|27200.974626088|27200.974626088|27200.974626088|27134.416251209|26246.573612455|25593.41512495|25576.0168055|25392.796450555|24914.218278395|24276.909198217|-26566.789110372|-26566.789110372|-26566.789110372|-26566.789110372|-26566.789110372|||-26652.201729539|-26652.201729539|-26652.201729539||-26652.201729539|-26652.201729539|-26652.201729539|-26652.201729539|-26652.201729539|-27377.446366155|-27504.328120614|-27504.328120614|-27504.328120614|-27504.328120614|-27504.328120614|-27504.328120614|-27504.328120614|-27504.328120614|-27504.328120614|-27586.753467349|-27651.948297054|-27763.275885615|-28170.306539573|-28462.415480954|-28462.415480954|-28615.247050677|-28615.247050677|-28615.247050677|-28615.247050677|-28615.247050677|-29425.274500752|-29872.527223057|-30113.919136731|-30146.021263034|-30414.736721588|-30414.736721588|-30414.736721588|-30414.736721588|-31391.374135098|27034.033793802|27034.033793802|27034.033793802|27034.033793802|27034.033793802|26351.276288644|26351.276288644|24234.751431827|22319.168257586|21457.409175095|21394.343527884|21038.159475426|20351.516401592|20351.516401592|20351.516401592|20351.516401592|20351.516401592|20351.516401592|20351.516401592||||20351.516401592||20351.516401592|20351.516401592|20351.516401592|20351.516401592|20351.516401592|20351.516401592|20212.458304027|20212.458304027|20212.458304027|20212.458304027|20212.458304027|20212.458304027|20212.458304027|20212.458304027|20212.458304027|20212.458304027|19075.903023356|19075.903023356|19075.903023356|19071.368930796|19071.368930796|19071.368930796|19071.368930796|19071.368930796|19071.368930796|19071.368930796|18901.521034218|18337.801149131|17938.667943479|17665.742159421|17564.430374948|17564.430374948|17564.430374948|17564.430374948||17564.430374948|17564.430374948|17564.430374948|17564.430374948|17564.430374948|17564.430374948|17564.430374948|17564.430374948|17564.430374948|17564.430374948|17564.430374948|17564.430374948|17564.430374948|17564.430374948|17564.430374948|17564.430374948|17452.074536973|17452.074536973|17223.971707748|16701.079675276|16270.088528084|16137.32058676|15717.022874178|-17994.289772189|-17994.289772189|-17994.289772189|-17994.289772189|-17994.289772189|-17994.289772189|-18128.655302433|16082.522345585|16082.522345585|16082.522345585|16082.522345585|16082.522345585|16082.522345585|16082.522345585|16082.522345585|16082.522345585|16082.522345585|16082.522345585|16082.522345585|16082.522345585|15924.469272873|15778.299192081|15689.221324534|15301.912582816|15045.458425351|14981.670363284||14981.670363284|14981.670363284||14981.670363284|14857.967070316|14368.663049773|14368.663049773|14283.514499747|13563.306198556|13563.306198556|13563.306198556|13563.306198556|13563.306198556|13563.306198556|13563.306198556|13563.306198556|13563.306198556|13563.306198556|13563.306198556|13563.306198556|13563.306198556|13563.306198556|||13563.306198556||13563.306198556|13563.306198556|13563.306198556|13154.717497764|13154.717497764|13154.717497764|13154.717497764|13154.717497764|13154.717497764|13154.717497764|-14872.528236206|-14872.528236206|-14872.528236206|-14872.528236206|-14872.528236206|-14872.528236206|-14872.528236206|-14872.528236206|13156.196596457|13156.196596457|13156.196596457|13156.196596457|13156.196596457|13156.196596457|13156.196596457|13156.196596457|13156.196596457|13156.196596457|13156.196596457|13156.196596457|13156.196596457|12812.996218286|12660.05861594|12660.05861594|12660.05861594|12660.05861594|12660.05861594|12660.05861594|12660.05861594|12660.05861594
09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM|33142.402871228|30663.780968032||||-34452.75904682|-34452.75904682|-34452.75904682|-34452.75904682|-34452.75904682|-34452.75904682|-34452.75904682|-34452.75904682|-34452.75904682|-34550.2878298|29804.096212373|29804.096212373|29804.096212373|29804.096212373|29804.096212373|29804.096212373|29329.551347081|-32399.436064602|-32399.436064602|-32399.436064602|-32399.436064602|-32399.436064602|-32399.436064602|-32399.436064602|-32399.436064602|-32399.436064602|-32399.436064602|-32399.436064602|-32498.731305424|-32498.731305424|-32498.731305424|||-32498.731305424|-32498.731305424|-32498.731305424||-32498.731305424|-32498.731305424|-32498.731305424|-32498.731305424|-32498.731305424|-32498.731305424|-32498.731305424|-32498.731305424|-32498.731305424|-32498.731305424|-32498.731305424|-32498.731305424|-32498.731305424|-32498.731305424|-32498.731305424|-32498.731305424|-32498.731305424|-32498.731305424|-32498.731305424|-32498.731305424|-32498.731305424|-32498.731305424|-33054.145894915|-33401.828772128|-33797.936755714|-33797.936755714|-33931.50946088|-33931.50946088|-33931.50946088|-33931.50946088|-33931.50946088|-33931.50946088|-33931.50946088|-33931.50946088|-34371.1216232|-34642.912914667|-35286.569905185|-35394.032775988|-35394.032775988|-35394.032775988|-35394.032775988|-35394.032775988|-35394.032775988|-35394.032775988|-35394.032775988|-35394.032775988|-35394.032775988|-35394.032775988|-35394.032775988|-35394.032775988|-35394.032775988|-35394.032775988|-35394.032775988|-35394.032775988||||-35987.814195542||-36572.57132838|-36850.079253755|-37391.754726395|33998.158416049|33998.158416049|33998.158416049|33998.158416049|33998.158416049|33998.158416049|33998.158416049|33714.620462277|33494.643981175|33494.643981175|33494.643981175|33196.82664575|33115.918495278|33028.798328087|32298.664808986|31467.960898873|30597.734332081|-34611.647006748|-34611.647006748|-34611.647006748|-34912.941118609|-34983.823465121|-35018.137183467|-35612.989886869|-35612.989886869|-35612.989886869|-35612.989886869|-35612.989886869|-35612.989886869|-35847.766540965|-36597.51837885||-37233.047381296|-37233.047381296|-37622.830423663|-37833.892908708|-37833.892908708|-37833.892908708|-37833.892908708|-37833.892908708|-38136.291860221|32747.807507717|32747.807507717|32747.807507717|32747.807507717|32747.807507717|32747.807507717|32747.807507717|32747.807507717|31819.786119685|31230.317910761|31083.035857036|31083.035857036|31083.035857036|31083.035857036|31083.035857036|31083.035857036|31083.035857036|31083.035857036|31083.035857036|31083.035857036|30267.262063374|28763.62451486|27522.201128365|27522.201128365|27522.201128365|27522.201128365|27522.201128365|27522.201128365|27486.184019499|27486.184019499|27486.184019499|27486.184019499|27486.184019499|27486.184019499|27486.184019499|27486.184019499|27486.184019499|27486.184019499|26523.537799443|25953.93088827||25452.813425194|25452.813425194||25452.813425194|25452.813425194|25219.79269466|24341.4363274|23279.373697111|23070.871076124|23070.871076124|23070.871076124|23070.871076124|23070.871076124|23070.871076124|23070.871076124|23070.871076124|23070.871076124|23070.871076124|22742.634529027|-25520.381583176|-25520.381583176|-25520.381583176|||-25520.381583176||-25520.381583176|-25520.381583176|-25520.381583176|-25520.381583176|-25520.381583176|-25520.381583176|-25520.381583176|-25520.381583176|-25714.312870195|-25902.014300217|-25918.454541929|-25918.454541929|-25918.454541929|-25918.454541929|-25918.454541929|-25918.454541929|-26503.838379921|-27018.153755467|-27883.214512923|-27883.214512923|-28498.01612547|-29183.906806078|-29537.674228975|-30480.749143306|26139.063068108|26139.063068108|26139.063068108|26139.063068108|26139.063068108|26139.063068108|26139.063068108|26139.063068108|26139.063068108|26139.063068108|26139.063068108|26139.063068108|26139.063068108|26139.063068108|26139.063068108|24507.292297898
09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM|244201.82983448|240918.69981609||||212187.4442401|206402.71582233|197031.13064485|197031.13064485|189637.62447519|189637.62447519|189637.62447519|189637.62447519|189637.62447519|189637.62447519|189637.62447519|183597.36052799|181024.8450311|176149.82781234|173044.25312482|171143.61458313|164483.94236112|164483.94236112|164483.94236112|164483.94236112|160276.60262347|157535.11402608|-176667.8607661|-176667.8607661|-176667.8607661|-176667.8607661|-176667.8607661|-176667.8607661|-176667.8607661|-176667.8607661|-176667.8607661|||-176667.8607661|-176667.8607661|-176667.8607661||-176667.8607661|-176667.8607661|-176667.8607661|-176667.8607661|-176667.8607661|-177410.97148046|-177410.97148046|-177410.97148046|-177410.97148046|-177410.97148046|-177410.97148046|-177410.97148046|-177410.97148046|-177410.97148046|-177410.97148046|-177410.97148046|-177410.97148046|-177410.97148046|-177410.97148046|-177410.97148046|-177410.97148046|-177410.97148046|-177410.97148046|-177410.97148046|-182237.00182772|-182237.00182772|-186202.22425303|159657.1273516|159657.1273516|159657.1273516|159657.1273516|159657.1273516|159657.1273516|159657.1273516|159657.1273516|159657.1273516|159657.1273516|159657.1273516|157663.47483512|156642.7498168|154256.12241433|154256.12241433|154256.12241433|154256.12241433|154256.12241433|154256.12241433|154256.12241433|143973.46934926|-156450.32868578|-156450.32868578|-156450.32868578|-156450.32868578|-156522.58742865|-158530.37254786||||-158530.37254786||-158530.37254786|-158530.37254786|-160622.63616428|-160819.30390652|-160819.30390652|143787.87271155|143787.87271155|143787.87271155|143787.87271155|143787.87271155|143787.87271155|143787.87271155|143787.87271155|140503.19190172|134097.99100192|131325.54555768|129778.38395298|-143734.37361253|-143734.37361253|-143734.37361253|-143734.37361253|-143734.37361253|-143734.37361253|-143848.31904103|-143848.31904103|-143848.31904103|-143848.31904103|-143848.31904103|-143848.31904103|-143848.31904103|-144148.13226781|-145931.25807534|-149584.73119482|-151877.47910536||-153162.05472544|-153162.05472544|-153162.05472544|-153162.05472544|-153567.02522555|-153567.02522555|-153567.02522555|-153567.02522555|-153567.02522555|-156302.25025061|-159712.27743568|-159712.27743568|-159712.27743568|-162346.97492854|141192.22614957|141192.22614957|141192.22614957|141192.22614957|141192.22614957|141192.22614957|141192.22614957|141192.22614957|141192.22614957|139858.02905508|138814.47672786|132127.19636429|129259.70840663|129259.70840663|129259.70840663|129259.70840663|129259.70840663|129259.70840663|129259.70840663|129259.70840663|129259.70840663|129259.70840663|129259.70840663|124260.78711847|116184.20790942|114599.11989935|113077.32496482|113077.32496482|113077.32496482|108391.47218313|108283.29899152|108283.29899152|107260.21809536|107260.21809536|107260.21809536||101155.79788373|98917.553204147||98360.559511292|98360.559511292|94628.399456991|92314.888285546|91638.764761717|91031.960846353|90463.289829281|89665.172628742|89665.172628742|88605.747365269|87114.719294743|85599.68810527|84088.542339189|81520.602599099|80117.336221221|79441.484690245|76960.061303492|76960.061303492|76960.061303492|||75683.401448324||75220.446053693|73517.162281881|71946.846979868|71907.607755409|70964.008617121|69193.342907913|67048.15878657|-73325.135632103|-73325.135632103|-73325.135632103|-73325.135632103|-73325.135632103|-73325.135632103|-73325.135632103|-73325.135632103|-73325.135632103|-75000.16744704|-75000.16744704|-78311.297163378|-78423.663514864|-78833.351872242|-78833.351872242|-78833.351872242|-79842.61319138|-80176.245015457|-80176.245015457|-80176.245015457|-80176.245015457|-80176.245015457|-80176.245015457|-80176.245015457|-80176.245015457|-80176.245015457|-80176.245015457|-80454.657085675|-80454.657085675|-80454.657085675|-81860.730095194|-82247.983669676|-82247.983669676
09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ|-17185.245832404|-17185.245832404||||-17185.245832404|-17508.050924893|-17600.320720764|-17600.320720764|-17600.320720764|-17600.320720764|-18190.939802974|-18190.939802974|16092.954883632|16092.954883632|16092.954883632|15593.838759591|14963.154177323|14749.060197026|14154.511330029|-15262.220397766|-15262.220397766|-15262.220397766|-15326.383207118|-15326.383207118|-15639.870230131|-15733.802369654|-15733.802369654|-15733.802369654|-15733.802369654|-15733.802369654|-15733.802369654|-16078.037425958|-16078.037425958|-16078.037425958|-16078.037425958|||-16078.037425958|-16103.930473287|-16334.482065786||-16334.482065786|-16567.135892711|-16567.135892711|-16567.135892711|-16620.150991901|-16684.612213223|-16777.346903581|-16989.829892868|-17175.839373911|-17175.839373911|-17215.614993392|-17215.614993392|-17215.614993392|-17215.614993392|-17215.614993392|-17215.614993392|-17215.614993392|-17215.614993392|-17215.614993392|-17358.4262111|-17358.4262111|-17358.4262111|-17358.4262111|-17358.4262111|-17409.561590072|-17409.561590072|-17409.561590072|-17409.561590072|-17409.561590072|-17409.561590072|-17409.561590072|-17409.561590072|-17409.561590072|-17409.561590072|15883.286709233|15883.286709233|15883.286709233|15883.286709233|15152.773263695|15152.773263695|15152.773263695|15056.414737439|-16115.883922319|-16115.883922319|-16115.883922319|-16115.883922319|-16115.883922319|-16115.883922319|-16207.070945011|-16207.070945011|-16207.070945011|-16207.070945011|-16207.070945011|-16553.412161123||||-16659.639452844||-16659.639452844|-16659.639452844|-16695.154947604|-16792.907342721|-16792.907342721|-16885.452603024|-16896.511993559|-16896.511993559|-16896.511993559|-16896.511993559|-16896.511993559|-16896.511993559|-16896.511993559|-16896.511993559|-16896.511993559|-16896.511993559|-16896.511993559|-16896.511993559|-16899.136554731|-16899.136554731|-16899.136554731|-16899.136554731|-17068.485060812|-17125.538956458|-17600.717269571|-17600.717269571|-17600.717269571|-17600.717269571|-17600.717269571|-17600.717269571|-17679.712678483|-17679.712678483|-17911.87904863|-17911.87904863||-17911.87904863|-17911.87904863|-17911.87904863|-17911.87904863|-18086.517343987|-18086.517343987|-18290.931022691|-18290.931022691|-18290.931022691|-18290.931022691|-18646.034469656|-18777.635147724|-18777.635147724|-18845.290305832|-18845.290305832|-18850.878117591|-19042.086797324|-19362.874219249|-19423.193576943|-19517.437307714|-19747.708119682|-19900.786799647|-20243.651999608|-20602.946666231|-21070.139459851|-21070.139459851|-21070.139459851|-21315.710510945|-21481.345012161|-21972.605569068|18349.916774355|18349.916774355|18349.916774355|18349.916774355|18349.916774355|18349.916774355|18349.916774355|16704.907527061|15436.120403779|15436.120403779|15363.428176225|15363.428176225|15363.428176225|15363.428176225|15363.428176225|15344.811273015|15344.811273015|15344.811273015|15344.811273015||14750.939843228|14750.939843228||14450.488714698|14366.637468722|14366.637468722|14366.637468722|13641.819409691|13332.763250605|13332.763250605|13332.763250605|13255.821903071|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|||-14552.086245638||-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14552.086245638|-14553.984717375|-14630.065060163|-14630.065060163|-14630.065060163|-14630.065060163|-14630.065060163|-15252.015790524|-15252.015790524|-15252.015790524|-15252.015790524|-15637.795322804|-15645.981880005|-15645.981880005|-16089.424311117|-16194.536186564|-16194.536186564|-16427.817985071|-16455.706513445|-16455.706513445|-16455.706513445|-16455.706513445|-16455.706513445|-16455.706513445|-16455.706513445|-16455.706513445|-16455.706513445|-16455.706513445|-16773.562792717|-16880.625325241|-16902.562129927
09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM|103504.74263227|103504.74263227||||103504.74263227|103504.74263227|103504.74263227|103504.74263227|103504.74263227|103504.74263227|103504.74263227|103504.74263227|103504.74263227|103504.74263227|103504.74263227|102460.82514697|101423.13905219|101407.57907677|101407.57907677|100359.35688491|100359.35688491|-112993.77113106|-112993.77113106|-112993.77113106|-112993.77113106|-112993.77113106|-112993.77113106|-112993.77113106|-112993.77113106|-112993.77113106|-112993.77113106|-112993.77113106|-112993.77113106|-112993.77113106|-112993.77113106|||-115070.85681229|-115873.17423587|-117572.57656501||-117572.57656501|-117572.57656501|-117572.57656501|-117572.57656501|-118258.41840557|-119981.25804842|-119981.25804842|-119981.25804842|-119981.25804842|-120542.66582597|-120542.66582597|-120542.66582597|-120542.66582597|-121552.96202886|-122775.5133654|-123051.86835234|-123051.86835234|-124518.74261371|-124932.86442397|-124932.86442397|-124932.86442397|-124932.86442397|-124932.86442397|-126308.73824886|-130150.29413439|-130150.29413439|-135188.05159104|-135188.05159104|-135188.05159104|-135188.05159104|-135188.05159104|-135188.05159104|-135188.05159104|-135188.05159104|113427.26039013|113427.26039013|113427.26039013|111819.17821126|108057.7204544|108057.7204544|108057.7204544|106614.13383822|100387.92648691|97153.251652126|97013.577964278|97013.577964278|97013.577964278|97013.577964278|97013.577964278|95194.283500615|95194.283500615|95194.283500615|95194.283500615|95194.283500615||||95160.383191124||95160.383191124|95160.383191124|95160.383191124|95160.383191124|95160.383191124|95160.383191124|95160.383191124|95160.383191124|95160.383191124|94828.346579979|94828.346579979|94828.346579979|94828.346579979|92742.607311088|92547.341456765|90341.490507516|-100224.31398256|-100224.31398256|-100224.31398256|-100224.31398256|-100224.31398256|-100224.31398256|-100224.31398256|-101115.90442506|-104295.44936118|-105083.83262354|-106039.20578424|-106039.20578424|-106039.20578424|-106039.20578424|-106039.20578424|-106154.6730936|-108707.92846413|-108707.92846413||-108707.92846413|-108707.92846413|-108707.92846413|-108707.92846413|-108707.92846413|-108707.92846413|-108707.92846413|-108707.92846413|-108707.92846413|-111081.03162681|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|96687.66778317|95954.169051414|95954.169051414|95954.169051414|95954.169051414|95954.169051414|88771.298946016|84237.987850795|-101275.55685677|-101423.79343754|-101423.79343754|-101423.79343754|-101423.79343754|-101423.79343754||-101423.79343754|-101423.79343754||-101423.79343754|-101423.79343754|-101423.79343754|-101423.79343754|-101423.79343754|-101423.79343754|-101423.79343754|-103815.32604171|-106500.36226857|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|||-108117.66999871||-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-108117.66999871|-112397.41110967|-113997.12345519|-116853.85611752|-116853.85611752|-122220.95124169|-122475.24844653|-122475.24844653|-129350.2760517|-133183.64005745|-135554.04450827|-136860.04945364|-138700.05494849|-141311.17216499|-143894.44852189|-143894.44852189|-143894.44852189|-143894.44852189|-143894.44852189|-143894.44852189|-143894.44852189|-143894.44852189|-143894.44852189|-144577.16502432|-146169.07224925
09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM|32045.809276625|31767.565862916||||30258.406514352|30126.007238168|29620.563597965|29547.848442183|29247.609380203|28345.814049634|28345.814049634|28137.015610704|27618.906234116|27354.349541405|27354.349541405|27354.349541405|27354.349541405|25921.49949045|25573.888322722|23766.03916986|23766.03916986|23766.03916986|23766.03916986|23766.03916986|23766.03916986|23766.03916986|23606.710188733|23304.677987481|-25490.052653527|-25490.052653527|-25490.052653527|-25490.052653527|-25490.052653527|-25490.052653527|-25490.052653527|||-25680.614059475|-25859.015621639|-26276.684024043||-26499.093360048|-26755.306392384|-26755.306392384|-26755.306392384|-26782.279609974|-26782.279609974|-26782.279609974|-26782.279609974|-26782.279609974|-26782.279609974|-26782.279609974|-27108.088455526|-27620.388078388|-27620.388078388|-27620.388078388|-27620.388078388|-27620.388078388|-27620.388078388|-27620.388078388|-27620.388078388|-27620.388078388|-27620.388078388|-27620.388078388|-27620.388078388|-28239.367998009|-28239.367998009|-28246.519997788|-28626.688886431|-28649.098762701|-28685.221403294|-28685.221403294|-28685.221403294|-28685.221403294|-28947.468225883|-29250.88669862|-29250.88669862|-29473.207442912|-29611.897158791|-30029.88573199|26761.947734949|26761.947734949|26761.947734949|26761.947734949|26761.947734949|26527.164149944|-28853.874527604|-28853.874527604|-28853.874527604|-28853.874527604|-28853.874527604|-28853.874527604|-28853.874527604|-28853.874527604|-28853.874527604||||-28853.874527604||-28970.609777235|-28970.609777235|-28970.609777235|27108.571566261|27108.571566261|27108.571566261|27108.571566261|27108.571566261|27108.571566261|27108.571566261|27108.571566261|27108.571566261|27108.571566261|27108.571566261|27108.571566261|27108.571566261|27108.571566261|27108.571566261|27108.571566261|27108.571566261|27108.571566261|27108.571566261|27108.571566261|27108.571566261|27108.571566261|27108.571566261|27108.571566261|26691.755020075|26691.755020075|26276.5494075|26276.5494075|26227.221490741|26227.221490741|25685.801656379||25323.112951532|24981.236612814|24973.59623646|24434.551373844|24032.834859827|23875.372066474|23779.264367685|23779.264367685|23779.264367685|23779.264367685|23779.264367685|23599.182630761|23429.919503473|23429.919503473|23429.919503473|23429.919503473|23429.919503473|23429.919503473|23429.919503473|23180.46611497|23129.686028765|23129.686028765|23129.686028765|22546.873365295|22413.192628106|22309.102920117|21885.114355686|21634.79335485|21634.79335485|21634.79335485|21371.213335942|21371.213335942|21371.213335942|21371.213335942|21371.213335942|21371.213335942|21371.213335942|21371.213335942|21371.213335942|21371.213335942|21371.213335942|21371.213335942|21371.213335942|21371.213335942|21371.213335942|21371.213335942|20984.68148438|20396.868315978|20293.742573309||20162.491748121|19857.520869313||19857.520869313|19857.520869313|19857.520869313|19857.520869313|19463.912077015|19299.582811129|19299.582811129|19264.299766826|19264.299766826|18961.754712431|18961.754712431|18961.754712431|18961.754712431|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|||-20476.207597256||-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20476.207597256|-20751.799502785|-20751.799502785|18235.456779657|18235.456779657|18235.456779657|18235.456779657|18235.456779657|18235.456779657|18235.456779657|18235.456779657|18145.008369947|18145.008369947|18000.009299941|17921.676999934|17879.085555483|17747.872839425|16868.076597291|16868.076597291|16868.076597291|-18972.864092803|-18972.864092803|-18972.864092803|-18972.864092803|-18972.864092803
09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-57310.039803188|-57310.039803188||||-57310.039803188|50568.155983476|50568.155983476|50568.155983476|50568.155983476|50568.155983476|50568.155983476|50568.155983476|50568.155983476|50568.155983476|50568.155983476|47988.46417713|47988.46417713|45239.960196812|43419.400218679|39446.555798533|39071.173109481|36993.114949976|36993.114949976|36547.90420664|36547.90420664|36547.90420664|36547.90420664|35856.004674044|35465.9131853|35465.9131853|35465.9131853|35465.9131853|35465.9131853|35465.9131853|35465.9131853|||35465.9131853|35465.9131853|35465.9131853||35465.9131853|35465.9131853|35465.9131853|35465.9131853|35465.9131853|35465.9131853|35465.9131853|35465.9131853|35465.9131853|35465.9131853|35465.9131853|35465.9131853|35465.9131853|35465.9131853|35465.9131853|35429.204671813|35429.204671813|35429.204671813|35429.204671813|35429.204671813|35429.204671813|35429.204671813|35429.204671813|35429.204671813|35429.204671813|35429.204671813|35429.204671813|35268.560746459|35026.178607176|34956.701984168|34956.701984168|33701.431447397|33701.431447397|33701.431447397|33701.431447397|33701.431447397|33701.431447397|33701.431447397|33701.431447397|33701.431447397|33701.431447397|33701.431447397|33701.431447397|33701.431447397|33701.431447397|33701.431447397|33701.431447397|33701.431447397|33701.431447397|33701.431447397|33701.431447397|33701.431447397|33701.431447397|33701.431447397||||33701.431447397||33701.431447397|33701.431447397|33701.431447397|33701.431447397|33701.431447397|33701.431447397|-35190.277024148|-35190.277024148|-35190.277024148|-35190.277024148|-35190.277024148|-35190.277024148|-35190.277024148|-35190.277024148|-35190.277024148|-35190.277024148|-35190.277024148|-35190.277024148|-35190.277024148|-35190.277024148|-35190.277024148|-35190.277024148|-35190.277024148|-35190.277024148|-35190.277024148|-35190.277024148|-35190.277024148|-35190.277024148|-35190.277024148|-35190.277024148|-35190.277024148|-35190.277024148|-35190.277024148|-35190.277024148||-35716.974471276|-36791.082745862|-40962.321919277|-40962.321919277|-40962.321919277|-40962.321919277|-40962.321919277|-40962.321919277|-40962.321919277|-40962.321919277|-40962.321919277|-40962.321919277|-40962.321919277|-40962.321919277|-40962.321919277|-40962.321919277|-41416.468799197|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38482.589238461|38245.483521508|38245.483521508|38245.483521508|38245.483521508|38219.981690564|38206.150235264|38206.150235264|37962.389150293|37827.654611437|36714.060679375|35687.729233796|35687.729233796|35666.921370884|35327.134856538|35244.038729487|35076.064786676||35076.064786676|35076.064786676||35026.005909476|35026.005909476|34438.617677196|34373.464085773|34245.515650859|34196.345456603|34196.345456603|34196.345456603|34196.345456603|34196.345456603|34196.345456603|34196.345456603|34196.345456603|34196.345456603|34196.345456603|34196.345456603|34196.345456603|33440.858588399|33440.858588399|||32126.86363292||32126.86363292|32126.86363292|31927.070703244|30971.745225827|30771.25472615|30771.25472615|30771.25472615|30771.25472615|30193.060806833|29433.956452037|29096.062724486|29047.620885458|29047.620885458|29047.620885458|29047.620885458|29047.620885458|29047.620885458|29047.620885458|29047.620885458|-32954.234374501|-32954.234374501|-32954.234374501|-32954.234374501|-33282.560017176|-33282.560017176|-33282.560017176|-33282.560017176|-33282.560017176|-33282.560017176|-33282.560017176|-33282.560017176|-33525.066685751|-33819.518539723|30806.817399599|30806.817399599|30806.817399599|30806.817399599|30806.817399599|30806.817399599|30806.817399599
09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|18218.423982867|18027.137758741||||17776.264176379|17701.960195977|17467.733551085|17100.259501206|-18080.045638019|-18080.045638019|-18080.045638019|-18080.045638019|-18080.045638019|-18153.384042244|-18226.770422523|-18226.770422523|-18245.856025025|-18339.840027806|-18460.933364229|-18534.568433384|-18534.568433384|-18534.568433384|-18534.568433384|-18534.568433384|-18776.74270376|-18856.362907728|-18856.362907728|-18856.362907728|-18856.362907728|17969.547133905|17969.547133905|17969.547133905|17969.547133905|17969.547133905|17969.547133905|||17969.547133905|17969.547133905|17969.547133905||17969.547133905|17946.163482116|17730.181646796|17560.201829773|17433.520777498|17433.520777498|17357.800863886|17250.363652647|17250.363652647|17250.363652647|17250.363652647|17250.363652647|17250.363652647|17250.363652647|17250.363652647|17250.363652647|17196.515169608|17083.905744009|16987.117493343|16864.019437048|16847.283178393|16847.283178393|16847.283178393|16675.040960979|16675.040960979|16665.601067754|16569.426257817|16569.426257817|16569.426257817|16569.426257817|16488.251397575|-17507.043730504|-17507.043730504|-17507.043730504|-17507.043730504|-17507.043730504|-17546.15970056|-17589.066333955|-17667.851482172|-17741.501646858|-17817.642862631|-17817.642862631|-17817.642862631|-17874.047625146|-17998.206944624|-17998.206944624|-18237.725174807|-18237.725174807|-18237.725174807|-18237.725174807|-18237.725174807|-18237.725174807|-18396.916860896|-18426.359311037||||-18426.359311037||-18426.359311037|-18426.359311037|-18426.359311037|-18426.359311037|-18426.359311037|-18426.359311037|-18426.359311037|-18426.359311037|-18426.359311037|-18426.359311037|-18426.359311037|-18426.359311037|-18426.359311037|-18426.359311037|-18426.359311037|-18426.359311037|-18426.359311037|-18487.621456708|-18566.801618564|-18663.668465071|-18741.812919841|-18741.812919841|-18844.236577601|-18875.262864001|-18964.736515557|-19057.485017285|-19114.441184036|-19114.441184036|-19114.441184036|-19114.441184036|-19114.441184036|-19114.441184036|-19118.267982262|-19305.297758069||-19495.886397854|-19519.873775394|-19725.937801173|-19725.937801173|-19725.937801173|-19725.937801173|-19725.937801173|-19725.937801173|-19725.937801173|-19898.819779081|-20083.688643423|-20164.098492693|-20498.442769659|-20879.936410732|19318.838481328|19318.838481328|19318.838481328|19318.838481328|19318.838481328|19318.838481328|19318.838481328|19318.838481328|19318.838481328|19068.153868143|18892.010948324|18892.010948324|18696.123275916|18514.581417684|18383.423797427|18227.693108252|17836.881231391|17622.220926483|17622.220926483|17622.220926483|17622.220926483|17622.220926483|17622.220926483|17267.467696093|17096.009501349|17096.009501349|16965.010557055|16680.647437942|16680.647437942|16680.647437942|16680.647437942|16680.647437942|16680.647437942|16680.647437942|16680.647437942||16505.675849311|16505.675849311||16417.298833074|16417.298833074|16417.298833074|16361.359788941|16361.359788941|16361.359788941|16361.359788941|16361.359788941|16361.359788941|16361.359788941|16361.359788941|16361.359788941|16361.359788941|16199.288654379|15968.098504865|15850.665005406|15725.738894895|15652.765438773|15628.628265303|||15474.787981856||15474.787981856|15415.31997984|15303.133310933|15225.148123259|15175.164581399|15069.07175711|-15911.812958096|-15911.812958096|-15911.812958096|-15911.812958096|-15911.812958096|-15911.812958096|-15911.812958096|-15911.812958096|-15911.812958096|-15911.812958096|-16084.792175662|-16170.324639625|-16379.249599583|-16400.832888426|16366.574964429|16366.574964429|16366.574964429|16366.574964429|16366.574964429|16366.574964429|16366.574964429|16366.574964429|16366.574964429|16307.3147709|16307.3147709|16242.016412111|16184.259887382|16184.259887382|16184.259887382|16184.259887382|16041.955430425|16040.506033805|-16639.950413344|-16639.950413344
09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM|47370.151013663|47370.151013663||||47370.151013663|47370.151013663|47370.151013663|47370.151013663|47370.151013663|47370.151013663|47370.151013663|47370.151013663|47370.151013663|47370.151013663|47370.151013663|47370.151013663|47370.151013663|47192.779029214|47192.779029214|45958.643365793|-51258.798972542|-51258.798972542|-51258.798972542|-51258.798972542|-51258.798972542|-51258.798972542|-51258.798972542|-51258.798972542|-51258.798972542|-51258.798972542|-51258.798972542|-51979.221080602|-52552.87087426|-52552.87087426|-52552.87087426|||-52552.87087426|-52853.189860289|48920.478652088||48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48920.478652088|48850.531835653|48654.438097322|48654.438097322|48654.438097322|48654.438097322|48560.486774802|46617.207527558|46146.552503158|46146.552503158|45468.391670176|-48803.095947986|-48803.095947986|-48803.095947986|-48803.095947986|-48803.095947986|-48803.095947986|-48803.095947986|-49947.884386651||||-50475.427096278||-50645.280365776|-50645.280365776|-50666.978184195|-51038.30909355|-51584.232326167|47058.641746314|47058.641746314|47058.641746314|47058.641746314|47058.641746314|47058.641746314|47058.641746314|47058.641746314|47058.641746314|46004.046384794|45124.133340639|45124.133340639|45124.133340639|45124.133340639|44989.053506962|44989.053506962|44859.187034335|44859.187034335|44859.187034335|44859.187034335|44859.187034335|44859.187034335|44859.187034335|44859.187034335|44859.187034335|-48393.486163725|-48393.486163725|-48393.486163725|-48393.486163725||-48393.486163725|-48393.486163725|-48393.486163725|-48393.486163725|-48393.486163725|-48393.486163725|-48393.486163725|-48393.486163725|-48393.486163725|-48623.317959694|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44394.556356922|44210.618174358|43181.242415953|42776.38046217|42575.310170217|42575.310170217|42575.310170217|42575.310170217|42575.310170217|42575.310170217|42380.90018913|42093.758832825|42093.758832825||42093.758832825|42048.620925362||41395.689917068|40317.433241187|40107.031714126|40107.031714126|40107.031714126|40107.031714126|40107.031714126|40107.031714126|39455.035237918|38477.821281381|38477.821281381|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|||-41028.90086546||-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41028.90086546|-41689.408421674|-41689.408421674|-41689.408421674|-41689.408421674|-42549.342690749|-42841.16381574|-42841.16381574|-44348.515350822|-44857.91100402|-44857.91100402|-44857.91100402|-44857.91100402|-44857.91100402|-44857.91100402|-44857.91100402|-44857.91100402|-44857.91100402|-44857.91100402|-44857.91100402|-44857.91100402|-44857.91100402|-45683.826404542|-45683.826404542|-45683.826404542
09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|104300.48555345|104300.48555345||||104300.48555345|104300.48555345|104300.48555345|94922.761726053|94180.846362282|94145.38484698|94033.760941088|85159.734378987|82822.818078172|82822.818078172|82822.818078172|-89772.335552049|-89772.335552049|-89772.335552049|-89772.335552049|-89772.335552049|-89772.335552049|-89772.335552049|-89772.335552049|-89772.335552049|-89772.335552049|-89772.335552049|-89772.335552049|-89772.335552049|-89772.335552049|-89772.335552049|-89772.335552049|-89772.335552049|-89772.335552049|-89772.335552049|-89772.335552049|||-90769.261724499|-92304.735249443|82624.733929344||82624.733929344|82624.733929344|82624.733929344|82624.733929344|82624.733929344|82624.733929344|82624.733929344|77705.259921494|76932.140532826|76932.140532826|76932.140532826|76932.140532826|76932.140532826|76932.140532826|76932.140532826|76932.140532826|74841.267258696|74462.519176329|73396.427780936|73396.427780936|73396.427780936|73396.427780936|73396.427780936|73396.427780936|73201.586423263|73186.526448472|73186.526448472|72904.905964983|72904.905964983|72904.905964983|72572.11773887|69877.918424455|-75932.230454589|-75932.230454589|-75932.230454589|-75932.230454589|-76319.144949544|-76876.827721715|-77368.697468572|-77418.00905775|-77418.00905775|-77418.00905775|-77418.00905775|-77418.00905775|-77418.00905775|-77418.00905775|-77418.00905775|-77418.00905775|-77418.00905775|-77418.00905775|-77418.00905775|-77418.00905775|-77418.00905775|-78942.232286389||||73878.781351878||73878.781351878|73878.781351878|73878.781351878|73878.781351878|73878.781351878|73878.781351878|73878.781351878|73878.781351878|73878.781351878|73878.781351878|73715.312613198|72400.347347997|72211.49705333|72034.996725923|71194.440806581|70653.013341458|70653.013341458|70439.712786485|70439.712786485|70439.712786485|-77269.574155066|-77269.574155066|-77269.574155066|-77882.860172295|-78708.733524772|-78887.481694191|-80052.75743799|-81714.174931101|-82904.638812334|-83416.265347038|-83952.179440787|-83952.179440787|-85030.199378653|-86611.332642947||-87779.258492164|-88260.287213515|-92400.319126128|-95367.021251253|-95542.326714072|-95542.326714072|-95542.326714072|-95542.326714072|-95542.326714072|-95542.326714072|88887.746292016|88887.746292016|88887.746292016|88887.746292016|88887.746292016|88887.746292016|88887.746292016|88887.746292016|88887.746292016|88887.746292016|88887.746292016|88887.746292016|88887.746292016|88150.886545976|88150.886545976|88150.886545976|87034.318384418|83088.131538242|81981.044634077|81981.044634077|81981.044634077|81662.271815641|80152.524239601|-91050.551534615|-91050.551534615|-91050.551534615|-91050.551534615|-91050.551534615|-91050.551534615|-91050.551534615|-91050.551534615|-91050.551534615|-91050.551534615|-91789.501705128|-93238.33522792|-94196.646826284|-94196.646826284|-94196.646826284|-94196.646826284||-94196.646826284|-94196.646826284||-94196.646826284|-94196.646826284|-94196.646826284|-94196.646826284|-94196.646826284|-94196.646826284|-94196.646826284|-94196.646826284|-94196.646826284|-94196.646826284|-94196.646826284|-94196.646826284|-94196.646826284|-94196.646826284|82953.91381854|82953.91381854|82953.91381854|82276.570909489|82257.301010544|||82173.211124128||82173.211124128|82023.717437195|82023.717437195|81865.241596883|79912.677087631|79912.677087631|79912.677087631|78936.307875146|77957.008750162|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|77454.576573967|73866.196193297
09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|103699.9198725|102566.57763611||||-112044.43497467|-112044.43497467|-112044.43497467|-112044.43497467|-112044.43497467|-112044.43497467|-112044.43497467|-112044.43497467|-112044.43497467|-112044.43497467|-112044.43497467|-112044.43497467|-112044.43497467|-112044.43497467|-112044.43497467|-112044.43497467|-112044.43497467|-112044.43497467|-114223.37651193|-114223.37651193|-115359.30723548|-115443.67470609|-117526.30522899|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|||110477.34898483|110477.34898483|110477.34898483||110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|110477.34898483|-123867.4703891|-123867.4703891|-123867.4703891|-123867.4703891|-123867.4703891|-123867.4703891|-123867.4703891|-123867.4703891|-123867.4703891|-123867.4703891|-123867.4703891|-123867.4703891|-123867.4703891|-123867.4703891|-123867.4703891|114357.66020677|114357.66020677|114357.66020677|114357.66020677|114357.66020677|114357.66020677|114357.66020677|114357.66020677|114357.66020677|114357.66020677||||114357.66020677||114357.66020677|114357.66020677|114357.66020677|114357.66020677|114357.66020677|114357.66020677|114357.66020677|114357.66020677|114345.33750629|114345.33750629|114345.33750629|114345.33750629|114345.33750629|114345.33750629|114345.33750629|114345.33750629|114345.33750629|114345.33750629|114345.33750629|-121095.94191999|-121095.94191999|-121095.94191999|-121095.94191999|-121528.82435555|-122721.74318109|-122721.74318109|-122721.74318109|-122721.74318109|-122721.74318109|-122721.74318109|-122721.74318109|-122721.74318109|-122721.74318109|-122721.74318109||-122721.74318109|-122721.74318109|-122721.74318109|-122951.93686788|-124185.48540876|-124975.53934307|-125917.26593674|-126031.80979844|-126031.80979844|-128640.89977605|-132323.22197339|118477.62094266|118477.62094266|118477.62094266|118477.62094266|118477.62094266|118477.62094266|118477.62094266|118477.62094266|118477.62094266|110608.46771407|103626.49400102|103626.49400102|103626.49400102|103626.49400102|101201.66000113|-110080.72652633|-110080.72652633|-110080.72652633|-110080.72652633|-110080.72652633|-110080.72652633|-110080.72652633|-110080.72652633|-110080.72652633|-110080.72652633|-110249.8086781|-110249.8086781|-110249.8086781|-110249.8086781|-110249.8086781|-112038.91829453|-112038.91829453|-112038.91829453|-112038.91829453|-112038.91829453|-112038.91829453|-112038.91829453|-112038.91829453||-112038.91829453|-112071.02032726||-112545.5781414|-112865.77358024|-112865.77358024|-112865.77358024|-112865.77358024|-112865.77358024|-113873.08175582|-115257.51955531|-115257.51955531|-115257.51955531|-115372.89408478|-115372.89408478|-115372.89408478|-115372.89408478|-115372.89408478|-115372.89408478|-118392.10453865|-119991.22726516|-120864.55210337|||-120864.55210337||-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-120864.55210337|-121500.6816091|-121500.6816091|-125076.15013469|-125076.15013469|-125545.72237188|-127834.13596875|-128615.70663195|-134161.89625772|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667|-134612.87915667
09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM|-262138.13740298|-262138.13740298||||-262138.13740298|-262138.13740298|-262138.13740298|-262138.13740298|-262138.13740298|-262138.13740298|-271875.70822553|-275774.2911187|-275774.2911187|-275774.2911187|-282999.21235411|-288138.01372679|-294820.01525199|-295244.72219505|-295244.72219505|-295244.72219505|-295244.72219505|-295244.72219505|-295244.72219505|-295244.72219505|-295244.72219505|-295244.72219505|-295244.72219505|-295244.72219505|-295244.72219505|-295244.72219505|262539.39872319|262539.39872319|262539.39872319|262539.39872319|262539.39872319|||262539.39872319|262539.39872319|262539.39872319||262539.39872319|262539.39872319|262539.39872319|262539.39872319|262539.39872319|262539.39872319|262539.39872319|262539.39872319|262539.39872319|262043.7763591|257631.97373233|256729.9708137|252894.41201523|249021.56890581|240218.40989534|225853.7887726|223651.87772755|223651.87772755|223651.87772755|223651.87772755|223651.87772755|223651.87772755|223651.87772755|223651.87772755|223651.87772755|223651.87772755|223651.87772755|223651.87772755|223651.87772755|223651.87772755|223651.87772755|222390.97525283|221300.58673189|221300.58673189|219389.54081321|214628.31387272|214628.31387272|214628.31387272|214225.90430302|206223.22700336|205553.58555929|203055.1318195|203055.1318195|203055.1318195|203055.1318195|203055.1318195|203055.1318195|189700.14646611|183416.82940679|179091.73519512|179091.73519512|179091.73519512|179091.73519512|179091.73519512||||179091.73519512||179091.73519512|179091.73519512|179091.73519512|179091.73519512|179091.73519512|179091.73519512|179091.73519512|179091.73519512|172313.03910568|160747.82122854|158947.57914282|158402.86571424|157375.40634916|156637.14596905|156637.14596905|156637.14596905|156637.14596905|156637.14596905|156637.14596905|156637.14596905|156637.14596905|153691.27329895|153642.07585589|153642.07585589|153642.07585589|152576.38115543|152576.38115543|152576.38115543|152576.38115543|152576.38115543|152576.38115543|152576.38115543|152576.38115543|152576.38115543||152576.38115543|150783.71900608|150783.71900608|150783.71900608|145228.6654396|145228.6654396|143805.49193533|143805.49193533|143805.49193533|143805.49193533|143805.49193533|143805.49193533|142976.54172557|142976.54172557|142976.54172557|142976.54172557|142976.54172557|142976.54172557|142976.54172557|142976.54172557|142976.54172557|142976.54172557|142976.54172557|142976.54172557|142976.54172557|142976.54172557|139565.94532171|139565.94532171|139565.94532171|139565.94532171|139439.93924634|137768.87866451|137768.87866451|137768.87866451|137768.87866451|137768.87866451|137768.87866451|137472.73619801|137472.73619801|137472.73619801|137472.73619801|137472.73619801|-152690.18587058|-152690.18587058|-152690.18587058|-152690.18587058|-152690.18587058|-152690.18587058|-152690.18587058||-152690.18587058|-152690.18587058||-152690.18587058|-152690.18587058|-152690.18587058|-152690.18587058|-152690.18587058|-152690.18587058|-152690.18587058|139675.32140481|139675.32140481|139675.32140481|139675.32140481|139675.32140481|139675.32140481|139675.32140481|139517.02378312|131302.24864791|127422.72701122|127422.72701122|127422.72701122|||127422.72701122||127422.72701122|127422.72701122|127422.72701122|127422.72701122|127422.72701122|127422.72701122|126816.44346058|126816.44346058|126816.44346058|126816.44346058|126816.44346058|126816.44346058|126816.44346058|-144181.01034214|-144181.01034214|-144181.01034214|-151712.23371349|-153124.7041261|-159771.89347344|-162846.54830383|-172379.49811536|-175382.77568374|159222.18699076|159222.18699076|159222.18699076|158346.87443418|-174283.09550682|-174283.09550682|-174283.09550682|-174283.09550682|-174283.09550682|-174831.2172298|-176590.24136644|-176811.37929605|159197.43721985|159197.43721985|159197.43721985|159197.43721985|159197.43721985|154358.26357761
09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM|132856.6505887|132856.6505887||||132856.6505887|132856.6505887|132856.6505887|132856.6505887|132856.6505887|132856.6505887|132856.6505887|132856.6505887|132856.6505887|132856.6505887|132856.6505887|132856.6505887|132856.6505887|132856.6505887|132856.6505887|132856.6505887|130840.72287633|128571.88009423|128571.88009423|127408.4939435|127408.4939435|126564.99327055|123042.58428464|123042.58428464|116786.20476071|116512.32468109|116512.32468109|116512.32468109|116512.32468109|116512.32468109|116512.32468109|||116512.32468109|116512.32468109|116512.32468109||116512.32468109|116269.24964565|115193.61071739|115040.68098933|115040.68098933|115040.68098933|115040.68098933|115040.68098933|113911.86776593|113579.85307325|113137.17842696|113137.17842696|113137.17842696|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|109985.8782811|108406.53142344|108346.14602605|105740.16225116|104837.85463107|104837.85463107|104008.72736785|103326.36374206|-110595.95879657|-110595.95879657|-110595.95879657|-110595.95879657||||-110595.95879657||-110595.95879657|-110595.95879657|-110595.95879657|-110595.95879657|-111173.28755175|-111583.07105154|-111583.07105154|-112842.30116838|-113797.0012982|-114547.33770922|-114547.33770922|-114547.33770922|-114547.33770922|-114547.33770922|-114547.33770922|-114547.33770922|-114547.33770922|-114547.33770922|-114547.33770922|-114547.33770922|-114547.33770922|-114908.15301025|-115159.05890028|-117171.17655586|-117782.92102403|-117782.92102403|-117782.92102403|-117782.92102403|-117782.92102403|-117782.92102403|-117782.92102403|-117782.92102403|-118283.23583213|-118283.23583213||-118977.45164461|-118977.45164461|-119797.16849401|-120919.07610446|-123176.75122717|-124729.72358575|-125460.80398417|-125995.33776018|-129058.70862243|-132615.2318027|118219.46322068|118219.46322068|118219.46322068|118219.46322068|118219.46322068|118219.46322068|118219.46322068|118219.46322068|117432.73691186|114444.30119369|114444.30119369|114444.30119369|114444.30119369|114444.30119369|113577.00132633|111357.77925147|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110824.78511787|110133.09457542|-119935.39456053||-119935.39456053|-119935.39456053||-119935.39456053|-119935.39456053|-119935.39456053|-119935.39456053|-119935.39456053|-119935.39456053|-119935.39456053|-120522.66062281|-122523.03780594|-122523.03780594|-123203.37533994|-124925.97259993|-126856.63622214|-129562.92913571|113346.86155203|113346.86155203|113346.86155203|113346.86155203|109057.6239467|||-121281.67192613||-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-121281.67192613|-124746.30214015|-126668.11348905|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-128235.10045199|-129151.60596272|-129151.60596272|-129151.60596272|-129151.60596272|-129151.60596272
09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM|229422.67472226|222921.27039899||||222921.27039899|222921.27039899|222921.27039899|222921.27039899|222921.27039899|222921.27039899|222921.27039899|222921.27039899|222921.27039899|222921.27039899|222921.27039899|222921.27039899|222921.27039899|222921.27039899|222921.27039899|222921.27039899|222921.27039899|222921.27039899|222921.27039899|222921.27039899|219560.04169957|219560.04169957|219560.04169957|215983.37966619|214370.42185132|196191.87882879|196191.87882879|174552.08758755|169246.76398616|166379.79607233|166379.79607233|||166379.79607233|166379.79607233|166379.79607233||166379.79607233|166379.79607233|166379.79607233|166379.79607233|166379.79607233|166379.79607233|166379.79607233|166379.79607233|165538.66230259|164819.08409135|164819.08409135|164819.08409135|163643.42676816|161887.14085351|161791.26761502|-174639.5277935|-174639.5277935|-174639.5277935|-174639.5277935|-174639.5277935|-174639.5277935|-174639.5277935|-174639.5277935|-177438.36421499|-178983.78298147|-178983.78298147|-180665.31442386|-182617.01602651|-182941.4899801|-182941.4899801|-182941.4899801|-182941.4899801|-182941.4899801|-182941.4899801|-185051.65553344|-187651.8394816|163974.50002524|163974.50002524|163974.50002524|-174333.34758631|-174333.34758631|-174333.34758631|-174333.34758631|-174333.34758631|-174333.34758631|-174333.34758631|-174333.34758631|-174333.34758631|-174333.34758631|-174333.34758631|-174333.34758631|-174333.34758631|-174475.94176256|-177173.26862507||||-177681.40958341||-179793.71553508|-179793.71553508|-182306.90615008|-183852.11794454|-184035.68660504|-187322.98511671|170331.6452753|170331.6452753|170331.6452753|170331.6452753|170331.6452753|170331.6452753|170331.6452753|170331.6452753|170331.6452753|170331.6452753|170331.6452753|170331.6452753|170331.6452753|170331.6452753|170331.6452753|170331.6452753|170331.6452753|168096.27252811|164845.85836457|158497.87041908|158497.87041908|158497.87041908|158497.87041908|158497.87041908|158497.87041908|158497.87041908|158497.87041908|158497.87041908||158497.87041908|154292.07824342|150013.42027047|149522.1237907|149522.1237907|145396.80421189|136407.56023544|134525.06692826|132881.14320924|132881.14320924|132881.14320924|132881.14320924|132881.14320924|132881.14320924|130829.75078905|130829.75078905|130829.75078905|130829.75078905|130829.75078905|130829.75078905|130829.75078905|130829.75078905|130829.75078905|130549.72309895|128694.13677661|128232.37419623|126552.63799581|125497.37555091|125293.2449258|125293.2449258|125293.2449258|123808.76969559|123808.76969559|123808.76969559|123808.76969559|123808.76969559|123808.76969559|122204.18855066|120765.76505629|120661.96117365|119163.29019295|115420.32243661|111467.02492957|111217.61122978|111217.61122978|111217.61122978|111217.61122978|111217.61122978|111217.61122978||106191.79025531|-117880.61920602||-117880.61920602|-117880.61920602|-117880.61920602|-117880.61920602|-117880.61920602|-117880.61920602|-117880.61920602|-118180.13406171|-118180.13406171|-118180.13406171|-118180.13406171|-118180.13406171|-118180.13406171|-118180.13406171|-118180.13406171|-118180.13406171|-118180.13406171|-118180.13406171|-120133.48229078|||-120506.04264476||-120506.04264476|-120506.04264476|-120506.04264476|-120506.04264476|-120506.04264476|-120506.04264476|-120506.04264476|-120506.04264476|-120506.04264476|-120506.04264476|-120506.04264476|-120506.04264476|-120506.04264476|-121964.66755112|-121964.66755112|-121964.66755112|-124027.40839013|-124863.78710014|-127424.39347007|-127424.39347007|-127424.39347007|-127424.39347007|-127424.39347007|-131843.77052231|116651.86629735|116651.86629735|116651.86629735|116651.86629735|-131510.0416082|-131510.0416082|-132616.712898|-133396.34766445|-133670.79958574|-133670.79958574|-135128.66620638|-136898.51800709|-138187.2422301|-141613.60247788|-141719.54604885|-141719.54604885
09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM|59305.866550636|57862.073945151||||47785.637716835|43067.375240928|42360.339803615|42360.339803615|41836.488670683|40663.598999565|40663.598999565|40663.598999565|36706.776666183|34247.872427387|34247.872427387|30942.080474874|29032.867194305|28122.630215894|27774.543476412|27774.543476412|27031.639195873|27031.639195873|27031.639195873|27031.639195873|26635.154662081|25927.949624534|24410.699073435|24410.699073435|24410.699073435|23439.744956702|23439.744956702|23439.744956702|22558.049951891|21442.277724323|20262.206245515|||20262.206245515|20262.206245515|20262.206245515||20262.206245515|20262.206245515|-23554.631541662|-23554.631541662|-23554.631541662|-23554.631541662|-24163.479490736|-24163.705213741|-24163.705213741|-24163.705213741|-24163.705213741|-24548.561348602|-24801.927590866|-24801.927590866|-25179.919545407|-25269.759657457|-25269.759657457|-25269.759657457|-25269.759657457|-25269.759657457|-25269.759657457|-25269.759657457|-25348.777354886|-25348.777354886|-26206.515252945|-26206.515252945|-26671.128058828|22878.577091934|22878.577091934|22878.577091934|22878.577091934|22878.577091934|22878.577091934|22878.577091934|22878.577091934|22878.577091934|22878.577091934|22878.577091934|22456.268014733|22456.268014733|22048.001391952|22048.001391952|22048.001391952|20785.49975911|20785.49975911|20785.49975911|20785.49975911|20242.396790032|20242.396790032|20242.396790032|20242.396790032|20242.396790032|20242.396790032|20242.396790032||||20242.396790032||20242.396790032|20242.396790032|20242.396790032|20242.396790032|20242.396790032|20242.396790032|20242.396790032|20242.396790032|20242.396790032|20242.396790032|20242.396790032|20242.396790032|20242.396790032|20242.396790032|19972.149231868|19972.149231868|19972.149231868|18449.610257631|-19958.121670466|-19958.121670466|-19958.121670466|-19958.121670466|-19958.121670466|-19958.121670466|-19958.121670466|-19958.121670466|-19958.121670466|-19972.953429298|-19972.953429298|-19972.953429298|-19972.953429298|-19972.953429298|-20561.614921442|-20841.238801603||-21061.938982227|-21061.938982227|-21061.938982227|-21061.938982227|-21061.938982227|-21061.938982227|-21061.938982227|-21061.938982227|-21061.938982227|-21524.932202474|18112.922112021|18112.922112021|18112.922112021|18112.922112021|18112.922112021|18112.922112021|18112.922112021|18112.922112021|18112.922112021|18112.922112021|18112.922112021|18112.922112021|18112.922112021|17969.098524746|17969.098524746|17969.098524746|17969.098524746|17969.098524746|17969.098524746|17969.098524746|17969.098524746|17969.098524746|17969.098524746|17969.098524746|17969.098524746|17969.098524746|17969.098524746|17969.098524746|17160.10947194|16970.508263892|16970.508263892|16970.508263892|16970.508263892|16105.937261855|16105.937261855|16105.937261855|15443.549056042|15443.549056042|15443.549056042||14521.165617825|13995.739575361||13414.92540168|13414.92540168|13029.917112978|12209.563940984|12209.563940984|12209.563940984|12171.182156649|12011.869062944|11809.298958826|11668.217173578|11668.217173578|11668.217173578|11668.217173578|11668.217173578|11301.352415087|11098.724905652|11001.618526272|11001.618526272|11001.618526272|||10800.131695858||10276.257439842|9793.6193776025|9608.4659751139|9554.962194571|9481.0691050789|9373.4101167543|9058.2334630604|8751.9260700671|-9583.3089566402|-9583.3089566402|-9583.3089566402|-9583.3089566402|-9583.3089566402|-9583.3089566402|-9583.3089566402|-9583.3089566402|-9804.2321740447|-9839.1468600497|-10086.84797537|-10086.84797537|-10138.117936036|-10138.117936036|-10138.117936036|9273.5350671665|9273.5350671665|9273.5350671665|9088.3722968517|9080.3803567405|9080.3803567405|9080.3803567405|9080.3803567405|9080.3803567405|8898.2003963783|8729.667107087|8729.07456343|8494.5272927|8414.8485095062|8414.8485095062|8308.1650105624|8283.2054913079
09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM|65187.575986465|65041.751096072||||64222.772422595|64222.772422595|64222.772422595|62953.08046955|60875.061433182|60875.061433182|60875.061433182|60875.061433182|60875.061433182|60875.061433182|60875.061433182|60875.061433182|60875.061433182|60875.061433182|60875.061433182|60875.061433182|60875.061433182|57744.512703535|56943.903003928|55959.892226587|55957.592724352|55957.592724352|55957.592724352|55957.592724352|55957.592724352|55957.592724352|55957.592724352|55957.592724352|55957.592724352|55957.592724352|55957.592724352|||55957.592724352|55957.592724352|55957.592724352||55957.592724352|55957.592724352|55957.592724352|55957.592724352|55957.592724352|55957.592724352|55957.592724352|55957.592724352|55957.592724352|55957.592724352|55957.592724352|55957.592724352|55957.592724352|55957.592724352|55957.592724352|55469.547471502|54987.51367833|54987.51367833|54987.51367833|53552.792975922|52668.780361464|52668.780361464|52668.780361464|52668.780361464|52668.780361464|52668.780361464|52668.780361464|52668.780361464|52668.780361464|51704.200401626|51488.000446251|50325.55605139|47456.173390434|43124.615365338|43124.615365338|43124.615365338|43124.615365338|43124.615365338|43124.615365338|43124.615365338|41841.290903044|41841.290903044|41841.290903044|41841.290903044|41841.290903044|41409.767670049|40696.964077832|39588.293419813|39486.992688682|39166.102987424|37881.781097138|-40103.769428641|-40103.769428641|-40103.769428641||||-40103.769428641||-40103.769428641|-40103.769428641|-40103.769428641|-40103.769428641|-40103.769428641|-40401.410476267|-40409.900529186|-40863.778365762|-40873.642628625|-40906.825142916|-41013.139047685|-41122.932275205|-41678.258083562|-41678.84557775|-41678.84557775|-41678.84557775|-41678.84557775|-41731.290836728|-41731.290836728|-42076.434263031|-42401.59362559|-42701.7706951|-43410.300772333|-43553.111969259|-43592.044385485|-43592.044385485|-43592.044385485|-43592.044385485|-43592.044385485|-43592.044385485|-43592.044385485|-43592.044385485|-43592.044385485|-44496.715983872||-47532.699021816|-47532.699021816|-47532.699021816|-47532.699021816|-47532.699021816|-47532.699021816|-47532.699021816|-47532.699021816|-47532.699021816|-48183.554468685|43784.139972857|43784.139972857|43784.139972857|43784.139972857|43784.139972857|43784.139972857|43257.377747619|43160.429009079|43160.429009079|43160.429009079|42653.400561151|42653.400561151|42653.400561151|41812.111734612|41085.679705125|40809.08856125|40240.653956944|39970.41009183|39970.41009183|39970.41009183|39558.788990922|38029.209989914|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905||-40842.749983905|-40842.749983905||-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40842.749983905|-40926.234548031|-40926.234548031|-41548.593942257|-42301.215491396|38661.565415537|38661.565415537|38661.565415537|38661.565415537|38661.565415537|38661.565415537|38661.565415537|38661.565415537|38661.565415537|38661.565415537|||38276.739350597||38165.821500663|-41201.477091413|-41201.477091413|-41201.477091413|-41201.477091413|-41201.477091413|-41201.477091413|-41201.477091413|-41201.477091413|-41201.477091413|-41201.477091413|-41201.477091413|-41201.477091413|-41201.477091413|-41201.477091413|-41201.477091413|-41321.085657126|-41448.428507917|-42876.06988758|-42876.06988758|-42876.06988758|-42876.06988758|-42876.06988758|39667.493693674|39667.493693674|39667.493693674|39667.493693674|38847.215215193|38620.944710115|38620.944710115|38056.605233461|37487.894703846|37292.462597341|37292.462597341|37158.291774823|-40164.853019914|-40164.853019914|-40164.853019914|-40164.853019914|-40164.853019914
09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|213444.16519256|213444.16519256||||213444.16519256|213444.16519256|213444.16519256|206965.73910285|204878.59900317|204522.9617323|204522.9617323|202943.62917864|202943.62917864|202943.62917864|202943.62917864|202943.62917864|202943.62917864|202943.62917864|202943.62917864|202631.81019849|202247.803067|202247.803067|202247.803067|202247.803067|202247.803067|202247.803067|202247.803067|202247.803067|-211571.70958624|-211571.70958624|-211571.70958624|-212301.89954027|-214918.77726697|-215798.64140774|-216109.60156416|||-217871.77951573|-217957.48531592|-217957.48531592||-217957.48531592|-217957.48531592|-217957.48531592|-217957.48531592|-217957.48531592|-217957.48531592|-217957.48531592|-217957.48531592|-217957.48531592|-217957.48531592|-219536.09479547|-221540.1053283|-221724.02636505|-221724.02636505|-221724.02636505|-221724.02636505|-221724.02636505|-223066.69921611|-223066.69921611|-225069.99903223|-225069.99903223|-226827.77670248|-230391.97411387|-231018.86012652|-234687.6223628|-235319.58040311|-237466.2004479|-239342.83959839|-239342.83959839|-239342.83959839|-239342.83959839|-239342.83959839|-239342.83959839|-239342.83959839|-239342.83959839|-239839.26622043|-239928.10644498|-239928.10644498|-240008.36186021|-240008.36186021|-240008.36186021|-240008.36186021|-240008.36186021|-240008.36186021|-240008.36186021|-240008.36186021|-240008.36186021|-240008.36186021|-240008.36186021|-241316.23683876|-241316.23683876|-241316.23683876|-241316.23683876|-241316.23683876||||-241316.23683876||-241316.23683876|-241316.23683876|-241316.23683876|-242208.31708489|-242208.31708489|-242601.64826773|-242601.64826773|-242601.64826773|-242601.64826773|-242601.64826773|-242601.64826773|-242601.64826773|-242601.64826773|-242601.64826773|-242601.64826773|-242601.64826773|-242601.64826773|-242601.64826773|-242601.64826773|-242601.64826773|-242601.64826773|-242601.64826773|-242601.64826773|-242601.64826773|-243862.9425197|-245956.02540425|-245956.02540425|-245956.02540425|-246323.4230511|-246323.4230511|-246323.4230511|-246442.692279|-248380.76919889|-251645.29910988||-253633.66567764|-261565.18408627|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|242204.29566665|236907.55074072|236025.45456595|236025.45456595|236025.45456595|236025.45456595|234694.94951773|231101.88132365|231101.88132365|231101.88132365|231101.88132365|231101.88132365|231101.88132365|231101.88132365|231101.88132365|231101.88132365|230252.09035961|230030.35846865|230030.35846865||224339.28718739|-236887.34238631||-236887.34238631|-236887.34238631|-236887.34238631|-236887.34238631|-236887.34238631|-236887.34238631|-239069.26931812|-240576.96590902|-240641.07323224|-242601.19248027|-244334.65831141|-248066.28701268|-251101.43001409|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|||-254333.50316748||-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-254333.50316748|-257233.58202634|-257233.58202634|-257233.58202634|-257233.58202634|-265648.42447372|246321.57447871|246321.57447871|246321.57447871|246321.57447871|246321.57447871|246321.57447871|246321.57447871|246038.98083791|246038.98083791|238883.04072082|238883.04072082|238883.04072082|238883.04072082|238883.04072082|238883.04072082|238883.04072082|238883.04072082|237647.82302314|230247.58113682
09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP|273617.64855469|273617.64855469||||262491.83172743|254879.81303048|243899.75871727|243899.75871727|243899.75871727|243899.75871727|243899.75871727|243899.75871727|243899.75871727|243899.75871727|243899.75871727|238396.99438986|238396.99438986|238396.99438986|238396.99438986|238396.99438986|238107.77154429|225925.30171588|222083.6685732|220748.36325794|220748.36325794|220748.36325794|220748.36325794|220748.36325794|220748.36325794|220748.36325794|220748.36325794|220748.36325794|220748.36325794|220748.36325794|211118.59552771|||211118.59552771|211118.59552771|211118.59552771||211118.59552771|211118.59552771|211118.59552771|211118.59552771|211118.59552771|211118.59552771|211118.59552771|211118.59552771|211118.59552771|211118.59552771|211118.59552771|211118.59552771|211118.59552771|211118.59552771|211118.59552771|211118.59552771|211118.59552771|205159.55058634|202010.6117626|201113.48820912|201113.48820912|201113.48820912|201113.48820912|201113.48820912|201113.48820912|201113.48820912|201113.48820912|201113.48820912|201113.48820912|201113.48820912|201113.48820912|201113.48820912|201113.48820912|201113.48820912|201113.48820912|201113.48820912|201113.48820912|201113.48820912|200126.09801013|199820.77485965|199820.77485965|199820.77485965|199820.77485965|199820.77485965|199820.77485965|199820.77485965|199820.77485965|199820.77485965|199820.77485965|199820.77485965|199820.77485965|199820.77485965|199820.77485965|199820.77485965||||195023.08317739||192220.09241932|188300.10268813|186596.52139633|186596.52139633|186596.52139633|186596.52139633|185773.91266259|185220.87983036|185220.87983036|183045.42203373|179789.35781526|176579.45409291|176579.45409291|171916.06010324|162790.06678137|-181671.98694707|-181671.98694707|-181671.98694707|-181671.98694707|-181671.98694707|-181671.98694707|-181671.98694707|-181691.09660786|-187584.15676973|164925.62325067|164925.62325067|164925.62325067|164925.62325067|164925.62325067|164925.62325067|164925.62325067|164925.62325067|164925.62325067|164925.62325067||164925.62325067|164925.62325067|164925.62325067|164925.62325067|164925.62325067|164925.62325067|164925.62325067|164925.62325067|164925.62325067|164925.62325067|164925.62325067|164925.62325067|163411.80361185|162817.09108004|162817.09108004|162817.09108004|162817.09108004|162817.09108004|161613.43453337|160381.59392597|157946.2154733|155188.63576584|155188.63576584|155188.63576584|154131.8175176|150535.57718223|150535.57718223|149405.56182573|149405.56182573|149405.56182573|149405.56182573|149405.56182573|149405.56182573|148200.62425081|148189.5825009|146827.31388989|141635.9043221|140689.89369122|139060.99299024|139056.65887805|135201.84319783|132915.6830731|132915.6830731|132915.6830731|132915.6830731|132915.6830731|131334.09230344|122725.42259684|122725.42259684||118833.80288538|117239.26282145||117239.26282145|111793.62535717|110790.08475041|110790.08475041|110790.08475041|110790.08475041|110790.08475041|110790.08475041|110790.08475041|110790.08475041|110438.98305601|108515.5367289|107822.81858767|105639.85063082|105639.85063082|105639.85063082|105639.85063082|105639.85063082|105639.85063082|||105639.85063082||105639.85063082|105639.85063082|105639.85063082|105639.85063082|102338.72292313|101337.46991459|-117435.50841723|-117435.50841723|-117435.50841723|-117435.50841723|-117435.50841723|-117435.50841723|-117435.50841723|-117435.50841723|-117435.50841723|-117435.50841723|-123272.78713025|-125403.09681139|-133692.32979043|-134747.03310048|-137803.7445685|-137803.7445685|-138404.16063166|118928.53729903|118928.53729903|118928.53729903|118928.53729903|118928.53729903|118928.53729903|118928.53729903|118928.53729903|118928.53729903|118928.53729903|112698.3747767|111598.19419634|106414.66021815|106398.87658057|106398.87658057|106398.87658057|106398.87658057
09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM|100064.57622589|97988.41802877||||88587.131143078|86224.590158976|84366.211287751|83634.679208612|82766.20178515|82766.20178515|82766.20178515|82766.20178515|82766.20178515|82766.20178515|82766.20178515|81190.98985821|81190.98985821|79051.495004403|79051.495004403|79051.495004403|78167.802171016|78167.802171016|78167.802171016|78167.802171016|76664.224634462|75297.289777825|75297.289777825|75297.289777825|75297.289777825|75297.289777825|75297.289777825|75297.289777825|75297.289777825|75297.289777825|75297.289777825|||75297.289777825|75297.289777825|75297.289777825||75138.694541402|75138.694541402|75138.694541402|75138.694541402|75138.694541402|75138.694541402|75138.694541402|75138.694541402|75138.694541402|75138.694541402|75138.694541402|75138.694541402|75138.694541402|74778.181812622|74778.181812622|74778.181812622|73392.082576295|73392.082576295|73392.082576295|73392.082576295|73392.082576295|73392.082576295|73392.082576295|73392.082576295|73392.082576295|73392.082576295|73392.082576295|73392.082576295|73392.082576295|73392.082576295|72028.549257338|72028.549257338|72028.549257338|72028.549257338|72028.549257338|72028.549257338|72028.549257338|72028.549257338|72028.549257338|72028.549257338|71783.812424332|71783.812424332|71783.812424332|71400.636220595|71400.636220595|71400.636220595|71400.636220595|71104.585439354|71104.585439354|71104.585439354|71104.585439354|71104.585439354|71104.585439354|71104.585439354||||71104.585439354||71104.585439354|71104.585439354|71104.585439354|71104.585439354|71104.585439354|71104.585439354|71104.585439354|71104.585439354|71104.585439354|70385.056301408|70385.056301408|70385.056301408|70385.056301408|69850.06255712|68588.9583968|68119.701724445|68119.701724445|-72807.911764564|-72807.911764564|-72807.911764564|-72807.911764564|-72807.911764564|-72807.911764564|-72807.911764564|-72807.911764564|-72807.911764564|-72807.911764564|-72807.911764564|-72807.911764564|-72807.911764564|-72807.911764564|-72807.911764564|-74175.457516182|-74483.841684647||-75074.594855428|-75074.594855428|-75074.594855428|-75074.594855428|-75383.735296836|-75383.735296836|-75383.735296836|-75383.735296836|-75383.735296836|-76293.039218706|-78108.764360365|-78108.764360365|-78108.764360365|-79076.40484485|71362.086677093|71362.086677093|71362.086677093|71362.086677093|71362.086677093|71362.086677093|71362.086677093|71362.086677093|71362.086677093|70168.98519677|69565.539107522|69253.501780265|69253.501780265|69253.501780265|69253.501780265|69253.501780265|69253.501780265|69253.501780265|69253.501780265|69253.501780265|69253.501780265|69253.501780265|69253.501780265|66748.335311405|61248.150346006|59764.611495562|59655.123883958|59432.868992541|59432.868992541|58619.854436156|58488.727151285|57754.141279205|57457.189683409|57457.189683409|57457.189683409||55796.87742601|55518.761901248||55518.761901248|55518.761901248|54120.846556943|52717.607285492|52426.675661101|52426.675661101|51801.861845668|51757.624272964|51447.710137088|51447.710137088|51447.710137088|51447.710137088|51447.710137088|51447.710137088|50886.344596765|50657.049551961|49185.870441647|49185.870441647|49185.870441647|||48045.41160183||47319.901779811|46491.557533124|45676.73059236|45096.367324844|44684.85258316|44502.613981289|43502.904423655|42647.671581839|-45463.136829659|-45463.136829659|-45463.136829659|-45463.136829659|-45463.136829659|-45463.136829659|-45463.136829659|-45463.136829659|-46129.874255176|-46591.526950196|-47797.255494069|-47797.255494069|-47827.922488435|-47827.922488435|-47827.922488435|-48319.913876039|-48396.427257787|-48396.427257787|-48396.427257787|-48396.427257787|-48396.427257787|-48396.427257787|-48396.427257787|-48396.427257787|-48396.427257787|-48396.427257787|-48396.427257787|-48396.427257787|-48396.427257787|-48654.282514536|-48654.282514536|-48654.282514536
09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-31904.729782981|-32116.366425534||||-32315.407139483|-32972.674599425|-33166.159273625|-33166.159273625|-33166.159273625|-33166.159273625|28202.949107004|28202.949107004|28202.949107004|28202.949107004|28202.949107004|28202.949107004|27708.832341116|26223.70260124|25162.447334711|25030.477310828|25030.477310828|25030.477310828|25030.477310828|25030.477310828|25030.477310828|25030.477310828|25030.477310828|24137.93495164|24137.93495164|23731.298077258|-27665.091800743|-27665.091800743|-27665.091800743|-27665.091800743|-27665.091800743|||-27665.091800743|-27665.091800743|-27913.990889715||-28132.212099683|25223.824026183|25223.824026183|25223.824026183|25223.824026183|25223.824026183|25223.824026183|25223.824026183|25223.824026183|25223.824026183|25223.824026183|25223.824026183|25223.824026183|25223.824026183|25223.824026183|25126.471140203|24732.190155781|24060.766839757|-28299.325322692|-28299.325322692|-28299.325322692|-28435.11704073|-28435.11704073|-28435.11704073|25325.231416601|25325.231416601|25325.231416601|25325.231416601|25325.231416601|25325.231416601|24455.812685112|-28976.182873646|-28976.182873646|-28976.182873646|-29573.001445658|26451.849868782|26451.849868782|26451.849868782|26451.849868782|26451.849868782|26451.849868782|26451.849868782|-28275.535859251|-28275.535859251|-28275.535859251|-28275.535859251|-28275.535859251|-28275.535859251|-28275.535859251|-28275.535859251|-28275.535859251|-28275.535859251|-28275.535859251|-28472.473602172||||-28472.473602172||-28472.473602172|-28472.473602172|-28472.473602172|-28472.473602172|-28472.473602172|-28822.192891302|-29196.880990336|-29676.407901084|-29676.407901084|-29676.407901084|-29676.407901084|-29676.407901084|-29676.407901084|-29676.407901084|-29676.407901084|-29676.407901084|-29676.407901084|-29676.407901084|-29676.407901084|-29676.407901084|-29676.407901084|-29676.407901084|-29896.008778983|-30092.787532203|-30700.319480226|-30717.021644695|-30918.91293855|-31348.792153944|-31612.546837716|-31761.163153018|-32031.847947798|-32082.608830886|-32482.850408502|-32482.850408502||-32819.833787224|-33030.370874693|-33709.717129251|-33709.717129251|-34168.68256166|-34168.68256166|-34168.68256166|-34168.68256166|-34168.68256166|-34168.68256166|-34598.536179622|-35098.373532913|-35445.41503657|-35973.351897|-35973.351897|-36089.835441111|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|32150.327223892|30642.030248768|29942.012652801|29942.012652801|28174.596331048|28174.596331048|28174.596331048|28174.596331048|27696.773701164|27388.081890183|26972.86876687|25683.7430743||-27552.718733676|-27552.718733676||-27552.718733676|-27552.718733676|-27552.718733676|-27552.718733676|-27552.718733676|-27552.718733676|-27655.946096138|-27655.946096138|-27655.946096138|-27655.946096138|-27884.384551265|-28732.649501406|-29244.117412021|-29244.117412021|-29244.117412021|-29244.117412021|-29244.117412021|-29244.117412021|-29244.117412021|||-30927.733075474||-30927.733075474|-30927.733075474|-31183.929722808|-31183.929722808|-31200.199692009|-31442.237536977|-31442.237536977|-31442.237536977|-31442.237536977|-31442.237536977|-31442.237536977|-31442.237536977|-31442.237536977|-31442.237536977|-31442.237536977|-31442.237536977|-32060.81948553|-32406.466095033|-32651.809993868|-32651.809993868|-32919.458153454|-32919.458153454|-32919.458153454|-33932.731281616|-34266.92364624|-34410.470718044|-34583.856353383|-34726.507059314|-35160.007843682|-35934.338605874|-35934.338605874|-35934.338605874|-36893.627908487|-36893.627908487|-37842.919898319|-38124.283825085|-38124.283825085|-38563.093138983|-38892.090295041|-38892.090295041
09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM|25366.491218248|24401.656909164||||24062.952121294|23711.613468104|22849.01496456|22265.572182845|21728.413536494|21330.448810486|21330.448810486|21028.276456096|20862.450557059|20862.450557059|20862.450557059|20612.901922295|20612.901922295|20279.18663456|20279.18663456|20279.18663456|20279.18663456|20279.18663456|20279.18663456|20279.18663456|20279.18663456|20279.18663456|20279.18663456|20279.18663456|20279.18663456|20279.18663456|20279.18663456|20279.18663456|20279.18663456|20279.18663456|20279.18663456|||20279.18663456|20279.18663456|20279.18663456||20279.18663456|20279.18663456|20165.762927289|19959.458970159|19959.458970159|19959.458970159|19959.458970159|19959.458970159|19870.489753629|19870.489753629|19870.489753629|19870.489753629|19870.489753629|19870.489753629|19825.60463411|19825.60463411|19717.338482345|19472.126907218|19472.126907218|19472.126907218|19472.126907218|19472.126907218|19472.126907218|19472.126907218|19472.126907218|19472.126907218|19472.126907218|19472.126907218|19472.126907218|19472.126907218|19116.252119131|19073.335949544|19073.335949544|18696.484388382|18681.093764869|-19704.753890712|-19704.753890712|-19704.753890712|-19704.753890712|-19704.753890712|-19704.753890712|-19704.753890712|-19704.753890712|-19704.753890712|-19704.753890712|-19704.753890712|-19704.753890712|-19704.753890712|-19704.753890712|-19704.753890712|-19704.753890712|-19704.753890712|-19773.059878569|-19956.73319841||||19015.051863903||19015.051863903|19015.051863903|19015.051863903|19015.051863903|19015.051863903|19015.051863903|19015.051863903|19015.051863903|19015.051863903|19015.051863903|19015.051863903|19015.051863903|19015.051863903|18942.835404337|18857.039338152|18687.821486835|18551.468318706|-19728.372446042|-19728.372446042|-19778.747162269|-19836.94129141|-19893.384310382|-19893.384310382|-19937.649233758|-20094.610259731|-20152.852172508|-20152.852172508|-20270.391302787|-20407.320991901|-20407.320991901|-20407.320991901|-20407.320991901|-20510.356657668|-20598.174064076||-20642.466103737|-20642.466103737|-20642.466103737|-20642.466103737|-20642.466103737|-20642.466103737|-20642.466103737|-20642.466103737|-20642.466103737|-20825.517893042|-21073.851705132|-21073.851705132|-21073.851705132|-21239.835227925|-22079.816919917|-22086.008543107|-22086.008543107|-22205.009492341|-22205.566102601|20367.198441394|20367.198441394|20367.198441394|20367.198441394|19913.553823772|19140.059804191|18833.098523692|18833.098523692|18222.331692991|17843.146325546|17779.607028384|17527.896698205|17521.738976451|17521.738976451|17521.738976451|17521.738976451|17521.738976451|17321.376640502|16902.640711668|16411.510375567|16411.510375567|16411.510375567|16411.510375567|16411.510375567|16192.789306185|16105.321451317|16014.246057019|15999.933403727|15999.933403727|15812.703781919||15229.115313243|15176.015518852||15176.015518852|15176.015518852|15025.572798725|14965.636443028|14888.346022842|14888.346022842|14888.346022842|14888.346022842|14888.346022842|14857.230484008|14857.230484008|14857.230484008|14784.144982231|14779.049980256|14638.882250769|14638.882250769|14638.882250769|14638.882250769|14638.882250769|||14550.286729344||14550.286729344|14381.429699271|14252.699665857|14227.99962873|14098.888430531|14098.888430531|13965.987145034|13882.207938927|13708.00882103|-14529.843874109|-14529.843874109|-14529.843874109|-14529.843874109|-14529.843874109|-14529.843874109|-14529.843874109|-14730.794906307|-14730.794906307|-15061.994340341|-15115.405182657|-15115.405182657|-15115.405182657|-15115.405182657|-15318.783536285|15259.597343916|15259.597343916|15259.597343916|15231.774826573|15208.919538979|15208.919538979|15195.950048122|15195.950048122|15155.500053469|15093.456856135|15093.456856135|15060.218122618|15060.218122618|15060.218122618|15060.218122618|15060.218122618
09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM|245642.18333515|231185.75926127||||229007.1101991|229007.1101991|218631.94289996|218631.94289996|218631.94289996|218631.94289996|218631.94289996|218631.94289996|218631.94289996|218631.94289996|218631.94289996|218631.94289996|218631.94289996|218631.94289996|218631.94289996|218631.94289996|218631.94289996|218631.94289996|218631.94289996|206777.01358019|206777.01358019|206777.01358019|201335.57064466|194678.4118274|190948.23536378|-205618.06679617|-205618.06679617|-205618.06679617|-205618.06679617|-205618.06679617|-205618.06679617|||-207364.51866241|-208066.13184712|-211829.03538569||-216082.26153965|-217524.73504406|-217632.67323377|-217632.67323377|-217632.67323377|-217632.67323377|-217632.67323377|-217632.67323377|-217632.67323377|-217632.67323377|-217632.67323377|-217632.67323377|-217632.67323377|-217632.67323377|-217632.67323377|-217632.67323377|-217632.67323377|-224591.85914864|190390.20773584|190390.20773584|190390.20773584|190390.20773584|190390.20773584|190390.20773584|190390.20773584|190390.20773584|190390.20773584|190390.20773584|190390.20773584|190390.20773584|190390.20773584|190390.20773584|190390.20773584|190390.20773584|190390.20773584|190390.20773584|190390.20773584|190390.20773584|190390.20773584|190390.20773584|185279.09154436|185279.09154436|185279.09154436|160310.10171595|156661.22412883|154356.91569871|151818.79522078|151120.88357865|150782.57168016|150782.57168016|150782.57168016|150782.57168016|150782.57168016|150782.57168016||||150782.57168016||146919.52408907|145653.84603691|145653.84603691|145653.84603691|145653.84603691|145653.84603691|145653.84603691|145653.84603691|145653.84603691|145653.84603691|145653.84603691|145653.84603691|145154.27337434|138271.41486038|135579.34984487|135354.83316097|133383.14795663|132225.71995181|128689.68883534|126822.29780541|126822.29780541|126822.29780541|126822.29780541|126822.29780541|126822.29780541|126822.29780541|126822.29780541|126822.29780541|126822.29780541|126822.29780541|126822.29780541|126822.29780541|126822.29780541|126822.29780541||126822.29780541|126822.29780541|126822.29780541|126822.29780541|126822.29780541|126822.29780541|126822.29780541|126822.29780541|126822.29780541|126822.29780541|126822.29780541|126822.29780541|126822.29780541|126822.29780541|125841.44200601|122396.04667334|120096.3539177|120096.3539177|119996.85858513|119996.85858513|119996.85858513|119996.85858513|119835.39842792|118017.10936436|116685.67707151|115239.64119057|114748.33178004|114748.33178004|114748.33178004|114748.33178004|114748.33178004|114748.33178004|114748.33178004|114649.77601699|114649.77601699|114649.77601699|114649.77601699|114649.77601699|114649.77601699|114649.77601699|114649.77601699|114649.77601699|114649.77601699|111127.52890776|109846.94926884|109846.94926884|108818.58610266|108818.58610266|108818.58610266||107109.54011407|106638.37790452||101141.82457349|101141.82457349|95285.360637206|85617.067374674|81407.852638526|80025.391820585|79105.990911761|78573.32323529|78259.248039211|77688.053376901|77442.28152989|77369.201699878|76726.890777642|76129.136869194|76129.136869194|76129.136869194|74899.040965771|74676.71218419|74224.1246491|||72915.694054555||72884.104505062|72249.005005624|72110.005561805|69650.006179783|-74544.030162504|-74544.030162504|-74544.030162504|-74544.030162504|-74544.030162504|-74544.030162504|-74544.030162504|-74544.030162504|-74544.030162504|-74544.030162504|-74544.030162504|-74544.030162504|-75027.815015437|-75027.815015437|-77717.571026499|-77717.571026499|-77717.571026499|-77717.571026499|-77717.571026499|-78458.412251666|-79009.346946295|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819|-79306.710775819
09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|67835.659857185|67835.659857185||||67835.659857185|67835.659857185|67835.659857185|67835.659857185|66378.510952428|65458.655496825|65458.655496825|63945.199659846|63945.199659846|63945.199659846|63945.199659846|-70440.901365762|-70440.901365762|-70440.901365762|-70440.901365762|-70440.901365762|-70440.901365762|-70440.901365762|-70440.901365762|-70440.901365762|-70440.901365762|-70440.901365762|-70440.901365762|-70440.901365762|-70440.901365762|-71239.890406402|-72455.433784892|-73288.807141841|-73288.807141841|-74548.674602046|-76531.86066894|||-78268.7340766|-79831.172072117|70278.374203136||70278.374203136|70278.374203136|70278.374203136|70278.374203136|70278.374203136|68992.638003484|66947.375559427|66482.696871452|66482.696871452|66482.696871452|66482.696871452|66482.696871452|66482.696871452|66482.696871452|66482.696871452|66482.696871452|66482.696871452|66482.696871452|66482.696871452|66482.696871452|66482.696871452|66482.696871452|66482.696871452|66482.696871452|66458.552079391|66280.524114391|66280.524114391|66280.524114391|66133.915682656|65898.795202952|63748.661336613|60920.734818459|-66074.48590415|-66074.48590415|-66074.48590415|-66074.48590415|-66074.48590415|-66432.762115722|-67958.624573024|-68738.949783774|-68738.949783774|-68738.949783774|-68738.949783774|-68738.949783774|-68738.949783774|-68738.949783774|-68738.949783774|-68738.949783774|-68738.949783774|-68738.949783774|-68738.949783774|-68738.949783774|-68738.949783774|-68806.138603149||||-68806.138603149||-68806.138603149|-68806.138603149|-68806.138603149|63139.888488967|63139.888488967|63139.888488967|63139.888488967|63139.888488967|63139.888488967|63139.888488967|63139.888488967|63139.888488967|63139.888488967|62481.96109749|62481.96109749|62345.116746669|62345.116746669|62345.116746669|62345.116746669|61134.569800727|61134.569800727|61134.569800727|61134.569800727|61134.569800727|61134.569800727|61134.569800727|61134.569800727|59877.299778586|-68070.075228055|-68070.075228055|-68070.075228055|-68070.075228055|-68070.075228055|-69144.528031173||-69175.343248361|-69175.343248361|-69828.159164846|-70775.732405384|-72189.702672649|-73060.780747388|-73306.423052653|-74190.470058504|-74544.966731671|-76999.96303519|-78048.10251258|-78048.10251258|-78381.225013977|-79512.472237753|-81313.858041948|73879.642613241|73879.642613241|73879.642613241|73879.642613241|73879.642613241|73879.642613241|73879.642613241|73879.642613241|73879.642613241|73879.642613241|73879.642613241|73879.642613241|73879.642613241|73879.642613241|73879.642613241|73594.047348046|72965.608164495|71634.009071661|71259.239024257|71259.239024257|71259.239024257|71259.239024257|71259.239024257|71259.239024257|71259.239024257|70675.255248009|70675.255248009|70675.255248009|70675.255248009|70675.255248009|70675.255248009|69966.950275565|69341.055861739|68167.839846377||68019.82205153|67399.27579085||67399.27579085|67399.27579085|67243.793951783|67243.793951783|67243.793951783|66937.548835315|65613.94315035|63597.770621866|63597.770621866|63597.770621866|63597.770621866|63597.770621866|63597.770621866|63597.770621866|63127.899301241|63127.899301241|63127.899301241|63127.899301241|63127.899301241|||63127.899301241||63127.899301241|63127.899301241|61707.886558629|61707.886558629|61707.886558629|60049.844387695|60049.844387695|60049.844387695|58216.493764105|-66286.67146054|-66286.67146054|-66286.67146054|-66286.67146054|-66286.67146054|-66286.67146054|-66286.67146054|-67837.51937287|-67837.51937287|-67837.51937287|-67837.51937287|-69291.688192078|-69676.775545775|-69676.775545775|-71524.195050861|-71660.216723179|-72483.574136866|-72842.860152073|66010.537073732|66010.537073732|66010.537073732|66010.537073732|66010.537073732|66010.537073732|66010.537073732|66010.537073732|66010.537073732|66010.537073732|66010.537073732|66010.537073732|66010.537073732
09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM|20348.765417567|19823.628241741||||19623.475824156|19576.084249063|19248.426943403|18648.252159337|17963.613510374|-20073.488427304|-20073.488427304|-20073.488427304|-20073.488427304|-20073.488427304|18377.763462166|18377.763462166|18377.763462166|18377.763462166|18377.763462166|18377.763462166|18377.763462166|18377.763462166|18377.763462166|18377.763462166|18377.763462166|18377.763462166|18377.763462166|18377.763462166|18377.763462166|18377.763462166|18377.763462166|18377.763462166|18377.763462166|18377.763462166|18377.763462166|||18377.763462166|18377.763462166|18377.763462166||18377.763462166|18377.763462166|18377.763462166|18377.763462166|18377.763462166|18377.763462166|18377.763462166|18377.763462166|18377.763462166|18235.015183915|18235.015183915|18235.015183915|18235.015183915|18005.016871016|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707|-19330.305598707||||-19330.305598707||-19450.913029777|-19450.913029777|-19450.913029777|-19479.903366419|-19481.559296021|18527.882574619|18527.882574619|18527.882574619|18527.882574619|18527.882574619|18527.882574619|18527.882574619|18527.882574619|-19531.339732152|-19531.339732152|-19531.339732152|-19531.339732152|-19531.339732152|-19531.339732152|-19531.339732152|-19531.339732152|-19531.339732152|-19723.710813503|-19841.345348336|-19884.486660984|-19884.486660984|-19884.486660984|-19884.486660984|-19884.486660984|-19884.486660984|-19884.486660984|-19884.486660984|-19973.318512205|-20056.504336056||-20056.504336056|-20260.560373395|-20571.023699704|-20571.023699704|-20571.023699704|-20571.023699704|-20571.023699704|-20571.023699704|-20571.023699704|-20909.470777449|-21340.523086055|-21595.151958092|-21595.151958092|-21609.057731213|-21765.619701348|-22015.456421418|-22015.456421418|-22020.507134908|-22312.785705454|-22555.87300606|-22606.525562289|-22998.917291432|-23284.323845569|-23284.323845569|-23284.323845569|-23284.323845569|-23284.323845569|-23284.323845569|-23284.323845569|-23709.051914361|-23709.051914361|-23709.051914361|-23991.11347452|-23991.11347452|-24408.367583735|21335.037533726|21335.037533726|21335.037533726|21335.037533726|21335.037533726|21335.037533726|21335.037533726|21335.037533726|21335.037533726|21335.037533726|21335.037533726|21243.873498427|21243.873498427|21137.637220474||20641.81913386|20507.576815401||20330.146523183|20330.146523183|20330.146523183|19900.162803537|18891.847559485|18615.941732762|18063.268591957|17820.689059529|17820.689059529|17820.689059529|17820.689059529|17613.681837489|17613.681837489|17613.681837489|17305.202041654|17070.224490727|16866.963777079|16866.963777079|16866.963777079|||16866.963777079||16866.963777079|16687.737530087|16473.597255653|16167.885839614|15937.650932904|-16928.34559074|-16928.34559074|-16928.34559074|-16928.34559074|-16928.34559074|-16928.34559074|-16928.34559074|-16928.34559074|-16928.34559074|-16928.34559074|-16928.34559074|-17448.161767489|-17586.846408321|-17853.162675912|-17871.291862125|-18263.657624583|-18365.009413066|-18365.009413066|-18628.428550159|-18628.428550159|-18628.428550159|-18838.809500176|-18961.92530886|-18961.92530886|-19058.493715409|-19058.493715409|-19058.493715409|-19058.493715409|-19058.493715409|-19058.493715409|-19058.493715409|-19058.493715409|-19058.493715409|-19058.493715409|-19058.493715409
09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM|-121201.20933243|-121201.20933243||||-121201.20933243|-121201.20933243|-121201.20933243|-121201.20933243|-121201.20933243|-121201.20933243|-125457.00868647|-125457.00868647|-125457.00868647|-125824.45409607|-126652.40476638|-126652.40476638|-126652.40476638|-126652.40476638|-126652.40476638|-126652.40476638|-126652.40476638|-126652.40476638|-129551.11699553|-129551.11699553|-130501.37900682|-130501.37900682|-133084.86556314|-134049.50005559|-134049.50005559|-134049.50005559|-134049.50005559|-134049.50005559|-134049.50005559|-134049.50005559|-134182.77783954|||123910.51799759|123910.51799759|123910.51799759||123910.51799759|123910.51799759|123910.51799759|123910.51799759|123910.51799759|123910.51799759|123910.51799759|123910.51799759|123910.51799759|123910.51799759|123815.85719358|123815.85719358|123815.85719358|123815.85719358|123815.85719358|123815.85719358|123815.85719358|123815.85719358|123815.85719358|123500.95243731|120212.16937479|115963.52152755|115153.91280838|114548.47636435|114548.47636435|114548.47636435|114548.47636435|114548.47636435|114107.99551154|114107.99551154|111036.66167949|110307.12066163|110307.12066163|110307.12066163|110307.12066163|110307.12066163|107402.3562907|106324.33367323|106324.33367323|106324.33367323|106324.33367323|106324.33367323|101693.70408137|-109280.96821053|-109280.96821053|-109280.96821053|-109280.96821053|-109280.96821053|-109301.07578948|-109856.26640676|-109856.26640676|-110811.13136637|-110811.13136637|-111950.88366605||||-111950.88366605||-111950.88366605|-111950.88366605|-111950.88366605|-111950.88366605|-113389.87074006|103229.92354503|103229.92354503|103229.92354503|103229.92354503|103229.92354503|103229.92354503|103229.92354503|103229.92354503|102604.84388276|102604.84388276|102066.49320306|101696.10355896|100779.75748019|100779.75748019|98927.508311327|97258.342568142|95109.269520157|93736.169698442|93736.169698442|93736.169698442|93736.169698442|93736.169698442|93736.169698442|93736.169698442|93736.169698442|93736.169698442|93736.169698442|93736.169698442|93736.169698442||93736.169698442|93736.169698442|93736.169698442|93736.169698442|93736.169698442|93736.169698442|93736.169698442|93736.169698442|-104565.36700173|-105000.4077797|94606.981384447|94606.981384447|94606.981384447|94606.981384447|94606.981384447|94606.981384447|94606.981384447|94606.981384447|94606.981384447|94606.981384447|92102.201538275|91430.767471841|91430.767471841|91430.767471841|91430.767471841|90000.85274649|-97607.444716446|-97607.444716446|-97607.444716446|-97607.444716446|-97607.444716446|-97607.444716446|-97607.444716446|-97607.444716446|-97607.444716446|-97607.444716446|-97607.444716446|-97607.444716446|-97607.444716446|-97607.444716446|-97607.444716446|-97732.305762348|-97732.305762348|-97732.305762348|-97732.305762348|-97732.305762348|-97732.305762348|-97732.305762348|-97732.305762348||-97732.305762348|-97897.189700264||-97897.189700264|-97897.189700264|-97897.189700264|-97897.189700264|-97897.189700264|-97897.189700264|-98896.877444738|-99148.322969462|-99148.322969462|-99148.322969462|-99498.136632735|-100224.93121431|-100224.93121431|-100224.93121431|-100224.93121431|-100224.93121431|-106372.14579367|-108602.38421519|-109143.25104699|||-109143.25104699||-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-109143.25104699|-111859.16782999|-113682.40869999|-114613.60874864|-114613.60874864|-114613.60874864|-114613.60874864|-116920.67638738|-118514.71383729|-118514.71383729|-118514.71383729|-119038.97645718|-119038.97645718|-119038.97645718|-119193.30717465|-121775.89686072|-125534.32984524|110608.2032714
09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM|164187.74054365|158897.72365384||||158897.72365384|158897.72365384|151764.13739315|147849.55233723|147849.55233723|139432.83593025|134792.0399225|129836.13004497|129836.13004497|129836.13004497|129836.13004497|126367.92227219|123397.69141354|120564.1015706|119734.06920062|119734.06920062|119734.06920062|119734.06920062|119734.06920062|119734.06920062|119734.06920062|119734.06920062|119734.06920062|119734.06920062|119734.06920062|119734.06920062|119734.06920062|119734.06920062|119734.06920062|119734.06920062|119734.06920062|||119734.06920062|-130800.20588077|-130800.20588077||-130800.20588077|-130800.20588077|-130800.20588077|-130800.20588077|-130800.20588077|-130800.20588077|-130800.20588077|-130800.20588077|-130800.20588077|-130800.20588077|-132405.78431196|-133423.09367996|-135947.94822852|-135947.94822852|-135947.94822852|-135947.94822852|-135947.94822852|-135947.94822852|-135947.94822852|-135947.94822852|-135947.94822852|-135947.94822852|-135947.94822852|-136253.27580947|-139264.75089941|-139327.50099934|-142741.66777705|-146746.29753005|129444.07712339|129444.07712339|127744.53965851|127744.53965851|127477.26628723|125152.51809692|122018.19443326|-135998.9463691|-135998.9463691|-136532.16263234|-138285.73625815|-140145.26250906|-141146.70106194|-141146.70106194|-141146.70106194|-141146.70106194|-141146.70106194|-141146.70106194|-141772.47044684|-141772.47044684|-142186.14954841|132047.36964487|132047.36964487|132047.36964487|132047.36964487|132047.36964487||||132047.36964487||132047.36964487|132047.36964487|132047.36964487|132047.36964487|132047.36964487|132047.36964487|132047.36964487|132047.36964487|132047.36964487|132047.36964487|132047.36964487|132047.36964487|132047.36964487|132047.36964487|131785.96627208|131556.62919119|129240.69910133|126895.2212237|126722.46802633|126402.74225148|125723.30898694|125723.30898694|125723.30898694|122398.1210966|-136711.55213816|-136711.55213816|-136711.55213816|-136711.55213816|-136711.55213816|-136711.55213816|-136711.55213816|-136711.55213816|-136711.55213816|-136711.55213816||-136711.55213816|-136711.55213816|-136711.55213816|-136711.55213816|-136711.55213816|-136711.55213816|-136711.55213816|-136711.55213816|-136711.55213816|-139068.39126462|-142681.54584958|-143594.50104886|-143594.50104886|-146105.0011654|129828.63715759|129828.63715759|129828.63715759|129828.63715759|129828.63715759|129828.63715759|129828.63715759|129828.63715759|129828.63715759|128526.26350843|126901.40389826|122084.89322029|118549.88135588|114910.97928431|114164.46897374|114164.46897374|114164.46897374|114164.46897374|114164.46897374|111227.73947376|111227.73947376|111141.93274862|111118.81416513|108937.57129459|106986.19032732|105395.76703036|104306.40781151|103523.78645723|103365.31828582|102778.48873226|102778.48873226|102778.48873226|100089.76506483|100089.76506483|100089.76506483||94605.294516472|93709.388911485||93709.388911485|93709.388911485|93132.654346094|91652.949273438|91375.499192709|91217.221325232|89965.324177273|89965.324177273|89965.324177273|89722.1868001|89722.1868001|89722.1868001|87680.207555667|86316.897284074|86157.663648971|85882.790198097|85882.790198097|85882.790198097|85882.790198097|||85841.989108997||83674.43234333|82349.369270366|81836.875642427|81836.875642427|81349.846472133|81349.846472133|79594.273857925|78338.082064361|78106.834107491|78106.834107491|78106.834107491|77752.037897213|-86578.733581447|-86578.733581447|-86578.733581447|-86578.733581447|-89404.14842383|-90815.720470922|-93850.800523247|-94189.778359163|-95755.114347275|-95755.114347275|-95755.114347275|-97027.904830306|-99097.672033673|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242|-100730.98370242
09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|126487.04637047|126487.04637047||||126487.04637047|125107.82930052|117880.92144502|116551.0238278|114334.47091978|111790.70483924|111790.70483924|109661.89426582|108862.83242694|108862.83242694|108797.59158549|108206.28590801|108206.28590801|108119.52799453|108119.52799453|108119.52799453|107465.46665991|107465.46665991|106211.62962212|103635.14402458|102272.38224953|101104.9554812|101104.9554812|101104.9554812|101104.9554812|101104.9554812|101104.9554812|101104.9554812|101104.9554812|101104.9554812|101104.9554812|||101104.9554812|101104.9554812|101104.9554812||101011.06164578|100484.51293976|100432.79215529|100025.32461699|99647.013443808|99647.013443808|99647.013443808|99647.013443808|99647.013443808|99647.013443808|99647.013443808|99647.013443808|99647.013443808|99647.013443808|99647.013443808|99647.013443808|99647.013443808|99647.013443808|99647.013443808|99647.013443808|99647.013443808|99647.013443808|99647.013443808|99647.013443808|99647.013443808|99647.013443808|99647.013443808|99647.013443808|99647.013443808|99018.66030137|99018.66030137|-104703.72618636|-104703.72618636|-104703.72618636|-104703.72618636|-104703.72618636|-104703.72618636|-104703.72618636|-105187.4735404|-105841.63726711|-106064.0712957|-106064.0712957|-106064.0712957|-106064.0712957|-106064.0712957|-106064.0712957|-106064.0712957|-106443.41255078|-106659.34727864|-107434.9966403|-107434.9966403|-107938.88515589|-109057.04410959|-109057.04410959||||-109057.04410959||-110546.71567732|-110852.7354041|-110852.7354041|-111214.150449|-111249.05605444|-112229.0815487|-112229.0815487|-112820.15325427|-112820.15325427|-112820.15325427|-112820.15325427|-112820.15325427|-112820.15325427|-112820.15325427|-112820.15325427|-112820.15325427|-112820.15325427|-112820.15325427|-112820.15325427|-112820.15325427|-112820.15325427|-112820.15325427|-112820.15325427|-112820.15325427|-112820.15325427|-112820.15325427|-112820.15325427|-112820.15325427|-112820.15325427|-112820.15325427|-112820.15325427|-112820.15325427|-114994.79234|-114994.79234||-114994.79234|-114994.79234|-115574.9708915|-115574.9708915|-115574.9708915|-115574.9708915|-115574.9708915|-115574.9708915|-115574.9708915|-116711.07876833|-117651.89131459|-117651.89131459|-117651.89131459|-118352.10146065|-119452.33495628|112398.47784023|112398.47784023|112398.47784023|112398.47784023|112398.47784023|112398.47784023|112398.47784023|112398.47784023|112398.47784023|112074.66400029|112074.66400029|110877.40444476|108986.00493863|108303.77906533|108303.77906533|108303.77906533|106181.97673926|-113734.40001544|-113734.40001544|-113734.40001544|-113734.40001544|-113734.40001544|-113734.40001544|-113734.40001544|-114349.33335049|-114927.0370561|-115680.04117344|-117383.3790816|-118792.643424|-119002.93713778|-119384.0828945|-119384.0828945|-119384.0828945|-119384.0828945||-119384.0828945|-119384.0828945||-119384.0828945|-120643.42543833|-120737.13937592|-121035.71041769|-121795.23379743|-121844.70421937|-122205.22691041|-122872.4743449|-126841.638161|116052.97662625|116052.97662625|116052.97662625|116052.97662625|116052.97662625|116052.97662625|116052.97662625|116052.97662625|114790.12593546|114790.12593546|||114790.12593546||114790.12593546|113750.13992829|111501.31066649|111501.31066649|111501.31066649|111501.31066649|110117.02423387|110117.02423387|110117.02423387|109985.58248208|109700.64720231|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|108998.25481199|107098.06090221|104064.51211356|101743.9023484|-110504.86856711|-110504.86856711|-110504.86856711|-110504.86856711|-110504.86856711|-110504.86856711|-110504.86856711
09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|46232.032965802|46232.032965802||||46232.032965802|46232.032965802|46232.032965802|46232.032965802|45494.352490812|45494.352490812|45494.352490812|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|||43889.493279162|43889.493279162|43889.493279162||43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43889.493279162|43643.881421291|43530.770125228|-48032.136560516|-48032.136560516|-48032.136560516|-48032.136560516|-48032.136560516|-48032.136560516|-48032.136560516|-48032.136560516|-48032.136560516|-49530.151733907|-50961.279704341|-52118.593558767|-52118.593558767|-52118.593558767|-52659.226579435|-52659.226579435|-52659.226579435|-52659.226579435|-52699.140643817|-52885.719307383|-52885.719307383|-52885.719307383|-52885.719307383|-52885.719307383|-53627.188119314|-53671.875688127|-53893.750764586|-54051.235511834|-54051.235511834||||-54334.70612426||-54963.562360289|-55581.735955877|-57085.262173196|51614.64338741|51614.64338741|51614.64338741|51614.64338741|51614.64338741|51614.64338741|51614.64338741|49144.048208233|47921.164675814|47401.294084238|46951.437871376|46321.042079307|-49273.218147961|-49273.218147961|-49273.218147961|-49273.218147961|-49273.218147961|-49273.218147961|-49273.218147961|-49506.353497734|-50173.726108594|-50629.754271738|-50629.754271738|-50629.754271738|-50629.754271738|-50629.754271738|-50629.754271738|-50629.754271738|-50629.754271738|-50629.754271738|-50629.754271738||-50629.754271738|-50629.754271738|-50629.754271738|-50629.754271738|-50629.754271738|-50629.754271738|-50629.754271738|-50629.754271738|-50629.754271738|-50727.504746376|-51725.005273751|-52150.005859723|-52430.562066359|-54034.14646248|48426.99695785|48426.99695785|48426.99695785|48426.99695785|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47865.549012385|47556.165569317|47012.40618813|45393.801355459||45393.801355459|45393.801355459||45315.334839399|45157.35231742|45157.35231742|45157.35231742|44274.835908244|44093.933220055|44093.933220055|43901.592466727|43282.32496303|42272.027736701|41082.808596334|40999.382859693|40999.382859693|40999.382859693|40999.382859693|40999.382859693|40999.382859693|40999.382859693|40999.382859693|||40335.425399659||40333.805999621|40059.784444023|37866.427160026|36034.919066696|35736.021185217|35433.058933096|35433.058933096|35433.058933096|35433.058933096|35433.058933096|35433.058933096|35433.058933096|34678.398814552|34535.07018061|34535.07018061|34535.07018061|34535.07018061|34535.07018061|34535.07018061|-40360.936837451|-41114.92981939|-41422.144243766|-41485.597586557|-41485.597586557|-41485.597586557|-41485.597586557|-41485.597586557|-41485.597586557|-41485.597586557|-41485.597586557|-41485.597586557|-41765.46580252|-41765.46580252|-41765.46580252|-41765.46580252|-41765.46580252|-41765.46580252|39141.450279458|39141.450279458|39141.450279458
09123|44107|/equities/hanjinkal|KRX300/KOSPI|124416.1781678|119367.975742||||112069.97304667|-128598.05933504|-128598.05933504|-128598.05933504|-128598.05933504|-128598.05933504|-128598.05933504|-128598.05933504|-128598.05933504|-128598.05933504|-130386.73259449|112968.9150922|112968.9150922|112968.9150922|112968.9150922|112968.9150922|112968.9150922|110919.36226639|110919.36226639|110919.36226639|110471.51362932|106840.97529658|106840.97529658|106840.97529658|106840.97529658|106840.97529658|106840.97529658|106840.97529658|106840.97529658|106840.97529658|106840.97529658|||106840.97529658|106840.97529658|106840.97529658||106840.97529658|106322.01864904|106322.01864904|106322.01864904|106322.01864904|106322.01864904|106322.01864904|106322.01864904|103907.79849893|97214.220554369|96754.689504854|94860.766116505|-109454.76339474|-109454.76339474|-109454.76339474|-109454.76339474|-109454.76339474|-109454.76339474|-109454.76339474|-109454.76339474|-109454.76339474|-109454.76339474|-109454.76339474|-109454.76339474|-109454.76339474|-109454.76339474|-109454.76339474|-112616.40377193|-115718.22641326|99899.514408705|99899.514408705|99899.514408705|99899.514408705|99899.514408705|99899.514408705|99899.514408705|99899.514408705|99899.514408705|99899.514408705|99899.514408705|99899.514408705|94432.79378745|-107197.87860647|-107197.87860647|-107197.87860647|-107197.87860647|-107197.87860647|-107197.87860647|-107197.87860647|-107197.87860647|-107197.87860647|-107197.87860647|-107514.30956275|-107560.34395861||||-110255.93773179||-110539.9308131|-111305.47868122|-111494.97631247|-111935.77322527|-111935.77322527|-113445.30358363|-115583.67064848|-118376.30072053|105814.77718414|105814.77718414|105814.77718414|105814.77718414|105814.77718414|105063.74912201|105063.74912201|105063.74912201|105063.74912201|105063.74912201|105063.74912201|105063.74912201|105063.74912201|105063.74912201|105063.74912201|105063.74912201|105063.74912201|105063.74912201|105063.74912201|105063.74912201|105063.74912201|105063.74912201|105063.74912201|105063.74912201|105063.74912201|105063.74912201||105063.74912201|105063.74912201|105063.74912201|105063.74912201|105063.74912201|-119968.85955392|-119968.85955392|-119968.85955392|-119968.85955392|-119968.85955392|-122909.8439488|-124066.49327644|-125284.99252938|-128733.32503265|-128975.91670294|-129456.57411438|-131079.52679376|-131977.25199306|-133230.27999229|-135710.62045751|-135710.62045751|-135710.62045751|-135710.62045751|-135710.62045751|-135710.62045751|-135710.62045751|-135710.62045751|-135710.62045751|-137083.32640986|-137083.32640986|-137083.32640986|-137083.32640986|-140149.78569118|-140149.78569118|118290.88921007|118290.88921007|118290.88921007|118290.88921007|118290.88921007|118290.88921007|118290.88921007|118290.88921007|118290.88921007|118290.88921007|118290.88921007|118290.88921007|118290.88921007|118290.88921007|118290.88921007||118290.88921007|118290.88921007||118290.88921007|118290.88921007|118290.88921007|113134.32134452|-138371.87346381|-138371.87346381|-138371.87346381|-138371.87346381|-138371.87346381|-138371.87346381|-141985.41495979|-153061.57217755|-165685.08019727|131705.46644747|97039.407163859|77871.563515398|-85847.12334394|-85847.12334394|-85847.12334394|||-85847.12334394||-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|-85847.12334394|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498|74788.011341498
09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM|-438700.15630571|-438700.15630571||||-438700.15630571|-438700.15630571|-438700.15630571|-438700.15630571|-438700.15630571|-438700.15630571|-466750.17367301|-476861.30408113|-481294.90615074|-481294.90615074|-481294.90615074|-481294.90615074|-481294.90615074|-481294.90615074|-481294.90615074|-481294.90615074|-481294.90615074|-524966.56238971|441905.18245929|441905.18245929|441905.18245929|441905.18245929|441905.18245929|441905.18245929|441905.18245929|441905.18245929|-489153.07479975|-489153.07479975|-489153.07479975|-489153.07479975|-489153.07479975|||-489153.07479975|-489153.07479975|-489153.07479975||-489153.07479975|-489153.07479975|-489153.07479975|-489153.07479975|-489153.07479975|-490114.52755527|-494766.14172808|-503545.7130312|-505203.57003467|-525031.74448297|-527257.49386996|-538813.88207774|-546459.86897526|-558344.2988614|479714.62766255|479714.62766255|479714.62766255|479714.62766255|479714.62766255|479714.62766255|479714.62766255|479714.62766255|479714.62766255|479714.62766255|479714.62766255|473184.72550932|473184.72550932|470660.15494978|470660.15494978|465352.03969376|465352.03969376|465352.03969376|465352.03969376|465352.03969376|465352.03969376|465352.03969376|465352.03969376|448668.93299306|432409.92554785|-486567.91939716|-486567.91939716|-486567.91939716|-486567.91939716|-486567.91939716|-486567.91939716|-486567.91939716|-486567.91939716|-486567.91939716|-486567.91939716|-486992.13266351|-495546.81407056|-496866.43712415|-496866.43712415|-508768.26347128||||-509650.28614895||-509650.28614895|-509650.28614895|-509650.28614895|-509650.28614895|-509650.28614895|-517257.75428103|457992.59084142|457992.59084142|457992.59084142|445782.96980714|445782.96980714|445782.96980714|445782.96980714|445782.96980714|437481.09712913|437481.09712913|437481.09712913|431668.02114708|431668.02114708|420742.24571897|418213.60635441|-466426.38110021|-466426.38110021|-466426.38110021|-466426.38110021|-466426.38110021|-466426.38110021|-466426.38110021|-466426.38110021|-466426.38110021|-466426.38110021|-469945.97900024|-479281.08999915|-479281.08999915||-479281.08999915|-479281.08999915|-479281.08999915|-479281.08999915|-484978.98888794|-486782.20987549|-487993.72790046|-487993.72790046|-487993.72790046|-487993.72790046|434443.07318857|434443.07318857|434443.07318857|434443.07318857|434443.07318857|434443.07318857|434443.07318857|434443.07318857|434443.07318857|434443.07318857|426103.41465397|414726.01628219|399167.7958691|388947.89613469|388947.89613469|382247.66237188|366719.62485764|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|362305.41389793|356589.34877548|342182.60975053|336308.4495892||336308.4495892|336308.4495892||-366061.63375886|-366061.63375886|-366061.63375886|-366061.63375886|-366061.63375886|-366061.63375886|-366061.63375886|-367092.45352669|-367092.45352669|-367092.45352669|-367092.45352669|-373019.39280743|-375327.10311937|-377669.00346597|-378702.47341477|-378702.47341477|-392784.60002026|-392784.60002026|-392784.60002026|||-396205.11113363||-401755.67903736|-405978.53226374|-407059.48029304|-407660.21080629|-407660.21080629|-407660.21080629|-407660.21080629|-407660.21080629|-407660.21080629|-407660.21080629|-407660.21080629|-407660.21080629|-407660.21080629|-407660.21080629|-407660.21080629|-407660.21080629|-407660.21080629|-407660.21080629|-422565.0750695|-422565.0750695|-427755.06793095|-427755.06793095|-427755.06793095|-427755.06793095|-428644.51992328|-432938.35547031|-446598.17274479|366586.64796222|366586.64796222|366586.64796222|366586.64796222|366586.64796222|343943.4977358|-419323.16440384|-419323.16440384|-419323.16440384|361423.26000463|361423.26000463|361423.26000463|361423.26000463
09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP|20133.756282459|19934.729202733||||19780.254669703|18697.505188559|17967.783542843|17544.203936493|17543.004373881|16171.486881334|16171.486881334|16080.54097926|15666.156643622|15514.020547682|15514.020547682|15226.133941869|15106.25993541|14873.622150455|14793.469056061|14526.632284513|-15887.444315634|-15887.444315634|-15887.444315634|-15887.444315634|14904.126030868|14904.126030868|14904.126030868|14904.126030868|14904.126030868|14904.126030868|14904.126030868|14904.126030868|14904.126030868|14904.126030868|14904.126030868|||14904.126030868|14904.126030868|14904.126030868||14904.126030868|14904.126030868|14833.473367631|14684.226379792|14684.226379792|14406.681032157|14406.681032157|14406.681032157|14406.681032157|14406.681032157|14406.681032157|14406.681032157|14406.681032157|14406.681032157|14406.681032157|14406.681032157|14323.534480174|14075.311735009|14075.311735009|14075.311735009|14075.311735009|14075.311735009|14075.311735009|14075.311735009|14075.311735009|14075.311735009|14075.311735009|14075.311735009|14075.311735009|14075.311735009|13938.679705565|13913.533006184|13852.25889576|-14951.399003153|-14951.399003153|-14951.399003153|-14951.399003153|-14951.399003153|-14951.399003153|-14951.399003153|-14951.399003153|-14951.399003153|-14951.399003153|-14951.399003153|-14951.399003153|-14951.399003153|-14951.399003153|-14951.399003153|-14951.399003153|-14951.399003153|-14951.399003153|-14951.399003153|-14992.665559058|-15302.406176732||||-15362.800775122||-15362.800775122|-15362.800775122|-15362.800775122|-15362.800775122|-15362.800775122|14489.001801291|14489.001801291|14489.001801291|14489.001801291|14489.001801291|14489.001801291|14489.001801291|14489.001801291|14489.001801291|14401.113112546|14279.014569495|14034.460632773|-15432.389517|-15432.389517|-15432.389517|-15432.389517|-15432.389517|-15432.389517|-15432.389517|-15432.389517|-15432.389517|-15432.389517|-15432.389517|-15517.655018889|-15530.665141389|-15530.665141389|-15530.665141389|-15530.665141389|-15530.665141389||-15530.665141389|-15530.665141389|-15530.665141389|-15530.665141389|-15530.665141389|-15530.665141389|-15530.665141389|-15530.665141389|-15530.665141389|-15542.405712654|14420.779114659|14420.779114659|14420.779114659|14420.779114659|14420.779114659|14420.779114659|14420.779114659|14420.779114659|14420.779114659|14420.779114659|14420.779114659|14420.779114659|14420.779114659|14112.532349621|13797.258166245|13421.95351805|13244.948353389|12837.720392655|12415.244880727|12260.272089697|11885.857877441|11607.619863824|11527.355404248|11358.190678629|11358.190678629|11358.190678629|11358.190678629|11137.434087365|11069.374057758|11069.374057758|11069.374057758|11069.374057758|11069.374057758|10923.748953064|10900.276614516|10856.418460573|10788.798289526|10656.442543917|10484.936159908||10363.089711794|10363.089711794||10363.089711794|10363.089711794|10118.98856866|9951.6539651781|9886.537656243|9886.537656243|9886.537656243|9886.537656243|9886.537656243|9886.537656243|9886.537656243|9886.537656243|9886.537656243|9886.537656243|9886.537656243|9886.537656243|9886.537656243|9886.537656243|9886.537656243|||9886.537656243||9886.537656243|9886.537656243|9886.537656243|9886.537656243|9777.8196180478|9679.7995756087|9494.7773062319|-10325.396238848|-10325.396238848|-10325.396238848|-10325.396238848|-10325.396238848|-10325.396238848|-10325.396238848|-10325.396238848|-10325.396238848|-10500.440265386|-10665.489183763|-10831.09909307|-10878.443436744|-11197.110338469|-11197.110338469|-11197.110338469|-11293.345599941|-11293.345599941|-11293.345599941|-11293.345599941|-11293.345599941|-11293.345599941|-11293.345599941|-11293.345599941|-11293.345599941|-11293.345599941|-11293.345599941|-11293.345599941|-11293.345599941|-11293.345599941|-11341.495111045|-11519.314951908|-11519.314951908
09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|122906.98410909|122874.42678788||||120610.79321898|120610.79321898|120610.79321898|120610.79321898|120610.79321898|112151.59656665|112151.59656665|107323.99618516|104670.67600723|104670.67600723|104670.67600723|104670.67600723|104670.67600723|104670.67600723|104670.67600723|102422.97334137|99295.733782741|99295.733782741|99295.733782741|99295.733782741|99295.733782741|97089.704203046|-117891.80886596|-117891.80886596|-117891.80886596|-117891.80886596|-119246.45429551|-121846.06032834|-124916.7411461|-124916.7411461|-127746.37905122|||106719.3719602|106719.3719602|106719.3719602||106719.3719602|106719.3719602|99949.302177997|95588.113531107|-113128.40659763|-113128.40659763|-113128.40659763|-113128.40659763|-113128.40659763|-113128.40659763|-113128.40659763|-113128.40659763|-113128.40659763|-114670.45177514|-116339.39086127|-117011.59365588|-117011.59365588|-119134.47440311|-119134.47440311|-119134.47440311|-119134.47440311|-120949.41600346|-121760.46222607|-124572.73580674|105275.47726592|105275.47726592|105275.47726592|105275.47726592|105275.47726592|105275.47726592|105275.47726592|105275.47726592|105275.47726592|105275.47726592|105275.47726592|105275.47726592|105275.47726592|105275.47726592|102556.76205669|102556.76205669|100946.40228521|100901.11393236|100901.11393236|94017.904369286|92514.338188095|90183.7508495|90183.7508495|89491.050431482|89491.050431482|88456.722701646|82685.247446274|-93629.941424354|-93629.941424354|-94824.619042412||||-94824.619042412||-96377.354491569|-96774.838323965|-99105.375915517|-99805.973239463|89418.302567196|89418.302567196|89418.302567196|89418.302567196|89418.302567196|89418.302567196|89418.302567196|89418.302567196|88037.00285244|87168.892058267|-98475.589213566|-98475.589213566|-98475.589213566|-98475.589213566|-98475.589213566|-98475.589213566|-98475.589213566|-98475.589213566|-98475.589213566|-99622.876903963|-101909.50192587|-101909.50192587|-101909.50192587|-103632.77991764|-104614.19990849|-107782.44434276|90898.224495523|90898.224495523|90898.224495523|90625.804995025||88228.154314846|88228.154314846|86181.282572051|84421.645150681|84421.645150681|83794.561956589|83794.561956589|83794.561956589|83794.561956589|83794.561956589|83794.561956589|83794.561956589|83794.561956589|83794.561956589|83794.561956589|83794.561956589|83794.561956589|78316.179951765|78199.604878723|78199.604878723|77470.766466579|77470.766466579|77470.766466579|77470.766466579|77189.740518421|75354.632624467|75354.632624467|75354.632624467|75354.632624467|75354.632624467|72188.480693852|71683.814223919|71683.814223919|71683.814223919|71683.814223919|71683.814223919|71683.814223919|71683.814223919|71683.814223919|71683.814223919|71683.814223919|71683.814223919|71683.814223919|71683.814223919|71683.814223919|71683.814223919|71683.814223919|69876.460248799|69212.733609777||66991.926233085|65868.80692565||-76055.133151027|-76055.133151027|-76055.133151027|-76055.133151027|-76055.133151027|-76394.59239003|-77293.991544477|-80271.101716086|69590.230305743|69590.230305743|69590.230305743|69590.230305743|69590.230305743|69590.230305743|61283.589228603|60437.321365114|58681.243392765|58681.243392765|58681.243392765|||58681.243392765||58681.243392765|58681.243392765|58681.243392765|58681.243392765|58377.460978722|-68845.338653116|-68845.338653116|-68845.338653116|-68845.338653116|-68845.338653116|-68845.338653116|-70468.070844749|-70468.070844749|-70468.070844749|-70468.070844749|-70468.070844749|-72406.265576511|-72406.265576511|-72406.265576511|-72406.265576511|-74790.295085012|-75228.105650013|-76586.78405557|-80279.760061744|-82255.288957494|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158|72547.670878158
09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|31940.322730487|31940.322730487||||31940.322730487|31940.322730487|31940.322730487|31940.322730487|31940.322730487|31940.322730487|31940.322730487|31940.322730487|31940.322730487|31940.322730487|31940.322730487|31940.322730487|31940.322730487|31940.322730487|31940.322730487|31940.322730487|31940.322730487|31851.941642576|31851.941642576|30724.379602862|30665.644174023|30665.644174023|30665.644174023|28703.493526692|-32530.329776982|-32530.329776982|-32530.329776982|-32530.329776982|-32530.329776982|-32530.329776982|-32530.329776982|||-32803.264440305|-32803.264440305|-32803.264440305||-33898.071600338|-34022.659046393|-34022.659046393|-34022.659046393|-34022.659046393|-35114.065607103|-35782.295119004|-35866.008393695|-35866.008393695|-35866.008393695|-36446.889910683|-36446.889910683|-36446.889910683|-36446.889910683|-36446.889910683|-36446.889910683|-36446.889910683|-36446.889910683|-36446.889910683|-36446.889910683|-36446.889910683|-36446.889910683|-36871.544345203|-37693.382605781|-39381.536228646|-39585.040254051|-41516.71139339|-43135.234881545|-43214.149868383|35489.985754413|35489.985754413|35489.985754413|35489.985754413|35489.985754413|35489.985754413|35489.985754413|35489.985754413|35489.985754413|35489.985754413|35489.985754413|32069.428616014|28641.031795572|28038.435438141|28038.435438141|28038.435438141|28038.435438141|28038.435438141|28038.435438141|28038.435438141|28038.435438141|27918.341937213|27918.341937213|27918.341937213|27918.341937213||||27918.341937213||27918.341937213|27918.341937213|27918.341937213|27918.341937213|27918.341937213|27918.341937213|27918.341937213|27918.341937213|27918.341937213|27918.341937213|27918.341937213|27220.379930236|26997.644366929|26786.27151881|26654.190576456|24079.656196062|23702.355883676|23702.355883676|23702.355883676|23702.355883676|23702.355883676|23702.355883676|23702.355883676|23702.355883676|23702.355883676|23702.355883676|23702.355883676|22860.950981862|22434.389979846|22277.331782543|22277.331782543|22277.331782543|22277.331782543|22277.331782543||22277.331782543|21466.479758381|21087.073376389|21087.073376389|21087.073376389|21087.073376389|21087.073376389|21087.073376389|21087.073376389|21087.073376389|21087.073376389|21087.073376389|21002.858733975|21002.858733975|21002.858733975|21002.858733975|21002.858733975|21002.858733975|21002.858733975|21002.858733975|21002.858733975|21002.858733975|21002.858733975|21002.858733975|21002.858733975|21002.858733975|20076.700821476|20076.700821476|20076.700821476|20076.700821476|20076.700821476|20076.700821476|20076.700821476|20076.700821476|20076.700821476|20076.700821476|20076.700821476|19860.223134973|19805.803483304|19606.448314782|16857.829147134|16857.829147134|16857.829147134|16857.829147134|16857.829147134|16857.829147134|16841.147095227|16841.147095227|16234.694232135||16234.694232135|16234.694232135||15686.173763602|15686.173763602|15686.173763602|15686.173763602|15686.173763602|15686.173763602|15686.173763602|15686.173763602|15686.173763602|15686.173763602|15686.173763602|15683.526404002|15167.807115557|14907.007906175|14454.76284713|14454.76284713|14159.180941255|14042.423268061|13814.433421828|||13814.433421828||13814.433421828|13814.433421828|13693.930150405|13693.930150405|13422.568086919|13422.568086919|-14507.301539272|-14507.301539272|-14507.301539272|-14507.301539272|-14507.301539272|-14507.301539272|-14507.301539272|-14507.301539272|-14507.301539272|-14507.301539272|-14507.301539272|-14507.301539272|-14507.301539272|-14507.301539272|-15023.273505274|-15023.273505274|-15704.192783638|-16254.658648486|-16519.065164985|-16651.739072205|-16745.821191339|-16790.356879266|-17097.063199184|-17355.948154064|-17355.948154064|-17355.948154064|-17355.948154064|-17355.948154064|-17355.948154064|-17355.948154064|-17355.948154064|-17646.053504515|-17733.94833835|-17944.25720784
09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-107277.11749472|-107277.11749472||||91958.426196464|91958.426196464|91958.426196464|91958.426196464|91958.426196464|91958.426196464|91958.426196464|91958.426196464|90887.140218293|88835.711353659|88148.300896651|88148.300896651|88148.300896651|79473.305740972|79473.305740972|79473.305740972|79473.305740972|74557.278108329|74557.278108329|74557.278108329|73896.975675921|70685.528528801|70561.698365334|66807.442628149|66149.255285439|66149.255285439|66149.255285439|66149.255285439|66149.255285439|66149.255285439|61799.172539377|||61383.855417431|61383.855417431|61383.855417431||61383.855417431|61320.950463813|59423.278293125|58619.752038562|58619.752038562|58619.752038562|58619.752038562|58619.752038562|58619.752038562|58260.835598402|57470.376396268|57470.376396268|57470.376396268|57470.376396268|57470.376396268|57470.376396268|57470.376396268|57470.376396268|57470.376396268|57470.376396268|57470.376396268|57470.376396268|57470.376396268|57470.376396268|57470.376396268|57470.376396268|57470.376396268|57470.376396268|57470.376396268|57470.376396268|57470.376396268|53528.195995854|52716.05663338|52716.05663338|52716.05663338|52716.05663338|52716.05663338|52716.05663338|52716.05663338|52716.05663338|52716.05663338|52716.05663338|52716.05663338|52191.566509708|52191.566509708|52191.566509708|52191.566509708|52191.566509708|52191.566509708|52191.566509708|52191.566509708|52191.566509708|52191.566509708|52191.566509708||||51779.832529281||51779.832529281|51779.832529281|51779.832529281|51779.832529281|51779.832529281|51779.832529281|51779.832529281|51779.832529281|51779.832529281|51779.832529281|50622.036143646|49913.37349294|48934.303881044|46671.448756716|46412.720840795|46258.578711995|43903.976346661|42806.670002412|42806.670002412|42806.670002412|42806.670002412|42806.670002412|42806.670002412|42806.670002412|42806.670002412|42806.670002412|42806.670002412|42806.670002412|42806.670002412|42806.670002412|42806.670002412|42806.670002412|42806.670002412|42806.670002412||42806.670002412|42782.411113791|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42686.407081725|42645.071442695|42645.071442695|42645.071442695|42360.145455204|42360.145455204|42360.145455204|42360.145455204|42360.145455204|42360.145455204|42360.145455204|42360.145455204|42360.145455204|42360.145455204|42360.145455204|42360.145455204|41468.96355604|41468.96355604|41468.96355604|41468.96355604|41468.96355604|41468.96355604|41468.96355604|41468.96355604|41468.96355604|40479.584637086|40479.584637086||39830.094041207|38972.326712452||38177.585236058|-40974.328970757|-40974.328970757|-40974.328970757|-40974.328970757|-40974.328970757|-41349.254411952|-41704.727124391|-42057.067385996|-42057.067385996|-42057.067385996|-42088.956273596|-42088.956273596|-42088.956273596|-42088.956273596|-42088.956273596|-42088.956273596|-42655.632748418|-42655.632748418|||-42655.632748418||-43217.369720464|-43813.744133849|-44073.274866353|-44073.274866353|-44073.274866353|-44073.274866353|-44073.274866353|-44073.274866353|-44073.274866353|-44073.274866353|-44073.274866353|-44073.274866353|-44073.274866353|-44073.274866353|-44073.274866353|-44073.274866353|-45681.41651817|-45918.240575744|-48628.600639716|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-49351.150364051|-50881.833737834
09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM|149894.35348304|147660.39275894||||146150.43639882|145004.53964524|145004.53964524|145004.53964524|145004.53964524|145004.53964524|145004.53964524|145004.53964524|145004.53964524|145004.53964524|145004.53964524|141693.93293915|141457.93270117|141457.93270117|141457.93270117|139951.38351398|139951.38351398|139951.38351398|139951.38351398|139951.38351398|136238.12779503|136238.12779503|130410.03431486|130410.03431486|130361.14923873|126190.16582081|120522.40646757|114902.67385285|110730.74872539|103467.49858377|100699.59220349|||100699.59220349|100699.59220349|100699.59220349||100699.59220349|100699.59220349|100699.59220349|100699.59220349|100699.59220349|100699.59220349|100699.59220349|100699.59220349|100699.59220349|99003.762324009|99003.762324009|99003.762324009|99003.762324009|99003.762324009|99003.762324009|99003.762324009|99003.762324009|99003.762324009|99003.762324009|99003.762324009|99003.762324009|99003.762324009|99003.762324009|99003.762324009|99003.762324009|99003.762324009|99003.762324009|95299.947294285|95299.947294285|95299.947294285|95299.947294285|95299.947294285|95299.947294285|95299.947294285|95299.947294285|95299.947294285|95299.947294285|95294.385882539|-108462.07912158|-108462.07912158|-108462.07912158|-108462.07912158|-108462.07912158|-108462.07912158|-108462.07912158|-108462.07912158|-108462.07912158|-108462.07912158|-108857.86569065|96860.161597339|96860.161597339|96860.161597339|96860.161597339|96860.161597339||||96860.161597339||96860.161597339|96860.161597339|96860.161597339|96860.161597339|96860.161597339|96860.161597339|96321.684528177|96321.684528177|96321.684528177|96321.684528177|96321.684528177|96321.684528177|91459.52526776|91459.52526776|91459.52526776|91459.52526776|-97161.720554099|-97161.720554099|-97161.720554099|-97161.720554099|-97161.720554099|-97161.720554099|-97161.720554099|-97161.720554099|-97161.720554099|-97161.720554099|-97161.720554099|-97161.720554099|-97161.720554099|-97161.720554099|-97161.720554099|-97161.720554099|-98496.356171221|-98787.114089466||-98787.114089466|-98787.114089466|-100169.01565496|89190.438307984|89190.438307984|89190.438307984|89190.438307984|89190.438307984|89190.438307984|89190.438307984|89190.438307984|89190.438307984|89190.438307984|87500.487008871|-96252.161016564|-96252.161016564|-96252.161016564|-96252.161016564|-96252.161016564|-96252.161016564|-96252.161016564|-96252.161016564|-96252.161016564|-96252.161016564|-96674.623351737|-97536.828763508|-97536.828763508|-97536.828763508|-97536.828763508|-101260.28242408|85085.040915443|85085.040915443|85085.040915443|85085.040915443|85085.040915443|85085.040915443|85085.040915443|85085.040915443|85085.040915443|85085.040915443|85085.040915443|85085.040915443|85085.040915443|85085.040915443|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173||81992.953569173|81992.953569173||81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|81992.953569173|77458.837299081|77004.263665645|||-86579.603509736||-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-86579.603509736|-88204.448777451|-88204.448777451|-88430.27109257|-88430.27109257|-88430.27109257|-88430.27109257|-88430.27109257|-90400.301213966|75471.81864195|75471.81864195|75471.81864195|75471.81864195|75471.81864195|75471.81864195|75471.81864195|75471.81864195|75471.81864195|72363.131824389|71225.702027099|70842.842008764|70842.842008764|69608.713343072|65309.681492302|62677.423880335
09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|52954.832739054|52954.832739054||||52954.832739054|52954.832739054|52954.832739054|52954.832739054|52954.832739054|52954.832739054|52954.832739054|52954.832739054|52954.832739054|52954.832739054|52954.832739054|52954.832739054|52954.832739054|52954.832739054|52954.832739054|52954.832739054|52954.832739054|52431.937913654|52431.937913654|52431.937913654|51296.597681838|50912.405128623|50912.405128623|50912.405128623|50912.405128623|50912.405128623|50912.405128623|50912.405128623|50912.405128623|50912.405128623|50912.405128623|||49731.563927277|49731.563927277|49731.563927277||49731.563927277|49731.563927277|49731.563927277|49731.563927277|49731.563927277|49731.563927277|49731.563927277|49731.563927277|49731.563927277|49731.563927277|49731.563927277|49731.563927277|49731.563927277|48535.071030308|47783.412255898|45713.471920861|45713.471920861|44937.191023179|40635.767803532|38078.630892814|37074.544312116|37074.544312116|35874.493680129|35480.547753245|35480.547753245|34902.541965528|34902.541965528|34902.541965528|34902.541965528|34902.541965528|34902.541965528|34902.541965528|34902.541965528|34902.541965528|34902.541965528|34902.541965528|34902.541965528|34902.541965528|34590.067499252|34590.067499252|34590.067499252|34590.067499252|34590.067499252|34590.067499252|34590.067499252|34590.067499252|34590.067499252|33191.741665836|32374.157406484|-34664.315795635|-34664.315795635|-34664.315795635|-34664.315795635|-35193.684217372||||-35728.236237821||-35728.236237821|-35728.236237821|33582.562843265|33582.562843265|33582.562843265|33582.562843265|33582.562843265|33582.562843265|33582.562843265|33582.562843265|33582.562843265|33582.562843265|33582.562843265|33582.562843265|33582.562843265|33582.562843265|33582.562843265|33582.562843265|33582.562843265|33582.562843265|33582.562843265|33582.562843265|33582.562843265|33582.562843265|33582.562843265|33582.562843265|33375.143738655|33375.143738655|33375.143738655|33375.143738655|33375.143738655|33375.143738655|33375.143738655|33375.143738655||33375.143738655|33375.143738655|33375.143738655|33375.143738655|33375.143738655|33375.143738655|33375.143738655|33375.143738655|33375.143738655|33375.143738655|33375.143738655|33375.143738655|33375.143738655|33375.143738655|33375.143738655|33375.143738655|33069.604154061|32658.078720586|32658.078720586|32658.078720586|32658.078720586|32658.078720586|32658.078720586|32658.078720586|-35472.641826486|-35472.641826486|-35472.641826486|-35472.641826486|-35472.641826486|-35472.641826486|-35472.641826486|-35472.641826486|-35472.641826486|-35472.641826486|-35511.184028227|-35511.184028227|-35511.184028227|-35511.184028227|-35511.184028227|-35511.184028227|-35511.184028227|-35511.184028227|-35511.184028227|-35511.184028227|-35865.842242153|-35865.842242153|-35865.842242153|-35865.842242153|-35865.842242153||-35865.842242153|-35865.842242153||-35865.842242153|-35865.842242153|-35865.842242153|-35865.842242153|-35865.842242153|-36020.380269059|-36369.866965621|-36663.741072913|-37281.934525458|-37991.03836162|-38556.709290689|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|||-38568.729011805||-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-38568.729011805|-40098.587790894|-40770.653100994|-42409.059001104|-42862.84333456|-43972.603705067|-43975.745314897|-43975.745314897|-44653.605905441|-45197.176760727|-45197.176760727|-45197.176760727|-45197.176760727|-45197.176760727|-45358.915196962|-45358.915196962|-45358.915196962|-45358.915196962|-45809.905774402|-46377.673082669|-46591.950626069|41446.287700548|41446.287700548|41446.287700548|41446.287700548
09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|138633.38362742|138633.38362742||||138633.38362742|138633.38362742|138633.38362742|138633.38362742|138633.38362742|138633.38362742|138633.38362742|138633.38362742|135107.62631828|135107.62631828|135107.62631828|135107.62631828|123152.91813142|108064.35347936|96221.503865951|-106086.3819168|-106086.3819168|-106086.3819168|-106086.3819168|-106086.3819168|-106086.3819168|-106086.3819168|-106086.3819168|-106086.3819168|-106086.3819168|-106086.3819168|-106265.54933211|-106265.54933211|-106265.54933211|-106265.54933211|-107156.16592457|||-110890.18436063|-114811.31595626|-115684.79550695||-116235.88389661|-116334.31544068|-116759.03140825|-116759.03140825|97571.572169401|97571.572169401|97571.572169401|97571.572169401|97571.572169401|97571.572169401|97571.572169401|94973.969077112|87593.298974569|77684.497907502|77684.497907502|77684.497907502|75427.219897224|-93935.25733336|-93935.25733336|-93935.25733336|-93935.25733336|-93935.25733336|-94866.952592622|-98029.947325136|-99541.910277945|-99541.910277945|79847.6464477|79847.6464477|79847.6464477|79847.6464477|79847.6464477|79847.6464477|79847.6464477|79847.6464477|79847.6464477|79847.6464477|79847.6464477|78623.006228217|78623.006228217|78623.006228217|78623.006228217|78623.006228217|77125.562475797|71550.624973107|69472.916636786|69036.574040873|64985.082267637|63683.424741819|56720.471935354|47850.524372616|46226.810049294|46226.810049294|-50199.859971626|-50199.859971626||||-50727.622190696||-51244.903939131|-51244.903939131|-51833.226599034|-52259.140665593|-52999.045183993|-53264.533860072|-53264.533860072|-53264.533860072|-53567.969211458|-53567.969211458|-53567.969211458|-53567.969211458|-53567.969211458|-53567.969211458|-53567.969211458|-53567.969211458|-53656.07690162|-54523.418779578|-54742.687532864|-55450.208369849|-55715.689345492|-55715.689345492|-55986.877050547|-56818.752278386|50597.837523716|50597.837523716|50597.837523716|50597.837523716|50597.837523716|50597.837523716|50597.837523716|50597.837523716|50597.837523716|50597.837523716||50597.837523716|49814.26391524|48438.071016933|47103.412241037|45376.013601152|44882.094276904|44882.094276904|44882.094276904|44882.094276904|44882.094276904|44882.094276904|44882.094276904|44882.094276904|44882.094276904|43674.54919656|43416.977894467|43416.977894467|43416.977894467|43416.977894467|42602.197660519|41692.352782379|41692.352782379|41692.352782379|41692.352782379|41074.836424865|40812.811094659|40812.811094659|40812.811094659|40812.811094659|40812.811094659|40812.811094659|40812.811094659|40812.811094659|40812.811094659|40812.811094659|40812.811094659|40792.012327399|39907.791474888|39075.448513577|39075.448513577|39075.448513577|39075.448513577|39075.448513577|39075.448513577|39075.448513577|39075.448513577|38500.498348419|37756.109276021|37595.676973357||37439.641081508|-44577.316519599||-44577.316519599|-44577.316519599|-44577.316519599|-44577.316519599|-44577.316519599|-45908.129466222|-46697.921629135|-46794.912921261|-47680.458801401|-48769.954223779|-49366.615804199|-50718.462004666|-51945.513338517|-52014.459265019|-53215.999092617|-53215.999092617|-54170.583282625|-54170.583282625|-54170.583282625|||-54170.583282625||-54170.583282625|-54170.583282625|-54170.583282625|-54170.583282625|-54170.583282625|-54170.583282625|-54170.583282625|-54756.203647361|-55426.337385957|-55504.230231482|-55504.230231482|-55504.230231482|-55504.230231482|-55504.230231482|-55504.230231482|-55504.230231482|-55504.230231482|-55504.230231482|-55504.230231482|-55504.230231482|-56324.144701647|-57693.494112941|-60981.66012549|-64490.733472767|-65850.814969741|-66347.552835651|-66347.552835651|-66347.552835651|-66347.552835651|-66347.552835651|-66347.552835651|-66347.552835651|-66347.552835651|-66347.552835651|-66639.098539987|-66639.098539987|-66639.098539987|-67550.738938256|-67550.738938256|-68481.159183032
09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|37548.805929586|37548.805929586||||37548.805929586|37548.805929586|37548.805929586|37548.805929586|37548.805929586|37548.805929586|37548.805929586|35615.339921762|33824.104424735|33824.104424735|33824.104424735|33824.104424735|33824.104424735|32593.449360817|32520.499289797|32281.110321996|30979.011468885|29744.634064734|29744.634064734|29744.634064734|29744.634064734|29744.634064734|28155.148960815|-33163.890314382|-33163.890314382|-33163.890314382|-33820.989238202|-34462.210264669|-34839.760308188|-34839.760308188|-34839.760308188|||-35946.955897987|-36854.950997763|-37805.501108626||-38028.396430402|-38028.396430402|-38187.107144892|-38210.674605435|-39328.527339372|33581.129739928|33581.129739928|33581.129739928|33581.129739928|33581.129739928|33581.129739928|33581.129739928|33581.129739928|33581.129739928|33581.129739928|33581.129739928|33581.129739928|33581.129739928|33581.129739928|33581.129739928|33581.129739928|33581.129739928|31850.169791814|31850.169791814|31850.169791814|31850.169791814|31850.169791814|31850.169791814|31850.169791814|31850.169791814|31850.169791814|28477.966435349|24412.19323442|24412.19323442|24412.19323442|24412.19323442|24412.19323442|24412.19323442|24412.19323442|24412.19323442|24412.19323442|24412.19323442|24412.19323442|23962.182951411|23962.182951411|23962.182951411|23962.182951411|23344.092168234|23262.880186927|22497.644652141|22018.239634302|-24189.254429134|-24189.254429134|-24189.254429134||||-24189.254429134||-24643.616032371|-24679.017813746|-24871.130904162|-25115.145449069|-25458.49494341|-25785.487584456|-25785.487584456|-26000.541760507|-26130.725896216|-26130.725896216|-26130.725896216|-26130.725896216|-26203.584329128|-26432.728846541|-26432.728846541|-26432.728846541|-26461.365385046|-26690.405983384|-26889.339981538|-27204.101483591|-27204.101483591|-27204.101483591|-27624.725006266|24515.658071939|24515.658071939|24515.658071939|24515.658071939|24515.658071939|23961.331841035|23961.331841035|23961.331841035|23961.331841035|23961.331841035|23961.331841035||23961.331841035|23704.25760115|23654.730667945|23113.58963105|22867.673710873|22867.673710873|22867.673710873|22867.673710873|22867.673710873|22867.673710873|22867.673710873|22867.673710873|22867.673710873|22867.673710873|22867.673710873|22867.673710873|22867.673710873|22867.673710873|22033.526345414|20946.087939046|20946.087939046|20946.087939046|20946.087939046|20946.087939046|20946.087939046|20313.290798022|20313.290798022|20313.290798022|20313.290798022|20313.290798022|20313.290798022|20313.290798022|20313.290798022|20313.290798022|20313.290798022|20313.290798022|20313.290798022|20044.656398701|20044.656398701|20044.656398701|20044.656398701|20044.656398701|20044.656398701|20044.656398701|20044.656398701|20044.656398701|-22415.148114091|-22415.148114091|-22415.148114091||-22415.148114091|-22415.148114091||-22415.148114091|-22415.148114091|-22415.148114091|-22415.148114091|-22415.148114091|-22428.392474748|-22428.392474748|-22428.392474748|-23040.436083053|-23550.484536726|-23767.205040806|-24010.783378674|-24589.759309638|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|||-24604.41646496||-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24604.41646496|-24999.823144276|-24999.823144276|-24999.823144276|-24999.823144276|-25977.581271418|-26912.137372121|-26912.137372121|-28460.708191245|-29412.871318581|-29412.871318581|-29412.871318581|25302.368715268|25302.368715268|25302.368715268|25302.368715268|25302.368715268|25302.368715268|25302.368715268|25302.368715268|25302.368715268|25302.368715268|25302.368715268|25302.368715268|25302.368715268
09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM|83525.774901073|83525.774901073||||83525.774901073|83106.416556748|81884.907285275|81316.563650306|79185.070722562|75521.97629981|75521.97629981|75521.97629981|73079.973666456|72411.081851618|71182.334404892|71182.334404892|71182.334404892|71182.334404892|71182.334404892|71182.334404892|71182.334404892|71182.334404892|71182.334404892|71182.334404892|71182.334404892|71141.482672102|71018.314080114|-77689.190197779|-77689.190197779|-77689.190197779|-77689.190197779|-77689.190197779|-77872.457034295|-77872.457034295|-78797.17448255|||-79246.860536166|-79995.535077409|-79995.535077409||-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-79995.535077409|-80572.816752676|-81208.685280751|-81865.205867501|-81978.006519446|-82329.426184188|-82329.426184188|-82329.426184188|-82329.426184188|-82758.550844677|-82758.550844677|-83548.012132616|-83548.012132616|-83548.012132616|-84931.124591795|77275.141760305|77275.141760305||||77275.141760305||77275.141760305|77275.141760305|77275.141760305|77275.141760305|77275.141760305|77275.141760305|77275.141760305|76187.791089273|76187.791089273|76187.791089273|76187.791089273|76187.791089273|75404.308764435|75404.308764435|75404.308764435|75159.836357784|75159.836357784|75159.836357784|75159.836357784|75159.836357784|75159.836357784|75159.836357784|74859.057231832|74859.057231832|74710.063590925|74666.73732325|74063.041470277|73508.934966975|72582.149963305|72357.944403673|72264.382670747|71577.091856386|71480.102062651|70977.891180723||70002.334791016|70002.334791016|69897.038656685|69513.376285205|69055.501103569|69055.501103569|69055.501103569|69055.501103569|69055.501103569|69055.501103569|69055.501103569|69055.501103569|67750.556781744|67382.093860301|67382.093860301|67382.093860301|67382.093860301|67024.548733668|66880.307078602|66880.307078602|66711.452309558|66481.515484771|66481.515484771|66481.515484771|66481.515484771|65879.461649745|65599.401833051|65460.446481167|65256.373773892|65256.373773892|65256.373773892|64507.6505501|64507.6505501|64507.6505501|64507.6505501|64507.6505501|64507.6505501|64507.6505501|64507.6505501|64507.6505501|64507.6505501|64507.6505501|64507.6505501|64507.6505501|64507.6505501|64507.6505501|64487.586488477|64487.586488477|64487.586488477||63347.31832053|62852.5759117||61994.274460184|61994.274460184|61994.274460184|61994.274460184|61994.274460184|61994.274460184|61994.274460184|61994.274460184|61994.274460184|61994.274460184|61994.274460184|61793.638289093|61210.047270486|61210.047270486|60311.163633873|60032.050958501|60032.050958501|60032.050958501|60032.050958501|||59524.501065002||-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|-64352.006991999|59721.57640997|59721.57640997|59721.57640997|59721.57640997|59721.57640997|59721.57640997|59721.57640997|59721.57640997|59446.196011077|59062.440012308|57850.068605865|57850.068605865|57850.068605865|57850.068605865|57453.093405002|57453.093405002|57453.093405002|57453.093405002|57453.093405002|57453.093405002|57453.093405002|57453.093405002|57453.093405002|57453.093405002
09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|511222.55888409|508541.91890821||||508541.91890821|508541.91890821|506991.02100912|474601.13445458|446390.14939398|441475.49307899|441475.49307899|430639.43675443|424009.81685453|424009.81685453|424009.81685453|424009.81685453|424009.81685453|-488831.13571936|-488831.13571936|-488831.13571936|-488831.13571936|-490534.59524374|424282.196333|424282.196333|424282.196333|424282.196333|424282.196333|424282.196333|424282.196333|415924.66259222|414777.40288024|410724.89208916|407916.54676573|406181.17674906|406181.17674906|||406181.17674906|406181.17674906|406181.17674906||406181.17674906|406181.17674906|406181.17674906|406181.17674906|406181.17674906|406181.17674906|406181.17674906|406181.17674906|406181.17674906|406181.17674906|406181.17674906|406181.17674906|406181.17674906|406181.17674906|406181.17674906|406181.17674906|406181.17674906|406181.17674906|406181.17674906|406181.17674906|406181.17674906|406181.17674906|406181.17674906|406181.17674906|406181.17674906|406181.17674906|406181.17674906|406181.17674906|406181.17674906|402867.97416563|401117.19351736|386827.09024261|386827.09024261|386827.09024261|386827.09024261|386827.09024261|365780.10026957|349922.33363286|345969.25959206|340897.1324994|340897.1324994|340897.1324994|326163.48055489|-377735.02160568|-386511.13511742|-386679.03901936|-387521.76068342|-387521.76068342|-387521.76068342|-387521.76068342|-387521.76068342|-387521.76068342|345998.66060061|345998.66060061||||345998.66060061||345998.66060061|345998.66060061|345998.66060061|345998.66060061|345998.66060061|345998.66060061|345998.66060061|345137.40066734|321319.33407482|307993.70452758|293298.5605862|286998.40065133|285293.52771909|285293.52771909|285293.52771909|285293.52771909|285293.52771909|285293.52771909|285293.52771909|285293.52771909|285293.52771909|285293.52771909|285293.52771909|285293.52771909|282909.47524344|279510.52804826|277872.80894252|270164.23215835|-296722.04361814|-296722.04361814|-296722.04361814|-296722.04361814|-296722.04361814|-296722.04361814||-296722.04361814|-296722.04361814|-296722.04361814|-296722.04361814|-296722.04361814|-296722.04361814|-296722.04361814|-296722.04361814|-296722.04361814|-296722.04361814|-299857.82624238|-301425.36249153|-301667.06943503|-304074.52159448|-304719.23251053|-304719.23251053|-304719.23251053|-304719.23251053|-304719.23251053|-304719.23251053|-304719.23251053|-304719.23251053|-304719.23251053|-304719.23251053|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|281447.91102584|275302.3481353|275302.3481353||275302.3481353|275302.3481353||275302.3481353|275302.3481353|275302.3481353|270530.386817|268978.20757445|264670.23063828|260304.15725415|260304.15725415|260304.15725415|258693.45988224|258693.45988224|258693.45988224|255381.62209138|248507.35787931|246619.28653257|241448.47759076|241448.47759076|241448.47759076|241448.47759076|||241448.47759076||234720.5306564|225883.92295155|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-244563.9806062|-247739.48222988|-247739.48222988|-248485.91526732|-248485.91526732|-248485.91526732|-255817.68363036|-259130.75958929|-262164.51801146|-262164.51801146|-262405.02001274|-263588.91112526|-267626.56791696|-269093.69018874|-269093.69018874|-269093.69018874|-269093.69018874|-269093.69018874|-269093.69018874|-269093.69018874|-269093.69018874|-269093.69018874|-269093.69018874
09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM|-69922.337492276|-69922.337492276||||-69922.337492276|-71480.374991417|-71872.450832826|-71872.450832826|-71872.450832826|-71872.450832826|-72520.471037988|-72520.471037988|-72520.471037988|-72520.471037988|-72520.471037988|-72520.471037988|-72520.471037988|-72520.471037988|-72520.471037988|-72520.471037988|-72520.471037988|-72520.471037988|-72520.471037988|-72520.471037988|-72520.471037988|-72520.471037988|-72520.471037988|-72520.471037988|-72520.471037988|-72520.471037988|-72520.471037988|-72520.471037988|-72520.471037988|-72520.471037988|-72520.471037988|||-72520.471037988|-73056.078931098|-75712.309923442||-76187.201649244|-76187.201649244|-76187.201649244|-76187.201649244|-76187.201649244|-76187.201649244|-76187.201649244|-76187.201649244|-76187.201649244|-76685.779610272|-77556.421789191|-78279.357543545|-78733.774745117|-78733.774745117|-79215.822495789|-79215.822495789|-79215.822495789|-79215.822495789|-79215.822495789|-79215.822495789|-79215.822495789|-79215.822495789|68639.586518774|68639.586518774|68639.586518774|68639.586518774|68639.586518774|68639.586518774|68639.586518774|67130.096131971|64544.551257745|63793.945841939|62650.41934156|62650.41934156|62650.41934156|62650.41934156|62650.41934156|62650.41934156|62650.41934156|62650.41934156|62650.41934156|62650.41934156|62650.41934156|62650.41934156|62650.41934156|56822.688157288|-63403.241820534|-63403.241820534|-63403.241820534|-63403.241820534|-63403.241820534|-63403.241820534|-63403.241820534|-63584.249161153||||-63584.249161153||-63677.468100189|-63677.468100189|-64819.40900021|58180.079172143|58180.079172143|58180.079172143|58180.079172143|58180.079172143|58180.079172143|58180.079172143|57811.199080159|57435.430963159|57435.430963159|-63740.514913676|-63740.514913676|-63740.514913676|-63740.514913676|-63740.514913676|-63740.514913676|-63740.514913676|-63740.514913676|-63740.514913676|-63740.514913676|-64450.572126306|-65378.413473674|-66114.903859637|-66766.559844042|-67340.622048935|-67478.468943261|-67776.076603624|-68279.106918054|-68279.106918054|-69004.563242282|-69738.403602536||-70464.892891706|-71344.325435229|-72964.232421439|-72964.232421439|-72964.232421439|-74120.183541288|-74120.183541288|-74120.183541288|-74120.183541288|-74222.426156987|65339.573783885|65339.573783885|65339.573783885|65339.573783885|65339.573783885|65339.573783885|65339.573783885|65339.573783885|65339.573783885|65339.573783885|65339.573783885|65339.573783885|64317.166560456|64317.166560456|64317.166560456|64317.166560456|64317.166560456|64317.166560456|64317.166560456|64317.166560456|63516.296178284|61779.217975871|61304.686639857|60294.096266508|59676.773629453|59324.192921615|57923.694964956|57923.694964956|55459.661072174|53899.204548411|53899.204548411|53899.204548411|53899.204548411|53899.204548411|53899.204548411|53899.204548411|53899.204548411|53552.543962154|53552.543962154||53552.543962154|53158.382180172||50909.313533524|49438.12614836|48720.140164845|48219.308845487|48219.308845487|47904.787606097|47538.652895663|47172.84391962|47172.84391962|47172.84391962|47172.84391962|46858.715466245|44720.794962494|44242.030817894|44242.030817894|43982.812019883|42130.902244314|36912.113604793|36836.002293543|||36836.002293543||36836.002293543|36836.002293543|36353.89143727|35629.323819189|-38689.009072335|-38689.009072335|-38689.009072335|-38689.009072335|-38689.009072335|-38689.009072335|-38689.009072335|-38689.009072335|-38689.009072335|-38689.009072335|-38890.443299179|-38890.443299179|-40253.270332421|-40423.078147134|-40791.454502635|-40791.454502635|-42162.72722515|-42739.141361278|-42768.49040142|-43470.544890466|-44186.716544962|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469|-44903.906686469
09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|44881.807189485|44881.807189485||||44881.807189485|44881.807189485|44881.807189485|43013.119099428|42284.021221587|40840.14965628|40840.14965628|40405.721840311|40342.002210368|40342.002210368|40342.002210368|40342.002210368|40342.002210368|40342.002210368|40342.002210368|40342.002210368|39999.328929078|39999.328929078|39999.328929078|39999.328929078|-43435.118800522|-43435.118800522|-43435.118800522|-43435.118800522|-43435.118800522|-43435.118800522|-43435.118800522|-44113.10592977|-44113.10592977|-44113.10592977|-44113.10592977|||40259.844220939|40259.844220939|40259.844220939||40259.844220939|40259.844220939|40259.844220939|40259.844220939|40259.844220939|40259.844220939|40259.844220939|40259.844220939|40259.844220939|-43174.98591835|-43174.98591835|-43174.98591835|-43174.98591835|-43174.98591835|-43174.98591835|-43174.98591835|-43174.98591835|-43243.264091509|-43243.264091509|-43243.264091509|-43243.264091509|-43243.264091509|-43243.264091509|-43243.264091509|-43748.474187048|-43748.474187048|-44226.082430054|-44551.69795174|-44551.69795174|-44551.69795174|-44551.69795174|-44551.69795174|-44551.69795174|-44551.69795174|-44557.4421686|-45347.157965111|40223.132718169|40223.132718169|40223.132718169|40223.132718169|40223.132718169|40223.132718169|40223.132718169|-43686.632984138|-43686.632984138|-43686.632984138|-43686.632984138|-43686.632984138|-43686.632984138|-43686.632984138|-43686.632984138|-43686.632984138|-43686.632984138|-43686.632984138||||-43686.632984138||-43686.632984138|-43686.632984138|-43686.632984138|-43686.632984138|-43686.632984138|-44485.147760154|-44789.053066837|-44946.170074264|-45579.077860293|-45765.642066992|-46022.935629991|-46088.814208459|-46088.814208459|-46088.814208459|-46088.814208459|-46088.814208459|-46088.814208459|-46088.814208459|-46088.814208459|-46088.814208459|-46088.814208459|-46088.814208459|-46088.814208459|-46126.460231621|-46853.694915279|-46853.694915279|-46853.694915279|-46853.694915279|-46853.694915279|-46853.694915279|-46853.694915279|-46853.694915279|-47922.523114279|-47922.523114279||-47922.523114279|-47922.523114279|-49180.581238088|-49958.979153431|-50099.990945539|-50099.990945539|-50099.990945539|-50099.990945539|-50099.990945539|-51241.656606154|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45866.404207365|45812.671341517|45689.018144097|45689.018144097|45689.018144097|45689.018144097|45689.018144097|45689.018144097|44338.502255277|44338.502255277|44338.502255277|43440.812889157|43440.812889157|43440.812889157||43440.812889157|43440.812889157||43440.812889157|43440.812889157|43440.812889157|43200.903210174|42776.00356686|42490.003963178|41662.282528365|41662.282528365|41662.282528365|40680.880333901|40680.880333901|40680.880333901|40680.880333901|40680.880333901|40241.11085795|40241.11085795|40241.11085795|40241.11085795|39678.718598011|||39678.718598011||39678.718598011|-43416.360830854|-43416.360830854|-43416.360830854|-43416.360830854|-43416.360830854|-43416.360830854|-43416.360830854|-43416.360830854|-43416.360830854|-43416.360830854|-43416.360830854|-43416.360830854|-43416.360830854|-43416.360830854|-43416.360830854|-44040.400923171|-44469.889914635|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|40038.147349012|38914.608165569|37807.897961744
09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM|66472.072906427|65411.232305812||||65411.232305812|65411.232305812|65411.232305812|65411.232305812|65411.232305812|65411.232305812|65411.232305812|65411.232305812|65411.232305812|65411.232305812|65411.232305812|65411.232305812|65411.232305812|62684.702562014|60655.225068904|58782.288323855|58782.288323855|58782.288323855|58782.288323855|58782.288323855|58782.288323855|58782.288323855|58782.288323855|58782.288323855|58782.288323855|58782.288323855|58782.288323855|58782.288323855|58782.288323855|57742.068838238|57742.068838238|||57742.068838238|57742.068838238|57742.068838238||57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|57742.068838238|52796.201052903|52357.644622897|52357.644622897|52357.644622897|52357.644622897|50718.735778914|-55601.90141049|-55601.90141049|-55601.90141049|-55601.90141049|-55755.927348461|52037.326556333||||52037.326556333||52037.326556333|52037.326556333|52037.326556333|52037.326556333|52037.326556333|52037.326556333|52037.326556333|52037.326556333|-54480.666741586|-54480.666741586|-54480.666741586|-54480.666741586|-54480.666741586|-54480.666741586|-54480.666741586|-54480.666741586|-54480.666741586|-54480.666741586|-54480.666741586|-54480.666741586|-54480.666741586|-54480.666741586|-54480.666741586|-54480.666741586|50679.595080814|50679.595080814|50679.595080814|50679.595080814|50679.595080814|50679.595080814|50679.595080814|50679.595080814|50679.595080814|50679.595080814||50679.595080814|50679.595080814|50679.595080814|50679.595080814|50679.595080814|50679.595080814|50679.595080814|50679.595080814|50679.595080814|50679.595080814|50679.595080814|50679.595080814|50679.595080814|50679.595080814|50679.595080814|50679.595080814|50679.595080814|50679.595080814|50679.595080814|49268.18051514|48834.650667904|48834.650667904|48834.650667904|48834.650667904|48834.650667904|48834.650667904|48834.650667904|48834.650667904|48834.650667904|48834.650667904|48204.080386213|47797.561974264|47131.883346998|47131.883346998|47131.883346998|47131.883346998|47131.883346998|47131.883346998|47131.883346998|47131.883346998|47131.883346998|47131.883346998|47131.883346998|47131.883346998|47131.883346998|47131.883346998|46780.524899442|46381.956702505|46214.155233686||45665.512759651|45633.251156557||45041.848290272|44972.969237455|-48007.380820223|-48007.380820223|-48007.380820223|-48007.380820223|-48007.380820223|-48447.744097123|-48914.980894008|-48914.980894008|-48914.980894008|-49079.260426666|-49079.260426666|-49079.260426666|-49508.003121643|-49524.142140367|-49980.529678533|-50057.232413165|-50057.232413165|||-50057.232413165||-50057.232413165|-50057.232413165|-50057.232413165|-50057.232413165|-50057.232413165|-50057.232413165|-50057.232413165|-50057.232413165|-50057.232413165|-50057.232413165|-50057.232413165|-50057.232413165|-50057.232413165|-50057.232413165|-50057.232413165|-50057.232413165|-51831.020389628|-52296.375850082|-52296.375850082|-52296.375850082|-52296.375850082|-52296.375850082|-52296.375850082|49487.901757917|49487.901757917|49487.901757917|49487.901757917|49487.901757917|49487.901757917|49487.901757917|49487.901757917|49487.901757917|49487.901757917|49487.901757917|49487.901757917|49487.901757917|49487.901757917|49487.901757917|49487.901757917|49487.901757917
09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-74536.347213315|-74536.347213315||||-74536.347213315|-74536.347213315|-74536.347213315|-74536.347213315|-74536.347213315|-74536.347213315|68158.804190901|68158.804190901|68158.804190901|68158.804190901|68158.804190901|67559.782434334|66927.536038149|65519.484486832|63038.316096481|-69498.992473481|-69498.992473481|-69505.339469795|-69505.339469795|-69505.339469795|-69863.209347155|-69863.209347155|-69863.209347155|-69863.209347155|-69863.209347155|-69863.209347155|-69863.209347155|-70725.788163506|-71767.542403895|-72095.842712841|-72095.842712841|||-72095.842712841|-72095.842712841|-73328.714125379||-73371.159284911|-73371.159284911|-73371.159284911|-73371.159284911|-73371.159284911|-73371.159284911|-73371.159284911|-73387.857820655|-73387.857820655|-73387.857820655|-73387.857820655|-73387.857820655|-73387.857820655|-73387.857820655|-73387.857820655|-73387.857820655|-73387.857820655|-73387.857820655|-73387.857820655|-73387.857820655|-73387.857820655|-73387.857820655|-74058.730911839|-74237.478790932|-74399.765145312|-74399.765145312|-74399.765145312|-75216.405717013|-76134.46977249|-76134.46977249|-76134.46977249|-76134.46977249|-76134.46977249|-76134.46977249|-76134.46977249|-76134.46977249|-76134.46977249|-76134.46977249|-76134.46977249|-76134.46977249|-76945.800598217|-76945.800598217|-76945.800598217|-76945.800598217|-77146.137249097|-77146.137249097|-77146.137249097|-77146.137249097|-77146.137249097|-77146.137249097|-77146.137249097|-77167.930276774|-77253.255863082|-77507.723287756||||-77507.723287756||-77991.914764173|-78791.016404637|-78928.440624967|-78928.440624967|-78928.440624967|-78928.440624967|-78928.440624967|-80059.378472186|-80450.119629126|-80450.119629126|-80450.119629126|-80450.119629126|-80450.119629126|-80450.119629126|-80450.119629126|-80450.119629126|-80450.119629126|-80450.119629126|-80450.119629126|-80450.119629126|-80450.119629126|-80450.119629126|-81639.02181014|-82282.246455711|-83551.538834212|-83551.538834212|-83846.154260235|-84094.191705592|-84094.191705592|-84094.191705592|-84094.191705592|-84094.191705592|-85421.324117325|-85606.331530749||-85606.331530749|-85606.331530749|-85606.331530749|-86095.923923055|-86270.201071566|-86270.201071566|-86270.201071566|-86270.201071566|-87089.11230174|-88432.347001934|-90558.163335482|-94592.403706091|86617.664731093|86617.664731093|86617.664731093|86617.664731093|86617.664731093|86617.664731093|86617.664731093|86617.664731093|86617.664731093|86617.664731093|86617.664731093|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|84472.249251354|83629.342158807|83629.342158807|83629.342158807|83629.342158807|83629.342158807|80046.805503041|-88216.908192037||-88216.908192037|-88216.908192037||-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|||-88216.908192037||-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88216.908192037|-88368.786880042|-88700.01048627|-88700.01048627|-88700.01048627|-88700.01048627|-90040.854828853|-90040.854828853|-90040.854828853|-90040.854828853|-90040.854828853|-90040.854828853|-90040.854828853|-90040.854828853|-90040.854828853|-90040.854828853|-90040.854828853|-90040.854828853|-91128.727587614|-92709.697319571|-94110.774799524|-94945.305332804|-95139.22814756|-97232.475719511|-98013.409766133|-98013.409766133|-98013.409766133|-98342.677517926|-99125.19724214|-100100.8878493|-100100.8878493|-100100.8878493|-102339.87538811|-102499.86154235|-107872.06838038
09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|67799.882248368|67799.882248368||||67799.882248368|67799.882248368|67799.882248368|67799.882248368|67799.882248368|67799.882248368|67799.882248368|67799.882248368|67799.882248368|67799.882248368|67799.882248368|65588.758053742|64204.175615269|63587.972905855|60942.192117616|60029.025056119|60029.025056119|60029.025056119|60029.025056119|60029.025056119|60029.025056119|60029.025056119|60029.025056119|60029.025056119|60029.025056119|60029.025056119|60029.025056119|60029.025056119|60029.025056119|60029.025056119|60029.025056119|||-65658.848275732|-65658.848275732|-65658.848275732||-65658.848275732|-65658.848275732|-65658.848275732|-65658.848275732|-65658.848275732|-65658.848275732|-65658.848275732|-65658.848275732|-65658.848275732|-65658.848275732|-65658.848275732|-65658.848275732|-66298.720306369|-67481.911451521|-68424.346057245|-68674.624561373|-68674.624561373|-68674.624561373|-68674.624561373|-68674.624561373|-69444.027290415|-69798.919211572|-70400.02166068|-70400.02166068|-70400.02166068|-70400.02166068|-70924.22640433|-70924.22640433|-70924.22640433|-70924.22640433|-70924.22640433|-70924.22640433|-70924.22640433|-70924.22640433|-71971.362671477|-72129.291857197|-72797.156959553|-72797.156959553|-72797.156959553|-72797.156959553|-72797.156959553|-72797.156959553|-72797.156959553|-72797.156959553|-72797.156959553|-72797.156959553|-72797.156959553|-72797.156959553|-73496.84106617|-73680.050698975|-73680.050698975|-74555.61188775|-75895.124319722|-76641.804799691||||-76846.449777435||-78323.833086038|-79215.370095598|-79367.077883998|72870.558474039|72870.558474039|72870.558474039|72870.558474039|72870.558474039|72870.558474039|69878.398304488|69682.594263567|69682.594263567|69682.594263567|69682.594263567|69682.594263567|69682.594263567|69682.594263567|69682.594263567|69682.594263567|69682.594263567|69682.594263567|69682.594263567|69682.594263567|69682.594263567|69682.594263567|69682.594263567|69682.594263567|69682.594263567|69682.594263567|69682.594263567|69682.594263567|69575.104737297|67782.473432737|67782.473432737||67782.473432737|67782.473432737|67782.473432737|65474.970480819|62516.633867577|-70493.831410348|-70493.831410348|-70493.831410348|-70493.831410348|-70493.831410348|-70493.831410348|-70493.831410348|-70493.831410348|-70843.146011498|-71797.940012775|-73292.15556975|-74746.839521945|-75663.155024383|-76031.283360426|-76073.648178251|-76165.164642501|-77155.738491668|-78200.820546298|-78217.578384775|-78250.096771327|-78250.096771327|-78403.205890527|-78403.205890527|-78936.895433919|-81307.661593244|-81430.735103604|-82811.927892893|72273.072545016|72273.072545016|72273.072545016|72273.072545016|72273.072545016|71458.969494462|70790.085795632|70790.085795632|69612.53071185|69612.53071185|69612.53071185|69612.53071185|69612.53071185|69612.53071185|69612.53071185|65186.145235388|62279.050261543||59054.500290603|56871.666989559||55351.852210621|55085.391345134|54028.212605705|52853.569561894|-59740.200332427|-59740.200332427|-59740.200332427|-59740.200332427|-60139.111480475|-60371.234978306|-61240.261087006|55178.316366208|55178.316366208|55178.316366208|55178.316366208|55178.316366208|55178.316366208|55178.316366208|55178.316366208|||55178.316366208||55178.316366208|54242.573740232|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60439.469993275|-60567.246905278|-60567.246905278|-61102.49656142|-61386.107290467|-61734.563656074|-62427.292951194|55649.768224071|55649.768224071|55649.768224071|55649.768224071
09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM|66130.233177068|64183.592418964||||62764.082235032|62764.082235032|62764.082235032|62764.082235032|62764.082235032|62200.718808681|62200.718808681|61519.583613293|61519.583613293|61519.583613293|61519.583613293|59505.092903659|58333.436559621|57409.373955134|56871.526616816|56351.696240906|55462.995823229|55273.685114446|55273.685114446|55273.685114446|55273.685114446|55273.685114446|54381.872349384|-58641.741935066|-58641.741935066|-58641.741935066|-58641.741935066|-58641.741935066|-58641.741935066|-58641.741935066|-58641.741935066|||-58641.741935066|-58641.741935066|-58763.046594518||-59736.718438353|54713.693284572|54713.693284572|54713.693284572|54713.693284572|54713.693284572|54713.693284572|54713.693284572|54713.693284572|54713.693284572|54713.693284572|54713.693284572|54713.693284572|54713.693284572|54713.693284572|54713.693284572|54713.693284572|54713.693284572|54713.693284572|54713.693284572|54713.693284572|54713.693284572|54713.693284572|54713.693284572|54713.693284572|54060.066698119|54060.066698119|54060.066698119|54060.066698119|54060.066698119|52700.074109021|50777.860121134|48453.177912371|45878.531013746|45591.108783165|45591.108783165|45591.108783165|45591.108783165|45591.108783165|45591.108783165|45591.108783165|45591.108783165|45591.108783165|45591.108783165|44851.231981295|43873.591090328|-47113.809476232|-47113.809476232|-47113.809476232|-47113.809476232|-47113.809476232|-47113.809476232|-47113.809476232|44461.75682992||||44461.75682992||44461.75682992|44461.75682992|44461.75682992|44461.75682992|44461.75682992|44461.75682992|44461.75682992|44461.75682992|44461.75682992|44461.75682992|44461.75682992|44461.75682992|44461.75682992|44321.396477689|-47172.05809498|-47172.05809498|-47172.05809498|-47172.05809498|-47172.05809498|-47172.05809498|-47172.05809498|-47172.05809498|-47172.05809498|-47172.05809498|-47172.05809498|-47172.05809498|-47172.05809498|-47274.879498349|-47274.879498349|-47274.879498349|-47274.879498349|-47274.879498349|-47755.421664832|-48756.024072035||-50345.582302262|-50611.758113624|-51210.286792916|-51411.429769906|-52118.255299896|-52156.535284097|-52156.535284097|-52156.535284097|-52156.535284097|-52940.594760107|-54298.552483001|-54298.552483001|-54298.552483001|-55659.502758889|50222.108522762|50222.108522762|50222.108522762|50222.108522762|50222.108522762|50222.108522762|50222.108522762|50222.108522762|48107.898358624|47590.464140774|47590.464140774|47590.464140774|46089.40460086|44755.901693126|44755.901693126|44755.901693126|44755.901693126|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994|43508.268372994||41734.187081105|41285.207867894||40877.108478881|40877.108478881|40652.342754313|39338.714171459|38698.571301621|38206.74589069|37809.871469987|37809.871469987|37713.746077763|37678.023468244|37678.023468244|37678.023468244|37678.023468244|37678.023468244|37550.581631382|37364.53514598|36814.668067239|36814.668067239|36814.668067239|||36814.668067239||36814.668067239|36814.668067239|36814.668067239|36814.668067239|36638.52007471|36176.133416344|35423.481573716|-37504.565385309|-37504.565385309|-37504.565385309|-37504.565385309|-37504.565385309|-37504.565385309|-37504.565385309|-37504.565385309|-37504.565385309|-38011.031680093|-38011.031680093|-38011.031680093|-38011.031680093|-38753.884334833|-38753.884334833|-38753.884334833|-38871.926385231|-38871.926385231|-38871.926385231|-38971.584872479|-39053.128020605|-39053.128020605|-39053.128020605|-39053.128020605|-39053.128020605|-39053.128020605|-39053.128020605|-39053.128020605|-39053.128020605|-39053.128020605|-39053.128020605|-39053.128020605|-39053.128020605
09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM|-28619.801833561|-28619.801833561||||-28619.801833561|-28619.801833561|-28619.801833561|-28619.801833561|-28619.801833561|-28619.801833561|26000.089463334|26000.089463334|26000.089463334|26000.089463334|26000.089463334|25236.210514816|24884.678349795|24230.198166439|23636.331296043|-24917.620930836|-24917.620930836|-24917.620930836|-24917.620930836|-24917.620930836|-24917.620930836|-24917.620930836|-24917.620930836|-24917.620930836|-24917.620930836|-24917.620930836|-24917.620930836|-25366.801034262|-25515.704213172|-25515.704213172|-25515.704213172|||-25515.704213172|-25720.226903525|-26064.141003916||-26174.045559907|-26178.369242352|-26178.369242352|-26178.369242352|-26178.369242352|-26226.381780681|-26226.381780681|-26529.313089645|-26765.903432939|-26839.695596222|-26839.695596222|-26949.935733257|-26949.935733257|-26949.935733257|-26949.935733257|-26949.935733257|-26949.935733257|-26949.935733257|-26949.935733257|-26949.935733257|-26949.935733257|-26949.935733257|-26949.935733257|-26949.935733257|24487.915731163|24487.915731163|24487.915731163|24487.915731163|24487.915731163|24487.915731163|24487.915731163|24487.915731163|24487.915731163|24487.915731163|24487.915731163|24487.915731163|24487.915731163|24487.915731163|24487.915731163|24487.915731163|24487.915731163|24483.795256848|24259.355633537|24259.355633537|24259.355633537|23932.617370596|23911.241522885|-25983.035156932|-25983.035156932|-26039.348637767|-26039.348637767|-26039.348637767|-26043.72070863|-26316.934474364||||-26316.934474364||-26316.934474364|-26316.934474364|-26441.038304849|-26565.042560943|-26619.491734381|-27249.435260423|-27356.916307513|-27356.916307513|-27356.916307513|-27356.916307513|-27356.916307513|-27374.351452792|-27457.306519605|-27457.306519605|-27457.306519605|-27488.673910672|-27531.859900747|-27621.51100083|-27630.980034797|-27630.980034797|-27630.980034797|-27630.980034797|-27781.644483108|-28029.604981231|-28238.401211396|-28238.401211396|-28270.44579044|-28583.828656044|-28968.14295116|-29106.269945734|-29248.633273037|-29845.703636708|-30673.004040787|-30685.614297801||-30685.614297801|-30685.614297801|-30685.614297801|-31539.571442001|-31763.228322242|-31763.228322242|-31763.228322242|-31763.228322242|-31763.228322242|-31995.25369138|-32466.948545978|-32660.49838442|-32886.664871578|-32888.783792071|-32888.783792071|-33037.537546746|-33052.819496384|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|30146.901330513|29687.621852556|29687.621852556|29687.621852556|29508.483768588|29508.483768588|29447.288932461|29447.288932461|29447.288932461|29447.288932461|29333.098813846|29067.470786738|29067.470786738||29067.470786738|29067.470786738||29067.470786738|29067.470786738|29067.470786738|29067.470786738|29067.470786738|29067.470786738|29067.470786738|29067.470786738|27942.312464661|27942.312464661|27942.312464661|26747.013849623|26327.237610692|25738.597345214|24595.663716904|24390.942860375|24390.942860375|24014.936511528|23955.260648572|||23955.260648572||23955.260648572|23955.260648572|23878.099566138|23878.099566138|23278.443962376|22845.493291529|22728.325879476|22684.250977196|22054.723307995|22046.842672147|22046.842672147|22046.842672147|-24696.418422464|-24696.418422464|-24696.418422464|-24696.418422464|-24696.418422464|-24696.418422464|-25115.331385758|-25115.331385758|-25528.145984176|-25531.273315751|-25587.52590639|23084.910148538|23084.910148538|23084.910148538|23084.910148538|23084.910148538|22981.450079276|22981.450079276|-24990.054760939|-24990.054760939|-24990.054760939|-24990.054760939|-24990.054760939|-24990.054760939|-24990.054760939|-24990.054760939|-24990.054760939|-24990.054760939
09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-273673.3722611|-273673.3722611||||-273673.3722611|-273673.3722611|-273673.3722611|-273673.3722611|-273673.3722611|-273673.3722611|-273673.3722611|-273673.3722611|-273673.3722611|-273673.3722611|234486.45780371|234486.45780371|234486.45780371|213790.50867079|203045.00963421|191105.56626023|189033.96251137|187681.18047762|187681.18047762|187681.18047762|187681.18047762|181062.42275292|178163.8030588|175143.11450977|-190263.62893035|-190263.62893035|-190263.62893035|-191248.47658928|-192264.97398809|-192758.30443121|-194381.44936801|||-196957.16596446|-199396.85107162|184752.12533549||184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|184752.12533549|178757.91703943|177519.90782159|175862.27086249|175862.27086249|175862.27086249|175862.27086249|175862.27086249|-201236.36570834|-203269.2206208|187363.28435069|187363.28435069|186413.93129715|186413.93129715|181587.70144128|178130.7793792|176221.33256691|-186441.8636934|-186441.8636934|-186441.8636934|-186441.8636934|-186441.8636934|-186441.8636934|-186441.8636934|-189585.40410378||||-190728.22678198||-191082.37874318|-191082.37874318|-191163.75415909|-193343.06017677|-194453.40019641|185688.64932733|185688.64932733|185688.64932733|185688.64932733|185688.64932733|185688.64932733|185688.64932733|185688.64932733|185688.64932733|185688.64932733|183248.49925258|-195732.42309269|-195732.42309269|-195732.42309269|-195732.42309269|-195732.42309269|-195732.42309269|-195732.42309269|-195732.42309269|-195732.42309269|-195732.42309269|-195732.42309269|-195732.42309269|-195732.42309269|-195732.42309269|-195732.42309269|-195732.42309269|-195732.42309269|-196547.13676965||-197410.66267858|-197410.66267858|-199417.4029762|-201936.00330689|-204667.7814521|-206230.86828011|-208101.53399192|-208101.53399192|-208101.53399192|-211179.48221325|-217927.89055315|-217927.89055315|-217927.89055315|-218615.2969792|-218615.2969792|-221222.55219911|-222013.9468879|-224243.27431989|-225203.87423854|-225203.87423854|-225203.87423854|201467.02733152|201467.02733152|201467.02733152|201467.02733152|201467.02733152|201467.02733152|201467.02733152|201467.02733152|201467.02733152|201467.02733152|195241.14147947|193323.49053275|188068.23118346|188068.23118346|188068.23118346|186020.25687052|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317||183041.36076317|183041.36076317||183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|183041.36076317|182484.84529241|174977.60588046|174732.92987717|174732.92987717|174732.92987717|169658.81097464|167565.34552738|||167400.26821314||167400.26821314|167400.26821314|166111.40912571|-177733.63184195|-177733.63184195|-177733.63184195|-177733.63184195|-177733.63184195|-177733.63184195|-177733.63184195|-177733.63184195|-177733.63184195|-177733.63184195|-177733.63184195|-177733.63184195|-177733.63184195|-183920.70204661|-186756.33560734|-189979.26178593|-192738.06865104|-195759.35343078|-195759.35343078|-195759.35343078|-203188.17047864|-205965.39537638|-205965.39537638|-205965.39537638|-205965.39537638|-205965.39537638|-205965.39537638|-205965.39537638|-205965.39537638|-205965.39537638|-205965.39537638|-206169.96189764|-206169.96189764|-206169.96189764|-206169.96189764|-206169.96189764|-206169.96189764
09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM|35137.225953396|31608.028837106||||26889.476485674|25899.418317415|24841.020352684|24517.800391871|23806.781910714|23806.781910714|23806.781910714|23806.781910714|23806.781910714|23806.781910714|23806.781910714|22758.064087302|22758.064087302|21933.960097002|21804.40010778|21585.4445642|21261.605071333|20869.57416214|20869.57416214|20855.082402377|20741.758224864|20118.620249849|19828.449199183|19828.449199183|19828.449199183|19828.449199183|19828.449199183|19828.449199183|19828.449199183|19828.449199183|19828.449199183|||19828.449199183|19828.449199183|19828.449199183||19828.449199183|19828.449199183|19700.303908833|19700.303908833|19700.303908833|19700.303908833|19700.303908833|19700.303908833|19700.303908833|19700.303908833|19700.303908833|19700.303908833|19700.303908833|19700.303908833|19700.303908833|19700.303908833|19700.303908833|19700.303908833|19700.303908833|19700.303908833|19700.303908833|19700.303908833|19700.303908833|19700.303908833|19700.303908833|19700.303908833|19700.303908833|19700.303908833|19700.303908833|19700.303908833|19380.893232036|19129.261152737|19129.261152737|19129.261152737|19129.261152737|19129.261152737|19129.261152737|19129.261152737|19129.261152737|19129.261152737|19129.261152737|19129.261152737|19129.261152737|19129.261152737|19129.261152737|19129.261152737|19129.261152737|18643.252610065|-20489.036200186|-20489.036200186|-20489.036200186|-20489.036200186|-20489.036200186|-20900.269318985||||-20900.269318985||-20900.269318985|-20900.269318985|-20989.743687761|-21216.597145383|-21216.597145383|-21369.552383759|19768.154547396|19768.154547396|19768.154547396|19768.154547396|19768.154547396|19768.154547396|19768.154547396|19509.060608218|19118.400675798|19112.223056541|19112.223056541|-20518.765271296|-20518.765271296|-20518.765271296|-20518.765271296|-20518.765271296|-20518.765271296|-20518.765271296|-20518.765271296|-20518.765271296|-20518.765271296|-20518.765271296|-20518.765271296|-20518.765271296|-20518.765271296|-20518.765271296|-20847.516968106|-21014.463297896||-21276.564240049|-21276.564240049|-21276.564240049|-21276.564240049|-21331.442598603|-21331.442598603|-21331.442598603|-21331.442598603|-21331.442598603|-21793.825109558|-22535.432249051|-22535.432249051|-22535.432249051|-22993.813610057|-23002.570677841|-23325.078530935|-23486.198367705|21181.842918207|21181.842918207|21181.842918207|21181.842918207|21181.842918207|21181.842918207|20754.825464675|20499.806071861|19794.228968734|19363.032187483|18638.599850249|18638.599850249|18638.599850249|18638.599850249|18638.599850249|18638.599850249|18638.599850249|18638.599850249|18638.599850249|18638.599850249|18374.555389166|17342.28376574|17277.634278691|17277.634278691|17084.363307026|17084.363307026|16867.07034114|16709.522601267|16691.386375959|16691.386375959|16691.386375959|16691.386375959||16345.230093777|16345.230093777||16171.086535527|16171.086535527|15696.762817252|15297.514241392|15269.395667589|15269.395667589|15269.395667589|15269.395667589|15269.395667589|15269.395667589|15269.395667589|15269.395667589|15269.395667589|15269.395667589|14726.723046406|14726.723046406|14415.916387389|14415.916387389|14415.916387389|||14221.01820821||14037.242453566|13652.491615074|13392.768461193|13344.742734659|13190.825260732|13113.139178591|12716.26575399|-13658.799889143|-13658.799889143|-13658.799889143|-13658.799889143|-13658.799889143|-13658.799889143|-13658.799889143|-13658.799889143|-13658.799889143|-13987.555432381|-14175.617147091|-14522.907941212|-14673.231045791|-14870.812273101|-15075.902525668|-15199.891695186|-15203.212994651|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798|14393.581134798
09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|49069.342518405|49069.342518405||||49069.342518405|49069.342518405|49069.342518405|49069.342518405|47338.158353783|45456.287059759|45029.207844176|42918.564271307|41824.770705318|41824.770705318|41649.745228131|41595.247553948|41595.247553948|41595.247553948|41595.247553948|41595.247553948|41065.429078948|-45462.868933705|-45462.868933705|-45462.868933705|-45462.868933705|-45462.868933705|-45462.868933705|-45462.868933705|-45462.868933705|-45462.868933705|-45462.868933705|-45462.868933705|-45462.868933705|-45462.868933705|-46172.632148561|||41195.870339205|41195.870339205|41195.870339205||41195.870339205|41195.870339205|41195.870339205|41195.870339205|41195.870339205|41079.935029597|41079.935029597|41079.935029597|41079.935029597|41079.935029597|41079.935029597|41079.935029597|41079.935029597|41079.935029597|40802.705588441|40250.228431601|39747.476035113|39052.751150125|39044.723500139|38699.692777932|37913.547531036|37883.7006556|37883.7006556|37448.556284|37407.785535802|37407.785535802|37246.308544128|37246.308544128|37246.308544128|37246.308544128|36720.898382365|36289.649811098|-40035.31530475|-40035.31530475|-40035.31530475|-40035.31530475|-40035.31530475|-40035.31530475|-40035.31530475|-40035.31530475|-40590.64528771|-40590.64528771|-40590.64528771|-40590.64528771|-40590.64528771|-40590.64528771|-40590.64528771|-40590.64528771|-40590.64528771|-40590.64528771|-40590.64528771|-40590.64528771|-40592.383653011|-41119.315170012||||-41704.444677657||-41704.444677657|-41704.444677657|-41896.605197397|-42305.37678691|38998.045614963|38998.045614963|38998.045614963|38998.045614963|38998.045614963|38998.045614963|38998.045614963|38998.045614963|38998.045614963|38998.045614963|38998.045614963|38998.045614963|38998.045614963|38998.045614963|38998.045614963|38998.045614963|38998.045614963|38998.045614963|38998.045614963|38998.045614963|38998.045614963|38998.045614963|38097.82846107|37603.142734522|37188.364519235|37188.364519235|37188.364519235|37114.849465817|36210.943850908|35331.20065459||35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|35331.20065459|34537.445171767|-36515.197256911|-36515.197256911|-36515.197256911|-36515.197256911|-36515.197256911|-36672.465749273|-36672.465749273|-36683.361698374|-36683.361698374|-36683.361698374|-36683.361698374|-36683.361698374|-37092.624109304|-38152.915677005|34721.969955422|34721.969955422|34721.969955422||34721.969955422|34721.969955422||34721.969955422|34721.969955422|34721.969955422|34721.969955422|34721.969955422|34721.969955422|34721.969955422|34721.969955422|34721.969955422|34721.969955422|34721.969955422|34721.969955422|34721.969955422|34721.969955422|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|||-38633.681372077||-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-38633.681372077|-39584.645968974|-39988.495521082|36468.813897658|36468.813897658|36468.813897658|36468.813897658|36468.813897658|36468.813897658|36468.813897658|36468.813897658|36468.813897658|36468.813897658|36357.486293405|36357.486293405|36055.540326006|35575.600362229|34581.222624698|-37906.974861446|-38454.972068274|-39180.212429967|-39180.212429967|-39461.347144408|-39654.949160811|-39654.949160811
09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|84155.988921689|84155.988921689||||84155.988921689|84155.988921689|84155.988921689|84155.988921689|84155.988921689|84155.988921689|84155.988921689|84155.988921689|84155.988921689|84155.988921689|84155.988921689|76662.209912988|71813.566569986|68776.185077763|64595.761197514|58809.31701878|58809.31701878|58809.31701878|58809.31701878|58809.31701878|58809.31701878|58809.31701878|58809.31701878|58809.31701878|58809.31701878|58809.31701878|58809.31701878|58809.31701878|58809.31701878|58809.31701878|58485.723462104|||58485.723462104|58485.723462104|58485.723462104||58485.723462104|58485.723462104|58485.723462104|58485.723462104|58485.723462104|58485.723462104|58485.723462104|58485.723462104|58485.723462104|58485.723462104|58485.723462104|58485.723462104|58485.723462104|58485.723462104|58485.723462104|58485.723462104|58485.723462104|58485.723462104|57334.137180115|55743.485755684|55670.539728538|53111.710809486|52819.99014359|52819.99014359|52819.99014359|52819.99014359|52819.99014359|52819.99014359|52819.99014359|52819.99014359|52819.99014359|52819.99014359|52819.99014359|52819.99014359|52819.99014359|52819.99014359|52819.99014359|52475.913757518|52475.913757518|52375.202169776|52375.202169776|52165.778010666|52165.778010666|52165.778010666|51708.551580827|51708.551580827|51708.551580827|51708.551580827|51708.551580827|51708.551580827|50881.723978696|50851.915531885|49270.883372697|49270.883372697||||48989.870414108||48185.002837052|48185.002837052|48185.002837052|48185.002837052|48185.002837052|48185.002837052|48185.002837052|48185.002837052|47288.892041169|46357.284775444|46357.284775444|46357.284775444|46357.284775444|45611.735673593|45611.735673593|45611.735673593|45611.735673593|44879.706303992|-49281.439530671|-49281.439530671|-49281.439530671|-49281.439530671|-49281.439530671|-49281.439530671|-49281.439530671|-49281.439530671|-49281.439530671|-49281.439530671|-49281.439530671|-49281.439530671|-49910.986498733|-49910.986498733|-49910.986498733|-49910.986498733||-49910.986498733|-49910.986498733|-49910.986498733|-49910.986498733|-49910.986498733|-49910.986498733|-49910.986498733|-49910.986498733|-49910.986498733|-51551.096109703|-51824.190688586|-51824.190688586|-51824.190688586|-51824.190688586|-51824.190688586|-52707.434098429|-52997.148998254|46958.898968223|46958.898968223|46958.898968223|46958.898968223|46958.898968223|46420.998853581|45945.554281757|45304.256458045|45304.256458045|45304.256458045|45304.256458045|45304.256458045|45304.256458045|45304.256458045|45304.256458045|45304.256458045|45001.591156904|45001.591156904|45001.591156904|45001.591156904|44335.101285449|43972.964549937|43972.964549937|43089.405055485|42546.561172761|42544.122348363|42544.122348363|42544.122348363|42544.122348363|41804.58038707|-48664.85607365|-48664.85607365||-48664.85607365|-48664.85607365||-48664.85607365|-48783.173415167|-49956.30379463|-50601.4486607|-50746.054067444|-51601.171186049|-51609.634651166|-52794.038501295|-53632.265001439|-54955.294446044|-55358.660495604|-57604.067217338|-59179.519130375|-60716.132367084|-60990.286872943|-60990.286872943|-62339.207636603|-65013.008485115|-67411.676094572|||-70551.862327302||-73352.069252558|-77202.299169509|-82233.110188343|-87828.455764826|||-181887.17307203|-182952.41452448|-184136.01613831|-185451.12904256|-186912.36560285|-188535.96178094|-190339.95753438|-192344.39726042|-194571.55251158|-199496.16945731|-203328.60426829|-203328.60426829|-213648.44918699|-213687.16576332|-214138.47625101|-214138.47625101|-214164.97361223|189569.1502375|189569.1502375|189569.1502375|189569.1502375|189569.1502375|189569.1502375|189569.1502375|189569.1502375|189569.1502375|189569.1502375|-218255.02173831|-218255.02173831|-218255.02173831|-218255.02173831|-223853.11325717|-223853.11325717|-228647.90361908
09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM|57129.525459672|57129.525459672||||57129.525459672|57129.525459672|56355.397042517|56355.397042517|56355.397042517|56355.397042517|56355.397042517|56355.397042517|56126.405740009|56126.405740009|56126.405740009|56126.405740009|56126.405740009|56126.405740009|56126.405740009|56126.405740009|56126.405740009|56126.405740009|56126.405740009|56126.405740009|56126.405740009|56126.405740009|56126.405740009|56126.405740009|56126.405740009|56126.405740009|56126.405740009|56126.405740009|56126.405740009|56126.405740009|56126.405740009|||56126.405740009|56126.405740009|56126.405740009||56126.405740009|56126.405740009|56126.405740009|56126.405740009|56126.405740009|56126.405740009|56126.405740009|56126.405740009|55457.117488899|-60965.341902789|-60965.341902789|-60965.341902789|-60965.341902789|-60965.341902789|-60965.341902789|-60965.341902789|-60965.341902789|-60965.341902789|-60965.341902789|-60965.341902789|-60965.341902789|-60965.341902789|-60965.341902789|-60965.341902789|-61193.014694802|-61193.014694802|-61636.682994224|-62646.314438027|-63401.460486696|-64218.289429662|-64581.432699625|-64727.077406944|-64727.077406944|-65302.308229938|58281.228866551|58281.228866551|58281.228866551|58281.228866551|58281.228866551|58281.228866551|58281.228866551|57423.12205747|57423.12205747|56464.580063856|55591.742200077|55591.742200077|55591.742200077|55179.92864207|55179.92864207|54522.142935634|53780.158817371|-57237.200948191|-57237.200948191|-57237.200948191||||-57237.200948191||-57237.200948191|-57237.200948191|-57237.200948191|-57237.200948191|-57237.200948191|-57237.200948191|-57237.200948191|-57237.200948191|-57237.200948191|-57237.200948191|-57237.200948191|-57237.200948191|-57237.200948191|-57237.200948191|-57237.200948191|-57237.200948191|-57237.200948191|-57237.200948191|-57237.200948191|-57237.200948191|-57237.200948191|-57237.200948191|-57652.44549799|-58102.717219989|-59408.574688877|-59507.105542345|-59507.105542345|-59507.105542345|-59507.105542345|-59507.105542345|-59507.105542345|-59507.105542345|-60274.626472802|-60274.626472802||-60274.626472802|-60274.626472802|-60274.626472802|-60274.626472802|-60274.626472802|-60274.626472802|-60274.626472802|-60274.626472802|-60274.626472802|-60274.626472802|-61001.956752815|-61001.956752815|-61001.956752815|-61094.440638816|-61094.440638816|-61094.440638816|-61094.440638816|-61094.440638816|-61843.822932018|-62816.44806422|-62816.44806422|-62905.271860823|-62905.271860823|-62905.271860823|-62905.271860823|-62905.271860823|-62905.271860823|-62905.271860823|-62905.271860823|-64694.746512026|-65888.607235584|-66815.119150649|57283.479444286|57283.479444286|57283.479444286|57283.479444286|57283.479444286|57283.479444286|53226.088271429|47046.689942735|47046.689942735|47046.689942735|47046.689942735|46224.099936373|46086.3510787|46086.3510787|46086.3510787|45457.056754112|44741.506863631||44741.506863631|44741.506863631||44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|44741.506863631|||44741.506863631||44060.007626257|43313.897362508|-48462.438359946|-48462.438359946|-48462.438359946|-48462.438359946|-48462.438359946|-48462.438359946|-48462.438359946|-48462.438359946|-48462.438359946|-48462.438359946|-48462.438359946|-48462.438359946|-48462.438359946|-48462.438359946|-49772.153733273|-50055.170814748|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|45731.319803394|44883.482530183|44883.482530183|44883.482530183|44883.482530183
09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||-233341.74747511|-234490.8305279|-235767.58947544|-237186.21052827|-238762.45614252|-240513.84015836|-242459.82239818|-244622.02488686|-244702.40718759|-244702.40718759|-244702.40718759|-244702.40718759|-244702.40718759|-244702.40718759|-244702.40718759|-244702.40718759|-244702.40718759|-244702.40718759|-244702.40718759|-244702.40718759|-244702.40718759|-244702.40718759|-244702.40718759|-244702.40718759|-244702.40718759|-244702.40718759|-252324.8968751|-255256.38410963|220640.09598408|220640.09598408|220640.09598408|220640.09598408|220640.09598408|220640.09598408|220640.09598408|204219.25430134|204219.25430134|203743.61589037|189465.12876708|187023.81098665|187023.81098665|187023.81098665|187023.81098665|187023.81098665|187023.81098665|187023.81098665||||187023.81098665||187023.81098665|187023.81098665|184887.81586137|184887.81586137|184887.81586137|184887.81586137|181606.61122351|181606.61122351|181606.61122351|181606.61122351|181606.61122351|180335.12358168|180178.35586294|180178.35586294|180178.35586294|180178.35586294|180178.35586294|180178.35586294|180178.35586294|180178.35586294|180178.35586294|180178.35586294|180178.35586294|180178.35586294|180178.35586294|180178.35586294|180178.35586294|180178.35586294|180178.35586294|180178.35586294|180178.35586294|180178.35586294|180178.35586294|180178.35586294||180178.35586294|180178.35586294|180178.35586294|180178.35586294|180178.35586294|180178.35586294|180178.35586294|180178.35586294|180178.35586294|180178.35586294|180178.35586294|-207867.77530458|-207867.77530458|-207867.77530458|-207867.77530458|-207867.77530458|-207867.77530458|-207867.77530458|-207867.77530458|-207867.77530458|-207867.77530458|-207867.77530458|-207867.77530458|-207867.77530458|-208287.65314329|-208287.65314329|-208287.65314329|-208287.65314329|-208287.65314329|-216491.83682588|176420.59420319|176420.59420319|176420.59420319|174120.06416929|174120.06416929|174120.06416929|174120.06416929|174120.06416929|174120.06416929|174120.06416929|174120.06416929|174120.06416929|174120.06416929|174120.06416929|174120.06416929|174120.06416929|174120.06416929|174120.06416929|174120.06416929||174120.06416929|169605.62685477||168734.02983863|167852.50597362|167852.50597362|166969.4510818|165943.83453533|161787.59392815|156826.65917055|156826.65917055|156100.19650686|156100.19650686|154944.66278539|154265.01349236|154265.01349236|154265.01349236|154265.01349236|154265.01349236|154265.01349236|154177.79276929|152236.43641032|||148496.04045592||144517.8227288|143422.62065283|143422.62065283|139980.68961426|125395.21068251|119105.44990476|119105.44990476|119105.44990476|119105.44990476|118728.27767195|117825.86407995|116906.51564439|115601.68404932|111451.87116591|105757.63462879|102054.05369424|102054.05369424|102054.05369424|102054.05369424|100937.83743804|100864.26382005|98115.48171835|-113308.82877909|-113308.82877909|-115604.25419898|-115632.50466554|-117019.44962838|-118527.16625375|-118869.07361528|-119058.64097472|-119058.64097472|-119058.64097472|-119058.64097472|-119058.64097472|-119058.64097472|-119058.64097472|-119058.64097472|-121785.69864711|-121785.69864711|-121785.69864711
09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM|-13430.031612944|-13430.031612944||||-13430.031612944|-13430.031612944|-13430.031612944|-13430.031612944|-13430.031612944|-13430.031612944|-13430.031612944|-13430.031612944|-13430.031612944|-13430.031612944|-13430.031612944|-13430.031612944|-13430.031612944|-13430.031612944|-13430.031612944|-13430.031612944|-13430.031612944|-13635.035125493|-13780.043364806|-13780.043364806|-13988.937072007|-14044.930080008|-14230.345777788|-14230.345777788|-14420.384197542|-14499.871330602|-14781.523700669|13309.568101317|13309.568101317|13309.568101317|13309.568101317|||13309.568101317|13309.568101317|13309.568101317||13309.568101317|13309.568101317|13309.568101317|13309.568101317|13309.568101317|13309.568101317|13309.568101317|13309.568101317|13309.568101317|13309.568101317|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12903.981000167|12433.312222407|12241.063798405|12241.063798405|12241.063798405|12241.063798405|12241.063798405|12241.063798405|12241.063798405|12241.063798405|12241.063798405|12241.063798405|12241.063798405||||12241.063798405||12241.063798405|12241.063798405|12241.063798405|12241.063798405|12241.063798405|12241.063798405|12241.063798405|12241.063798405|12241.063798405|12241.063798405|12241.063798405|11871.181998228|11751.868886919|11717.632096577|11614.035662864|11525.595180959|11461.61455693|11461.61455693|11461.61455693|11461.61455693|11461.61455693|11461.61455693|11461.61455693|11461.61455693|11461.61455693|11461.61455693|11461.61455693|11461.61455693|11461.61455693|11461.61455693|11461.61455693|11461.61455693|11461.61455693|11461.61455693||11461.61455693|11461.61455693|11461.61455693|11461.61455693|11461.61455693|-13301.298495763|-13301.298495763|-13301.298495763|-13301.298495763|-13714.072216992|-13714.072216992|-13848.413574435|-14012.126193817|-14259.029104241|-14551.699004712|-14898.55444968|-14941.171610756|-15055.746234173|-15395.829149081|-15820.365721201|-16076.517468001|-16246.686075557|-16463.540083952|-16664.863720994|-16664.863720994|-16664.863720994|-16664.863720994|-16664.863720994|-16664.863720994|-16664.863720994|-16664.863720994|-16664.863720994|-16664.863720994|-16664.863720994|-16664.863720994|-16784.848578883|-17554.831754314|-18276.479727016|-18678.339013894|-18678.339013894|15315.994887496|13771.660986106|9802.4010956738|9544.6651736004|9544.6651736004|9544.6651736004|9544.6651736004|9544.6651736004|9544.6651736004||9544.6651736004|9544.6651736004||9544.6651736004|9544.6651736004|9544.6651736004|9544.6651736004|9544.6651736004|9387.7965106178|9387.7965106178|8880.329456242|7110.9216180466|7023.2402033956|7023.2402033956|7023.2402033956|7023.2402033956|7023.2402033956|7023.2402033956|7023.2402033956|7023.2402033956|7023.2402033956|7023.2402033956|||7023.2402033956||7023.2402033956|7023.2402033956|7023.2402033956|7023.2402033956|6909.7113371062|6759.1425146088|6759.1425146088|6759.1425146088|6759.1425146088|6759.1425146088|6759.1425146088|6546.8250162319|6422.0277958133|-7633.4049440147|-7633.4049440147|-7633.4049440147|-7886.5610489052|-7955.6233876725|-8074.9054168796|-8074.9054168796|-8297.6137405756|-8297.6137405756|-8297.6137405756|-8477.9041561951|-8652.6712846612|-8680.1903162903|-8725.1581842116|-8725.1581842116|-8725.1581842116|-8873.5090935684|-8938.8989928538|-8983.7766587265|-8998.6407319183|-9084.657417952|-9084.657417952|-9084.657417952|-9084.657417952|-9284.7005159901|-9284.7005159901|-9490.7140137038
09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|314964.50105521|314964.50105521||||314964.50105521|314964.50105521|314964.50105521|314964.50105521|283238.33450579|283152.26482196|283152.26482196|275092.30224933|275092.30224933|268713.66916593|266320.74351769|254467.49279744|252949.61560347|252949.61560347|252949.61560347|252949.61560347|251166.23955941|247535.34455024|247535.34455024|247535.34455024|247535.34455024|245039.27172249|239349.19080277|233276.87866974|229390.91892592|229390.91892592|229390.91892592|229390.91892592|229390.91892592|229390.91892592|229390.91892592|||229390.91892592|229390.91892592|229390.91892592||229390.91892592|229390.91892592|229390.91892592|229390.91892592|229390.91892592|229390.91892592|229390.91892592|229390.91892592|229390.91892592|220823.24325103|216639.80648275|216639.80648275|216369.12282084|216369.12282084|216369.12282084|216369.12282084|206799.02535648|201980.96550653|201980.96550653|201980.96550653|201980.96550653|201980.96550653|201980.96550653|201980.96550653|201980.96550653|201980.96550653|197701.07278504|195278.96976115|193365.52195684|192045.02439649|185272.24932943|180680.2770327|178355.86336967|172662.07041074|167451.85151632|-186920.68219671|-186920.68219671|-186920.68219671|-188984.09132968|-189037.63374143|-189037.63374143|-189037.63374143|-189037.63374143|-189037.63374143|-189037.63374143|-189037.63374143|-189037.63374143|-189114.03749048|-190094.77022014|-190094.77022014|-190094.77022014|-191805.3002446|-192367.00027178|-194413.33363531||||-196948.14848368||-199786.83164853|-201857.59072059|186509.64137424|186509.64137424|186509.64137424|186509.64137424|186509.64137424|186509.64137424|186509.64137424|184655.15708249|180039.06342499|174982.29269443|172002.54743826|166752.83048695|165008.70054106|162906.42042106|162906.42042106|160912.68935674|-171381.42911639|-171381.42911639|-171381.42911639|-171381.42911639|-173223.81012932|-174498.67792147|-176070.75324608|-176567.50360675|-177606.23170829|-177606.23170829|-177606.23170829|-177606.23170829|-177606.23170829|-177606.23170829|-177606.23170829|-179311.39717072||-179311.39717072|-180673.77463414|-182487.52737126|-183264.76771883|-183264.76771883|-183264.76771883|-183264.76771883|-183264.76771883|-183264.76771883|-184788.6307987|-186987.69656886|-186987.69656886|-186987.69656886|-190341.88507651|-194585.42786279|177437.25255452|177437.25255452|177437.25255452|177437.25255452|177437.25255452|177437.25255452|177437.25255452|177437.25255452|175521.82105118|175521.82105118|175521.82105118|175521.82105118|175521.82105118|175521.82105118|175521.82105118|175521.82105118|173057.91639394|173057.91639394|173057.91639394|170058.79599326|169034.2880566|169034.2880566|169034.2880566|167768.87414395|167768.87414395|164865.4157155|164409.77338457|164409.77338457|164409.77338457|164409.77338457|164409.77338457|164409.77338457|164409.77338457|164409.77338457||164409.77338457|164409.77338457||164409.77338457|164409.77338457|160938.63709397|158097.22922416|158097.22922416|158097.22922416|158097.22922416|154719.1435824|153747.70812642|153747.70812642|153086.34236269|152688.4923753|152688.4923753|152688.4923753|152688.4923753|152688.4923753|147142.76930588|145562.06087146|145562.06087146|||143463.40096829||142526.00107588|141228.89008431|140454.3223159|138391.75594556|138391.75594556|138123.77277229|138123.77277229|136631.96974699|134724.10622508|134724.10622508|134724.10622508|134724.10622508|134724.10622508|134724.10622508|134724.10622508|134724.10622508|134724.10622508|134724.10622508|127632.78163064|-146833.20219126|-147792.44687918|-148980.49653242|-152167.21836936|-155363.57596596|145169.75854394|145169.75854394|145169.75854394|145169.75854394|145169.75854394|145169.75854394|145169.75854394|145169.75854394|145169.75854394|145169.75854394|145169.75854394|145169.75854394|145169.75854394|144883.06504882|142558.96116535|138934.64605551
09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM|-98079.189397286|-98079.189397286||||-98079.189397286|-98079.189397286|-98079.189397286|-98079.189397286|-98079.189397286|-98079.189397286|-100349.02643804|88089.544875001|88089.544875001|88089.544875001|88089.544875001|88089.544875001|88089.544875001|88089.544875001|88089.544875001|88089.544875001|86718.031378602|86718.031378602|86718.031378602|83808.923754003|83465.876205765|83465.876205765|83465.876205765|82533.150539316|82533.150539316|82533.150539316|82533.150539316|82533.150539316|82533.150539316|81159.056154796|-92234.992905356|||-92234.992905356|-92234.992905356|-92234.992905356||-92861.103228173|-94206.911595748|-94206.911595748|-94206.911595748|-94206.911595748|-94206.911595748|-95946.56843972|85645.456619685|85645.456619685|85645.456619685|85645.456619685|85645.456619685|85645.456619685|85645.456619685|84267.174021872|83018.116076385|83018.116076385|82831.846469664|82831.846469664|82831.846469664|81821.923520616|81821.923520616|81821.923520616|81821.923520616|81821.923520616|81821.923520616|81821.923520616|81821.923520616|81821.923520616|81821.923520616|81821.923520616|81821.923520616|81821.923520616|81821.923520616|81821.923520616|81821.923520616|81821.923520616|81821.923520616|81821.923520616|81821.923520616|81821.923520616|81821.923520616|81720.440410098|81720.440410098|81720.440410098|81720.440410098|81720.440410098|81720.440410098|81720.440410098|81720.440410098|81720.440410098|81720.440410098|81720.440410098|81206.044900109||||80862.272111232||79169.070433215|79169.070433215|79169.070433215|79169.070433215|78465.633814683|78300.704238537|77128.560265041|76659.410514459|76659.410514459|76659.410514459|74458.531499333|74458.531499333|73408.212974764|73408.212974764|73408.212974764|73408.212974764|73408.212974764|73408.212974764|73408.212974764|73408.212974764|72281.347749738|69629.831961192|69629.831961192|69629.831961192|69629.831961192|69388.702179102|66731.891310113|61474.323677904|-72530.008672286|-72530.008672286|-72530.008672286|-72727.787413651|-75409.778627639|-75409.778627639||-75409.778627639|-75409.778627639|-75409.778627639|-75409.778627639|-76494.198475154|-77199.109416838|-78793.454907597|-78802.41346617|-78802.41346617|-79713.792740188|-81743.103044654|72421.707359071|72421.707359071|72421.707359071|72421.707359071|72421.707359071|72421.707359071|72421.707359071|72421.707359071|72421.707359071|72421.707359071|72421.707359071|69551.897065634|69240.996739594|68340.050397248|68340.050397248|68340.050397248|67161.167108053|63734.630120059|63629.982695648|63629.982695648|63629.982695648|63629.982695648|63629.982695648|63629.982695648|63629.982695648|63629.982695648|63629.982695648|62666.647439608|61419.935110628|61419.935110628|57861.039011809|56018.927520887|56018.927520887|56018.927520887|56018.927520887|56018.927520887|55232.141689875|54591.268544305||53501.409493672|52168.232770747||-61824.185810281|-61876.873122535|-62447.550865012|-62447.550865012|-62447.550865012|-62447.550865012|-63119.500961125|-63416.112179028|-64101.235754475|-65306.928616083|-65907.698462315|-67080.776069239|57284.543497324|57284.543497324|57284.543497324|57284.543497324|57284.543497324|57284.543497324|55377.270552582|||53948.179348548||53948.179348548|53948.179348548|53948.179348548|53948.179348548|53948.179348548|53948.179348548|53948.179348548|53948.179348548|53948.179348548|53948.179348548|53309.088165053|53037.875738948|50108.750821053|-60633.435087719|-60633.435087719|-60633.435087719|-62031.59454191|-62985.105046566|-64292.296307416|-64292.296307416|-64292.296307416|-64292.296307416|-64292.296307416|-67224.773674907|-67737.683549268|-67737.683549268|-67767.535732877|-67767.535732877|-67767.535732877|-68008.373036531|-69598.192262812|-69692.435847569|-74636.039830632|-76495.599811813|-78112.139659551|-78112.139659551|-78112.139659551|-79161.267184121|-79161.267184121|-79161.267184121
09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM|20852.447830665|20747.164256294||||20569.071395882|20437.857106536|20385.746744956|20385.746744956|20385.746744956|20385.746744956|20385.746744956|20385.746744956|20385.746744956|20385.746744956|20385.746744956|-21767.214918048|-21767.214918048|-21767.214918048|-21767.214918048|-21767.214918048|-21767.214918048|-21767.214918048|-21767.214918048|-21767.214918048|-21767.214918048|-21767.214918048|-21767.214918048|-21767.214918048|-21767.214918048|-21767.214918048|-21905.238797831|-22150.265330924|-22439.183701026|-22443.633334741|-22443.633334741|||-22443.633334741|-22706.814816379|21865.413326659||21865.413326659|21865.413326659|21865.413326659|21831.73436749|21831.73436749|21831.73436749|21831.73436749|21831.73436749|21804.979221902|21804.979221902|21804.979221902|21804.979221902|21724.976913225|21580.529903583|21478.94955147|21478.94955147|21478.94955147|21478.94955147|21478.94955147|21478.94955147|21265.499501634|21177.15987856|21177.15987856|20782.604788346|20782.604788346|20703.861264959|20703.861264959|20703.861264959|20703.861264959|20703.861264959|20595.956961065|20487.174401184|20169.082667982|19732.261103333|19732.261103333|19732.261103333|19732.261103333|19732.261103333|19732.261103333|19732.261103333|19732.261103333|19732.261103333|19732.261103333|19732.261103333|19732.261103333|19732.261103333|19732.261103333|19732.261103333|19732.261103333|19732.261103333|19732.261103333|19732.261103333|19732.261103333|19732.261103333||||19732.261103333||19732.261103333|19732.261103333|19732.261103333|19732.261103333|19732.261103333|19732.261103333|19732.261103333|19732.261103333|-20452.524186581|-20452.524186581|-20452.524186581|-20452.524186581|-20452.524186581|-20452.524186581|-20452.524186581|-20452.524186581|-20452.524186581|-20452.524186581|-20452.524186581|-20452.524186581|-20452.524186581|-20452.524186581|-20452.524186581|-20452.524186581|-20452.524186581|-20452.524186581|-20452.524186581|-20505.338501952|-20505.338501952|-20605.37611328|-20697.192732445|-20697.192732445|-20760.214147161|-20864.126830179||-20953.860284171|-20953.860284171|-21124.844760191|-21170.309253879|-21170.309253879|-21170.309253879|-21170.309253879|-21170.309253879|-21170.309253879|-21293.676948754|-21586.307720838|-21700.341912042|-21870.379902269|-22323.19989141|20600.555157769|20600.555157769|20600.555157769|20600.555157769|20600.555157769|20600.555157769|20600.555157769|20600.555157769|20600.555157769|20600.555157769|20333.950175299|20154.389083666|19763.210092962|19652.419867854|19652.419867854|19366.577630949|19315.641812166|19143.264692617|19143.264692617|19143.264692617|19143.264692617|19143.264692617|19143.264692617|19143.264692617|19143.264692617|19143.264692617|19143.264692617|19141.06752175|19141.06752175|18831.553527777|18831.553527777|18831.553527777|18325.059475308|18196.732750342|18121.925278158||17930.472531287|17903.302812541||17856.057965747|17856.057965747|17856.057965747|17856.057965747|17856.057965747|17856.057965747|17856.057965747|17856.057965747|17856.057965747|17856.057965747|17856.057965747|17856.057965747|17856.057965747|17856.057965747|17690.151511027|17690.151511027|17690.151511027|17690.151511027|17690.151511027|||17612.390567808||17543.767297565|17515.85255285|17424.694859876|17424.694859876|17424.694859876|17382.438733196|17329.376370217|17313.751522464|17111.390580515|-18147.407240115|-18147.407240115|-18147.407240115|-18147.407240115|-18147.407240115|-18147.407240115|-18147.407240115|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18181.380808196|-18247.64534244|-18311.828158267|-18331.475731408|-18367.750812675
09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|344517.03159609|344517.03159609||||335768.92399565|334687.6933285|330847.43703167|328398.34634231|328398.34634231|328398.34634231|328398.34634231|328398.34634231|324629.72081205|324629.72081205|324629.72081205|324629.72081205|324629.72081205|323974.00672467|323974.00672467|323974.00672467|323974.00672467|278998.89636074|250680.73624783|250680.73624783|247450.81805314|218806.46450349|210062.73833722|207074.36831755|207074.36831755|-233050.91705906|-233050.91705906|-233050.91705906|-233050.91705906|-237889.9078434|-238766.56427044|||219983.02199292|219983.02199292|219983.02199292||219983.02199292|219314.46888102|216210.52097891|215178.35664324|213362.16869536|213362.16869536|211660.08480908|211660.08480908|210078.08313279|210078.08313279|210078.08313279|210078.08313279|210078.08313279|207364.53681421|205738.37423801|204848.19359779|201956.69337154|201956.69337154|201956.69337154|201956.69337154|201956.69337154|201956.69337154|201956.69337154|201956.69337154|201956.69337154|201956.69337154|201956.69337154|201956.69337154|201956.69337154|200979.65930171|195755.1770019|-219974.03703444|-219974.03703444|-219974.03703444|-222804.48559382|-225260.61123981|-225260.61123981|-225260.61123981|207971.62739452|207971.62739452|207971.62739452|207971.62739452|207971.62739452|202774.03043836|-218189.64394634|-218189.64394634|-218189.64394634|-218189.64394634|-218189.64394634|-218189.64394634|-218189.64394634|-218721.78264981|-218721.78264981|-222940.86961089||||-226434.29956766||-226866.41921933|-226866.41921933|-227601.57691037|-228535.52286239|-228535.52286239|-228535.52286239|-228535.52286239|-228535.52286239|-228535.52286239|-228535.52286239|-228535.52286239|-228535.52286239|-228535.52286239|-228535.52286239|-228535.52286239|-228535.52286239|-228535.52286239|-228535.52286239|-230678.35873599|-230725.9541511|-231112.171279|-231541.30142111|-231851.44602346|-234168.2733594|-236464.74817711|-238238.60908568|-239151.85807907|-239151.85807907|-239151.85807907|-239151.85807907|-240489.94824576|-240489.94824576|-242933.27582862|-244759.19536514||-247014.43872239|-247014.43872239|-249127.15413599|-252113.50459555|-252762.45083837|-252762.45083837|-252762.45083837|-252762.45083837|-252762.45083837|-256374.94537596|-263833.27263996|-264314.74737773|-267627.49708637|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|245143.92352905|233159.91503228|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797|230561.12802797||230561.12802797|230561.12802797||230561.12802797|230561.12802797|230561.12802797|227471.48157534|227471.48157534|227471.48157534|227471.48157534|227471.48157534|227471.48157534|227471.48157534|227471.48157534|227471.48157534|220968.31286148|219766.35143946|219766.35143946|219766.35143946|219766.35143946|219766.35143946|217938.06781818|||217938.06781818||217938.06781818|215903.40868687|206670.45409652|-218320.69031767|-218320.69031767|-218320.69031767|-218320.69031767|-218320.69031767|-218320.69031767|-218320.69031767|-218320.69031767|-218320.69031767|-218320.69031767|-218320.69031767|-218320.69031767|-218320.69031767|-225250.76701964|-226584.18557737|211973.90354741|211973.90354741|211973.90354741|211973.90354741|211973.90354741|211973.90354741|211973.90354741|211763.47680047|211763.47680047|211763.47680047|211763.47680047|211763.47680047|211763.47680047|211763.47680047|211763.47680047|211763.47680047|211763.47680047|211763.47680047|211763.47680047|211763.47680047|204431.64088941|-241590.9527274
09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|195964.83848434|195964.83848434||||195964.83848434|195964.83848434|195964.83848434|195964.83848434|195964.83848434|195964.83848434|195964.83848434|195964.83848434|195964.83848434|195964.83848434|195964.83848434|195964.83848434|195964.83848434|195964.83848434|195964.83848434|195964.83848434|195964.83848434|195964.83848434|195964.83848434|195964.83848434|195964.83848434|195964.83848434|195964.83848434|194905.37609371|194394.86232635|192327.62480705|186169.58311895|179310.64790994|178245.16434438|174633.5159382|-194604.0427977|||-194604.0427977|-194604.0427977|-194604.0427977||-194604.0427977|-194604.0427977|-194604.0427977|-194604.0427977|-194604.0427977|-194604.0427977|-194604.0427977|-194604.0427977|-194604.0427977|-194604.0427977|-194604.0427977|-194604.0427977|-194604.0427977|-194604.0427977|-194604.0427977|-194604.0427977|-194604.0427977|-199243.38088633|-204798.20098481|-208957.91188052|-208957.91188052|-208957.91188052|-208957.91188052|-216131.01320058|-221177.17679084|-221177.17679084|-227952.41865649|-230902.6873961|-230998.37950135|-230998.37950135|-236648.19944595|-239631.48072147|-239631.48072147|-239631.48072147|207541.60373454|207541.60373454|207541.60373454|207541.60373454|207541.60373454|207541.60373454|207541.60373454|207541.60373454|205184.64161117|205184.64161117|205184.64161117|196316.26845685|-232450.93490144|-232450.93490144|-232450.93490144|201906.90518526|201906.90518526|201906.90518526|201906.90518526|201906.90518526||||201906.90518526||201762.6239795|201762.6239795|201762.6239795|201762.6239795|201762.6239795|201762.6239795|201762.6239795|198247.00503819|198247.00503819|198247.00503819|198247.00503819|198247.00503819|198247.00503819|195746.67226466|191912.96918295|191681.07686995|186562.30763328|185735.89737031|183512.10818923|182224.82492497|182224.82492497|180722.02769442|172902.50332644|-193132.35151421|-193132.35151421|-193132.35151421|-193132.35151421|-193132.35151421|-193132.35151421|-193132.35151421|-193132.35151421|-193132.35151421|-201019.27946023|-203188.08828915||-204225.41764092|-204225.41764092|-208278.24182325|-209392.49091472|-213924.98990524|-217168.3666066|-217168.3666066|-217168.3666066|-217168.3666066|-217168.3666066|-217168.3666066|-217168.3666066|-217168.3666066|-217168.3666066|-217168.3666066|-217168.3666066|-217648.18511845|-219399.06490615|-219399.06490615|-219399.06490615|-219399.06490615|-219399.06490615|-219399.06490615|-219399.06490615|-219399.06490615|-219399.06490615|-219399.06490615|-219399.06490615|-219399.06490615|-222660.58572502|182405.09470582|182405.09470582|182405.09470582|182405.09470582|182405.09470582|182405.09470582|182405.09470582|182405.09470582|182405.09470582|181477.88300646|174225.42556274|174050.47284748|171039.41427498|168129.90474998|160016.56083331|153057.28981479|149352.54423866|140708.3824874|132278.86726839||132278.86726839|131282.07474266||129274.52749184|125116.1416576|121945.71295289|119306.34772543|118423.71969492|116770.79966103|105070.48671044|105070.48671044|105070.48671044|105070.48671044|105070.48671044|105070.48671044|105070.48671044|105070.48671044|105070.48671044|105070.48671044|105070.48671044|99961.651900494|99201.835444993|||98784.284530712||98784.284530712|98784.284530712|98784.284530712|98784.284530712|98784.284530712|98784.284530712|98784.284530712|98784.284530712|98784.284530712|93815.871700792|-111560.42975459|-111560.42975459|-111560.42975459|-111560.42975459|-111560.42975459|-111560.42975459|-111636.33303036|-111636.33303036|95119.948545939|95119.948545939|95119.948545939|95119.948545939|95119.948545939|95119.948545939|95119.948545939|95119.948545939|95119.948545939|95119.948545939|95119.948545939|95119.948545939|95119.948545939|89955.498384377|87633.887093752|83937.652326391|82414.058140434|80004.509044927|76265.76484686|76265.76484686|76265.76484686|76265.76484686
09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM|126505.88679432|126505.88679432||||126505.88679432|126505.88679432|126505.88679432|106473.20754924|99786.897276936|95546.552529929|93973.947255477|92765.49695053|92568.445748326|92568.445748326|92568.445748326|90459.418869627|90459.418869627|90459.418869627|90459.418869627|90459.418869627|90209.923918214|90209.923918214|90209.923918214|90209.923918214|90209.923918214|90209.923918214|90209.923918214|90209.923918214|90209.923918214|90209.923918214|90209.923918214|90209.923918214|90209.923918214|90209.923918214|90209.923918214|||90209.923918214|90209.923918214|90209.923918214||90209.923918214|90209.923918214|90209.923918214|90209.923918214|90209.923918214|90209.923918214|90209.923918214|90209.923918214|90209.923918214|90209.923918214|90209.923918214|90209.923918214|90209.923918214|90209.923918214|90209.923918214|88516.582131348|87541.263623915|87541.263623915|87541.263623915|87541.263623915|87541.263623915|87541.263623915|87541.263623915|87541.263623915|87541.263623915|87541.263623915|87541.263623915|87541.263623915|87541.263623915|87541.263623915|84501.404026573|84090.448918414|81094.943242682|-85009.542876979|-85009.542876979|-85009.542876979|-85310.603196644|-86085.619360077|-86085.619360077|-86085.619360077|-86085.619360077|-86085.619360077|-86085.619360077|-86085.619360077|-86085.619360077|-86085.619360077|-86085.619360077|-86085.619360077|-86111.799288974|-86541.082592554|-86541.082592554|-86541.082592554|-86541.082592554|-86837.077247529||||-86837.077247529||-86837.077247529|-86837.077247529|-86837.077247529|-86837.077247529|-86837.077247529|-86907.863608365|-87314.020738595|-87314.020738595|-87314.020738595|-87314.020738595|-87314.020738595|-87314.020738595|-87314.020738595|-87314.020738595|-87314.020738595|-87314.020738595|-87314.020738595|-87314.020738595|-87314.020738595|-87314.020738595|-87314.020738595|-87343.356376217|-87987.062640241|-88864.130901299|-88864.130901299|-88864.130901299|-88864.130901299|-88864.130901299|-88864.130901299|-88864.130901299|-88864.130901299|-88864.130901299|-89432.36766811|-90152.630742344||-90536.256380383|-90990.284867092|-92039.20540788|-93738.006008755|-93911.596316204|-93911.596316204|-93911.596316204|-93911.596316204|-93911.596316204|-94507.329240227|86796.546377879|86796.546377879|86796.546377879|86796.546377879|86796.546377879|86796.546377879|86796.546377879|86796.546377879|86796.546377879|86796.546377879|86796.546377879|86796.546377879|86796.546377879|86376.600466517|86376.600466517|85535.111629463|83932.046130951|83932.046130951|83932.046130951|83552.273478835|83341.414976483|81868.238862759|81541.255026915|81541.255026915|81541.255026915|81541.255026915|81541.255026915|81541.255026915|81344.712787287|81344.712787287|81344.712787287|81344.712787287|81344.712787287|81344.712787287|81344.712787287|81344.712787287|81344.712787287|81260.791985874|80500.879984305||78367.644427005|-83606.775958198||-83606.775958198|-83606.775958198|-83606.775958198|-83606.775958198|-83606.775958198|-83606.775958198|-83606.775958198|-83606.775958198|-83606.775958198|-84496.417731332|-85229.528063372|-85229.528063372|-86427.253403747|-88197.576345879|-88197.576345879|-88197.576345879|-88197.576345879|-88197.576345879|-88197.576345879|||-88197.576345879||-88602.862606532|-88692.069562813|-89302.299514237|-89633.807869624|-89633.807869624|-89633.807869624|-89633.807869624|-89633.807869624|-89633.807869624|-89633.807869624|-90247.767358169|-90247.767358169|-90247.767358169|-90247.767358169|-90247.767358169|-90247.767358169|-90247.767358169|-90247.767358169|-90247.767358169|-90247.767358169|-92161.579573493|-92161.579573493|-92161.579573493|-92161.579573493|-93412.86619277|-94569.8513253|-94927.612583667|-96506.929115638|-96506.929115638|-97421.587906264|88050.302522837|88050.302522837|88050.302522837|88050.302522837|88050.302522837|88050.302522837|88050.302522837|88050.302522837|88050.302522837|88050.302522837
09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|32350.572028178|31092.064232319||||31092.064232319|29741.182480354|29251.31386706|28312.5709634|27511.189959334|26808.876493004|26808.876493004|26537.640547783|-29318.004233836|-29318.004233836|-29318.004233836|-29318.004233836|-29318.004233836|-29318.004233836|-29318.004233836|-29318.004233836|-29318.004233836|-29318.004233836|-29318.004233836|-29318.004233836|-29318.004233836|-29318.004233836|-29318.004233836|-29986.671370929|-30171.301523254|-30623.668359171|-31627.583201142|28537.871954686|28537.871954686|28537.871954686|28537.871954686|||28537.871954686|28537.871954686|28537.871954686||28537.871954686|28489.302171873|28217.039718362|28217.039718362|28052.217831081|28052.217831081|28052.217831081|28052.217831081|28052.217831081|28052.217831081|28052.217831081|28052.217831081|28052.217831081|28052.217831081|28052.217831081|27963.575367868|27473.417075409|27442.61601565|27442.61601565|27442.61601565|27197.162040303|27197.162040303|27197.162040303|27197.162040303|27197.162040303|27197.162040303|27197.162040303|27197.162040303|27197.162040303|27197.162040303|26544.068933669|26471.187704077|26370.764115641|26050.017426718|26050.017426718|-28976.213053435|-28976.213053435|-29071.048343491|-29071.048343491|-29071.048343491|-29071.048343491|-29071.048343491|-29071.048343491|-29071.048343491|-29071.048343491|-29071.048343491|-29071.048343491|-29071.048343491|-29384.498159434|27413.804948279|27413.804948279|27413.804948279|27413.804948279|27413.804948279||||27413.804948279||27413.804948279|27413.804948279|27413.804948279|27413.804948279|27413.804948279|27413.804948279|27413.804948279|26915.338831422|26550.051564429|26550.051564429|26550.051564429|26550.051564429|26433.390627143|26053.767363492|25936.546451978|25936.546451978|25936.546451978|25683.617646143|25683.617646143|25683.617646143|25683.617646143|25683.617646143|25683.617646143|25683.617646143|25683.617646143|25683.617646143|25683.617646143|25683.617646143|25683.617646143|25683.617646143|25683.617646143|25683.617646143|25683.617646143|-28302.872055345||-28302.872055345|-28302.872055345|-28302.872055345|-28302.872055345|-28302.872055345|-28302.872055345|-28302.872055345|-28302.872055345|-28302.872055345|-28442.080061494|-28801.001456096|-28801.001456096|-28801.001456096|-28995.55717344|26538.470934606|26538.470934606|26538.470934606|26538.470934606|26538.470934606|26538.470934606|26538.470934606|26538.470934606|26538.470934606|26538.470934606|25764.967705118|25249.964116798|25053.043159271|25053.043159271|25053.043159271|25053.043159271|24762.576350166|24762.576350166|24762.576350166|24189.291790328|24189.291790328|23969.187395467|23969.187395467|23730.871332724|23730.871332724|23730.871332724|23730.871332724|23730.871332724|23730.871332724|23730.871332724|23730.871332724|23320.412591916|22966.821113739|22966.821113739|22966.821113739||22450.059888803|22450.059888803||22450.059888803|22450.059888803|22450.059888803|21830.62209867|21717.357887411|21705.397652679|20892.108502977|20693.85068705|20693.85068705|20693.85068705|20693.85068705|20693.85068705|20693.85068705|20385.824102248|20385.824102248|20385.824102248|20385.824102248|20385.824102248|20385.824102248|||20385.824102248||20092.582335831|-22067.43632744|-22067.43632744|-22067.43632744|-22067.43632744|-22067.43632744|-22067.43632744|-22067.43632744|-22067.43632744|-22067.43632744|-22067.43632744|-22067.43632744|-22067.43632744|-22067.43632744|-22067.43632744|-22067.43632744|-22519.983120297|-22519.983120297|-23141.647911441|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|21424.173485619|-24147.952528984|-24312.029460423|-24312.029460423|-24312.029460423
09156|43527|/equities/kogas|KRX300/KOSPI|40987.844792837|39942.049769819||||39423.826876319|39423.826876319|39109.807640355|38985.897378172|38309.888130487|38309.888130487|38309.888130487|38309.888130487|38309.888130487|38309.888130487|38309.888130487|38309.888130487|38309.888130487|38309.888130487|38309.888130487|38309.888130487|38309.888130487|38309.888130487|37541.542367208|-40235.568080813|-40235.568080813|-40235.568080813|-40235.568080813|-40235.568080813|-40235.568080813|-40235.568080813|-40617.29786757|-40963.6642973|-41002.054688025|-41002.054688025|-41163.394097805|||-41656.548997561|-41990.60999729|-42945.122219212||-43172.358021346|-43181.693989229|-43181.693989229|-43181.693989229|-43181.693989229|-43181.693989229|-43181.693989229|-43181.693989229|-43181.693989229|-43181.693989229|-43181.693989229|-43181.693989229|-43181.693989229|-43181.693989229|-43181.693989229|-43181.693989229|-43181.693989229|-43181.693989229|-43181.693989229|-43181.693989229|-43181.693989229|-43181.693989229|-43362.993321365|40072.111107893|40072.111107893|40072.111107893|40072.111107893|40072.111107893|40072.111107893|40072.111107893|40072.111107893|40072.111107893|40072.111107893|40072.111107893|40072.111107893|40072.111107893|40072.111107893|40072.111107893|40072.111107893|40072.111107893|40072.111107893|40072.111107893|39846.790119882|39532.544577646|39286.160641829|38539.200877804|38539.200877804|38539.200877804|38539.200877804|-40430.628046097|-40430.628046097|-40430.628046097|-40430.628046097|-40430.628046097||||-40695.590604577||-40695.590604577|-40695.590604577|-40695.590604577|-40695.590604577|-40870.100671752|-41010.309471299|-41010.309471299|-41342.010523666|-41778.976540923|-41778.976540923|-41778.976540923|-41778.976540923|-41778.976540923|-41778.976540923|-41778.976540923|-41778.976540923|-41778.976540923|-41778.976540923|-41778.976540923|-41778.976540923|-41893.307267692|-41919.823787274|-41919.823787274|-42094.248652527|-42604.72072503|-42630.442461637|-42630.442461637|-42630.442461637|-42630.442461637|-42630.442461637|-42630.442461637|-42630.442461637|-43822.713846264|-44504.893637363||-44504.893637363|-44710.992930403|-45109.436589337|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|40765.881600804|37692.646223115|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758||37536.049156758|37536.049156758||37536.049156758|37536.049156758|37536.049156758|37536.049156758|37536.049156758|37009.499063065|35229.998958961|35099.99884329|34977.063838474|34977.063838474|34977.063838474|34977.063838474|34977.063838474|34977.063838474|34977.063838474|34977.063838474|34782.014867591|34782.014867591|34782.014867591|||34665.555373925||34665.555373925|34665.555373925|34339.685012243|34339.685012243|34339.685012243|34288.538902492|-38423.610261803|-38423.610261803|-38423.610261803|-38423.610261803|-38423.610261803|-38423.610261803|-38423.610261803|-38423.610261803|-38423.610261803|-38423.610261803|-38423.610261803|-38554.011402003|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001|33947.389219001
09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|40922.705444596|40922.705444596||||38866.92030197|38866.92030197|38531.974860746|38531.974860746|38531.974860746|38531.974860746|38531.974860746|38531.974860746|-42951.581886198|-42951.581886198|-42951.581886198|-42951.581886198|-42951.581886198|-42951.581886198|-42951.581886198|-42951.581886198|-42951.581886198|-42951.581886198|-42951.581886198|-42951.581886198|-42951.581886198|-42951.581886198|-42951.581886198|-42951.581886198|-42951.581886198|-42951.581886198|-42996.202095775|-43715.224550862|-44511.360612068|-44629.289568965|-45001.988409961|||-46054.987122179|41979.5053732|41979.5053732||41979.5053732|41979.5053732|41979.5053732|41493.779409568|41493.779409568|41493.779409568|41493.779409568|41493.779409568|41493.779409568|40948.737187336|40948.737187336|40948.737187336|-44425.323230923|-44425.323230923|-44425.323230923|-44425.323230923|-44425.323230923|-44425.323230923|-44425.323230923|-44425.323230923|-44425.323230923|-44425.323230923|-44425.323230923|-44894.803589915|-45785.559987549|-45785.559987549|-46850.622208388|-48124.018618745|-48124.018618745|-48124.018618745|-48124.018618745|-48124.018618745|-48124.018618745|-48124.018618745|42662.594487318|42662.594487318|42662.594487318|41747.63499351|41747.63499351|41747.63499351|41747.63499351|41747.63499351|41282.097458156|41282.097458156|-44781.488661842|-44781.488661842|-44781.488661842|-44781.488661842|-44781.488661842|-44781.488661842|-44781.488661842|-44781.488661842|-44781.488661842|-44781.488661842||||-44781.488661842||-44781.488661842|-44781.488661842|-45348.876290936|-45369.031688674|-45369.031688674|-45369.031688674|-45369.031688674|-45369.031688674|-45369.031688674|-45369.031688674|-45369.031688674|-45369.031688674|-45369.031688674|-45369.031688674|-45369.031688674|-45369.031688674|-45369.031688674|-45369.031688674|-45369.031688674|-45369.031688674|-45369.031688674|-45369.031688674|-45369.031688674|-45623.924098527|-46540.471220585|-46672.74580065|-46744.717556278|-47485.797284754|-47862.095413276|-47862.095413276|-48785.661570307|44646.283795214|44646.283795214|44646.283795214||44646.283795214|44646.283795214|44646.283795214|44646.283795214|44646.283795214|44646.283795214|44646.283795214|44646.283795214|44646.283795214|44646.283795214|44646.283795214|44646.283795214|44646.283795214|44646.283795214|44646.283795214|44646.283795214|44646.283795214|44646.283795214|44473.648661349|43842.713097557|43842.713097557|43842.713097557|43842.713097557|43842.713097557|43842.713097557|43842.713097557|43842.713097557|43842.713097557|43842.713097557|43842.713097557|43842.713097557|43433.287889015|43433.287889015|43433.287889015|43433.287889015|43433.287889015|43433.287889015|43433.287889015|43433.287889015|43433.287889015|43433.287889015|43433.287889015|43433.287889015|43433.287889015|43433.287889015|43433.287889015|42645.319876683|-50655.031086082|-50655.031086082||-50655.031086082|-50655.031086082||-50655.031086082|-50655.031086082|-50655.031086082|-50655.031086082|-50655.031086082|-50655.031086082|-52677.812317869|43359.225243303|43359.225243303|43359.225243303|43359.225243303|41796.361381448|41245.957090498|39584.39676722|38157.588601506|38157.588601506|37941.765112784|35054.739014205|34905.677660089|||34905.677660089||34905.677660089|34459.086288987|34262.873654431|34039.304060478|33546.448956087|33348.83217343|31626.4801927|-36324.04802589|-36324.04802589|-36324.04802589|-36324.04802589|-36324.04802589|-36324.04802589|-36324.04802589|-36324.04802589|-36324.04802589|-37518.374525058|-37518.374525058|-37518.374525058|-37518.374525058|-38156.527250064|-38168.363611182|-38175.95956798|-39353.843964423|-39895.937738247|-40564.737948454|-40564.737948454|-41130.264387171|-41609.39253355|-41609.39253355|-41609.39253355|-41609.39253355|-41609.39253355|-41609.39253355|-41609.39253355|-41609.39253355|-41609.39253355|-41609.39253355|-41609.39253355|-42521.5472595
09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|103471.83097789|103471.83097789||||103471.83097789|103471.83097789|103471.83097789|-119497.17352587|-119497.17352587|-119497.17352587|-121783.91339753|-121783.91339753|-121783.91339753|-121783.91339753|-121783.91339753|-121783.91339753|-121783.91339753|-121783.91339753|-121783.91339753|-121783.91339753|-122298.79266393|-125098.65851547|-128584.76359935|-128584.76359935|-129299.73733261|-130316.37481401|-131807.08312668|-133702.3145852|-135494.238428|-136738.04269778|115499.56866708|115499.56866708|115499.56866708|115499.56866708|115499.56866708|||114560.63185231|111500.11228026|111500.11228026||111500.11228026|108161.23586696|104481.15539131|104481.15539131|102945.72821256|100145.25356952|95776.531497981|-110275.81413171|-110275.81413171|-110275.81413171|-110275.81413171|-110275.81413171|-110275.81413171|-110275.81413171|-110275.81413171|-110275.81413171|-110275.81413171|-110275.81413171|-110275.81413171|-110275.81413171|-110275.81413171|-110789.79347968|-113636.9810239|-113636.9810239|-113636.9810239|-113636.9810239|-113636.9810239|-113636.9810239|-113636.9810239|-113636.9810239|-113768.86780433|-115759.85311592|-116994.28123992|-118732.53471102|-124358.37190113|-128203.74655681|-131023.62423798|-131023.62423798|-131023.62423798|-131023.62423798|-131023.62423798|-131023.62423798|-131023.62423798|-131023.62423798|-131262.51979574|-131262.51979574|-131262.51979574|-131262.51979574|-131658.3553286|-134109.28369844|-135343.64855382|-137802.81008755|-137802.81008755|-137802.81008755||||-139347.56676394||-141158.40751549|-144070.45279499|-144700.50310555|-146967.22567283|-148641.3618587|-149679.29095411|134666.6347293|134666.6347293|134666.6347293|134666.6347293|132085.14969922|131538.8021542|131538.8021542|131538.8021542|131538.8021542|131538.8021542|131538.8021542|131538.8021542|131538.8021542|131538.8021542|131538.8021542|131538.8021542|131538.8021542|131538.8021542|131538.8021542|131538.8021542|131538.8021542|131538.8021542|131538.8021542|131538.8021542|131538.8021542|129246.66932617|129246.66932617|126890.74369574||125361.93743971|125125.84869101|125125.84869101|120489.8318789|117988.4726092|-139182.05556365|-139182.05556365|-139182.05556365|-139182.05556365|-139182.05556365|-139182.05556365|-139182.05556365|-139182.05556365|-139182.05556365|-144813.39507072|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|127253.9646584|124993.29406488|122475.88229432|121105.58758881|121105.58758881|121105.58758881|121105.58758881|121105.58758881|121105.58758881|121105.58758881|121105.58758881|121105.58758881|121105.58758881|121105.58758881|121105.58758881|121105.58758881|120656.20843201|118723.56492446||115898.80701601|115898.80701601||115898.80701601|115898.80701601|115898.80701601|115898.80701601|115898.80701601|115287.56335112|113269.51483458|112040.99277094|112040.99277094|112040.99277094|112040.99277094|112040.99277094|112040.99277094|112040.99277094|112040.99277094|112040.99277094|112040.99277094|112040.99277094|112040.99277094|||112040.99277094||107545.54752327|106650.60835919|102072.89817688|99486.553529866|98672.557587539|98672.557587539|98672.557587539|98672.557587539|98672.557587539|93712.214586536|93712.214586536|93712.214586536|93712.214586536|93712.214586536|93712.214586536|93712.214586536|93712.214586536|93712.214586536|93508.016207262|93191.377851042|93191.377851042|93191.377851042|93191.377851042|93191.377851042|91790.419834491|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683|89292.764976683
09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|53374.18700401|53374.18700401||||52332.430004456|51891.58889384|51607.320993155|51169.24554795|49315.828386611|48521.39306989|48521.39306989|48495.992299878|45539.015500519|45539.015500519|45539.015500519|43370.389506813|43370.389506813|42730.988340904|41995.542601004|40990.26364273|40990.26364273|40990.26364273|40990.26364273|40990.26364273|40990.26364273|40990.26364273|40990.26364273|40990.26364273|40990.26364273|40990.26364273|40990.26364273|40990.26364273|40990.26364273|40990.26364273|40990.26364273|||40990.26364273|40990.26364273|40990.26364273||40571.930423124|40571.930423124|39977.218294656|39977.218294656|39977.218294656|39977.218294656|39788.634803622|39788.634803622|39788.634803622|39788.634803622|39529.038670691|39363.814465311|39363.814465311|39363.814465311|39363.814465311|38388.716705389|38388.716705389|38388.716705389|38388.716705389|38388.716705389|38388.716705389|38388.716705389|38388.716705389|38388.716705389|38388.716705389|38388.716705389|38388.716705389|37879.129672654|37051.810747394|35940.900830438|34172.706740677|34172.706740677|34172.706740677|34172.706740677|34172.706740677|34172.706740677|34172.706740677|34172.706740677|34172.706740677|34172.706740677|34172.706740677|34172.706740677|34172.706740677|34172.706740677|33958.563045196|33270.625605774|-37100.282374844|-37100.282374844|-37100.282374844|-37100.282374844|-37100.282374844|-37100.282374844|-37100.282374844|-37100.282374844||||-37100.282374844||-37100.282374844|-37100.282374844|-37100.282374844|-37378.091527604|-38156.212808449|-38745.792009388|35869.736729417|35869.736729417|35869.736729417|35869.736729417|35869.736729417|35869.736729417|35869.736729417|35869.736729417|-38876.503012511|-38876.503012511|-38876.503012511|-38876.503012511|-38876.503012511|-38876.503012511|-38876.503012511|-38876.503012511|-38876.503012511|-38876.503012511|-38876.503012511|-38876.503012511|-38876.503012511|-38876.503012511|-38876.503012511|-39336.183830605|-39336.183830605|-39336.183830605|-39756.870922894|-40402.078803216||-40607.865336906|-40625.405929896|-41378.228810995|-43064.698678884|-43964.842637274|-43964.842637274|-43964.842637274|-43964.842637274|-43964.842637274|-44927.602930304|-46489.003255894|-46657.225839882|41364.494599112|41364.494599112|41364.494599112|41364.494599112|41364.494599112|41364.494599112|41364.494599112|41364.494599112|41364.494599112|41364.494599112|40435.549554569|40380.925376011|40380.925376011|40316.112670953|40316.112670953|40316.112670953|40316.112670953|40316.112670953|40316.112670953|40316.112670953|40316.112670953|39181.791856614|38846.435396238|37284.928218042|35066.586908936|33710.096565484|31139.849197769|31139.849197769|31139.849197769|31139.849197769|31139.849197769|31139.849197769|31139.849197769|31139.849197769|30968.332342925|30968.332342925|30807.219161925||30807.219161925|30807.219161925||30807.219161925|30807.219161925|30660.799068805|29631.443409784|29438.823117197|29438.823117197|29438.823117197|29438.823117197|29438.823117197|29438.823117197|29438.823117197|29438.823117197|29438.823117197|29438.823117197|29438.823117197|29438.823117197|29438.823117197|29438.823117197|28618.136796886|||28487.704796825||28487.704796825|28487.704796825|28305.783107584|28181.425675093|27937.695194548|27825.216882831|27097.463203146|27016.625781273|26996.250868081|-29848.132915808|-29848.132915808|-29848.132915808|-29848.132915808|-29848.132915808|-29848.132915808|-29848.132915808|-30425.703239787|-30656.336933097|-31515.374370107|-31517.082633453|-32354.605807205|-32354.605807205|-32354.605807205|-33288.450896895|-33395.50099655|-33545.001107277|-33794.445674753|-33863.272971948|-34036.969968831|-34866.077743145|-35084.530825717|-35096.700917463|-35343.556574959|-35381.729527732|-35838.032808591|32047.653016381|32047.653016381|32047.653016381|32047.653016381|32047.653016381
09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM|157976.36510331|157976.36510331||||157976.36510331|157976.36510331|153329.29455923|150354.77173248|148072.21628056|148072.21628056|148072.21628056|148072.21628056|148072.21628056|148072.21628056|148072.21628056|148072.21628056|148072.21628056|147706.53662502|147706.53662502|147706.53662502|147706.53662502|147706.53662502|147706.53662502|147706.53662502|147706.53662502|147706.53662502|147576.0471797|147576.0471797|147576.0471797|147576.0471797|147576.0471797|147576.0471797|147576.0471797|147576.0471797|147576.0471797|||147576.0471797|147576.0471797|147576.0471797||147576.0471797|147576.0471797|147576.0471797|147576.0471797|147576.0471797|147576.0471797|147395.60797745|145367.34219716|137347.04688574|134635.60765082|126940.17168171|126940.17168171|126940.17168171|126940.17168171|126940.17168171|126940.17168171|126940.17168171|126940.17168171|126940.17168171|126940.17168171|126940.17168171|126940.17168171|126940.17168171|126940.17168171|126940.17168171|126940.17168171|126940.17168171|126940.17168171|126940.17168171|126294.6352019|-137077.34846992|-137077.34846992|-137077.34846992|-137077.34846992|-137077.34846992|-137077.34846992|-137077.34846992|-137077.34846992|-137077.34846992|-137077.34846992|-137077.34846992|-137077.34846992|-137077.34846992|-137077.34846992|-137161.24869876|-137161.24869876|-137161.24869876|-137161.24869876|-137161.24869876|-137161.24869876|-137161.24869876|-137161.24869876|-137161.24869876|-139258.51805938||||-139258.51805938||-139258.51805938|-139258.51805938|-140281.68673265|-142090.76303628|131393.07602792|131393.07602792|131393.07602792|131393.07602792|131393.07602792|127953.4178088|-137652.30139653|-137652.30139653|-137652.30139653|-137652.30139653|-137652.30139653|-137652.30139653|-137652.30139653|-137652.30139653|-137652.30139653|-137652.30139653|-137652.30139653|-137652.30139653|-137652.30139653|-138052.55710726|-140725.06345251|-142091.25209996|-142091.25209996|-142091.25209996|-142091.25209996|-142091.25209996|-142879.16899996|-142910.18777773|-144727.9864197|-146954.52129203||-146954.52129203|-146954.52129203|-146954.52129203|-147910.57921336|-150428.42134818|-151653.80149798|-154072.59444195|-154072.59444195|-154763.99382439|-155804.43758266|138655.91884583|138655.91884583|138655.91884583|138655.91884583|138655.91884583|138655.91884583|138310.39363682|138310.39363682|137744.88181869|132699.86868743|124296.87579372|-135473.65906009|-135473.65906009|-135473.65906009|-135473.65906009|-135473.65906009|-135473.65906009|-135473.65906009|-135473.65906009|-135473.65906009|-135473.65906009|-135473.65906009|-135473.65906009|-135473.65906009|-136348.51006677|-137020.56674085|-137978.40748984|-138060.37961708|-138060.37961708|-140064.04890998|-140064.04890998|128650.92988877|128650.92988877|128650.92988877|128650.92988877|128650.92988877|126679.54307255|126679.54307255|125660.60341395||123278.44823772|119509.3869308||117401.23808228|117401.23808228|117401.23808228|117401.23808228|117401.23808228|117401.23808228|117401.23808228|117401.23808228|-127397.07269421|-127397.07269421|-127397.07269421|-127397.07269421|-127397.07269421|-127397.07269421|-127397.07269421|-127397.07269421|-128896.74743802|-128929.11600978|-128929.11600978|||-128929.11600978||-128929.11600978|-128929.11600978|-128929.11600978|-128929.11600978|-128929.11600978|-128929.11600978|-128929.11600978|-128929.11600978|-128929.11600978|-128929.11600978|-128929.11600978|-128929.11600978|-128929.11600978|-128929.11600978|-130102.61235775|-130102.61235775|-132831.58300367|-132831.58300367|-132831.58300367|-132831.58300367|-132831.58300367|-132831.58300367|-132831.58300367|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706|-136266.74383706
09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP|45184.021433423|45184.021433423||||45184.021433423|45184.021433423|45184.021433423|45184.021433423|45184.021433423|45184.021433423|45184.021433423|45184.021433423|44623.838140227|44623.838140227|44623.838140227|44623.838140227|44623.838140227|43451.486822474|42640.540913861|42053.378793178|-45617.872141288|-45617.872141288|-45617.872141288|-45617.872141288|-45617.872141288|-45617.872141288|-45617.872141288|-45617.872141288|-45617.872141288|-45617.872141288|-45617.872141288|-46513.113754676|-46513.113754676|-46695.126394085|-46975.140437872|||-47805.711597635|-48139.679552928|-48868.272673126||-48868.272673126|-48868.272673126|-48868.272673126|-48868.272673126|-48868.272673126|-48868.272673126|-48868.272673126|-48868.272673126|-48868.272673126|-48868.272673126|-48868.272673126|-48868.272673126|-48868.272673126|-48868.272673126|-48868.272673126|-48868.272673126|-48868.272673126|-48868.272673126|-48868.272673126|-48868.272673126|-48868.272673126|-48868.272673126|-49046.17395189|-49046.17395189|-49046.17395189|-49046.17395189|-49046.17395189|-49046.17395189|-49046.17395189|-49046.17395189|-49046.17395189|-49046.17395189|-49046.17395189|-49046.17395189|45119.922904162|45119.922904162|45119.922904162|45119.922904162|45119.922904162|45119.922904162|45119.922904162|45119.922904162|45119.922904162|45119.922904162|44711.473730445|44711.473730445|44711.473730445|44711.473730445|44711.473730445|44711.473730445|44711.473730445|44711.473730445|44711.473730445|44711.473730445||||44711.473730445||44711.473730445|44711.473730445|44711.473730445|44711.473730445|44711.473730445|44711.473730445|44711.473730445|44711.473730445|44711.473730445|44711.473730445|44711.473730445|42658.918185734|42658.918185734|42276.575761927|42248.973068808|42054.661274085|42054.661274085|42054.661274085|40982.956971206|40650.507745784|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004||40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|40084.573726004|39491.193028893|38555.08377956|38555.08377956|38555.08377956|38555.08377956|38555.08377956|38555.08377956|38261.204199511|37902.767954598|37902.767954598|37902.767954598|37902.767954598|37902.767954598|37308.631060665|36829.03451185|36824.190002538|36824.190002538|36824.190002538|36589.746279785|36589.746279785|36589.746279785|36589.746279785|36589.746279785|36589.746279785|36589.746279785|36589.746279785|36589.746279785|36589.746279785|36427.495866428|36183.328740475|35756.476378306||35409.973753673|35161.081948526||34950.71845497|34950.71845497|34803.576061078|34303.973401197|33729.731658658|33729.731658658|33729.731658658|33729.731658658|33729.731658658|33729.731658658|33729.731658658|33729.731658658|33729.731658658|33729.731658658|33377.479620731|33094.421800812|32827.135334236|32757.928149151|-35614.469436111|||-35614.469436111||-35614.469436111|-35614.469436111|-35614.469436111|-35614.469436111|-35614.469436111|-35614.469436111|-35614.469436111|-35614.469436111|-35614.469436111|-35614.469436111|-35614.469436111|-35614.469436111|-35614.469436111|-35614.469436111|-35752.740044582|-35752.740044582|-36944.711160647|-37699.679067385|-38594.08785265|-38954.5420585|-40224.491176111|-40985.545751235|-41567.273056927|-42477.525618808|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272|-43198.097882272
09162|43775|/equities/meritz-sec|KRX300/KOSPI/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-1313190.872347|-1313190.872347||||-1313190.872347|-1341656.5248301|-1369074.4167506|-1369074.4167506|1165527.7334339|1165527.7334339|1165527.7334339|1165527.7334339|1165527.7334339|1165527.7334339|1165527.7334339|1165527.7334339|1165527.7334339|1165527.7334339|1165527.7334339|1165527.7334339|1165527.7334339|1165527.7334339|1165527.7334339|1149641.9260377|1130379.9178197|1124977.6864663|1091641.8738515|1072379.859835|1047699.8442611|989555.3825123|921228.20279145|883420.22532383|875744.69480426|863660.77200473|833123.08000525|||827618.85810918|827618.85810918|827618.85810918||827618.85810918|827618.85810918|827618.85810918|827618.85810918|827618.85810918|827618.85810918|827618.85810918|827618.85810918|827618.85810918|827618.85810918|827618.85810918|827618.85810918|-937510.54529428|-937510.54529428|-937510.54529428|-937510.54529428|-937510.54529428|-954789.49477143|-980654.99419047|-999047.46866403|-999047.46866403|-999047.46866403|-999047.46866403|-1020330.5207378|-1055125.6464559|-1055125.6464559|-1055125.6464559|-1055125.6464559|-1055125.6464559|-1055125.6464559|-1055125.6464559|-1055125.6464559|-1055125.6464559|-1055125.6464559|-1055125.6464559|-1055125.6464559|-1055125.6464559|-1055125.6464559|-1055125.6464559|-1055125.6464559|-1055125.6464559|-1055125.6464559|-1055125.6464559|-1055125.6464559|-1055125.6464559|-1055125.6464559|-1055125.6464559|-1055125.6464559|-1055125.6464559|-1068963.7610567|-1068963.7610567|-1099348.6233963|-1108482.6150903|993078.70590357||||993078.70590357||983031.89544841|981702.10605378|974557.89561532|958984.08177684|958984.08177684|958984.08177684|934694.61196415|934694.61196415|934694.61196415|934694.61196415|934694.61196415|934694.61196415|924160.67996017|913507.0122965|913507.0122965|896674.45810723|869582.73123025|854869.70136695|843090.68947865|843090.68947865|843090.68947865|843090.68947865|-937900.44615708|-937900.44615708|-937900.44615708|-937900.44615708|-937900.44615708|-937900.44615708|-937900.44615708|-937900.44615708|-937900.44615708|-937900.44615708|-975043.50885091|-975043.50885091||-975043.50885091|-975043.50885091|-988215.00983434|873290.83734174|873290.83734174|873290.83734174|873290.83734174|873290.83734174|873290.83734174|873290.83734174|873290.83734174|873290.83734174|865045.37482416|844605.97202684|836228.8578076|815976.50867511|802918.34297235|801020.38108039|-921081.11281436|-921081.11281436|-921081.11281436|-921081.11281436|-921081.11281436|-921081.11281436|-921081.11281436|-921081.11281436|-921081.11281436|-921081.11281436|-921081.11281436|-927479.01423818|-941276.56078787|-941276.56078787|824490.14370607|824490.14370607|824490.14370607|824490.14370607|824490.14370607|824490.14370607|824490.14370607|824490.14370607|824490.14370607|824490.14370607|824490.14370607|824490.14370607|817989.0485623|797765.60951366|789684.01057074|783704.45618971|764990.77676846||764990.77676846|764990.77676846||764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|764990.77676846|754434.1964094|731649.10712156|||716124.22972346||716124.22972346|716124.22972346|716124.22972346|713997.91148218|713997.91148218|713997.91148218|713997.91148218|707824.58207676|707824.58207676|675193.98008529|663592.56527475|663592.56527475|663592.56527475|619325.0725275|-750559.14936652|-750559.14936652|-750559.14936652|-750559.14936652|-750559.14936652|-750559.14936652|-750559.14936652|-750559.14936652|-750559.14936652|-774146.37723946|-774146.37723946|-774146.37723946|-774146.37723946|-774146.37723946|-774146.37723946|638115.58365498|638115.58365498|637406.20406109|604562.44895677|583154.18374023|583154.18374023|583154.18374023|583154.18374023|583154.18374023|578142.26151211|578142.26151211
09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP|96089.744229427|93771.253076982||||93771.253076982|93771.253076982|93771.253076982|93771.253076982|90162.503418869|87985.806689962|87985.806689962|87689.785211068|86938.65023452|86770.722482801|86680.376807377|86680.376807377|86680.376807377|86680.376807377|86680.376807377|86680.376807377|86680.376807377|85553.960909062|85553.960909062|85553.960909062|85553.960909062|85553.960909062|85553.960909062|85553.960909062|85553.960909062|85553.960909062|85553.960909062|85553.960909062|85553.960909062|85553.960909062|85553.960909062|||85553.960909062|85553.960909062|85553.960909062||85553.960909062|85553.960909062|85553.960909062|85553.960909062|85553.960909062|85553.960909062|85553.960909062|85553.960909062|85553.960909062|85553.960909062|85553.960909062|85226.623232291|84424.025813657|83712.377547725|83712.377547725|80313.752830805|79611.423247908|79611.423247908|76873.803608787|74328.15260344|74328.15260344|73414.614003823|72024.548964927|72024.548964927|72024.548964927|72024.548964927|72024.548964927|72024.548964927|72024.548964927|68677.276627696|-80471.099485298|-80471.099485298|-80471.099485298|-80471.099485298|-81584.554983664|-82055.06109296|-83572.290103289|-84996.989003655|-85002.210004061|-88202.455560067|78445.94573379|78445.94573379|78445.94573379|77046.578647135|77046.578647135|77046.578647135|77046.578647135|77046.578647135|77046.578647135|77046.578647135|77046.578647135|77046.578647135|77046.578647135|77046.578647135||||77046.578647135||77046.578647135|77046.578647135|77046.578647135|77046.578647135|77046.578647135|77046.578647135|-83022.297024251|-83022.297024251|-83022.297024251|-83022.297024251|-83022.297024251|-83022.297024251|-83333.107804723|-84359.008671915|-84502.990811809|-84502.990811809|-84502.990811809|-84502.990811809|-84502.990811809|-84502.990811809|-84502.990811809|-84502.990811809|-85164.434235343|-85966.03803927|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266||78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|78160.924369266|76909.845737593|76909.845737593|76909.845737593|76909.845737593|76909.845737593|76909.845737593|76909.845737593|76909.845737593|76909.845737593|76909.845737593|75634.124088872|75634.124088872|75634.124088872|75634.124088872|75634.124088872|75634.124088872|75634.124088872|75634.124088872|75634.124088872|75634.124088872|75593.997378426|75593.997378426|75593.997378426|73090.454775836|73090.454775836|73090.454775836||73090.454775836|72550.505306484||68158.622148107|68158.622148107|68158.622148107|68158.622148107|68158.622148107|68158.622148107|68158.622148107|68158.622148107|68158.622148107|68158.622148107|68158.622148107|68158.622148107|68158.622148107|68158.622148107|67958.792775441|67958.792775441|67543.103083823|66492.336759803|65947.040844226|||63967.334375588||63967.334375588|63591.482639542|63162.75848838|62568.798183783|62568.798183783|62568.798183783|62568.798183783|61881.997981981|61496.664424423|61168.516027137|59692.795585708|58897.550650786|55852.834056429|52572.546259|52572.546259|52572.546259|52572.546259|52572.546259|52572.546259|51897.273621111|51702.526245679|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636|50953.262959636
09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP|421535.95061722|421535.95061722||||387762.16735247|382902.40816941|375699.72192474|375699.72192474|375699.72192474|375699.72192474|375699.72192474|375699.72192474|374221.91324971|370224.58425891|370224.58425891|347305.09362101|342977.88180112|317142.09089013|302380.10098904|291172.33443226|289566.02977991|289566.02977991|289566.02977991|289566.02977991|289566.02977991|289566.02977991|278795.58864434|278411.76516038|277707.51684487|275147.82831943|275147.82831943|275147.82831943|271358.12972547|-305313.62135605|-305313.62135605|||-305313.62135605|-305313.62135605|-305313.62135605||-305313.62135605|-305313.62135605|-305313.62135605|-305313.62135605|-305313.62135605|-306515.13484006|-310852.57412753|-310852.57412753|-310852.57412753|-310852.57412753|-310852.57412753|-310852.57412753|-310852.57412753|-310852.57412753|-310852.57412753|-310852.57412753|-310852.57412753|-310852.57412753|-311515.84113294|-311515.84113294|-311515.84113294|-311515.84113294|-311515.84113294|-311515.84113294|266273.51484853|266273.51484853|266273.51484853|266273.51484853|266273.51484853|266273.51484853|266273.51484853|266273.51484853|266273.51484853|266273.51484853|266273.51484853|266273.51484853|266273.51484853|266273.51484853|266273.51484853|266273.51484853|258692.79427614|254769.77141793|249660.85713104|239316.00690602|239316.00690602|239316.00690602|239316.00690602|225795.56322891|-273370.99996798|-273370.99996798|-273370.99996798|-273370.99996798|-273370.99996798|-277598.53675961||||-277598.53675961||-277598.53675961|-277598.53675961|-280609.48528846|249557.96831706|249557.96831706|249557.96831706|249557.96831706|249557.96831706|246869.96479674|246827.73866304|240808.59851449|236229.75125246|236229.75125246|231283.05694718|221731.17438575|219729.08265083|212310.09183426|197844.54648251|-221964.97259181|-221964.97259181|-221964.97259181|-221964.97259181|-222009.40265186|-222009.40265186|-222009.40265186|-222009.40265186|-222009.40265186|-222009.40265186|-222009.40265186|-222009.40265186|-222102.96623686|-222102.96623686|-230139.61001666|-230139.61001666||-230139.61001666|-230139.61001666|-230139.61001666|-230139.61001666|-233763.84361574|-233763.84361574|-233763.84361574|-233763.84361574|-233763.84361574|-238848.71512859|206502.78617545|206502.78617545|206502.78617545|206502.78617545|206502.78617545|206502.78617545|206502.78617545|206502.78617545|206502.78617545|206502.78617545|206502.78617545|206502.78617545|206502.78617545|206502.78617545|206502.78617545|202817.80212237|202817.80212237|202817.80212237|202817.80212237|202817.80212237|202817.80212237|202817.80212237|202817.80212237|201929.8919713|201929.8919713|201929.8919713|201929.8919713|198755.43552367|183452.01108176|183452.01108176|183452.01108176|183452.01108176|183452.01108176|175257.79009084|172292.02480351|172292.02480351|168851.88247347|168851.88247347|168829.86941497||156127.6326833|153741.81409255||148779.79343617|147449.77048463|141649.74498293|137783.04998103|136268.93864366|136268.93864366|136268.93864366|136268.93864366|136268.93864366|136268.93864366|136268.93864366|136268.93864366|136268.93864366|136268.93864366|133593.26515963|132642.51684403|129575.01871559|129444.46523954|128532.73915505|||124964.15461672||124232.39401858|120274.88224286|118605.42471429|116950.47190477|116056.07989419|115051.19988243|112501.3332027|-124656.35895331|-124656.35895331|-124656.35895331|-124656.35895331|-124656.35895331|-124656.35895331|-124656.35895331|-124656.35895331|-124656.35895331|-126079.2877259|-127476.98636211|-133585.54040234|119778.41330958|119778.41330958|119778.41330958|119778.41330958|119778.41330958|119778.41330958|119303.37902549|119303.37902549|119303.37902549|118432.56669813|118432.56669813|117713.96299792|114243.29221991|-122855.5402298|-122855.5402298|-122855.5402298|-122855.5402298|-122855.5402298|-122855.5402298|-122855.5402298|-122855.5402298
09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18780.360156797|18376.370563946||||18376.370563946|17927.63395994|17046.815511045|16364.795012272|16161.99445808|15135.054886519|15135.054886519|14749.505429465|14437.228254961|14259.698061068|14259.108956742|13908.529576225|-15009.508952023|-15009.508952023|-15009.508952023|-15009.508952023|-15009.508952023|-15009.508952023|-15009.508952023|-15009.508952023|-15280.565502248|-15351.077506513|-15351.077506513|-15351.077506513|-15466.752785014|-15869.169761127|14582.165845972|14582.165845972|14582.165845972|14582.165845972|14582.165845972|||14582.165845972|14582.165845972|14582.165845972||14512.96205108|14274.957834533|13935.508705037|13703.898561152|13679.026641752|13679.026641752|13679.026641752|13679.026641752|13679.026641752|13679.026641752|13679.026641752|13679.026641752|13679.026641752|13679.026641752|13679.026641752|13679.026641752|13679.026641752|13420.585157502|13365.413774694|13365.413774694|13280.636135673|13280.636135673|13280.636135673|13280.636135673|13280.636135673|13280.636135673|13280.636135673|13280.636135673|13280.636135673|13280.636135673|13006.26237297|12875.847081077|12834.153886611|-14169.061816661|-14169.061816661|-14169.061816661|-14169.061816661|-14169.061816661|-14169.061816661|-14169.061816661|-14169.061816661|-14169.061816661|-14169.061816661|-14169.061816661|-14169.061816661|-14169.061816661|-14169.061816661|-14169.061816661|-14169.061816661|-14169.061816661|-14169.061816661|-14169.061816661|-14181.735351845|-14325.26150205||||-14445.846113389||-14499.913230349|-14499.913230349|-14499.913230349|-14499.913230349|-14499.913230349|-14709.348033722|13789.374558519|13789.374558519|13789.374558519|13789.374558519|13789.374558519|13789.374558519|13789.374558519|13490.416176132|-14459.419801761|-14459.419801761|-14459.419801761|-14459.419801761|-14459.419801761|-14459.419801761|-14580.466446401|-14619.407162668|-14730.452402965|-14786.613781072|-14908.285148296|-14908.285148296|-14908.285148296|-14908.285148296|-14908.285148296|-14908.285148296|-14908.285148296|-14908.285148296|-14908.285148296|-14908.285148296||-14908.285148296|-14908.285148296|-14908.285148296|-14908.285148296|-14908.285148296|-14908.285148296|-14908.285148296|-14908.285148296|-14908.285148296|-15046.983498106|-15387.700271751|-15387.700271751|-15387.700271751|-15416.333635278|13949.731228339|13949.731228339|13949.731228339|13949.731228339|13949.731228339|13949.731228339|13949.731228339|13949.731228339|13949.731228339|13700.812475932|13561.458306591|13387.175896212|13135.750995791|12716.389995324|12323.766661471|12246.96295719|12203.847730211|11875.386366901|11774.873741001|11598.486100001|11598.486100001|11445.540111112|11425.600123458|11222.889026065|10980.999468347|10980.999468347|10980.999468347|10980.999468347|10980.999468347|10795.554964831|10725.624094418|10725.624094418|10725.624094418|10664.026771575|10661.140857306||10572.934285895|10572.029198759||10572.029198759|10572.029198759|10272.254665288|10095.534413432|10095.534413432|10095.534413432|10095.534413432|10095.534413432|10095.534413432|10095.534413432|10060.945697438|10060.945697438|10060.945697438|10052.161886042|9923.5132067132|9906.1257852369|9812.9175391521|9800.4639323913|9759.4043693236|||9608.5856411403||9608.5856411403|9336.2062679337|9197.4768739922|9197.4768739922|9073.3076377691|9055.3418197434|8969.2686886038|8856.4096540042|8771.5662822269|8668.4069802521|8546.5633113913|-9184.1119893796|-9184.1119893796|-9184.1119893796|-9184.1119893796|-9184.1119893796|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9350.2548370233|-9359.172041137|-9412.4133790411|-9474.9037544902|-9521.0041716557
09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-133861.70435236|-133861.70435236||||-133861.70435236|-133861.70435236|-133861.70435236|-133861.70435236|-133861.70435236|-133861.70435236|-133861.70435236|-133861.70435236|-133861.70435236|-133861.70435236|110446.14143548|110446.14143548|110446.14143548|110446.14143548|110446.14143548|110446.14143548|110446.14143548|110446.14143548|110446.14143548|110446.14143548|110446.14143548|110446.14143548|93056.823817197|86263.137574663|84592.375082959|79813.750092176|-88427.720874029|-88427.720874029|-88427.720874029|-88427.720874029|-88427.720874029|||-88427.720874029|-88427.720874029|-88427.720874029||-88427.720874029|-88427.720874029|-88427.720874029|-88427.720874029|-88427.720874029|-89576.198609913|-89576.198609913|-89856.830847606|-89856.830847606|-89856.830847606|-89856.830847606|-89856.830847606|-89856.830847606|-89856.830847606|-89856.830847606|-89856.830847606|-89856.830847606|-90457.589830673|-90858.433145192|-91017.201413818|-91017.201413818|-92558.001570909|-93847.779523232|-94719.755025813|-98725.006204708|-98725.006204708|-102477.7846719|-103777.51194061|-103777.51194061|-104370.01801997|-104370.01801997|-104370.01801997|-104370.01801997|-104370.01801997|88281.678629873|88281.678629873|88281.678629873|88281.678629873|88281.678629873|88281.678629873|88281.678629873|88281.678629873|88281.678629873|82001.865144304|81818.739049227|80784.245739786|-91304.304618525|-91304.304618525|-91304.304618525|-91304.304618525|-91304.304618525|-91325.684714228|82178.063287095|82178.063287095||||82178.063287095||82178.063287095|82178.063287095|82178.063287095|82178.063287095|82178.063287095|82178.063287095|82178.063287095|82178.063287095|82178.063287095|82178.063287095|82178.063287095|82178.063287095|82103.403652328|80437.115169254|79378.14152161|79378.14152161|79378.14152161|-88039.515559529|-88039.515559529|-88039.515559529|-88039.515559529|-88039.515559529|-88039.515559529|-88039.515559529|-88039.515559529|-88039.515559529|-88039.515559529|-88039.515559529|-88039.515559529|-88039.515559529|-88039.515559529|-88039.515559529|-91932.795066143|-93819.772295714||-94149.718883598|-94149.718883598|-96533.020981775|-97575.578868639|-100456.19874293|-103273.55415881|-104137.28239868|-105735.86933187|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-105810.85617889|-111534.28464321|84007.016950324|84007.016950324|84007.016950324|78353.724630029|78353.724630029|78018.758065884|78018.758065884|78018.758065884|77942.932252678|77942.932252678|77942.932252678|77942.932252678|77942.932252678|77569.954242668|77569.954242668|77569.954242668|77569.954242668|77569.954242668|77569.954242668||74327.726936298|71608.585484775||63192.872760861|62514.303067624|60454.781186248|55166.423540276|48496.026155862|45668.219375585|45668.219375585|45668.219375585|45668.219375585|45668.219375585|45668.219375585|45668.219375585|44985.747219403|44985.747219403|44985.747219403|44985.747219403|44985.747219403|43586.941354892|43129.418965422|||43129.418965422||43129.418965422|43129.418965422|43129.418965422|41460.465517135|-48710.632989764|-48710.632989764|-48710.632989764|-48710.632989764|-48710.632989764|-48710.632989764|-48710.632989764|-48710.632989764|-48710.632989764|-48710.632989764|-48710.632989764|-48710.632989764|-48710.632989764|-48710.632989764|-49282.142779326|-49282.142779326|-49282.142779326|-49282.142779326|-49282.142779326|-50546.825310362|-50768.694789291|-51523.549765879|-52679.382427012|-52679.382427012|-52757.647141124|42699.832547933|42699.832547933|42699.832547933|42699.832547933|42699.832547933|42699.832547933|42699.832547933|42699.832547933|41516.480608815|-49659.871278405|-49659.871278405
09168|979264|/equities/sk-materials-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|32951.990528345|31471.656142605||||30271.284602895|29143.094003216|27103.437781351|26170.486423724|25939.429359693|24727.073283572|24727.073283572|24318.97031508|23712.744794533|-25561.06549651|-25561.06549651|-25561.06549651|-25561.06549651|-25561.06549651|-25561.06549651|-25561.06549651|-25561.06549651|-25561.06549651|-25561.06549651|-25606.739440566|-26126.932711741|-26396.591901934|24109.119968667|24109.119968667|24109.119968667|24109.119968667|24109.119968667|24109.119968667|24109.119968667|24109.119968667|24109.119968667|||24109.119968667|24109.119968667|24109.119968667||24109.119968667|23960.133298519|23386.259220576|22870.228107309|22870.228107309|22870.228107309|22870.228107309|22870.228107309|22870.228107309|22860.086566953|22860.086566953|22860.086566953|22691.76285217|22683.695857598|22683.695857598|22683.695857598|22683.695857598|22180.081878763|22180.081878763|22180.081878763|22180.081878763|22180.081878763|22180.081878763|22180.081878763|22180.081878763|22180.081878763|22180.081878763|22180.081878763|22180.081878763|21619.535420848|21616.599077668|21616.599077668|21616.599077668|-23809.189098499|-23809.189098499|-23809.189098499|-23809.189098499|-23809.189098499|-23809.189098499|-23809.189098499|-23809.189098499|-23809.189098499|-24057.432331665|-24233.554747089|-24233.554747089|-24233.554747089|-24233.554747089|-24233.554747089|-24233.554747089|-24233.554747089|-24233.554747089|-24233.554747089|-24233.554747089|-24496.297561498||||-24496.297561498||-24496.297561498|-24496.297561498|-24496.297561498|-24716.41674259|-24716.41674259|23057.834914073|23057.834914073|23057.834914073|23057.834914073|23057.834914073|23057.834914073|23057.834914073|23057.834914073|23057.834914073|23057.834914073|22972.59434897|22572.327054411|-24297.305620944|-24297.305620944|-24297.305620944|-24297.305620944|-24297.305620944|-24297.305620944|-24297.305620944|-24297.305620944|-24297.305620944|-24297.305620944|-24297.305620944|-24297.305620944|-24297.305620944|-24297.305620944|-24297.305620944|-24297.305620944|-24297.305620944||-24297.305620944|-24297.305620944|-24297.305620944|-24297.305620944|-24630.339578827|-24715.701994859|-24715.701994859|-24715.701994859|-24715.701994859|-25181.335549844|-25724.500068373|-25724.500068373|-25724.500068373|-25952.222298192|22635.310329397|22635.310329397|22635.310329397|22635.310329397|22635.310329397|22635.310329397|22635.310329397|22635.310329397|22635.310329397|22635.310329397|22635.310329397|21650.344810441|21439.272011601|20638.08001289|19645.088903211|19469.54322579|19035.603584211|18898.990954596|18898.990954596|18898.990954596|18898.990954596|18898.990954596|18898.990954596|18898.990954596|18737.265583831|18737.265583831|18737.265583831|18737.265583831|18737.265583831|18019.602995653|18019.602995653|18019.602995653|17568.949828345|17568.949828345|17568.949828345||17568.949828345|17568.949828345||17568.949828345|17568.949828345|17303.27758705|16794.7528745|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|||-18174.180978863||-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18174.180978863|-18439.089976514|-18785.099973905|16609.849144164|16609.849144164|16609.849144164|16032.729219544|-18144.576252975|-18144.576252975|-18144.576252975|-18144.576252975|-18144.576252975|-18144.576252975|-18144.576252975|-18144.576252975|-18144.576252975|-18144.576252975|-18144.576252975|-18144.576252975|-18144.576252975|-18144.576252975|-18144.576252975|-18391.195836639|-18833.550929599|-18910.056588443
09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|515358.29668749|515358.29668749||||502786.99631943|480707.77368826|453205.59090898|453205.59090898|453205.59090898|453205.59090898|453205.59090898|453205.59090898|435700.65656553|431068.7118093|431068.7118093|428437.45756588|418641.57416445|418641.57416445|418641.57416445|412907.30462717|397377.01252717|397377.01252717|397377.01252717|397377.01252717|397377.01252717|396085.56947463|394595.07719403|-438107.31311654|-438107.31311654|-438107.31311654|-438107.31311654|-438107.31311654|-438107.31311654|-438107.31311654|-442924.79235171|||-446705.13354144|-446705.13354144|-446705.13354144||-450727.92615715|-452459.1364398|-452459.1364398|-452459.1364398|-452459.1364398|-452459.1364398|-452459.1364398|-452459.1364398|-452459.1364398|-452459.1364398|-452459.1364398|-452459.1364398|-452459.1364398|-452459.1364398|-452459.1364398|-452459.1364398|-452459.1364398|-452459.1364398|-452459.1364398|-452459.1364398|-452459.1364398|-452459.1364398|-452459.1364398|-453093.48493311|402717.7772077|402717.7772077|402717.7772077|402717.7772077|402717.7772077|402717.7772077|402717.7772077|402717.7772077|402717.7772077|402717.7772077|402717.7772077|402717.7772077|402717.7772077|402717.7772077|402717.7772077|402717.7772077|402717.7772077|391603.08578633|383670.09531815|374327.88368683|368197.64854092|357469.60948991|-406281.40836881|-406281.40836881|-406281.40836881|-406281.40836881|-406281.40836881|-406281.40836881|-406281.40836881|-406281.40836881||||-406281.40836881||-406281.40836881|-406281.40836881|-406281.40836881|-406281.40836881|-411062.67596534|-411652.97329482|-429086.63699425|400508.12508962|400508.12508962|400508.12508962|400508.12508962|400508.12508962|400508.12508962|390981.25009958|386479.16677731|381939.8721225|381939.8721225|381939.8721225|375766.52458056|365323.91620062|-400358.53338229|-400358.53338229|-400358.53338229|-400358.53338229|-400358.53338229|-400358.53338229|-400358.53338229|-400358.53338229|-400358.53338229|-400358.53338229|-400358.53338229|-400358.53338229|-400358.53338229|-400358.53338229||-400358.53338229|-400358.53338229|-400358.53338229|-400358.53338229|-400358.53338229|-400358.53338229|-400358.53338229|-400358.53338229|-400358.53338229|-400358.53338229|352458.75712309|352458.75712309|352458.75712309|352458.75712309|352458.75712309|352458.75712309|352458.75712309|352458.75712309|352458.75712309|352458.75712309|352458.75712309|347870.84124788|338217.08796034|338217.08796034|323602.31995594|322141.46661771|318546.07401968|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031|297123.71639031||289026.35154479|281418.1683831||277945.26960876|277945.26960876|273522.52178752|262525.02420835|259000.02689817|252611.14099796|248887.2111086|248887.2111086|245434.40919801|245434.40919801|245434.40919801|245434.40919801|245434.40919801|245434.40919801|244482.67688667|243758.52987408|236370.58874898|-261922.63945411|-261922.63945411|||-261922.63945411||-261922.63945411|-261922.63945411|-261922.63945411|-261922.63945411|-261922.63945411|-261922.63945411|-261922.63945411|-261922.63945411|-263717.51819172|-263717.51819172|-263717.51819172|-263717.51819172|-263717.51819172|-263717.51819172|-263717.51819172|-263717.51819172|-270019.46465746|-273632.73850829|-281786.37612032|-283518.90126554|-283518.90126554|-283518.90126554|-283518.90126554|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866|-288706.90033866
09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-74916.670774564|-74916.670774564||||-74916.670774564|-74916.670774564|-74916.670774564|-74916.670774564|-74916.670774564|-74916.670774564|68722.903394529|68722.903394529|68722.903394529|68722.903394529|68722.903394529|-73417.652675407|-73417.652675407|-73417.652675407|-73417.652675407|-73417.652675407|-73417.652675407|-73608.502972674|-75065.003302971|-75161.114781079|-75290.127534532|-75866.808371703|-76157.564857447|-76330.627619386|-77072.919577095|-78125.466196773|69859.76951892|69859.76951892|69859.76951892|69859.76951892|69859.76951892|||66771.966132134|66297.00429648|66297.00429648||66297.00429648|66257.782551644|65243.558705734|65243.558705734|64878.954117482|64004.393463869|-70618.450872243|-70618.450872243|-70618.450872243|-70618.450872243|-70618.450872243|-70618.450872243|-70618.450872243|-70618.450872243|-70618.450872243|-70618.450872243|-70618.450872243|-70618.450872243|-70618.450872243|-70618.450872243|-70618.450872243|-71364.945413603|-72938.828237337|-73682.031374819|-74905.03486091|-75544.483178789|-77538.314643099|-77881.460714554|-78704.272487104|-78704.272487104|-80788.080541227|-80792.311712474|-81330.346347193|-81950.384830215|-85463.509475422|-85463.509475422|79091.251592417|79091.251592417|74668.057324908|73747.84147212|72284.989471753|72284.989471753|70844.432746393|-77942.723422255|-77942.723422255|-77942.723422255|-77942.723422255|-77942.723422255|-78003.026024728|-78154.915643934|-78154.915643934|-78154.915643934|-78154.915643934|-78154.915643934||||-78154.915643934||-78972.12849326|-79843.516390218|-79843.516390218|-79843.516390218|-79843.516390218|-79843.516390218|-80337.240433576|-81075.092880729|-81075.092880729|-81075.092880729|-81075.092880729|-81075.092880729|-81075.092880729|-81075.092880729|-81075.092880729|-81075.092880729|-81075.092880729|-81075.092880729|-81075.092880729|-81075.092880729|-81075.092880729|-81205.658756365|-81544.456455919|-81544.456455919|-81544.456455919|-82088.284951021|74394.495556301|74394.495556301|74394.495556301|74394.495556301|74394.495556301|74394.495556301|74394.495556301|74394.495556301||74394.495556301|74394.495556301|74394.495556301|72699.439507001|70654.932785557|69022.147539508|-76174.096862102|-76174.096862102|-76174.096862102|-76174.096862102|-76174.096862102|-76174.096862102|-76426.774291224|-76979.749212471|-77359.417253688|-77359.417253688|-77359.417253688|-77359.417253688|-77359.417253688|-77359.417253688|-77359.417253688|-77359.417253688|-77359.417253688|-77359.417253688|-77359.417253688|-77359.417253688|-77782.685837431|-77989.735601767|-77989.735601767|-79958.584681587|-79958.584681587|-79958.584681587|-79958.584681587|-79958.584681587|-79958.584681587|-80265.094090652|73786.405645104|73786.405645104|73786.405645104|73786.405645104|73786.405645104|73786.405645104|73786.405645104|73786.405645104|73786.405645104|73786.405645104|73786.405645104|73786.405645104|72851.561827894||70535.06869766|70061.187441844||69425.666803735|69425.666803735|69425.666803735|69425.666803735|69425.666803735|69425.666803735|69111.852004151|68554.138276729|68554.138276729|67087.931418588|66717.816566158|66717.816566158|66680.907295731|63686.766495311|63686.766495311|63686.766495311|63686.766495311|63686.766495311|63686.766495311|||63686.766495311||62601.962772567|60735.514191742|-66200.801448058|-66200.801448058|-66200.801448058|-66200.801448058|-66200.801448058|-66200.801448058|-66200.801448058|-66200.801448058|-66200.801448058|-66200.801448058|-66200.801448058|-66200.801448058|-66200.801448058|-66200.801448058|-67595.658466651|-67595.658466651|-67595.658466651|-67595.658466651|-67595.658466651|-67595.658466651|-67595.658466651|-70078.50940739|-70522.347385037|-70522.347385037|-70522.347385037|-70522.347385037|-70522.347385037|-71780.385983374|-72958.762203749|-76970.846893055|-78873.163214505|-79159.070238339|-80365.633598155|-81428.481775727|-82670.535306364|-86393.554773237|75363.463194666|75363.463194666
09172|43548|/equities/meritz-fire-in|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|195932.91352426|195932.91352426||||195932.91352426|191897.68169362|187830.75743735|183490.09193953|183490.09193953|183490.09193953|183490.09193953|183490.09193953|183490.09193953|183490.09193953|183490.09193953|173661.21326615|172684.68140683|169133.44500251|169133.44500251|169133.44500251|168112.63856668|168112.63856668|168112.63856668|168112.63856668|168112.63856668|168112.63856668|164858.33405077|164858.33405077|164858.33405077|164858.33405077|164858.33405077|164858.33405077|164858.33405077|164858.33405077|164858.33405077|||164858.33405077|164858.33405077|164858.33405077||164858.33405077|164858.33405077|164858.33405077|164858.33405077|164858.33405077|164858.33405077|164858.33405077|164858.33405077|164858.33405077|164858.33405077|164858.33405077|164858.33405077|164858.33405077|161953.70450086|161420.59899877|161420.59899877|161420.59899877|161420.59899877|161420.59899877|161420.59899877|161420.59899877|161420.59899877|161420.59899877|161420.59899877|157808.48019121|-185304.1628787|-185304.1628787|-185304.1628787|-185304.1628787|-185304.1628787|-185304.1628787|-185304.1628787|-185304.1628787|-185304.1628787|-185304.1628787|-185304.1628787|-185304.1628787|-185304.1628787|-185304.1628787|-185304.1628787|-185304.1628787|-185304.1628787|-185304.1628787|-185304.1628787|-185304.1628787|-185304.1628787|-185304.1628787|-185304.1628787|-185304.1628787|-188728.59614654|-188728.59614654|-190926.21794061|-192179.13104512|-194932.36782791||||-198791.51980879||-204618.3553431|178325.7077995|178325.7077995|178325.7077995|178325.7077995|178325.7077995|178325.7077995|178325.7077995|178325.7077995|178325.7077995|177995.23088834|174050.2565426|173661.39615844|167412.66239827|165081.97859844|165081.97859844|165081.97859844|162535.53177605|156967.25752894|152613.6194766|145965.13275178|143622.3697242|142524.85524911|141066.50583235|140068.2572177|140068.2572177|140068.2572177|140068.2572177|140068.2572177|140068.2572177|140068.2572177|140068.2572177|140068.2572177|140068.2572177||140068.2572177|140068.2572177|140068.2572177|140068.2572177|140068.2572177|-162765.45158101|-162765.45158101|-162765.45158101|-162765.45158101|-169244.94620112|-170858.15665448|-170858.15665448|-170858.15665448|-171520.17406054|149915.22487835|149915.22487835|149915.22487835|149915.22487835|149915.22487835|149915.22487835|149915.22487835|149915.22487835|149915.22487835|145238.33233731|145238.33233731|145238.33233731|145238.33233731|145238.33233731|145238.33233731|145238.33233731|145238.33233731|145238.33233731|145238.33233731|139759.25815257|138793.90324832|138793.90324832|138793.90324832|138793.90324832|138793.90324832|138793.90324832|138793.90324832|133754.14638625|133754.14638625|133754.14638625|133754.14638625|133754.14638625|133754.14638625|133754.14638625|133754.14638625||131410.16265139|123639.06961265||120829.86229445|120829.86229445|120829.86229445|116033.18032716|115434.33418409|115434.33418409|115434.33418409|115434.33418409|115434.33418409|115434.33418409|115434.33418409|115434.33418409|115434.33418409|115434.33418409|115434.33418409|115434.33418409|113965.92687121|112367.69652357|111719.66280397|||108449.62533774||108147.68560215|108147.68560215|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|107769.22107021|97315.801189126|-115188.63132057|-115188.63132057|-115188.63132057|-115188.63132057|-115188.63132057|-115188.63132057
09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|30772.523609897|30772.523609897||||30622.868654194|30622.868654194|30464.29850466|30363.109449622|29092.343832913|27386.535596189|27386.535596189|26829.483995766|25882.759995295|25726.763027871|25726.763027871|25726.763027871|25726.763027871|25726.763027871|25726.763027871|24649.181142079|-28052.616000489|-28052.616000489|-28052.616000489|-28052.616000489|-28507.191031321|-28507.191031321|-28507.191031321|-28507.191031321|-28507.191031321|-28507.191031321|-28507.191031321|-29263.545590357|26207.351123016|26207.351123016|25835.94569224|||-28915.615897511|-28975.684330568|-29622.982589519||-29720.05087219|-29720.05087219|-29720.05087219|-29720.05087219|-29720.05087219|-29903.556151992|-29903.556151992|-29903.556151992|-29903.556151992|-29903.556151992|-29945.617946658|26951.513731657|26951.513731657|26951.513731657|26951.513731657|26951.513731657|26951.513731657|26951.513731657|26951.513731657|26951.513731657|26951.513731657|26951.513731657|26951.513731657|26951.513731657|26673.904146286|25229.337940318|24990.540667059|24990.540667059|24973.815638344|24973.815638344|24604.239598161|24505.542713778|24505.542713778|-27107.935435151|-27107.935435151|-27107.935435151|-27107.935435151|-27107.935435151|-27107.935435151|-27107.935435151|-27107.935435151|-27107.935435151|-27107.935435151|-27107.935435151|-27107.935435151|-27107.935435151|-27308.817150168|-27354.241277965|-27629.034674849|-27629.034674849|-27629.034674849|-27689.240339319|-27689.240339319|-27735.267043688||||-27917.001216858||-27917.001216858|-27917.001216858|-27917.001216858|-27917.001216858|-27917.001216858|-28199.445796509|-28552.161996121|-28721.231101496|-28721.231101496|-28721.231101496|-28721.231101496|-28721.231101496|-28721.231101496|-28721.231101496|-28721.231101496|-28721.231101496|-28721.231101496|-28721.231101496|-28721.231101496|-28721.231101496|-28721.231101496|-28876.367890551|-29021.225406952|-29021.225406952|-29021.225406952|-29021.225406952|-29021.225406952|-29356.917118836|-29418.796798707|-29593.395517005|-29593.395517005|-29593.395517005|-29593.395517005|-30312.106130005||-30497.661888895|-30497.661888895|-30833.513209884|-31473.348010982|-32135.113869659|-32135.113869659|-32135.113869659|-32711.237632955|-32734.708481061|-33158.009423401|30161.219767052|30161.219767052|30161.219767052|30161.219767052|30161.219767052|30161.219767052|30161.219767052|30161.219767052|30161.219767052|30161.219767052|30161.219767052|30161.219767052|30161.219767052|30161.219767052|29404.133074502|28998.529171367|28998.529171367|28998.529171367|28998.529171367|28998.529171367|28998.529171367|28998.529171367|28998.529171367|28788.67029309|28788.67029309|28788.67029309|28788.67029309|28788.67029309|28479.078103433|27882.309003815|26452.565559794|26321.478277159|26321.478277159|26321.478277159|26321.478277159|26321.478277159|26321.478277159|26321.478277159|26321.478277159||25373.864752398|24757.071947109||24235.635496788|23932.650551987|23344.61172443|23163.457471589|22945.508301765|22620.009224184|22263.899137982|21723.77681998|21691.634508661|21691.634508661|21691.634508661|21691.634508661|21691.634508661|21691.634508661|21691.634508661|21691.634508661|21691.634508661|21337.905058164|21337.905058164|||21337.905058164||21337.905058164|20642.116731293|20282.907479215|20144.897199127|19830.441332364|19651.737081432|19651.737081432|19651.737081432|19629.707868258|19310.786520286|-21234.177866807|-21234.177866807|-21234.177866807|-21234.177866807|-21234.177866807|-21234.177866807|-21555.645705225|-21555.645705225|-21555.645705225|-21555.645705225|-21555.645705225|-21555.645705225|-21555.645705225|-22067.384116916|-22274.871241018|-22797.079156687|-22835.64350743|-22988.43276726|-22988.43276726|-22988.43276726|-22988.43276726|-22988.43276726|-22988.43276726|-22988.43276726|-22988.43276726|-22988.43276726|-22988.43276726|-22988.43276726|-22988.43276726|-22988.43276726
09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|124043.66124637|124043.66124637||||124043.66124637|123070.73471819|122167.48302021|113008.3144669|112131.46051877|111826.00894208|111826.00894208|111826.00894208|109540.00993564|109122.23326182|108191.37029091|107477.83584974|107477.83584974|107477.83584974|107477.83584974|107477.83584974|106925.72327128|106925.72327128|106234.13696809|105554.59663122|103555.10736802|100852.60168891|100852.60168891|100075.11298768|-107846.69000319|-107846.69000319|-107846.69000319|-108040.76667021|-110023.07407801|-110564.52675334|-111566.14083705|||-112006.82315227|-112857.5812803|105990.2152297||105990.2152297|105990.2152297|105990.2152297|105990.2152297|105990.2152297|105990.2152297|105628.01692188|104158.90769098|104104.34187887|104093.36256177|104093.36256177|104093.36256177|104093.36256177|104093.36256177|104093.36256177|104093.36256177|103240.05884581|103240.05884581|103240.05884581|103240.05884581|103240.05884581|103240.05884581|103240.05884581|103238.95427312|102848.83808124|102351.08104423|102351.08104423|102351.08104423|102262.31967658|102262.31967658|102262.31967658|101591.46630731|100912.74034146|-108900.55319911|-108900.55319911|-108900.55319911|-108900.55319911|-108900.55319911|-110012.59411525|-110012.59411525|-110012.59411525|-110012.59411525|-110012.59411525|-110730.66012805|-111256.67138388|-111256.67138388|-111256.67138388|-111256.67138388|-111256.67138388|-111256.67138388|-111256.67138388|-111256.67138388|-111256.67138388|-113101.8570932||||-113127.87288372||-113127.87288372|-113127.87288372|-113127.87288372|-113127.87288372|-113127.87288372|-113797.63653746|-114802.92948607|-115442.14387341|-115884.3756644|-115884.3756644|-115884.3756644|-115884.3756644|-116436.31778381|-116436.31778381|-116436.31778381|-116933.72565903|-116933.72565903|-117954.13962114|-118821.26624572|-119568.07360635|-120620.46124241|-120620.46124241|-122605.45227185|-122605.45227185|-122605.45227185|-122605.45227185|-122605.45227185|-122605.45227185|-122605.45227185|-122605.45227185|-122605.45227185|-122605.45227185|-122605.45227185|-122605.45227185||-122605.45227185|-122605.45227185|-122605.45227185|-122605.45227185|-122605.45227185|-122605.45227185|-122605.45227185|-122605.45227185|-122605.45227185|-122605.45227185|-123298.35702586|-123298.35702586|-123298.35702586|-124398.17447317|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|114857.50353343|113575.00392604|111716.67102893|111429.64681337|111429.64681337|111429.64681337|111429.64681337|111429.64681337|111429.64681337|111429.64681337|109577.38534819|109550.41582579|109550.41582579|109550.41582579|109550.41582579|109550.41582579|109550.41582579|109550.41582579|106367.12869532||101202.36521703|97480.405796695||-106669.40771355|-106669.40771355|-106669.40771355|-106669.40771355|-106669.40771355|-106669.40771355|-106669.40771355|-106669.40771355|-107766.00857061|-108290.0095229|-108438.89946989|-108937.66607766|-110125.18453073|-111216.87170081|-112207.63522313|-112680.70580347|-115500.78422608|103443.57308213|102215.08120237|||-112714.06486822||-112714.06486822|-112714.06486822|-112714.06486822|-112714.06486822|-112714.06486822|-113299.60080364|-113299.60080364|-113299.60080364|-113299.60080364|-113299.60080364|-113299.60080364|-113299.60080364|-113299.60080364|-113299.60080364|-113299.60080364|-113299.60080364|-113299.60080364|-113299.60080364|-113299.60080364|-113299.60080364|-113421.77867072|-116840.86518969|103313.84050217|103313.84050217|103313.84050217|103313.84050217|103313.84050217|103313.84050217|101443.15611352|100609.06234836|-107361.97529314|-107361.97529314|-107361.97529314|-107361.97529314|-107361.97529314|-107361.97529314|-107361.97529314|-107361.97529314|-107361.97529314|-107361.97529314
09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-5095.2238576164|-5095.8042862404||||-5179.2269847116|-5278.2940629654|-5278.2940629654|-5278.2940629654|-5278.2940629654|-5290.8822921837|4450.1410463556|4450.1410463556|4450.1410463556|4450.1410463556|4450.1410463556|4450.1410463556|4403.4900515062|4288.8778350069|4161.5309277855|-4838.6527667099|-4838.6527667099|-4838.6527667099|-4838.6527667099|-4838.6527667099|-4890.4475185666|-4899.9416872962|-4989.1018747735|-5054.8139571653|-5054.8139571653|-5054.8139571653|-5117.5710635171|-5167.5789594634|-5216.5425484994|-5216.5425484994|-5216.5425484994|||-5216.5425484994|-5216.5425484994|-5233.9361649993||-5289.3735166659|-5384.4056038194|-5384.4056038194|-5384.4056038194|-5384.4056038194|-5457.9506709104|-5547.1674121227|-5632.9637912474|-5650.2756515929|-5650.2756515929|-5650.2756515929|-5650.2756515929|-5650.2756515929|-5650.2756515929|-5650.2756515929|-5650.2756515929|-5650.2756515929|-5650.2756515929|-5650.2756515929|-5650.2756515929|-5650.2756515929|-5650.2756515929|-5650.2756515929|-5650.2756515929|-5650.2756515929|-5650.2756515929|-5677.1057635615|-5677.1057635615|-5677.1057635615|-5677.1057635615|-5677.1057635615|-5677.1057635615|-5732.3397372905|-5795.8264107615|-5795.8264107615|-5795.8264107615|-5795.8264107615|-5795.8264107615|-5849.1684083475|-5849.1684083475|5151.3354267367|5151.3354267367|5151.3354267367|5151.3354267367|5151.3354267367|5151.3354267367|5151.3354267367|5151.3354267367|5151.3354267367|5151.3354267367|5151.3354267367|5151.3354267367|5151.3354267367|5151.3354267367||||5006.1122895509||5006.1122895509|5006.1122895509|5006.1122895509|5006.1122895509|5006.1122895509|5006.1122895509|5006.1122895509|5006.1122895509|4956.5275837056|4956.5275837056|4956.5275837056|4956.5275837056|4956.5275837056|4956.5275837056|4956.5275837056|4908.3639818952|4886.9308418459|4886.9308418459|4842.7009353843|4780.7788170937|4698.7777986525|-5491.3557522482|-5491.3557522482|-5491.3557522482|-5491.3557522482|-5491.3557522482|-5491.3557522482|-5491.3557522482|-5491.3557522482|-5491.3557522482|-5491.3557522482|-5491.3557522482|-5491.3557522482|-5585.9508358314||-5587.9639948536|-5587.9639948536|-5601.9044387262|-5640.7271541402|-5726.0857268224|-5735.3730298027|-5809.3033664475|-5875.4362548734|-5875.4362548734|-6059.373616526|-6225.4151294733|-6375.4612549704|-6430.5125055226|-6562.2361172474|-6808.5956858304|-7084.4391183092|5603.4648582865|5603.4648582865|5603.4648582865|5603.4648582865|4964.9609536516|4615.0150255852|4615.0150255852|4615.0150255852|4594.7389173169|4495.1535882351|4495.1535882351|4495.1535882351|4495.1535882351|4495.1535882351|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4494.4322367023|4488.2580407804|4389.4533786448|4341.4156135024||4341.4156135024|4341.4156135024||4341.4156135024|4341.4156135024|4341.4156135024|4341.4156135024|4341.4156135024|4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|||4302.4409239831||4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|4302.4409239831|3969.6565822034|3838.2295357816|-4427.6997636241|-4427.6997636241|-4427.6997636241|-4427.6997636241|-4427.6997636241|-4427.6997636241|-4427.6997636241|-4427.6997636241|-4427.6997636241|-4528.9986490232|-4528.9986490232|-4528.9986490232|-4528.9986490232|3884.7427110166|3884.7427110166|3884.7427110166|3884.7427110166|3884.7427110166|3884.7427110166|3884.7427110166|-4446.0526125824|-4446.0526125824|-4446.0526125824|-4446.0526125824|-4446.0526125824|-4446.0526125824|-4495.9158094535|-4495.9158094535|-4495.9158094535|-4495.9158094535|-4539.073121615|-4581.4701351278|-4661.6334834753
09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|92823.190156141|92823.190156141||||92823.190156141|92823.190156141|92823.190156141|92823.190156141|92823.190156141|92823.190156141|92823.190156141|92823.190156141|92823.190156141|92823.190156141|92823.190156141|87609.10017349|80801.777970544|73251.975522827|67291.083914252|66578.957623563|66578.957623563|66578.957623563|66578.957623563|66578.957623563|66578.957623563|66578.957623563|66578.957623563|66578.957623563|66578.957623563|66578.957623563|66578.957623563|66578.957623563|66578.957623563|66578.957623563|60298.841803959|||55747.335560443|55747.335560443|54885.928400492||-67779.975003061|-67779.975003061|-67779.975003061|-67779.975003061|-68719.844540559|-68719.844540559|-68719.844540559|-68719.844540559|-69805.382822843|-69813.213748756|-69813.213748756|-69813.213748756|-69986.68364044|-69986.68364044|-70074.092933822|-70362.274465618|-70362.274465618|-70362.274465618|-70362.274465618|-70362.274465618|-70362.274465618|-70362.274465618|-70362.274465618|-70362.274465618|58802.501817461|58802.501817461|58802.501817461|58802.501817461|58802.501817461|58802.501817461|58802.501817461|58802.501817461|58575.242547958|58575.242547958|58575.242547958|56621.904380194|56621.904380194|56215.026584629|56215.026584629|56215.026584629|53316.696205143|53054.563216226|53054.563216226|51577.292462474|49950.873732381|49950.873732381|49950.873732381|49950.873732381|49950.873732381|49950.873732381|49950.873732381|49950.873732381|49950.873732381|49950.873732381||||48867.637480423||46697.374978248|42147.083309164|41224.728712781|41224.728712781|41224.728712781|41224.728712781|41224.728712781|41224.728712781|41224.728712781|40258.03190309|40170.035447878|39392.94499738|39392.94499738|39272.716663756|38672.462959728|37877.736621921|37866.929579912|35893.810644346|35390.711279115|35390.711279115|35390.711279115|35390.711279115|35390.711279115|35390.711279115|35390.711279115|35390.711279115|35390.711279115|35390.711279115|34967.456976795|34876.728961226|34876.728961226|34876.728961226|34876.728961226|34876.728961226||34876.728961226|34876.728961226|32788.03217914|31370.0357546|29361.37610191|29361.37610191|29361.37610191|29361.37610191|29361.37610191|29361.37610191|29361.37610191|29361.37610191|28670.973446567|25873.303829519|25842.066218741|25842.066218741|25842.066218741|25842.066218741|25842.066218741|25842.066218741|25842.066218741|25707.851354157|25310.976091901|25310.976091901|25310.976091901|25310.976091901|25310.976091901|25310.976091901|25310.976091901|25310.976091901|24553.862324334|24336.104039584|24336.104039584|24336.104039584|24336.104039584|24336.104039584|24148.448932871|23726.592951234|23726.592951234|23726.592951234|23726.592951234|23726.592951234|23726.592951234|23726.592951234|23726.592951234|23726.592951234|22779.547723594|21966.108300733|21966.108300733||21512.34255637|-23334.911080986||-23334.911080986|-23334.911080986|-23334.911080986|-23334.911080986|-23334.911080986|-23334.911080986|-23334.911080986|-23658.234534428|-24206.371704921|-24562.635227689|-24568.769209921|-24568.769209921|-24568.769209921|-24568.769209921|-24568.769209921|-24568.769209921|-24645.027796723|-24645.027796723|-24645.027796723|||-24645.027796723||-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-24645.027796723|-25757.44172435|-25757.44172435|-26211.039165864|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607|23270.298070607
09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI|4736.7595504047|4705.2883893386||||4451.4333018421|4451.4333018421|4451.4333018421|4451.4333018421|4418.7437918642|4418.7437918642|4418.7437918642|4418.7437918642|4281.9375465157|4174.8628895963|4174.8628895963|4174.8628895963|4160.4032106626|4010.5212020463|4010.5212020463|4010.5212020463|4010.5212020463|3888.3568911626|3872.8965457362|3782.2488218965|3782.2488218965|3766.1098021073|-4093.0044442125|-4093.0044442125|-4093.0044442125|-4093.0044442125|-4093.0044442125|-4093.0044442125|-4093.0044442125|-4093.0044442125|-4153.0604935694|||-4178.4005484104|-4207.1117204561|-4284.7675561186||-4284.7675561186|-4288.9026832902|-4288.9026832902|-4288.9026832902|-4348.7807592114|3953.4597245864|3953.4597245864|3953.4597245864|3953.4597245864|3953.4597245864|3953.4597245864|3953.4597245864|3953.4597245864|3953.4597245864|3953.4597245864|3953.4597245864|3776.6219162071|3605.6910180078|3555.0544020352|3555.0544020352|3555.0544020352|3555.0544020352|3555.0544020352|3555.0544020352|3555.0544020352|3555.0544020352|3555.0544020352|3555.0544020352|3555.0544020352|3555.0544020352|3555.0544020352|3555.0544020352|3555.0544020352|3555.0544020352|3555.0544020352|3555.0544020352|3555.0544020352|3555.0544020352|3555.0544020352|3555.0544020352|3553.6260507472|3553.6260507472|3553.6260507472|3553.6260507472|3553.6260507472|3553.6260507472|-3835.9576049996|-3835.9576049996|-3835.9576049996|-3835.9576049996|-3835.9576049996|-3835.9576049996|-3835.9576049996|-3960.2306722218||||-4039.7007469131||-4088.0008299035|-4098.6120332261|-4162.6244813623|3867.5080827339|3867.5080827339|3867.5080827339|3867.5080827339|3867.5080827339|3867.5080827339|3867.5080827339|3867.5080827339|3867.5080827339|3867.5080827339|3867.5080827339|3867.5080827339|3813.3423141488|-4095.3690877279|-4095.3690877279|-4095.3690877279|-4095.3690877279|-4095.3690877279|-4095.3690877279|-4123.465653031|-4138.5729478123|-4177.0254975692|-4212.8061084102|-4242.8401204558|-4287.322356062|-4318.9692845133|-4337.8488127755|-4337.8488127755|-4337.8488127755|-4356.2209030839|-4377.2086314206||-4377.2086314206|-4377.2086314206|-4377.2086314206|-4377.2086314206|-4377.2086314206|-4377.2086314206|-4377.2086314206|-4377.2086314206|-4377.2086314206|-4377.2086314206|3963.5362252324|3963.5362252324|3963.5362252324|3963.5362252324|3963.5362252324|3963.5362252324|3914.2069169249|3828.3110085493|3828.3110085493|3819.5122317214|3752.5819365177|3752.5819365177|3752.5819365177|3738.9799294642|3681.3665882935|3639.5117385947|3639.5117385947|3639.5117385947|3639.5117385947|3639.5117385947|3639.5117385947|3639.5117385947|3639.5117385947|3639.5117385947|3639.5117385947|3639.5117385947|3639.5117385947|3639.5117385947|3639.5117385947|3626.5688168484|3626.5688168484|3626.5688168484|3626.5688168484|3626.5688168484|3626.5688168484|3587.5764631649|3517.1530223457|3517.1530223457|3517.1530223457||3517.1530223457|3517.1530223457||3481.5589137174|3464.5099041305|3426.7996495067|3426.7996495067|3426.7996495067|3426.7996495067|3426.7996495067|3426.7996495067|3426.7996495067|3426.7996495067|3426.7996495067|3426.7996495067|3426.7996495067|3362.8329438964|3304.8143821071|3222.015980119|-3413.7642881633|-3413.7642881633|-3413.7642881633|||-3413.7642881633||-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3413.7642881633|-3513.3492090704|-3547.6102323004|-3612.9002581116|-3626.2780645684|-3678.4095535918|-3678.4095535918|-3678.4095535918|-3743.2328373242|-3783.5920414713|-3842.3244905237|-3872.2215233521|-3872.2215233521|-3872.2215233521|-3894.1350259468|-3920.9833621631|-3960.2592912923|3607.7857066122|3607.7857066122|3607.7857066122|3607.7857066122|3607.7857066122|3607.7857066122|3572.984118458|3568.9823538422
09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|241443.54156689|241443.54156689||||241443.54156689|241443.54156689|241443.54156689|241443.54156689|241443.54156689|241443.54156689|241443.54156689|241443.54156689|241443.54156689|241443.54156689|241443.54156689|241443.54156689|237326.15729654|233726.73740313|233726.73740313|216918.59711459|208221.97027916|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|||-248021.5983639|-248021.5983639|-248021.5983639||-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248021.5983639|-248190.66484878|-249739.62760976|-251067.27904311|-251067.27904311|-251067.27904311|-251067.27904311|-251067.27904311|-251067.27904311|-251067.27904311|-251067.27904311|-251067.27904311|-251067.27904311|-251067.27904311|-251067.27904311|-261908.08782568|-267342.31980631|-286180.24915612|-286180.24915612|-286180.24915612|-286180.24915612|-286180.24915612|-286180.24915612|-286180.24915612|-286180.24915612|-286180.24915612|-286180.24915612|-287311.38795125|-290040.43105694|-292128.25672994|-292287.73213983|-292287.73213983|-292287.73213983|-298014.14682203|-305793.49646893||||-312659.44052103||-321920.67693107|-321920.67693107|-321920.67693107|-321920.67693107|-321920.67693107|-331078.52992342|-336031.69991491|-340257.4443499|-341072.27457689|-341072.27457689|-341072.27457689|-341072.27457689|-346141.33499976|-346141.33499976|-346141.33499976|-346141.33499976|-346141.33499976|-346141.33499976|-346141.33499976|-346141.33499976|-346141.33499976|-346141.33499976|-346141.33499976|-346141.33499976|-346141.33499976|-346141.33499976|-346141.33499976|-346141.33499976|-346141.33499976|-346141.33499976|-346141.33499976|-346141.33499976|-353129.26111084|-355004.73456761||-364588.59396401|-371126.21551556|318117.33125437|318117.33125437|318117.33125437|316547.03472708|-359974.57513432|-359974.57513432|-359974.57513432|-364055.08348258|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|328044.95147925|-372591.05700699|-372591.05700699|-372591.05700699||-372591.05700699|-372591.05700699||-372591.05700699|-372591.05700699|-372591.05700699|-386321.65752413|327553.23029747|327553.23029747|327553.23029747|327553.23029747|327553.23029747|327553.23029747|327553.23029747|327553.23029747|327553.23029747|327553.23029747|327553.23029747|327553.23029747|327553.23029747|327553.23029747|327553.23029747|||327553.23029747||324281.36699719|316317.37585348|316317.37585348|316317.37585348|310685.97317053|-360296.60885673|-360296.60885673|-360296.60885673|-360296.60885673|-360296.60885673|-360296.60885673|-360296.60885673|-360296.60885673|-360296.60885673|-360296.60885673|-360296.60885673|-369246.23206303|-375412.48007004|323276.09043891|323276.09043891|323276.09043891|309695.65604323|300043.08099209|300043.08099209|300043.08099209|296607.44992056|296607.44992056|296607.44992056|294508.27768951|293620.3085439|293391.06513027|293391.06513027|293391.06513027|293391.06513027|293391.06513027|293391.06513027|289449.52686471|289449.52686471|289449.52686471|289449.52686471
09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-1925.7315416822|-1988.2017129803||||-2053.6130144225|-2132.1255715806|1787.9058909724|1787.9058909724|1787.9058909724|1787.9058909724|1787.9058909724|1787.9058909724|1787.9058909724|1787.9058909724|1733.5156254765|1733.5156254765|1733.5156254765|-1890.7057986946|-1890.7057986946|-1890.7057986946|-1890.7057986946|-1899.5834160299|-1899.5834160299|-1899.5834160299|-1899.5834160299|-1899.5834160299|-1899.5834160299|-1899.5834160299|-1899.5834160299|-1899.5834160299|-1912.2037955887|-1968.8375506541|-2022.7639451713|-2096.4599390792|-2113.6605600081|||-2113.6605600081|-2113.6605600081|-2113.6605600081||-2113.6605600081|-2163.1790275996|-2163.1790275996|-2163.1790275996|-2163.1790275996|-2193.7544751107|-2216.1160834563|-2227.0734260626|-2264.5260289584|-2291.4827518005|-2291.4827518005|-2300.2586131117|-2303.3429034575|-2309.5476705083|-2326.1846796485|-2326.1846796485|-2326.1846796485|-2326.1846796485|-2326.1846796485|-2326.1846796485|-2326.1846796485|-2326.1846796485|-2326.1846796485|-2326.1846796485|-2326.1846796485|-2326.1846796485|-2326.1846796485|-2326.1846796485|-2326.1846796485|-2326.1846796485|-2326.1846796485|-2326.1846796485|-2326.1846796485|-2326.1846796485|-2333.8918095301|-2333.8918095301|-2333.8918095301|-2333.8918095301|-2333.8918095301|-2333.8918095301|-2354.737173495|-2354.737173495|-2354.737173495|-2354.737173495|-2361.3113253025|-2361.3113253025|-2387.5681392249|-2393.1312658055|-2409.9365786084|-2409.9365786084|-2409.9365786084|-2415.4772575412|-2415.4772575412|-2475.5302861569||||-2492.2558735076||-2516.950970564|-2538.2788561823|2212.7823436661|2212.7823436661|2212.7823436661|2212.7823436661|2212.7823436661|2212.7823436661|2212.7823436661|2212.7823436661|2212.7823436661|2212.7823436661|2212.7823436661|2212.7823436661|2193.712399243|2193.712399243|2193.712399243|2193.712399243|-2476.5227719575|-2476.5227719575|-2476.5227719575|-2476.5227719575|-2476.5227719575|-2486.1364132861|-2525.384460847|-2525.384460847|-2550.1494009411|-2566.8074975677|-2566.8074975677|-2566.8074975677|-2566.8074975677|-2566.8074975677|-2566.8074975677|-2566.8074975677||-2566.8074975677|-2566.8074975677|-2566.8074975677|-2566.8074975677|-2566.8074975677|-2566.8074975677|-2566.8074975677|-2566.8074975677|-2566.8074975677|-2620.1944414416|-2620.1944414416|-2647.1227672118|-2647.1227672118|-2663.2071200146|-2663.2071200146|-2670.7856889051|-2685.039654339|-2755.414239596|-2755.414239596|-2755.414239596|-2755.414239596|-2755.414239596|-2807.4047106622|-2831.2830118469|-2833.8370516629|-2833.8370516629|-2867.8745018476|-2955.9716687196|-2968.3018541329|-3058.0505533688|-3058.0505533688|-3058.0505533688|-3058.0505533688|-3058.0505533688|-3058.0505533688|-3172.0006148542|-3242.2229053936|-3297.4698948818|-3379.6887720908|-3452.154191212|-3516.2668666545|-3516.2668666545|-3516.2668666545|-3516.2668666545|-3622.8813696914|-3622.8813696914|-3622.8813696914|-3622.8813696914|-3697.2570774349||-3931.3967527055|2833.868554749||2833.868554749|2833.868554749|2833.868554749|2833.868554749|2833.868554749|2833.868554749|2833.868554749|2169.8539497211|2029.2821663568|1969.1755140208|1969.1755140208|-2444.3881538709|-2444.3881538709|-2444.3881538709|-2444.3881538709|-2444.3881538709|2063.6658444491|2063.6658444491|2063.6658444491|||2063.6658444491||2063.6658444491|2063.6658444491|2063.6658444491|2063.6658444491|2063.6658444491|2035.4620493879|1899.1244993199|-2113.3140228305|-2113.3140228305|-2113.3140228305|-2113.3140228305|-2113.3140228305|-2113.3140228305|-2113.3140228305|-2113.3140228305|-2113.3140228305|-2113.3140228305|-2113.3140228305|-2163.237803145|-2164.4864479389|-2186.2071643766|-2189.9285979958|-2189.9285979958|-2226.3095533287|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869|-2266.4608256869
09181|43783|/equities/hanmi-science|KRX300/KOSPI|39448.521006152|39448.521006152||||39448.521006152|39448.521006152|39448.521006152|39448.521006152|39448.521006152|37847.556797719|37847.556797719|37375.063108577|36707.4939761|36707.4939761|36707.4939761|36124.993306777|36010.313178021|36010.313178021|36010.313178021|35234.656573725|35234.656573725|35234.656573725|35234.656573725|-39333.52490905|-39333.52490905|-39333.52490905|-39333.52490905|-39333.52490905|-39333.52490905|-39333.52490905|-39333.52490905|-39333.52490905|-39333.52490905|-39333.52490905|-39333.52490905|||-39333.52490905|-39681.694343389|-39801.882603766||-40085.425115295|-40178.725726052|-40178.725726052|-40178.725726052|-40178.725726052|-40178.725726052|-40178.725726052|-40178.725726052|-40178.725726052|-40178.725726052|-40178.725726052|-40256.917473391|-40427.13052599|-40580.145028878|-40986.272254309|-41179.191393676|-42312.990437418|37033.95087128|37033.95087128|37033.95087128|37033.95087128|37033.95087128|37033.95087128|37033.95087128|37033.95087128|37033.95087128|37033.95087128|37033.95087128|37033.95087128|37033.95087128|36249.904521625|36249.904521625|36249.904521625|36249.904521625|36249.904521625|36249.904521625|36249.904521625|36249.904521625|36249.904521625|36249.904521625|36249.904521625|36249.904521625|36249.904521625|-40106.603146673|-40106.603146673|-40106.603146673|-40106.603146673|-40106.603146673|-40106.603146673|-40106.603146673|-40106.603146673|-40146.225718525|-40362.473020584|-41372.192245093||||-41935.769161214||-42661.965734683|-43021.548285815|-43021.548285815|-43021.548285815|-43021.548285815|-43021.548285815|-43021.548285815|-43021.548285815|-43021.548285815|-43021.548285815|-43021.548285815|-43021.548285815|-43021.548285815|-43021.548285815|-43111.479365203|-43111.479365203|-43229.421516892|-43435.468352103|-43961.631502336|-44499.035002596|-45140.594447329|-45770.104941476|-45819.561046085|-46338.401162316|-46723.744341284|-46723.744341284|-46723.744341284|-46723.744341284|-46754.160379204|-46815.733754672|-47459.148616302|-48024.054018113|-48697.700835411|-48697.700835411||-48697.700835411|-48697.700835411|-49766.889817123|-50377.099796804|42577.314400521|42577.314400521|42577.314400521|42577.314400521|42577.314400521|42577.314400521|42577.314400521|42577.314400521|42577.314400521|42577.314400521|42577.314400521|41952.571556134|41054.542932368|41054.542932368|41054.542932368|41054.542932368|41054.542932368|40677.830780702|40677.830780702|39078.145311891|38945.161457657|38725.499652823|38725.499652823|38725.499652823|38725.499652823|38725.499652823|38725.499652823|38725.499652823|38725.499652823|38039.974322241|38039.974322241|38039.974322241|38039.974322241|37872.193691379|36727.200413625|36727.200413625|36727.200413625|36727.200413625|34438.521674584|34438.521674584|34438.521674584|34438.521674584|34438.521674584|32990.024082871|32380.582314301||31544.08277149|31544.08277149||31544.08277149|31544.08277149|31544.08277149|31544.08277149|31544.08277149|31544.08277149|31544.08277149|31544.08277149|31544.08277149|31544.08277149|31544.08277149|30973.980857211|29007.200952457|28808.001058285|27481.112286983|26787.346985537|26458.163317263|26427.695194732|26427.695194732|||26427.695194732||26427.695194732|26264.568168356|26264.568168356|26264.568168356|25999.520187062|25866.13354118|25509.44244332|25509.44244332|25509.44244332|25243.824937022|25145.507458193|25145.507458193|25145.507458193|24997.786064658|24489.206738509|-27325.81380177|-27325.81380177|-27325.81380177|-27327.239261445|-27327.239261445|-28258.043623828|-28664.492915364|-29038.325461516|-29647.283505082|-29647.283505082|-29647.283505082|-29647.283505082|-29647.283505082|-29647.283505082|-29647.283505082|-29647.283505082|-29647.283505082|-29647.283505082|-29647.283505082|-29647.283505082|-29647.283505082|-29647.283505082|27347.319091798|27347.319091798|27347.319091798
09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|125115.83770329|120877.57741147||||120877.57741147|118013.97490163|112576.63877959|111252.66922663|111252.66922663|111252.66922663|111252.66922663|108330.74358515|107528.60398349|106576.22664833|103479.14072036|-112681.19736784|-112681.19736784|-112681.19736784|-112681.19736784|-112681.19736784|-112681.19736784|-112681.19736784|-112681.19736784|-112681.19736784|-112681.19736784|-112681.19736784|-112951.33040871|-113607.03378745|-113680.03754161|-114088.93060179|-114688.1984328|-114688.1984328|-114688.1984328|-114688.1984328|-114688.1984328|||-114688.1984328|-114688.1984328|-114688.1984328||-115464.31257566|-115464.31257566|-115464.31257566|-115464.31257566|-115464.31257566|-116432.56952851|-116602.87231902|-116602.87231902|-116602.87231902|-116602.87231902|-116786.52479891|-117596.13866546|-117910.83754445|-117910.83754445|-117910.83754445|-117910.83754445|-117910.83754445|-117910.83754445|-118217.59727161|-119389.29666887|-119389.29666887|-119389.29666887|-120504.77407652|-120671.97119614|-120770.33481005|-120770.33481005|-122333.7053445|-127893.00593833|111757.77117964|109758.63464404|109191.69109317|-118421.3507144|-118421.3507144|-118421.3507144|-118421.3507144|-118421.3507144|-118421.3507144|-118421.3507144|-118593.79881945|-118593.79881945|-118593.79881945|-118593.79881945|-118593.79881945|-118593.79881945|-118593.79881945|-118593.79881945|-118593.79881945|-118593.79881945|-118593.79881945|-118593.79881945|-118593.79881945|-118593.79881945|-118804.2209105|-119168.57878944||||-120320.64309938||-120834.23021453|-120834.23021453|-120834.23021453|-120834.23021453|-120834.23021453|-122982.47801615|-124708.30890683|-126320.34322981|117989.30074886|117989.30074886|117989.30074886|117989.30074886|117989.30074886|117989.30074886|117989.30074886|117989.30074886|117989.30074886|117494.00338828|117494.00338828|117494.00338828|117494.00338828|117494.00338828|117494.00338828|117494.00338828|117494.00338828|117494.00338828|117494.00338828|117494.00338828|117494.00338828|117254.4482092|112388.275788|110342.06795915|110342.06795915|110342.06795915||110342.06795915|-120164.11363068|-120164.11363068|-120437.90403409|-120876.48484155|-120876.48484155|-120876.48484155|-120876.48484155|-120876.48484155|-122523.87204617|112750.15476075|112750.15476075|112750.15476075|112750.15476075|112750.15476075|112750.15476075|112750.15476075|112750.15476075|112750.15476075|112750.15476075|112750.15476075|112750.15476075|112750.15476075|111316.83862305|108668.70958117|107565.23286796|107179.44820059|107179.44820059|107179.44820059|107179.44820059|107179.44820059|106216.60271677|-115302.93852673|-115302.93852673|-115302.93852673|-115302.93852673|-115302.93852673|-115302.93852673|-115302.93852673|-115302.93852673|-115581.04280748|-117070.39838082|-117070.39838082|-117070.39838082|-117070.39838082|-117070.39838082|-117070.39838082|-117070.39838082|-117070.39838082||-117070.39838082|-117070.39838082||-117070.39838082|-117070.39838082|-117070.39838082|-117070.39838082|-117070.39838082|-117070.39838082|-117700.44264535|-118472.71405039|-120203.01561155|-120420.01734616|-120633.35260685|-122678.72511872|113734.61196447|113734.61196447|113734.61196447|113734.61196447|113734.61196447|113734.61196447|113734.61196447|||113734.61196447||112066.23551608|-119896.91906398|-119896.91906398|-119896.91906398|-119896.91906398|-119896.91906398|-119896.91906398|-119896.91906398|-119896.91906398|-119896.91906398|-119896.91906398|-119896.91906398|-119896.91906398|-119896.91906398|-119896.91906398|-119896.91906398|-122538.78896788|-122538.78896788|-127181.98774209|-127371.00434569|-127371.00434569|-127371.00434569|-127371.00434569|-127371.00434569|-127371.00434569|-127371.00434569|-127371.00434569|-127432.78772179|-127432.78772179|-127432.78772179|-127432.78772179|-127432.78772179|-127432.78772179|-127432.78772179|115583.09261737|115583.09261737|115583.09261737|115583.09261737|115583.09261737|115583.09261737
09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|51277.586883854|50657.869525177||||50657.869525177|50657.869525177|50119.223720966|50119.223720966|50119.223720966|50119.223720966|50119.223720966|50119.223720966|50119.223720966|50119.223720966|50119.223720966|49843.581912184|49570.646569093|-52717.497589739|-52717.497589739|-52717.497589739|-52717.497589739|-52717.497589739|-52717.497589739|-52717.497589739|-52717.497589739|-52717.497589739|-52717.497589739|-52717.497589739|-52717.497589739|-52717.497589739|-52717.497589739|-52717.497589739|-52717.497589739|-52717.497589739|-52717.497589739|||-52717.497589739|-52717.497589739|-53392.589616961||-53392.589616961|-53642.989872375|-53642.989872375|-53642.989872375|-53781.099858194|-54395.666509105|-54635.342922296|-54635.342922296|-54635.342922296|-54635.342922296|-54635.342922296|-54635.342922296|-54635.342922296|-54635.342922296|-54635.342922296|-54635.342922296|-54635.342922296|-54635.342922296|-54635.342922296|-54635.342922296|-54635.342922296|-54635.342922296|-54635.342922296|-54635.342922296|-54635.342922296|-54635.342922296|-54635.342922296|-55661.492135884|-56084.991262094|-56977.768068993|-57032.149167799|-57032.149167799|-57032.149167799|-57032.149167799|-57941.27685311|-58423.6409479|54574.189320903|54574.189320903|54574.189320903|54574.189320903|54574.189320903|54370.100709495|54370.100709495|54370.100709495|54370.100709495|54370.100709495|54370.100709495|54370.100709495|54370.100709495|54370.100709495|54370.100709495|54370.100709495|54370.100709495|54370.100709495||||52686.864916287||52686.864916287|52686.864916287|52686.864916287|52686.864916287|52686.864916287|52686.864916287|52686.864916287|52686.864916287|52385.405462541|52183.783847267|-55347.898810301|-55347.898810301|-55347.898810301|-55347.898810301|-55347.898810301|-55347.898810301|-55347.898810301|-55347.898810301|-55447.665344779|-55970.940116295|-55970.940116295|-55970.940116295|-56767.711240328|-57141.901378142|-57704.933302915|-57704.933302915|-57704.933302915|-57704.933302915|-57704.933302915|-57704.933302915|-57704.933302915|-57704.933302915|-59011.037003239|-59281.034908153||-59281.034908153|-59281.034908153|-59281.034908153|-59323.228275864|-59323.228275864|-59323.228275864|-59323.228275864|-59323.228275864|-59323.228275864|-60092.475862071|-61485.155385273|-61485.155385273|-61911.283761414|-62479.204179349|-64376.89353261|61575.374953214|61575.374953214|61575.374953214|61575.374953214|61575.374953214|61575.374953214|61575.374953214|61575.374953214|61575.374953214|61575.374953214|61575.374953214|61575.374953214|61575.374953214|61575.374953214|61575.374953214|61188.100072996|61188.100072996|61188.100072996|60484.499414261|60484.499414261|60484.499414261|59766.11046029|58760.163385967|58760.163385967|58760.163385967|58760.163385967|58760.163385967|58760.163385967|58760.163385967|58760.163385967|58760.163385967|58760.163385967|58205.737095519|57978.596772798||57442.885303109|56887.575507537||56887.575507537|56887.575507537|56887.575507537|56887.575507537|56887.575507537|56887.575507537|56887.575507537|56887.575507537|56887.575507537|56887.575507537|56887.575507537|56887.575507537|56887.575507537|55747.306119485|54619.22902165|53432.476690723|51997.196323025|51380.218136695|50455.797929661|||49461.997699623||48991.108555137|48784.565061263|-53445.014643428|-53445.014643428|-53445.014643428|-53445.014643428|-53445.014643428|-53445.014643428|-53445.014643428|-53445.014643428|-53445.014643428|-53445.014643428|-53445.014643428|-53445.014643428|-53445.014643428|-53445.014643428|-53983.349603808|-55187.055115343|-56368.950128159|-56676.61125351|-58301.790281677|-58724.211424086|-59321.346026762|-60273.717807513|-60831.908675015|-61279.898527794|-61988.776141994|-62901.133253764|-62901.133253764|-62901.133253764|-62962.937439055|-62962.937439055|-62962.937439055|-62962.937439055|-63308.819376727|-63526.465974142|-64573.851082379|-64643.019496316|-64643.019496316|-64643.019496316
09184|979402|/equities/osstem-implant-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-60737.716244803|-60737.716244803||||-60737.716244803|-61426.487738662|-61426.487738662|-61426.487738662|-61426.487738662|-61426.487738662|52485.313348683|52485.313348683|52485.313348683|52485.313348683|52485.313348683|52485.313348683|51528.125942981|48403.473269979|46898.30363331|-54353.455802282|-54353.455802282|-54353.455802282|-54353.455802282|-54353.455802282|-54973.284224758|-55204.160908327|-55204.160908327|-55204.160908327|-55204.160908327|-55204.160908327|-55949.067675919|-56148.266538514|-56148.266538514|-56148.266538514|-56148.266538514|||-57625.85170946|-58889.835232734|-60116.483591926||-60504.364566265|-60504.364566265|-60504.364566265|-60504.364566265|-60852.071740294|-63918.968600327|-66854.409555918|-70427.121728798|58902.756090842|58902.756090842|58902.756090842|58902.756090842|52158.617878714|-63865.948329042|-63865.948329042|-63865.948329042|-63865.948329042|-63865.948329042|-63865.948329042|-63865.948329042|-63865.948329042|-63865.948329042|-64684.387032269|-65804.874480299|-68399.860533665|-69160.956148517|-73217.729053908|-76819.698948786|64463.98571955|64463.98571955|64463.98571955|64463.98571955|64463.98571955|64463.98571955|64463.98571955|64463.98571955|64463.98571955|64463.98571955|64463.98571955|64463.98571955|64463.98571955|64463.98571955|63737.761910611|52858.624345123|50431.804827915|49535.338697683|49017.042997425|48952.269997139|48258.077774599|41245.086416221|-45432.458131714|-45432.458131714|-45432.458131714|-45432.458131714||||-45432.458131714||-45432.458131714|-45432.458131714|-45619.397924127|-45927.108804585|-45955.74913187|-45955.74913187|-45955.74913187|-45955.74913187|-45955.74913187|-45955.74913187|-45955.74913187|-45955.74913187|-45955.74913187|-45955.74913187|-45955.74913187|-45955.74913187|-45961.531913929|-45961.531913929|-45961.531913929|-45961.531913929|-45961.531913929|-45961.531913929|-46757.257682143|-47013.619646826|-48537.35516314|43615.059465769|43615.059465769|43615.059465769|43615.059465769|43615.059465769|43615.059465769|43615.059465769|43615.059465769|43615.059465769||43615.059465769|43416.732739743|43226.925266381|42363.250295979|41901.954897728|41901.954897728|41901.954897728|41901.954897728|41901.954897728|41901.954897728|41901.954897728|41901.954897728|41901.954897728|41901.954897728|41901.954897728|41901.954897728|41901.954897728|41901.954897728|41901.954897728|36860.50544192|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|36211.461581099|35499.47245846|35499.47245846|35499.47245846|35499.47245846|35499.47245846|35499.47245846|35499.47245846|35499.47245846|35499.47245846|34777.191620511|33791.32402279|33090.360025323||32242.066694803|32124.518549781||-36434.889583598|-36434.889583598|-36434.889583598|-36434.889583598|-36434.889583598|-37322.099537331|-37527.332819257|-37644.258688063|-38524.17632007|-38962.059171316|33350.926788789|33350.926788789|33350.926788789|33350.926788789|33350.926788789|33350.926788789|33350.926788789|33350.926788789|33350.926788789|||33350.926788789||33350.926788789|33350.926788789|33337.140876432|32499.600973813|31421.778859792|30726.97651088|-35374.895313013|-35374.895313013|-35374.895313013|-35374.895313013|-35374.895313013|-35374.895313013|-35374.895313013|-35374.895313013|-35374.895313013|-35374.895313013|-36013.512136889|-36013.512136889|-36013.512136889|-36013.512136889|-37209.457929877|-37249.397699863|-37610.441888736|-39200.490987485|-40061.656652761|35641.681973703|35641.681973703|35641.681973703|35641.681973703|35641.681973703|35641.681973703|35641.681973703|35641.681973703|35641.681973703|35641.681973703|35641.681973703|35641.681973703|35641.681973703|35641.681973703|35641.681973703
09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP|75257.844672243|75257.844672243||||75257.844672243|75257.844672243|75257.844672243|75257.844672243|75257.844672243|75257.844672243|75257.844672243|75257.844672243|75257.844672243|75257.844672243|75257.844672243|75257.844672243|75257.844672243|75257.844672243|75257.844672243|75257.844672243|75257.844672243|75257.844672243|75257.844672243|75257.844672243|73664.271858048|73587.791604427|73587.791604427|73587.791604427|73587.791604427|73587.791604427|73587.791604427|66814.390496002|66814.390496002|66814.390496002|66814.390496002|||64782.656106668|62630.729007409|62556.365563788||62482.550078751|62482.550078751|62157.750450961|62157.750450961|62157.750450961|60864.167167735|59676.132305846|59676.132305846|59477.405723798|59477.405723798|59477.405723798|59477.405723798|59477.405723798|58847.117470887|58119.019412097|55782.243791219|54606.370083976|54606.370083976|54606.370083976|53943.503897038|53943.503897038|53943.503897038|53943.503897038|53943.503897038|53943.503897038|53943.503897038|53943.503897038|53943.503897038|53943.503897038|53943.503897038|53943.503897038|53943.503897038|53943.503897038|53943.503897038|53943.503897038|53943.503897038|53943.503897038|53943.503897038|53070.559885598|52461.73320622|52159.716706502|52159.716706502|52159.716706502|52159.716706502|52159.716706502|52159.716706502|51094.129673891|48976.810748767|47938.655245392|47938.655245392|-50976.227372576|-50976.227372576|-50976.227372576|-51644.025106807||||-51644.025106807||-51644.025106807|-51644.025106807|-51985.027896453|-52047.253218281|-53013.275578124|48556.370721593|48556.370721593|48556.370721593|48556.370721593|48556.370721593|48556.370721593|48556.370721593|48556.370721593|48556.370721593|48556.370721593|48556.370721593|48556.370721593|48556.370721593|48556.370721593|48556.370721593|48556.370721593|48157.078579548|47279.804203202|47279.804203202|47279.804203202|47279.804203202|47279.804203202|47279.804203202|47279.804203202|47279.804203202|47279.804203202|47279.804203202|47279.804203202|47279.804203202||47279.804203202|47279.804203202|47279.804203202|47279.804203202|47279.804203202|47279.804203202|47279.804203202|47279.804203202|47279.804203202|47279.804203202|47279.804203202|47279.804203202|47279.804203202|47279.804203202|47279.804203202|47279.804203202|47279.804203202|47092.350868151|47092.350868151|46398.633391482|46398.633391482|46398.633391482|46398.633391482|46098.31282899|46098.31282899|44614.792032211|44291.861898103|44291.861898103|44291.861898103|44291.861898103|44291.861898103|43852.119140419|43852.119140419|43852.119140419|43852.119140419|43852.119140419|43852.119140419|43557.863136319|43557.863136319|42967.070151466|42641.563506515|42641.563506515|42641.563506515|42641.563506515|42641.563506515|42641.563506515|41585.070562794|40750.078403105|40422.309336783||39852.565929759|39573.204293222||39573.204293222|39573.204293222|39553.560325802|-42977.175238832|-42977.175238832|-42977.175238832|-42977.175238832|-43380.194709813|-44041.883010904|-44215.981123227|-44451.090136918|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|||-45207.148385937||-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45207.148385937|-45300.491834491|-45300.491834491|-46556.102038323|-46742.891153692|-47628.212392991|-48223.01376999|43624.731646828|43624.731646828|43624.731646828|43624.731646828|43624.731646828|43624.731646828|43624.731646828|43510.343921396|43510.343921396|43510.343921396|43510.343921396|41119.826579329|40505.65204666|40505.65204666|40505.65204666|40505.65204666|40505.65204666|40505.65204666|39870.168940734|39739.076600815
09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8082.5040657993|8082.5040657993||||7880.1284762955|7880.1284762955|7811.8094181061|7787.5733556865|7787.5733556865|7325.8391413086|7325.8391413086|7325.8391413086|7325.8391413086|7325.8391413086|7325.8391413086|7325.8391413086|7232.0434903428|7008.937211492|6995.4857905467|6925.0314862561|6925.0314862561|-7720.0061439846|-7720.0061439846|-7720.0061439846|-7720.0061439846|-7720.0061439846|-7720.0061439846|-7720.0061439846|-7720.0061439846|-7720.0061439846|-7818.3401599829|-7991.6783416902|-7991.6783416902|-7991.6783416902|-7991.6783416902|||-8192.9759352113|-8283.3065946793|-8409.7851051992||-8470.1693418674|-8470.1693418674|-8470.1693418674|-8470.1693418674|-8609.0770465193|-8913.9744961325|-8974.9716623695|-9104.9685137439|-9201.0761263821|-9342.8623626468|-9550.9581807186|-9592.7313119096|-9615.7793974193|-9615.7793974193|-9823.6437749103|-10102.381972123|-10260.979969025|-10399.014156082|-10399.014156082|-10399.014156082|-10399.014156082|-10399.014156082|-10896.682395647|-11239.647106274|8911.5594087124|8911.5594087124|8911.5594087124|8911.5594087124|8911.5594087124|8911.5594087124|8636.7326763471|-10048.933228605|-10048.933228605|-10048.933228605|8573.1094257822|8573.1094257822|8573.1094257822|8392.8721624481|8392.8721624481|8392.8721624481|8392.8721624481|8099.7187190718|8099.7187190718|7898.0207989686|7851.1985172452|7851.1985172452|7850.7761302725|7804.6001608302|7804.6001608302|7458.4446231447|-8269.801614342|-8269.801614342|-8269.801614342|-8321.2365609161||||-8321.2365609161||-8342.926537618|-8342.926537618|-8342.926537618|-8342.926537618|-8342.926537618|-8342.926537618|-8342.926537618|-8342.926537618|-8342.926537618|-8342.926537618|-8342.926537618|-8342.926537618|-8342.926537618|-8342.926537618|-8342.926537618|-8342.926537618|-8342.926537618|-8342.926537618|-8342.926537618|-8342.926537618|-8342.926537618|-8342.926537618|-8342.926537618|-8413.80726402|-9015.8969600222|8285.0175984966|8285.0175984966|8285.0175984966|8285.0175984966|8285.0175984966|8285.0175984966|8285.0175984966|8285.0175984966|8285.0175984966||8285.0175984966|8193.908442774|8156.00938086|8018.8993120666|-8967.3316170421|-8967.3316170421|-8967.3316170421|-8967.3316170421|-8967.3316170421|-8967.3316170421|-8967.3316170421|-8967.3316170421|-8967.3316170421|-8967.3316170421|-8967.3316170421|-8967.3316170421|-8967.3316170421|-8967.3316170421|-8967.3316170421|-8967.3316170421|-8967.3316170421|-9068.2880233703|-9068.2880233703|-9068.2880233703|-9068.2880233703|-9068.2880233703|-9068.2880233703|-9068.2880233703|-9068.2880233703|-9068.2880233703|-9068.2880233703|-9068.2880233703|-9196.9866926336|-9262.7629918151|-9354.7366575724|-9418.3369604008|-9418.3369604008|-9418.3369604008|-9418.3369604008|-9418.3369604008|-9418.3369604008|-9510.9299560009|-9574.7283407418|-9574.7283407418|-9939.4970380546|-9939.4970380546|-9939.4970380546|-10080.552264505|-10175.613627228||8614.9127198519|8614.9127198519||8614.9127198519|7344.3474665021|-8383.0075905321|-8383.0075905321|-8383.0075905321|-8514.3794108808|-8514.3794108808|-8514.3794108808|-8813.1993454231|-9050.7770504701|-9176.4189449667|-9350.4654944075|-9397.2101041635|-9397.2101041635|-9397.2101041635|-9397.2101041635|-9397.2101041635|8234.2093023243|8234.2093023243|||8234.2093023243||8234.2093023243|8234.2093023243|8234.2093023243|7239.6770025825|-8203.284431012|-8203.284431012|-8203.284431012|-8203.284431012|-8203.284431012|-8203.284431012|-8203.284431012|-8203.284431012|-8203.284431012|-8203.284431012|-8203.284431012|-8203.284431012|-8298.6844827308|-8298.6844827308|-8461.8326947294|-8461.8326947294|-8719.8141052549|-8833.6823391721|-8978.5359324134|-9334.4843693483|-9550.5381881647|-9618.5656644009|-9618.5656644009|-9774.5174048899|-10108.3526721|-10332.719348271|-10332.719348271|-10380.57944231|-10380.57944231|-10473.977158123|-10562.132293979|-10562.132293979|-10576.813659976|-10665.577588065|-10665.577588065|-10665.577588065
09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6207.0778160308|6087.6033141713||||6087.6033141713|6087.6033141713|5984.0036824125|5428.8929804583|4535.9922005093|4411.1964341691|4411.1964341691|4411.1964341691|4356.4727680863|4356.4727680863|4356.4727680863|4356.4727680863|4356.4727680863|4356.4727680863|4356.4727680863|4356.4727680863|3968.3030756514|3949.3865131499|3949.3865131499|3942.3739034999|3767.3598927777|3570.3998808641|3482.9443120712|3476.9155156506|3476.9155156506|3476.9155156506|3476.9155156506|3476.9155156506|3476.9155156506|3476.9155156506|3476.9155156506|||3476.9155156506|3476.9155156506|3476.9155156506||3476.9155156506|3476.9155156506|3476.9155156506|3476.9155156506|3476.9155156506|3476.9155156506|3476.9155156506|3476.9155156506|3476.9155156506|3424.8011212477|3424.8011212477|3424.8011212477|3424.8011212477|3384.7790236086|-3738.8310222601|-3738.8310222601|-3738.8310222601|-3738.8310222601|-3738.8310222601|-3738.8310222601|-3738.8310222601|-3738.8310222601|-3738.8310222601|-3738.8310222601|-3738.8310222601|-3738.8310222601|-3738.8310222601|-3738.8310222601|-3738.8310222601|-3738.8310222601|-3738.8310222601|-3738.8310222601|-3738.8310222601|-3738.8310222601|-3780.645580289|-3846.2728669877|-3908.0809633197|-4000.3677370219|3613.1135294624|3613.1135294624|3613.1135294624|3560.1092956326|3560.1092956326|3502.8518403164|-3805.4439938843|-3805.4439938843|-3805.4439938843|-3805.4439938843|-3805.4439938843|-3805.4439938843|-3805.4439938843|-3805.4439938843|-3805.4439938843|-3805.4439938843||||-3805.4439938843||-3805.4439938843|-3805.4439938843|-3805.4439938843|-3821.6044376492|-3824.5604862769|-3857.5672069743|-3889.2413410826|-3913.323712314|-3962.8596803489|-3964.8440892766|-3977.8823214184|-4016.5359126871|-4086.5258181322|-4086.5258181322|-4091.2985576352|-4091.2985576352|-4091.2985576352|-4091.2985576352|-4091.2985576352|-4091.2985576352|-4091.2985576352|-4091.2985576352|-4104.7761751502|-4145.0290835002|-4240.310092778|-4303.6778808644|-4395.7532009605|-4573.6146677339|3868.2059247401|3805.5065830446|3536.1184256051|-3904.5906382165|-3977.8784869073|-3987.3649854525||-4035.9610949472|-4040.5123277192|-4044.0271244914|-4044.0271244914|-4044.0271244914|-4044.0271244914|-4044.0271244914|-4044.0271244914|-4044.0271244914|-4044.0271244914|-4140.3079161016|-4156.2443408662|-4156.2443408662|-4196.1048231846|-4197.0609146496|-4265.3454607218|-4268.9949563575|-4282.7721737306|-4329.7468597006|-4366.1076218896|-4383.4529132107|-4456.6143480118|-4507.8263555702|-4507.8263555702|-4532.5246923236|-4532.5246923236|-4532.5246923236|-4532.5246923236|-4532.5246923236|-4690.0274359151|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116|4125.177561116||4125.177561116|3879.0861790178||3844.1339904222|3844.1339904222|3844.1339904222|3826.259989358|3669.1777659533|3604.6419621703|3556.8244024115|3494.4437066809|3494.4437066809|3445.4930074232|3392.770008248|3378.9111202755|3373.4705188587|3373.4705188587|3361.9116876208|3360.165815883|3360.165815883|3360.165815883|3360.165815883|||3360.165815883||3277.4064620922|3252.1182912136|3214.0203235707|3158.3559150785|3067.6176834206|3062.198468341|3062.198468341|3062.198468341|3028.5538537122|-3282.7531305091|-3282.7531305091|-3282.7531305091|-3282.7531305091|-3282.7531305091|-3282.7531305091|-3282.7531305091|-3351.8865808755|-3351.8865808755|-3395.0760257722|-3395.0760257722|-3440.1900216354|-3440.1900216354|-3440.1900216354|-3534.9333573727|-3582.7037304141|-3595.9305313754|-3595.9305313754|-3614.089479306|-3615.0994214511|-3626.2647268806|-3626.2647268806|-3626.2647268806|-3626.2647268806|-3626.2647268806|-3626.2647268806|-3626.2647268806|-3626.2647268806|-3626.2647268806|-3626.2647268806|-3626.2647268806
09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-4602.6003400668|-4602.6003400668||||-4602.6003400668|-4674.5559334076|-4691.6417976033|-4691.6417976033|-4691.6417976033|-4691.6417976033|-4884.3242195593|-5054.8046883992|-5082.0052093324|-5096.1168992583|-5291.7965547314|4240.991907739|4240.991907739|4199.7132308211|4096.9035898012|3863.542818947|3863.542818947|3863.542818947|3863.542818947|3863.542818947|3863.542818947|3863.542818947|3863.542818947|3863.542818947|3863.542818947|3737.6780505212|3737.6780505212|3737.6780505212|3737.6780505212|3604.0867228014|-4055.8817668017|||-4055.8817668017|-4055.8817668017|-4055.8817668017||-4117.0553525404|-4117.0553525404|-4117.0553525404|-4117.0553525404|-4196.7281694893|-4260.8090772103|-4329.787863567|-4371.9865150745|-4480.8183500828|-4489.2426112031|-4520.737861916|-4520.737861916|-4520.737861916|-4520.737861916|-4605.5420687955|-4637.0765406086|-4637.0765406086|-4637.0765406086|-4637.0765406086|-4637.0765406086|-4637.0765406086|-4637.0765406086|-4637.0765406086|-4637.0765406086|-4812.5276091809|-4812.5276091809|4125.4751517372|4125.4751517372|4125.4751517372|4125.4751517372|4125.4751517372|4125.4751517372|4125.4751517372|4125.4751517372|4125.4751517372|4125.4751517372|4125.4751517372|3727.5831780709|3727.5831780709|3727.5831780709|3727.5831780709|3727.5831780709|3727.5831780709|3550.9257534121|3391.8619482357|3335.3851212786|3335.3851212786|3234.4935814048|3234.4935814048|3234.4935814048|-3519.4254593149|-3519.4254593149|-3519.4254593149|-3519.4254593149||||-3584.9171770166||-3598.7968633517|-3618.1076259464|-3679.8418066071|-3749.5619428053|-3749.5619428053|-3749.5619428053|-3749.5619428053|-3749.5619428053|-3771.1799364503|-3836.0332627226|-3837.4299539785|-3837.4299539785|-3871.6110542944|-3871.6110542944|-3917.6233936605|-3937.3436958771|-3937.3436958771|-3962.8818843079|-4079.4383851163|-4079.4383851163|-4079.4383851163|-4079.4383851163|-4079.4383851163|-4079.4383851163|-4079.4383851163|-4079.4383851163|-4109.6537612403|-4141.0041791559|-4243.0601990621|-4321.4557767357|-4330.562687328|-4330.562687328|-4439.5140970311|-4535.2934411457||-4671.4371568285|-4731.3190631428|-4803.4100701587|-4813.5111890652|-4925.5679878502|-5071.1866531669|-5205.4851701855|-5311.471179652|-5311.471179652|-5311.471179652|-5311.471179652|-5311.471179652|-5311.471179652|-5582.7457551689|4706.7215642585|4706.7215642585|4706.7215642585|4706.7215642585|4706.7215642585|4706.7215642585|4704.6906269538|4564.6562521709|4474.6767427409|-5343.9920383054|-5343.9920383054|-5343.9920383054|-5343.9920383054|-5343.9920383054|-5397.7689314504|-5480.0210349449|-5488.6370801789|-5488.6370801789|-5532.9300890877|-5538.2556545419|-5645.5618383799|-5674.7909315332|-5885.3232572591|-6017.025841399|-6107.4765148591|-6107.4765148591|-6107.4765148591|-6107.4765148591|-6206.6994010606|-6206.6994010606|-6335.5499687727|-6335.5499687727|-6335.5499687727|-6335.5499687727|-6335.5499687727||-6423.9444097474|-6468.0007559586||-6468.0007559586|-6468.0007559586|-6468.0007559586|-6468.0007559586|-6468.0007559586|-6570.2478468625|-6570.2478468625|-6585.2753854028|-6621.9726504475|-6695.5251671639|-6798.3612968488|-6983.7347742764|-7014.8272790441|-7014.8272790441|-7014.8272790441|-7014.8272790441|-7014.8272790441|-7014.8272790441|-7014.8272790441|||-7014.8272790441||-7014.8272790441|-7014.8272790441|-7014.8272790441|-7118.6969767156|-7140.8874852066|-7140.8874852066|-7140.8874852066|-7273.2083168963|-7341.5419683589|-7341.5419683589|-7341.5419683589|-7341.5419683589|-7341.5419683589|-7417.8244092877|-7670.3604547641|-7779.2893941824|-8100.8771046471|-8245.4190051634|-8435.4868078433|-8435.4868078433|-8435.4868078433|-8435.4868078433|-8435.4868078433|-8903.3997430445|-8903.3997430445|-8903.3997430445|-8903.3997430445|-8903.3997430445|-8903.3997430445|-11136.555270049|-11172.839188944|-11353.147035588|-11353.147035588|-11353.147035588|-11598.865318684|-11598.865318684|-11598.865318684|-11598.865318684|10181.896005683|10181.896005683
09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ|45030.384126869|45030.384126869||||45030.384126869|45030.384126869|45030.384126869|45030.384126869|45030.384126869|45030.384126869|45030.384126869|45030.384126869|45030.384126869|45030.384126869|45030.384126869|43947.649029854|43514.054477615|43048.949419573|42112.721577303|41523.631764711|41523.631764711|41523.631764711|41523.631764711|41523.631764711|41523.631764711|41523.631764711|40902.418234936|40902.418234936|40902.418234936|40902.418234936|40902.418234936|40902.418234936|40902.418234936|40902.418234936|40902.418234936|||39559.845187787|39559.845187787|39559.845187787||39559.845187787|39559.845187787|38749.82798643|38222.031096033|-41029.827345662|-41029.827345662|-41029.827345662|-41029.827345662|-41029.827345662|-41029.827345662|-41029.827345662|-41029.827345662|-41029.827345662|-41299.569569196|-41299.569569196|-41299.569569196|-41299.569569196|-41299.569569196|-41299.569569196|-41299.569569196|-41299.569569196|-41299.569569196|-41716.443912587|-41716.443912587|-42061.041867392|-42061.041867392|-42690.046519324|-43250.051688138|-43794.501875709|-44007.409723097|-44007.409723097|-44216.863855676|-44216.863855676|-44377.070950751|-45896.745500834|-46335.272778704|42467.298767407|42467.298767407|42467.298767407|42467.298767407|-44936.35169773|-44936.35169773|-44936.35169773|-44936.35169773|-44936.35169773|-44936.35169773|-45001.66876263|-45001.66876263|-45190.743069589|-45678.603410654|-45906.781567393|-46128.125391843|-46128.125391843|-46945.139324271||||-47077.932582523||-47817.147313914|-48257.941459905|-48347.712733227|-48734.213250898|-48734.213250898|-48814.795265607|-48814.795265607|-48814.795265607|-48814.795265607|-48814.795265607|-48814.795265607|-48814.795265607|-48814.795265607|-48814.795265607|-48814.795265607|-48814.795265607|-48814.795265607|-48814.795265607|-48814.795265607|-48814.795265607|-48814.795265607|-49352.550295118|44594.919655161|44594.919655161|44594.919655161|44594.919655161|44594.919655161|44594.919655161|44594.919655161|44594.919655161|44172.132950179|43980.139270806|43980.139270806|-49210.298661441||-49210.298661441|-49210.298661441|-49210.298661441|-49210.298661441|-49210.298661441|-49210.298661441|-49210.298661441|-49210.298661441|-49210.298661441|-49739.220734935|-49968.791030784|-49968.791030784|-50334.767811982|-50835.853124424|-51235.337077084|-51235.337077084|-51235.337077084|-51235.337077084|-51235.337077084|-51235.337077084|-51235.337077084|-51619.818974537|-52666.465527264|-53248.850585849|-53320.945095387|-53483.574191836|-53483.574191836|-53498.415768707|-53745.46196523|-55164.402183589|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|48831.188179441|46767.986866045|44906.096517828||44511.847552874|44511.847552874||-48711.410393168|-48711.410393168|-48711.410393168|-48711.410393168|-48711.410393168|-48711.410393168|-48711.410393168|-48711.410393168|-48711.410393168|-48929.344881298|-49246.494312553|-50126.660347281|-51857.605367014|-51857.605367014|-51925.11707446|-52711.241193844|-55051.379104271|47135.076674525|47135.076674525|||47135.076674525||44991.751860583|42496.390956204|-48711.260691079|-48711.260691079|-48711.260691079|-48759.734101199|-49119.149001332|-49904.61000148|-50211.864199358|-50211.864199358|-50749.293554842|-51143.316192073|-51143.316192073|-51143.316192073|-51143.316192073|-51143.316192073|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655|45626.146961655
09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-23838.384364076|-23838.384364076||||-23838.384364076|-23838.384364076|-23838.384364076|-23838.384364076|-23838.384364076|-23838.384364076|-24528.760404529|21154.155106079|20296.283451199|20009.759390221|19335.843766913|-21621.677540974|-21621.677540974|-21621.677540974|-21621.677540974|-21621.677540974|-21621.677540974|-21621.677540974|-21621.677540974|-21621.677540974|-21621.677540974|-21621.677540974|-21621.677540974|-21621.677540974|-21621.677540974|-21621.677540974|-21621.677540974|-21621.677540974|-21621.677540974|-21621.677540974|-21776.863934415|||-21965.404371572|-22376.560412858|20392.941170417||20392.941170417|20392.941170417|20392.941170417|20392.941170417|20392.941170417|20392.941170417|20392.941170417|20392.941170417|20392.941170417|20392.941170417|20392.941170417|20392.941170417|20392.941170417|20392.941170417|20392.941170417|20392.941170417|19937.554253261|19937.554253261|19937.554253261|19937.554253261|19937.554253261|19937.554253261|19937.554253261|19883.393614735|19784.326238594|19700.094121721|19700.094121721|19663.993468579|19484.992742865|19377.769714295|18819.744126994|18599.71569666|18181.906329623|17553.229255136|16515.727410394|16515.727410394|16515.727410394|16515.727410394|16515.727410394|16515.727410394|16515.727410394|16398.586011548|16040.908656233|16040.908656233|16000.454062481|15695.504513867|-17519.649370546|-17519.649370546|-17519.649370546|-17519.649370546|-17519.649370546|-17519.649370546|-17606.83263394|16269.653451385||||16269.653451385||16269.653451385|15954.614945983|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143||-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17299.494378143|-17640.549309047|-17710.801616108|-17710.801616108|-18031.44624012|16580.532489933|16580.532489933|16580.532489933|16580.532489933|16580.532489933|16580.532489933|16580.532489933|16580.532489933|16580.532489933|16448.924988815|15981.583320905|15941.203689895|15858.004099883|15824.387777633|15824.387777633|15800.663923004|15800.663923004|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|15733.301949816|14937.002166462||14301.066402167|14301.066402167||14301.066402167|14301.066402167|14045.629335741|13766.25481749|13403.616463878|-14554.022884102|-14554.022884102|-14635.580982335|-14705.645535928|-14807.939484364|-14850.48831596|-14961.979629126|13881.141897511|13881.141897511|13881.141897511|13881.141897511|13881.141897511|13881.141897511|13822.379886123|||13789.172698918||13789.172698918|13666.302998798|13595.336665331|13488.151850367|13387.946500408|13232.718333787|13100.765889968|13100.765889968|13100.765889968|13098.628766632|13031.208353866|13031.208353866|12902.453726518|12893.585644928|12893.585644928|12893.585644928|12893.585644928|12893.585644928|12893.585644928|-14456.272919565|-14796.414355072|-15097.127061192|-15316.807845768|-15440.946812461|-15440.946812461|-15440.946812461|-15440.946812461|-15440.946812461|-15440.946812461|-15440.946812461|-15440.946812461|-15531.052013845|-15665.613348717|-15761.23705413|-15824.707837922|-15951.897597692|-15985.68144748|-15985.68144748|-15985.68144748|-15985.68144748
09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|131756.29010064|124256.98900072||||122323.60158634|122323.60158634|122323.60158634|122323.60158634|122323.60158634|119425.00425251|119425.00425251|119425.00425251|119425.00425251|119425.00425251|119425.00425251|119425.00425251|119425.00425251|119425.00425251|118141.76150742|118141.76150742|118141.76150742|118141.76150742|118141.76150742|111985.2905638|104083.656182|98692.951313328|98258.834792587|93726.483102874|92129.42566986|-99452.341050351|-99452.341050351|-99452.341050351|-99452.341050351|-99452.341050351|-99452.341050351|||-99830.378944835|-100000.42104982|-100941.13710616||-100941.13710616|-100941.13710616|-100941.13710616|-100941.13710616|-101762.3745624|91192.867607987|91192.867607987|91192.867607987|91192.867607987|88153.186231097|-100802.38343164|-100802.38343164|-100802.38343164|-100802.38343164|-100802.38343164|-100802.38343164|-100802.38343164|-100802.38343164|-100802.38343164|-100802.38343164|-100802.38343164|-100802.38343164|-100802.38343164|-101485.98159071|-102085.16245766|-102085.16245766|-104394.62495296|-105960.69439218|-106728.54932464|-107878.05690975|-107878.05690975|-107878.05690975|-107878.05690975|-107878.05690975|-111908.95212195|-112421.05791327|96207.254291736|96207.254291736|96207.254291736|96207.254291736|96207.254291736|93269.171435262|92699.079372513|91910.088191681|91293.468026998|91293.468026998|91293.468026998|86492.742252219|86484.866978049|86484.866978049|83399.852197832|-91709.162524717|-91709.162524717|-91709.162524717||||-91709.162524717||-91709.162524717|-91709.162524717|-91709.162524717|-92682.402805241|-93930.447561378|85126.707240254|85126.707240254|85126.707240254|85126.707240254|85126.707240254|85126.707240254|85126.707240254|85126.707240254|85126.707240254|85126.707240254|85126.707240254|85126.707240254|85126.707240254|85126.707240254|85126.707240254|85126.707240254|85126.707240254|85126.707240254|85126.707240254|85126.707240254|85126.707240254|85126.707240254|85126.707240254|85126.707240254|85126.707240254|85126.707240254|85126.707240254|85126.707240254|85126.707240254||85126.707240254|85126.707240254|85126.707240254|85126.707240254|-97766.432812591|-97766.432812591|-97766.432812591|-97766.432812591|-97766.432812591|-97766.432812591|-97766.432812591|-97766.432812591|-97766.432812591|-97766.432812591|-97766.432812591|-99229.369791768|-99343.744213076|-100648.6046812|-103082.84528543|-103082.84528543|-104847.6058727|-106132.51834389|-106132.51834389|-106132.51834389|-109586.13149321|-110140.14610357|-110867.48436703|-110867.48436703|-110867.48436703|-115036.09374115|89882.425484781|89882.425484781|89882.425484781|89882.425484781|89882.425484781|89882.425484781|89882.425484781|89858.059649905|89858.059649905|89858.059649905|87347.84405545|84979.278539712|84979.278539712|84979.278539712|76626.976155236|69318.862394706|63542.746769144|63542.746769144|63542.746769144||59064.163076827|-67891.659875348||-67891.659875348|-67891.659875348|-67891.659875348|-67891.659875348|-67891.659875348|-67891.659875348|-67891.659875348|-67891.659875348|-67891.659875348|-67891.659875348|-67891.659875348|-67891.659875348|-67891.659875348|61153.621990515|61153.621990515|61153.621990515|61153.621990515|61153.621990515|61153.621990515|||61153.621990515||61153.621990515|60042.913322795|59264.348136439|58710.386818265|57456.350888988|57456.350888988|57456.350888988|57456.350888988|54123.723209987|-57500.954595385|-57500.954595385|-57500.954595385|-57500.954595385|-57500.954595385|-57500.954595385|-57500.954595385|-59401.060661539|-59984.511846154|-61656.187464388|-61656.187464388|-62539.120326405|-62539.120326405|-62760.133696005|-64089.037440006|-65071.152711117|-66634.614123464|-67121.128547486|-67121.128547486|-67517.920608318|-67731.022898131|-68159.904812508|-68159.904812508|-69733.227569453|-69839.548193039|-69839.548193039|-69839.548193039|-69839.548193039|-70271.500267641|-70271.500267641|-70271.500267641
09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM|127717.71724|127717.71724||||127717.71724|127717.71724|127717.71724|127717.71724|127717.71724|127717.71724|127717.71724|127717.71724|127717.71724|127717.71724|127717.71724|127717.71724|127717.71724|127717.71724|127717.71724|127717.71724|127717.71724|127717.71724|127717.71724|127717.71724|126966.26617893|126966.26617893|126966.26617893|126966.26617893|120951.40686548|113446.00762831|110040.0084759|107213.34821043|107213.34821043|107213.34821043|107213.34821043|||107213.34821043|107213.34821043|107213.34821043||107213.34821043|105098.16467826|-117425.49426851|-117425.49426851|-117425.49426851|-120783.88252057|-122819.51144796|-122819.51144796|-122819.51144796|-122819.51144796|-122819.51144796|-122819.51144796|-122819.51144796|-122819.51144796|-124082.79049774|-125053.10055304|-125586.54389265|-125586.54389265|-128279.49321405|-131510.54801561|-133550.60890624|-138239.56545137|-139321.73939041|-142190.8215449|121461.52652384|121461.52652384|121461.52652384|121461.52652384|121461.52652384|121461.52652384|121461.52652384|121461.52652384|121461.52652384|121461.52652384|121461.52652384|121461.52652384|121461.52652384|121461.52652384|121461.52652384|121461.52652384|119375.48220006|119375.48220006|119375.48220006|115444.98022228|114188.86691365|107232.0743485|102396.74927611|102009.77642857|102009.77642857|102009.77642857|102009.77642857|102009.77642857|102009.77642857|102009.77642857||||102009.77642857||102009.77642857|102009.77642857|102009.77642857|102009.77642857|102009.77642857|102009.77642857|102009.77642857|102009.77642857|102009.77642857|102009.77642857|102009.77642857|102009.77642857|102009.77642857|102009.77642857|102009.77642857|102009.77642857|102009.77642857|102009.77642857|102009.77642857|102009.77642857|102009.77642857|102009.77642857|102009.77642857|100868.48163488|100868.48163488|100868.48163488|100868.48163488|100868.48163488|100868.48163488|100868.48163488|100868.48163488|100868.48163488|100868.48163488|100868.48163488||100868.48163488|100868.48163488|100868.48163488|100868.48163488|100868.48163488|100676.09070542|98753.198401751|98753.198401751|97967.52889105|97967.52889105|94147.254323389|87046.94924821|86229.943609122|84127.715121247|77536.350134719|76468.166816354|75487.860267104|75487.860267104|-84920.527079562|-84920.527079562|-84920.527079562|-84920.527079562|-84920.527079562|-84920.527079562|-84920.527079562|-84920.527079562|-84920.527079562|-84920.527079562|-84920.527079562|-86400.585643958|-88295.095159953|-89927.883511059|-91775.426123399|-93156.029025999|-93562.254473332|-94208.060525924|82052.805436682|82052.805436682|82052.805436682|82052.805436682|82052.805436682|82052.805436682|79164.22826298|74071.364736644|-84916.703523101|-84916.703523101|-84916.703523101|-84916.703523101|-84916.703523101||-85270.004349508|-85270.004349508||-86055.185679664|-86055.185679664|-86055.185679664|-86055.185679664|-86055.185679664|-86055.185679664|-86055.185679664|-87477.984088515|-88089.029091586|-88089.029091586|-88089.029091586|-88089.029091586|-88089.029091586|-88089.029091586|-88089.029091586|-89465.58787954|-91083.986532822|-92024.823247709|-92024.823247709|||-92024.823247709||-92024.823247709|-94472.025830788|79708.860188013|74848.733542237|71265.259491375|70344.732768194|68249.703075771|68048.335409188|68048.335409188|68048.335409188|68048.335409188|68048.335409188|68037.039343542|-77986.097828004|-77986.097828004|-77986.097828004|-77986.097828004|-77986.097828004|-80794.356090711|-80794.356090711|-80794.356090711|-80794.356090711|-80794.356090711|-81843.728989679|-82587.319740345|68221.537214271|68221.537214271|68221.537214271|68221.537214271|68221.537214271|68221.537214271|66579.485793635|65180.253656096|65180.253656096|65180.253656096|65180.253656096|65180.253656096|65180.253656096|65180.253656096|65180.253656096
09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP|91754.378499003|91754.378499003||||91754.378499003|89554.565842254|89554.565842254|89554.565842254|89246.455201995|89246.455201995|89246.455201995|86446.06133555|84145.932581496|-96386.776394378|-96386.776394378|-96386.776394378|-96386.776394378|-96386.776394378|-96386.776394378|-96386.776394378|-96386.776394378|-96386.776394378|-96386.776394378|-96386.776394378|-96386.776394378|-96386.776394378|-96386.776394378|-96386.776394378|-96386.776394378|-96386.776394378|-96386.776394378|-96386.776394378|-96386.776394378|-96386.776394378|-96386.776394378|||86745.685740763|86745.685740763|86745.685740763||86745.685740763|86745.685740763|86745.685740763|86745.685740763|86745.685740763|86745.685740763|86745.685740763|86745.685740763|86745.685740763|86745.685740763|86745.685740763|86745.685740763|86745.685740763|86745.685740763|86745.685740763|86745.685740763|85656.317489737|83011.938633777|83011.938633777|83011.938633777|83011.938633777|83011.938633777|83011.938633777|83011.938633777|83011.938633777|83011.938633777|83011.938633777|81018.284689696|81018.284689696|81018.284689696|81018.284689696|81018.284689696|81018.284689696|79720.316321884|76367.018135427|-86694.693915738|-86694.693915738|-86694.693915738|-87649.659906376|-88321.844340417|-88517.60420773|-88517.60420773|-88517.60420773|-88517.60420773|-88517.60420773|-88517.60420773|-88517.60420773|-88517.60420773|-88517.60420773|-90186.226897478|-90323.585441642|-90392.698076102|81719.706974658|81719.706974658||||81719.706974658||81719.706974658|81719.706974658|81719.706974658|81719.706974658|81719.706974658|81719.706974658|81176.798734145|81176.798734145|81057.55414905|80369.504610056|77955.005122285|74655.561246983|73845.068052203|72738.964502448|72198.849447164|70915.388274627|70350.431416252|69100.479351391|68997.959917503|68997.959917503|68997.959917503|68997.959917503|68997.959917503|68997.959917503|68997.959917503|68997.959917503|-75433.9456966|-75433.9456966|-75433.9456966|-75433.9456966|-75433.9456966|-75433.9456966|-75433.9456966|-75433.9456966||-75433.9456966|-75433.9456966|-75433.9456966|-75433.9456966|-75433.9456966|-75433.9456966|-75433.9456966|-75433.9456966|-75433.9456966|-76532.161885112|-78124.624316791|-78738.471463101|-79342.746070112|-79669.71785568|-80927.464284089|-82286.071426765|74406.139122446|74406.139122446|74406.139122446|74406.139122446|74406.139122446|74406.139122446|74406.139122446|73023.487913829|71234.552980036|71234.552980036|70782.836644485|70186.353672435|70186.353672435|70186.353672435|70186.353672435|68860.313175846|68860.313175846|67961.459084273|67959.40889475|67959.40889475|67959.40889475|67682.676549723|67241.862833025|66813.180925583|65437.68136931|65437.68136931|65437.68136931|65437.68136931|65437.68136931|65437.68136931|65437.68136931|65437.68136931|65437.68136931||65437.68136931|65437.68136931||65437.68136931|65437.68136931|64391.868188122|63335.409097913|62989.343442126|62971.492713473|62473.880792748|60987.645325276|60314.050361417|59763.512155579|59763.512155579|59763.512155579|59749.262216158|59749.262216158|59749.262216158|59204.735795731|56277.484217479|54702.760241644|54497.290814119|||54497.290814119||54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|54497.290814119|53752.545349021
09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP|4513.1694660777|4159.0771845308||||3908.6968717009|3799.385413001|3471.2615700011|3218.0684111124|3217.0015735906|3217.0015735906|3217.0015735906|3217.0015735906|3217.0015735906|3217.0015735906|3217.0015735906|3217.0015735906|3217.0015735906|3217.0015735906|3217.0015735906|2956.6684151006|2939.5300044818|2939.5300044818|2939.5300044818|2939.5300044818|2939.5300044818|2939.5300044818|2939.5300044818|-3325.7999950202|-3347.8333278002|-3372.3148086669|-3417.5720096299|3099.7518806835|3099.7518806835|3099.7518806835|3099.7518806835|||3099.7518806835|3099.7518806835|3099.7518806835||3099.7518806835|3081.5576452039|2990.1751613377|-3249.1216207966|-3249.1216207966|-3249.1216207966|-3249.1216207966|-3249.1216207966|-3249.1216207966|-3249.1216207966|-3249.1216207966|-3249.1216207966|-3249.1216207966|-3249.1216207966|-3249.1216207966|-3249.1216207966|-3249.1216207966|-3249.1216207966|-3249.1216207966|-3249.1216207966|-3249.1216207966|-3249.1216207966|-3263.4684675517|2961.9504523016|2961.9504523016|2961.9504523016|2961.9504523016|2961.9504523016|2961.9504523016|2961.9504523016|2961.9504523016|-3215.363073479|-3215.363073479|-3215.363073479|-3215.363073479|-3215.363073479|-3215.363073479|-3246.23674831|-3272.770298626|-3272.770298626|-3272.770298626|-3272.770298626|-3272.770298626|-3272.770298626|-3272.770298626|-3272.770298626|-3272.770298626|-3272.770298626|-3272.770298626|-3272.770298626|-3272.770298626|-3272.770298626|-3272.770298626|-3350.0225540289||||-3373.3583933654||-3375.9054239079|-3375.9054239079|-3379.6171376755|-3407.6137502167|-3407.6137502167|-3439.0152780185|-3496.9614200206|3200.0313816198|3200.0313816198|3200.0313816198|3200.0313816198|3200.0313816198|3200.0313816198|3173.6459795776|3097.1066439751|-3328.0869623912|-3328.0869623912|-3328.0869623912|-3328.0869623912|-3336.2077359903|-3338.5641511003|-3360.0061692649|-3360.0061692649|-3360.0061692649|-3360.0061692649|-3360.0061692649|-3360.0061692649|-3420.2846325165|-3422.6686214243|-3422.6686214243|-3422.6686214243|-3422.6686214243|-3450.5168165733|-3450.5168165733||-3558.3520184147|-3675.9466871275|-3676.2304779352|-3676.2304779352|-3731.3061659557|-3731.3061659557|-3731.3061659557|-3731.3061659557|-3731.3061659557|-3810.617962173|-3923.1866246366|-3934.9295829296|-3969.9217588106|-4015.4686209007|-4086.9095787786|-4174.0661986428|-4223.9624429365|3722.3580840969|3722.3580840969|3722.3580840969|3722.3580840969|3722.3580840969|3722.3580840969|3722.3580840969|3700.3978712188|3564.8865235765|3153.7628039739|3026.3535867083|3026.3535867083|3026.3535867083|3026.3535867083|3026.3535867083|3026.3535867083|3018.0625464233|3018.0625464233|3018.0625464233|3018.0625464233|2990.9028293592|2968.7983653233|2968.7983653233|2968.7983653233|2968.7983653233|2968.7983653233|2968.7983653233|2968.7983653233|2903.3870725814|2883.3190296042|2883.3190296042|2883.3190296042||2857.2989217824|2745.7958722488||2745.7958722488|2745.7958722488|2745.7958722488|2640.8843024986|2610.4270027762|2514.3724869467|2514.3724869467|2514.3724869467|2514.3724869467|2514.3724869467|2514.3724869467|2514.3724869467|2514.3724869467|2514.3724869467|2514.3724869467|2514.3724869467|2491.5488610251|2491.5488610251|2491.5488610251|||2491.5488610251||2491.5488610251|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2627.9337579364|-2657.4263977071|-2659.362664119|-2717.0696267989|-2725.0773631099|-2729.9929535116|-2729.9929535116|-2729.9929535116|-2757.2143927906|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2768.8013904674|-2793.3904338526
09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8013.0445388144|7813.9383764605||||7761.5905882228|7761.5905882228|7295.1006535809|7090.1118373121|7015.6798192356|6989.4195299205|6989.4195299205|6937.1948329836|6937.1948329836|6937.1948329836|6937.1948329836|6895.0508047304|6895.0508047304|6895.0508047304|-7366.6727793891|-7366.6727793891|-7366.6727793891|-7366.6727793891|-7366.6727793891|-7366.6727793891|-7366.6727793891|-7366.6727793891|-7366.6727793891|-7366.6727793891|-7366.6727793891|-7366.6727793891|-7415.191977099|-7476.8799745544|-7590.9777495049|-7696.0863883388|7179.9305204805|||7179.9305204805|7179.9305204805|7179.9305204805||7179.9305204805|7179.9305204805|7179.9305204805|7177.9300721633|7177.9300721633|7177.9300721633|7177.9300721633|7177.9300721633|7177.9300721633|7159.5782406351|7159.5782406351|7159.5782406351|7159.5782406351|7159.5782406351|7159.5782406351|7159.5782406351|7159.5782406351|7159.5782406351|7159.5782406351|7159.5782406351|7159.5782406351|7159.5782406351|7159.5782406351|7159.5782406351|7159.5782406351|7159.5782406351|7159.5782406351|7159.5782406351|7159.5782406351|7159.5782406351|7003.1930639219|-7496.6530202933|-7496.6530202933|-7496.6530202933|-7496.6530202933|-7496.6530202933|-7496.6530202933|-7496.6530202933|-7496.6530202933|-7496.6530202933|-7496.6530202933|-7496.6530202933|-7496.6530202933|-7496.6530202933|-7496.6530202933|-7496.6530202933|-7496.6530202933|-7496.6530202933|-7496.6530202933|-7496.6530202933|-7496.6530202933|-7496.6530202933|-7496.6530202933|-7696.8366892148||||-7794.2629880165||-7802.3617136006|-7802.3617136006|-7807.4028993149|-7807.4028993149|-7807.4028993149|-7829.3363847355|-7829.3363847355|-7829.3363847355|-7829.3363847355|-7829.3363847355|-7829.3363847355|-7829.3363847355|-7829.3363847355|-7829.3363847355|-7829.3363847355|-7829.3363847355|-7829.3363847355|-7829.3363847355|-7829.3363847355|-7829.3363847355|-7829.3363847355|-7829.3363847355|-7888.7070941505|-8010.7856601672|-8037.2344327037|-8037.2344327037|-8037.2344327037|-8037.2344327037|-8037.2344327037|-8059.68372113|-8059.68372113|-8059.68372113|-8224.6485790333|-8364.6095322592||-8461.7883691769|-8530.3204101966|-8654.2449002184|-8665.8276669093|-8695.3640743437|-8775.9600826041|-8797.4555316929|-8797.4555316929|-8797.4555316929|-9044.3950352143|8339.5634848607|8339.5634848607|8339.5634848607|8339.5634848607|8339.5634848607|8339.5634848607|8339.5634848607|8339.5634848607|8339.5634848607|8339.5634848607|8339.5634848607|8339.5634848607|8339.5634848607|8339.5634848607|8194.5149831786|8021.1277590873|7913.4752878748|7776.6392087497|7731.8213430553|7697.5792700614|7690.088077846|7668.3278253767|7668.3278253767|7668.3278253767|7668.3278253767|7668.3278253767|7668.3278253767|7647.0477714357|7647.0477714357|7647.0477714357|7616.7197460397|7570.8266796046|7570.8266796046|7570.8266796046|7570.8266796046|7570.8266796046|7490.7090071705|7490.7090071705|7490.7090071705||7490.7090071705|7412.1766746339||7354.7860180666|7354.7860180666|7259.7622422962|7124.7835971141|7124.7835971141|7124.7835971141|7113.0928856824|7071.3207499654|7071.3207499654|7071.3207499654|7071.3207499654|7071.3207499654|7071.3207499654|6999.2452777394|6980.2725308215|6803.9045177574|6803.9045177574|6803.9045177574|6803.9045177574|||6803.9045177574||6803.9045177574|6747.1161308416|6722.9068120462|6628.785346718|6512.1424033556|6512.1424033556|6422.3804481729|-6995.0428435837|-6995.0428435837|-6995.0428435837|-6995.0428435837|-6995.0428435837|-6995.0428435837|-6995.0428435837|-6995.0428435837|-6995.0428435837|-7118.9364928708|-7221.0405476342|-7290.0450529269|-7375.6056143632|-7480.672904848|-7547.9912405531|-7547.9912405531|-7646.6569339479|7278.6475940925|7278.6475940925|7278.6475940925|7278.6475940925|7278.6475940925|7278.6475940925|7274.7960456411|7274.7960456411|7274.7960456411|7274.7960456411|7274.7960456411|7274.7960456411|7274.7960456411|7274.7960456411|7274.7960456411|7233.6129242512
09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|32989.508571263|32989.508571263||||32989.508571263|32989.508571263|32989.508571263|32989.508571263|32989.508571263|32989.508571263|32989.508571263|32989.508571263|32989.508571263|32989.508571263|32989.508571263|32855.009523626|32552.788359584|30966.987066205|30413.31896245|29800.909958277|29108.346319683|29108.346319683|29108.346319683|29108.346319683|29108.346319683|29108.346319683|29108.346319683|29108.346319683|29108.346319683|29108.346319683|29108.346319683|29108.346319683|29108.346319683|-30693.729328282|-30693.729328282|||-30693.729328282|-30731.921475869|-30979.559731526||-30979.559731526|-30979.559731526|-30979.559731526|-30979.559731526|-31071.733035029|-31340.814483365|-31500.904981517|-31703.783312796|-31912.537014218|-31919.485571353|-32246.650634837|-32429.611816486|-32706.31088455|-32706.31088455|-33190.345427278|-33404.047218951|-33404.047218951|-33404.047218951|-33404.047218951|-33404.047218951|-33404.047218951|-33404.047218951|-33639.255825866|-33639.255825866|-34199.389908477|-34199.389908477|-34929.877676085|-35430.419640095|-35687.249977127|-35687.249977127|-35687.249977127|-35687.249977127|-35687.249977127|-35687.249977127|-36046.94441903|-36177.160465589|-36427.243437022|-36427.243437022|-36427.243437022|-36877.492707803|-37005.845462281|-37005.845462281|-37005.845462281|-37005.845462281|-37219.708066272|-37219.708066272|-37219.708066272|-37219.708066272|-37422.473341937|-37422.473341937|-37422.473341937|-37541.637046597|-38043.48560733|-38548.317341478||||-38553.685934975||-39006.873261083|-39035.414734537|-39517.127482819|-40046.808314243|-40224.23146027|-40496.368289189|-41001.520321322|-41432.244801468|38563.768741086|38563.768741086|38563.768741086|38563.768741086|38563.768741086|38563.768741086|38306.965267874|-40495.538968569|-40495.538968569|-40495.538968569|-40495.538968569|-40495.538968569|-40495.538968569|-40495.538968569|-40495.538968569|-40495.538968569|-40495.538968569|-40495.538968569|-40495.538968569|-40495.538968569|-40495.538968569|-40495.538968569|-40495.538968569|-40495.538968569|-40495.538968569|-40495.538968569||-40495.538968569|-40921.620081114|-40921.620081114|-40921.620081114|-40921.620081114|-40921.620081114|-40921.620081114|-40921.620081114|-40921.620081114|-40921.620081114|-40921.620081114|-40921.620081114|-40921.620081114|-41479.577867904|-41918.975408783|-42362.750454203|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|39579.616594382|38465.557742636|38465.557742636|38465.557742636|38384.127153104|38384.127153104|38384.127153104|38384.127153104|38384.127153104|38065.696836782|37792.440929758|37466.601033065||-40513.405833153|-40513.405833153||-40513.405833153|-40513.405833153|-40513.405833153|-40513.405833153|-40513.405833153|-40513.405833153|-40513.405833153|-40870.450925725|-41322.723250806|-41397.497840501|-41397.497840501|-41629.318321606|-41629.318321606|-42463.821269804|-42463.821269804|-42463.821269804|-42463.821269804|-42463.821269804|-42534.932794568|||-42534.932794568||-42534.932794568|-42534.932794568|-42534.932794568|-42534.932794568|-42534.932794568|-42534.932794568|-42534.932794568|-43319.900566533|-43319.900566533|-43319.900566533|-43319.900566533|-43319.900566533|-43319.900566533|-43319.900566533|-43319.900566533|-43319.900566533|-45772.111740592|-46780.124156214|-47080.346563611|-47080.346563611|-47080.346563611|-47080.346563611|-47080.346563611|-47080.346563611|-47080.346563611|-47080.346563611|-47080.346563611|-47533.718404013|-47572.715537607|-47572.715537607|-47572.715537607|-47572.715537607|-47572.715537607|-47572.715537607|-47572.715537607|-47572.715537607|-47572.715537607|-49047.461708452|-49149.957453836|-49927.730504262
09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|387973.98059647|387973.98059647||||387973.98059647|387973.98059647|387973.98059647|387973.98059647|387973.98059647|387973.98059647|387973.98059647|387973.98059647|387973.98059647|387973.98059647|387973.98059647|340498.86732941|312859.85258823|292316.50287581|279046.11430646|276124.83247711|276124.83247711|266277.59164123|264475.10182359|258861.22424844|256164.01428331|256164.01428331|256164.01428331|256164.01428331|256164.01428331|256164.01428331|256164.01428331|256164.01428331|247504.95590532|247504.95590532|247220.21732719|||247220.21732719|247220.21732719|247220.21732719||247220.21732719|247220.21732719|247220.21732719|247220.21732719|247220.21732719|247220.21732719|247220.21732719|247220.21732719|247220.21732719|247220.21732719|247220.21732719|247220.21732719|247220.21732719|247220.21732719|247220.21732719|247220.21732719|246605.79703021|243839.77447802|-268503.41330418|-268503.41330418|-268503.41330418|-268503.41330418|-268503.41330418|-271309.34811575|-282344.87421698|-282344.87421698|-296327.63801887|256739.04282479|256739.04282479|256739.04282479|256739.04282479|256739.04282479|256739.04282479|256739.04282479|256739.04282479|256739.04282479|256739.04282479|256739.04282479|256739.04282479|256739.04282479|256739.04282479|256739.04282479|256739.04282479|256739.04282479|256739.04282479|256739.04282479|256739.04282479|256739.04282479|256739.04282479|256739.04282479|256739.04282479|256739.04282479|256739.04282479|256739.04282479||||256739.04282479||256739.04282479|255932.26980532|254339.8030869|254339.8030869|254339.8030869|254339.8030869|249328.26212195|249328.26212195|249328.26212195|245531.80508883|245531.80508883|236229.78343203|234421.98159115|231218.86843461|217354.29826068|205838.10917853|201709.01019836|-227731.50404151|-227731.50404151|-227731.50404151|-227731.50404151|-228646.11560168|-233384.57289076|-235137.61713409|-235137.61713409|-235137.61713409|-240930.68570455|217308.96298541|217308.96298541|217308.96298541|217308.96298541|217308.96298541|217308.96298541|217308.96298541||217308.96298541|217308.96298541|217308.96298541|217308.96298541|217308.96298541|217308.96298541|217308.96298541|217308.96298541|217308.96298541|217308.96298541|217308.96298541|217308.96298541|211621.06998379|196051.18887088|190218.10722334|190218.10722334|190218.10722334|190218.10722334|190218.10722334|190218.10722334|187075.6746926|184722.97188066|174528.97763045|174528.97763045|170004.50827175|170004.50827175|170004.50827175|170004.50827175|170004.50827175|170004.50827175|167871.6758575|163529.63984167|162660.71093518|162655.2140454|162655.2140454|162655.2140454|162655.2140454|161372.46005044|158033.97183246|158033.97183246|-172992.75093729|-172992.75093729|-172992.75093729|-172992.75093729|-172992.75093729|-172992.75093729|-172992.75093729|-172992.75093729|-172992.75093729||-172992.75093729|-172992.75093729||-172992.75093729|-172992.75093729|-172992.75093729|-172992.75093729|-172992.75093729|-176964.1677081|-178515.74189789|-181584.15766432|-185426.84184924|-188540.93538805|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|||-190745.01981935||-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-190745.01981935|-192456.81459179|-192456.81459179|-202874.23843532|182914.78726777|182914.78726777|182914.78726777|182914.78726777|182914.78726777|182914.78726777|182914.78726777|182914.78726777|182914.78726777|182914.78726777|182914.78726777|182914.78726777|182914.78726777|182914.78726777|179023.81144169|179023.81144169|177321.39640791|177321.39640791|177321.39640791|177321.39640791|177321.39640791
09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP|26330.603625478|26293.337809233||||26293.337809233|25828.708676925|25320.787418806|-27470.316682316|-27470.316682316|-27470.316682316|-27470.316682316|-27470.316682316|-27470.316682316|-27470.316682316|-27470.316682316|-27470.316682316|-27470.316682316|-27470.316682316|-27470.316682316|-27470.316682316|-27470.316682316|-27470.316682316|-27470.316682316|-27470.316682316|-27470.316682316|-27470.316682316|-27470.316682316|-27470.316682316|-27470.316682316|-27470.316682316|-27636.462980352|-28184.958867057|-28958.287630064|-29081.430700071|-29182.145222301|||26753.196582379|26753.196582379|26753.196582379||26753.196582379|26484.107313755|26251.073132723|26251.073132723|26251.073132723|26243.677933111|26243.677933111|26243.677933111|26243.677933111|26243.677933111|26103.982497025|26103.982497025|26103.982497025|26103.982497025|26103.982497025|26103.982497025|26103.982497025|26103.982497025|26103.982497025|26103.982497025|26103.982497025|26103.982497025|26103.982497025|26103.982497025|26103.982497025|26103.982497025|26103.982497025|-27928.880029469|-27928.880029469|-27928.880029469|-27928.880029469|-27928.880029469|-27928.880029469|-27928.880029469|-27928.880029469|-27928.880029469|-27928.880029469|-27928.880029469|-27928.880029469|-27928.880029469|-27928.880029469|-27928.880029469|-27928.880029469|-27928.880029469|-27928.880029469|-27928.880029469|-27928.880029469|-27928.880029469|-27928.880029469|-27928.880029469|-27928.880029469|-27928.880029469|-27943.200032743|-28681.333369714||||-29084.814855238||-29151.152064799|-29151.152064799|-29151.152064799|-29446.484030616|27050.904782128|27050.904782128|27050.904782128|27050.904782128|27050.904782128|27050.904782128|27050.904782128|27050.904782128|27050.904782128|27050.904782128|26737.116424587|-28639.916407346|-28639.916407346|-28639.916407346|-28639.916407346|-28639.916407346|-28639.916407346|-28639.916407346|-28639.916407346|-28639.916407346|-28639.916407346|-28639.916407346|-28639.916407346|-28639.916407346|-28639.916407346|-28639.916407346|-28639.916407346|-28639.916407346|-29188.796008163|-29748.662231292||-30140.180256991|-30522.422507768|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|28040.377267012|27744.863630013|27435.942753103|27435.942753103|26831.603059003|26318.447843337|26246.54054733|26246.54054733|26226.711719255|26107.457465839|25622.174962043|25383.093226397|25383.093226397|25383.093226397|25145.103584885|24731.897921653|24731.897921653|24731.897921653|24540.670400575|24540.670400575|24540.670400575|24540.670400575|24540.670400575|24540.670400575|24540.670400575|24540.670400575|24540.670400575||24120.189333972|23646.078525923||23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|23646.078525923|||23646.078525923||23646.078525923|23634.744205656|23634.744205656|23634.744205656|23305.271339618|-26750.07176293|-26750.07176293|-26750.07176293|-26750.07176293|-26750.07176293|-26750.07176293|-26750.07176293|-26750.07176293|-26750.07176293|-26750.07176293|-26750.07176293|-27619.524181033|-28071.693534481|-28263.819178372|-28263.819178372|25384.449490401|25384.449490401|25384.449490401|25384.449490401|25384.449490401|25384.449490401|24565.678383211|24565.678383211|24246.825164458|24246.825164458|23949.250182731|23640.833536368|23120.370595964|23017.07843996|22838.420488844|22651.696370743|22651.696370743|22651.696370743|22651.696370743|22462.995967492
09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|28365.873587804|28365.873587804||||28365.873587804|28365.873587804|28365.873587804|28365.873587804|28365.873587804|28365.873587804|28365.873587804|26753.04997379|26753.04997379|26753.04997379|26753.04997379|26412.40737505|26412.40737505|24663.785972277|23995.761947328|23995.761947328|23995.761947328|23995.761947328|23995.761947328|23656.402163697|23087.669070775|23003.592689677|23003.592689677|23003.592689677|-27660.566735321|-27660.566735321|-27660.566735321|-27660.566735321|-27660.566735321|-27660.566735321|-27660.566735321|||-27660.566735321|22903.692745072|22903.692745072||22903.692745072|22903.692745072|22903.692745072|22903.692745072|22903.692745072|22903.692745072|22903.692745072|22903.692745072|22903.692745072|22903.692745072|22903.692745072|22903.692745072|22903.692745072|22903.692745072|22903.692745072|22903.692745072|21315.214161192|20653.015734657|17387.79526073|16435.492427358|16435.492427358|16435.492427358|16435.492427358|16435.492427358|16435.492427358|16435.492427358|16435.492427358|16435.492427358|16435.492427358|16435.492427358|16294.991585953|15716.657317726|15697.952575251|15670.188364507|15670.188364507|15261.490942202|15261.490942202|15261.490942202|15261.490942202|15261.490942202|15261.490942202|15261.490942202|15261.490942202|15261.490942202|15261.490942202|15261.490942202|15261.490942202|14799.829824695|14799.829824695|14799.829824695|14606.53837021|14606.53837021|14606.53837021|14606.53837021||||-16006.510638302||-16006.510638302|-16006.510638302|-16006.510638302|-16198.345153669|-16464.827948521|14777.332681341|14777.332681341|14777.332681341|14777.332681341|14777.332681341|14777.332681341|14777.332681341|14777.332681341|14344.814090378|14305.904544865|14182.413018352|14182.413018352|13844.347798169|-15169.72665944|-15169.72665944|-15169.72665944|-15169.72665944|-15169.72665944|-15169.72665944|-15169.72665944|-15169.72665944|-15169.72665944|-15169.72665944|-15169.72665944|-15169.72665944|-15261.362954933|-15400.403283259|14097.329243622|14097.329243622||14097.329243622|14097.329243622|-15448.607002006|-15448.607002006|-15448.607002006|-15448.607002006|-15448.607002006|-15448.607002006|-15448.607002006|-15604.007780006|-15995.008644451|-16131.283561121|-16131.283561121|-16131.283561121|-16131.283561121|-16178.498223606|-16178.498223606|-16464.858975138|-16464.858975138|-16464.858975138|-16464.858975138|-16464.858975138|-16464.858975138|-16685.95441682|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064||15010.028249064|15010.028249064||15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|15010.028249064|14595.134772379|14595.134772379|14595.134772379|13145.149747088|-14594.051957599|||-14594.051957599||-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14594.051957599|-14911.168841777|-15108.520935307|-15965.087574453|-15965.087574453|-16177.762437597|-16177.762437597|-16244.180486219|-16877.978318021|-17141.087020023|-17187.318911137|-17927.021012374|-18520.023347082|-19082.0041322|-19082.0041322|-19141.268279599|-19141.268279599|-19141.268279599|-19141.268279599|-19141.268279599|-19141.268279599|-19141.268279599|-19388.075866221|-19465.084295801|-19989.052531963
09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|17622.623629095|16781.248476772||||15999.694935324|15999.694935324|15999.694935324|15999.694935324|15999.694935324|15999.694935324|15999.694935324|15999.694935324|15999.694935324|15999.694935324|15999.694935324|15806.78387077|15806.78387077|14932.537634189|14231.650297817|-16031.21245973|-16031.21245973|-16031.21245973|-16031.21245973|-16031.21245973|-16239.336370037|-16239.336370037|-16418.707077819|-16532.452308688|-16597.724787431|-16646.529315642|-16646.529315642|-16646.529315642|-16646.529315642|-16646.529315642|-16646.529315642|||-16646.529315642|-16831.699239602|-16844.241008334||-16844.241008334|-16844.241008334|-16844.241008334|-16844.241008334|-16844.241008334|-16844.241008334|-16844.241008334|-16844.241008334|-16844.241008334|-16844.241008334|-16844.241008334|-16844.241008334|-17119.156675927|-17155.978028918|-17155.978028918|-17155.978028918|-17155.978028918|-17155.978028918|-17155.978028918|-17155.978028918|-17155.978028918|-17155.978028918|-17323.864476575|-17701.516085084|-17720.833081975|-17720.833081975|-17720.833081975|-17720.833081975|-18204.258979972|15292.865853896|15292.865853896|15292.865853896|15292.865853896|15292.865853896|15292.865853896|15292.865853896|15292.865853896|15292.865853896|15292.865853896|15292.865853896|14985.962059885|11955.799214197|11955.799214197|11955.799214197|11955.799214197|11955.799214197|11955.799214197|11955.799214197|11955.799214197|11955.799214197|11038.582097541|-12914.90878051|-12914.90878051|-12914.90878051||||-12914.90878051||-12971.190032785|-12971.190032785|-12971.190032785|-12971.190032785|-13192.988925317|-13499.987694796|-13715.541883107|12448.567374978|12448.567374978|12448.567374978|12448.567374978|12448.567374978|12448.567374978|12448.567374978|11972.297083309|11935.119455842|11935.119455842|11935.119455842|11892.354950936|11244.283278818|-12911.886959024|-12911.886959024|-12911.886959024|-12911.886959024|-12911.886959024|-12911.886959024|-12911.886959024|-12911.886959024|-12911.886959024|-12911.886959024|-12911.886959024|-12911.886959024|-13482.096621138|-13772.885134598||-13851.539038442|-14046.710042714|-14346.344491904|12533.591178867|12533.591178867|12533.591178867|12533.591178867|12533.591178867|12533.591178867|12533.591178867|12533.591178867|12533.591178867|12533.591178867|12533.591178867|12533.591178867|12533.591178867|12533.591178867|12533.591178867|12533.591178867|12451.767976519|12332.51997391|11855.605046503|11855.605046503|11855.605046503|11855.605046503|11855.605046503|11462.649158034|11462.649158034|11462.649158034|11462.649158034|11462.649158034|11462.649158034|11462.649158034|11462.649158034|11462.649158034|11462.649158034|11026.171800042|11026.171800042|10829.594814867|10829.594814867|10083.438683186|10051.042981317|9728.9366459082|9387.4907598845|9387.4907598845|9387.4907598845|9387.4907598845|9387.4907598845|9387.4907598845||9387.4907598845|9387.4907598845||9263.8786220938|8406.5318023265|8011.637883913|8011.637883913|8011.637883913|8011.637883913|8011.637883913|8011.637883913|8011.637883913|8011.637883913|8011.637883913|8011.637883913|8011.637883913|8011.637883913|8011.637883913|7999.3677579172|7999.3677579172|7900.408619908|7857.2340465131|||7857.2340465131||7857.2340465131|7736.9267183479|7565.4741314976|7227.7490349974|7135.2767055526|7082.0188004837|7082.0188004837|7082.0188004837|6996.0108647947|6996.0108647947|6833.3454053275|6730.3837836972|6484.3153152191|-7937.612736325|-7937.612736325|-7937.612736325|-8003.4585959167|-8083.2422440558|-8083.2422440558|-8083.2422440558|-8405.8247156175|-8447.6976737983|-8447.6976737983|-8447.6976737983|-8447.6976737983|-8447.6976737983|-8447.6976737983|-8447.6976737983|-8447.6976737983|-8447.6976737983|-8447.6976737983|-8447.6976737983|-8447.6976737983|-8447.6976737983|-8447.9872068564|-8447.9872068564|-8447.9872068564|-8787.2080076182|-8925.2311195757|-9038.9487236979
09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|138284.29034058|138284.29034058||||138284.29034058|138284.29034058|138284.29034058|138284.29034058|138284.29034058|138284.29034058|138284.29034058|138284.29034058|138284.29034058|138284.29034058|138284.29034058|133304.76704509|130505.29671677|119750.3296853|108722.58853922|92808.431710241|84376.035233601|81501.128546194|81501.128546194|81501.128546194|81501.128546194|81501.128546194|81501.128546194|81501.128546194|81501.128546194|81501.128546194|81501.128546194|81501.128546194|81501.128546194|75284.587273549|72466.208081721|||71268.61125884|71268.61125884|71268.61125884||71268.61125884|71268.61125884|71268.61125884|71268.61125884|71268.61125884|71268.61125884|71268.61125884|71268.61125884|71268.61125884|71268.61125884|71268.61125884|71268.61125884|71268.61125884|71268.61125884|71268.61125884|66965.123620933|65877.91513437|63081.016815967|60524.419524948|60524.419524948|60524.419524948|60524.419524948|60524.419524948|60524.419524948|60524.419524948|60524.419524948|60524.419524948|60524.419524948|59771.577249942|59729.530277713|59527.255864126|58380.284293473|58050.315881637|57511.462090707|-69809.631151532|-69809.631151532|-69809.631151532|-69809.631151532|-69809.631151532|-69809.631151532|-69809.631151532|-69809.631151532|-69809.631151532|-69809.631151532|-70027.367946147|-71735.964384607|-72877.733808157|-72877.733808157|-74614.14867573|61243.026326259|61243.026326259|60931.14036251|59540.155958344|58405.728842605||||55780.523316385||55780.523316385|55780.523316385|55780.523316385|55780.523316385|55780.523316385|55780.523316385|55720.399156031|55720.399156031|52761.554617812|50916.734096064|50916.734096064|50158.930982795|50158.930982795|48054.367758662|47870.810273945|47870.810273945|47870.810273945|47870.810273945|47870.810273945|43795.344748827|42980.938609808|41537.154010898|40241.282234331|37440.313593701|37055.325424322|37055.325424322|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216||36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|36273.335274216|35938.231734227|35938.231734227|35938.231734227|35938.231734227|35938.231734227|35938.231734227|35938.231734227|35938.231734227|35291.528325297||35291.528325297|35291.528325297||35291.528325297|35096.142583663|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|35022.309503919|||35022.309503919||35022.309503919|33510.899448799|32893.085739258|32893.085739258|32746.402147232|32746.402147232|32065.446830257|31147.718700286|30198.891620154|30198.891620154|30198.891620154|30198.891620154|30198.891620154|30198.891620154|30198.891620154|30198.891620154|30198.891620154|30198.891620154|30198.891620154|30198.891620154|30198.891620154|29365.435133505|27706.043489566|27706.043489566|27706.043489566|27706.043489566|25820.603877296|25092.33764144|-29200.200442667|-29200.200442667|-29628.000491852|-29938.056102058|-30326.947520476|-30326.947520476|-30326.947520476|-30326.947520476|-30326.947520476|-30326.947520476|-30326.947520476|-30326.947520476
09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|212318.85032145|-255455.90501327||||-255455.90501327|-255455.90501327|-255455.90501327|-255455.90501327|-255455.90501327|-255455.90501327|-255455.90501327|-255455.90501327|-255455.90501327|-255455.90501327|201683.10638068|201683.10638068|201683.10638068|201683.10638068|201683.10638068|193509.00708964|193237.14980718|193237.14980718|193237.14980718|193237.14980718|193237.14980718|190902.38867465|183891.54297183|181748.91657179|181748.91657179|181748.91657179|181748.91657179|181748.91657179|181748.91657179|179304.35174644|173062.41666178|||173062.41666178|173062.41666178|-199752.96752262||-199752.96752262|-199752.96752262|-199752.96752262|-199752.96752262|-199752.96752262|-199752.96752262|-199752.96752262|-199752.96752262|-199752.96752262|-199752.96752262|-199752.96752262|-199752.96752262|-199752.96752262|-199752.96752262|-199752.96752262|-199752.96752262|-199752.96752262|-203831.07502513|-207405.04118674|-207405.04118674|-207405.04118674|-212366.71242971|-212785.23603301|-217700.2622589|-222957.73118383|-222957.73118383|-229164.14575981|-230491.68552963|-230491.68552963|196652.2911104|196652.2911104|196652.2911104|196652.2911104|196652.2911104|196652.2911104|196652.2911104|196652.2911104|196416.38012401|196416.38012401|196416.38012401|195629.3112489|194199.234721|191832.48302333|187008.31447037|184425.90496707|179292.47526799|179292.47526799|175319.41696444|169777.12996048|165519.03328943|162687.81476603|-183133.40331072|-183133.40331072|-183133.40331072||||-183133.40331072||-183133.40331072|-183133.40331072|-183133.40331072|-183133.40331072|-185809.33701191|-186665.93001324|-193896.15115404|172809.97831423|172809.97831423|172809.97831423|172809.97831423|172809.97831423|172809.97831423|169088.86479359|166948.73865954|165643.04295505|165520.04772783|160977.8308087|159405.96396136|159405.96396136|157552.78745002|157552.78745002|157552.78745002|157552.78745002|157552.78745002|151180.87494446|-171160.85379183|-171160.85379183|-171160.85379183|-171160.85379183|-171160.85379183|-171850.94865759|-179051.05406399|-179384.50451554||-185571.73501848|-185571.73501848|-185571.73501848|-185571.73501848|-185571.73501848|-185571.73501848|-185571.73501848|-185571.73501848|-185571.73501848|-189690.8166872|-193049.15640396|-193049.15640396|-194592.7856839|-194592.7856839|-197108.65075988|-199964.38365418|-199964.38365418|-202515.98183798|-204695.53537553|-207780.28484516|-207780.28484516|-207780.28484516|-207780.28484516|-207780.28484516|-207780.28484516|-207780.28484516|-207780.28484516|-207780.28484516|-207780.28484516|-215316.98316129|178501.6691889|178501.6691889|178501.6691889|167068.52132101|163687.24591223|162302.12059291|162302.12059291|162302.12059291|159992.80782092|159992.80782092|159992.80782092|159992.80782092|159992.80782092|159992.80782092|159992.80782092|159992.80782092|159992.80782092|159992.80782092|159992.80782092||155986.45313436|147940.50348262||138095.68331188|138095.68331188|137872.98145764|131532.96496247|131532.96496247|131532.96496247|130739.67723574|130739.67723574|130739.67723574|130739.67723574|130739.67723574|130739.67723574|130739.67723574|130739.67723574|123516.30803971|122490.34226634|116872.60251816|115580.66946462|114707.02258522|||114707.02258522||114707.02258522|113857.80287246|110530.89208051|108734.3245339|105815.91614878|104612.1290542|103746.88696243|103746.88696243|103746.88696243|103746.88696243|103746.88696243|103746.88696243|97574.318847146|-116085.36509308|-116085.36509308|-116085.36509308|-116402.91128346|-116402.91128346|-116402.91128346|-116402.91128346|-120181.01253718|-122440.0139302|-123119.45992244|105896.52425099|105896.52425099|105896.52425099|105896.52425099|105896.52425099|105896.52425099|105896.52425099|105896.52425099|105896.52425099|105896.52425099|105896.52425099|95035.026945545|-118948.11488204|-118948.11488204|-119725.68320227|-121111.87022474|-129684.38988305
09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|99070.56016595|99070.56016595||||99070.56016595|99070.56016595|99070.56016595|91606.177962166|86667.975513518|85916.636436442|85916.636436442|80735.151596047|76700.168440052|75722.409377836|73452.677086484|71498.562357507|71498.562357507|71498.562357507|71498.562357507|71498.562357507|70420.624841674|69116.82079219|69116.82079219|68796.467546878|68368.297274309|-74897.563423074|-74897.563423074|-74897.563423074|-74897.563423074|-74897.563423074|-75474.37650217|-75474.37650217|-75474.37650217|-75474.37650217|-77710.418335744|||68849.425958602|68849.425958602|68849.425958602||68849.425958602|68849.425958602|68849.425958602|68849.425958602|68849.425958602|68849.425958602|68849.425958602|68849.425958602|68849.425958602|68849.425958602|68849.425958602|68849.425958602|68849.425958602|68849.425958602|68849.425958602|68793.806620669|67493.11846741|67428.786180161|67428.786180161|67428.786180161|67428.786180161|67428.786180161|67428.786180161|67428.786180161|67428.786180161|67428.786180161|67428.786180161|67176.429089068|66596.032321186|65956.702579096|64451.891754551|64042.279454442|64042.279454442|-68033.288917206|-68033.288917206|-68033.288917206|-68033.288917206|-68859.209908007|-69143.566564452|-70309.518404947|-70575.199650972|-70575.199650972|-70575.199650972|-70575.199650972|-70575.199650972|-70575.199650972|-70575.199650972|-70575.199650972|-70806.30953494|-70806.30953494|-70806.30953494|-70884.788372156|-71016.431524618|-72462.70169402||||68382.61006845||68382.61006845|68382.61006845|68382.61006845|68382.61006845|68382.61006845|68382.61006845|68382.61006845|68382.61006845|68382.61006845|68382.61006845|68008.455631611|66752.414360014|66752.414360014|65152.682622237|-69021.82838215|-69021.82838215|-69021.82838215|-69021.82838215|-69021.82838215|-69021.82838215|-69021.82838215|-69021.82838215|-69957.587091277|-70119.657203593|-70119.657203593|-70119.657203593|-70119.657203593|-70756.251308084|-70756.251308084|-70756.251308084|-71110.186800103|-71110.186800103|-71372.429777892|-72413.810864325||-72787.567627028|-73236.186252253|-73890.206946948|-75755.785496609|-76519.679224239|-76519.679224239|-76519.679224239|-76519.679224239|-76519.679224239|-76519.679224239|-76845.856274676|-76845.856274676|-76845.856274676|-77684.28474964|-78876.983055156|-79968.870061284|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044|72999.525394044||72999.525394044|72999.525394044||72999.525394044|72999.525394044|70977.250437827|70289.057213576|70289.057213576|70289.057213576|70289.057213576|68932.285792862|68219.206436513|68081.81447865|68081.81447865|68081.81447865|68081.81447865|68081.81447865|68081.81447865|68081.81447865|63624.238309611|62118.775048942|62118.775048942|||62118.775048942||62118.775048942|61559.75005438|61460.833393755|61139.81488195|60885.068425172|60885.068425172|60885.068425172|59377.853805746|57353.170895274|56983.167480654|56983.167480654|56983.167480654|56983.167480654|56983.167480654|56983.167480654|56983.167480654|56983.167480654|56983.167480654|55009.074978504|-65732.613198211|-65732.613198211|-65732.613198211|-67402.903553568|61863.012763106|61863.012763106|61863.012763106|61863.012763106|61863.012763106|61863.012763106|61863.012763106|61863.012763106|61863.012763106|61863.012763106|61863.012763106|61863.012763106|61863.012763106|61863.012763106|61863.012763106|61531.12529234|60654.775748981
09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|169564.95716358|169564.95716358||||169564.95716358|169564.95716358|169564.95716358|169564.95716358|169564.95716358|169564.95716358|169564.95716358|169564.95716358|169564.95716358|169564.95716358|169564.95716358|169564.95716358|163183.28573732|155281.42859702|145001.58733002|-173381.99095059|-173381.99095059|-181129.9899451|-187524.53885856|-187524.53885856|-187524.53885856|-187524.53885856|-189599.48762063|-189979.92503016|-189979.92503016|-189979.92503016|-189979.92503016|-189979.92503016|-189979.92503016|-189979.92503016|-189979.92503016|||-189979.92503016|-189979.92503016|-189979.92503016||-189979.92503016|-189979.92503016|-189979.92503016|-189979.92503016|-189979.92503016|168480.54136321|168480.54136321|168480.54136321|168480.54136321|168480.54136321|168480.54136321|168480.54136321|168480.54136321|168480.54136321|168480.54136321|167285.10475063|167285.10475063|167285.10475063|159477.89416736|154136.54907485|152201.72119428|149214.71723912|149214.71723912|149214.71723912|149214.71723912|149214.71723912|149214.71723912|145944.13026569|141169.29662431|141169.29662431|133173.55353065|133173.55353065|133173.55353065|133173.55353065|133173.55353065|130645.74509957|130645.74509957|-153759.17737588|-153759.17737588|-153759.17737588|-153759.17737588|-153759.17737588|-153759.17737588|-153759.17737588|-156999.0859732|-157508.74252888|-157508.74252888|-157508.74252888|-157508.74252888|-161208.67985012|-161208.67985012|-161208.67985012|-161208.67985012|-161208.67985012||||-161208.67985012||-161208.67985012|-161208.67985012|-161208.67985012|140900.79657484|140900.79657484|140900.79657484|140900.79657484|140900.79657484|136325.89191433|136325.89191433|136325.89191433|136325.89191433|136325.89191433|136325.89191433|136084.32434925|135558.58885822|135558.58885822|135558.58885822|135558.58885822|135558.58885822|135558.58885822|135558.58885822|135558.58885822|135558.58885822|135558.58885822|135558.58885822|135558.58885822|135558.58885822|135558.58885822|135558.58885822|135558.58885822|135558.58885822|135558.58885822|135558.58885822||135558.58885822|132437.32095357|129585.91217064|127998.65700079|127998.65700079|126906.84111199|124780.14399549|124780.14399549|124780.14399549|124780.14399549|124780.14399549|124780.14399549|124780.14399549|124780.14399549|124780.14399549|124780.14399549|123938.07193338|123938.07193338|123938.07193338|123938.07193338|117653.41325931|115990.4180145|115990.4180145|115990.4180145|115990.4180145|112167.13112722|107574.3977497|107574.3977497|107574.3977497|107574.3977497|107574.3977497|102326.39633739|102326.39633739|102326.39633739|102326.39633739|102326.39633739|102326.39633739|102326.39633739|102326.39633739|102326.39633739|102326.39633739|102326.39633739|102326.39633739|102326.39633739|102326.39633739|102326.39633739|102266.68607384|102266.68607384|102266.68607384||102266.68607384|102266.68607384||102266.68607384|102266.68607384|101562.98452649|101158.8716961|99520.968551217|97162.18727913|-110932.04533219|-110932.04533219|-110932.04533219|-110932.04533219|-110932.04533219|-110932.04533219|-110932.04533219|-110932.04533219|-110932.04533219|-110932.04533219|98568.026500348|98568.026500348|98568.026500348|||98568.026500348||98568.026500348|98568.026500348|98568.026500348|98568.026500348|98081.140555942|98001.26728438|94355.080138257|94355.080138257|94355.080138257|94355.080138257|94355.080138257|94355.080138257|94355.080138257|87438.977931397|-105908.28695108|-105908.28695108|-105908.28695108|-105908.28695108|-108429.98389022|-108429.98389022|-108543.3935394|-108543.3935394|-108543.3935394|-109114.88171044|-111299.86856716|-112794.29840795|-114126.99823106|-115074.44247895|-115521.60275439|-117190.6697271|-119336.64114058|-119336.64114058|-119336.64114058|-119336.64114058|-119336.64114058|-120785.15682287|-120866.8409143|-122729.82323811|-124549.8035979|-126716.53497623
09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP|17368.467082912|17368.467082912||||17368.467082912|17368.467082912|-18161.91181499|-18161.91181499|-18161.91181499|-18161.91181499|-18161.91181499|-18161.91181499|-18161.91181499|-18175.242822607|-18175.242822607|-18175.242822607|-18175.242822607|-18175.242822607|-18175.242822607|-18175.242822607|-18175.242822607|-18175.242822607|-18175.242822607|-18175.242822607|-18175.242822607|-18175.242822607|-18175.242822607|-18175.242822607|-18175.242822607|-18251.380914008|-18353.75657112|-18588.618412356|-18749.576013729|-18830.084459698|-18985.093844109|||-19074.868943345|-19074.868943345|-19231.275744255||-19231.275744255|-19231.275744255|-19231.275744255|-19231.275744255|-19231.275744255|-19231.275744255|-19231.275744255|-19231.275744255|-19231.275744255|-19231.275744255|-19253.639715839|-19289.599684265|-19318.649905491|-19318.649905491|-19318.649905491|-19318.649905491|-19318.649905491|-19318.649905491|-19318.649905491|-19318.649905491|-19318.649905491|-19400.722117212|18601.362933966|18601.362933966|18601.362933966|18601.362933966|18601.362933966|18601.362933966|18601.362933966|18601.362933966|18601.362933966|-19127.48307601|-19127.48307601|-19127.48307601|-19127.48307601|-19127.48307601|-19145.536751122|-19180.764992522|-19180.764992522|-19180.764992522|-19180.764992522|-19180.764992522|-19180.764992522|-19180.764992522|-19180.764992522|-19180.764992522|-19180.764992522|-19180.764992522|-19180.764992522|-19180.764992522|-19180.764992522|-19180.764992522|-19255.849991691|-19360.888687948||||-19360.888687948||-19360.888687948|-19360.888687948|-19360.888687948|-19360.888687948|-19360.888687948|-19398.209653276|-19470.93784355|-19470.93784355|-19583.264270611|-19599.738078457|-19690.035462017|-19690.035462017|-19690.035462017|-19690.035462017|-19690.035462017|-19690.035462017|-19690.035462017|-19690.035462017|-19690.035462017|-19690.594957797|-19712.883286441|-19756.536984934|-19786.403685104|-19786.403685104|-19882.670761227|-19884.078623585|-19926.198176475|-19926.198176475|-19926.198176475|-19926.198176475|-19963.331082068|-19963.331082068|-20074.256757853|-20329.729730948||-20449.699701054|-20513.555223393|-20692.283581548|-20825.315090609|-20998.683434009|-21003.124423121|-21003.124423121|-21003.124423121|-21003.124423121|-21109.582692356|-21323.295874288|-21323.295874288|-21323.295874288|-21553.662082543|-21779.068980603|-21929.521089559|20715.158226911|20715.158226911|20715.158226911|20715.158226911|20715.158226911|20715.158226911|20715.158226911|20644.620252123|20527.355835693|20396.735599621|20396.735599621|20359.550122988|20359.550122988|20163.024843195|20163.024843195|19883.916492439|19787.684991599|19765.718218763|19765.718218763|19765.718218763|19765.718218763|19765.718218763|19765.718218763|19765.718218763|19765.718218763|19765.718218763|19765.718218763|19765.718218763|19765.718218763|19765.718218763|19765.718218763|19765.718218763|19765.718218763||19356.353576403|19340.937690539||19340.937690539|19340.937690539|19267.152989488|-19647.673716749|-19647.673716749|-19647.673716749|-19647.673716749|-19647.673716749|-19647.673716749|-19647.673716749|-19647.673716749|-19647.673716749|-19647.673716749|-19647.673716749|-19767.415240833|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|||-19794.19766717||-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19794.19766717|-19892.997407967|-20011.457349748|19180.244889156|19180.244889156|19180.244889156|19180.244889156|19180.244889156|19180.244889156|19180.244889156|19180.244889156|19180.244889156|19180.244889156|18947.833196488|-19503.165795852|-19503.165795852|-19503.165795852|-19503.165795852|-19503.165795852|-19503.165795852|-19503.165795852|-19503.165795852|-19503.165795852|-19503.165795852|-19503.165795852
09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP|20995.916858901|20714.907621001||||20330.132865433|20330.132865433|20305.703183814|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|||19807.086840666|19807.086840666|19807.086840666||19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19807.086840666|19030.096489629|18550.317544072|18550.317544072|18550.317544072|18400.908382302|18298.7799361|18298.7799361|18298.7799361|18298.7799361|18298.7799361|18298.7799361|18298.7799361|18298.7799361|18298.7799361|18178.046403191|-20063.072789986|-20063.072789986|-20128.331687298|-20128.331687298|-20128.331687298|-20128.331687298|-20128.331687298|-20128.331687298|-20128.331687298|-20128.331687298|-20375.368541442|-20444.29837938|-20672.553754867|-20884.504172074|-20899.139099408|-20899.139099408|-20899.139099408|-20899.139099408|-20899.139099408|-20899.139099408|-20899.139099408|-20899.139099408|-20950.418641245|-20950.418641245|-21426.143442301|-21426.143442301|-21426.143442301|-21426.143442301|-21426.143442301|-21456.967212718||||-21456.967212718||-21497.185791909|-21588.539768787|-21601.935887857|-21601.935887857|-21601.935887857|-21601.935887857|-21601.935887857|-21601.935887857|-21601.935887857|-21601.935887857|-21601.935887857|-21601.935887857|-21601.935887857|-21601.935887857|-21601.935887857|-21601.935887857|-21601.935887857|-21601.935887857|-21601.935887857|-21601.935887857|-21601.935887857|-21601.935887857|-21601.935887857|-21634.37320873|-21975.970231922|-22277.18914658|-22479.099051756|-22690.665613062|-22900.698287731|-22900.698287731|-23246.849737939|-23246.849737939|-23349.197207333|-23349.197207333||-23557.441341481|-24690.490379423|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-25331.860482189|-26174.289424654|-26208.073363771|-26208.073363771|-26489.525959745|-26813.362177495|23490.477356585|23490.477356585|23490.477356585|23490.477356585|23490.477356585|23490.477356585|23490.477356585|23490.477356585|23490.477356585|23490.477356585|23490.477356585|23490.477356585|23161.641507317|22582.103152964|22582.103152964||22582.103152964|22582.103152964||22582.103152964|22582.103152964|22582.103152964|22582.103152964|22582.103152964|22582.103152964|22582.103152964|22582.103152964|22582.103152964|22582.103152964|22582.103152964|22582.103152964|22582.103152964|22582.103152964|22457.346276759|22457.346276759|22457.346276759|22457.346276759|22457.346276759|||22336.538613283||22336.538613283|21646.154014759|21634.615571954|21030.128413283|20330.698236981|19656.331374423|19546.270746808|19546.270746808|19546.270746808|19162.523052009|19141.69228001|19136.846261786|19136.846261786|19136.846261786|19136.846261786|19136.846261786|19136.846261786|19136.846261786|19136.846261786|18629.829179762|18438.699088624|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18257.768068989|18214.186743321|17520.763048134|17449.736720149
09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|65653.932113364|65653.932113364||||65653.932113364|65653.932113364|65653.932113364|65365.453497292|65365.453497292|65365.453497292|65365.453497292|65365.453497292|65365.453497292|65365.453497292|65365.453497292|63850.50388588|63317.90603195|63317.90603195|63125.451146611|62530.369524376|62530.369524376|62530.369524376|62530.369524376|62530.369524376|62530.369524376|62530.369524376|62530.369524376|62530.369524376|62530.369524376|62530.369524376|62530.369524376|62530.369524376|62530.369524376|62530.369524376|62530.369524376|||60205.966138195|-68062.582608157|-68062.582608157||-68062.582608157|-68062.582608157|-68062.582608157|-68062.582608157|-68062.582608157|-68062.582608157|-68062.582608157|-68062.582608157|-68062.582608157|-68062.582608157|-68119.454880874|-68119.454880874|-68119.454880874|-68535.085298074|-68535.085298074|-68535.085298074|-68535.085298074|-68535.085298074|-68535.085298074|-68535.085298074|-68535.085298074|-68600.094775638|-69961.216417375|-70306.907130417|-71676.428556071|-71676.428556071|-73251.146365519|-73251.146365519|-74951.273739466|-75956.970821629|-77224.412024032|-80110.45780448|-83106.0642272|-88590.071363555|-93955.634848395|-95839.594275994|-99243.993639994|-101818.42579367|-101818.42579367|-101818.42579367|-101818.42579367|-101818.42579367|-101818.42579367|-101818.42579367|-103648.67381935|-103648.67381935|-104119.35039426|-104119.35039426|-104465.94488251|91656.615024372|91656.615024372|91656.615024372|91656.615024372|91612.817639905||||91612.817639905||91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|91612.817639905|89589.864707287|89589.864707287|89589.864707287||89589.864707287|89589.864707287|89589.864707287|84494.294119207|80426.993465786|-90086.764788177|-90086.764788177|-90086.764788177|-90086.764788177|-90086.764788177|-90086.764788177|-90086.764788177|-90535.294209085|-92044.771343428|-93877.52371492|-94470.485892936|-94470.485892936|-94470.485892936|-94470.485892936|-94470.485892936|-95022.762103263|-96441.957892514|-96693.204947626|-96693.204947626|-96693.204947626|-96693.204947626|-96693.204947626|-96693.204947626|-96693.204947626|84672.146094154|84672.146094154|84672.146094154|84672.146094154|83721.73973167|83721.73973167|83721.73973167|83721.73973167|83721.73973167|83029.710812967|80849.678681074|78998.200011487|78998.200011487|78998.200011487|78998.200011487|78998.200011487|78998.200011487|78998.200011487|78553.555568319|77887.283964799||77080.315516443|75500.350573826||73550.389526473|72510.753808605|72510.753808605|72510.753808605|72439.726454006|71183.029393339|67747.810437044|65896.154299431|65896.154299431|65896.154299431|65896.154299431|65896.154299431|65896.154299431|64284.615888257|62315.728241779|62315.728241779|62315.728241779|60845.253601976|60268.214323427|||60268.214323427||59636.904803808|58002.116448676|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57785.351076451|57528.167862724|56897.964291915|56081.071435462|55947.100337554|55947.100337554|55947.100337554|55947.100337554|55947.100337554|55947.100337554|55947.100337554|55947.100337554|55947.100337554|55947.100337554|55947.100337554|55947.100337554
09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|46376.514183891|46376.514183891||||46376.514183891|46376.514183891|46376.514183891|46376.514183891|46376.514183891|46376.514183891|46376.514183891|46376.514183891|46376.514183891|46376.514183891|46376.514183891|42832.237982102|40208.042202335|37806.158002595|37076.28666955|36720.152908847|36720.152908847|36720.152908847|36720.152908847|36720.152908847|36720.152908847|36720.152908847|36720.152908847|36720.152908847|36720.152908847|36720.152908847|36720.152908847|36720.152908847|35952.657912157|35952.657912157|34515.206417657|||34515.206417657|34515.206417657|34515.206417657||34515.206417657|34515.206417657|34515.206417657|34515.206417657|34515.206417657|34515.206417657|34515.206417657|34515.206417657|34515.206417657|34515.206417657|34515.206417657|34515.206417657|34515.206417657|34515.206417657|34515.206417657|34515.206417657|34515.206417657|33119.673797396|-36810.049200839|-36810.049200839|-36810.049200839|-36810.049200839|-36810.049200839|-36888.943556488|-38201.473526528|-38201.473526528|-39390.526140587|-39824.414988379|-39824.414988379|-41191.016653755|-41270.574059727|-41907.807481145|-41907.807481145|-42130.897201272|-44528.77466808|-45268.082964533|41609.76144537|41609.76144537|41609.76144537|41609.76144537|41609.76144537|41609.76144537|41609.76144537|41609.76144537|41609.76144537|41609.76144537|41609.76144537|41609.76144537|41609.76144537|41609.76144537|41609.76144537|41609.76144537|41609.76144537|41609.76144537||||39999.7349393||39780.261043666|38053.067826296|37223.281561445|37223.281561445|37223.281561445|37223.281561445|37223.281561445|37223.281561445|35981.423957161|34887.693285735|34291.881428594|33743.372134067|33743.372134067|33267.635704519|31958.484116132|30337.20457348|29496.893970533|27654.882189481|-30843.865737721|-30843.865737721|-30843.865737721|-30843.865737721|-30882.073041912|-31463.414491013|-32234.462334584|-32234.462334584|-32513.291482871|-32645.323869857|-32779.565132461|-32779.565132461|-32779.565132461|-32779.565132461|-32779.565132461|-32779.565132461||-32779.565132461|-32779.565132461|-32779.565132461|-32779.565132461|-32779.565132461|-32779.565132461|-32779.565132461|-33015.220017481|-33015.220017481|-33015.220017481|-33015.220017481|-33015.220017481|-33015.220017481|-33015.220017481|-33015.220017481|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|29894.655120263|27836.39886735|27836.39886735|27836.39886735|27836.39886735|27836.39886735|-31115.663983741|-31115.663983741|-31115.663983741|-31115.663983741|-31115.663983741|-31115.663983741|-31115.663983741||-31115.663983741|-31115.663983741||-31115.663983741|-31115.663983741|-31115.663983741|-31115.663983741|-31115.663983741|-31115.663983741|-31115.663983741|27618.910750294|27618.910750294|27618.910750294|27618.910750294|27618.910750294|27618.910750294|27618.910750294|27618.910750294|27618.910750294|27618.910750294|27618.910750294|27618.910750294|||27618.910750294||27618.910750294|27618.910750294|27618.910750294|27618.910750294|26518.234166993|-30246.689859505|-30246.689859505|-30246.689859505|-30246.689859505|-30246.689859505|-30246.689859505|-30246.689859505|-30246.689859505|-30246.689859505|-30246.689859505|-30246.689859505|-30570.296122845|-30570.296122845|27136.313424801|27136.313424801|27136.313424801|27136.313424801|27136.313424801|27136.313424801|27136.313424801|27136.313424801|27136.313424801|27136.313424801|27136.313424801|27134.792694223|26461.066795916|26461.066795916|26461.066795916|25058.134935671|25058.134935671|25058.134935671|25058.134935671|25058.134935671|25058.134935671|25058.134935671
09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|99432.498740864|99432.498740864||||99432.498740864|99432.498740864|99432.498740864|99432.498740864|99432.498740864|99432.498740864|99432.498740864|99432.498740864|85169.443045404|81003.633389388|81003.633389388|79080.31728462|79080.31728462|79080.31728462|79080.31728462|79080.31728462|79080.31728462|79080.31728462|79080.31728462|79080.31728462|79080.31728462|79080.31728462|72605.908094022|67384.342326692|64993.713696324|57426.348551471|51984.831723857|51012.702084548|51012.702084548|51012.702084548|51012.702084548|||51012.702084548|51012.702084548|51012.702084548||51012.702084548|51012.702084548|47243.458228755|47243.458228755|47243.458228755|47243.458228755|47243.458228755|47243.458228755|44567.731365283|-51658.046986242|-51658.046986242|-51658.046986242|-51658.046986242|-51658.046986242|-51658.046986242|-51658.046986242|-51658.046986242|-52597.829984714|-53575.366649682|-54175.452653928|-54175.452653928|-55103.280726587|-55328.645251763|-56654.050279737|-58030.92627128|-58030.92627128|-60062.140301422|-60885.711446025|-61411.901606694|-61696.557340771|-61981.765899549|-61981.765899549|-61981.765899549|-62451.96211061|-64174.402345123|-65054.891494581|54598.984157018|54598.984157018|54598.984157018|54598.984157018|-59426.468093773|-59426.468093773|-59426.468093773|-59426.468093773|-59426.468093773|-59426.468093773|-59426.468093773|-59426.468093773|-59426.468093773|-60488.849498485|-60488.849498485|-61270.943887206|53079.672158368|53079.672158368||||53079.672158368||53079.672158368|53079.672158368|52678.207831684|52678.207831684|52678.207831684|52678.207831684|52425.786479648|52297.77698468|52297.77698468|52297.77698468|52297.77698468|51425.307760755|50978.119734173|-56853.059794824|-56853.059794824|-56853.059794824|-56853.059794824|-56853.059794824|-56853.059794824|-56853.059794824|-56853.059794824|-56853.059794824|-56853.059794824|-56853.059794824|-56853.059794824|-56853.059794824|-56853.059794824|-56853.059794824|-56853.059794824|-56853.059794824|-56853.059794824|-56853.059794824|-59569.66513462|-59569.66513462||-59569.66513462|-59569.66513462|-60575.512511877|-60575.512511877|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-61424.760478264|-64094.178309182|-65893.531454647|-67781.701616274|-69481.730390462|-69481.730390462|58057.333857178|58057.333857178|58057.333857178|58057.333857178|58057.333857178|58057.333857178|58057.333857178|58057.333857178|54530.37095242|51283.745502689|45231.939447432|44718.821608258|43204.246231398|39528.978026335|39528.978026335||39528.978026335|39528.978026335||39528.978026335|39528.978026335|39528.978026335|39528.978026335|39393.30891815|39330.21272691|39330.21272691|39330.21272691|39330.21272691|39330.21272691|39330.21272691|39330.21272691|39330.21272691|39330.21272691|39330.21272691|39330.21272691|39330.21272691|38308.569696567|36006.744107297|||35806.091460595||35806.091460595|35806.091460595|35806.091460595|34145.657178439|33788.77429437|33788.77429437|32930.451706954|32930.451706954|32930.451706954|32517.168563282|32277.409514758|32036.010571953|30534.456191059|-38527.687698252|-38527.687698252|-38527.687698252|-38527.687698252|-38527.687698252|-39300.021927978|-39300.021927978|-39300.021927978|-39300.021927978|-39300.021927978|-40552.802142198|-41828.113491331|33915.184251251|33915.184251251|33915.184251251|33915.184251251|33915.184251251|33915.184251251|32589.093612502|30885.910197466|30885.910197466|30885.910197466|30885.910197466|30885.910197466|30745.455774962|29503.284194402|28916.520426754
09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP|56087.210024255|55641.344471394||||-61932.856740459|-61932.856740459|-61932.856740459|-61932.856740459|-61932.856740459|-61932.856740459|-61932.856740459|-61932.856740459|-61932.856740459|-62030.951933844|54976.151602128|54976.151602128|54976.151602128|54976.151602128|53207.417470093|53207.417470093|53207.417470093|53207.417470093|52924.908300103|51844.34255567|50293.713950745|49248.571056383|49109.523395981|-52685.462514134|-52685.462514134|-52685.462514134|-52685.462514134|-52685.462514134|-52685.462514134|-52685.462514134|-52685.462514134|||-53492.18057126|-53830.200634734|50820.044081941||50820.044081941|50820.044081941|50820.044081941|50820.044081941|50820.044081941|50820.044081941|50820.044081941|50820.044081941|50820.044081941|50820.044081941|50820.044081941|50820.044081941|50820.044081941|50820.044081941|49838.937868823|49037.708743137|48847.171287823|48847.171287823|48760.702117023|48760.702117023|48760.702117023|48760.702117023|48760.702117023|48760.702117023|48760.702117023|48760.702117023|48760.702117023|48760.702117023|48760.702117023|48760.702117023|48760.702117023|48760.702117023|48760.702117023|48760.702117023|48760.702117023|48760.702117023|48760.702117023|48760.702117023|48760.702117023|48760.702117023|48760.702117023|48481.731008671|48481.731008671|48123.130633548|48123.130633548|48123.130633548|48123.130633548|-50891.013259644|-50891.013259644|-50891.013259644|-50891.013259644|-50891.013259644|-50891.013259644|-50891.013259644||||-50891.013259644||-50962.946858222|-50962.946858222|-50962.946858222|-51181.052064691|-51553.946738546|-52573.829709495|-53076.771390787|-53076.771390787|-53076.771390787|-53076.771390787|-53251.968211985|-53317.37751987|-53317.37751987|-53317.37751987|-53883.1972443|-54208.893480689|-54208.893480689|-54208.893480689|-54208.893480689|-54208.893480689|-54208.893480689|-54208.893480689|-54208.893480689|-54208.893480689|-54208.893480689|-54208.893480689|-54208.893480689|-54208.893480689|-54208.893480689|-54208.893480689|-54208.893480689|-54208.893480689|-55791.441225157|-55791.441225157||-55791.441225157|-55791.441225157|-55791.441225157|-55791.441225157|-55791.441225157|-55791.441225157|-55791.441225157|-55791.441225157|-55791.441225157|-56229.379139063|-56587.280291051|-56587.280291051|-56587.280291051|-56587.280291051|-56587.280291051|-57096.642334631|-57096.642334631|-57818.491482923|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|51645.244400611|49946.598025446|49946.598025446|48940.664472717|47057.147496902|47057.147496902|47057.147496902|47057.147496902|43340.305551731|43340.305551731|41512.593276947|41512.593276947|41512.593276947||41512.593276947|41512.593276947||41512.593276947|41512.593276947|41512.593276947|41512.593276947|41512.593276947|41512.593276947|-44385.037803086|-44385.037803086|-44385.037803086|-44385.037803086|-44385.037803086|-44385.037803086|-44385.037803086|40996.671697395|40996.671697395|40996.671697395|40996.671697395|40996.671697395|40996.671697395|||40996.671697395||40996.671697395|40626.85744155|39732.619379501|39383.465977223|39336.436484107|39336.436484107|39336.436484107|39336.436484107|38123.818315675|-41881.638485061|-41881.638485061|-41881.638485061|-41881.638485061|-41881.638485061|-41881.638485061|-41881.638485061|-42272.393191433|-42272.393191433|-43316.226162263|-43316.226162263|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-43927.01392956|-44916.550528771|-44916.550528771|-44916.550528771
09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|180447.0171716|180447.0171716||||180447.0171716|180447.0171716|180447.0171716|180447.0171716|180447.0171716|180447.0171716|180447.0171716|180447.0171716|180447.0171716|180447.0171716|180447.0171716|176341.13019067|173095.70021185|171145.54212874|171145.54212874|171145.54212874|168822.82458749|165213.98097221|165213.98097221|165204.42330246|164782.69255829|162247.43617587|159758.26241764|157768.01623819|157768.01623819|157768.01623819|157768.01623819|157768.01623819|157768.01623819|157408.90693132|155493.64988986|||-176196.11124708|-176196.11124708|-176196.11124708||-176196.11124708|-176196.11124708|-176196.11124708|-176196.11124708|-176196.11124708|-176196.11124708|-176196.11124708|-176196.11124708|-178084.56805231|-179360.63116924|-180139.59018804|-181129.74097289|-181129.74097289|-181135.44715074|-181135.44715074|-181135.44715074|-182500.49683416|-182593.13490683|-182593.13490683|-182593.13490683|-182593.13490683|-182593.13490683|-182593.13490683|-182593.13490683|-182593.13490683|-182593.13490683|-182593.13490683|-184114.59434092|-187221.77148991|-187896.41276657|-188829.34751841|-201760.38613156|-216043.46520105|-216043.46520105|-216043.46520105|-216814.96133449|-220082.30957218|-220082.30957218|-220082.30957218|-220082.30957218|-220082.30957218|-220082.30957218|-220082.30957218|-220082.30957218|-220082.30957218|-220082.30957218|-220082.30957218|-220082.30957218|-220082.30957218|-223494.20934837|-223494.20934837|-223826.89927596|-227174.33252885|-229054.81392094||||-233867.05422339||-233867.05422339|-238935.61580376|-246011.79533752|218409.63561803|218409.63561803|218409.63561803|218409.63561803|218409.63561803|218409.63561803|211536.58718276|211536.58718276|-230040.80744815|-230040.80744815|-230040.80744815|-230040.80744815|-230040.80744815|-230040.80744815|-230040.80744815|-230040.80744815|-230040.80744815|-230040.80744815|-230040.80744815|-230040.80744815|-230040.80744815|-230040.80744815|-230040.80744815|-230040.80744815|-230040.80744815|-230040.80744815|-230040.80744815|-230040.80744815|-230040.80744815|-230040.80744815|-232400.89716461||-233256.55240512|-238640.61378347|-262395.12642608|232430.89653487|232430.89653487|232430.89653487|-261961.52471431|-261961.52471431|-261961.52471431|-261961.52471431|-261961.52471431|-261961.52471431|-261961.52471431|-262707.24968257|-267424.72186952|-271527.46874392|-275669.40971546|-277030.13545119|-277030.13545119|-283061.26161243|-286051.80096392|-286051.80096392|-286051.80096392|-286051.80096392|-289883.87350154|-289883.87350154|-289883.87350154|-289883.87350154|-289883.87350154|-289895.51367719|247164.7034764|247164.7034764|247164.7034764|247164.7034764|247164.7034764|247164.7034764|247164.7034764|243849.67052933|237749.63392148|236194.03769053|232782.7625809|232782.7625809|229008.62508989|218981.80565544|217757.56183938|215258.40204375|209759.33560417|205065.92844907|200406.58716564||199257.31907293|198313.68785881||190931.87539868|186403.014649|186403.014649|186403.014649|186403.014649|186403.014649|186403.014649|186403.014649|186403.014649|186403.014649|186403.014649|186403.014649|186403.014649|182453.34961|172489.23128944|172489.23128944|172489.23128944|163282.47921049|-179666.30251001|||-179666.30251001||-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|-179666.30251001|160861.02270643|160861.02270643|160861.02270643|160861.02270643|160861.02270643|160861.02270643|160861.02270643|160861.02270643|160861.02270643|160861.02270643|160861.02270643|160861.02270643|160476.75818107|160476.75818107|160476.75818107|160476.75818107|160476.75818107|160476.75818107|160476.75818107|160476.75818107|160476.75818107|160476.75818107|160476.75818107|156040.84242341
09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|62247.676689951|58936.307433278||||57757.314277848|57757.314277848|57757.314277848|57757.314277848|57757.314277848|57757.314277848|57757.314277848|57757.314277848|55895.382267475|55895.382267475|55895.382267475|55895.382267475|55895.382267475|55895.382267475|55895.382267475|55728.202519416|55585.120054069|55585.120054069|55585.120054069|54477.911171188|51770.26070517|51770.26070517|48639.1785613|47268.531734778|-51718.577867245|-51718.577867245|-51718.577867245|-52576.197630272|-52801.330700303|-53015.367444781|-53214.297160868|||-54213.10795652|-54870.119951688|-55241.79994632||-55346.280972901|-55346.280972901|-55346.280972901|-55346.280972901|-56145.867747668|-57747.197337196|-57747.197337196|-57747.197337196|-57747.197337196|-57747.197337196|-57747.197337196|-57747.197337196|-57747.197337196|-57747.197337196|-57747.197337196|-57747.197337196|-57747.197337196|-57747.197337196|-57747.197337196|-57747.197337196|-57747.197337196|-57747.197337196|-57747.197337196|-57747.197337196|-57747.197337196|-57747.197337196|-58970.339697176|-58970.339697176|-58970.339697176|-58970.339697176|-58970.339697176|-58970.339697176|-58970.339697176|-58970.339697176|52140.349444674|52140.349444674|52140.349444674|52140.349444674|52140.349444674|52140.349444674|52140.349444674|52140.349444674|52140.349444674|52140.349444674|52140.349444674|49100.38827186|48645.114227517|48645.114227517|48645.114227517|48250.126919464|-50942.650633343|-50942.650633343|-50942.650633343|-50942.650633343||||-51391.834037048||-51408.1284408|-51408.1284408|-51569.715482622|-51569.715482622|-51569.715482622|-51569.715482622|-51569.715482622|-51569.715482622|-52010.794980691|-52111.99442299|-52462.633872113|-52462.633872113|-52462.633872113|-52462.633872113|-52462.633872113|-52462.633872113|-52462.633872113|-52462.633872113|-52462.633872113|-52462.633872113|-52462.633872113|-52462.633872113|-52462.633872113|-52462.633872113|-53539.037635681|48059.481981233|48059.481981233|48059.481981233|-51989.987073261|-51989.987073261|-51989.987073261|-51989.987073261|-52849.985636957|-53011.095152174||-53813.94757265|-53813.94757265|-53813.94757265|-53813.94757265|-53813.94757265|-54079.386191833|-54677.095768704|-54739.624405807|-54739.624405807|-55855.138228675|48708.80609762|48708.80609762|48708.80609762|48708.80609762|48708.80609762|48708.80609762|47915.340108467|47810.913714157|47810.913714157|47544.503450932|47544.503450932|47544.503450932|47544.503450932|47071.670501036|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813|47048.211897813||45758.725465416|45758.725465416||45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|||45758.725465416||45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|45758.725465416|-53239.966865796|-53239.966865796|-53239.966865796|-53239.966865796|-53239.966865796|-54541.629850884|-56638.431914672|-56638.431914672|-57734.36879408|-58765.965326755|-59648.294807506|50060.031474026|50060.031474026|50060.031474026|50060.031474026|50060.031474026|50060.031474026|50060.031474026|50060.031474026|50060.031474026|50060.031474026|50060.031474026|50060.031474026|50060.031474026|50060.031474026|48933.445094686|48933.445094686|48933.445094686
09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP|79833.266572839|79833.266572839||||79833.266572839|79833.266572839|79833.266572839|79833.266572839|76203.629525377|75588.563321305|75588.563321305|75588.563321305|75588.563321305|75588.563321305|75588.563321305|-90673.287040133|-90673.287040133|-90673.287040133|-90673.287040133|-90673.287040133|-90673.287040133|-90673.287040133|-90673.287040133|-90673.287040133|-90673.287040133|-90673.287040133|-90673.287040133|-90673.287040133|-90673.287040133|-90673.287040133|-90673.287040133|-90673.287040133|-90673.287040133|-90673.287040133|-90673.287040133|||80131.356203363|80131.356203363|80131.356203363||80131.356203363|80131.356203363|80131.356203363|80131.356203363|80131.356203363|80131.356203363|80131.356203363|80131.356203363|80131.356203363|80131.356203363|80131.356203363|80131.356203363|80131.356203363|80131.356203363|80131.356203363|80131.356203363|80131.356203363|80131.356203363|80131.356203363|80131.356203363|77418.595615038|77418.595615038|77418.595615038|73209.550683376|71327.278537084|70308.087263427|67431.208070475|62734.675633861|57877.417370956|56541.574856618|-63101.960592729|-63101.960592729|-63101.960592729|-63101.960592729|-63101.960592729|-63101.960592729|-63101.960592729|-63101.960592729|-64624.400658588|-64710.445176209|-65839.383529121|59041.628332938|59041.628332938|59041.628332938|59041.628332938|59041.628332938|59041.628332938|59041.628332938|59041.628332938|59041.628332938|59041.628332938|59041.628332938|59041.628332938|59041.628332938||||59041.628332938||59041.628332938|59041.628332938|59041.628332938|59041.628332938|57310.669866855|57310.669866855|57310.669866855|57106.999835624|57106.999835624|56941.110928471|56782.868214638|56782.868214638|56782.868214638|54936.520238487|-61934.756528147|-61934.756528147|-61934.756528147|-61934.756528147|-61934.756528147|-61934.756528147|-61934.756528147|-61934.756528147|-61934.756528147|-61934.756528147|-61934.756528147|-61934.756528147|-61934.756528147|-61934.756528147|-61934.756528147|-61934.756528147|-61934.756528147|-61934.756528147|-61934.756528147|-62571.951697942||-62668.835219935|-62865.372466595|-63400.413851772|-63594.900189808|-63594.900189808|-63594.900189808|-63594.900189808|-63594.900189808|-63594.900189808|-64505.444655342|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|57480.482757366|56843.18858934|56843.18858934|54681.320654823|54626.73739495|54626.73739495|54626.73739495|54626.73739495|54626.73739495|54626.73739495|54626.73739495|54626.73739495|54626.73739495|54626.73739495|54626.73739495|54626.73739495||54129.633279911|54129.633279911||54129.633279911|54129.633279911|53484.458588495|53484.458588495|53484.458588495|53484.458588495|51593.842876105|50815.38097345|50472.645526056|48775.161695617|47039.068550686|46097.00761411|46097.00761411|46097.00761411|43174.452904566|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|||-48975.015922694||-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-48975.015922694|-49430.573247438|-49528.414719375|-49648.238577084|-52109.153974537|47930.822988721|47930.822988721|47930.822988721|47930.822988721|47930.822988721|47930.822988721|47930.822988721|47930.822988721|47930.822988721|47539.803320801|45891.448134223|45129.386815803|43457.652017559|42825.331003232|42825.331003232|42825.331003232|42825.331003232|42825.331003232|42825.331003232|42825.331003232
09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|578423.85390528|566804.28211698||||555079.36063824|555079.36063824|528199.28959805|526999.2106645|516721.34518277|513918.85484605|513918.85484605|513918.85484605|467815.98744315|467815.98744315|467815.98744315|466075.29313969|466075.29313969|459185.68600316|459185.68600316|459185.68600316|459185.68600316|459185.68600316|459185.68600316|459185.68600316|453334.18025082|453334.18025082|447232.42250091|436590.81711725|436590.81711725|436590.81711725|436590.81711725|436590.81711725|436590.81711725|436590.81711725|436590.81711725|||436590.81711725|436590.81711725|436590.81711725||436590.81711725|436590.81711725|436590.81711725|436590.81711725|436590.81711725|436590.81711725|436590.81711725|436590.81711725|436590.81711725|436590.81711725|436590.81711725|436590.81711725|436590.81711725|427316.45905537|427316.45905537|427316.45905537|427316.45905537|427316.45905537|427316.45905537|427316.45905537|427316.45905537|427316.45905537|427316.45905537|427316.45905537|427316.45905537|416859.41454782|416859.41454782|416859.41454782|416859.41454782|416859.41454782|416859.41454782|416859.41454782|416859.41454782|416859.41454782|416859.41454782|416859.41454782|416859.41454782|408621.5717198|384968.413022|381242.68113556|350325.20126173|333339.75464412|333339.75464412|318710.83849346|302984.26499274|280836.61178702|280836.61178702|280836.61178702|-307242.48149061|-307242.48149061|-307242.48149061|-307242.48149061|-307242.48149061|-307242.48149061||||-307242.48149061||-307242.48149061|-307242.48149061|-307242.48149061|-307242.48149061|-307908.31276735|-316509.23640816|282473.72817726|282473.72817726|282473.72817726|282473.72817726|282473.72817726|282473.72817726|282473.72817726|282473.72817726|282473.72817726|278998.58686362|271053.98540402|-307793.87136045|-307793.87136045|-307793.87136045|-307793.87136045|-307793.87136045|-307793.87136045|-307793.87136045|-307793.87136045|-307793.87136045|-307793.87136045|-307793.87136045|-307793.87136045|-307793.87136045|-307793.87136045|-307882.07928938|-327285.64365487|279669.96988717||279669.96988717|279669.96988717|279669.96988717|279669.96988717|279669.96988717|279669.96988717|274355.52209686|272283.91344096|265397.00060488|265397.00060488|265397.00060488|260857.77844986|254268.86228378|-303889.54535919|-303889.54535919|-303889.54535919|-303889.54535919|-303889.54535919|-303889.54535919|-303889.54535919|-303889.54535919|-303889.54535919|-303889.54535919|-303889.54535919|-305495.33922538|-305495.33922538|-305495.33922538|-305495.33922538|-305495.33922538|-315828.15469486|272164.86143076|272164.86143076|272164.86143076|272164.86143076|272164.86143076|272164.86143076|272164.86143076|272164.86143076|248287.0902653|248287.0902653|248287.0902653|248287.0902653|248287.0902653|237652.32251701|233776.82139461|233776.82139461|233776.82139461|233776.82139461|231238.1348829||229744.46454264|229744.46454264||229744.46454264|229744.46454264|229744.46454264|229744.46454264|229744.46454264|229438.29393626|221667.64683489|221667.64683489|218908.49648321|215176.10720357|212951.98420194|212951.98420194|210946.64911326|210690.72123696|203017.46804107|200963.85337896|190904.28153218|188782.53503576|186591.70559528|||182657.45066143||173091.61184603|169468.4576067|161820.50845189|161006.1205021|-183341.82210358|-183341.82210358|-183341.82210358|-183341.82210358|-183341.82210358|-183341.82210358|-183341.82210358|-183341.82210358|-183341.82210358|-183341.82210358|-183341.82210358|-183341.82210358|-186935.35789287|-190367.06432541|-197564.27694495|-197564.27694495|-204865.86327217|-206478.73696908|-209020.81885453|-211784.2431717|-221115.82574633|-225862.02860704|-231307.80956338|-231564.23284819|-237654.70316466|-250552.44796073|-253040.04414073|-253040.04414073|-253040.04414073|-253040.04414073|-253544.4934897|-254443.88165523|-255998.75739469|-268848.61932744|-277581.79925271|-296821.29134691
09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7369.0959677665|7369.0959677665||||7369.0959677665|7369.0959677665|7369.0959677665|7369.0959677665|7369.0959677665|7369.0959677665|7369.0959677665|7369.0959677665|7369.0959677665|7369.0959677665|7369.0959677665|7337.3288530739|7323.1431700821|-8239.332892882|-8239.332892882|-8239.332892882|-8239.332892882|-8239.332892882|-8295.6578924469|-8295.6578924469|-8313.4819809666|-8313.4819809666|-8313.4819809666|-8313.4819809666|-8313.4819809666|-8313.4819809666|-8439.5713406943|-8439.5713406943|-8439.5713406943|-8439.5713406943|-8439.5713406943|||-8442.9296514242|-8442.9296514242|-8442.9296514242||-8442.9296514242|-8442.9296514242|-8442.9296514242|-8442.9296514242|-8516.0329460269|-8725.5921622521|-8862.8801802801|-9053.7557558668|-9179.1730620743|-9247.9700689714|-9429.9667433016|-9470.8979277625|-9470.8979277625|-9470.8979277625|-9470.8979277625|-9470.8979277625|-9470.8979277625|-9470.8979277625|-9470.8979277625|-9470.8979277625|-9470.8979277625|-9560.4421419583|-9847.1579355093|-10145.175483899|-10443.528315444|-10464.475906048|8195.1668157354|8195.1668157354|8195.1668157354|8195.1668157354|8195.1668157354|8195.1668157354|8195.1668157354|8195.1668157354|8195.1668157354|8195.1668157354|8195.1668157354|8195.1668157354|8195.1668157354|8195.1668157354|8195.1668157354|8103.5186841504|8038.9096490561|6344.9267257439|6344.9267257439|6344.9267257439|6344.9267257439|6344.9267257439|6344.9267257439|5568.8074730488|5514.7256104996|5514.7256104996|5514.7256104996|5514.7256104996||||5467.6736246336||5467.6736246336|5467.6736246336|5467.6736246336|5467.6736246336|5467.6736246336|5467.6736246336|5467.6736246336|5467.6736246336|5467.6736246336|5467.6736246336|5467.6736246336|5467.6736246336|5467.6736246336|5419.7631211697|5419.7631211697|5419.7631211697|5419.7631211697|5419.7631211697|5419.7631211697|5419.7631211697|5419.7631211697|5419.7631211697|5419.7631211697|5419.7631211697|5419.7631211697|5419.7631211697|5419.7631211697|5419.7631211697|5419.7631211697|5419.7631211697|5419.7631211697|5419.7631211697|5419.7631211697|5419.7631211697||4921.9590235219|4658.8433594688|4590.9370660765|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4589.0031295356|4504.725699484|4334.4174438711|4216.2971598568|4113.1079553964||4080.1199504405|4005.411056045||-4311.259879187|-4311.259879187|-4311.259879187|-4311.259879187|-4311.259879187|-4311.259879187|-4321.1220879856|-4390.9689866506|-4470.2433185007|-4488.0481316675|-4555.0534796305|-4621.7260884783|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|||-4635.3379543926||-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4635.3379543926|-4798.1532826585|-4894.0592029539|-5029.2324477265|-5076.3693863628|-5129.9930695837|-5129.9930695837|-5218.8811884263|4538.4217968047|4538.4217968047|4538.4217968047|4538.4217968047|4538.4217968047|4538.4217968047|4538.4217968047|4538.4217968047|4318.8019964496|-5009.3772181585|-5009.3772181585|-5009.3772181585|-5009.3772181585|-5009.3772181585|-5095.1879236524|-5095.1879236524|-5175.0177279183
09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|345650.35453371|345650.35453371||||345650.35453371|345650.35453371|345650.35453371|345650.35453371|345650.35453371|324124.62899|324124.62899|324124.62899|312332.9211|309972.74209876|309972.74209876|296244.12604785|296244.12604785|284187.91783095|270329.53203862|270329.53203862|270329.53203862|270329.53203862|270329.53203862|270329.53203862|270329.53203862|270329.53203862|270329.53203862|270329.53203862|270329.53203862|270329.53203862|270329.53203862|270329.53203862|270329.53203862|267255.03559846|241866.70622052|||-281875.53256869|-281875.53256869|-281875.53256869||-281875.53256869|-281875.53256869|-281875.53256869|-281875.53256869|-281875.53256869|-281875.53256869|-281875.53256869|243180.61308782|243180.61308782|243180.61308782|243180.61308782|243180.61308782|243180.61308782|243180.61308782|243180.61308782|243180.61308782|243180.61308782|243180.61308782|243180.61308782|243180.61308782|243180.61308782|243180.61308782|243180.61308782|243180.61308782|243180.61308782|243180.61308782|243180.61308782|243180.61308782|243180.61308782|243180.61308782|239645.12565313|236105.69517014|233896.18819987|233896.18819987|233896.18819987|233896.18819987|233896.18819987|224616.43335017|224616.43335017|224616.43335017|224616.43335017|224616.43335017|224616.43335017|224616.43335017|224616.43335017|224616.43335017|224616.43335017|224616.43335017|224616.43335017|224616.43335017|224616.43335017|224616.43335017|224616.43335017|224616.43335017||||215377.03950849||215377.03950849|215377.03950849|215377.03950849|215377.03950849|215377.03950849|215377.03950849|215377.03950849|215377.03950849|215377.03950849|210724.48834276|203832.76482529|197645.3886732|197645.3886732|-220196.89310818|-220196.89310818|-220196.89310818|-220196.89310818|-220196.89310818|-220196.89310818|-220196.89310818|-220196.89310818|-220196.89310818|-221985.43678687|-225861.59642985|-232340.66269984|208734.2879778|208734.2879778|208734.2879778|208734.2879778|208734.2879778|208734.2879778|208734.2879778|208734.2879778|208734.2879778||208734.2879778|208734.2879778|201204.76441977|200255.29379975|199700.32644416|191278.14049351|190900.13998719|190900.13998719|190900.13998719|190900.13998719|190900.13998719|190900.13998719|190900.13998719|190900.13998719|190900.13998719|190900.13998719|190900.13998719|190900.13998719|190900.13998719|190900.13998719|185916.82220799|183018.69134221|181566.28560767|181566.28560767|181118.09511963|177475.66124403|161466.86573337|161466.86573337|159082.55028811|159082.55028811|157508.38920902|151803.7657878|149226.40643088|146966.19537844|146966.19537844|146966.19537844|141701.32819827|138095.9202203|135780.76570407|135780.76570407|134967.51744897|133586.13049886|131875.31081021|131875.31081021|131875.31081021|131875.31081021|131875.31081021|131875.31081021|131875.31081021||131875.31081021|130894.78978913||127116.30972445|127116.30972445|127116.30972445|124926.92558575|124926.92558575|121657.69509527|119240.13756047|119240.13756047|119240.13756047|119240.13756047|119240.13756047|119240.13756047|118097.08340799|118097.08340799|-130753.38298662|-130753.38298662|-130753.38298662|-130753.38298662|-130753.38298662|||-130753.38298662||-130753.38298662|-132603.66670358|-132603.66670358|-132603.66670358|-132603.66670358|-132603.66670358|-132603.66670358|-132798.35395504|-132798.35395504|-132948.17106115|-134897.96784572|-136389.93944982|-136389.93944982|-136389.93944982|-136389.93944982|-136389.93944982|-141070.29561706|-141070.29561706|-151605.88401896|132141.43436395|132141.43436395|132141.43436395|132141.43436395|132141.43436395|132141.43436395|132141.43436395|132141.43436395|132141.43436395|131562.70484883|126997.44983204|122262.28374325|122262.28374325|121252.5374925|-142321.08292561|-142321.08292561|-142321.08292561|-142321.08292561|-144778.98102846|-145043.31225384|-148153.68028205
09218|43427|/equities/samsung-card|KRX300/KOSPI|59766.579867191|57707.310963546||||56741.456626162|56723.840695736|55787.60077304|54741.778636711|54563.087374123|53395.602349417|53395.602349417|53395.602349417|53395.602349417|53395.602349417|53395.602349417|53395.602349417|53395.602349417|52022.891499353|-55609.883632273|-55609.883632273|-55609.883632273|-55609.883632273|-55609.883632273|-55609.883632273|-55609.883632273|-55609.883632273|-55609.883632273|-55609.883632273|-55609.883632273|-56249.870702525|-56594.300780583|52538.969240695|52538.969240695|52538.969240695|52538.969240695|||52538.969240695|52538.969240695|52538.969240695||52538.969240695|52538.969240695|52538.969240695|52538.969240695|52538.969240695|52538.969240695|52538.969240695|52538.969240695|52538.969240695|51484.788458556|51484.788458556|51484.788458556|51484.788458556|51484.788458556|51484.788458556|51484.788458556|51484.788458556|51315.004744247|51315.004744247|51315.004744247|51083.338604719|50313.671026976|50313.671026976|50313.671026976|50313.671026976|50313.671026976|49770.455764329|49770.455764329|49770.455764329|49770.455764329|48930.597756281|-52050.677859654|-52050.677859654|-52050.677859654|-52050.677859654|-52050.677859654|-52050.677859654|-52210.070055146|-52210.070055146|-52210.070055146|-52210.070055146|-52210.070055146|-52210.070055146|-52210.070055146|-52210.070055146|-52210.070055146|-52210.070055146|-52210.070055146|-52210.070055146|-52259.65438907|-52259.65438907|-52332.949321189|-52672.721467987|-53291.912742208||||49744.824992604||49744.824992604|49744.824992604|49744.824992604|49744.824992604|49744.824992604|49744.824992604|49744.824992604|49744.824992604|49744.824992604|49744.824992604|49744.824992604|49744.824992604|49744.824992604|49540.157740198|49540.157740198|49540.157740198|-53404.111393211|-53404.111393211|-53404.111393211|-53404.111393211|-53404.111393211|-53404.111393211|-53404.111393211|-53404.111393211|-53404.111393211|-53404.111393211|-53404.111393211|-53629.568214679|-53801.888525121|-53801.888525121|-53801.888525121|-53801.888525121|-53801.888525121|-53801.888525121||-53954.725723789|-53954.725723789|-53954.725723789|-53954.725723789|-53954.725723789|-53954.725723789|-53954.725723789|-53954.725723789|-53954.725723789|-54208.028581988|-54661.698424431|-54968.763486951|-54968.763486951|-56409.737207724|-58310.819119693|-58647.307555177|-58647.307555177|-58974.786172419|-59071.984636021|52927.679262276|52927.679262276|52927.679262276|52927.679262276|52869.643624751|52021.826249724|49824.251388582|49488.057098424|48547.841220471|47819.823578301|47744.248420335|47293.609355928|46506.925130775|46506.925130775|46444.202509124|46444.202509124|46444.202509124|46444.202509124|46444.202509124|46444.202509124|46444.202509124|46444.202509124|46444.202509124|46444.202509124|45867.938969992|45867.938969992|45867.938969992|45542.154411102|44807.949345669|42850.499272965||41698.608821429|41698.608821429||41698.608821429|41698.608821429|41698.608821429|41345.676468254|41021.205516363|41021.205516363|40518.006129292|40315.131023818|40315.131023818|40277.134463399|40277.134463399|40277.134463399|40113.48273711|40076.091930122|39983.175718678|39983.175718678|39983.175718678|39983.175718678|39983.175718678|||39847.973020753||39639.414467503|39446.571630559|-41631.46542282|-41631.46542282|-41631.46542282|-41631.46542282|-41631.46542282|-41631.46542282|-41631.46542282|-41631.46542282|-41631.46542282|-41631.46542282|-41631.46542282|-41631.46542282|-41631.46542282|-41631.46542282|-42248.8504698|-42512.611633111|-42816.196666836|-42816.196666836|-42816.196666836|-42816.196666836|-43048.55185204|-43570.613168933|-44006.23685437|-44640.263171523|-45155.222571477|-45155.222571477|-45155.222571477|-45155.222571477|-45155.222571477|-45155.222571477|-45155.222571477|-45155.222571477|-45497.651322811|-45497.651322811|-45705.723692012|42798.674278205|42798.674278205|42798.674278205
09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-7171.0198316084|-7212.2442573427||||-7233.0491748252|-7439.2267859323|-7439.2267859323|-7439.2267859323|-7439.2267859323|-7439.2267859323|5829.1201250841|5829.1201250841|5829.1201250841|5829.1201250841|5774.5779167601|5623.9754630667|-6810.6195480588|-6810.6195480588|-6810.6195480588|-6810.6195480588|-6810.6195480588|-7054.5772756209|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|||5637.1397947077|5637.1397947077|5637.1397947077||5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5637.1397947077|5486.2664385641|5417.5182650712|5382.7017647568|5382.7017647568|5382.7017647568|5382.7017647568|5382.7017647568|4249.3908497298|4102.3343823824|4102.3343823824|4032.5937582027|3949.5486202252|3840.2276638092|-4570.7130811945|-4570.7130811945|-4570.7130811945|-4570.7130811945|-4570.7130811945|-4570.7130811945|-4589.1911906967|-4589.1911906967|-4589.1911906967|-4589.1911906967|-4589.1911906967|-4650.767989663|-4794.1866551811|-4802.8290735881|-4802.8290735881|-4802.8290735881||||-4802.8290735881||-4883.6989706534|-4952.443300726|-5039.3814452511|-5121.5349391679|-5201.9832657421|-5356.370295269|-5488.4669947434|-5589.9633274926|-5623.8481416585|-5756.4979351761|-5881.5097965137|-5881.5097965137|-5895.288662793|4939.9822599442|4939.9822599442|4939.9822599442|4939.9822599442|4939.9822599442|4939.9822599442|4458.3136221603|3962.5706912892|3751.364275922|3751.364275922|3751.364275922|3751.364275922|3751.364275922|3735.7116701025|3735.7116701025|3735.7116701025|3735.7116701025|3735.7116701025|3735.7116701025|3735.7116701025|3735.7116701025||3735.7116701025|3735.7116701025|3735.7116701025|3735.7116701025|3735.7116701025|3735.7116701025|3735.7116701025|3735.7116701025|3735.7116701025|3735.7116701025|3735.7116701025|3735.7116701025|3735.7116701025|3735.7116701025|3735.7116701025|3735.7116701025|3729.6796334472|3669.3662593857|3566.7958437619|3534.2176041799|3385.7973379777|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3346.3061315471|3232.5623683857|3089.9243736429||3089.9243736429|3089.9243736429||2985.8792465217|2985.8792465217|2985.8792465217|2985.8792465217|2940.6991628019|2932.1657364466|2896.0113567575|2896.0113567575|2896.0113567575|2896.0113567575|2896.0113567575|2896.0113567575|2881.9570630639|2878.75351231|2878.75351231|2878.75351231|2878.75351231|2878.75351231|2878.75351231|||2878.75351231||2878.75351231|2878.75351231|2878.75351231|2878.75351231|2878.75351231|2878.75351231|-3358.3711652273|-3358.3711652273|-3358.3711652273|-3358.3711652273|-3358.3711652273|-3358.3711652273|-3358.3711652273|-3358.3711652273|-3358.3711652273|-3358.3711652273|-3415.8915031662|-3415.8915031662|-3415.8915031662|-3415.8915031662|-3559.4156422033|-3559.4156422033|-3559.4156422033|-3692.6840468925|-3785.2044965472|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736|-3820.1952826736
09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|43540.720054179|43540.720054179||||43540.720054179|-46675.719193539|-46675.719193539|-46675.719193539|-46675.719193539|-46675.719193539|-46675.719193539|-46675.719193539|-46675.719193539|-46675.719193539|-46675.719193539|-46675.719193539|-46675.719193539|-46675.719193539|-46675.719193539|-46675.719193539|-46675.719193539|-46675.719193539|-46675.719193539|-46675.719193539|-46675.719193539|-46675.719193539|-46675.719193539|-46675.719193539|-46723.021326154|-47147.801473504|-47222.557192783|-48097.285769759|-48966.428633065|-49929.36514785|-50865.961275389|||-51898.290305988|46158.588163408|46158.588163408||46158.588163408|46158.588163408|44898.431292676|43834.096939034|43834.096939034|43834.096939034|43834.096939034|43834.096939034|43834.096939034|43834.096939034|43834.096939034|43834.096939034|43834.096939034|43834.096939034|43834.096939034|43834.096939034|43834.096939034|43834.096939034|43834.096939034|43834.096939034|43834.096939034|43834.096939034|43834.096939034|43834.096939034|43834.096939034|43834.096939034|43834.096939034|43834.096939034|43834.096939034|43834.096939034|43059.070295104|43059.070295104|42814.247391466|42814.247391466|42814.247391466|42814.247391466|42814.247391466|42814.247391466|42814.247391466|42814.247391466|42585.274879406|-46507.408111073|-46507.408111073|-46507.408111073|-46507.408111073|-46507.408111073|-46507.408111073|-46507.408111073|-46507.408111073|-46507.408111073|-46507.408111073|-46507.408111073|-46507.408111073|-46507.408111073||||-46507.408111073||-46786.009012303|-47010.366381755|43893.917907701|43893.917907701|43893.917907701|43893.917907701|43893.917907701|43893.917907701|43893.917907701|43329.353230779|42738.170256421|42339.633618245|42221.815131384|-44393.897795064|-44393.897795064|-44393.897795064|-44393.897795064|-44393.897795064|-44393.897795064|-44393.897795064|-44393.897795064|-44613.145426005|-44613.145426005|-45064.606028894|-45069.006698772|-45277.477405891|-45277.477405891|-45365.404204804|-45365.404204804|-46286.56022756|-47312.844697288|44075.458872453|44075.458872453|44075.458872453||44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44075.458872453|44031.065413837|43559.517126485|42652.028974784|42652.028974784|42652.028974784|42652.028974784|42652.028974784|42652.028974784|42652.028974784|42652.028974784|42652.028974784|42652.028974784|41779.994149602|41779.994149602|41779.994149602|41779.994149602|41779.994149602|41779.994149602|41779.994149602|41779.994149602|41779.994149602|41779.994149602|41779.994149602|41779.994149602||40841.660166224|39418.020802602||39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|39418.020802602|||39418.020802602||39243.544200743|39243.544200743|38873.38244527|38525.980494745|-41051.296082209|-41051.296082209|-41051.296082209|-41051.296082209|-41051.296082209|-41051.296082209|-41051.296082209|-41051.296082209|-41051.296082209|-41051.296082209|-41051.296082209|-41051.296082209|-41616.414916308|-41616.414916308|-42046.499896676|-42046.499896676|-43043.333218529|-43812.036909477|-44110.596566085|-45175.662851206|-45730.758524625|-45730.758524625|-45730.758524625|-45730.758524625|-45730.758524625|-45913.282129167|-45913.282129167|-45948.187813786|-45948.187813786|-46445.208681985|-46550.231868872|-46789.146520969|-46965.718356632|-47452.779108989|-47452.779108989|-47452.779108989
09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP|||||||||||||||||||||-14129.787964295|-14166.431071439|-14207.145634932|-14252.384038813|-14302.648932015|-14358.49881335|-14420.554237055|-14489.504707839|-14566.116342043|-14651.240380048|-14745.822644498|-14850.914049442|-14967.682277158|-15097.424752398|-15241.58305822|-15401.758953577|||-15579.732170641|-15777.480189602|-16007.200210668||-16303.703963788|-16303.703963788|-16992.448848653|15000.716695196|15000.716695196|15000.716695196|15000.716695196|15000.716695196|14984.129661329|14533.477401477|13747.197112752|-15286.561357024|-15286.561357024|-15286.561357024|-15286.561357024|-15286.561357024|-15286.561357024|-15286.561357024|-15286.561357024|-15286.561357024|-15286.561357024|-15286.561357024|-15286.561357024|-15286.561357024|-15286.561357024|-15286.561357024|-15608.401507804|-15824.890564227|-15897.656182474|-16010.596762814|-16010.596762814|-16010.596762814|-16010.596762814|-16010.596762814|-16626.774180904|-16783.082423227|-17497.869359141|15122.750557627|15122.750557627|15122.750557627|15122.750557627|14868.272293366|14868.272293366|14635.85810374|13948.175670823|-16111.21364194|-16111.21364194|-16111.21364194|-16111.21364194|-16111.21364194|-16111.21364194|-16111.21364194|-16322.158630919|14593.980272634||||14593.980272634||14593.980272634|14593.980272634|14593.980272634|14593.980272634|14593.980272634|14593.980272634|14593.980272634|14593.980272634|14593.980272634|14593.980272634|14585.53363626|14223.926262511|-15722.803464796|-15722.803464796|-15722.803464796|-15722.803464796|-15722.803464796|-15722.803464796|-15722.803464796|-15722.803464796|-15722.803464796|-15722.803464796|-15722.803464796|-15722.803464796|-16164.781627552|-16433.090697279|-16581.767441422|-16685.297157135|-16824.355520706|-16824.355520706|-16824.355520706|-16824.355520706|-17437.969778649|-17437.969778649||15036.655572856|15036.655572856|15036.655572856|15036.655572856|14666.839525395|14100.479458704|14100.479458704|14100.479458704|13493.866065227|13143.348511971|13143.348511971|13143.348511971|12971.417916014|12971.417916014|12783.79768446|12728.664093844|10394.071215382|-12389.365316242|-12536.517018047|-12681.685575607|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|11299.337936886|10667.022144304|10667.022144304|10218.357938116|10069.842153462|9855.380170513|9416.8726618834|9416.8726618834|9416.8726618834|9181.5251798704|8967.8057554116|8621.4508393462||8558.2286836553|8558.2286836553||8558.2286836553|8558.2286836553|8178.5874262836|8168.5209048495|8168.5209048495|8168.5209048495|8168.5209048495|8168.5209048495|8168.5209048495|8168.5209048495|8168.5209048495|8168.5209048495|8168.5209048495|8168.5209048495|8168.5209048495|8145.5787831661|7754.5319812956|7697.2577569952|7594.7308411057|||7543.5898234508||-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8428.2547383479|-8560.2830426088|-8676.4256028986|-9028.2506698874|-9112.5007443193|-9308.3341603548|-9497.5935115053|-9657.8816794503|8431.2265536073|8431.2265536073|8431.2265536073|8431.2265536073|8431.2265536073|8431.2265536073|8431.2265536073|8431.2265536073|8431.2265536073|8431.2265536073|8431.2265536073|8431.2265536073|8431.2265536073|8312.0698192683|8312.0698192683|8227.0320394791|8227.0320394791
09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-4369.811598546|-4402.8462206066||||-4474.8291340074|3653.9363628297|3653.9363628297|3653.9363628297|3653.9363628297|3653.9363628297|3653.9363628297|3653.9363628297|3653.9363628297|3653.9363628297|3653.9363628297|3541.8737364774|3149.3041516416|-3581.9148732791|-3581.9148732791|-3581.9148732791|-3581.9148732791|3098.8371171486|3098.8371171486|3098.8371171486|3098.8371171486|3098.8371171486|3098.8371171486|3098.8371171486|3098.8371171486|3098.8371171486|3098.8371171486|3098.8371171486|3098.8371171486|3098.8371171486|3098.8371171486|||3098.8371171486|3098.8371171486|3098.8371171486||3098.8371171486|3098.8371171486|3098.8371171486|3098.8371171486|3098.8371171486|3098.8371171486|3098.8371171486|3098.8371171486|3098.8371171486|3098.8371171486|3098.8371171486|3098.8371171486|3098.8371171486|3098.8371171486|2932.7433545045|2932.7433545045|2768.0481716717|2708.6646351907|-3076.5258570481|-3076.5258570481|-3076.5258570481|-3076.5258570481|-3115.700894754|-3115.700894754|-3115.700894754|-3115.700894754|-3140.7792424622|-3140.7792424622|-3140.7792424622|-3140.7792424622|-3140.7792424622|-3140.7792424622|-3140.7792424622|-3152.5324916247|-3192.8487550922|-3192.8487550922|-3197.8379692496|-3197.8379692496|2850.8722026581|2850.8722026581|2850.8722026581|2850.8722026581|2850.8722026581|2850.8722026581|2850.8722026581|2850.8722026581|2850.8722026581|2850.8722026581|2850.8722026581|2850.8722026581|2850.8722026581|2850.8722026581|2850.8722026581|2850.8722026581||||2850.8722026581||2850.8722026581|2850.8722026581|2850.8722026581|2850.8722026581|2850.8722026581|2850.8722026581|2850.8722026581|2850.8722026581|2850.8722026581|2850.8722026581|2850.8722026581|2850.8722026581|2850.8722026581|2850.8722026581|2841.8024473979|2794.4295794982|2794.4295794982|2794.4295794982|2794.4295794982|2794.4295794982|2783.2550883314|-3032.64058973|-3032.64058973|-3032.64058973|-3032.64058973|-3032.64058973|-3032.64058973|-3032.64058973|-3032.64058973|-3032.64058973|-3032.64058973|-3032.64058973|-3111.8228774778|-3165.998898762||-3165.998898762|-3165.998898762|-3165.998898762|-3207.5113441794|-3207.5113441794|-3207.5113441794|-3207.5113441794|-3207.5113441794|-3207.5113441794|-3233.9014935326|-3317.6683261474|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3322.636781348|-3377.09642372|-3443.4404708001|-3491.9326800001|-3491.9326800001|-3497.9807555556|-3602.7563950618|-3630.284883402|-3640.8720926689|-3672.7124600851|-3672.7124600851|-3693.355916417|-3693.355916417|-3693.355916417|-3693.355916417|-3693.355916417||-3717.5252625747|-3717.5252625747||-3717.5252625747|-3781.9274883144|-3781.9274883144|-3781.9274883144|-3781.9274883144|-3781.9274883144|-3877.1416536826|-3901.8266854357|-3901.8266854357|-3901.8266854357|-3962.8629838174|-4069.7160271844|-4069.7160271844|-4069.7160271844|-4097.7036904679|-4097.7036904679|-4097.7036904679|-4097.7036904679|-4097.7036904679|||-4239.3929894088||-4302.926485553|3528.3661630023|3528.3661630023|3528.3661630023|3528.3661630023|3237.073514447|2658.69279383|2125.4919931444|2030.8244368271|1993.2709096631|1993.2709096631|1898.0787885146|-2169.9089490709|-2169.9089490709|-2169.9089490709|-2169.9089490709|-2226.1210545232|-2239.5789494703|-2263.1345055189|-2263.1345055189|-2379.5383394654|-2436.8203771838|-2466.6712043648|-2466.6712043648|-2466.6712043648|-2466.6712043648|-2497.9680048498|-2520.7977831665|-2549.7753146294|-2581.9725718105|-2586.5857426851|-2586.5857426851|-2586.5857426851|-2586.5857426851|-2586.5857426851|-2586.5857426851|-2586.5857426851|-2604.2619363167|-2619.4577070186|-2643.0959345909
09223|43392|/equities/ssangyong-cement|KRX300/KOSPI||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|139587.93662624|137042.15180693||||134321.38754056|134321.38754056|134321.38754056|134321.38754056|134321.38754056|134321.38754056|134321.38754056|134321.38754056|134321.38754056|134321.38754056|134321.38754056|134321.38754056|134321.38754056|134321.38754056|134321.38754056|134321.38754056|134321.38754056|134321.38754056|134321.38754056|134321.38754056|134321.38754056|134321.38754056|117707.09726729|112363.4414081|-128170.15710723|-128170.15710723|-128170.15710723|-128170.15710723|-128170.15710723|-128170.15710723|-128170.15710723|||-131200.17456359|-132583.52729288|-134526.14143653||-137162.37937392|-138897.08819325|-139880.0979925|-140250.10888055|-141811.2320895|-146679.14676611|-150193.49640679|-150487.21822977|-152160.74644391|-152160.74644391|-152160.74644391|-152160.74644391|-152160.74644391|-152160.74644391|-152160.74644391|-152160.74644391|-152160.74644391|-152160.74644391|-152160.74644391|-152160.74644391|-152160.74644391|-152160.74644391|-152160.74644391|-152160.74644391|129892.78035738|129892.78035738|129892.78035738|129892.78035738|129892.78035738|129892.78035738|129892.78035738|129892.78035738|125376.99087459|125376.99087459|125376.99087459|125376.99087459|125376.99087459|125376.99087459|111191.10097177|107623.44552419|106437.16169354|105987.85394264|105987.85394264|97825.393269604|92533.77029956|92006.630543454|92006.630543454|92006.630543454|92006.630543454|90274.033937172|88371.14881908|85156.8320212|84860.803479882|84860.803479882||||84860.803479882||84860.803479882|84860.803479882|84860.803479882|84860.803479882|84860.803479882|84860.803479882|84860.803479882|84860.803479882|84860.803479882|84860.803479882|84860.803479882|84860.803479882|84860.803479882|82678.670533202|80739.311073637|80739.311073637|80739.311073637|80739.311073637|80739.311073637|80739.311073637|80739.311073637|80739.311073637|80739.311073637|80739.311073637|80739.311073637|80739.311073637|80739.311073637|80739.311073637|80739.311073637|80739.311073637|80739.311073637|80739.311073637|80739.311073637|80739.311073637||80739.311073637|79921.456748485|77879.396387206|77704.884874673|77499.87208297|76729.532785333|76729.532785333|76729.532785333|76729.532785333|76729.532785333|76729.532785333|74443.925317037|72450.525082762|72450.525082762|71600.999653985|71600.999653985|71600.999653985|71600.999653985|71600.999653985|71600.999653985|71600.999653985|71600.999653985|69878.888504428|-79242.320023431|-79242.320023431|-79242.320023431|-79242.320023431|-79242.320023431|-79242.320023431|-80233.658358293|69878.113056804|69878.113056804|69878.113056804|66581.236729783|65684.707477536|63666.341641707|63129.268490786|61343.631656428|59835.714206692|59835.714206692|59835.714206692|59835.714206692|59835.714206692|59835.714206692|59835.714206692|59835.714206692|59835.714206692|59835.714206692|59835.714206692||59573.015785213|58975.573094681||57566.90410793|57566.90410793|57566.90410793|55935.449008811|53556.054454235|52240.060504706|51405.622783006|51234.025314451|50710.028127168|50615.739685969|50615.739685969|50615.739685969|50615.739685969|50615.739685969|49839.710762188|49815.921558086|49815.921558086|49815.921558086|49815.921558086|||49815.921558086||49815.921558086|49815.921558086|49815.921558086|47923.246175651|47100.829084057|46650.921204508|46470.468005009|46383.853338899|46151.503709887|45882.720629491|45882.720629491|45664.134032767|44924.037814186|43915.597571318|-49469.323986027|-49469.323986027|-49543.448695693|-49543.448695693|46241.642557829|46241.642557829|46241.642557829|45863.855486691|45863.855486691|45863.855486691|45863.855486691|45863.855486691|45863.855486691|45863.855486691|45863.855486691|45863.855486691|45676.506096324|45637.242430123|45637.242430123|45637.242430123|45637.242430123|45637.242430123|45637.242430123|45637.242430123|45637.242430123|45637.242430123
09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP|88662.87399612|87675.415551244||||86231.994507709|86231.994507709|85752.216119677|83496.906799641|81651.984648074|81651.984648074|81651.984648074|81651.984648074|81651.984648074|81651.984648074|81651.984648074|81651.984648074|81651.984648074|81651.984648074|81651.984648074|-86644.610182349|-86644.610182349|-86644.610182349|-86644.610182349|-86644.610182349|-86644.610182349|-86644.610182349|-86710.012570801|-86710.012570801|-87044.458412001|82418.214777985|82418.214777985|82418.214777985|82418.214777985|82418.214777985|82418.214777985|||82418.214777985|82418.214777985|82418.214777985||82418.214777985|82418.214777985|82418.214777985|82418.214777985|82418.214777985|82418.214777985|82418.214777985|82418.214777985|82418.214777985|82303.571975539|81436.524754401|81436.524754401|81436.524754401|81436.524754401|81436.524754401|81436.524754401|81436.524754401|81436.524754401|81436.524754401|81436.524754401|81436.524754401|81436.524754401|81436.524754401|81436.524754401|81436.524754401|81436.524754401|81436.524754401|81436.524754401|81436.524754401|81436.524754401|80325.396054126|80325.396054126|80325.396054126|80325.396054126|80325.396054126|80325.396054126|-84534.60482121|-84534.60482121|-84534.60482121|-84534.60482121|-84534.60482121|-84534.60482121|-84534.60482121|-84534.60482121|-84534.60482121|-84534.60482121|-85040.252865691|-85040.252865691|-85333.614295213|-85429.765729634|-85429.765729634|-85429.765729634|-85429.765729634|-86963.628588482||||-87146.205843421||-87146.205843421|-87146.205843421|-87146.205843421|-87146.205843421|-87701.339826023|80111.069947513|80111.069947513|80111.069947513|80111.069947513|80111.069947513|80111.069947513|79540.077719459|-84034.514967788|-84034.514967788|-84034.514967788|-84034.514967788|-84034.514967788|-84034.514967788|-84034.514967788|-84034.514967788|-84034.514967788|-84034.514967788|-84034.514967788|-84893.905519764|-86058.306611474|-86058.306611474|-86058.306611474|-86730.744721039|-86730.744721039|-86730.744721039|-86730.744721039|-86878.605245599|-88554.005828443|-89626.673142715||-90265.337213228|-90265.337213228|-90863.996559541|-90863.996559541|-91828.390814248|-91828.390814248|-92814.878682498|-94218.368743825|-94218.368743825|-95859.29860425|83152.471050412|83152.471050412|83152.471050412|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|81434.082320451|79871.202578279|79545.780642532||78924.898098662|78924.898098662||78924.898098662|78924.898098662|76894.331220736|76248.784521437|76248.784521437|76248.784521437|76248.784521437|76248.784521437|76248.784521437|76248.784521437|76248.784521437|76248.784521437|76248.784521437|75320.871690485|75271.11588113|75271.11588113|75271.11588113|75271.11588113|75271.11588113|||75271.11588113||75271.11588113|74517.906534589|74003.229482877|73859.143869863|73665.715410959|73606.350456621|73023.722729579|72878.670036517|-78916.513589118|-78916.513589118|-78916.513589118|-78916.513589118|-78916.513589118|-78916.513589118|-78916.513589118|-78916.513589118|-80140.570654576|-80371.290335495|-80371.290335495|-80371.290335495|-81312.544817216|-81747.272019129|-82058.080021255|-82070.116256195|-82070.116256195|-82070.116256195|-82070.116256195|-82070.116256195|-82070.116256195|-82070.116256195|-82070.116256195|-82070.116256195|-82070.116256195|-82070.116256195|-82070.116256195|-82070.116256195|-82070.116256195|-83305.684729105|-84384.09414345|-84682.708015707
09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|134296.81797508|134296.81797508||||134296.81797508|134296.81797508|134296.81797508|134296.81797508|134296.81797508|134296.81797508|134296.81797508|134296.81797508|134296.81797508|134296.81797508|134296.81797508|126574.24219453|123293.60243837|122609.55826486|119066.17584984|113522.64381432|113522.64381432|113522.64381432|113522.64381432|113522.64381432|113522.64381432|113522.64381432|113522.64381432|113522.64381432|113522.64381432|113522.64381432|-131634.97804481|-131634.97804481|-131634.97804481|-131634.97804481|-131634.97804481|||115244.70670046|115244.70670046|115244.70670046||115244.70670046|115244.70670046|115244.70670046|115244.70670046|115244.70670046|115244.70670046|115244.70670046|112105.22966717|112094.69963019|110755.22181133|109206.44668065|109206.44668065|108201.60742295|103855.97726056|103855.97726056|103855.97726056|102288.8608155|102288.8608155|97404.289795001|92510.321994445|91279.813880471|91279.813880471|91279.813880471|91279.813880471|91279.813880471|91279.813880471|91279.813880471|91279.813880471|90549.793200523|-103879.85289896|-103879.85289896|-103879.85289896|-103879.85289896|-103879.85289896|-103879.85289896|-103879.85289896|-103879.85289896|-103879.85289896|-103879.85289896|-103879.85289896|-103879.85289896|-103879.85289896|-103879.85289896|-103879.85289896|-106427.61433218|90931.66758275|90931.66758275|90931.66758275|87695.268620679|-95579.311045609|-95579.311045609|-95579.311045609|-95579.311045609|-95579.311045609||||-95579.311045609||-96669.519809393|-96669.519809393|-97205.022010437|-97361.135567152|-97523.483963502|90509.893659624|90509.893659624|90509.893659624|90509.893659624|90509.893659624|90509.893659624|90509.893659624|90509.893659624|90509.893659624|90509.893659624|90509.893659624|90509.893659624|90509.893659624|90509.893659624|90509.893659624|90509.893659624|90509.893659624|-96204.865086055|-96204.865086055|-96204.865086055|-96204.865086055|-96204.865086055|-96204.865086055|-96204.865086055|-96204.865086055|-96204.865086055|-96204.865086055|-96204.865086055|-96204.865086055||-96204.865086055|-96204.865086055|-96204.865086055|-96204.865086055|-96204.865086055|-96204.865086055|-96204.865086055|-96204.865086055|-96204.865086055|-96204.865086055|84376.017119388|84376.017119388|84376.017119388|84376.017119388|84376.017119388|84376.017119388|84323.352354876|82970.391505418|82217.101672686|81957.890747429|78692.100830477|78058.230530474|78058.230530474|78058.230530474|78058.230530474|78058.230530474|78058.230530474|78058.230530474|78058.230530474|78058.230530474|78058.230530474|77709.14503386|75785.805666666|75785.805666666|75785.805666666|75785.805666666|75785.805666666|75785.805666666|75785.805666666|75785.805666666|75785.805666666|75785.805666666|75785.805666666|75785.805666666|75785.805666666|75785.805666666|74784.228518517|73432.476131686|71350.1136881||71350.1136881|71350.1136881||71350.1136881|71350.1136881|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|70747.94411281|||70747.94411281||70747.94411281|70747.94411281|70747.94411281|-79043.087375413|-79043.087375413|-79043.087375413|-79043.087375413|-79043.087375413|-79043.087375413|-79043.087375413|-79043.087375413|-79043.087375413|-79043.087375413|-79043.087375413|-79043.087375413|-79043.087375413|-79043.087375413|-79043.087375413|-79954.482506754|-79954.482506754|-79954.482506754|-79954.482506754|-79954.482506754|-82627.202785282|-82958.30065371|-82958.30065371|-82958.30065371|-82958.30065371|-82958.30065371|-82958.30065371|-82958.30065371|-82958.30065371|-82958.30065371|-82958.30065371|-82958.30065371|-82958.30065371|-83375.889615234|-84473.210683593|-85792.098283178|-85792.098283178
09227|43454|/equities/lotte-confectionery|KRX300/KOSPI|31650.449699067|31650.449699067||||31094.944110074|29505.795197623|29505.795197623|28673.105775136|28270.117527929|27917.959571919|27917.959571919|27917.959571919|27510.644131577|27510.644131577|27510.644131577|27441.093213393|27441.093213393|27441.093213393|27441.093213393|27441.093213393|26601.465313297|26601.465313297|26601.465313297|25932.183681441|25696.870757157|25660.411952396|-27316.21025393|-27316.21025393|-27316.21025393|-27316.21025393|-27440.233615478|-28144.704017198|-28311.939666938|-28311.939666938|-28311.939666938|||-28654.932963265|-29222.147736961|-30016.27526329||-30095.861403655|-30198.179337395|-30375.754819328|-30633.562759235|-30633.562759235|-30633.562759235|-30633.562759235|-30633.562759235|-30633.562759235|-30633.562759235|-30633.562759235|-30983.107220246|-30983.107220246|-30983.107220246|-30983.107220246|-30983.107220246|-30983.107220246|-31311.785800273|-31721.42866697|-32296.031852189|-33220.590946876|28706.990316789|28706.990316789|28706.990316789|28706.990316789|28706.990316789|28706.990316789|28706.990316789|28706.990316789|28706.990316789|28343.878129765|27743.197921962|27686.886579957|27616.834381034|27616.834381034|27616.834381034|27616.834381034|27616.834381034|27616.834381034|27616.834381034|27616.834381034|27616.834381034|27593.704867816|-30123.876105544|-30123.876105544|-30123.876105544|-30123.876105544|-30123.876105544|-30123.876105544|-30123.876105544|-30123.876105544|-30123.876105544|-30123.876105544|-30726.52900616||||-30890.587784622||-31394.861462496|-31394.861462496|-31733.179402774|-32128.532669749|-32349.731691048|-32349.731691048|29161.192115091|29161.192115091|29161.192115091|29161.192115091|29161.192115091|29161.192115091|29161.192115091|28765.213461212|28564.010234859|28564.010234859|28564.010234859|27998.900260954|27153.580569079|27153.580569079|27094.692138655|27094.692138655|27094.692138655|26713.546820728|26220.607578586|25497.89730954|-28699.538265696|-28699.538265696|-28699.538265696|-28699.538265696|-28699.538265696|-28699.538265696|-29274.486961884|-29660.54106876||-29908.934520845|-30040.482800938|-30504.437381757|-30504.437381757|-30504.437381757|-30504.437381757|-30504.437381757|-30504.437381757|-30504.437381757|-31079.930424174|-31844.367137971|-31893.741264413|-32301.379182681|-33098.754647423|29161.688061374|29161.688061374|29161.688061374|29161.688061374|29161.688061374|29161.688061374|29161.688061374|29161.688061374|29161.688061374|29161.688061374|29161.688061374|29161.688061374|27568.542290416|-30918.512982034|-30918.512982034|-30918.512982034|-30918.512982034|-30918.512982034|-30918.512982034|-30918.512982034|-30918.512982034|-30918.512982034|-30918.512982034|-30918.512982034|-30918.512982034|-31401.125535593|-31534.105599498|27409.905896206|27409.905896206|27409.905896206|27409.905896206|27409.905896206|27409.905896206|27409.905896206|27409.905896206||27409.905896206|27330.450995784||26934.507402202|26934.507402202|25785.563780225|24420.070866917|23811.18985213|23554.0998357|23185.110928555|22711.234365061|22518.499216125|22518.499216125|22422.58669262|22422.58669262|22422.58669262|22422.58669262|22422.58669262|22175.096325133|21736.218139036|21390.242376707|21233.602640786|||21092.891823095||20934.4343495|20934.4343495|20779.927055|20707.317351852|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22317.749173888|-22941.943526543|-23249.381696158|-23357.646329065|21883.03217825|21883.03217825|21883.03217825|21883.03217825|21883.03217825|21761.459479321|21761.459479321|21634.954977024|21529.596845649|21529.596845649|21529.596845649|21529.596845649|21529.596845649|21529.596845649|21529.596845649|21361.517554651|21361.517554651
09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|18781.79254102|18781.79254102||||18781.79254102|18781.79254102|18781.79254102|18781.79254102|18781.79254102|18781.79254102|18781.79254102|18781.79254102|18781.79254102|18781.79254102|18781.79254102|18781.79254102|17006.436156688|15894.929062987|14848.810069986|13612.011188873|13382.234654303|13331.371838115|13219.857597905|-15235.463956858|-15235.463956858|-15235.463956858|-15235.463956858|-15303.43478307|-15303.43478307|-15303.43478307|13804.153299414|13804.153299414|13804.153299414|13804.153299414|13804.153299414|||13804.153299414|13804.153299414|13804.153299414||13804.153299414|13804.153299414|13804.153299414|13804.153299414|13804.153299414|13804.153299414|13804.153299414|13804.153299414|13804.153299414|13639.059221571|13592.843579524|13496.657859429|13496.657859429|13496.657859429|13397.397621588|12734.256322948|12734.256322948|12341.951469942|11778.466084161|11778.466084161|11778.466084161|11778.466084161|11778.466084161|11778.466084161|11778.466084161|11778.466084161|11778.466084161|11778.466084161|11778.466084161|11778.466084161|11494.962315734|11459.402573038|11348.780636709|11159.472849732|11159.472849732|11159.472849732|11159.472849732|11128.632829907|11128.632829907|11128.632829907|11128.632829907|11128.632829907|10958.480922119|10599.859612109|10599.859612109|10599.859612109|10599.859612109|10599.859612109|10599.859612109|10569.067823999|10569.067823999|10569.067823999|10569.067823999|10569.067823999||||10569.067823999||10569.067823999|10534.517757474|10534.517757474|10534.517757474|10534.517757474|10534.517757474|10534.517757474|10534.517757474|10534.517757474|10534.517757474|10534.517757474|10534.517757474|10534.517757474|10534.517757474|10534.517757474|10387.241952749|10348.034228736|10348.034228736|10348.034228736|-11203.65962381|-11203.65962381|-11203.65962381|-11203.65962381|-11203.65962381|-11335.732915345|-11342.48101705|-11434.978907833|-11629.976564259|-11676.761190443|-11676.761190443|-11686.241540346|-11686.241540346|-11686.241540346|-11686.241540346||-11686.241540346|-11686.241540346|-11793.04615594|-11794.225324994|-11794.225324994|-11794.225324994|-11794.225324994|-11794.225324994|-11794.225324994|-12044.139249993|10851.943604245|10851.943604245|10851.943604245|10851.943604245|10851.943604245|10851.943604245|10851.943604245|10851.943604245|10851.943604245|10851.943604245|10851.943604245|10851.943604245|10851.943604245|10829.93733805|10651.597042278|10490.663380309|10312.403755899|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|10063.50385908|9295.5598434217|-11253.815008121||-11253.815008121|-11414.238897913||-11454.154331014|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|||9982.3240409691||9982.3240409691|9982.3240409691|9982.3240409691|9982.3240409691|9744.2489344101|9655.276593789|9364.1962153211|9144.1069059124|9010.0085258178|-10770.063750593|-10770.063750593|-10770.063750593|-10770.063750593|-10862.84861177|-10984.831790855|-11095.924212062|-11179.92479643|-11179.92479643|-11198.872114372|-11198.872114372|-11501.579801559|-12057.00655478|-12057.00655478|-12373.340616422|-12569.26735158|11268.412845567|11268.412845567|11268.412845567|11268.412845567|11268.412845567|11268.412845567|11268.412845567|11268.412845567|11268.412845567|11268.412845567|11268.412845567|11268.412845567|11268.412845567|11268.412845567|11059.903161741
09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|181900.83445923|181900.83445923||||181900.83445923|181900.83445923|181900.83445923|181900.83445923|181900.83445923|181900.83445923|181900.83445923|181900.83445923|181900.83445923|181900.83445923|181900.83445923|179334.26051026|174821.40056696|166229.33396328|159454.81551476|146605.35057196|145162.4770995|145162.4770995|145162.4770995|145162.4770995|145162.4770995|145162.4770995|145162.4770995|145162.4770995|145162.4770995|145162.4770995|145162.4770995|145162.4770995|137274.974555|-158246.6741358|-158246.6741358|||-158246.6741358|-160218.25119967|-160218.25119967||-160218.25119967|-160218.25119967|-160218.25119967|-160218.25119967|-160269.75473206|-160269.75473206|-160269.75473206|-162690.43794081|-162690.43794081|-165411.59771201|-165964.93544693|-165964.93544693|-166622.75981102|-166622.75981102|-167869.73312335|-168329.78680591|-168329.78680591|-168329.78680591|-168329.78680591|-170265.78618013|-170265.78618013|-172296.03232115|-172296.03232115|-175056.70257905|-180654.49567975|-180654.49567975|-180654.49567975|-180654.49567975|-180654.49567975|-180654.49567975|-180654.49567975|-180654.49567975|-180654.49567975|-180654.49567975|-183155.55022192|-183155.55022192|-185129.691632|-185129.691632|-188216.32403555|166425.60232346|166425.60232346|166425.60232346|166425.60232346|166425.60232346|166425.60232346|166425.60232346|166425.60232346|166425.60232346|166425.60232346|166425.60232346|166425.60232346|166425.60232346|166425.60232346|166425.60232346||||166425.60232346||158061.7803594|152779.75595489|147844.17328321|141199.55182883|141199.55182883|141199.55182883|140704.38497386|140704.38497386|138010.42774873|136050.47527637|133144.9725293|128305.52503255|127989.47225839|122843.85806488|117776.50896098|103548.15921108|103548.15921108|100053.51023454|97903.051197495|97903.051197495|97903.051197495|97903.051197495|97903.051197495|97903.051197495|97903.051197495|97903.051197495|97903.051197495|97903.051197495|97903.051197495|97903.051197495|97903.051197495|97903.051197495|97903.051197495|97903.051197495||97903.051197495|97903.051197495|95494.774785029|95494.774785029|95494.774785029|95494.774785029|95494.774785029|95494.774785029|95494.774785029|95494.774785029|95494.774785029|95494.774785029|88705.305316699|-101374.31442383|-101374.31442383|-102771.46047092|-103284.9560788|-105661.06230978|95253.657538414|95253.657538414|95253.657538414|95253.657538414|95253.657538414|95253.657538414|95253.657538414|95253.657538414|95253.657538414|95253.657538414|95253.657538414|95078.276998039|95078.276998039|95078.276998039|95078.276998039|94145.030175637|94145.030175637|94145.030175637|93133.366861819|90337.07429091|87921.079371494|87921.079371494|87701.19930166|87500.753500219|87500.753500219|87500.753500219|86912.041358295|86912.041358295|85468.93484255|-96022.247580342|-96022.247580342||-96022.247580342|-96022.247580342||-96022.247580342|-96022.247580342|-96022.247580342|-96022.247580342|-96022.247580342|-96022.247580342|-96022.247580342|-98080.275089269|86553.097541837|86553.097541837|86553.097541837|86553.097541837|86553.097541837|86553.097541837|83158.997268707|79337.774743008|-91443.82267049|-91443.82267049|-91443.82267049|||-91443.82267049||-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|-91443.82267049|81274.002719983|81274.002719983|81274.002719983|81274.002719983|81274.002719983|81274.002719983|80443.336355537|79714.178814179|79714.178814179|79714.178814179|77398.6651851|77398.6651851|77398.6651851|77398.6651851|77398.6651851|77398.6651851|77398.6651851
09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP|421257.08149714|421257.08149714||||421257.08149714|417091.20166349|412129.11295943|407699.01439937|400735.27352451|-427397.087072|-427397.087072|-427397.087072|-427397.087072|-427397.087072|-429110.60132346|-429110.60132346|-430911.23620181|-430911.23620181|-433009.46685232|-433009.46685232|-433009.46685232|-433009.46685232|-434020.94673126|-434020.94673126|-434698.98597987|-434698.98597987|-434698.98597987|-434698.98597987|-434698.98597987|-435582.20664431|-438230.22960478|-443644.69956087|-449438.55506763|425407.97301092|425407.97301092|||425407.97301092|425407.97301092|425407.97301092||425407.97301092|425407.97301092|425407.97301092|425407.97301092|425407.97301092|425407.97301092|425407.97301092|425407.97301092|425407.97301092|425407.97301092|425407.97301092|425407.97301092|425407.97301092|425407.97301092|425407.97301092|425407.97301092|425407.97301092|425407.97301092|425407.97301092|425407.97301092|425407.97301092|425407.97301092|425407.97301092|425407.97301092|425407.97301092|425407.97301092|423425.52556769|416445.02840854|-458627.18550405|-458627.18550405|-458627.18550405|-458627.18550405|-458627.18550405|-458627.18550405|-461769.50055872|-461769.50055872|-461769.50055872|-461769.50055872|-461769.50055872|-461769.50055872|-461769.50055872|-461769.50055872|-461769.50055872|-461769.50055872|-461769.50055872|-461769.50055872|-465021.66728747|-466465.02134256|-466465.02134256|-467822.24593617|-476274.71770686|-478305.24189651|-482283.60210724|-485119.11650872||||-485119.11650872||-485119.11650872|-485119.11650872|-485119.11650872|-489743.46278747|-494520.5142083|-503189.46023144|-515793.8447016|-518798.71633512|-533443.01815013|-542103.35350014|-547364.83722238|-559377.59691376|478624.69559156|478624.69559156|478624.69559156|399416.32843506|395227.96056675|395227.96056675|395227.96056675|395227.96056675|395227.96056675|393478.96366266|393478.96366266|389393.29295851|381846.65797347|381846.65797347|370690.73108163|363989.70120181|363038.34184062|363038.34184062|363038.34184062|-388924.88661652|-388924.88661652|-393527.65179613||-399086.27977348|-399456.97752609|-403646.64169565|-405763.82974903|-405763.82974903|-405763.82974903|-405763.82974903|-405763.82974903|-405763.82974903|-406987.58861003|-407271.71433338|-407271.71433338|-409718.57148153|-414215.07942392|-417044.53269325|-424910.59188138|392174.05908049|392174.05908049|392174.05908049|392174.05908049|392174.05908049|392174.05908049|392174.05908049|382332.28786721|-416737.17188619|-416737.17188619|-416737.17188619|-416737.17188619|-416737.17188619|-416737.17188619|-416737.17188619|-416737.17188619|-416737.17188619|-416737.17188619|-417485.74654021|-420484.16282245|-422850.23292555|-422850.23292555|-422850.23292555|-422850.23292555|-424305.81436172|-424589.79373525|-428370.11572253|-428370.11572253|-430133.46191392|393560.43727883|393560.43727883|393560.43727883|393560.43727883||393560.43727883|393560.43727883||393560.43727883|393560.43727883|393560.43727883|393560.43727883|393560.43727883|393560.43727883|393560.43727883|393560.43727883|393560.43727883|393560.43727883|393560.43727883|393560.43727883|-424293.84214131|-424293.84214131|-424293.84214131|-424293.84214131|-424293.84214131|-424293.84214131|-424293.84214131|||-424293.84214131||-424293.84214131|-424293.84214131|-424293.84214131|-426757.63605384|-426757.63605384|-426757.63605384|-426757.63605384|-426757.63605384|-426757.63605384|-426757.63605384|-426757.63605384|-426757.63605384|-426757.63605384|-426757.63605384|-426757.63605384|-426786.26228205|385442.27369076|385442.27369076|385442.27369076|385442.27369076|385442.27369076|385442.27369076|385442.27369076|385442.27369076|385442.27369076|385442.27369076|385442.27369076|385442.27369076|385442.27369076|385442.27369076|371519.19298973|358446.6134592|358446.6134592|358446.6134592|358446.6134592|358446.6134592|358446.6134592|358446.6134592|358446.6134592|337357.348288
09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|46504.999798954|46504.999798954||||46504.999798954|46504.999798954|46504.999798954|46504.999798954|46504.999798954|46504.999798954|46504.999798954|46504.999798954|46504.999798954|46504.999798954|46504.999798954|45505.555332172|42442.283702413|-49739.595789646|-49739.595789646|-49739.595789646|-49739.595789646|-50392.715728771|-50392.715728771|-50392.715728771|-50392.715728771|-50728.017476412|-51689.46386268|-52457.7376252|-52983.597361333|-53664.192215504|-53664.192215504|-53664.192215504|-53664.192215504|-53664.192215504|-53951.880239449|||-54644.296591913|-54644.296591913|-54935.32954657||-55936.477273966|-57448.863637741|-60212.626264156|-63194.584737951|-65274.538597724|51348.656048337|51348.656048337|51348.656048337|51348.656048337|51348.656048337|51348.656048337|51348.656048337|51348.656048337|51348.656048337|51348.656048337|51348.656048337|51348.656048337|51348.656048337|51031.840053708|49279.822281898|46877.58031322|45029.111497803|45029.111497803|44866.363524874|44866.363524874|44866.363524874|44866.363524874|44866.363524874|43284.848360971|42494.275956634|39510.306618482|39434.547505689|39434.547505689|39434.547505689|39434.547505689|38955.052784099|36655.614204554|-43602.348092672|-43602.348092672|-43602.348092672|-43602.348092672|-43602.348092672|-43602.348092672|-43602.348092672|-44388.720102969|-45206.911225521|39183.630728795|39183.630728795|39183.630728795|39183.630728795|39183.630728795|39183.630728795|39183.630728795|39183.630728795||||39183.630728795||39183.630728795|39183.630728795|39183.630728795|39183.630728795|39183.630728795|39183.630728795|39183.630728795|39009.589698661|38737.428442368|38737.428442368|38737.428442368|38737.428442368|38737.428442368|38737.428442368|38737.428442368|38737.428442368|38705.476047075|38131.08449675|37890.093885278|35952.882094753|34539.313438615|33863.126042905|33450.695603228|32811.859538036|32811.859538036|32811.859538036|30843.73282004|30604.948490236|30604.948490236|30604.948490236|30604.948490236|30604.948490236|30604.948490236|30604.948490236||30527.720544707|-33962.342761934|-33962.342761934|-33962.342761934|-33962.342761934|-33962.342761934|-33962.342761934|-33962.342761934|-33962.342761934|-34199.825291038|30992.91324712|30992.91324712|30992.91324712|30992.91324712|30992.91324712|30992.91324712|30787.186781161|30787.186781161|30787.186781161|30787.186781161|30102.429756845|28476.954361904|28476.954361904|28476.954361904|28476.954361904|27463.282624338|26878.647360375|26762.385955973|26469.317728859|26349.466331924|26349.466331924|25975.17354941|25975.17354941|25975.17354941|25975.17354941|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166||-29659.385280166|-29659.385280166||-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-29659.385280166|-30674.316977963|-31004.796642181|-31080.329602423|||-31269.810669359||-31805.345188177|27579.895439311|27579.895439311|27579.895439311|27579.895439311|27579.895439311|27579.895439311|27579.895439311|27579.895439311|27579.895439311|27579.895439311|27579.895439311|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26640.370809013|26589.300898904|26210.214650381|26210.214650381|26210.214650381|26210.214650381
09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|18466.382247396|18466.382247396||||18466.382247396|18466.382247396|18466.382247396|18466.382247396|18466.382247396|18466.382247396|18466.382247396|18466.382247396|17915.904009131|17915.904009131|17745.727037237|17745.727037237|17745.727037237|17745.727037237|16290.252263597|13886.300188272|-16024.07127951|-16060.385842949|-16060.385842949|-16060.385842949|-16226.717247155|-16226.717247155|-16226.717247155|-16226.717247155|-16226.717247155|-16226.717247155|-16226.717247155|-16226.717247155|-16226.717247155|-16226.717247155|-16226.717247155|||-16226.717247155|-16226.717247155|-16226.717247155||-16226.717247155|-16226.717247155|-16226.717247155|-16226.717247155|-16226.717247155|-16459.712650809|-16459.712650809|-16990.791834232|-17229.768704703|-17251.521029835|-17251.521029835|-17251.521029835|-17251.521029835|-17251.521029835|-17251.521029835|-17251.521029835|-17251.521029835|-17251.521029835|-17251.521029835|-17251.521029835|-17251.521029835|-17251.521029835|-17251.521029835|-17251.521029835|-17251.521029835|-17251.521029835|-17251.521029835|-17251.521029835|-17251.521029835|-17251.521029835|-17251.521029835|-17251.521029835|-17251.521029835|-17251.521029835|-17709.593863994|-17709.593863994|-18259.548737771|-18440.609708635|-18597.899676261|-18873.241250928|-18873.241250928|-18873.241250928|-18873.241250928|-18873.241250928|-19105.268056587|16369.683424911|16369.683424911|16369.683424911|16369.683424911|16369.683424911|16369.683424911|16369.683424911|16369.683424911|16369.683424911||||16369.683424911||16369.683424911|16369.683424911|16369.683424911|16369.683424911|15351.870472123|13385.967191248|13040.270495539|13040.270495539|13040.270495539|12975.300550599|-14384.782866623|-14384.782866623|-14384.782866623|-14384.782866623|-14384.782866623|-14384.782866623|-14384.782866623|-14384.782866623|-14468.092074026|-14546.76897114|-14751.409967933|-14791.566631037|-15133.962923374|-15477.736581527|-15581.373979474|-15697.082199416|-15860.091332684|-16015.10148076|-16324.956532175|-16324.956532175|-16324.956532175|13845.289672666|13845.289672666|13845.289672666||13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13845.289672666|13242.54408074|11716.715645267|10684.55844964|10684.55844964|10684.55844964|10684.55844964|10684.55844964|10684.55844964|10684.55844964|10684.55844964|10684.55844964|10684.55844964|10463.953832934|10321.615369926|10222.981938181|10222.981938181|8619.4243757561|8282.2691338383|8282.2691338383|8282.2691338383|8282.2691338383|8282.2691338383|8282.2691338383|7753.0768153759||-7876.2485803779|-7876.2485803779||-7876.2485803779|-7876.2485803779|-7876.2485803779|-7876.2485803779|-7876.2485803779|-7950.2762004199|-7952.5291115776|-7990.5879017529|-8036.466545374|-8036.466545374|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|||-8067.4290371328||-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8067.4290371328|-8168.1096566439|-8168.1096566439|-8168.1096566439|-8168.1096566439|-8168.1096566439|-8168.1096566439|-8168.1096566439|-8501.2329518265|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224|7770.3220221224
09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP|42768.956273318|42768.956273318||||42415.506970353|40861.674411504|39932.416012782|39715.338382536|39715.338382536|39715.338382536|39715.338382536|37792.042647262|37086.277324361|37086.277324361|37086.277324361|37086.277324361|37086.277324361|36134.752582623|35774.725091804|34363.30879644|-37708.306259911|-37708.306259911|-37708.306259911|-37708.306259911|-37708.306259911|-37708.306259911|-37708.306259911|-37708.306259911|-37708.306259911|-37708.306259911|-37970.34028879|-38775.378098656|-39503.197887395|-39745.219874883|-40228.022083204|||-40624.101337289|-40624.101337289|-41471.223708099||38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|38110.190556894|36502.98950766|36311.655008511|-40775.884761987|-40775.884761987|-40775.884761987|-41445.427513319|37738.60859063|37738.60859063|37738.60859063|37738.60859063|37738.60859063|37531.787322922|35915.874803247|35214.860892496|35141.512102774|34532.235669748|-38197.727609801|-38197.727609801|-38197.727609801|-38197.727609801|-38197.727609801|-38197.727609801|-38197.727609801|-38197.727609801||||-38197.727609801||-38197.727609801|-38197.727609801|-38197.727609801|-38541.919566445|-38782.688407161|-39258.542674624|-39937.269638471|-40335.855153856|-40739.018708464|-40739.018708464|-41360.020787183|-41511.134207981|-41931.869203287|-41931.869203287|-41931.869203287|-41931.869203287|-41931.869203287|-41931.869203287|-41931.869203287|-41931.869203287|-41931.869203287|-41931.869203287|-42368.743559208|-43006.937288009|-43267.732981937|-43267.732981937|-43267.732981937|-43267.732981937|-43267.732981937|-43267.732981937|-43267.732981937|-43267.732981937|-44639.147757707|-45690.719730786||-46445.244145318|-46666.937939242|-47621.597710269|-49437.886344743|-52800.470532512|-52800.470532512|-52800.470532512|-52800.470532512|-52800.470532512|-54944.189349909|47420.586096667|47420.586096667|47420.586096667|47420.586096667|47420.586096667|47420.586096667|47420.586096667|47420.586096667|47420.586096667|47420.586096667|47420.586096667|47420.586096667|45242.442880772|45242.442880772|45242.442880772|45242.442880772|45242.442880772|44158.269867525|43147.729585082|43147.729585082|43147.729585082|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514|42418.989044514||42418.989044514|40521.098938349||39610.61597327|39610.61597327|38950.684414745|38178.538238605|36940.042487339|36741.713874821|35763.015416468|35443.656327493|35443.656327493|35443.656327493|35443.656327493|35223.507030547|34123.341145053|33692.601272281|33400.112524756|31694.569471952|31022.307990064|31022.307990064|30258.11998896|||30148.861438902||30148.861438902|30148.861438902|-32876.133332549|-32876.133332549|-32876.133332549|-32876.133332549|-32876.133332549|-32876.133332549|-32876.133332549|-32876.133332549|-32876.133332549|-32876.133332549|-32876.133332549|-32876.133332549|-32876.133332549|-32876.133332549|-34342.925925055|-34358.806583394|-35123.673981549|-35331.859979499|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115|32287.749728115
09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-225530.29412826|-225530.29412826||||-225530.29412826|-229418.06233511|-229418.06233511|-229418.06233511|-229418.06233511|-229418.06233511|-245503.40259457|191778.85081511|191778.85081511|191778.85081511|191778.85081511|191778.85081511|191778.85081511|191778.85081511|172282.05646123|-217832.0290602|-217832.0290602|-217893.06269146|178622.17998934|178622.17998934|178622.17998934|178622.17998934|178622.17998934|178622.17998934|178622.17998934|178622.17998934|178622.17998934|170751.9499725|170751.9499725|170751.9499725|170751.9499725|||170751.9499725|170751.9499725|170751.9499725||170751.9499725|170751.9499725|170751.9499725|170751.9499725|170751.9499725|170751.9499725|170751.9499725|170751.9499725|170751.9499725|170751.9499725|170751.9499725|170751.9499725|170751.9499725|170751.9499725|170751.9499725|167941.055525|163940.06169444|159911.17966049|150317.97740055|142549.45978011|142549.45978011|142549.45978011|142549.45978011|142549.45978011|142549.45978011|142549.45978011|142549.45978011|142549.45978011|141466.06642234|134012.29602483|89933.654702398|89933.654702398|89933.654702398|89933.654702398|89933.654702398|89933.654702398|89933.654702398|86748.505224887|83326.116916541|-96764.13162536|-96764.13162536|-96764.13162536|-96764.13162536|-96764.13162536|-97410.1462504|-99639.051389333|-99948.945988148|-100076.47652858|-100076.47652858|-101279.41836509|-102049.35373898|-103571.50415443|-105068.33794936|-106548.15327707||||-108085.10635127||-108085.10635127|-108085.10635127|-108085.10635127|-108994.56261253|-109693.95845836|92559.727766306|92559.727766306|92559.727766306|91616.364184784|89593.290854082|89593.290854082|89593.290854082|89593.290854082|89593.290854082|89593.290854082|86853.656504535|86709.618338373|85153.84980046|85153.84980046|83398.722000511|80448.580000568|79277.249404|79277.249404|79277.249404|79277.249404|79277.249404|77724.72156|74505.246177778|72860.43554746|72860.43554746|72860.43554746|72860.43554746|72860.43554746|72860.43554746||70839.372830511|67074.072139173|67074.072139173|67074.072139173|67074.072139173|67074.072139173|67074.072139173|67074.072139173|67074.072139173|67074.072139173|67074.072139173|67074.072139173|67074.072139173|67074.072139173|67074.072139173|66404.524599081|60938.842553087|60938.842553087|60938.842553087|60938.842553087|-74245.132762874|-74245.132762874|-74245.132762874|-74245.132762874|-74245.132762874|-74245.132762874|-74245.132762874|-74245.132762874|-74245.132762874|-77756.519986091|-77756.519986091|-77756.519986091|-77756.519986091|-77791.114138227|-77791.114138227|-77791.114138227|-77791.114138227|-79912.349042474|67324.858697195|67324.858697195|67324.858697195|67324.858697195|67324.858697195|67324.858697195|67324.858697195|67324.858697195|66299.842996884|66254.621955934|66254.621955934||66254.621955934|66254.621955934||66254.621955934|66254.621955934|66215.582661647|66215.582661647|60772.869624053|57300.280639003|57300.280639003|57300.280639003|57300.280639003|57300.280639003|57300.280639003|57300.280639003|57300.280639003|57300.280639003|57300.280639003|57300.280639003|57300.280639003|57300.280639003|57300.280639003|||57300.280639003||57300.280639003|57300.280639003|57300.280639003|57300.280639003|57204.050171609|57204.050171609|54543.389079565|52764.876755072|52390.588586509|52390.588586509|51669.86245248|51669.86245248|48083.180502756|45870.200558618|45794.667287353|42727.408097059|40994.342330065|36185.380366739|-41057.555102791|-41057.555102791|-41149.012486682|-41149.012486682|-41149.012486682|-41496.124985202|-41726.249983558|34318.140191371|34318.140191371|34318.140191371|34318.140191371|34318.140191371|34318.140191371|34136.451178856|34136.451178856|34136.451178856|34136.451178856|34136.451178856|34136.451178856|34136.451178856|34136.451178856|34136.451178856
09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-495292.50199121|-495292.50199121||||-495292.50199121|-495292.50199121|-495292.50199121|-495292.50199121|-495292.50199121|-495292.50199121|394667.99323515|394667.99323515|394667.99323515|394667.99323515|394667.99323515|394667.99323515|394667.99323515|394667.99323515|394667.99323515|394667.99323515|394667.99323515|394667.99323515|394667.99323515|394667.99323515|394667.99323515|394667.99323515|394667.99323515|394667.99323515|354825.54803905|326278.38671006|305948.20745562|261414.67495069|258522.87373208|258522.87373208|258522.87373208|||252263.5310921|252263.5310921|252263.5310921||252263.5310921|252263.5310921|252263.5310921|252263.5310921|252263.5310921|252263.5310921|252263.5310921|252263.5310921|252263.5310921|252263.5310921|251820.59010233|248722.95074362|248722.95074362|242219.94527069|225244.3836341|193271.53737122|188746.15263469|-210351.75638669|-210351.75638669|-210351.75638669|-210351.75638669|-213124.17376299|-213571.3041811|-215368.11575678|-216407.42902165|-216407.42902165|-216407.42902165|-216449.29508846|-216449.29508846|-220904.77232051|-223549.74702279|-224195.98397875|-224195.98397875|-225673.31553194|-238820.35059105|197236.83046496|197236.83046496|197236.83046496|165840.92273884|151878.80304316|149676.44782573|-160719.97091398|-160719.97091398|-160719.97091398|-160719.97091398|-160719.97091398|-160719.97091398|-160719.97091398|-160719.97091398|-160719.97091398|-160719.97091398|-160719.97091398|-160719.97091398|-163916.63434887||||-165296.26038764||-165979.17820848|-166693.53134276|-166793.24857131|-166793.24857131|-168948.05396812|-173097.83774236|160418.42445943|160418.42445943|160418.42445943|160418.42445943|160418.42445943|160418.42445943|160418.42445943|160418.42445943|156791.59733803|156791.59733803|156791.59733803|155616.83893003|155616.83893003|155616.83893003|155616.83893003|155616.83893003|155616.83893003|155616.83893003|155540.93214448|153017.70238275|152614.11375861|-162872.82382663|-162872.82382663|-162872.82382663|-162872.82382663|-162872.82382663|-163209.04176127|-163209.04176127||-164301.11228014|-164301.11228014|-164301.11228014|-164301.11228014|-164301.11228014|-164301.11228014|-164426.28570664|-164426.28570664|-164426.28570664|-168456.98411849|-172290.15752762|-172290.15752762|-172290.15752762|-172290.15752762|-172290.15752762|-173516.84169736|-175957.60188595|-176252.89098439|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|160847.58096651|154747.31218501|151897.0135389|148241.12615433|145265.58784485|145265.58784485|143933.98649428|135696.91611082|135696.91611082|135696.91611082|135696.91611082|135696.91611082|135507.68456758|133591.87174176|131071.80033314||131071.80033314|131071.80033314||131071.80033314|131071.80033314|131071.80033314|131071.80033314|130085.33370349|129905.92633721|128645.47370801|126317.42725535|126317.42725535|126317.42725535|126317.42725535|126317.42725535|126317.42725535|125691.58583927|122618.42871031|120542.69856701|118169.66507445|117299.6278605|114160.69762278|||113567.44180309||-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-123561.69669727|-125657.44077475|-126819.37863861|-128752.93659088|-128752.93659088|-131181.04065653|-131340.04517392|-135361.16130436|-139806.84589373|-139945.57071488|-139945.57071488|-139945.57071488|-139945.57071488|-139945.57071488|-139945.57071488|-139945.57071488|-139945.57071488|-139945.57071488|-139945.57071488|-139945.57071488|-139945.57071488|-139945.57071488|-141224.68410113|-141224.68410113|-141224.68410113
09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|833036.0642216|820262.29357955||||799513.65953284|796249.15696696|796249.15696696|796249.15696696|796249.15696696|796249.15696696|796249.15696696|796249.15696696|796249.15696696|796249.15696696|796249.15696696|796249.15696696|796249.15696696|796249.15696696|796249.15696696|796249.15696696|767776.8410744|-860963.89135244|-860963.89135244|-860963.89135244|-860963.89135244|-860963.89135244|-860963.89135244|-860963.89135244|-860963.89135244|-860963.89135244|-881737.65705826|-885894.99627841|-885894.99627841|-885894.99627841|-885894.99627841|||-902404.25795861|-902404.25795861|-902404.25795861||-902404.25795861|-902404.25795861|-902404.25795861|-902404.25795861|-929726.95328735|-968085.50365261|-969595.00405846|-979161.11562051|-1002734.5729117|-1013927.3032352|-1020253.1959442|-1020253.1959442|-1020253.1959442|-1020253.1959442|-1020253.1959442|-1020253.1959442|-1020253.1959442|-1021360.6630108|-1021360.6630108|-1021360.6630108|-1021360.6630108|-1021360.6630108|849589.28641528|849589.28641528|849589.28641528|849589.28641528|849589.28641528|849589.28641528|849589.28641528|849589.28641528|849589.28641528|849589.28641528|847702.40209874|847702.40209874|847702.40209874|847702.40209874|847702.40209874|829502.6689986|822737.86296123|822737.86296123|810375.40329025|750639.33698917|720265.92998797|666851.03331996|661223.37035552|634303.74483946|630004.16093274|591282.40103637|548758.22337375|-615538.89102456|-615538.89102456|-615538.89102456|-615538.89102456|-615538.89102456||||-615538.89102456||-615538.89102456|-615538.89102456|-615538.89102456|-620320.99002729|-632134.43336365|556490.51129733|556490.51129733|556490.51129733|556490.51129733|556490.51129733|556490.51129733|556490.51129733|556490.51129733|556490.51129733|556490.51129733|556490.51129733|556490.51129733|524322.79033037|520858.65592263|-587790.14965524|-587790.14965524|-587790.14965524|-587790.14965524|-587790.14965524|-587790.14965524|-587790.14965524|-587790.14965524|-587790.14965524|-587790.14965524|-587790.14965524|-587790.14965524|-587790.14965524|-632155.72183915|-639574.96523352||-639574.96523352|-647006.37774956|-647006.37774956|-647006.37774956|-647006.37774956|-647006.37774956|-647006.37774956|-647006.37774956|-647006.37774956|-647006.37774956|-647006.37774956|-647006.37774956|-647006.37774956|-649504.53856053|-649504.53856053|-649504.53856053|-649504.53856053|-660949.48728948|-671056.43656905|-671056.43656905|-671056.43656905|-671056.43656905|-671056.43656905|-671056.43656905|-671056.43656905|-671056.43656905|-671056.43656905|-671056.43656905|-671056.43656905|-691673.81841006|559774.2892332|559774.2892332|559774.2892332|559774.2892332|559774.2892332|559774.2892332|559774.2892332|535082.54359245|515536.15954717|513454.95136785|513454.95136785|513454.95136785|512394.39040873|506417.11386349|506417.11386349|506417.11386349|506417.11386349|506417.11386349|506417.11386349||468685.68207054|440372.98007838||436124.11533386|436124.11533386|436124.11533386|412499.01703762|401721.1300418|387467.92226867|371214.3580763|353682.62008477|351258.46676086|349259.40751207|346542.47840996|346542.47840996|343265.40544439|343265.40544439|319544.89493821|309994.32770913|289077.03078792|282168.92309769|279576.58121965|||278473.97913295||262757.99892956|262757.99892956|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-310398.97145494|-342943.3016166|-348609.13216979|-348609.13216979|-348609.13216979|-348609.13216979|-359176.81352199|-370335.34835777|-372884.91470833|-372884.91470833|-372884.91470833|-372884.91470833|-372884.91470833|-372884.91470833|-372884.91470833|-372884.91470833|-372884.91470833|-372884.91470833|-372884.91470833|-372884.91470833|-372884.91470833|306036.50215311|306036.50215311
09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|5405.9657131652|5405.9657131652||||5405.9657131652|5405.9657131652|5240.5174590724|5098.257444698|5098.257444698|5098.257444698|5098.257444698|5098.257444698|5098.257444698|5098.257444698|5098.257444698|-6517.5990429434|-6517.5990429434|-6517.5990429434|-6517.5990429434|-6517.5990429434|-6517.5990429434|-6657.3322699371|-6860.718289799|-6860.718289799|-6860.718289799|-6860.718289799|-7041.3536553322|-7076.5040614803|-7107.7822905336|-7168.3114697946|-7168.3114697946|-7332.5682997718|-7463.0472836689|-7463.0472836689|-7463.9414262988|||6097.4024693681|6097.4024693681|6097.4024693681||6097.4024693681|6097.4024693681|6097.4024693681|6097.4024693681|6097.4024693681|6097.4024693681|6097.4024693681|6097.4024693681|6097.4024693681|6097.4024693681|6097.4024693681|6097.4024693681|6097.4024693681|6097.4024693681|6097.4024693681|6097.4024693681|6097.4024693681|5476.0027437424|4921.6697152693|4713.5219058548|-5816.3037893172|-5816.3037893172|-5816.3037893172|-5816.3037893172|-5816.3037893172|-5816.3037893172|-5816.3037893172|-5816.3037893172|-5816.3037893172|-5816.3037893172|-5816.3037893172|-5816.3037893172|-5826.5170238484|-5826.5170238484|-5992.3358319116|-5992.3358319116|-6142.5953687907|-6242.8468707691|-6242.8468707691|-6242.8468707691|-6263.1631897434|-6335.7368774927|-6376.3743083252|-6386.5270092502|-6623.3633436114|5469.4339103966|5469.4339103966|5469.4339103966|5469.4339103966|5469.4339103966|5469.4339103966|5469.4339103966|5469.4339103966|5469.4339103966||||5469.4339103966||5469.4339103966|5469.4339103966|5469.4339103966|5469.4339103966|5469.4339103966|5469.4339103966|5469.4339103966|5469.4339103966|5469.4339103966|5469.4339103966|5469.4339103966|5469.4339103966|5469.4339103966|5469.4339103966|5469.4339103966|5469.4339103966|5469.4339103966|5469.4339103966|5469.4339103966|5469.4339103966|5469.4339103966|5254.3710115518|5158.1900128353|4932.0439133544|4932.0439133544|4932.0439133544|4740.6043481715|4593.4492757461|4051.6103063846|3888.932477018|3888.932477018|3664.3694189089|3545.1326876766|3408.6856869842||3408.6856869842|3408.6856869842|3408.6856869842|3408.6856869842|3408.6856869842|3102.4285410935|3054.6428234373|2910.4364704858|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774|2746.2241994774||2746.2241994774|2746.2241994774||2746.2241994774|2702.1935549749|2543.5483944165|2480.662819969|2480.662819969|2480.662819969|2480.662819969|2480.662819969|2480.662819969|2480.662819969|2480.662819969|2480.662819969|2394.3475777434|2385.9417530482|2323.2437937342|2323.2437937342|2323.2437937342|2323.2437937342|2323.2437937342|||2323.2437937342||2323.2437937342|2323.2437937342|2323.2437937342|2323.2437937342|2323.2437937342|2279.9931041491|2130.8256712768|-2551.7488413517|-2551.7488413517|-2551.7488413517|-2551.7488413517|-2551.7488413517|-2551.7488413517|-2551.7488413517|-2551.7488413517|-2551.7488413517|-2551.7488413517|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2564.7831468499|-2596.7034964999|-2624.114996111|-2639.9567853222|-2639.9567853222|-2666.6276490991|-2666.6276490991|-2666.6276490991
09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|42780.878338751|41656.531487501||||39854.479430557|38995.513622163|38995.513622163|38995.513622163|37536.681802403|36733.86642272|36733.86642272|35737.629358578|34750.143731753|34315.91818735|34315.91818735|33544.56053598|33544.56053598|33544.56053598|33544.56053598|33544.56053598|33544.56053598|33544.56053598|33544.56053598|33054.087081457|33054.087081457|32304.541201619|31712.341365592|31712.341365592|31712.341365592|31712.341365592|31712.341365592|31712.341365592|31712.341365592|31712.341365592|31712.341365592|||31712.341365592|31712.341365592|31712.341365592||31712.341365592|31712.341365592|31712.341365592|31712.341365592|31712.341365592|31712.341365592|31712.341365592|31255.379295103|30983.754772336|30640.283080374|30294.758978193|30024.732197992|29999.872699578|29999.872699578|29999.872699578|29899.858555086|29646.738956896|29646.738956896|29557.487729885|29333.259508762|29333.259508762|29333.259508762|29333.259508762|29333.259508762|29333.259508762|29333.259508762|29333.259508762|29333.259508762|29333.259508762|29333.259508762|29075.843898624|-31122.273199166|-31122.273199166|-31122.273199166|-31122.273199166|-31122.273199166|-31438.636887962|-31676.263208847|-31776.142722381|-31776.142722381|-31776.142722381|-31776.142722381|-31776.142722381|-31776.142722381|-31776.142722381|-31776.142722381|-31776.142722381|-31776.142722381|-31983.703746315|-31983.703746315|-31983.703746315|-31983.703746315|-31983.703746315|-31983.703746315||||-31983.703746315||-32515.226384794|30495.303278583|30495.303278583|30495.303278583|30495.303278583|30495.303278583|30495.303278583|30495.303278583|30300.991701954|30300.991701954|30222.450894313|30222.450894313|30222.450894313|29891.612104792|29618.457894213|-30996.272355461|-30996.272355461|-30996.272355461|-30996.272355461|-30996.272355461|-30996.272355461|-30996.272355461|-30996.272355461|-30996.272355461|-30996.272355461|-30996.272355461|-30996.272355461|-30996.272355461|-30996.272355461|-30996.272355461|-30996.272355461|-30996.272355461|-31393.080394957|-31528.422661063||-32006.580734515|-32068.42303835|-32220.470042611|-32385.502366866|-32385.502366866|-32385.502366866|-32385.502366866|-32385.502366866|-32533.89151874|-33868.2127986|31033.516046748|31033.516046748|31033.516046748|31033.516046748|31033.516046748|31033.516046748|31015.01782972|30854.307997969|30854.307997969|30854.307997969|30854.307997969|30854.307997969|30543.675553298|29781.861725887|29463.17969543|29406.693651851|29406.693651851|29406.693651851|29406.693651851|29406.693651851|29406.693651851|29406.693651851|29399.104057612|29290.438283208|29290.438283208|29290.438283208|29290.438283208|28950.486981342|28724.320959216|28724.320959216|28724.320959216|28724.320959216|28460.356621351|27755.951801501|27172.112654747|27172.112654747|27172.112654747|27172.112654747|27172.112654747||26722.55015203|26722.55015203||26722.55015203|26722.55015203|26514.868072029|26514.868072029|26514.868072029|26514.868072029|26514.868072029|26514.868072029|26514.868072029|26514.868072029|26514.868072029|26514.868072029|26394.29785781|26160.330953122|25750.367725691|25672.630806324|25489.034229249|25329.482476943|25213.31386327|||25044.086232194||25044.086232194|25044.086232194|24910.095813549|24686.21757061|-25968.316926338|-25968.316926338|-25968.316926338|-25968.316926338|-25968.316926338|-25968.316926338|-25968.316926338|-25968.316926338|-25968.316926338|-25968.316926338|-25968.316926338|-25968.316926338|-26012.018807042|-26116.132007824|-26331.335812129|-26331.335812129|-26589.452417187|-26589.452417187|-26589.452417187|-27054.947130207|-27336.052366897|-27467.835963219|-27469.459483153|-27469.459483153|-27469.459483153|-27643.84387017|-27690.869506407|-27690.869506407|-27690.869506407|-27709.299451563|-27934.49082321|-27934.49082321|-27934.49082321|-27934.49082321|-27934.49082321|-27934.49082321
09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|46019.736521997|46019.736521997||||44351.655180651|44351.655180651|44351.655180651|44351.655180651|44351.655180651|44351.655180651|44351.655180651|44351.655180651|43897.203445589|43897.203445589|43897.203445589|43897.203445589|43791.337161766|43199.47157938|43199.47157938|43199.47157938|43199.47157938|43199.47157938|43199.47157938|43199.47157938|43199.47157938|43199.47157938|43199.47157938|43199.47157938|43199.47157938|43199.47157938|43199.47157938|40199.412865977|-50070.916967307|-50070.916967307|-50070.916967307|||-50070.916967307|-50070.916967307|-50070.916967307||-50348.241074786|-51538.260586155|-51538.260586155|-52050.845095728|-52137.050106365|-53830.055673739|-55316.728526376|-56065.809473751|-57398.121637501|43273.232047393|43273.232047393|43273.232047393|43273.232047393|43273.232047393|43273.232047393|42117.57042888|42117.57042888|41530.633809867|38609.329014665|38609.329014665|38609.329014665|38609.329014665|38609.329014665|38609.329014665|38609.329014665|38609.329014665|38609.329014665|38609.329014665|38609.329014665|38609.329014665|38609.329014665|38609.329014665|38609.329014665|38609.329014665|38404.810016295|36508.122240328|33620.135822586|33616.817580651|33240.908422946|31625.045847663|31625.045847663|31625.045847663|31510.983078733|31510.983078733|31510.983078733|31510.983078733|31510.983078733|31510.983078733|31510.983078733|31510.983078733|31510.983078733|31510.983078733|31510.983078733|31510.983078733||||30945.536754148||30285.734256088|30285.734256088|30285.734256088|30285.734256088|30285.734256088|30285.734256088|30285.734256088|30285.734256088|30285.734256088|30285.734256088|30285.734256088|30285.734256088|30285.734256088|30285.734256088|30285.734256088|29471.276859368|29471.276859368|29232.753176906|29232.753176906|29232.753176906|29232.753176906|27215.559085452|26884.334073238|26884.334073238|26884.334073238|26884.334073238|26813.066757084|26813.066757084|-29823.228570599|-29823.228570599|-29823.228570599|-29823.228570599|-29823.228570599|-29823.228570599||-29823.228570599|-29823.228570599|-29823.228570599|-29823.228570599|-29823.228570599|-29823.228570599|-29823.228570599|-29823.228570599|-29823.228570599|-29989.698411776|26749.293109492|26749.293109492|26749.293109492|26749.293109492|26749.293109492|26284.743364819|26284.743364819|26284.743364819|26284.743364819|26284.743364819|24846.937072021|24326.465521013|24326.465521013|24281.747556807|24281.747556807|23785.275063118|-26819.220709939|-26819.220709939|-26819.220709939|-26819.220709939|-26819.220709939|-26819.220709939|-26819.220709939|-26819.220709939|-27274.134122154|-27538.879930124|-27538.879930124|-27538.879930124|-27538.879930124|-27647.876304455|-27647.876304455|-27647.876304455|-27647.876304455|-27647.876304455|-27647.876304455|-27647.876304455|-27647.876304455|-27647.876304455|-27647.876304455||-27647.876304455|-27866.981773152||-27866.981773152|-27866.981773152|-27866.981773152|-27866.981773152|-27866.981773152|-27866.981773152|-28135.535303502|-28553.477782582|-28553.477782582|-28553.477782582|-28692.753091758|-29102.291049396|-29102.291049396|-29102.291049396|-29102.291049396|-29102.291049396|-29863.656721551|-29946.443362716|-29946.443362716|||-29946.443362716||-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-29946.443362716|-30733.880694711|-30733.880694711|-31681.642832977|-31681.642832977|-31779.603147752|-32345.80635525|-32345.80635525|-33903.673728055|-34373.526364506|-34759.192543903|-34759.192543903|-34759.192543903|-35215.769493226|-38059.188325807|-38925.232500996|-38925.232500996|-39351.392700802|-39351.392700802|-39351.392700802|-39351.392700802|-39612.658556446|-40216.842840496|-40259.00448178|-40259.00448178
09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-1301.8501142738|-1307.0001269709||||-1359.7779188565|-1402.5865765072|-1420.8140169292|-1420.8140169292|-1420.8140169292|-1420.8140169292|-1443.15310732|-1443.15310732|-1443.5034525777|-1466.8608705475|-1466.8608705475|-1466.8608705475|-1466.8608705475|-1466.8608705475|-1466.8608705475|-1466.8608705475|-1466.8608705475|-1524.6231894972|-1562.4702105525|-1563.9113450583|-1573.1237167314|-1593.1813672585|-1593.1813672585|-1593.1813672585|-1655.9792969539|1315.379683855|1315.379683855|1315.379683855|1315.379683855|1315.379683855|1315.379683855|||1315.379683855|1315.379683855|1315.379683855||1315.379683855|1307.7403504383|1307.7403504383|1174.4892782648|1141.0176274874|1141.0176274874|1067.7418083193|1048.1575647992|-1211.0523891368|-1211.0523891368|-1214.3915434853|-1221.3794927615|-1230.3661030683|-1259.8512256314|1077.1910038668|1077.1910038668|1077.1910038668|1077.1910038668|1077.1910038668|1077.1910038668|1077.1910038668|1077.1910038668|1077.1910038668|1077.1910038668|1077.1910038668|1077.1910038668|1077.1910038668|1077.1910038668|1005.4344487409|972.48272082327|-1116.2581240001|-1116.2581240001|-1116.2581240001|-1116.2581240001|-1116.2581240001|-1116.2581240001|-1122.1201377779|-1130.1890419754|-1137.5433799727|-1142.2148666363|-1155.9054073737|-1160.9140831774|-1160.9140831774|-1165.6823146415|1042.8149185873|1042.8149185873|1042.8149185873|1042.8149185873|1042.8149185873|1042.8149185873|1042.8149185873|1042.8149185873|1042.8149185873|1042.8149185873||||1042.8149185873||1042.8149185873|1042.8149185873|1042.8149185873|1042.8149185873|1042.8149185873|1042.8149185873|1042.8149185873|1037.405465097|1025.00607233|1024.3956359222|1022.4395954691|992.09955052121|984.88833397681|984.88833397681|982.93148219645|979.09053577383|969.46781313283|969.46781313283|969.46781313283|967.85312570315|955.38540420102|955.38540420102|955.38540420102|-1058.0362874257|-1058.0362874257|-1058.0362874257|-1058.0362874257|-1058.0362874257|-1058.0362874257|-1058.0362874257|-1058.0362874257|-1058.0362874257|-1080.3180971396|-1099.4034254316||-1099.4034254316|-1099.4034254316|-1103.4918832489|-1103.4918832489|-1116.4070403375|-1116.4070403375|-1116.4070403375|-1116.4070403375|-1116.4070403375|-1128.0078225972|-1149.4531362191|-1152.4051064433|-1152.4051064433|-1164.8945627148|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1056.2838686393|1054.642093687|1054.642093687|1054.642093687||1054.642093687|1054.642093687||1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|1054.642093687|||1054.642093687||1054.642093687|1054.642093687|1054.642093687|1054.642093687|1051.2062885024|1051.2062885024|1045.0069872249|1042.0633191388|973.23702126535|-1178.5269509057|-1178.5269509057|-1178.5269509057|-1178.5269509057|-1178.5269509057|-1178.5269509057|-1178.5269509057|-1179.2801863033|-1179.2801863033|-1217.8668736704|-1228.2409707449|-1270.5455230499|-1279.38336179|-1279.38336179|-1333.0926242111|-1358.8251380123|-1360.6390422359|-1362.1544913732|-1368.338323748|-1409.7703642468|-1409.7703642468|-1409.7703642468|-1409.7703642468|-1409.7703642468|-1409.7703642468|-1409.7703642468|-1409.7703642468|-1416.5066225269|-1416.5066225269|-1423.7365710209|-1423.7365710209
09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|11743.802059409|11743.802059409||||11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|11743.802059409|||11743.802059409|11743.802059409|11743.802059409||11743.802059409|11743.802059409|11743.802059409|-12683.192258179|-12683.192258179|-12683.192258179|-12683.192258179|-12840.213620199|-12900.656543483|-12900.656543483|-12900.656543483|-13016.840603869|-13019.19912226|-13019.19912226|-13019.19912226|-13019.19912226|-13019.19912226|-13019.19912226|-13019.19912226|-13019.19912226|-13019.19912226|-13227.443469178|-13416.603854642|-13489.004282936|-13558.462077699|-13558.462077699|-13875.513419665|-13905.183427208|-13905.183427208|-13905.183427208|-13905.183427208|-13905.183427208|-13905.183427208|-13905.183427208|-14084.732626183|-14084.732626183|-14387.480695759|-14839.978550844|-15019.420612048|-15044.037792652|-15044.037792652|-15094.256231348|-15094.256231348|-15094.256231348|-15169.760779441|-15169.760779441|-15364.178643824|-15391.309604249|-15465.899560276|-16057.666178085|-16351.916137913|-16351.916137913|-16351.916137913|-16351.916137913||||-16365.462375459||-16814.958194954|-17083.19188379|-17083.19188379|-17083.19188379|-17083.19188379|-17104.657648655|-17296.286276283|-17780.318084759|-18016.464538621|-18081.071709579|-18119.524121755|-18232.249024172|-18270.203727548|-18270.203727548|-18270.203727548|-18270.203727548|-18270.203727548|-18270.203727548|-18270.616106612|-18270.616106612|-18270.616106612|-18270.616106612|-18297.351229569|-18523.72358841|-19094.692876012|-19539.658751124|-19754.620834582|-20164.578705091|-20168.420783435|-20214.911981594|-20271.866643944|-20271.866643944|-20673.185159937|-21212.983511042||-21749.981678935|-21782.757421039|-22041.397134488|19105.561141002|19105.561141002|19105.561141002|19105.561141002|19105.561141002|19105.561141002|19105.561141002|19105.561141002|19105.561141002|19105.561141002|18870.067934447|18608.408816052|18370.035114061|18370.035114061|18370.035114061|18370.035114061|18370.035114061|18370.035114061|17830.039015624|16926.315522118|16926.315522118|16926.315522118|16882.017246797|16715.574718664|16612.561381066|16612.561381066|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507||-18532.689522507|-18532.689522507||-18532.689522507|-18532.689522507|-18532.689522507|-18532.689522507|-18954.655025008|-19327.950027787|-19408.292979674|-19408.292979674|-19408.292979674|-19408.292979674|-19408.292979674|-19408.292979674|-19408.292979674|-19408.292979674|-19408.292979674|-19408.292979674|-19408.292979674|-19408.292979674|-19408.292979674|||-19408.292979674||-19632.706419307|-19632.706419307|-19632.706419307|-19718.928428334|-19718.928428334|-19718.928428334|-19718.928428334|-19718.928428334|-19718.928428334|-19718.928428334|-19718.928428334|-19718.928428334|-19718.928428334|-19718.928428334|-19718.928428334|-19718.928428334|-19918.059788067|-19918.059788067|-20897.844208964|-22628.715787737|18295.030757951|18295.030757951|18295.030757951|18295.030757951|18295.030757951|17728.367508835|-20573.027961096|-20573.027961096|-20573.027961096|-20573.027961096|-20573.027961096|-20573.027961096|-20573.027961096|-20573.027961096|-20641.33465171|-20641.33465171|-20641.33465171|-20848.149613011|-21263.499570012|-21526.844403308
09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|29597.434126072|29597.434126072||||29597.434126072|29597.434126072|29597.434126072|29597.434126072|29597.434126072|29597.434126072|29597.434126072|29597.434126072|29597.434126072|29597.434126072|29597.434126072|28508.26014008|27025.844600089|26159.271777877|24957.524197641|23463.915775157|23145.41304214|23145.41304214|23145.41304214|23145.41304214|23145.41304214|23145.41304214|23145.41304214|23145.41304214|23145.41304214|23145.41304214|23145.41304214|23145.41304214|23145.41304214|23145.41304214|22074.300989461|||22074.300989461|22074.300989461|22074.300989461||22074.300989461|22074.300989461|21945.423967495|21945.423967495|21945.423967495|21945.423967495|21945.423967495|21945.423967495|21945.423967495|21945.423967495|21945.423967495|21945.423967495|21945.423967495|21945.423967495|21945.423967495|21692.137741661|20782.930824067|-23308.988134963|-23308.988134963|-23308.988134963|-23308.988134963|-23308.988134963|-23308.988134963|-23623.875705514|-24123.303340141|-24123.303340141|-24462.003711267|-25352.226345853|-25625.395705995|-25625.395705995|-25625.395705995|-25625.395705995|-25625.395705995|-25625.395705995|-25625.395705995|-25625.395705995|-25625.395705995|-25625.395705995|-25625.395705995|-25625.395705995|-25625.395705995|-25625.395705995|-25625.395705995|-25625.395705995|-25625.395705995|-25625.395705995|-25625.395705995|-25625.395705995|-25625.395705995|-25625.395705995|-25625.395705995|-25625.395705995|-25625.395705995|-25625.395705995||||-25625.395705995||-25800.48852592|-25800.48852592|23714.083942839|23714.083942839|23714.083942839|23714.083942839|23714.083942839|23714.083942839|23714.083942839|23714.083942839|23692.575739734|23692.575739734|23692.575739734|23692.575739734|22408.417488593|-24108.158324687|-24108.158324687|-24108.158324687|-24108.158324687|-24108.158324687|-24108.158324687|-24108.158324687|-24261.842582986|-24442.200184002|-24442.200184002|-24442.200184002|-24442.200184002|-24442.200184002|-24442.200184002|-24516.33353778|-24745.926153089|-24898.674263072|-24898.674263072|-25492.971403414||22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|22913.315457729|21550.906064143|21413.24455053|21413.24455053|21413.24455053|21413.24455053|21413.24455053|21413.24455053|21413.24455053|21413.24455053|21413.24455053|21384.148903333|21384.148903333|21384.148903333|20740.721003703|20222.955347699|20222.955347699|20222.955347699|20222.955347699|20222.955347699|20222.955347699|20222.955347699|20222.955347699|20222.955347699|20222.955347699|20222.955347699||20208.839275221|20057.049446814||20057.049446814|20057.049446814|20057.049446814|20057.049446814|20057.049446814|20057.049446814|20057.049446814|20057.049446814|20057.049446814|20057.049446814|20057.049446814|20057.049446814|20057.049446814|20035.61049646|20028.456107178|19673.284563531|19198.771922042|19198.771922042|19198.771922042|||19198.771922042||19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19198.771922042|19159.746580047|19121.616505015|19121.616505015|19121.616505015|19121.616505015|19121.616505015|18901.796116684|18668.662351871|18346.197134274|18346.197134274|18346.197134274|18346.197134274|18346.197134274|18346.197134274|18346.197134274|18346.197134274|18346.197134274|18346.197134274
09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP|12843.339421921|12335.377135468||||12289.307928297|12022.008809219|11781.120899132|11492.912110147|11199.902344608|10996.793018035|10996.793018035|10773.103353372|-11792.623292155|-11792.623292155|-11792.623292155|-11792.623292155|-11792.623292155|-11792.623292155|-11792.623292155|-11792.623292155|-11792.623292155|-11792.623292155|-11792.623292155|-11792.623292155|-11792.623292155|-11792.623292155|-11792.623292155|-11880.136991283|-12024.596656981|11218.334618227|11218.334618227|11218.334618227|11218.334618227|10995.37179803|10967.665986475|||10967.665986475|10967.665986475|10967.665986475||10967.665986475|10967.665986475|10967.665986475|10967.665986475|10967.665986475|10967.665986475|10967.665986475|10967.665986475|10967.665986475|10967.665986475|10967.665986475|10967.665986475|10967.665986475|10967.665986475|10967.665986475|10952.406651639|10883.785168488|10816.524899368|10816.524899368|10708.071482095|10708.071482095|10708.071482095|10708.071482095|10708.071482095|10708.071482095|10708.071482095|10708.071482095|10708.071482095|10708.071482095|10708.071482095|10708.071482095|10708.071482095|10593.412757883|10233.236397648|-11186.533458851|-11186.533458851|-11186.533458851|-11186.533458851|10470.010071751|10470.010071751|10470.010071751|10470.010071751|10470.010071751|10470.010071751|10470.010071751|10470.010071751|10470.010071751|10470.010071751|10470.010071751|10470.010071751|10470.010071751|10470.010071751|10470.010071751|10470.010071751||||10470.010071751||10470.010071751|10470.010071751|10470.010071751|10470.010071751|10470.010071751|10470.010071751|10470.010071751|10462.788968612|10438.098854014|10431.878942913|-11236.722512645|-11236.722512645|-11236.722512645|-11236.722512645|-11236.722512645|-11236.722512645|-11236.722512645|-11236.722512645|-11236.722512645|-11236.722512645|-11236.722512645|-11236.722512645|-11236.722512645|-11236.722512645|-11236.722512645|-11236.722512645|-11236.722512645|-11236.722512645|-11321.744417992|-11321.744417992|-11321.744417992|-11321.744417992|-11351.10251726|-11351.10251726||-11351.10251726|-11351.10251726|-11351.10251726|-11351.10251726|-11351.10251726|-11351.10251726|-11351.10251726|-11351.10251726|-11351.10251726|-11415.113908067|-11548.906059342|-11548.906059342|-11587.673399269|-11769.081554743|10543.31186399|10543.31186399|10543.31186399|10543.31186399|10543.31186399|10543.31186399|10543.31186399|10543.31186399|10543.31186399|10364.790959989|10293.198716036|10293.198716036|10027.998573373|9643.3237544671|9643.3237544671|9643.3237544671|9643.3237544671|9643.3237544671|9643.3237544671|9643.3237544671|9643.3237544671|9643.3237544671|9643.3237544671|9429.8041716302|9284.7281345312|9284.7281345312|9284.7281345312|9284.7281345312|9284.7281345312|9284.7281345312|9284.7281345312|9284.7281345312|9134.0577977109|9134.0577977109|9134.0577977109||8874.5086641232|8846.9434291194||8846.9434291194|8846.9434291194|8846.9434291194|8846.9434291194|8846.9434291194|8846.9434291194|8628.2704767993|8539.1894186659|8391.2832329209|8391.2832329209|8216.9813699121|7958.8681887912|7794.5392299821|7794.5392299821|7794.5392299821|7794.5392299821|7761.1786419507|7761.1786419507|7761.1786419507|||7726.3096021675||7699.7884468527|7640.320496503|7621.8771561766|7621.8771561766|7577.6412846406|7551.8236496007|7504.2484995564|7489.7205550626|7443.578394514|-7886.5223253297|-7886.5223253297|-7886.5223253297|-7886.5223253297|-7886.5223253297|-7886.5223253297|-7886.5223253297|-7961.135917033|-8002.9287967033|-8168.8255098811|-8168.8255098811|-8168.8255098811|-8216.4727887568|7896.5008554233|7896.5008554233|7896.5008554233|7896.5008554233|7893.3342838037|7846.4825375596|7821.1512809378|7821.1512809378|7817.5200559519|7817.5200559519|7817.5200559519|7817.5200559519|7817.5200559519|7817.5200559519|7817.5200559519|7817.5200559519|7817.5200559519|7817.5200559519
09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|66996.898092108|66996.898092108||||66996.898092108|66996.898092108|66996.898092108|65852.108991232|64924.565545813|64317.492244318|64317.492244318|64317.492244318|64317.492244318|64317.492244318|64317.492244318|63430.546938132|63011.718820146|62051.909800162|61746.566444625|60990.629382917|60834.148119881|-65690.743319779|-65690.743319779|-65690.743319779|-65690.743319779|-65690.743319779|-65690.743319779|-65690.743319779|-65690.743319779|-65690.743319779|-65690.743319779|-65690.743319779|-65690.743319779|-65690.743319779|-65690.743319779|||-65690.743319779|-65690.743319779|-65884.159244198||-66471.288049109|-67295.875610122|-67614.043963113|-67614.043963113|-67788.826342193|-67788.826342193|-67788.826342193|-67788.826342193|-68465.362602437|-68944.847336041|-69733.163706712|-70364.626340792|-70419.909062706|-70419.909062706|-70855.454514117|-71189.393904575|-71482.659893972|-72173.667936861|-72173.667936861|-72173.667936861|-72173.667936861|-72173.667936861|-72173.667936861|-72173.667936861|-72173.667936861|-72173.667936861|-72176.297707623|-72823.664119581|-73271.487132484|-73271.487132484|-73271.487132484|-73979.430147205|-76910.477941339|-80037.966997721|-80037.966997721|-80037.966997721|-80308.578372549|-80308.578372549|-80308.578372549|-80308.578372549|-80308.578372549|-80308.578372549|-80308.578372549|-80308.578372549|-80308.578372549|-80308.578372549|-80308.578372549|-80308.578372549|-80308.578372549|-80978.491817962|-80978.491817962|-80997.245292129|-80997.245292129|-80997.245292129||||-82515.398980335||-82515.398980335|-82515.398980335|-82515.398980335|-82515.398980335|-82515.398980335|-82515.398980335|-82515.398980335|-82515.398980335|-82515.398980335|-82515.398980335|-82515.398980335|-82515.398980335|-82515.398980335|-82515.398980335|-82515.398980335|-82515.398980335|-82515.398980335|-82515.398980335|-82515.398980335|-82515.398980335|-82515.398980335|-82515.398980335|-82878.221089261|-84503.578988068|-85787.309986742|-85980.344429713|-87133.716033014|-88243.01781446|-89153.353127178|-89948.170141309|-90210.086594209|-90210.086594209|-91277.873993565|-92892.082215073||-92991.202461192|-93412.447179102|-96263.830199002|-99848.700221114|-103139.84609581|-103139.84609581|-103139.84609581|-103139.84609581|-103139.84609581|-103690.35375066|-103690.35375066|-103690.35375066|-103690.35375066|-104544.83750073|-105072.04166748|-106985.60185276|-108584.00205862|96397.227709907|96397.227709907|96397.227709907|96397.227709907|96397.227709907|96397.227709907|95410.600425112|95410.600425112|95410.600425112|91667.33380568|89941.744864624|89941.744864624|89941.744864624|89941.744864624|89901.938738471|89579.931931635|86033.257701816|82779.571593235|82779.571593235|82779.571593235|82779.571593235|82779.571593235|82779.571593235|82779.571593235|82779.571593235|82779.571593235|82779.571593235|82779.571593235|82779.571593235|81749.523992483|79721.693324981|78090.77036109||77975.165534016|77975.165534016||77975.165534016|77975.165534016|77975.165534016|77975.165534016|77975.165534016|77975.165534016|77975.165534016|77975.165534016|76850.183926685|75505.759918539|75334.034321809|75334.034321809|75334.034321809|75334.034321809|74843.599892741|74843.599892741|74843.599892741|70409.555436379|69220.438810345|||69220.438810345||68678.265344828|68263.016834061|68263.016834061|68263.016834061|68263.016834061|66129.434284501|66129.434284501|66129.434284501|66129.434284501|65682.704760557|65380.783067286|64600.870074762|64089.855638624|60027.788576012|60027.788576012|60027.788576012|60027.788576012|60027.788576012|60027.788576012|59752.772584921|59752.772584921|59752.772584921|59752.772584921|59752.772584921|59752.772584921|59752.772584921|59752.772584921|59752.772584921|59752.772584921|59752.772584921|59752.772584921|59752.772584921|59752.772584921|58764.191761023|57815.768623359|56263.059935008|56263.059935008|56263.059935008|56263.059935008|55664.511038898
09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP|46079.485236808|46079.485236808||||46079.485236808|45977.205818675|45946.895354083|45348.179170985|45348.179170985|45348.179170985|45348.179170985|44534.087967761|-47500.966617152|-47500.966617152|-47500.966617152|-47500.966617152|-47500.966617152|-47500.966617152|-47500.966617152|-47500.966617152|-47673.106934756|-47673.106934756|-47977.618324059|-47977.618324059|-47977.618324059|-47977.618324059|-47977.618324059|-47977.618324059|-48536.242582288|-49126.380646986|-49137.645163318|-49761.272403687|46668.070061048|46668.070061048|46668.070061048|||46668.070061048|46668.070061048|46668.070061048||46639.522290053|46613.358100059|46587.332165865|46587.332165865|46587.332165865|46587.332165865|46587.332165865|46587.332165865|46587.332165865|46587.332165865|46587.332165865|46587.332165865|46587.332165865|46587.332165865|45999.813517628|45919.237241809|-48368.948016413|-48368.948016413|-48368.948016413|-48368.948016413|-48368.948016413|-48368.948016413|-48368.948016413|-48368.948016413|-48368.948016413|-48368.948016413|-48368.948016413|-48368.948016413|-48368.948016413|-48368.948016413|-48368.948016413|-48368.948016413|-48368.948016413|-48368.948016413|-48368.948016413|-48718.275573792|-48909.195081992|-49239.78846145|-49239.78846145|-49239.78846145|-49239.78846145|-49239.78846145|-49239.78846145|-49239.78846145|-49239.78846145|-49239.78846145|-49438.31908821|-49438.31908821|-49884.243431345|-50009.456010075|-50009.456010075|-50009.456010075|-50738.284455639|-51520.316061821||||-52044.795624245||-52625.644167124|-52625.644167124|-52625.644167124|-52625.644167124|-52625.644167124|-53167.382407916|-53741.536008795|-54018.373343106|-54321.217777067|-54321.217777067|-54321.217777067|-54321.217777067|-54321.217777067|-54321.217777067|-54321.217777067|-54321.217777067|-54321.217777067|-54321.217777067|-54321.217777067|-54321.217777067|-54321.217777067|-54321.217777067|-54395.797530075|-54861.997255639|-55413.330284043|-55487.033648937|-56324.481832152|-56882.75759128|-56986.397323644|-57391.550354539|-57391.550354539|-57391.550354539|-57391.550354539|-57391.550354539||-57391.550354539|-57391.550354539|-57391.550354539|-57391.550354539|-57391.550354539|-57391.550354539|-57391.550354539|-57391.550354539|-57391.550354539|-57391.550354539|53225.371469023|53225.371469023|53225.371469023|53225.371469023|53225.371469023|53225.371469023|53225.371469023|53225.371469023|53225.371469023|53225.371469023|53225.371469023|53225.371469023|53225.371469023|52730.088233362|52730.088233362|52416.764703735|52390.849670817|51884.277412019|51088.086013354|50732.822238709|50732.822238709|50722.960758972|50722.960758972|50722.960758972|50722.960758972|50722.960758972|50722.960758972|49731.067509969|49677.861123419|49677.861123419|49608.734581576|49492.90264285|49492.90264285|49492.90264285|49492.90264285|49492.90264285|49043.762198697|49043.762198697|49043.762198697||-51251.812447066|-51251.812447066||-51251.812447066|-51251.812447066|-51251.812447066|-51251.812447066|-51251.812447066|-51251.812447066|-51251.812447066|-51251.812447066|-51938.124941185|-52653.472156872|-53098.302396524|49262.961340251|49262.961340251|49262.961340251|49262.961340251|49262.961340251|49262.961340251|49262.961340251|49262.961340251|||-52985.553851035||-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-52985.553851035|-54645.059834483|-55441.733149426|-56076.831048674|-56076.831048674|-56916.366321912|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619|53699.12554619
09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|50003.233968148|50003.233968148||||50003.233968148|50003.233968148|50003.233968148|50003.233968148|50003.233968148|50003.233968148|50003.233968148|50003.233968148|50003.233968148|49244.73329401|49244.73329401|48397.818881493|48397.818881493|43980.909868326|43512.432671686|43512.432671686|43512.432671686|43512.432671686|43512.432671686|43512.432671686|43512.432671686|40869.369635206|-51269.673624133|-51269.673624133|-51269.673624133|-51269.673624133|-52285.748471259|-55214.720523621|-57166.356137357|-57318.032268342|-57318.032268342|||-57725.591409269|-58245.101565854|-58255.668406504||-58422.964896116|-59408.891760546|-59408.891760546|-59408.891760546|-59408.891760546|-59408.891760546|-59408.891760546|-60826.546400606|-63379.114424641|-63379.114424641|-63379.114424641|-63379.114424641|-63379.114424641|-63379.114424641|-63379.114424641|-63379.114424641|-63379.114424641|-63989.180030597|-63989.180030597|-63989.180030597|-63989.180030597|-63989.180030597|-63989.180030597|-65501.866700663|-66126.092229612|-66126.092229612|-66126.092229612|-66126.092229612|-66126.092229612|50576.401026994|50576.401026994|50576.401026994|50576.401026994|50576.401026994|50576.401026994|50576.401026994|50576.401026994|50576.401026994|49773.778918883|48770.865465425|48650.96162825|48156.624031389|47077.93090295|47077.93090295|46115.320675242|46115.320675242|46115.320675242|46115.320675242|46115.320675242|46115.320675242|46115.320675242|46115.320675242|46115.320675242|46115.320675242||||44705.91186138||43756.568734867|39062.854149852|36617.060166502|34732.489940332|34732.489940332|34732.489940332|33058.322155924|32198.135728805|30295.150809783|28866.834233092|28271.482481214|28190.410470634|28190.410470634|27628.23385626|25625.815395845|25295.350439828|25167.056044253|23346.728938059|-27030.286407726|-27030.286407726|-27030.286407726|-27030.286407726|-27030.286407726|-27030.286407726|-27030.286407726|-27030.286407726|-27030.286407726|-27030.286407726|-27030.286407726|-27030.286407726|-27030.286407726|-27128.096008584|24070.272318876|24070.272318876||24070.272318876|24070.272318876|24070.272318876|24070.272318876|22586.41368764|-25262.012364518|-25262.012364518|-25262.012364518|-25262.012364518|-25680.013738353|21663.810046205|21663.810046205|21663.810046205|21663.810046205|21663.810046205|21663.810046205|21663.810046205|21663.810046205|21663.810046205|21663.810046205|21663.810046205|21663.810046205|20499.291573511|20499.291573511|20499.291573511|20499.291573511|20499.291573511|20499.291573511|20499.291573511|20499.291573511|20499.291573511|20499.291573511|20499.291573511|20499.291573511|20499.291573511|20499.291573511|20499.291573511|20482.048098493|20482.048098493|20482.048098493|20482.048098493|20482.048098493|20482.048098493|20017.269621235|20017.269621235|20017.269621235|20017.269621235|18450.641507698|18450.641507698||16859.25493648|16859.25493648||16859.25493648|16859.25493648|16859.25493648|16859.25493648|16090.283262756|15833.648069729|-18216.18160914|-18216.18160914|-18216.18160914|-18216.18160914|-18216.18160914|-18216.18160914|-18216.18160914|-18216.18160914|-18216.18160914|-18216.18160914|-18216.18160914|-18489.91556684|-18489.91556684|||-18537.683963155||-18634.64884795|-18985.165386612|-19396.294874013|-19643.530519758|-19643.530519758|-19643.530519758|-19643.530519758|-19861.642616985|-19861.642616985|-20039.047352205|-20407.830391339|-20964.255990377|-21208.805045537|-21208.805045537|-21208.805045537|-21208.805045537|-21214.944500663|-21214.944500663|18005.516566719|18005.516566719|18005.516566719|18005.516566719|18005.516566719|18005.516566719|18005.516566719|18005.516566719|18005.516566719|18005.516566719|18005.516566719|17228.351740798|17030.510800334|17030.510800334|17030.510800334|17030.510800334|17030.510800334|17030.510800334|17030.510800334|17030.510800334|17030.510800334|17030.510800334
09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|9478.9776553043|9164.9751725604||||8735.2706432846|8735.2706432846|8735.2706432846|8735.2706432846|8735.2706432846|8735.2706432846|8735.2706432846|8735.2706432846|8735.2706432846|8735.2706432846|8735.2706432846|7919.2847447958|7919.2847447958|5776.9830497731|5121.0922775256|4946.7691972507|4858.812981635|4858.812981635|4858.812981635|4858.812981635|4823.12553515|-5376.9528524615|-5376.9528524615|-5376.9528524615|-5376.9528524615|-5376.9528524615|-5450.7809471795|-5497.534385755|-5605.8715397278|-5630.8114399558|-5630.8114399558|||-5630.8114399558|-5663.1238221731|5092.6296006245||5092.6296006245|5092.6296006245|5092.6296006245|5092.6296006245|5092.6296006245|5092.6296006245|5092.6296006245|5092.6296006245|5092.6296006245|5092.6296006245|5092.6296006245|5092.6296006245|5092.6296006245|5092.6296006245|5092.6296006245|5092.6296006245|4735.1440006939|-5269.4502858747|-5269.4502858747|-5269.4502858747|-5269.4502858747|-5269.4502858747|-5325.7780954163|-5373.9201060181|-5490.0248222446|-5490.0248222446|-5653.3609136051|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307||||4969.4103045307||4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4969.4103045307|4914.8122306519|4914.8122306519|4914.8122306519|4914.8122306519|4854.2743588295|4854.2743588295|4764.0685942486|4764.0685942486|4764.0685942486|4764.0685942486|4764.0685942486|4764.0685942486|4764.0685942486|4764.0685942486|4764.0685942486|4764.0685942486|4554.5206602763|-5706.2302328172|-5706.2302328172|-5706.2302328172|-5773.3113697969|-5867.0126331077|-5983.0695923418|-6210.355102602|-6398.72789178||-6753.0309908667|-6753.3098652676|-6753.3098652676|-6784.5183521822|-6784.5183521822|-6811.6870579802|-6854.0967310891|-6967.4852278314|-6967.4852278314|-6967.4852278314|-7113.3169198127|-7254.2410220141|-7328.0455800156|-7591.7173111285|6082.2879447674|6082.2879447674|6082.2879447674|6082.2879447674|6082.2879447674|6082.2879447674|6082.2879447674|6082.2879447674|6082.2879447674|6082.2879447674|5477.8199386304|4306.5808486014|4306.5808486014|4306.5808486014|4252.0342762237|-4997.608175242|-4997.608175242|-4997.608175242|-4997.608175242|-5035.1201947133|-5056.5224385703|-5110.517739019|-5110.517739019|-5110.517739019|-5110.517739019|-5157.65859891|-5413.7873321222|-5601.0954717558|-5601.0954717558|5038.1020185164|5038.1020185164|5038.1020185164|5038.1020185164|5038.1020185164|5038.1020185164||5038.1020185164|5038.1020185164||5038.1020185164|5038.1020185164|5038.1020185164|5038.1020185164|5038.1020185164|5038.1020185164|5038.1020185164|5038.1020185164|5038.1020185164|5038.1020185164|5038.1020185164|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|||4896.0563033926||4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4896.0563033926|4882.8403371029|4665.6559301143|-5628.3320574564|-5628.3320574564|-5628.3320574564|-5773.7124166128|-5773.7124166128|-5941.6249073476|-6111.5739596884|-6111.5739596884|-6276.1932885426|-6405.4925428251|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573|5776.2188533573
09248|1141769|/equities/cellivery-therapeutics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1108.7435014571
09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP|176833.34570597|176833.34570597||||176833.34570597|176833.34570597|176833.34570597|176833.34570597|176833.34570597|176833.34570597|176833.34570597|176833.34570597|176833.34570597|176833.34570597|176833.34570597|170737.05078441|160467.27198301|160467.27198301|160467.27198301|160467.27198301|160467.27198301|160467.27198301|160467.27198301|160467.27198301|160467.27198301|160467.27198301|160467.27198301|160467.27198301|160467.27198301|160467.27198301|160467.27198301|160467.27198301|149552.52442557|137436.13825063|115256.82027848|||115239.28429441|115239.28429441|112699.20477157||-131979.86622227|-131979.86622227|-131979.86622227|-131979.86622227|-132872.07358029|-133730.176379|-133730.176379|-133730.176379|-136052.89811852|-136052.89811852|-136052.89811852|-136052.89811852|-136052.89811852|-136052.89811852|-137569.88679836|-141051.60636963|-141051.60636963|-141051.60636963|-141051.60636963|-141051.60636963|-141051.60636963|-141051.60636963|-141051.60636963|-141051.60636963|-144322.35354275|-144322.35354275|-150074.83726972|-150887.45341941|-150887.45341941|-153222.92092579|-153222.92092579|-153222.92092579|-153222.92092579|-154503.2454731|-156270.67342358|130112.89941343|130112.89941343|130112.89941343|130112.89941343|130112.89941343|130112.89941343|130112.89941343|130112.89941343|130112.89941343|130112.89941343|130112.89941343|130112.89941343|127603.22157048|123040.3970006|123040.3970006|112855.99666733|111478.88518592|104832.09465102|97852.327390025||||90613.697100028||88754.10788892|86336.589080799|86336.589080799|86336.589080799|86336.589080799|86336.589080799|86336.589080799|86336.589080799|85738.381581234|85738.381581234|83525.337569195|83525.337569195|83525.337569195|83525.337569195|83525.337569195|-90503.021537578|-90503.021537578|-90503.021537578|-90503.021537578|-91392.001898245|-91392.001898245|-91568.520862031|-91568.520862031|-92820.578735589|-93401.050635396|-93401.050635396|-93401.050635396|-93401.050635396|-93401.050635396|-93401.050635396|-93401.050635396|-93401.050635396|-93401.050635396|-93401.050635396||-93401.050635396|-93401.050635396|-93401.050635396|-93401.050635396|-93401.050635396|-93401.050635396|-93401.050635396|-93401.050635396|-93401.050635396|-93401.050635396|-93401.050635396|-93401.050635396|-93401.050635396|-95267.834039329|-95545.725705526|-95545.725705526|-95545.725705526|-97406.361895029|-98362.62432781|-99119.582586456|-100171.7584294|-101518.83756715|-101518.83756715|-103520.93063017|91218.389789001|91218.389789001|91218.389789001|91218.389789001|91218.389789001|91218.389789001|91218.389789001|91218.389789001|91218.389789001|91218.389789001|91218.389789001|91218.389789001|85348.210876667|80527.984875274|80527.984875274|80527.984875274|80527.984875274|77054.919599104|77054.919599104|76424.592097659|76424.592097659|75960.657886288|74511.842095875|72968.713439861|72856.723172118||72856.723172118|72856.723172118||72856.723172118|72856.723172118|72856.723172118|72856.723172118|72856.723172118|72856.723172118|72856.723172118|72856.723172118|72856.723172118|72856.723172118|72856.723172118|72856.723172118|69944.002578488|69944.002578488|69944.002578488|69944.002578488|69944.002578488|69944.002578488|69944.002578488|||69944.002578488||69944.002578488|69944.002578488|69944.002578488|69944.002578488|69944.002578488|65510.002864986|61331.485018501|61331.485018501|58067.618681361|-71482.890434323|-71482.890434323|-71482.890434323|-71482.890434323|-71482.890434323|-71482.890434323|-71482.890434323|-74110.975844843|-74110.975844843|-77519.105981288|-77519.105981288|-80771.228868097|-81379.143186775|-83932.381318639|-89335.979242932|-93934.421381035|-96671.579312261|-98123.977013624|-98558.653601461|-98558.653601461|-98558.653601461|-98558.653601461|-98558.653601461|-98558.653601461|-98558.653601461|-98558.653601461|-98558.653601461|-98558.653601461|-100840.93037217|-100840.93037217|-104062.14485797
09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|18171.988186449|18171.988186449||||18171.988186449|18171.988186449|18171.988186449|18043.875762721|17954.733556544|17954.733556544|17954.733556544|17214.14839616|15890.720440178|15674.407950837|15674.407950837|15478.306492636|-17482.481945965|-17482.481945965|-17482.481945965|-17482.481945965|-17482.481945965|-17482.481945965|-17482.481945965|-17482.481945965|-17482.481945965|-17482.481945965|-17482.481945965|-17482.481945965|-17482.481945965|-17482.481945965|-17482.481945965|-17482.481945965|15763.542146227|15763.542146227|15763.542146227|||15763.542146227|15763.542146227|15763.542146227||15763.542146227|15763.542146227|15763.542146227|15763.542146227|15763.542146227|15763.542146227|15763.542146227|15763.542146227|15763.542146227|15556.157940252|15555.627086731|15555.627086731|15519.701397243|15519.701397243|15519.701397243|15519.701397243|15506.890441381|15429.276885091|15429.276885091|15429.276885091|15429.276885091|15429.276885091|15429.276885091|15429.276885091|14233.640983435|-17737.960133985|-17737.960133985|-17737.960133985|-17737.960133985|-17737.960133985|-17737.960133985|-18511.622371095|-19445.135967883|-19509.59551987|-19778.995022078|-20508.883357864|-20664.870397627|-20682.864688428|-20682.864688428|-20765.96076492|-21156.623072134|-21200.707496461|-21200.707496461|-21311.89721829|-21600.996909212|-21950.552121346|-22007.842125119|-22007.842125119|-22075.394185519|-22075.394185519|-22075.394185519|-22075.394185519|-22768.771317243|19766.921114646||||19766.921114646||19766.921114646|19766.921114646|19766.921114646|19766.921114646|19766.921114646|19766.921114646|19766.921114646|19766.921114646|19627.134571829|19381.538413143|19070.109152029|19070.109152029|18796.754666706|18796.754666706|18796.754666706|18717.850699722|18717.850699722|18717.850699722|18717.850699722|18717.850699722|18717.850699722|18717.850699722|18717.850699722|18717.850699722|18717.850699722|18717.850699722|18717.850699722|18717.850699722|18717.850699722|18717.850699722|18717.850699722|18717.850699722|18717.850699722|18717.850699722||18717.850699722|18717.850699722|18717.850699722|18686.500777468|18185.556419409|17208.930867985|17208.930867985|17208.930867985|17208.930867985|17208.930867985|17208.930867985|17208.930867985|17208.930867985|17208.930867985|17208.930867985|17208.930867985|17208.930867985|17208.930867985|17037.700964428|16956.889960475|16824.061679599|16824.061679599|16553.957421777|16518.286024196|16305.317804662|16143.686449625|15784.651610694|15185.724011883|14730.248902092|14161.912224805|14161.912224805|13853.905658168|13853.905658168|13853.905658168|13543.56743233|13543.56743233|13543.56743233|13277.852702589|13177.726615348|13177.726615348|13177.726615348|12884.124905329|12884.124905329|12884.124905329|12884.124905329|12884.124905329|12645.138783699|12564.245411974|12564.245411974||12539.719165047|12539.719165047||12539.719165047|12539.719165047|12539.719165047|12539.719165047|12539.719165047|12539.719165047|12539.719165047|12539.719165047|12539.719165047|12392.863166724|12392.863166724|12271.514629694|12139.46069966|12035.511888511|11765.013209456|11592.792454951|11580.880505502|11469.31167278|11430.228632071|||11430.228632071||11430.228632071|11265.254035634|11248.139232898|11248.139232898|11248.139232898|11248.139232898|11248.139232898|11178.488036554|11111.653373948|11045.725971054|10976.917745615|10718.241939573|10475.268821747|10321.409801942|10306.566446602|10223.909193335|10223.909193335|10190.220144855|10190.220144855|-11319.85661046|-11319.85661046|-11319.85661046|-11319.85661046|-11319.85661046|-11319.85661046|-11319.85661046|-11319.85661046|-11319.85661046|-11319.85661046|-11319.85661046|-11319.85661046|-11319.85661046|-11319.85661046|-11319.85661046|-11591.320721322|10404.119461482|10404.119461482|10404.119461482|10404.119461482|10404.119461482
09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|9333.5662681331|9333.5662681331||||9333.5662681331|9333.5662681331|9333.5662681331|9333.5662681331|9333.5662681331|9333.5662681331|9333.5662681331|9333.5662681331|9333.5662681331|9333.5662681331|9333.5662681331|9333.5662681331|8878.4069645923|-9956.5581119585|-9956.5581119585|-9956.5581119585|-9956.5581119585|-9956.5581119585|-9956.5581119585|-9956.5581119585|-9956.5581119585|-10005.064568843|-10103.960632048|-10277.456257831|-10412.729175367|-10574.143528186|9403.8720950151|9403.8720950151|9403.8720950151|9403.8720950151|9403.8720950151|||9403.8720950151|9403.8720950151|9403.8720950151||9403.8720950151|9403.8720950151|9403.8720950151|9403.8720950151|9403.8720950151|9403.8720950151|9403.8720950151|9403.8720950151|9403.8720950151|9403.8720950151|9403.8720950151|9403.8720950151|9289.3023277945|8965.9291190597|8965.9291190597|8965.9291190597|8960.9225353732|8960.9225353732|8960.9225353732|8960.9225353732|8960.9225353732|8960.9225353732|8960.9225353732|8960.9225353732|8960.9225353732|8960.9225353732|8960.9225353732|8960.9225353732|8960.9225353732|8960.9225353732|8734.5633039902|8734.5633039902|8734.5633039902|8734.5633039902|8734.5633039902|8660.7953168654|-9651.7862621514|-9651.7862621514|-9651.7862621514|-9651.7862621514|-9651.7862621514|-9651.7862621514|-9651.7862621514|-9651.7862621514|-9651.7862621514|-9651.7862621514|-9651.7862621514|-9651.7862621514|-9651.7862621514|-9731.9847357238|-9794.4274841375|-9826.3919557253|-9826.3919557253|-9987.1021730281||||9145.5162852249||9145.5162852249|9145.5162852249|9145.5162852249|9145.5162852249|9145.5162852249|9145.5162852249|9145.5162852249|9145.5162852249|9145.5162852249|8705.0015810314|8705.0015810314|8705.0015810314|8705.0015810314|8705.0015810314|8705.0015810314|-9494.461552364|-9494.461552364|-9494.461552364|-9494.461552364|-9494.461552364|-9494.461552364|-9494.461552364|-9494.461552364|-9494.461552364|-9651.0683915156|-9739.5204350173|-9784.1663797436|-9784.1663797436|-9784.1663797436|-9784.1663797436|-9784.1663797436|-9784.1663797436|-9964.6293108263|-10097.921456474||-10109.224020338|-10109.224020338|-10138.548173257|-10138.548173257|-10224.497970285|-10280.100549131|-10280.100549131|-10280.100549131|-10280.100549131|-10325.989253363|-10325.989253363|-10325.989253363|-10325.989253363|-10617.76583707|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10662.954694892|-10967.89422188|-10967.89422188|-10967.89422188|-10967.89422188|-10967.89422188||-10967.89422188|-10967.89422188||-10967.89422188|-10967.89422188|-10967.89422188|-11033.771357645|-11076.246338403|-11076.246338403|-11076.246338403|-11076.246338403|-11076.246338403|-11076.246338403|-11076.246338403|-11076.246338403|-11076.246338403|-11076.246338403|-11076.246338403|-11076.246338403|-11338.051487115|-11633.390541239|-11719.322823599|||-12028.950149196||-12028.950149196|-12028.950149196|-12028.950149196|-12028.950149196|9375.8022849437|9375.8022849437|7798.669205493|-8738.0590227948|-8738.0590227948|-8738.0590227948|-8738.0590227948|-8738.0590227948|-8738.0590227948|-8738.0590227948|-8738.0590227948|-8738.0590227948|-9033.954469772|-9038.7647047627|-9038.7647047627|-9038.7647047627|-9265.8496719585|-9287.3452740229|-9287.3452740229|8296.1074961684|8296.1074961684|8296.1074961684|8296.1074961684|8296.1074961684|8296.1074961684|8296.1074961684|8296.1074961684|8296.1074961684|8236.2305512982|-9522.2541513516|-9522.2541513516|-9522.2541513516|-9522.2541513516|-9634.7268348352|-9636.3631498168|-9653.1812775743
09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|508637.52025059|451875.02250066||||429131.23440496|429131.23440496|429131.23440496|429131.23440496|429131.23440496|429131.23440496|429131.23440496|429131.23440496|393701.37156107|367683.7920507|367683.7920507|356759.76894522|334149.74327247|306360.8258583|286206.47317589|255451.6368621|239251.81873566|219280.02313045|219280.02313045|217616.69236716|216227.50703729|216227.50703729|216227.50703729|216227.50703729|211481.1481993|211481.1481993|211481.1481993|211273.02246827|211273.02246827|208136.69163141|202512.99070156|||-243030.51868698|-243030.51868698|-243030.51868698||-243030.51868698|-243030.51868698|-243030.51868698|-243030.51868698|-243030.51868698|-243030.51868698|-243030.51868698|-243030.51868698|-243030.51868698|-243030.51868698|-243030.51868698|-243030.51868698|-243030.51868698|-243177.84964268|-243177.84964268|-243177.84964268|-243177.84964268|-243177.84964268|-243177.84964268|-243177.84964268|-243177.84964268|-245225.38849187|204539.78845517|204539.78845517|204539.78845517|204539.78845517|204539.78845517|204539.78845517|204539.78845517|204539.78845517|204539.78845517|204539.78845517|204539.78845517|204539.78845517|204539.78845517|204539.78845517|204539.78845517|198351.59068539|198351.59068539|192696.21187266|187856.90208073|186229.89120081|184314.91112009|-225480.38123356|-229171.53081943|-229171.53081943|-229171.53081943|-229171.53081943|-229171.53081943|-229432.13681411|-229432.13681411|-231457.92979346|-234069.92199273|-242966.57999192||||-246685.08887991||-249666.77639495|-249666.77639495|-253629.75154995|-256366.39061105|-257962.6562345|-271069.61803834|226472.69377983|226472.69377983|212580.77086648|198006.41207387|194090.45785985|191767.17539983|186630.1948887|185963.2035663|185963.2035663|184292.448407|183352.72045222|177186.35605803|-201321.8281656|-201321.8281656|-201321.8281656|-201321.8281656|-201321.8281656|-201321.8281656|-201321.8281656|-201321.8281656|-201321.8281656|-201321.8281656|-201321.8281656|-201321.8281656|-203957.58685067|-206807.51463045|-206807.51463045|-213836.12736717||-216590.28070021|-216590.28070021|-218122.53411134|-219002.81567927|-222280.9063103|-226834.34034478|189557.07853508|189557.07853508|189557.07853508|189557.07853508|189557.07853508|189557.07853508|189557.07853508|189557.07853508|189557.07853508|187230.0872612|156622.31917911|150347.76293431|150347.76293431|150347.76293431|145730.84770479|-169706.57613419|-169706.57613419|-169706.57613419|-169706.57613419|-169706.57613419|-169706.57613419|-169706.57613419|-169706.57613419|-169706.57613419|-169706.57613419|-169706.57613419|-169706.57613419|146063.70533932|146063.70533932|146063.70533932|146063.70533932|146063.70533932|145765.2281548|143678.45321566|143678.45321566|143678.45321566|143678.45321566|143046.8494042|143046.8494042|143046.8494042|139807.61044911|-158355.05765858|-158355.05765858||-158355.05765858|-158355.05765858||-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-158355.05765858|-160288.83080738|-160288.83080738|-160288.83080738|||-164087.58978598||-166221.71578516|-166221.71578516|-166240.79531684|-169771.76998195|-169771.76998195|-169771.76998195|-170468.63331328|-179320.70368142|-182672.47368077|-182672.47368077|-186908.30408974|-190770.33787749|-191461.48653055|-195293.19324759|-195293.19324759|-196896.12786555|-196896.12786555|-196896.12786555|-196896.12786555|-196896.12786555|-196896.12786555|-196896.12786555|-196896.12786555|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021|166571.37399021
09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|7839.24260838|7715.8251204222||||7649.2501338024|7587.2937974519|7587.2937974519|7587.2937974519|7587.2937974519|7587.2937974519|7587.2937974519|7587.2937974519|7587.2937974519|7587.2937974519|7587.2937974519|7455.8819971688|7431.7678977393|7431.7678977393|7356.4087752658|7241.8210086229|7241.8210086229|7241.8210086229|7241.8210086229|7241.8210086229|7241.8210086229|7241.8210086229|7241.8210086229|7241.8210086229|7241.8210086229|7241.8210086229|7241.8210086229|7241.8210086229|7241.8210086229|7241.8210086229|7241.8210086229|||7090.6737692856|7090.6737692856|7090.6737692856||7090.6737692856|7090.6737692856|7090.6737692856|7007.8163037582|7007.8163037582|7007.8163037582|7007.8163037582|7007.8163037582|7007.8163037582|6975.3014841613|6975.3014841613|6975.3014841613|6975.3014841613|6930.890537957|6885.0500468604|6885.0500468604|-7733.332449122|-7733.332449122|-7733.332449122|-7733.332449122|-7733.332449122|-7733.332449122|-7733.332449122|-7733.332449122|-7733.332449122|-7733.332449122|-7833.7027212467|-7862.4474680518|-8050.4971867243|-8155.5524296936|-8184.3857156711|-8184.3857156711|-8318.2063507457|-8490.2292786063|-8804.6991984515|-8823.6409857426|-8823.6409857426|-9065.7122063807|-9426.0691182007|-9873.9656868897|-11008.295207655|9090.7831026053|8960.3145584503|8925.3740339061|8925.3740339061|8925.3740339061|8925.3740339061|8925.3740339061|8925.3740339061|8925.3740339061|8925.3740339061|8925.3740339061|8925.3740339061|8925.3740339061||||8925.3740339061||8687.1753421268|8687.1753421268|8687.1753421268|8687.1753421268|8687.1753421268|8687.1753421268|8687.1753421268|8687.1753421268|-9448.4430860356|-9448.4430860356|-9448.4430860356|-9448.4430860356|-9448.4430860356|-9462.158984484|-9577.3988716489|-9738.1877526048|-9738.1877526048|-9738.1877526048|-9821.3197251164|-10012.021916796|-10113.357685329|-10237.619650365|-10310.688500406|-10490.209444896|9106.3484645599|9106.3484645599|9106.3484645599|9106.3484645599|9106.3484645599|9106.3484645599|9106.3484645599|9106.3484645599|9106.3484645599|9106.3484645599||9106.3484645599|9106.3484645599|8983.7205161777|8887.1240940465|8887.1240940465|8754.504930105|8754.504930105|8754.504930105|8679.9443581543|8679.9443581543|-10072.929647684|-10072.929647684|-10072.929647684|-10072.929647684|-10234.666231709|-10234.666231709|-10343.767121686|-10343.767121686|-10343.767121686|-10515.296801873|-10601.996446526|-10851.107162807|-11068.452403119|-11170.164774864|-11170.164774864|-11170.164774864|-11170.164774864|-11170.164774864|-11170.164774864|-11487.405305404|9531.57739491|9531.57739491|9531.57739491|9531.57739491|9531.57739491|9531.57739491|9531.57739491|9307.3082165666|9100.3805142798|9100.3805142798|9031.5987850203|9031.5987850203|9031.5987850203|8949.5046728646|8949.5046728646|8003.3385254051|6910.6769895817|6910.6769895817|6910.6769895817||6754.6410995352|6674.6012217058||6490.78284364|6490.78284364|6490.78284364|6490.78284364|6490.78284364|6490.78284364|6490.78284364|6490.78284364|6490.78284364|6246.0257644505|6246.0257644505|6246.0257644505|6246.0257644505|6246.0257644505|6246.0257644505|6246.0257644505|6246.0257644505|6246.0257644505|6074.1901264402|||6074.1901264402||6074.1901264402|6074.1901264402|6074.1901264402|6074.1901264402|6074.1901264402|6074.1901264402|6074.1901264402|6074.1901264402|5949.1001404891|5786.2223783212|5782.1263929891|5782.1263929891|5698.4737699879|5613.859744431|5438.3199884637|5438.3199884637|5438.3199884637|5438.3199884637|5303.1333205152|-5893.6925460826|-5893.6925460826|-5893.6925460826|-5893.6925460826|-6089.6583845362|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416|5545.6104511416
09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|384422.16182191|384422.16182191||||384422.16182191|382857.9575799|379036.61953322|375318.46614803|375157.17242735|375157.17242735|375157.17242735|375157.17242735|375157.17242735|375157.17242735|375157.17242735|375157.17242735|375157.17242735|375157.17242735|375157.17242735|374674.63603039|371073.91773716|371073.91773716|371073.91773716|-385865.97573924|-385865.97573924|-385865.97573924|-385865.97573924|-385865.97573924|-385865.97573924|-386621.57498672|-386621.57498672|-389135.08331857|-392900.09257619|-393472.32508466|-395302.5834274|||-397058.42603044|-397342.69558938|-399741.8839882||-400685.42665356|-400822.41744715|-400822.41744715|-400822.41744715|-400822.41744715|-400822.41744715|-400822.41744715|-400822.41744715|-400822.41744715|-400822.41744715|-400822.41744715|-400921.37652507|-400921.37652507|-400921.37652507|-400921.37652507|-400921.37652507|-400921.37652507|-400921.37652507|-400921.37652507|-400921.37652507|-400921.37652507|-400921.37652507|-400921.37652507|-400921.37652507|-400921.37652507|-400921.37652507|-400921.37652507|-400921.37652507|-400921.37652507|-400921.37652507|-400921.37652507|-400921.37652507|-400921.37652507|-400921.37652507|-400921.37652507|-400921.37652507|-401190.41836119|-401294.90929021|-402133.23254467|-404175.81393853|-405917.57104281|-406123.21130701|-406123.21130701|-406123.21130701|-409155.19914445|-409155.19914445|-410200.22127161|-410805.8014129|-413145.33490323|-413393.12058056|-413393.12058056|-413393.12058056|-417131.24508951|-424173.60565501||||-428137.33961667||-431652.59957408|-436280.66619343|-437714.62910381|-440405.14344867|-440481.65857861|-440481.65857861|-444285.17619845|-447094.6402205|418023.7634396|418023.7634396|418023.7634396|418023.7634396|418023.7634396|418023.7634396|418023.7634396|382970.84826623|-399341.7998148|-399341.7998148|-399341.7998148|-399341.7998148|-399341.7998148|-399341.7998148|-399341.7998148|-399341.7998148|-399341.7998148|-399341.7998148|-399341.7998148|-399341.7998148|-399341.7998148|-400153.70344966|-400153.70344966|-400153.70344966|-402615.22605518|-403378.0289502||389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|389793.83334733|386604.25927481|385777.97304839|385777.97304839|385777.97304839|385777.97304839|385777.97304839|385777.97304839|383137.91754347|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838||-404647.23549838|-404647.23549838||-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404647.23549838|-404885.81722042|-408150.90802269|-412473.23113632|-413397.92887719|-413397.92887719|-413397.92887719|-413397.92887719|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|||-413511.57769258||-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-413511.57769258|-421255.03418837|396203.5211052|396203.5211052|396203.5211052|396203.5211052|396203.5211052|396203.5211052|396203.5211052|396203.5211052|396203.5211052|396203.5211052|396203.5211052|396203.5211052|394059.46789466|387659.21140121|387659.21140121|387659.21140121|387659.21140121|387659.21140121|387659.21140121|387659.21140121|387659.21140121|387659.21140121|382621.34600134
09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|4547.7452062587|4003.3280069541||||3824.3533866089|3824.3533866089|3824.3533866089|3824.3533866089|3674.9360584484|3674.9360584484|3674.9360584484|3638.5400649427|3611.5102964364|3611.5102964364|3611.5102964364|3611.5102964364|3611.5102964364|3573.3447738182|3551.6880163099|-3985.7520596285|-3985.7520596285|-3985.7520596285|-3985.7520596285|-3985.7520596285|-3985.7520596285|-3985.7520596285|-3985.7520596285|-3985.7520596285|-3985.7520596285|-3985.7520596285|-4030.7188211966|3645.8482579512|3645.8482579512|3645.8482579512|3645.8482579512|||3645.8482579512|3645.8482579512|3645.8482579512||3645.8482579512|3645.8482579512|3645.8482579512|3645.8482579512|3645.8482579512|3645.8482579512|3645.8482579512|3645.8482579512|3645.8482579512|3645.8482579512|3645.8482579512|3645.8482579512|3645.8482579512|3591.284793902|3591.284793902|3591.284793902|3591.284793902|3591.284793902|3572.8164376689|3565.864219045|3565.864219045|3565.864219045|3565.864219045|3565.864219045|3565.864219045|3565.864219045|3565.864219045|3565.864219045|3565.864219045|3565.864219045|3486.5671068487|3486.5671068487|3486.5671068487|3486.5671068487|3486.5671068487|3486.5671068487|3486.5671068487|3486.5671068487|3486.5671068487|3486.5671068487|3486.5671068487|3486.5671068487|3404.8315160337|3404.8315160337|3404.8315160337|3404.8315160337|3404.8315160337|3404.8315160337|3404.8315160337|3404.8315160337|3404.8315160337|3404.8315160337|3404.8315160337|3404.8315160337||||3404.8315160337||3404.8315160337|3404.8315160337|3404.8315160337|3404.8315160337|3404.8315160337|3404.8315160337|3404.8315160337|3404.8315160337|3404.8315160337|3404.8315160337|3404.8315160337|3404.8315160337|3307.312795593|3285.5178251842|3285.5178251842|3285.5178251842|3285.5178251842|3285.5178251842|3260.8531390936|-3526.9274667069|-3526.9274667069|-3526.9274667069|-3526.9274667069|-3543.808296341|-3562.6251129273|-3562.6251129273|-3562.6251129273|-3562.6251129273|-3562.6251129273|-3562.6251129273|-3562.6251129273|-3562.6251129273|-3562.6251129273|-3562.6251129273||-3562.6251129273|-3562.6251129273|-3562.6251129273|-3562.6251129273|-3562.6251129273|-3562.6251129273|-3562.6251129273|-3562.6251129273|-3562.6251129273|-3585.629769046|-3585.629769046|-3653.3664100512|-3690.1293445013|-3693.1952599469|-3693.1952599469|-3693.1952599469|-3805.5805678357|-3805.5805678357|-3853.145075373|-3863.3771102461|-3863.3771102461|-3863.3771102461|-3863.3771102461|-3863.3771102461|-3863.3771102461|-3863.3771102461|-3863.3771102461|-3863.3771102461|-3902.9190113846|-3931.5766793162|-3932.9790667414|-3932.9790667414|-3932.9790667414|-3932.9790667414|-3932.9790667414|-3932.9790667414|-3932.9790667414|-3932.9790667414|-3932.9790667414|-4034.9767408238|-4096.6408231376|-4144.8786923751|-4146.0740091348|-4146.0740091348|-4146.0740091348|-4146.0740091348|-4146.0740091348|-4146.0740091348|-4146.0740091348||-4146.0740091348|-4146.0740091348||-4146.0740091348|-4146.0740091348|-4146.0740091348|-4146.0740091348|-4146.0740091348|-4146.0740091348|-4146.0740091348|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|||-4148.4343769875||-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4148.4343769875|-4197.4498481327|-4197.4498481327|-4230.9257384354|-4230.9257384354|-4398.2508204838|-4406.7911363997|-4406.7911363997|-4726.7123737775|-4850.2359708638|-4881.095523182|-4914.5505813134|-4938.0126781374|-4938.0126781374|-4938.0126781374|-4938.0126781374|-4938.0126781374|-4965.5696423749|-4970.3551581944|-4991.5159920362|-4991.5159920362|-4991.5159920362|-5026.7172741187|-5026.7172741187|-5036.2558939737
09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP|21229.360097819|21229.360097819||||21229.360097819|21229.360097819|21229.360097819|21229.360097819|21229.360097819|21229.360097819|21229.360097819|20500.151025815|20500.151025815|20500.151025815|19905.723362016|19796.683029376|19796.683029376|19796.683029376|19796.683029376|19796.683029376|19746.314477085|19644.102259651|19644.102259651|19644.102259651|19644.102259651|19644.102259651|19644.102259651|19644.102259651|19644.102259651|19644.102259651|19644.102259651|19644.102259651|19644.102259651|19644.102259651|19644.102259651|||19644.102259651|19644.102259651|19644.102259651||19644.102259651|19644.102259651|19644.102259651|19644.102259651|19644.102259651|19644.102259651|19644.102259651|19399.002510723|19315.558345248|18574.771392658|18574.771392658|18574.771392658|17966.303014185|17966.303014185|17966.303014185|17966.303014185|17966.303014185|17966.303014185|17966.303014185|17966.303014185|17966.303014185|17966.303014185|17966.303014185|17966.303014185|17966.303014185|17966.303014185|17966.303014185|16836.124960306|16836.124960306|16836.124960306|16836.124960306|16836.124960306|16836.124960306|16836.124960306|16836.124960306|16836.124960306|16836.124960306|16836.124960306|16836.124960306|16836.124960306|16836.124960306|16836.124960306|16836.124960306|16836.124960306|16836.124960306|16836.124960306|-19298.898945874|-19298.898945874|-19298.898945874|-19298.898945874|-19298.898945874|-19298.898945874|-19765.579407448|-19765.579407448||||-19765.579407448||-19765.579407448|-19765.579407448|-19765.579407448|-20490.643786053|17601.151827384|17601.151827384|17601.151827384|17601.151827384|17372.390919316|16962.656577018|16400.173974464|15891.304416071|-17536.062173689|-17536.062173689|-17536.062173689|-17536.062173689|-17536.062173689|-17536.062173689|-17536.062173689|-17536.062173689|-17536.062173689|-17536.062173689|-17988.40241521|-18083.224905789|-18328.583228654|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594||16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|16129.85257594|15845.391751045|15590.54537166|15590.54537166|15570.241199581|15570.241199581|15324.001480964|15324.001480964|15116.006420031|15116.006420031|15116.006420031|15116.006420031|15116.006420031|14807.784911145|14377.538790161|14337.823079441|14337.823079441|14337.823079441|14337.823079441|14337.823079441|14337.823079441|13319.247866045|12803.60874005|12146.231933389|11852.076460975|11852.076460975|11811.472185769|11811.472185769|11811.472185769||11811.472185769|11811.472185769||11013.302428632|10769.224920702|10525.805467447|10420.339408274|10393.710453638|10178.011615153|10165.719035892|10165.719035892|10165.719035892|10165.719035892|10165.719035892|10165.719035892|9993.0211509907|9765.0235011007|9748.44307438|9748.44307438|9748.44307438|9748.44307438|9722.8309560247|||9722.8309560247||9381.4788400275|9286.0876000305|8831.5056987088|8831.5056987088|8831.5056987088|8831.5056987088|8831.5056987088|8813.8952207875|8664.8835786528|8457.0928651698|8295.6587390775|8050.1763767528|8024.8342507965|8024.8342507965|8024.8342507965|8024.8342507965|8024.8342507965|7957.5936119961|7776.7706799957|7605.7662715996|-8342.7808058452|-8342.7808058452|-8342.7808058452|-8342.7808058452|-8342.7808058452|-8342.7808058452|-8342.7808058452|-8342.7808058452|-8342.7808058452|-8342.7808058452|-8384.2008953836|-8395.7787726484|-8451.4208584983|-8452.1342872203|-8523.4825413559|7713.4174542305|7713.4174542305|7713.4174542305|7713.4174542305|7713.4174542305
09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14542.144098154|14542.144098154||||14402.937886838|13547.153207598|12989.614675109|12986.794083454|12910.45407588|12910.45407588|12910.45407588|12910.45407588|12910.45407588|12910.45407588|12910.45407588|12910.45407588|12910.45407588|-14213.684607902|-14213.684607902|-14213.684607902|-14213.684607902|-14213.684607902|-14581.462478892|-14581.462478892|-14764.402754324|-14976.558615916|-15308.961254217|-15308.961254217|-15591.623615797|-15659.58179533|-16025.100981889|-16025.100981889|-16411.778868765|-16528.862800945|-16528.862800945|||-16614.847556605|-16849.194514327|-16849.194514327||-17164.005573244|-17164.005573244|-17415.932806474|-17415.932806474|-17719.925340526|15428.279398559|15428.279398559|15428.279398559|15428.279398559|15428.279398559|15428.279398559|15428.279398559|15428.279398559|15428.279398559|15428.279398559|15428.279398559|15428.279398559|15428.279398559|15428.279398559|15428.279398559|15428.279398559|15428.279398559|15428.279398559|15428.279398559|15428.279398559|15428.279398559|15428.279398559|15428.279398559|15428.279398559|15428.279398559|15428.279398559|15428.279398559|15123.688120982|15123.688120982|15123.688120982|15123.688120982|15123.688120982|14589.254871182|14589.254871182|14589.254871182|14589.254871182|13609.727634647|13052.475149607|12230.527944008|11830.093201657|11830.093201657|11830.093201657|11235.659112952|11091.843458836|11057.603843151|11046.294779672|11046.294779672|11046.294779672|11046.294779672||||11046.294779672||11046.294779672|11046.294779672|11046.294779672|11046.294779672|11046.294779672|11046.294779672|11046.294779672|11046.294779672|11046.294779672|11046.294779672|11046.294779672|11046.294779672|11046.294779672|11016.43864408|-12206.889537812|-12206.889537812|-12206.889537812|-12206.889537812|-12206.889537812|-12206.889537812|-12206.889537812|-12206.889537812|-12369.877264236|-12537.586766587|-12537.586766587|-12537.586766587|-12537.586766587|-12537.586766587|-12537.586766587|-12537.586766587|-12537.586766587|-12537.586766587|-13186.763073985|-13429.181193317||-13571.867992575|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|-13924.150641601|11007.320075792|11007.320075792|11007.320075792|11007.320075792|11007.320075792|11007.320075792|10782.022306435|10076.691451594|-12354.887096797|10792.21907761|10792.21907761|10792.21907761|10792.21907761|10792.21907761|10792.21907761|10792.21907761|10792.21907761|10792.21907761|10792.21907761|10792.21907761||10792.21907761|10792.21907761||10792.21907761|10792.21907761|10792.21907761|10792.21907761|10402.465641789|10386.628490877|9798.2457316019|9798.2457316019|9798.2457316019|9798.2457316019|9798.2457316019|9798.2457316019|9798.2457316019|9798.2457316019|9665.0014930005|9665.0014930005|9665.0014930005|9665.0014930005|9665.0014930005|||9565.557214445||-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10560.508375255|-10875.442438587|-10875.442438587|-11827.158265097|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9883.6351615876|9154.0390684307|8825.1625536992|8825.1625536992|8825.1625536992|8825.1625536992
09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|122305.15308142|122305.15308142||||122305.15308142|122305.15308142|122305.15308142|122305.15308142|122305.15308142|122305.15308142|122305.15308142|122305.15308142|122305.15308142|122305.15308142|122305.15308142|122016.83675713|121168.70750793|117515.23056436|115111.36729374|-125483.5153721|-125483.5153721|-125483.5153721|-126448.35041345|-127120.38934828|117049.070854|117049.070854|117049.070854|117049.070854|117049.070854|117049.070854|117049.070854|117049.070854|117049.070854|117049.070854|117049.070854|||117049.070854|117049.070854|117049.070854||117049.070854|117049.070854|117049.070854|117049.070854|117049.070854|117049.070854|117049.070854|117049.070854|117049.070854|117049.070854|117049.070854|117049.070854|117049.070854|117049.070854|117049.070854|117049.070854|116554.52317111|116392.20385864|116392.20385864|116392.20385864|116392.20385864|116392.20385864|116392.20385864|116392.20385864|116392.20385864|116392.20385864|116392.20385864|116392.20385864|116392.20385864|115813.55984293|-125496.16822701|-125496.16822701|-125496.16822701|-125496.16822701|-125496.16822701|-125496.16822701|-125496.16822701|-125496.16822701|-125496.16822701|-125496.16822701|-125496.16822701|-125496.16822701|-125496.16822701|-125496.16822701|-125496.16822701|-125496.16822701|-125496.16822701|-125496.16822701|-125496.16822701|-125736.0101568|-125736.0101568|-125957.41994666|-125957.41994666|-126924.91105185||||-128096.24286948||-128096.24286948|-128096.24286948|-128368.74567641|-128368.74567641|-128368.74567641|-128368.74567641|-128368.74567641|-128368.74567641|-128368.74567641|-128368.74567641|-128368.74567641|-128368.74567641|-128368.74567641|-128368.74567641|-128368.74567641|-128368.74567641|-128432.8990921|-128432.8990921|-128432.8990921|-128432.8990921|-128432.8990921|-128432.8990921|-129515.43085336|-129515.43085336|-129515.43085336|-130350.47872596|-131740.09719254|-131740.09719254|-131969.25579326|-131969.25579326|-132110.28421473|-132500.31579415|-135033.68421572|-138316.27680953||-138316.27680953|-138690.30756615|-142422.56396238|-153152.84884709|-155668.52672711|-155668.52672711|-155668.52672711|-155668.52672711|-155668.52672711|-156815.02969679|-160705.58855199|-161245.0983911|-162955.664879|-163450.73875445|-166278.59861605|-169265.10957339|-171083.45508155|-173811.67294018|-173811.67294018|-177007.41437798|-177297.12708664|-178546.45319339|-178546.45319339|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-179003.20039038|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819||-181752.84707819|-181752.84707819||-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|-181752.84707819|160590.83990133|157723.15544592|157474.42448|||157474.42448||157474.42448|152732.69386666|148197.43762963|146947.15292181|145830.16991312|144467.4937199|144467.4937199|143304.31323444|143304.31323444|141718.28794376|141718.28794376|138042.54215973|134269.49128859|129281.39339755|129281.39339755|129281.39339755|129281.39339755|129281.39339755|129281.39339755|126313.44863895|126313.44863895|125759.38737661|121298.00703624|121298.00703624|121298.00703624|121298.00703624|121298.00703624|121298.00703624|121298.00703624|119808.65066203|119808.65066203|118251.27851337|118189.1924563|118189.1924563|118189.1924563|118189.1924563|118189.1924563|118189.1924563|118189.1924563|118189.1924563
09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14973.256394727|14750.840438586||||14534.267153984|14534.185726649|14436.317474055|14390.973928748|14390.973928748|14390.973928748|14390.973928748|14390.973928748|14390.973928748|14390.973928748|14390.973928748|14390.973928748|14390.973928748|14222.748809721|-15751.897435989|-15751.897435989|-15751.897435989|-15751.897435989|-15751.897435989|-15751.897435989|-16179.330484432|-16215.408005472|-16215.408005472|-16293.786672747|-16396.985191941|-16581.650213267|-16747.389125853|-16796.54347317|15777.752683042|15777.752683042|15777.752683042|||15777.752683042|15777.752683042|15777.752683042||15777.752683042|15777.752683042|15777.752683042|15777.752683042|15777.752683042|15777.752683042|15777.752683042|15562.502981158|15482.22553462|15343.197777809|15343.197777809|15343.197777809|15343.197777809|15343.197777809|15343.197777809|15343.197777809|15343.197777809|15343.197777809|15343.197777809|15343.197777809|15343.197777809|15343.197777809|15343.197777809|15343.197777809|15343.197777809|15343.197777809|15343.197777809|15343.197777809|15343.197777809|15276.330864232|14958.353734186|-16369.066785233|-16369.066785233|-16369.066785233|-16369.066785233|-16369.066785233|-16369.066785233|-16369.066785233|-16369.066785233|-16369.066785233|-16369.066785233|-16369.066785233|-16369.066785233|-16369.066785233|-16369.066785233|-16369.066785233|-16369.066785233|-16369.066785233|-16369.066785233|-16369.066785233|-16369.066785233|-16369.066785233|-16437.296428036|15404.676745796||||15404.676745796||15404.676745796|15404.676745796|15404.676745796|15404.676745796|15404.676745796|15404.676745796|15404.676745796|15404.676745796|15331.863050885|14987.72298565|14987.72298565|14987.72298565|14987.72298565|14903.025539611|-15794.266128318|-15794.266128318|-15794.266128318|-15794.266128318|-15794.266128318|-15794.266128318|-15794.266128318|-15794.266128318|-15794.266128318|-15954.740142575|-16124.643542627|-16124.643542627|-16124.643542627|-16170.715047364|-16290.794497071|-16302.386141386|-16302.386141386|-16302.386141386|-16459.873490429|-16690.549758331||-16690.549758331|-16690.549758331|-16690.549758331|-16690.549758331|-16690.549758331|-16690.549758331|-16690.549758331|-16690.549758331|-16690.549758331|-16891.721953701|15873.582588364|15873.582588364|15873.582588364|15873.582588364|15873.582588364|15873.582588364|15873.582588364|15873.582588364|15873.582588364|15873.582588364|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15475.72358823|15414.137320256|14782.93035584||14197.700395377|13680.778217086||13605.096564304|13605.096564304|13143.440627004|12984.453607069|12984.453607069|12984.453607069|12984.453607069|12984.453607069|12984.453607069|12984.453607069|12984.453607069|12984.453607069|12984.453607069|12984.453607069|12984.453607069|12984.453607069|12984.453607069|12984.453607069|12984.453607069|||12984.453607069||12853.893342061|12853.893342061|12666.548157846|12651.164619829|-13721.952535967|-13721.952535967|-13721.952535967|-13721.952535967|-13721.952535967|-13721.952535967|-13721.952535967|-13721.952535967|-13721.952535967|-13721.952535967|-13721.952535967|-13721.952535967|-13835.148660215|-13835.148660215|-13835.148660215|-13835.148660215|-14066.831844684|-14082.035382982|-14085.59486998|-14377.327633311|-14520.490580673|-14520.490580673|-14520.490580673|-14586.100645192|-14599.583190258|-14599.583190258|-14599.583190258|-14599.583190258|-14599.583190258|-14599.583190258|-14599.583190258|-14717.314655842|-14753.12739538|-14924.282283155|-14924.282283155|-14924.282283155
09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP|26137.571808481|25322.302009423||||25015.804949905|25015.804949905|24092.56105545|24019.512283834|23124.458093149|21471.620103498|21419.382476372|21419.382476372|21419.382476372|21419.382476372|21419.382476372|21419.382476372|21419.382476372|21419.382476372|21419.382476372|21419.382476372|21419.382476372|21419.382476372|21419.382476372|21419.382476372|21419.382476372|21419.382476372|21419.382476372|21419.382476372|21419.382476372|21419.382476372|21419.382476372|21419.382476372|21419.382476372|21419.382476372|21419.382476372|||21419.382476372|21419.382476372|21419.382476372||21419.382476372|21419.382476372|20852.239336587|20852.239336587|20852.239336587|20760.821485096|19665.828993946|19665.828993946|19409.254437718|18443.616041908|17654.017824343|16929.976180403|16929.976180403|16929.976180403|-19196.492637703|-19196.492637703|-19196.492637703|-19196.492637703|-19196.492637703|-19196.492637703|-19196.492637703|-19196.492637703|-19196.492637703|-19196.492637703|-19196.492637703|-19196.492637703|-19196.492637703|-19196.492637703|-19196.492637703|-19196.492637703|-19196.492637703|-19196.492637703|-19196.492637703|-19196.492637703|-19364.99181967|-19438.324244078|17878.835372804|17878.835372804|17878.835372804|17878.835372804|17878.835372804|17878.835372804|17878.835372804|17326.48374756|-19083.617007373|-19083.617007373|-19083.617007373|-19083.617007373|-19083.617007373|-19083.617007373|-19083.617007373|-19083.617007373|-19083.617007373|-19409.574452636||||-19502.860502929||-19678.178336588|-19693.454508351|-19693.454508351|-19693.454508351|-19793.838342613|-19880.931491792|-20179.368324213|-20414.85369357|-20705.392992856|-20991.54776984|19269.800686115|19269.800686115|19269.800686115|19269.800686115|18947.00076235|18877.223069278|-20378.52935112|-20378.52935112|-20378.52935112|-20378.52935112|-20378.52935112|-20378.52935112|-20378.52935112|-20378.52935112|-20378.52935112|-20378.52935112|-20378.52935112|-20378.52935112|-20378.52935112|-20378.52935112|-20378.52935112|-20378.52935112|-20708.921501245|-20979.357223606||-21085.396915117|-21369.329905686|-21603.144339651|-21763.600991739|-21763.600991739|-21763.600991739|-21763.600991739|-21763.600991739|-21763.600991739|-22361.77887971|-22449.017667641|-22449.017667641|-22449.017667641|-22776.130741823|-22909.589713137|-23171.76634793|-23190.8514977|-23237.057219667|-23379.391629218|-23379.391629218|-23479.87958802|-23601.600455742|-23601.600455742|-23601.600455742|-23601.600455742|-23601.600455742|-23601.600455742|-23601.600455742|-23699.00050638|-24039.314393775|-24039.314393775|-24039.314393775|-24039.314393775|-24039.314393775|21221.144523627|21221.144523627|21221.144523627|21221.144523627|21221.144523627|21221.144523627|21221.144523627|21221.144523627|21221.144523627|21221.144523627|21221.144523627|21221.144523627|21221.144523627|21221.144523627|21221.144523627||20581.827248475|19449.252498305||19032.410491735|19032.410491735|18468.233879705|-19605.255161467|-19605.255161467|-19605.255161467|-19605.255161467|-19605.255161467|18086.082725419|18086.082725419|18086.082725419|18086.082725419|18086.082725419|18043.980806022|17983.867562246|17848.741735829|17840.268595366|17510.298439295|17288.748309531|||17288.748309531||17288.748309531|17288.748309531|17288.748309531|16840.275899479|16559.750999421|16499.167777135|16401.853085705|16293.725650784|16044.695167537|15952.648354984|15952.648354984|15801.275949983|-17348.978112334|-17348.978112334|-17348.978112334|-17348.978112334|-17348.978112334|-17348.978112334|-17348.978112334|-17348.978112334|-17612.753458148|-17678.614953498|-17803.461059443|-18104.401177158|-18202.287268951|-18202.287268951|-18202.287268951|-18202.287268951|-18226.812607515|-18226.812607515|-18226.812607515|-18226.812607515|-18226.812607515|-18226.812607515|-18503.958452795|-18529.953836439|-18702.726484932|-18774.696094369|-18805.752315758|-18805.752315758
09261|43764|/equities/f-f|KRX300/KOSPI|18526.205329804|18236.427064203||||18236.427064203|18236.427064203|18123.807849114|17892.078603534|-20867.018970864|-20867.018970864|-20867.018970864|-20867.018970864|-20867.018970864|-20867.018970864|-20867.018970864|-20867.018970864|-20867.018970864|-20867.018970864|-20867.018970864|-20867.018970864|-20867.018970864|-20867.018970864|-20867.018970864|-20867.018970864|-20867.018970864|-20867.018970864|-20867.018970864|-20867.018970864|-21068.603667733|-21068.603667733|-21179.950071522|-21179.950071522|-21179.950071522|-21179.950071522|-21179.950071522|||-21319.388968358|19059.979677576|19059.979677576||19059.979677576|19059.979677576|19059.979677576|19059.979677576|19059.979677576|19059.979677576|19059.979677576|18672.199641752|18637.263312289|18637.263312289|18637.263312289|18637.263312289|18637.263312289|18637.263312289|18637.263312289|18479.284121763|18479.284121763|18479.284121763|18479.284121763|18076.982357515|17724.626004822|17724.626004822|17724.626004822|17557.635665494|17557.635665494|17557.635665494|17557.635665494|17557.635665494|17557.635665494|17557.635665494|17557.635665494|16681.261850549|-18682.799343776|-18682.799343776|-18682.799343776|-18682.799343776|-18896.999270862|-19417.221412069|-19721.357124521|-19786.507916134|-19841.499199087|-19841.499199087|-19841.499199087|-19870.801480354|-19870.801480354|17851.526001581|17851.526001581|17851.526001581|17851.526001581|17851.526001581|17851.526001581|17851.526001581|17851.526001581|17851.526001581||||17851.526001581||17851.526001581|17851.526001581|17851.526001581|17851.526001581|17851.526001581|17851.526001581|17851.526001581|17851.526001581|17815.450697868|17815.450697868|17815.450697868|17815.450697868|17815.450697868|17815.450697868|17815.450697868|17815.450697868|17815.450697868|17815.450697868|17565.500775409|17519.44530601|17321.605895567|16936.228772852|16742.442929447|16742.442929447|16469.936588275|-19079.860660241|-19079.860660241|-19079.860660241|-19079.860660241|-19079.860660241|-19079.860660241|-19079.860660241|-19605.956289157|-19850.506987952||-20092.785542169|-20350.317269076|-20416.749714909|-20416.749714909|-20423.840486844|-20423.840486844|-20423.840486844|-20457.044985382|-20634.494428202|-21298.327142447|-21734.530158274|-21868.230669787|-21868.230669787|-21868.230669787|-22075.811855318|-22284.235394798|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|19257.463314529|18715.078166085|18715.078166085|16356.197962316|15936.051807282|15936.051807282|15936.051807282|15936.051807282|15936.051807282|15936.051807282|15936.051807282|15936.051807282|15936.051807282|15709.851587492|15709.851587492|15709.851587492||14962.057319436|14139.508132706||13878.837200872|13878.837200872|13549.81911208|13023.687902311|12822.022101619|12822.022101619|12758.913446243|12441.01494027|12191.683266967|12033.051771021|12033.051771021|12033.051771021|12033.051771021|11892.718235829|11892.718235829|11798.575817587|11744.476481545|11744.476481545|11744.476481545|||11744.476481545||11744.476481545|11608.307201716|-12272.444776372|-12272.444776372|-12272.444776372|-12272.444776372|-12272.444776372|-12272.444776372|-12272.444776372|-12272.444776372|-12272.444776372|-12272.444776372|-12272.444776372|-12272.444776372|-12272.444776372|-12272.444776372|-12538.271973747|-12676.413304163|-12817.732474275|-12817.732474275|-12895.813860306|-12989.237622562|-13078.041802847|12146.61259427|12146.61259427|12146.61259427|12146.61259427|12146.61259427|12146.61259427|12146.61259427|12146.61259427|12146.61259427|12146.61259427|12146.61259427|12146.61259427|12146.61259427|12146.61259427|12146.61259427|11967.347326967|11848.566833843
09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP|63088.116634221|62142.351815801||||61733.767673829|61733.767673829|61398.630748699|61076.256387443|-66201.755665667|-66201.755665667|-66201.755665667|-66201.755665667|-66201.755665667|-66201.755665667|-66201.755665667|-66201.755665667|-66201.755665667|-66201.755665667|-66201.755665667|-66201.755665667|-66201.755665667|-66201.755665667|-66201.755665667|-66201.755665667|-66201.755665667|-66201.755665667|-66201.755665667|-66201.755665667|-66201.755665667|-66201.755665667|-66201.755665667|-67142.908229218|-67142.908229218|-67247.675810243|61919.778999564|||61919.778999564|61919.778999564|61919.778999564||61919.778999564|61919.778999564|61919.778999564|61919.778999564|61919.778999564|61919.778999564|61919.778999564|61919.778999564|61919.778999564|61919.778999564|61919.778999564|61919.778999564|61919.778999564|61919.778999564|61755.309999516|60911.455555018|60476.617283353|60107.352537059|59647.05837451|-64581.808314433|-64581.808314433|-64581.808314433|-64581.808314433|-64581.808314433|-64581.808314433|-64581.808314433|-64581.808314433|-64581.808314433|-64581.808314433|-64581.808314433|-64581.808314433|-64581.808314433|-64581.808314433|-64581.808314433|-66379.787016036|61285.491731202|61285.491731202|61285.491731202|61285.491731202|61285.491731202|61285.491731202|61285.491731202|61285.491731202|61285.491731202|61285.491731202|61285.491731202|-65728.007249846|-65728.007249846|-65728.007249846|-65728.007249846|-65728.007249846|-65728.007249846|-65728.007249846|-65728.007249846||||-65728.007249846||-65728.007249846|-65728.007249846|-65728.007249846|-65728.007249846|-65728.007249846|-65728.007249846|-65728.007249846|-65728.007249846|-65728.007249846|-65728.007249846|-65728.007249846|-65728.007249846|-65728.007249846|-65728.007249846|-65728.007249846|-65728.007249846|-65728.007249846|-65728.007249846|-65728.007249846|-65773.780292403|-65773.780292403|-65773.780292403|-65773.780292403|-66726.422547114|-67168.412273133|-67168.412273133|-67168.412273133|-67717.035929178|-67717.035929178|-67717.035929178|-67717.035929178|-67813.373254642|-68825.970282935|-69384.411425484||-71210.457139426|-71339.396821585|-71466.113609856|-71466.113609856|-71466.113609856|-71677.036442396|-71677.036442396|-71677.036442396|-71677.036442396|-72807.818269329|-74576.664897895|68035.795905579|68035.795905579|68035.795905579|68035.795905579|68035.795905579|68035.795905579|67309.596578298|67309.596578298|67309.596578298|66980.983429998|66980.983429998|66245.537144442|66148.811289435|66148.811289435|65270.901432705|64526.956916179|64526.956916179|64526.956916179|64526.956916179|64423.987518871|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655||-70472.436421655|-70472.436421655||-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70472.436421655|-70936.040468505|-72417.822742784|-73153.136380871|-73847.817298985|67208.592070136|67208.592070136|65703.99118904|64476.880558544|64476.880558544|64476.880558544|64476.880558544|64476.880558544|||64476.880558544||64476.880558544|64476.880558544|64435.037726598|64435.037726598|63094.486362887|-68787.932637842|-68787.932637842|-68787.932637842|-68787.932637842|-68787.932637842|-68787.932637842|-68787.932637842|-68787.932637842|-68787.932637842|-68787.932637842|-68787.932637842|-70331.036264268|-71084.484738076|-72379.495398865|-72379.495398865|-72379.495398865|-72379.495398865|-72379.495398865|-75227.217109851|-75293.205471499|-75293.205471499|-75293.205471499|-75293.205471499|-75392.450523888|-76502.72280432|-76814.136449244|-77190.465732309|-77190.465732309|-77190.465732309|-77190.465732309|-77190.465732309|-77190.465732309|-79650.517480344|-80261.937936814|-80261.937936814
09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP|24345.512706854|23895.014118727||||22900.015687474|22818.608624793|22818.608624793|22818.608624793|22306.669905187|22306.669905187|22306.669905187|22306.669905187|21801.855450208|21743.957345936|21743.957345936|21403.34240239|21403.34240239|21092.602669322|-23273.137582118|-23273.137582118|-23273.137582118|-23273.137582118|-23273.137582118|-23273.137582118|-23273.137582118|-23273.137582118|-23273.137582118|-23273.137582118|-23285.511086582|-23285.511086582|-23285.511086582|-23539.456762869|-23795.625633171|-23795.625633171|-24081.250703524|||-24370.834115026|22271.512233558|22271.512233558||22271.512233558|22271.512233558|22271.512233558|22271.512233558|22271.512233558|22271.512233558|22271.512233558|22271.512233558|22271.512233558|22271.512233558|22085.59440353|22085.59440353|22085.59440353|22085.59440353|22085.59440353|22085.59440353|22085.59440353|22085.59440353|22085.59440353|22085.59440353|22085.59440353|22085.59440353|22085.59440353|22085.59440353|22085.59440353|22085.59440353|22085.59440353|22085.59440353|22085.59440353|22056.216003923|21112.462226581|-23339.350801864|-23339.350801864|-23339.350801864|-23339.350801864|-23339.350801864|-23339.350801864|-23339.350801864|-23339.350801864|-23339.350801864|-23339.350801864|-23339.350801864|-23339.350801864|-23339.350801864|-23339.350801864|-23339.350801864|-23339.350801864|-23339.350801864|-23339.350801864|-23339.350801864|-23339.350801864|-23339.350801864|-23485.389779849|-23886.544199832||||-24218.382444258||-24487.091604731|-24848.878524359|-24848.878524359|-24854.30947151|-25238.121635011|22205.263872541|22205.263872541|22205.263872541|22205.263872541|22205.263872541|22205.263872541|22205.263872541|22205.263872541|22205.263872541|22205.263872541|22205.263872541|22205.263872541|22205.263872541|22205.263872541|22205.263872541|22205.263872541|22205.263872541|22205.263872541|22205.263872541|22205.263872541|20366.847889668|-23964.766765667|-23964.766765667|-23964.766765667|-23964.766765667|-24188.62973963|-24334.588599589|-24447.946789257|-24447.946789257||-24447.946789257|-24447.946789257|-24447.946789257|-24754.563937355|-24754.563937355|-24985.626597061|-24997.918441179|-25340.948692813|-25340.948692813|-26003.831880904|-27173.702089893|23670.367361835|23670.367361835|23670.367361835|23670.367361835|23670.367361835|23670.367361835|23670.367361835|23670.367361835|23670.367361835|23670.367361835|23670.367361835|23626.326970967|23626.326970967|23626.326970967|23148.696634408|22390.218482675|-25856.344329274|-25856.344329274|-25856.344329274|-25856.344329274|-25856.344329274|-25856.344329274|-25856.344329274|-25856.344329274|-25856.344329274|-26279.271476971|-27038.079418857|23202.808846348|23202.808846348|23202.808846348|23202.808846348|23202.808846348|23202.808846348|23202.808846348|23202.808846348|23202.808846348|23202.808846348|23202.808846348||22914.887464627|22914.887464627||21833.20829403|20986.898104478|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|18576.07195107|||18576.07195107||18576.07195107|18394.8312086|18394.8312086|18394.8312086|18308.701342889|18140.223714321|-20086.823914332|-20086.823914332|-20086.823914332|-20086.823914332|-20086.823914332|-20086.823914332|-20086.823914332|-20086.823914332|-20086.823914332|-20086.823914332|-20086.823914332|-20086.823914332|-20343.856684361|-20343.856684361|-20762.95155605|-20762.95155605|-20762.95155605|-21126.665032442|-21126.665032442|-21126.665032442|-21126.665032442|-21126.665032442|-21126.665032442|-21126.665032442|-21126.665032442|-21126.665032442|-21126.665032442|-21126.665032442|-21126.665032442|-21126.665032442|-21126.665032442|-21339.072258269|-21894.52473141|-22004.787011537
09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|79119.124041605|74260.137824006||||72602.384162315|72602.384162315|72602.384162315|72602.384162315|72602.384162315|71186.603521963|71186.603521963|71186.603521963|71186.603521963|71186.603521963|71186.603521963|68496.226135514|68195.806817238|58423.11868582|55063.92850078|55063.92850078|55063.92850078|55063.92850078|55063.92850078|55063.92850078|55063.92850078|55063.92850078|55063.92850078|55063.92850078|47375.431893249|47375.431893249|47375.431893249|47375.431893249|47375.431893249|47375.431893249|-51728.322018098|||-51728.322018098|-51728.322018098|-51728.322018098||-51728.322018098|-51728.322018098|-51728.322018098|-51728.322018098|-51728.322018098|-52095.357797887|-52272.61977543|45365.813956374|45365.813956374|45365.813956374|45365.813956374|45365.813956374|45365.813956374|45365.813956374|45365.813956374|45365.813956374|45365.813956374|44306.459951527|-52731.209755412|-52731.209755412|-52731.209755412|-52731.209755412|-52731.209755412|-53459.677506013|-55980.197228904|-56544.663587671|-58677.403986301|-60763.782207001|-61054.202452223|52703.890796441|52703.890796441|52703.890796441|52703.890796441|52703.890796441|52703.890796441|52703.890796441|52703.890796441|52703.890796441|52703.890796441|52703.890796441|52703.890796441|52703.890796441|52703.890796441|52703.890796441|50115.434218268|49945.868208214|49945.868208214|49945.868208214|49945.868208214|49945.868208214|49169.303674978|49169.303674978|49169.303674978|49169.303674978||||49169.303674978||49169.303674978|49169.303674978|49169.303674978|49169.303674978|49169.303674978|49169.303674978|49169.303674978|49169.303674978|49169.303674978|49169.303674978|49169.303674978|49169.303674978|49169.303674978|49169.303674978|49169.303674978|49169.303674978|49169.303674978|49169.303674978|49169.303674978|49169.303674978|49169.303674978|49169.303674978|49169.303674978|49169.303674978|49169.303674978|49169.303674978|49169.303674978|48554.781861086|48027.535401207|47037.30818888|47037.30818888|47037.30818888|47037.30818888|47037.30818888||47037.30818888|45986.858998446|45986.858998446|45986.858998446|45986.858998446|45513.17666494|44924.112130854|44924.112130854|44924.112130854|44924.112130854|44924.112130854|44924.112130854|44924.112130854|43397.394699559|43397.394699559|43397.394699559|43397.394699559|43397.394699559|43397.394699559|43397.394699559|43397.394699559|43397.394699559|41352.660777288|41350.975003139|41350.975003139|41350.975003139|39876.512349554|39876.512349554|39810.200431548|39810.200431548|39161.333812831|36340.370903146|35672.634336829|35464.313219244|35464.313219244|35464.313219244|35002.014688049|34639.136513427|34639.136513427|34639.136513427|34639.136513427|34639.136513427|34639.136513427|34639.136513427|34446.310510404|34446.310510404|34101.456122671|33342.847065025|33342.847065025||31502.534151762|31502.534151762||31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|31502.534151762|||31502.534151762||31502.534151762|31502.534151762|31502.534151762|31502.534151762|30842.326113286|30842.326113286|29624.80679254|29377.563102823|27411.181225358|27274.60645106|27274.60645106|26588.451612289|-33525.142337618|-33525.142337618|-33525.142337618|-33525.142337618|-34579.805355084|-34579.805355084|-36335.894838983|30729.125626839|30729.125626839|30729.125626839|30729.125626839|30729.125626839|30729.125626839|30729.125626839|30729.125626839|30729.125626839|30677.006946715|30677.006946715|30049.452163017|29311.360695082|29311.360695082|27482.06743898|-32322.33547465|-32322.33547465|-32322.33547465|28437.165704937|28437.165704937|28437.165704937
09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-6314.8718159314|-6314.8718159314||||-6314.8718159314|-6314.8718159314|-6314.8718159314|-6314.8718159314|-6314.8718159314|-6314.8718159314|-6314.8718159314|-6314.8718159314|-6314.8718159314|-6314.8718159314|-6314.8718159314|-6314.8718159314|-6314.8718159314|-6314.8718159314|-6314.8718159314|-6314.8718159314|-6314.8718159314|-6314.8718159314|-6314.8718159314|-6314.8718159314|-6314.8718159314|-6314.8718159314|-6314.8718159314|-6314.8718159314|-6314.8718159314|-6314.8718159314|-6314.8718159314|-6314.8718159314|-6383.1769310888|-6383.1769310888|-6383.1769310888|||-6383.1769310888|-6383.1769310888|-6383.1769310888||-6383.1769310888|-6383.1769310888|-6383.1769310888|-6383.1769310888|-6383.1769310888|-6383.1769310888|-6383.1769310888|-6383.1769310888|-6383.1769310888|-6383.1769310888|-6383.1769310888|-6383.1769310888|-6383.1769310888|-6385.1965900987|-6498.5517667764|5600.9854731156|5600.9854731156|5306.0949701285|5099.5499668094|5099.4999631216|5063.3812937196|5063.3812937196|5063.3812937196|5039.3125485773|4982.5694984192|4927.1845659496|4927.1845659496|4854.6495177218|4749.7046550253|-5218.691792467|-5218.691792467|-5218.691792467|-5218.691792467|-5218.691792467|-5218.691792467|-5218.691792467|-5261.3242138522|-5359.8046820581|-5391.4494694138|-5391.4494694138|-5391.4494694138|-5391.4494694138|-5391.4494694138|-5391.4494694138|-5391.4494694138|-5391.4494694138|-5391.4494694138|-5391.4494694138|-5391.4494694138|-5391.4494694138|-5391.4494694138|-5391.4494694138|-5391.4494694138|-5391.4494694138||||-5391.4494694138||-5391.4494694138|-5391.4494694138|-5391.4494694138|-5446.8511968071|-5446.8511968071|-5510.6679964524|-5594.0041260308|5132.410155758|5132.410155758|4793.2841429112|4793.2841429112|4713.0934921235|4702.881657915|4697.6462865722|4610.9958739692|4572.2176377435|-4931.6577386483|-4931.6577386483|-4931.6577386483|-4931.6577386483|-4931.6577386483|-4931.6577386483|-4931.6577386483|-4970.7308207203|-5005.9152640693|-5005.9152640693|-5005.9152640693|-5005.9152640693|-5005.9152640693|-5005.9152640693|-5005.9152640693|-5005.9152640693|-5082.4058489659|-5114.2664802048||-5114.2664802048|-5177.5183113387|-5259.4647903763|-5311.6275448626|-5378.7528276251|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4926.091331381|4907.3237015344|4864.2485572604|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5348.2712271024|-5576.4124745582|4922.3885678705|4922.3885678705|4922.3885678705|4922.3885678705|4922.3885678705||4682.6539643005|-4921.2619899471||-4921.2619899471|-4921.2619899471|-4921.2619899471|-4921.2619899471|-4921.2619899471|-4938.068877719|-4955.4339886406|-4955.4339886406|-4955.4339886406|-5043.5377651562|4666.1907592073|4666.1907592073|4666.1907592073|4666.1907592073|4666.1907592073|4666.1907592073|4666.1907592073|4666.1907592073|4579.9341768971|||4481.8713076634||4461.4151946462|4461.4151946462|4450.4613273846|4365.2348082051|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4720.1283568805|-4784.6029097291|-4784.6029097291|-4799.8365663656|-4922.0406292951|-4959.7673658835|-5011.6859620927|-5043.2621801031|-5058.3175063001|-5058.3175063001|-5099.5194514445|-5133.6327238272|-5172.9252486969|-5187.4077144407|-5187.4077144407|-5229.3419049341|-5254.4961789309|-5254.4961789309|-5294.0651440746|-5294.0651440746|-5294.0651440746
09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|156001.37489395|156001.37489395||||156001.37489395|156001.37489395|156001.37489395|155545.97210439|-177514.23196989|-177514.23196989|-179759.15577596|-179759.15577596|-179759.15577596|-179759.15577596|-179759.15577596|-179759.15577596|-179759.15577596|-179759.15577596|-179759.15577596|-179759.15577596|-179759.15577596|-179759.15577596|-180743.40219254|-180743.40219254|-182305.4348056|-182305.4348056|-185472.70533956|-186704.71869051|-186704.71869051|-186704.71869051|-186704.71869051|-186704.71869051|-188110.76381545|-188110.76381545|-189078.62646161|||-191551.39069334|172310.22495838|172310.22495838||172310.22495838|172310.22495838|172310.22495838|172310.22495838|172310.22495838|172310.22495838|172310.22495838|172310.22495838|172310.22495838|172310.22495838|165755.80550931|162989.78389924|161305.3154436|159289.23938177|158060.26597975|157816.96219972|156324.40244413|154954.89160459|154124.55753654|154124.55753654|149629.89432199|149629.89432199|149629.89432199|149629.89432199|149629.89432199|149629.89432199|149629.89432199|148272.10480221|147657.89422468|144119.88247187|139049.86941319|133403.08510924|133403.08510924|133403.08510924|133403.08510924|133403.08510924|133403.08510924|133403.08510924|-142909.82976748|-142909.82976748|-142909.82976748|-142909.82976748|-142909.82976748|-142909.82976748|-142909.82976748|-142909.82976748|-142909.82976748|-142909.82976748|-142909.82976748|-142909.82976748|-142909.82976748|-142909.82976748|-142909.82976748|-142909.82976748||||-143399.81085275||-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-145429.28723841|-146550.98602586|-146550.98602586||-146550.98602586|-146550.98602586|-146550.98602586|-149167.76225095|-151141.95805661|-153402.17561846|-155752.41735385|-160324.90817094|-161988.7868566|-164709.763174|-172970.69527654|153467.76683515|153467.76683515|153467.76683515|153467.76683515|153467.76683515|153467.76683515|153467.76683515|153467.76683515|153467.76683515|152547.51870572|147470.3960298|147470.3960298|147470.3960298|145565.92102444|145565.92102444|140636.22250071|-160227.50308555|-160227.50308555|-160227.50308555|-160227.50308555|-160227.50308555|-160227.50308555|-160241.67009505|-160451.85566117|144051.78177791|144051.78177791|144051.78177791|144051.78177791|144051.78177791|144051.78177791|144051.78177791|144051.78177791|144051.78177791|144051.78177791|144051.78177791|144051.78177791|144051.78177791|144051.78177791||144051.78177791|144051.78177791||144051.78177791|134257.53530879|128944.51116641|128944.51116641|128944.51116641|128944.51116641|128944.51116641|128944.51116641|128533.41893982|128533.41893982|128533.41893982|128533.41893982|127888.9993812|127888.9993812|127888.9993812|127888.9993812|127888.9993812|127888.9993812|127888.9993812|||127888.9993812||126809.99931245|122255.55479161|120121.47433691|120121.47433691|120121.47433691|119272.8537371|119272.8537371|119272.8537371|119272.8537371|118443.90144353|118443.90144353|118443.90144353|118443.90144353|115215.44604837|111711.60672041|-122426.31840523|-122426.31840523|-122426.31840523|-122426.31840523|-122426.31840523|-122426.31840523|-122751.4648947|-123907.18321633|-127147.55178154|-127147.55178154|-127147.55178154|-127147.55178154|-127147.55178154|-127147.55178154|-128219.50197948|-129910.55775498|-130539.50861665|-130593.89846294|-131604.33162549|-132288.14625054|-132874.87191425|-132874.87191425|-136299.8576825|-138344.28631389|-139996.82621933
09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|21580.15067786|21580.15067786||||20694.611864289|15963.320611864|15963.320611864|15963.320611864|15963.320611864|15963.320611864|15963.320611864|15823.564413753|15823.564413753|15823.564413753|15823.564413753|15542.849348615|14990.943720683|14773.826356314|14686.473729238|-16110.310031942|-16110.310031942|-16110.310031942|-16110.310031942|-16110.310031942|-16297.186342308|-16297.186342308|-16297.186342308|-16297.186342308|-16297.186342308|-16297.186342308|-16406.31815812|-16762.024322694|-16762.024322694|-16762.024322694|-16762.024322694|||-16864.47146966|-17094.968299623|-17433.298110692||-17697.706311068|-17697.706311068|-17697.706311068|-17697.706311068|-17785.108441846|-17785.108441846|-17785.108441846|-17785.108441846|-17785.108441846|-17785.108441846|-17785.108441846|-17785.108441846|-17785.108441846|-17785.108441846|-17785.108441846|-17785.108441846|-17785.108441846|-17785.108441846|-17785.108441846|-17785.108441846|-17785.108441846|-17785.108441846|-17785.108441846|-17969.009379829|-18184.517752875|-18184.517752875|-18675.019725417|-19023.355250463|-19227.616944959|17069.572433409|17069.572433409|17069.572433409|17069.572433409|17069.572433409|17069.572433409|17069.572433409|17069.572433409|17069.572433409|17069.572433409|17069.572433409|16980.636037121|16477.373374579|16447.08152731|16034.507738622|16034.507738622|16034.507738622|16034.507738622|-17430.481000975|-17430.481000975|-17430.481000975|-17430.481000975|-17430.481000975|-17430.481000975|-17430.481000975||||-17430.481000975||-17430.481000975|-17430.481000975|-17550.534445528|-17652.816050587|-18047.573389541|-18413.970432823|-18816.078258692|-19067.309176325|-19385.343529249|17563.836654964|17563.836654964|17563.836654964|17563.836654964|17563.836654964|17563.836654964|17173.707394404|-18364.450094026|-18364.450094026|-18364.450094026|-18364.450094026|-18364.450094026|-18364.450094026|-18364.450094026|-18364.450094026|-18364.450094026|-18364.450094026|-18364.450094026|-18364.450094026|-18364.450094026|-18364.450094026|-18364.450094026|-18364.450094026|-18364.450094026|-18364.450094026||-18364.450094026|-18364.450094026|-18364.450094026|-18364.450094026|-18364.450094026|-18364.450094026|-18364.450094026|-18364.450094026|-18364.450094026|-18737.722326696|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|17370.546988528|16882.274431698|16528.301767528|16528.301767528|16365.969502782|16365.969502782|16365.969502782|16182.74389198|15732.493213312|-17011.924352193||-17011.924352193|-17011.924352193||-17011.924352193|-17011.924352193|-17011.924352193|-17011.924352193|-17149.360391326|15499.997830534|15499.997830534|15499.997830534|15499.997830534|15499.997830534|15499.997830534|15499.997830534|15499.997830534|15499.997830534|14718.886478371|14484.873864856|14377.637627618|14359.59736402|14261.511757385|||14261.511757385||14261.511757385|14261.511757385|14181.124174872|13856.249083191|-15432.90795906|-15432.90795906|-15432.90795906|-15432.90795906|-15432.90795906|-15432.90795906|-15432.90795906|-15432.90795906|-15432.90795906|-15432.90795906|-15432.90795906|-15432.90795906|-15443.870536595|-15443.870536595|-15443.870536595|-15443.870536595|-15914.067951434|-15914.067951434|-15914.067951434|-16211.742168259|-16523.816417366|-16523.816417366|-16523.816417366|-16580.351574851|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754|-16594.083907754
09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|50547.995057187|50547.995057187||||50547.995057187|50547.995057187|50547.995057187|50547.995057187|50486.661174653|49457.961137083|49457.961137083|49457.961137083|49457.961137083|49457.961137083|49457.961137083|-53459.959269894|-53459.959269894|-53459.959269894|-53459.959269894|-53459.959269894|-53459.959269894|-53459.959269894|-54477.732522105|-54519.702802339|-55205.641167459|-55205.641167459|51932.848843522|51932.848843522|51932.848843522|51932.848843522|51932.848843522|51932.848843522|51932.848843522|51932.848843522|51932.848843522|||51932.848843522|51932.848843522|51932.848843522||51932.848843522|51932.848843522|51808.720937246|51316.919502325|51316.919502325|51316.919502325|51316.919502325|51316.919502325|51316.919502325|51316.919502325|51316.919502325|51316.919502325|51316.919502325|51316.919502325|51316.919502325|51316.919502325|50868.799447027|50376.44383003|49382.659578246|49382.659578246|49382.659578246|49382.659578246|49382.659578246|49382.659578246|49382.659578246|48902.95508694|-52421.69493453|-52421.69493453|-52421.69493453|-52421.69493453|-52421.69493453|-52421.69493453|-52421.69493453|-52421.69493453|-52421.69493453|-52421.69493453|-52612.994371701|-52770.980705803|-52770.980705803|-52931.64522867|-53115.421016111|-53115.421016111|-53115.421016111|-53115.421016111|-53158.959786786|-53158.959786786|-53158.959786786|-53158.959786786|-53363.446558126|-53363.446558126|-53363.446558126|-53363.446558126|-53667.718397918|-54236.353775464||||-54873.726417182||-55415.094342201|-55415.094342201|-55933.438158001|52143.309438332|52143.309438332|52143.309438332|52143.309438332|52143.309438332|52143.309438332|52143.309438332|52143.309438332|52143.309438332|52143.309438332|52143.309438332|52143.309438332|51681.45493148|-55687.16193581|-55687.16193581|-55687.16193581|-55687.16193581|-55687.16193581|-55687.16193581|-55687.16193581|-55687.16193581|-55687.16193581|-55687.16193581|-55687.16193581|-55687.16193581|-55687.16193581|-55687.16193581|-56510.693747914|-56510.693747914|-56800.770831015|-57138.848876564||-57138.848876564|-57138.848876564|-58326.498751738|-59084.998613042|-59267.228936122|-59267.228936122|-59267.228936122|-59267.228936122|-59267.228936122|-59267.228936122|54750.421555311|54750.421555311|54750.421555311|54750.421555311|54750.421555311|54750.421555311|54750.421555311|54750.421555311|54750.421555311|54750.421555311|54750.421555311|54750.421555311|54750.421555311|54750.421555311|54750.421555311|54633.801728123|54076.446364581|52886.615737178|52886.615737178|52886.615737178|52886.615737178|52886.615737178|52886.615737178|52886.615737178|52886.615737178|52886.615737178|52886.615737178|52886.615737178|49590.883626146|49590.883626146|49423.204029051|48720.226698946|-53609.975626648|-53609.975626648|-53609.975626648|-53609.975626648|-53609.975626648|-53609.975626648|-53609.975626648||-53609.975626648|-53609.975626648||-53930.528474054|-54378.396648721|-54378.396648721|-54378.396648721|-54378.396648721|-54378.396648721|-54378.396648721|-54378.396648721|-55109.32960969|-55257.588455211|-55291.764950235|-56596.405500261|-57701.561666957|-58090.624074396|53059.737039498|53059.737039498|53059.737039498|53059.737039498|53059.737039498|||53059.737039498||53059.737039498|53059.737039498|53059.737039498|52383.041154998|51758.934616664|51137.705129627|50625.227921808|50566.91991312|49539.407300148|49539.407300148|49338.230333497|48736.922592775|48684.203248599|48684.203248599|48684.203248599|48684.203248599|48684.203248599|48684.203248599|48684.203248599|48488.003609554|48481.115121727|47790.25745013|47790.25745013|47790.25745013|47790.25745013|47790.25745013|47700.2860557|47529.610501645|47529.610501645|47529.610501645|47025.136421784|47025.136421784|46989.040468649|46696.156076277|45226.284529197|-48899.031445436|-48899.031445436|-49551.70160604|-49926.890673378|-50102.100748198
09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|4718.5474261793|4718.5474261793||||4718.5474261793|4718.5474261793|4718.5474261793|4718.5474261793|4718.5474261793|4718.5474261793|4718.5474261793|4718.5474261793|4718.5474261793|4718.5474261793|4718.5474261793|4453.5462051597|4453.5462051597|4397.2735612885|4385.3039569872|4368.2764901077|4368.2764901077|4276.4836945776|4276.4836945776|-4528.8672211597|-4528.8672211597|-4528.8672211597|-4528.8672211597|-4528.8672211597|-4547.630245733|-4579.03360637|-4597.8151181889|-4649.5167979877|-4689.740886653|-4725.8232073922|-4725.9146748802|||-4738.5163054224|-4750.8514504694|-4769.9485363565||-4769.9485363565|-4769.9485363565|-4769.9485363565|-4769.9485363565|-4769.9485363565|-4769.9485363565|-4769.9485363565|-4769.9485363565|-4769.9485363565|-4769.9485363565|-4769.9485363565|-4769.9485363565|-4769.9485363565|-4769.9485363565|-4769.9485363565|-4769.9485363565|-4769.9485363565|-4769.9485363565|-4769.9485363565|-4769.9485363565|-4769.9485363565|-4770.5857763116|-4770.5857763116|-4770.5857763116|-4770.5857763116|-4770.5857763116|-4770.5857763116|-4770.5857763116|-4770.5857763116|-4770.5857763116|-4770.5857763116|-4770.5857763116|-4770.5857763116|-4770.5857763116|-4770.5857763116|-4770.5857763116|-4770.5857763116|-4770.5857763116|4535.1414365077|4535.1414365077|4535.1414365077|4535.1414365077|4535.1414365077|4535.1414365077|4535.1414365077|4535.1414365077|4535.1414365077|4535.1414365077|4535.1414365077|4535.1414365077|4524.8793738974|4524.5881932193|4410.6535480215|4392.6706089128||||4391.0403232707||4391.0403232707|4391.0403232707|4391.0403232707|4391.0403232707|4391.0403232707|4391.0403232707|4391.0403232707|4391.0403232707|4381.9277411121|4381.9277411121|-4591.1071882007|-4591.1071882007|-4591.1071882007|-4591.1071882007|-4591.1071882007|-4591.1071882007|-4591.1071882007|-4591.1071882007|-4591.1071882007|-4591.1071882007|-4591.1071882007|-4591.1071882007|-4591.2302091119|-4632.2002323465|-4700.0928794402|-4700.0928794402|-4722.0476438224|-4776.9201954588|-4776.9201954588|-4776.9201954588|-4776.9201954588|-4776.9201954588|-4776.9201954588|-4776.9201954588||-4776.9201954588|-4776.9201954588|-4776.9201954588|-4776.9201954588|-4776.9201954588|-4776.9201954588|-4776.9201954588|-4776.9201954588|-4776.9201954588|-4846.7831816168|-4846.7831816168|-4846.7831816168|-4846.7831816168|-4909.2035351298|4523.4303700976|4523.4303700976|4523.4303700976|4523.4303700976|4523.4303700976|4523.4303700976|4523.4303700976|4523.4303700976|4446.3115223307|4424.396941149|4424.396941149|4402.9410457211|4378.5456063568|4289.687328695|4289.687328695|4289.687328695|4289.687328695|4287.4303652166|4250.2787425446|4250.2787425446|4250.2787425446|4250.2787425446|4250.2787425446|4250.2787425446|4149.4763806051|4083.6497923|4083.6497923|4083.6497923|4083.6497923|4083.6497923|4083.6497923|4083.6497923|4083.6497923|4083.6497923|4080.1664358889||3999.0738176543|3958.1375751715||3939.7068829278|3939.7068829278|3914.3965365864|-4132.8562161463|-4132.8562161463|-4132.8562161463|-4132.8562161463|-4152.6180179403|-4196.2422421559|-4212.2136023955|-4229.9595582172|-4275.2328424635|-4332.7587138484|4064.5464593499|4064.5464593499|4064.5464593499|4064.5464593499|4064.5464593499|4064.5464593499|||4064.5464593499||4064.5464593499|4064.5464593499|4064.5464593499|4042.2738437221|3992.2487152468|3947.4985724965|-4188.218979386|-4188.218979386|-4188.218979386|-4188.218979386|-4188.218979386|-4188.218979386|-4188.218979386|-4188.218979386|-4188.218979386|-4188.218979386|-4274.4099770955|-4282.6777523284|-4316.4848794178|-4316.4848794178|-4392.7609771308|-4411.6788634787|-4457.143181643|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436|4260.586567436
09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|17510.853380434|17510.853380434||||17510.853380434|17510.853380434|17442.292017056|17442.292017056|17442.292017056|16769.928416119|16769.928416119|16209.920462354|15186.022735949|15122.680591295|15122.680591295|15122.680591295|15122.680591295|15091.311768106|15085.901964562|14647.668849514|-16186.709405112|-16186.709405112|-16186.709405112|-16186.709405112|-16186.709405112|-16186.709405112|-16186.709405112|-16186.709405112|-16186.709405112|-16186.709405112|-16320.788227902|-16568.613148237|-16568.613148237|-16568.613148237|-16568.613148237|||-16568.613148237|-16746.79238693|-16933.102652144||-16993.447391271|-16998.158287066|-16998.158287066|-16998.158287066|-17082.39809674|-17216.553440822|-17391.726045358|-17508.028939287|-17601.69882143|-17747.998690477|-17828.331878308|-17944.81319812|-18001.637492618|-18001.637492618|-18001.637492618|-18001.637492618|-18001.637492618|-18001.637492618|-18001.637492618|-18001.637492618|-18001.637492618|-18001.637492618|-18106.263880686|-18406.959867429|-18782.975144974|-18782.975144974|-19066.152356237|-19066.152356237|-19066.152356237|-19066.152356237|-19066.152356237|-19066.152356237|-19066.152356237|-19066.152356237|-19365.169284708|-19435.221825621|17485.608735493|17485.608735493|17485.608735493|17485.608735493|17485.608735493|17485.608735493|17485.608735493|17485.608735493|17370.67637277|17028.800356941|17028.800356941|17028.800356941|17028.800356941|17028.800356941|16614.778174379|16458.086860421|-17547.192235363|-17547.192235363||||-17547.192235363||-17649.434858472|-17649.434858472|-17860.48317608|-17956.647973423|-18060.164414914|-18128.215076386|-18128.215076386|-18128.215076386|-18128.215076386|-18128.215076386|-18128.215076386|-18128.215076386|-18128.215076386|-18128.215076386|-18128.215076386|-18128.215076386|-18128.215076386|-18128.215076386|-18128.215076386|-18128.215076386|-18128.215076386|-18128.215076386|-18128.215076386|-18128.215076386|-18284.687258724|-18284.687258724|-18284.687258724|-18284.687258724|-18284.687258724|-18284.687258724|-18284.687258724|-18284.687258724|-18717.430287472|-19076.589208302||-19305.542232471|-19305.542232471|-19322.26914719|-19506.410163545|-19723.789070605|-19831.432300673|-19838.192456341|-19838.192456341|-19838.192456341|-20499.658284823|-21010.175872026|-21864.084302251|19440.800385177|19440.800385177|19440.800385177|19440.800385177|19440.800385177|19440.800385177|19440.800385177|17530.333761308|17146.276248528|17146.276248528|17129.15809126|17129.15809126|17129.15809126|16917.397879178|16731.862660052|16731.862660052|16731.862660052|16707.625177835|16698.472419817|16566.92608787|16566.92608787|16566.92608787|16566.92608787|16566.92608787|16566.92608787|16566.92608787|16566.92608787|16566.92608787|16566.92608787|16566.92608787|16566.92608787|16566.92608787|16566.92608787|16566.92608787|16470.328840657|16470.328840657|16470.328840657||16470.328840657|16470.328840657||16470.328840657|16470.328840657|16470.328840657|16470.328840657|16470.328840657|16470.328840657|16470.328840657|16470.328840657|16470.328840657|16228.143156285|16112.152044796|16112.152044796|15867.391160885|15720.990178761|-17294.623898471|-17294.623898471|-17294.623898471|-17294.623898471|-17294.623898471|||-17294.623898471||-17294.623898471|-17294.623898471|-17294.623898471|-17294.623898471|-17294.623898471|-17294.623898471|-17294.623898471|-17477.35988719|-17543.733207989|-17588.590767553|-17588.590767553|-17588.590767553|-17588.590767553|-17588.590767553|-17588.590767553|-17588.590767553|-17933.630577226|-17933.630577226|-18283.598413565|-18283.598413565|-18283.598413565|-18283.598413565|-18283.598413565|-19060.664903961|-19529.072115513|-19741.191239458|-19961.879154954|-20337.643505504|-20590.715006116|-20598.209884933|-20598.209884933|-20598.209884933|-20794.230366597|-20794.230366597|-20794.230366597|-20794.230366597|-20794.230366597|-20794.230366597|-20794.230366597|-20794.230366597
09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-126051.99406022|-126051.99406022||||-126963.32673358|-127391.79619227|-127391.79619227|-127391.79619227|-127391.79619227|-127391.79619227|-135075.55731218|116952.91166273|116952.91166273|116952.91166273|116952.91166273|114152.29421106|114152.29421106|114152.29421106|114152.29421106|114152.29421106|114152.29421106|114152.29421106|114152.29421106|114152.29421106|114152.29421106|114152.29421106|111347.38574905|111347.38574905|111347.38574905|106852.65083228|102125.16759142|101455.74176824|101239.71307583|97976.258307922|97976.258307922|||97976.258307922|97976.258307922|-107390.70329903||-107390.70329903|-107390.70329903|-107390.70329903|-107390.70329903|-107390.70329903|-107390.70329903|-107390.70329903|-107390.70329903|-107390.70329903|-107390.70329903|-107390.70329903|-107390.70329903|-107390.70329903|-107390.70329903|-107390.70329903|-107390.70329903|-107390.70329903|-107390.70329903|-107390.70329903|-107390.70329903|-107390.70329903|-107390.70329903|-107390.70329903|-108745.22588782|-112410.77270101|-112410.77270101|-114839.74744556|-116363.61299971|-116363.61299971|-116363.61299971|-116363.61299971|-116363.61299971|-116363.61299971|-116363.61299971|-122226.6827157|-122226.6827157|-128479.64746189|-129629.19439739|-129629.19439739|-132145.91900912|-132145.91900912|-133606.5766768|-133768.41852978|-134703.79836643|-135731.99818492|-136174.44242769|-137838.81781196|-137838.81781196|-137935.98879102|120873.8351188|120873.8351188|120873.8351188|120873.8351188|120873.8351188||||120873.8351188||120873.8351188|120873.8351188|120873.8351188|120873.8351188|120873.8351188|120873.8351188|120873.8351188|120873.8351188|120873.8351188|120873.8351188|120873.8351188|120873.8351188|120873.8351188|-131842.79839824|-131842.79839824|-131842.79839824|-131842.79839824|-131842.79839824|-131842.79839824|-131842.79839824|-133491.15006617|-133491.15006617|-133491.15006617|-133662.48730348|-133662.48730348|-133662.48730348|-133662.48730348|-133662.48730348|-133662.48730348|-133662.48730348|-133662.48730348|-133662.48730348|-138663.87478164|-142948.74975738||-144324.38241652|-144324.38241652|-146571.53601835|-147040.59557595|-151656.21730661|-157645.79700734|-161789.7744526|-167594.19383622|134800.43615878|134800.43615878|134800.43615878|134800.43615878|132957.32859109|132957.32859109|130321.44017887|130321.44017887|130321.44017887|130321.44017887|130321.44017887|130321.44017887|130321.44017887|123690.48908763|109956.09898625|-145134.57220556|-145134.57220556|-145134.57220556|-145134.57220556|-145134.57220556|-145134.57220556|-145134.57220556|118144.72098633|118144.72098633|118144.72098633|118144.72098633|118144.72098633|118144.72098633|118144.72098633|118144.72098633|118144.72098633|108016.35665147|98445.951834969|93390.125973895|93390.125973895|93390.125973895|87677.917748772|75453.24194308|73914.713270089|63399.68141121|58888.534901344||58720.594334827|57100.66037203||56956.56467007|56956.56467007|56956.56467007|56956.56467007|56956.56467007|56303.355081922|56303.355081922|56303.355081922|56303.355081922|56303.355081922|56303.355081922|56303.355081922|56303.355081922|56303.355081922|56303.355081922|56303.355081922|56303.355081922|55075.950091025|54595.500101138|||-60558.223373998||-60558.223373998|-60558.223373998|-60558.223373998|-60558.223373998|-60558.223373998|-60558.223373998|-60558.223373998|-60914.692637775|-61239.389424749|-61239.389424749|-61239.389424749|-61239.389424749|-61239.389424749|-61239.389424749|-61239.389424749|-61239.389424749|-63199.321583055|-63754.801758949|-67738.668621055|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|58194.302083815|55860.335648683|-62621.992609841
09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-16558.545291484|-17029.809001832||||-17029.809001832|-17226.986422015|-17226.986422015|-17250.02938548|-17250.02938548|-17250.02938548|14560.551518457|14560.551518457|14560.551518457|14560.551518457|14560.551518457|14560.551518457|13637.835020508|13313.705578342|12172.450642602|-12980.122663454|-12980.122663454|-13147.747137798|-13147.747137798|-13147.747137798|-13261.385708664|-13438.704675808|-13438.704675808|-13438.704675808|-13478.005195342|-13511.117525114|-13511.117525114|-13896.797250126|-14164.873114047|-14164.873114047|-14164.873114047|||-14164.873114047|-14577.08123783|-14782.924795782||-14782.924795782|-14782.924795782|-14782.924795782|-14782.924795782|-14782.924795782|-14782.924795782|-14782.924795782|13523.390593951|13523.390593951|13523.390593951|13523.390593951|13523.390593951|13523.390593951|13523.390593951|13523.390593951|13388.211771057|13353.013078952|13249.458976613|12753.843307348|12671.410572494|12671.410572494|12671.410572494|12191.567302771|12021.121784908|12021.121784908|12021.121784908|12021.121784908|12021.121784908|12020.135316565|12001.26146285|-12915.587999703|-12915.587999703|-12915.587999703|-12915.587999703|-12915.587999703|-12915.587999703|-13022.31999967|-13080.950616876|-13080.950616876|-13177.167352085|-13305.579358141|-13305.579358141|-13305.579358141|-13307.86595349|-13382.628837211|-13396.254263568|-13479.237062191|-13479.237062191|-13479.237062191|-13479.237062191|-13479.237062191|-13479.237062191|-13532.485624657|-13738.872916286||||-13904.303240317||-14312.559155908|-14383.39906212|-14650.998957911|-14915.554397679|13711.846859931|13711.846859931|13711.846859931|13711.846859931|13711.846859931|13706.496511035|13474.440567816|-14727.092580218|-14727.092580218|-14727.092580218|-14727.092580218|-14727.092580218|-14727.092580218|-14727.092580218|-14727.092580218|-14727.092580218|-14727.092580218|-14786.769533575|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128||13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13737.703039128|13700.225599031|13479.077396033|13479.077396033|13479.077396033|13479.077396033|13479.077396033|13479.077396033|13479.077396033|13479.077396033|13479.077396033|13479.077396033|13332.86377337||13126.05828356|13126.05828356||13126.05828356|13126.05828356|13126.05828356|13126.05828356|13126.05828356|13126.05828356|13126.05828356|13126.05828356|13126.05828356|13126.05828356|13126.05828356|13126.05828356|13126.05828356|13126.05828356|13126.05828356|12952.842537289|12805.936152543|12680.847101905|-13888.644393069|||-13888.644393069||-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-13888.644393069|-14238.360605197|12899.88432455|12899.88432455|12899.88432455|12899.88432455|12899.88432455|12899.88432455|12899.88432455|12899.88432455|12719.315916166|-13511.254694121|-13511.254694121|-13511.254694121|-13511.254694121|-13511.254694121|-13511.254694121|-13511.254694121|-13511.254694121|-13511.254694121|-13511.254694121|-13511.254694121|-13511.254694121|-13511.254694121|-13511.254694121
09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|23690.165218657|23690.165218657||||23690.165218657|23690.165218657|23690.165218657|23690.165218657|23690.165218657|23690.165218657|23690.165218657|23690.165218657|23690.165218657|23690.165218657|23690.165218657|23690.165218657|22733.516909619|21551.129899577|-25040.356790704|-25040.356790704|-25040.356790704|-25389.285323005|-25836.154719759|-25836.154719759|-26125.658051795|-26125.658051795|-26125.658051795|-26395.175613106|-26539.084014562|23534.996320262|23534.996320262|23534.996320262|23534.996320262|23534.996320262|23534.996320262|||23534.996320262|23534.996320262|23534.996320262||23534.996320262|23534.996320262|23534.996320262|23534.996320262|23534.996320262|23534.996320262|23534.996320262|23402.464088151|23402.464088151|23402.464088151|23237.752898537|23237.752898537|23237.752898537|23237.752898537|23237.752898537|23237.752898537|22849.38629449|22849.38629449|22172.833058921|22172.833058921|22172.833058921|22172.833058921|22172.833058921|22172.833058921|22172.833058921|22172.833058921|22172.833058921|22172.833058921|22172.833058921|22172.833058921|22025.766741726|22025.766741726|22025.766741726|22025.766741726|22025.766741726|22025.766741726|22025.766741726|22025.766741726|20187.993402695|20187.993402695|20187.993402695|20187.993402695|20187.993402695|20187.993402695|20187.993402695|20187.993402695|20187.993402695|20187.993402695|20187.993402695|-20522.061899829|-20522.061899829|-20522.061899829|-20522.061899829|-20522.061899829||||-20522.061899829||-20522.061899829|-20522.061899829|-20522.061899829|-20705.624333143|19098.955980384|19098.955980384|19098.955980384|19098.955980384|19098.955980384|18860.309649395|18860.309649395|18860.309649395|18860.309649395|18860.309649395|18860.309649395|-20083.745177141|-20083.745177141|-20083.745177141|-20083.745177141|-20083.745177141|-20083.745177141|-20083.745177141|-20083.745177141|-20101.383530157|-20366.473710453|-20366.473710453|-20366.473710453|-20366.473710453|-20366.473710453|-20366.473710453|-20556.081900504|-20686.202111671|-21157.441775045|-21157.441775045||-21157.441775045|-21157.441775045|-21157.441775045|-21157.441775045|-21157.441775045|-21157.441775045|-21157.441775045|-21157.441775045|-21157.441775045|-21655.490861161|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808|19793.492293808||19793.492293808|19793.492293808||19793.492293808|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|19004.225898779|||19004.225898779||19004.225898779|19004.225898779|18901.513455283|18901.513455283|18822.238833683|18822.238833683|18421.932037425|-21279.437974903|-21279.437974903|-21279.437974903|-21279.437974903|-21279.437974903|-21279.437974903|-21279.437974903|-21279.437974903|-21429.931083226|-22701.590092473|-22801.766769414|-22937.487543251|-22937.487543251|-22937.487543251|-22937.487543251|-22937.487543251|-23722.20838139|-24021.898201545|-24215.998001716|-24448.331113018|-24723.145681131|22097.925542766|22097.925542766|22097.925542766|22097.925542766|22097.925542766|22097.925542766|22097.925542766|22097.925542766|22097.925542766|22097.925542766|22097.925542766|22097.925542766
09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP|11331.642778479|11331.642778479||||11331.642778479|11331.642778479|11331.642778479|11132.283612984|11132.283612984|11132.283612984|11132.283612984|10924.295249176|10924.295249176|10924.295249176|10924.295249176|10655.32805464|10452.754533114|-11475.977481721|-11475.977481721|-11475.977481721|-11475.977481721|-11475.977481721|-11475.977481721|-11475.977481721|-11475.977481721|-11475.977481721|-11475.977481721|-11475.977481721|-11603.308313024|10501.369038497|10501.369038497|10501.369038497|10501.369038497|10501.369038497|10501.369038497|||10501.369038497|10501.369038497|10501.369038497||10501.369038497|10501.369038497|10501.369038497|10501.369038497|10501.369038497|10471.962049009|10471.962049009|10471.962049009|10471.962049009|10471.962049009|10471.962049009|10471.962049009|10471.962049009|10471.962049009|10471.962049009|10471.962049009|9967.7356100097|9724.7062333441|9712.7365823112|9712.7365823112|9712.7365823112|9712.7365823112|9712.7365823112|9712.7365823112|9712.7365823112|9712.7365823112|9712.7365823112|9712.7365823112|9712.7365823112|9712.7365823112|9712.7365823112|9712.7365823112|9712.7365823112|9712.7365823112|9712.7365823112|9712.7365823112|9712.7365823112|9712.7365823112|9712.7365823112|9712.7365823112|9453.596202568|-10272.769269454|-10272.769269454|-10272.769269454|-10296.875641301|-10296.875641301|-10387.639601446|-10397.456298081|-10397.456298081|-10492.662096397|-10492.662096397|-10532.669254811|-10532.669254811|-10589.07694979||||-10641.196610878||-10735.774012086|-10802.526680096|-10846.278024823|-10846.278024823|-10846.278024823|-10864.188115352|-10864.188115352|-10864.188115352|-10864.188115352|-10864.188115352|-10864.188115352|-10864.188115352|-10864.188115352|-10864.188115352|-10864.188115352|-10864.188115352|-10864.188115352|-10864.188115352|-10864.188115352|-10864.188115352|-10864.188115352|-10864.188115352|-10905.209017058|-11047.454463397|-11193.282737108|-11256.833161269|-11256.833161269|-11256.833161269|-11256.833161269|-11267.528341932|-11267.528341932|-11267.528341932|-11438.364824369|-11577.627582632||-11744.030647369|-11853.922941521|-12202.969935024|-12388.899109255|-12388.899109255|-12388.899109255|-12388.899109255|-12388.899109255|-12421.554565839|-12566.727295376|-12726.919217085|-12831.021352316|-12948.912613685|-13189.902904094|-13232.114337882|-13434.571486536|12107.331518277|12107.331518277|12107.331518277|12107.331518277|12107.331518277|12107.331518277|12107.331518277|11826.479464752|11254.977183058|11163.193577806|11163.193577806|11163.193577806|11163.193577806|11163.193577806|11163.193577806|11163.193577806|11163.193577806|11163.193577806|11163.193577806|11163.193577806|11163.193577806|11163.193577806|11150.770642007|10945.856268897|10847.062520996|10069.312640343|10069.312640343|10069.312640343|10069.312640343|10069.312640343|10002.856845464|10002.856845464|10002.856845464||9954.7948056573|9954.7948056573||9954.7948056573|9954.7948056573|9954.7948056573|9954.7948056573|9954.7948056573|9954.7948056573|9863.6608951748|9550.1787724164|9534.6453325482|9534.6453325482|9534.6453325482|9534.6453325482|9534.6453325482|9335.7170361647|9279.6855957386|9279.6506619317|-10093.93019288|-10093.93019288|-10093.93019288|||-10093.93019288||-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10093.93019288|-10303.255769866|-10366.98322341|-10366.98322341|-10366.98322341|-10525.923488903|-10525.923488903|-10525.923488903|-10811.581654337|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075|10069.986018075
09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18373.841943236|18373.841943236||||18373.841943236|18373.841943236|18373.841943236|17172.046603596|17051.627714123|17051.627714123|17051.627714123|16404.03079347|16383.494806753|16383.494806753|16127.216451948|15518.018279943|14815.575866603|-15771.442484568|-15771.442484568|-15771.442484568|-15771.442484568|-15771.442484568|-15771.442484568|-15771.442484568|-15776.039073481|-15776.039073481|-15776.039073481|-15876.710081646|-15927.455646273|-16047.172940304|-16242.969933671|15349.146247767|15349.146247767|15349.146247767|15349.146247767|||15349.146247767|15349.146247767|15349.146247767||15349.146247767|15349.146247767|15349.146247767|15349.146247767|15349.146247767|15175.475402583|15175.475402583|15175.475402583|15175.475402583|15175.475402583|15175.475402583|15175.475402583|15175.475402583|15175.475402583|15175.475402583|15128.30600287|14825.506800725|14825.506800725|14825.506800725|14825.506800725|14825.506800725|14825.506800725|14825.506800725|14825.506800725|14825.506800725|14825.506800725|14825.506800725|14825.506800725|14825.506800725|14787.785334139|14495.317037932|14391.46337548|14160.369790324|-15254.831008261|-15254.831008261|-15254.831008261|-15270.923342512|-15295.470380569|-15458.300422854|-15487.000469838|-15616.667188709|-15699.630209676|-15713.478010752|-15722.753345279|-15798.639465766|15017.417469466|15017.417469466|15017.417469466|15017.417469466|15017.417469466|15017.417469466|15017.417469466|15017.417469466|15017.417469466||||15017.417469466||15017.417469466|15017.417469466|15017.417469466|15017.417469466|15017.417469466|15017.417469466|15017.417469466|15017.417469466|15017.417469466|15017.417469466|15017.417469466|14852.130521628|-15528.09369309|-15528.09369309|-15528.09369309|-15528.09369309|-15528.09369309|-15528.09369309|-15528.09369309|-15528.09369309|-15528.09369309|-15528.09369309|-15528.09369309|-15528.09369309|-15528.09369309|-15528.09369309|-15528.09369309|-15528.09369309|-15528.09369309|-15528.09369309|-15528.09369309|-15528.09369309|-15717.881881211|-15863.202090234||-16075.224544705|-16236.916160783|-16392.129067537|-16500.69896393|-16658.270325839|-16658.270325839|-16685.855917599|-16829.839908443|-16904.266564937|-17178.629516597|-17301.02814348|-17301.02814348|-17301.02814348|-17703.364603867|16576.334586375|16576.334586375|16576.334586375|16576.334586375|16576.334586375|16576.334586375|16576.334586375|16576.334586375|16576.334586375|16576.334586375|16279.816207084|16101.33719379|16101.33719379|16101.33719379|16101.33719379|16101.33719379|16101.33719379|16101.33719379|16101.33719379|16101.33719379|16101.33719379|16101.33719379|16101.33719379|16101.33719379|16101.33719379|16101.33719379|15852.098142202|15852.098142202|15852.098142202|15852.098142202|15852.098142202|15852.098142202|15682.331269114|15598.310208782|15598.310208782||15349.233565314|15089.148405904||15081.356056672|15081.356056672|14858.605488225|14858.605488225|14858.605488225|14858.605488225|14858.605488225|14858.605488225|14858.605488225|14858.605488225|14858.605488225|14858.605488225|14858.605488225|14858.605488225|14742.339431361|14617.094562446|14617.094562446|14617.094562446|14617.094562446|||14617.094562446||14617.094562446|14542.882847162|14493.758719069|14492.509687854|14388.899653171|14210.444059079|14124.382287866|14113.202542073|-15182.404448825|-15182.404448825|-15182.404448825|-15182.404448825|-15182.404448825|-15182.404448825|-15182.404448825|-15182.404448825|-15417.671609805|-15490.746233117|-15691.384703463|-15739.316337182|-16139.795930202|-16209.007321237|-16209.007321237|-16283.341468041|-16325.468406092|-16325.468406092|-16325.468406092|-16469.409340102|15569.086305306|15569.086305306|15569.086305306|15569.086305306|15569.086305306|15569.086305306|15569.086305306|15569.086305306|15569.086305306|15569.086305306|15569.086305306|15569.086305306
09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|104696.94398326|94829.937759182||||89633.449286934|89633.449286934|89633.449286934|89633.449286934|89633.449286934|89633.449286934|89633.449286934|89633.449286934|89633.449286934|89633.449286934|89633.449286934|81548.276985482|80342.529983869|70902.811093188|-88686.652971373|-88686.652971373|-91112.94774597|-91664.386384411|78498.750791633|78498.750791633|78498.750791633|78498.750791633|78498.750791633|78498.750791633|78498.750791633|78498.750791633|78498.750791633|78498.750791633|78498.750791633|78498.750791633|68082.259664184|||-83925.82439595|-83925.82439595|-83925.82439595||-83925.82439595|-83925.82439595|-83925.82439595|-83925.82439595|-83925.82439595|-83925.82439595|-83925.82439595|-85095.360439945|-87600.400488828|-89673.388873563|-89673.388873563|-89673.388873563|-90453.566510572|-90453.566510572|-92276.185011747|-94367.983346385|-95152.309117127|-95152.309117127|-95152.309117127|-96093.591502626|-96093.591502626|-97141.470990896|-97141.470990896|-98401.634434329|-105670.96630223|-105670.96630223|-105670.96630223|-108217.74033582|-108447.48926202|89355.392485681|89355.392485681|89355.392485681|89355.392485681|89355.392485681|89355.392485681|86419.003068742|86419.003068742|82023.186651223|82023.186651223|82023.186651223|79392.42961247|78376.240895021|78376.240895021|78376.240895021|76892.58010291|76892.58010291|76892.58010291|74969.533447678|71778.596490819|71778.596490819|71778.596490819|71778.596490819|71778.596490819|71778.596490819||||68842.884989799||67664.316655333|63499.240728147|61415.823031275|60883.059884629|60883.059884629|60883.059884629|60883.059884629|60883.059884629|59042.288760699|55946.987511888|54107.763902098|52053.071002331|51642.301113701|50219.223459668|47549.137177409|44932.374641565|44158.580061844|44158.580061844|44158.580061844|44158.580061844|44158.580061844|44158.580061844|44158.580061844|44158.580061844|44158.580061844|44158.580061844|44158.580061844|44158.580061844|44158.580061844|44158.580061844|44158.580061844|44158.580061844|44158.580061844|44158.580061844||44158.580061844|44158.580061844|42123.422290938|39979.015172994|39979.015172994|39979.015172994|39979.015172994|39979.015172994|39979.015172994|39979.015172994|39979.015172994|39979.015172994|39979.015172994|39979.015172994|39979.015172994|39979.015172994|39979.015172994|39979.015172994|39979.015172994|39490.572414438|38800.636016042|38706.262240046|37516.615414322|37516.615414322|37516.615414322|37516.615414322|37516.615414322|37516.615414322|37516.615414322|37516.615414322|36031.615201542|36031.615201542|36031.615201542|36031.615201542|36031.615201542|36031.615201542|35596.239112824|34373.599014249|33864.319770678|33864.319770678|33310.355300753|32675.241410952|32675.241410952|32675.241410952|32675.241410952|32675.241410952|32383.601567724|-35402.123249825|-35402.123249825||-35402.123249825|-35402.123249825||-35402.123249825|-35402.123249825|-35402.123249825|-35402.123249825|-35402.123249825|-35402.123249825|-35402.123249825|-35919.025833138|-36348.917592376|-37037.686213751|-37158.540237501|-37283.08276372|-37283.08276372|-37283.08276372|-37283.08276372|-37283.08276372|-37283.08276372|-37283.08276372|-37283.08276372|||-37283.08276372||-37283.08276372|-37283.08276372|-37283.08276372|-37283.08276372|-37283.08276372|-37283.08276372|-37283.08276372|-37999.484893481|-37999.484893481|-38389.030690939|-38389.030690939|-38389.030690939|-38389.030690939|-38389.030690939|-38389.030690939|-38389.030690939|-39632.256323266|-39821.951470295|-42066.057189217|-43403.952432463|-43883.576724916|-43883.576724916|-43883.576724916|-45176.196361017|-45206.935355485|-45206.935355485|-45206.935355485|-45206.935355485|-45206.935355485|-45206.935355485|-45206.935355485|-45206.935355485|-45206.935355485|-45206.935355485|-45206.935355485|-45206.935355485|-45206.935355485|-46646.594839427|-46985.105377141|-47679.808473445
09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|36033.924984773|34819.431781739||||34819.431781739|34819.431781739|34819.431781739|34819.431781739|34819.431781739|34819.431781739|34819.431781739|34819.431781739|34819.431781739|34819.431781739|34819.431781739|31493.813090821|29384.792323135|26191.435914594|24451.59546066|-27371.637181561|-27371.637181561|-27371.637181561|-27371.637181561|-27371.637181561|-28085.152423956|-28208.502693285|-28476.11410365|-28792.904559611|-29586.56062179|-30712.845135322|-31483.716817024|-33001.352018916|-33449.196673481|-33449.196673481|-33449.196673481|||-33449.196673481|-33449.196673481|-33449.196673481||-33449.196673481|-33801.847288725|-33801.847288725|-33801.847288725|-33827.052543028|-34849.502825587|-35771.669806207|-36940.744229119|-38225.826921244|-39359.252134715|-40693.613483017|-41541.142920315|-41541.142920315|-41541.142920315|-41541.142920315|-41541.142920315|-43204.047689239|-45701.71965471|-47121.220376831|-47121.220376831|-47121.220376831|-48534.68930759|-49440.66581184|-49440.66581184|-49513.167668938|-49513.167668938|-50267.408521042|-51163.775951904|-51163.775951904|-53626.417724337|-54603.602128812|-54603.602128812|-56040.113476457|39616.540581714|-52904.332465736|-52904.332465736|-52904.332465736|-52904.332465736|-52904.332465736|-52904.332465736|-52904.332465736|-52904.332465736|-52904.332465736|-52904.332465736|-52904.332465736|-52904.332465736|-52904.332465736|-52904.332465736|-53885.369406374|-54344.854895971|-55205.394328857|-56592.104809841|-57691.22756649|-59279.141740544||||47475.897059986||47475.897059986|47475.897059986|47475.897059986|47475.897059986|47475.897059986|47028.774511096|45615.305012329|45456.802163758|45456.802163758|45456.802163758|45456.802163758|45456.802163758|45456.802163758|45456.802163758|45456.802163758|45456.802163758|45456.802163758|42743.669070843|-51343.500882727|-51343.500882727|-51343.500882727|-51343.500882727|-52553.889869697|-53804.322077441|-55792.921953793|-55792.921953793|-55792.921953793|-55792.921953793|-55792.921953793|-55792.921953793|-55792.921953793|-57531.024393103|-59012.24932567|-60065.122624284||-60065.122624284|-60477.914026982|-61879.42882624|-61879.42882624|-61879.42882624|-61879.42882624|-61879.42882624|-61879.42882624|-61879.42882624|-61879.42882624|-61879.42882624|-61879.42882624|-63910.4764736|-65850.529415111|-66193.399504817|-66193.399504817|-66193.399504817|-66193.399504817|-66216.540801836|-66216.540801836|-66216.540801836|-66216.540801836|-66216.540801836|-66216.540801836|-66216.540801836|-66216.540801836|-68054.371360291|-68054.371360291|-68921.523733657|57720.437511266|57720.437511266|57720.437511266|57720.437511266|57720.437511266|57720.437511266|57720.437511266|57720.437511266|57720.437511266|57720.437511266|57720.437511266|57720.437511266|57720.437511266|57203.626557118|57203.626557118|53976.251730131|50734.72414459|46410.8046051|42039.782894556|41673.433325866||41673.433325866|41673.433325866||39730.815921149|39730.815921149|39730.815921149|39730.815921149|38376.00731006|38376.00731006|35681.674788956|32032.416432173|30769.351591303|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|||-38322.287131438||-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-38322.287131438|-40171.985701598|-41358.007039009|-41358.007039009|-41445.007821121|32612.532545035|32612.532545035|32612.532545035|32612.532545035|32612.532545035|32612.532545035|32612.532545035|32612.532545035|32612.532545035|32612.532545035|32612.532545035|32612.532545035|32612.532545035|32612.532545035|32418.213755579|32418.213755579|32418.213755579|32418.213755579|32378.570839532
09278|979806|/equities/mcnex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|3384.5115913973|3384.5115913973||||3384.5115913973|3384.5115913973|3384.5115913973|3384.5115913973|3384.5115913973|3384.5115913973|3384.5115913973|3384.5115913973|3384.5115913973|3384.5115913973|3384.5115913973|3272.8538165399|3272.8538165399|3064.2820183777|2921.9800204196|-3353.8927493783|-3353.8927493783|-3353.8927493783|-3353.8927493783|-3353.8927493783|-3430.9919437536|-3474.4354930596|-3508.5394367329|-3644.7660408143|-3705.017823127|-3707.7975812522|-3721.1081250027|-3721.1081250027|-3730.1952160527|-3730.1952160527|-3778.8280178364|||-3840.6422420404|-3853.7691578227|3311.2772259223||3311.2772259223|3311.2772259223|3311.2772259223|3311.2772259223|3311.2772259223|3311.2772259223|3311.2772259223|3311.2772259223|3311.2772259223|3311.2772259223|3311.2772259223|3311.2772259223|3311.2772259223|3311.2772259223|3311.1413621359|3306.8237357065|3220.1527601315|3220.1527601315|3113.642982253|3113.642982253|3113.642982253|3113.642982253|3113.642982253|3113.642982253|3101.0699317986|3101.0699317986|3101.0699317986|3101.0699317986|3073.9665908873|-3755.2703417716|-3755.2703417716|-3755.2703417716|-3755.2703417716|-3755.2703417716|-3760.2720268785|-3760.2720268785|-3802.3223880479|-3802.3223880479|-3802.3223880479|-3802.3223880479|-3802.3223880479|-3802.3223880479|-3802.3223880479|-3802.3223880479|-3900.6359867199|-3950.4288741332|-4022.1431934813|-4038.4924372015|-4066.8589367848|-4066.8589367848|-4066.8589367848|-4066.8589367848|-4066.8589367848|-4066.8589367848||||-4066.8589367848||-4082.1715268948|-4082.1715268948|3738.4548890719|3738.4548890719|3738.4548890719|3738.4548890719|3738.4548890719|3738.4548890719|3738.4548890719|3738.4548890719|3738.4548890719|3738.4548890719|3738.4548890719|3738.4548890719|3738.4548890719|3725.0173587439|3725.0173587439|3725.0173587439|3725.0173587439|3682.2415097154|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893||3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3664.1816618893|3630.2018465437|3592.8527408016|3592.8527408016|3592.8527408016|3592.8527408016|3592.8527408016|3592.8527408016|3592.8527408016|3592.8527408016|3592.8527408016|3592.8527408016|3478.4474897795|-4088.3916780228|-4120.7129755808|-4171.9033062009|-4223.2258957788|-4252.7509953098|-4291.6677725664|-4333.519747296|3856.1060240072|3856.1060240072|3856.1060240072|3856.1060240072|3856.1060240072|3856.1060240072|3856.1060240072|3820.2289155636|3781.4796837645|3781.4796837645||3781.4796837645|3781.4796837645||3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|||3781.4796837645||3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3781.4796837645|3780.8107597383|3672.5675108203|3623.1305675781|3599.3251955804|3599.3251955804|3599.3251955804|3535.0835506449|3498.9817229388|3296.6463588209|-3974.1831373859|-3974.1831373859|-3974.1831373859|-3974.1831373859|-3974.1831373859|-3974.1831373859|-3974.1831373859|-3974.1831373859|-3974.1831373859|-4144.9257082065|-4176.5841202295|-4253.6223706536|-4253.6223706536|-4266.7868773502|-4266.7868773502|-4374.2076415002|-4433.2862683336|-4479.5179121972|-4479.5179121972|-4479.5179121972|-4479.5179121972|-4479.5179121972|-4479.5179121972|-4479.5179121972|-4479.5179121972|-4556.1310135525
09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16652.607414804|16652.607414804||||16652.607414804|16652.607414804|16652.607414804|16652.607414804|16652.607414804|16652.607414804|16652.607414804|16652.607414804|16652.607414804|16652.607414804|16652.607414804|16354.008238671|14919.453598524|-17414.916544429|-17414.916544429|-17414.916544429|-17414.916544429|-17414.916544429|-17414.916544429|-17414.916544429|-17414.916544429|-17414.916544429|-17414.916544429|-17414.916544429|-17414.916544429|-17414.916544429|-17414.916544429|-17414.916544429|-17414.916544429|-17414.916544429|-17414.916544429|||-17414.916544429|-17414.916544429|-17414.916544429||-17414.916544429|-17719.907271588|15699.012068708|15699.012068708|15699.012068708|15699.012068708|15699.012068708|15699.012068708|15699.012068708|15699.012068708|15699.012068708|15699.012068708|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15611.909708069|15519.344120077|15356.356744963|15356.356744963|15356.356744963|15356.356744963|15356.356744963|15356.356744963|15356.356744963|15356.356744963|15356.356744963|15356.356744963|15356.356744963|15356.356744963||||14871.507494403||14541.119438226|13627.910486917|13484.394127294|13484.394127294|13484.394127294|13484.394127294|13457.660141437|13431.289046041|12797.543384491|12566.159316101|12541.357086558|12541.357086558|12541.357086558|12024.841207286|11669.240339213|11669.240339213|11669.240339213|11371.933710237|11280.527416564|11280.527416564|11280.527416564|11280.527416564|11280.527416564|11280.527416564|11280.527416564|11280.527416564|11013.919351738|10329.224215563|10329.224215563|10329.224215563|10329.224215563|10329.224215563|10329.224215563|10329.224215563||10329.224215563|10098.026906181|10022.492097629|10022.492097629|10022.492097629|10022.492097629|10022.492097629|10022.492097629|10022.492097629|10022.492097629|10022.492097629|10022.492097629|10022.492097629|10022.492097629|10022.492097629|10022.492097629|10022.492097629|10022.492097629|10022.492097629|10022.492097629|9900.5467751436|9892.8297501595|9633.6161431196|9633.6161431196|9633.6161431196|9633.6161431196|9633.6161431196|9633.6161431196|9633.6161431196|9633.6161431196|9633.6161431196|9633.6161431196|9633.6161431196|9591.2544976785|9591.2544976785|9545.8383307539|9240.3759230598|9093.1954700665|8809.6410151905|8809.6410151905|8809.6410151905|8809.6410151905|8710.9899637106|8710.9899637106|8710.9899637106|8710.9899637106|8612.7666263451|8403.6295848278|8144.0328720309||7378.9254133677|7106.6735993446||7106.6735993446|7106.6735993446|7106.6735993446|7106.6735993446|7106.6735993446|7106.6735993446|7106.6735993446|7106.6735993446|7106.6735993446|7106.6735993446|7106.6735993446|7106.6735993446|6951.3039992718|-7544.3438511328|-7544.3438511328|-7544.3438511328|-7544.3438511328|-7612.4615446083|-7612.4615446083|||-7612.7350495648||-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7689.5223158644|-7690.5803509605|-7755.6448344005|-7916.2120178166|-7916.2120178166|-7916.2120178166|-7916.2120178166|-7916.2120178166|-7924.1875690095|-7924.1875690095|-7924.1875690095|-7924.1875690095|-7924.1875690095|-7924.1875690095|-7924.1875690095|-7924.1875690095|-7924.1875690095|-7924.1875690095|-7924.1875690095|-7924.1875690095|-7924.1875690095|-7924.1875690095|-8221.8750766772|-8287.0834185302|-8428.4260205892
09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|6851.4408583204|6851.4408583204||||6851.4408583204|6851.4408583204|6851.4408583204|6851.4408583204|6851.4408583204|6851.4408583204|6851.4408583204|6851.4408583204|6851.4408583204|6851.4408583204|6851.4408583204|6768.8231759116|6533.6924176796|6157.436019644|5846.5955773822|-6268.8538033166|-6268.8538033166|-6268.8538033166|-6288.399757181|-6288.399757181|-6420.9873545445|-6420.9873545445|-6447.2081717161|-6513.5646352401|-6549.5162613779|-6595.5736237532|-6636.7484708369|-6672.2193785447|-6672.2193785447|-6672.2193785447|-6672.2193785447|||-6672.2193785447|-6693.5770872719|-6707.1066186928||-6707.1066186928|-6707.1066186928|-6707.1066186928|-6707.1066186928|6299.6818177096|6299.6818177096|6299.6818177096|6299.6818177096|6299.6818177096|6299.6818177096|6299.6818177096|6299.6818177096|6281.3131307885|6159.7923675427|6077.5470750475|6062.2745278305|-6516.65112393|-6516.65112393|-6516.65112393|-6516.65112393|-6516.65112393|-6522.8822001784|-6522.8822001784|-6522.8822001784|-6576.336049603|-6576.336049603|-6615.194001774|-6615.194001774|-6615.194001774|-6615.194001774|-6615.194001774|-6615.194001774|-6615.194001774|-6615.194001774|-6615.194001774|-6615.194001774|-6679.7456812025|-6679.7456812025|-6681.7721523455|-6681.7721523455|-6681.7721523455|-6681.7721523455|-6681.7721523455|-6681.7721523455|-6681.7721523455|-6681.7721523455|-6681.7721523455|-6681.7721523455|-6681.7721523455|-6681.7721523455|-6681.7721523455|-6681.7721523455|-6681.7721523455|-6681.7721523455||||-6681.7721523455||-6681.7721523455|-6681.7721523455|-6710.302391495|-6749.2248794389|-6784.6943104877|-6899.6603449863|-6955.2487871957|-6955.2487871957|-6955.2487871957|-6955.2487871957|-6955.2487871957|-6955.2487871957|-6955.2487871957|-6955.2487871957|-6955.2487871957|-6955.2487871957|-6963.1647204407|-6963.1647204407|-6963.1647204407|-6963.1647204407|-6963.1647204407|-6963.1647204407|-6980.7385782675|-7065.8206425194|-7088.5761698241|-7088.5761698241|-7088.5761698241|-7088.5761698241|-7088.5761698241|-7110.0846331379|-7164.5384812643|-7207.8205347381|-7333.1339274868|-7367.817307744||-7367.817307744|-7367.817307744|-7367.817307744|-7367.817307744|-7367.817307744|-7367.817307744|-7367.817307744|-7367.817307744|-7367.817307744|-7367.817307744|6911.3440643892|6911.3440643892|6911.3440643892|6911.3440643892|6911.3440643892|6911.3440643892|6911.3440643892|6911.3440643892|6911.3440643892|6911.3440643892|6911.3440643892|6911.3440643892|6911.3440643892|6591.9679807273|6591.9679807273|6578.2465632864|6578.2465632864|6578.2465632864|6578.2465632864|6578.2465632864|6578.2465632864|6578.2465632864|6578.2465632864|6578.2465632864|6578.2465632864|6578.2465632864|6550.8295147627|-7002.2475126387|-7002.2475126387|6586.9397781197|6586.9397781197|6586.9397781197|6586.9397781197|6586.9397781197|6586.9397781197|6586.9397781197|6501.0441979107|6467.8268865675|6443.6965406305||6392.4406007006|6383.4960720204||6383.4960720204|6383.4960720204|6383.4960720204|6383.4960720204|6383.4960720204|6383.4960720204|6383.4960720204|6383.4960720204|6383.4960720204|6383.4960720204|6383.4960720204|6383.4960720204|6383.4960720204|6383.4960720204|6374.7559241977|6374.7559241977|6374.7559241977|6374.7559241977|6374.7559241977|||6374.7559241977||6374.7559241977|6374.7559241977|6188.0621379975|6186.7357088861|6154.1507876512|6108.500875168|-6559.8464309035|-6559.8464309035|-6559.8464309035|-6559.8464309035|-6559.8464309035|-6559.8464309035|-6559.8464309035|-6559.8464309035|-6559.8464309035|-6559.8464309035|-6608.1754776764|-6608.1754776764|-6608.1754776764|-6608.1754776764|-6798.5283085293|-6831.1425650326|-6874.6028500362|-7014.329279387|-7014.329279387|-7014.329279387|-7014.329279387|-7014.329279387|-7014.329279387|-7014.329279387|-7014.329279387|-7014.329279387|-7014.329279387|-7014.329279387|-7014.329279387|-7014.329279387|-7014.329279387|-7204.2994230274|-7204.2994230274|-7204.2994230274
09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19087.502135731|19087.502135731||||19087.502135731|19087.502135731|19087.502135731|19027.780150812|18697.533500902|18588.640255273|18588.640255273|18588.640255273|18588.640255273|18588.640255273|18588.640255273|18386.266950303|18166.963278114|17677.181420127|-19209.935873669|-19209.935873669|-19209.935873669|-19209.935873669|-19209.935873669|-19209.935873669|-19209.935873669|-19209.935873669|-19209.935873669|-19209.935873669|-19209.935873669|-19209.935873669|-19209.935873669|-19209.935873669|-19326.595415188|-19609.55046132|-19822.833845911|||18612.767515399|18612.767515399|18612.767515399||18612.767515399|18612.767515399|18612.767515399|18612.767515399|18612.767515399|18612.767515399|18587.519461554|18472.243846171|18319.159829079|18286.370159357|18286.370159357|17805.411288174|17768.731965273|17768.731965273|17768.731965273|17768.731965273|17768.731965273|17645.813294748|17591.929993516|17591.929993516|17335.477770573|-18596.429346639|-18596.429346639|-18596.429346639|-18596.429346639|-18596.429346639|-18596.429346639|-18596.429346639|-18596.429346639|-18596.429346639|-18596.429346639|-18596.429346639|-18596.429346639|-18596.429346639|-18598.254829599|-18647.1047279|17473.102295657|17473.102295657|17473.102295657|17473.102295657|17473.102295657|17473.102295657|17473.102295657|17473.102295657|17473.102295657|17473.102295657|17473.102295657|17473.102295657|17473.102295657|17473.102295657|17473.102295657|17473.102295657|17473.102295657|17473.102295657||||17473.102295657||17473.102295657|17473.102295657|17473.102295657|17473.102295657|17473.102295657|17473.102295657|17473.102295657|17473.102295657|17473.102295657|17473.102295657|17473.102295657|17473.102295657|17473.102295657|-18243.656430656|-18243.656430656|-18243.656430656|-18243.656430656|-18243.656430656|-18243.656430656|-18243.656430656|-18243.656430656|-18243.656430656|-18325.729367396|-18438.653011123|-18438.653011123|-18438.653011123|-18438.653011123|-18438.653011123|-18438.653011123|-18438.653011123|-18468.275322374|-18468.275322374|-18595.305913748|-18623.818910727||-18623.818910727|-18623.818910727|-18623.818910727|-18623.818910727|-18623.818910727|-18623.818910727|-18623.818910727|-18623.818910727|-18623.818910727|-18623.818910727|-18639.470385086|-18639.470385086|-18639.470385086|17436.841758395|17436.841758395|17436.841758395|17436.841758395|17436.841758395|16643.222271344|16643.222271344|16643.222271344|16643.222271344|16643.222271344|16643.222271344|16643.222271344|16540.802523715|16465.336137461|16432.011162499|16432.011162499|16432.011162499|16331.123513887|16086.248348764|16018.609276404|15796.788084893|15772.516154189|15772.516154189|15758.938664528|15758.938664528|15758.938664528|15758.938664528|15758.938664528|15758.938664528|15758.938664528|15758.938664528|15758.938664528|15758.938664528|15758.938664528|15607.709627253|15530.881686824||15530.881686824|15530.881686824||15530.881686824|15530.881686824|15508.201874249|15457.1322314|15457.1322314|15457.1322314|15457.1322314|15457.1322314|15457.1322314|15457.1322314|15457.1322314|15457.1322314|15457.1322314|15457.1322314|15457.1322314|15457.1322314|15457.1322314|15457.1322314|15457.1322314|||15346.35304283||15346.35304283|15346.35304283|15346.35304283|15328.170047588|15155.188941765|15109.098824183|14893.443137981|14817.159042202|14694.621158002|14552.91239778|14464.9026642|14388.225182444|-15455.123940796|-15455.123940796|-15455.123940796|-15455.123940796|-15827.915489773|-15870.172139606|-15870.172139606|-15870.172139606|-16169.635710673|-16294.595234082|-16389.550260091|-16492.278066767|-16560.308963075|-16630.011065525|-16630.011065525|-16657.234517249|-16725.936621322|-16725.936621322|-16725.936621322|-16725.936621322|-16729.929579247|-16746.03286583|-16807.258739811|-16864.731933123|-16897.018132606|-16897.018132606|-16897.018132606|-16897.018132606
09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP|41737.671000895|39239.078889883||||36729.53209987|30938.368999855|30237.076666506|28799.529629451|27796.492554|27796.492554|27796.492554|27796.492554|27796.492554|27796.492554|27796.492554|26509.250066666|26509.250066666|26212.654403292|26212.654403292|25889.060448102|-28108.204722229|-28108.204722229|-28108.204722229|-28108.204722229|-28108.204722229|-28108.204722229|-28108.204722229|-28108.204722229|-28108.204722229|-28325.783024699|-28786.981138554|-28939.755583835|-28939.755583835|-28939.755583835|-28939.755583835|||-29360.839537594|-29460.390546126|-29460.390546126||-29460.390546126|-29460.390546126|-29460.390546126|-29460.390546126|-29460.390546126|-29460.390546126|-29460.390546126|-29460.390546126|-29460.390546126|-29460.390546126|-29678.504485963|-29678.504485963|-29678.504485963|-29678.504485963|-29678.504485963|-29678.504485963|-29678.504485963|-29678.504485963|-29678.504485963|-29678.504485963|-29678.504485963|-29865.004984403|26408.956743576|26408.956743576|26408.956743576|26408.956743576|26408.956743576|26408.956743576|26408.956743576|26408.956743576|26408.956743576|26408.956743576|26408.956743576|26408.956743576|26408.956743576|26408.956743576|26408.956743576|26408.956743576|26213.957041739|26213.957041739|26213.957041739|26213.957041739|26213.957041739|26051.618935265|25598.379883765|25598.379883765|25598.379883765|24940.575972243|-28510.015129215|-28510.015129215|-28510.015129215|-28510.015129215|-28510.015129215|-28510.015129215||||-28510.015129215||-28510.015129215|-28510.015129215|-28758.42267382|-28758.42267382|-28758.42267382|-28873.247415356|26160.399951704|26160.399951704|26160.399951704|26160.399951704|26160.399951704|26160.399951704|26160.399951704|26160.399951704|26160.399951704|26160.399951704|26160.399951704|25269.888835226|24877.809456226|24877.809456226|24877.809456226|24877.809456226|24877.809456226|24877.809456226|24847.566062474|23752.851180526|-27148.955282851|-27148.955282851|-27148.955282851|-27148.955282851|-27148.955282851|-27148.955282851|-27432.302453169|-27432.302453169||-27432.302453169|-27432.302453169|-27432.302453169|-27432.302453169|-27432.302453169|-27432.302453169|-27432.302453169|-27432.302453169|-27432.302453169|-28213.66939241|-29212.410436012|-29368.099303718|-29368.099303718|-30336.777004131|26782.260689674|26782.260689674|26782.260689674|26782.260689674|26782.260689674|26782.260689674|26782.260689674|26782.260689674|26782.260689674|26510.845210749|26212.050234165|25696.722482406|25160.247202673|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523|23004.572331523||21946.747035026|21490.830038917||20959.255598797|20846.395109775|19815.439010861|19242.154456512|19210.993156187|19210.993156187|19109.436840208|18952.152044676|18776.28004964|18765.989685922|18765.989685922|18765.989685922|18765.989685922|18765.989685922|18447.210762135|18170.23418015|18033.037977945|17598.931086605|17247.701207339|||16958.556897043||16936.729885604|16661.36653956|16615.722276488|16615.722276488|16615.722276488|16609.135862764|16458.48429196|16238.315879956|16067.017644396|15907.241827106|15848.602030118|15646.224477909|-16606.373299941|-16606.373299941|-16606.373299941|-16606.373299941|-16729.303666601|-16747.004074001|-16942.22674889|-17026.918609877|-17067.131788753|-17085.146431947|-17102.384924386|-17127.174107526|-17127.174107526|-17127.174107526|-17224.082341695|-17329.973602314|-17329.973602314|-17329.973602314|-17329.973602314|-17329.973602314|-17329.973602314|-17329.973602314|-17329.973602314|-17329.973602314|-17329.973602314|-17329.973602314|-17329.973602314|-17329.973602314
09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|50777.954639537|49580.391482463||||49580.391482463|49580.391482463|49580.391482463|49580.391482463|49580.391482463|49580.391482463|49580.391482463|49580.391482463|49580.391482463|49580.391482463|49580.391482463|49580.391482463|49580.391482463|49580.391482463|49580.391482463|49580.391482463|49580.391482463|42668.57542176|42668.57542176|42668.57542176|42084.5282464|41358.313678828|41358.313678828|41358.313678828|41358.313678828|41358.313678828|41358.313678828|41358.313678828|41358.313678828|41358.313678828|41358.313678828|||41358.313678828|41358.313678828|41358.313678828||41358.313678828|41358.313678828|41358.313678828|41358.313678828|41358.313678828|41358.313678828|41358.313678828|41358.313678828|41358.313678828|41358.313678828|41358.313678828|41358.313678828|41358.313678828|39818.288492381|39818.288492381|38167.542769312|37255.603077013|37052.596391374|37052.596391374|35319.551545971|34079.384624656|-37585.298071633|-37585.298071633|-37585.298071633|-37585.298071633|-37585.298071633|-37585.298071633|-37585.298071633|-37585.298071633|-37585.298071633|-37585.298071633|-37585.298071633|-37585.298071633|-37585.298071633|-37679.380335349|-37679.380335349|33995.26258872|33995.26258872|33995.26258872|33995.26258872|33995.26258872|33995.26258872|33995.26258872|33995.26258872|33995.26258872|33995.26258872|33995.26258872|33995.26258872|33995.26258872|33995.26258872|33141.31142212|33141.31142212|33141.31142212|33141.31142212||||33141.31142212||33141.31142212|33141.31142212|33141.31142212|33141.31142212|33141.31142212|33141.31142212|33141.31142212|33141.31142212|33141.31142212|33141.31142212|33141.31142212|33141.31142212|33141.31142212|33141.31142212|33141.31142212|33141.31142212|32064.512176412|32064.512176412|32064.512176412|32064.512176412|32064.512176412|32064.512176412|32064.512176412|32064.512176412|32064.512176412|32064.512176412|32064.512176412|32064.512176412|32064.512176412|32064.512176412|32064.512176412|32064.512176412|32064.512176412|32064.512176412||32064.512176412|32064.512176412|32064.512176412|32064.512176412|32064.512176412|32064.512176412|32064.512176412|32064.512176412|32064.512176412|32064.512176412|32064.512176412|32064.512176412|31902.716318263|31902.716318263|31902.716318263|31902.716318263|30816.907020292|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|29964.4452859|-33027.429286836|-33027.429286836|-33027.429286836|-33027.429286836|-33027.429286836|-33027.429286836|-33027.429286836|-33027.429286836|-33027.429286836|-33027.429286836|-33027.429286836|-33027.429286836||-33027.429286836|-33027.429286836||-33027.429286836|-33027.429286836|-33027.429286836|-33027.429286836|-33027.429286836|-33305.476985373|-33508.863317081|-33929.292574534|-34435.325082816|-34475.361203129|-34836.512447921|-35568.896126756|-35568.896126756|-35568.896126756|-35568.896126756|-35568.896126756|-35568.896126756|-35568.896126756|-35568.896126756|||-35568.896126756||-35568.896126756|-35568.896126756|-35568.896126756|-35568.896126756|-35568.896126756|-35568.896126756|-35568.896126756|-35568.896126756|-35568.896126756|-35568.896126756|-35626.160667704|-35626.160667704|-35626.160667704|-35987.400741893|-36570.247829498|-36570.247829498|-37686.38647722|-38565.429419133|33602.641993026|33602.641993026|33602.641993026|33602.641993026|33602.641993026|33602.641993026|33602.641993026|33602.641993026|33580.713325585|33134.125917316|31651.698663353|31651.698663353|31513.686027234|31513.686027234|31513.686027234|31513.686027234|31513.686027234|31513.686027234|31513.686027234|31513.686027234|31513.686027234|31513.686027234
09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2695.4648786519|-2695.4648786519||||-2695.4648786519|-2695.4648786519|-2695.4648786519|-2695.4648786519|-2695.4648786519|-2695.4648786519|-2700.685704598|-2700.685704598|-2700.685704598|-2728.8174495533|-2750.3527217259|-2772.6202723235|-2772.6202723235|-2772.6202723235|-2772.6202723235|-2772.6202723235|-2772.6202723235|-2772.6202723235|-2772.6202723235|-2772.6202723235|-2772.6202723235|-2772.6202723235|-2772.6202723235|-2772.6202723235|-2772.6202723235|-2778.1891914705|2470.5378492062|2470.5378492062|2470.5378492062|2470.5378492062|2470.5378492062|||2470.5378492062|2470.5378492062|2470.5378492062||2470.5378492062|2470.5378492062|2470.5378492062|2470.5378492062|2470.5378492062|2470.5378492062|2470.5378492062|2470.5378492062|2470.5378492062|2452.5460197568|2452.5460197568|2452.5460197568|2452.5460197568|2452.5460197568|-2809.953207728|-2809.953207728|-2809.953207728|-2809.953207728|-2809.953207728|-2809.953207728|-2809.953207728|-2809.953207728|-2809.953207728|-2809.953207728|-2809.953207728|-2809.953207728|-2832.8312907142|-2832.8312907142|-2832.8312907142|-2832.8312907142|-2832.8312907142|-2832.8312907142|-2832.8312907142|-2832.8312907142|-2832.8312907142|-2832.8312907142|-2840.5324576719|-2840.5324576719|-2870.5916196354|-2910.9351329283|-2946.8723699203|-2985.1359665781|-3000.1510739757|-3019.6123044174|-3052.3470049082|-3059.8300054536|-3088.9777838373|-3091.0864264859|-3109.3094662353|-3109.3094662353|-3109.3094662353|-3109.3094662353|-3109.3094662353|-3109.3094662353||||-3109.3094662353||-3109.3094662353|-3109.3094662353|-3109.3094662353|-3109.3094662353|-3109.3094662353|-3132.288295817|-3191.4314397967|-3233.8659750576|-3233.8659750576|-3274.2955278418|-3343.1061420464|-3363.3233281621|-3363.3233281621|-3363.3233281621|-3363.3233281621|-3363.3233281621|-3412.1925868468|-3413.2305718062|-3413.2305718062|-3413.2305718062|-3432.2006353403|-3513.2784837114|-3563.3649819016|-3648.7388687795|-3695.5431875328|-3730.0479861476|-3763.9422068306|-3882.3669220131|-3882.3669220131|-3902.5571857671|-3902.5571857671|-3902.5571857671|-3902.5571857671|-3902.5571857671||-3902.5571857671|-3902.5571857671|-3902.5571857671|-3902.5571857671|-3902.5571857671|-3902.5571857671|-3902.5571857671|-3902.5571857671|-3902.5571857671|-3902.5571857671|-3934.2302064079|-3943.3113404532|-3990.9014893925|-4054.3349882138|-4137.8722091265|-4238.7468990294|-4291.9409989216|-4443.5455543573|-4541.4395048415|3810.8060173052|3810.8060173052|3810.8060173052|3810.8060173052|3810.8060173052|3700.0622414502|3588.1247127224|3347.9163474694|3191.0097333898|3191.0097333898|3191.0097333898|3191.0097333898|3191.0097333898|3113.7330370998|2985.5367078887|2853.8107504798|2853.8107504798|2818.6786116443|2792.4206796047|2711.7567621464|2711.7567621464|2711.7567621464|2699.3534040183|2699.3534040183|2699.3534040183|2699.3534040183|2699.3534040183|2699.3534040183|2699.3534040183|2671.2260044648||2514.6925981047|2514.6925981047||2334.102886783|2317.33654087|2223.9850454111|-2693.6400880685|-2693.6400880685|-2693.6400880685|-2693.6400880685|-2693.6400880685|-2693.6400880685|-2693.6400880685|-2704.8778756317|-2806.5550655077|-2806.5550655077|-2806.5550655077|-2806.5550655077|-2806.5550655077|-2930.0611838975|2331.5655913615|2331.5655913615|||2331.5655913615||2219.7951015128|2216.4390016808|1996.8766685343|-2239.8412803399|-2239.8412803399|-2239.8412803399|-2239.8412803399|-2239.8412803399|-2239.8412803399|-2239.8412803399|-2239.8412803399|-2267.3236448221|-2278.6929386912|-2288.2699318791|-2301.6048541717|-2301.6048541717|-2319.6165046353|-2383.6294495947|2076.5214499552|2076.5214499552|2076.5214499552|2076.5214499552|2076.5214499552|2076.5214499552|2076.5214499552|2076.5214499552|2076.5214499552|2076.5214499552|2076.5214499552|2076.5214499552|-2338.3552766844|-2338.3552766844|-2421.5058629827|-2476.1176255363|-2550.1306950404|-2583.4785500448|-2599.9761667165|-2670.2512963517|-2705.3966139946|-2705.3966139946
09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-297182.68817567|-297182.68817567||||-297182.68817567|-297182.68817567|-297182.68817567|-297182.68817567|-297182.68817567|-297182.68817567|-304822.20306785|261469.01551504|261469.01551504|261469.01551504|261469.01551504|261469.01551504|247410.01723893|232177.79693215|221808.66325794|210989.88256862|210989.88256862|210989.88256862|210989.88256862|210989.88256862|207583.75195182|207583.75195182|207583.75195182|207583.75195182|207583.75195182|207583.75195182|207583.75195182|207583.75195182|207583.75195182|207583.75195182|-230007.71363972|||-230007.71363972|-232314.12626636|-233626.80696262||-234169.38265908|-234169.38265908|-234169.38265908|-234169.38265908|-234382.64739898|-238564.05266553|-239432.28073948|-240119.20082165|-242271.33424627|-245745.9269403|-249439.91882256|-253183.24313618|-254716.96683479|-254716.96683479|-255871.59498645|-255871.59498645|-255871.59498645|-255871.59498645|-255871.59498645|-255871.59498645|-255871.59498645|-255871.59498645|-255871.59498645|-255871.59498645|-255871.59498645|-255871.59498645|-255871.59498645|-255871.59498645|-255871.59498645|-255871.59498645|-255871.59498645|-255871.59498645|-255871.59498645|-255871.59498645|-261718.01850179|-261718.01850179|-263447.19351397|-263447.19351397|-263447.19351397|-263447.19351397|-263447.19351397|-263447.19351397|-263447.19351397|-263447.19351397|-263746.88168219|-265524.31298021|-268388.12553357|-269264.58392619|-269835.64880688|-273845.16534098|-277050.1837122|-284583.53745799|245790.53217546|245790.53217546||||245790.53217546||245790.53217546|245790.53217546|245790.53217546|245790.53217546|245790.53217546|245790.53217546|245790.53217546|245790.53217546|245790.53217546|245790.53217546|-269690.28656224|-269690.28656224|-269690.28656224|-269690.28656224|-269690.28656224|-269690.28656224|-269690.28656224|-269690.28656224|-269690.28656224|-269690.28656224|-269690.28656224|-269690.28656224|-269690.28656224|-269690.28656224|-269690.28656224|-269690.28656224|-269690.28656224|-269690.28656224|-269690.28656224|-269690.28656224|-269690.28656224|-270989.20729138|-277478.68260492|-277478.68260492||-277478.68260492|-277478.68260492|-277478.68260492|-279615.20289436|-286183.55877151|-288065.06530168|-292655.62811298|-292920.52853454|-292920.52853454|-297886.1259878|-297886.1259878|-297886.1259878|-297886.1259878|-297886.1259878|-302095.695542|274960.6946721|274960.6946721|274960.6946721|274960.6946721|274960.6946721|274960.6946721|274960.6946721|274960.6946721|274960.6946721|274960.6946721|274960.6946721|266622.99408012|264411.17157766|264411.17157766|264411.17157766|261929.07953074|261032.6551409|261032.6551409|261032.6551409|261032.6551409|261032.6551409|261032.6551409|259230.72793434|257117.4754826|254574.97275844|251805.52528716|243339.47254128|241905.46035861|241905.46035861|241905.46035861|241905.46035861|241672.73373179|238275.25970199|237555.84411332||233700.93790369|232362.15322632||220485.72580702|218260.15531731|218260.15531731|216400.17257479|212861.30286088|211701.91342931|211701.91342931|211701.91342931|211701.91342931|211701.91342931|211023.07139717|211023.07139717|211023.07139717|211023.07139717|211023.07139717|207386.74599686|202568.60666317|193409.56295908|188625.44470427|||188625.44470427||188625.44470427|188625.44470427|188625.44470427|188625.44470427|-215626.50934458|-215626.50934458|-215626.50934458|-215626.50934458|-215626.50934458|-215626.50934458|-215626.50934458|-215626.50934458|-215626.50934458|-215626.50934458|-215626.50934458|-215626.50934458|185837.80956745|185837.80956745|185837.80956745|185837.80956745|185837.80956745|185837.80956745|185837.80956745|185837.80956745|185837.80956745|185837.80956745|185837.80956745|185837.80956745|184555.89951939|-211969.76713421|-211969.76713421|-211969.76713421|-211969.76713421|-211969.76713421|-211969.76713421|-211969.76713421|-211969.76713421|-217510.85237134|-220573.16930149|-223220.18811277
09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP|69248.816786499|69248.816786499||||69248.816786499|69248.816786499|69248.816786499|69248.816786499|69248.816786499|69248.816786499|69248.816786499|69248.816786499|69248.816786499|69248.816786499|69248.816786499|69248.816786499|69248.816786499|69248.816786499|69248.816786499|69248.816786499|69248.816786499|68691.109261545|68691.109261545|68691.109261545|68691.109261545|67384.565846161|66221.739829067|65039.803834276|65039.803834276|65039.803834276|65039.803834276|65039.803834276|65039.803834276|65039.803834276|65039.803834276|||65039.803834276|65039.803834276|65039.803834276||65022.004260307|64430.004733675|64183.338592972|63979.496922456|63979.496922456|63979.496922456|63979.496922456|63979.496922456|63979.496922456|63979.496922456|63979.496922456|63979.496922456|62438.32991384|61025.922126489|60623.24680721|59875.829785788|58929.083575562|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62319.80339393|-62428.769622135|-62428.769622135|-63126.410691261||||-63684.900768068||-64416.556408965|-64501.729343294|-64607.477048105|-64672.537947071|-64672.537947071|-64672.537947071|-64672.537947071|-64672.537947071|-64672.537947071|-64672.537947071|-64672.537947071|-64672.537947071|-64672.537947071|-64672.537947071|-64672.537947071|-64672.537947071|-64672.537947071|-64672.537947071|-65336.153274524|-65424.135622048|-65424.135622048|-65424.135622048|-65424.135622048|-65424.135622048|-65424.135622048|-65424.135622048|-65424.135622048|-65424.135622048|-65424.135622048|-65424.135622048|-65424.135622048|-65424.135622048|-66337.928468943|-66547.698298825||62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|62183.130889965|61520.145433294|60500.161592549|59618.718015493|59618.718015493|59393.020017214|59072.433093218|59072.433093218|59072.433093218|59072.433093218|59072.433093218|57292.509834181|57292.509834181|57292.509834181||57292.509834181|57292.509834181||57292.509834181|57292.509834181|57292.509834181|-62977.765636813|-62977.765636813|-63114.184040903|-63204.648934337|-64088.49881593|-65214.998684367|-65672.220760408|-66646.911956009|-67362.19461552|-67362.19461552|-67362.19461552|-67362.19461552|-67362.19461552|-67362.19461552|-67362.19461552|-67362.19461552|||-67362.19461552||-67362.19461552|-67362.19461552|-67362.19461552|-67362.19461552|-67362.19461552|-67362.19461552|-67362.19461552|-67362.19461552|-67362.19461552|-67362.19461552|-68304.639114258|-68304.639114258|-68304.639114258|-68304.639114258|-68304.639114258|-68304.639114258|-69332.932349175|-70447.702610195|-71111.361247154|-71111.361247154|-73375.137342165|-73375.137342165|-73639.041491295|-74313.133031128|-74313.133031128|-74313.133031128|-74313.133031128|-74313.133031128|-74313.133031128|-74313.133031128|-74313.133031128|-74313.133031128|-74313.133031128|-74313.133031128|-74313.133031128|-74553.481145698|-74870.534606331|-77306.14956259|-77651.277291766|-78571.329989835
09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|39113.67184985|39113.67184985||||39113.67184985|39113.67184985|36812.866481296|36812.866481296|34915.385956384|34915.385956384|34915.385956384|34915.385956384|34915.385956384|34915.385956384|34915.385956384|34915.385956384|34915.385956384|34222.651062649|33792.041877205|-37775.85190878|-37775.85190878|-37775.85190878|-38548.582603432|-38548.582603432|-38970.472349916|-38970.472349916|-39747.747055463|-40316.941172736|-40335.490191929|-40346.901471518|-40346.901471518|-40874.022373821|-40874.022373821|-40874.022373821|-40874.022373821|||-40874.022373821|36838.797429806|36838.797429806||36838.797429806|36838.797429806|36838.797429806|36838.797429806|36838.797429806|36838.797429806|36838.797429806|36838.797429806|36838.797429806|36838.797429806|36838.797429806|36838.797429806|36838.797429806|36838.797429806|36838.797429806|36838.797429806|-42305.22507709|-42305.22507709|-42305.22507709|-42305.22507709|-42305.22507709|-42305.22507709|-42561.361196766|-42784.845774185|-44074.828637983|-44149.809597759|-45128.02886713|-45128.02886713|-45128.02886713|-45128.02886713|-45128.02886713|-45128.02886713|-45128.02886713|-46408.920963478|-46821.507362318|-46821.507362318|-48207.822530587|-48207.822530587|-48207.822530587|-48207.822530587|-48526.779877349|-48526.779877349|-48526.779877349|-48747.259107838|-48747.259107838|-48838.621230931|-49887.356923257|-50052.618803619|42937.457965227|42937.457965227|42937.457965227|42937.457965227|42937.457965227|42937.457965227||||42937.457965227||42937.457965227|42937.457965227|42937.457965227|42937.457965227|42937.457965227|42937.457965227|42937.457965227|42937.457965227|42397.175516918|42032.399348898|42032.399348898|42032.399348898|42032.399348898|42032.399348898|42032.399348898|42032.399348898|42032.399348898|42032.399348898|40352.66594322|40293.397894112|40293.397894112|40293.397894112|40293.397894112|40293.397894112|40293.397894112|40293.397894112|39325.997660125|37701.10851125|37215.575999269|37215.575999269|37215.575999269|37215.575999269|37215.575999269|37215.575999269||37215.575999269|37215.575999269|37215.575999269|37215.575999269|37215.575999269|37215.575999269|37215.575999269|37215.575999269|37215.575999269|37215.575999269|37215.575999269|37215.575999269|37215.575999269|37215.575999269|37215.575999269|37215.575999269|37215.575999269|37215.575999269|35842.306665854|35280.340739838|34322.600822042|34314.00091338|30840.556570422|-36044.366844414|-36044.366844414|-36044.366844414|-36229.852049349|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994|31918.848754994||31918.848754994|31918.848754994||31918.848754994|31716.203052945|31716.203052945|31716.203052945|31716.203052945|31716.203052945|31716.203052945|31716.203052945|29756.892281049|28669.535560203|28669.535560203|28669.535560203|28669.535560203|28602.821679264|28602.821679264|27978.630561404|27978.630561404|27978.630561404|27068.648140441|||27068.648140441||27068.648140441|27068.648140441|27068.648140441|27068.648140441|25826.275711601|25381.97301289|24546.262978876|24546.262978876|24290.292198752|23725.32466528|23670.153907753|23670.153907753|23516.837675281|-27675.051199889|-27675.051199889|-27675.051199889|-29036.167999877|-29087.408888752|-30175.196158953|-30175.196158953|-30645.67374342|-30645.67374342|-30645.67374342|-31681.304159356|-32126.449065951|-32323.832295501|-32932.03588389|-33455.039870989|-33677.22893226|-33677.22893226|-33677.22893226|-33677.22893226|-33677.22893226|-33677.22893226|29209.038509436|29209.038509436|29209.038509436|29209.038509436|29209.038509436|29209.038509436
09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|57945.1309957|57945.1309957||||57945.1309957|57945.1309957|57945.1309957|57945.1309957|57945.1309957|57945.1309957|57945.1309957|57945.1309957|57945.1309957|57945.1309957|57945.1309957|55705.701106334|54661.890118149|51124.322353499|48132.580392776|46827.310668884|46827.310668884|46827.310668884|46827.310668884|46827.310668884|46827.310668884|46827.310668884|46827.310668884|46827.310668884|46827.310668884|46827.310668884|46827.310668884|46827.310668884|46827.310668884|46827.310668884|46174.789632094|||45133.099591215|43675.666212461|41595.184680512||40700.205200569|-46133.704022517|-46133.704022517|-46133.704022517|-46133.704022517|-46133.704022517|-46133.704022517|-47015.226691686|-47853.057644057|-47853.057644057|-48231.175160063|-48562.416844514|-48791.052473289|-48791.052473289|-48791.052473289|-48791.052473289|-48791.052473289|-48791.052473289|-48791.052473289|-48791.052473289|-48791.052473289|-48791.052473289|-48791.052473289|-48951.169414766|43746.334420261|43746.334420261|43746.334420261|43746.334420261|43746.334420261|43746.334420261|43746.334420261|43746.334420261|43746.334420261|43746.334420261|43746.334420261|43746.334420261|43746.334420261|43746.334420261|43684.322591346|43684.322591346|43684.322591346|43684.322591346|43684.322591346|43684.322591346|43684.322591346|43684.322591346|43684.322591346|43684.322591346|43684.322591346|43684.322591346|41179.802879274|41094.482687618|41094.482687618|41094.482687618||||39771.647430687||38746.274922985|36520.861025539|36356.372674557|36356.372674557|36356.372674557|36356.372674557|36356.372674557|36356.372674557|36098.747416175|35279.16379575|35252.520645862|35252.520645862|35252.520645862|35252.520645862|34694.467384291|34141.074871434|33328.972079371|32448.857865968|32392.980841958|32392.980841958|32392.980841958|32392.980841958|32392.980841958|32392.980841958|32392.980841958|31571.124699317|31571.124699317|31571.124699317|31571.124699317|31571.124699317|31571.124699317|31571.124699317|31571.124699317|31571.124699317||31571.124699317|31571.124699317|31571.124699317|31571.124699317|31571.124699317|29466.841154139|29466.841154139|29466.841154139|29466.841154139|29466.841154139|29466.841154139|29466.841154139|29296.490171266|28421.100190295|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|25127.998720927|24908.887467697|24590.344080115|24590.344080115|24590.344080115|24590.344080115|24590.344080115|24590.344080115|24590.344080115|24590.344080115|24590.344080115|23955.980345821|23955.980345821||23928.867050913|23848.741167681||23168.045741867|22139.495268742|-24859.951620382|-24859.951620382|-24859.951620382|-25097.168467091|-25130.187185657|-25575.207984063|-26169.675537848|-26411.945108454|-26411.945108454|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|||-26818.904578144||-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-26818.904578144|-27279.820466844|-27279.820466844|-28647.309218326|-28647.309218326|-29624.788020362|-29687.392617731|-29687.392617731|-31388.769575256|-32451.410639174|-32902.424702242|-32902.424702242|-32902.424702242|-32902.424702242|-32902.424702242|-32902.424702242|-32902.424702242|-32902.424702242|-32902.424702242|-32902.424702242|-32902.424702242|-32902.424702242|-34019.360780268|-34149.289755854|28616.630183169
09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|91938.908118912|84293.231243236||||74364.701381373|73110.779312637|72006.086212086|72006.086212086|72006.086212086|72006.086212086|72006.086212086|72006.086212086|70871.711372945|70871.711372945|69701.901525495|60046.557250549|58351.730278388|54168.589198209|50165.099109121|-61704.802319449|-61704.802319449|-61704.802319449|-64505.335910499|-64772.59545611|-65441.772729012|-66601.969698902|-66852.188554335|-69885.765060372|-70050.85006708|57911.497109457|57911.497109457|57911.497109457|57911.497109457|57911.497109457|57911.497109457|||57911.497109457|57911.497109457|57911.497109457||57911.497109457|57911.497109457|57911.497109457|57911.497109457|57911.497109457|57911.497109457|57911.497109457|57911.497109457|57911.497109457|57911.497109457|57911.497109457|57911.497109457|55146.107899397|55062.342110441|50964.619889434|50964.619889434|50731.012209177|50731.012209177|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-58950.734305347|-61309.149228164|48374.531876124|48374.531876124||||48374.531876124||48374.531876124|48374.531876124|48374.531876124|48374.531876124|48374.531876124|48374.531876124|48374.531876124|48374.531876124|48374.531876124|48374.531876124|48374.531876124|48374.531876124|48374.531876124|46388.368751249|41423.187501388|40726.766119873|40726.766119873|40726.766119873|38879.740133192|30624.711259103|29221.039353336|29221.039353336|29221.039353336|29221.039353336|29221.039353336|29221.039353336|29221.039353336|29221.039353336|29221.039353336|29221.039353336|29221.039353336|29221.039353336|29221.039353336|29221.039353336||29221.039353336|29221.039353336|29221.039353336|29221.039353336|29221.039353336|29221.039353336|29221.039353336|29221.039353336|29221.039353336|29221.039353336|29221.039353336|29221.039353336|29221.039353336|29221.039353336|27962.394263378|27962.394263378|26708.970289199|26708.970289199|26708.970289199|26708.970289199|26708.970289199|26708.970289199|26708.970289199|26708.970289199|26708.970289199|26514.160850863|26514.160850863|25607.400945404|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564|-31806.529000564||26203.613729804|26203.613729804||26203.613729804|26203.613729804|26203.613729804|26203.613729804|26203.613729804|26203.613729804|24931.793033115|24738.103370128|22747.892633476|21061.94518678|21061.94518678|21061.94518678|21061.94518678|21061.94518678|21061.94518678|21061.94518678|21061.94518678|20754.939096422|20388.821218246|||20159.801353607||19694.22372623|-21807.340691266|-21807.340691266|-21807.340691266|-21807.340691266|-21807.340691266|-21807.340691266|-21807.340691266|-21807.340691266|-21807.340691266|-21807.340691266|-21807.340691266|-21807.340691266|-21807.340691266|-21807.340691266|-21807.340691266|-21980.729248477|-21980.729248477|-22870.25472053|-22902.505245033|-22906.672494482|-23028.524993869|-23758.361104298|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183|-24117.965429183
09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|18597.073808384|17731.748675982||||-19052.468861112|-19052.468861112|-19052.468861112|-19052.468861112|-19052.468861112|-19052.468861112|17599.493368031|17599.493368031|17599.493368031|17599.493368031|17599.493368031|17142.893046952|17142.893046952|16748.770052168|16309.188946854|-17420.027609521|-17420.027609521|-17420.027609521|-17420.027609521|-17420.027609521|-17552.935320397|-17552.935320397|-17669.928133774|-17890.475704193|-17933.306337993|-18147.56259777|-18314.525136361|-18314.525136361|-18314.525136361|-18314.525136361|-18314.525136361|||-18470.02792929|-18549.475476988|-18838.306085543||17431.56700234|17431.56700234|17431.56700234|17431.56700234|17431.56700234|17431.56700234|17431.56700234|17431.56700234|17431.56700234|17431.56700234|17431.56700234|17431.56700234|17431.56700234|17431.56700234|17431.56700234|17431.56700234|17410.437669991|17410.437669991|17410.437669991|17410.437669991|17410.437669991|17410.437669991|17410.437669991|17410.437669991|17410.437669991|17410.437669991|17410.437669991|17168.819633324|-18998.731734428|-18998.731734428|-18998.731734428|-18998.731734428|-18998.731734428|-18998.731734428|-19128.590816031|-19279.020323774|-19279.020323774|-19279.020323774|-19457.244804193|-19654.799274795|-19654.799274795|-19654.799274795|-19654.799274795|-19759.221416439|18085.597168625|18085.597168625|18085.597168625|18085.597168625|18085.597168625|18085.597168625|18085.597168625|18085.597168625|18085.597168625|18085.597168625||||18085.597168625||18085.597168625|18085.597168625|18085.597168625|18085.597168625|18085.597168625|18085.597168625|18085.597168625|18085.597168625|18085.597168625|18085.597168625|18085.597168625|18085.597168625|18055.663520695|18046.292800772|17914.21422308|17654.126914533|16915.141016148|-17817.760558279|-17817.760558279|-17817.760558279|-17817.760558279|-17817.760558279|-17817.760558279|-17864.733953643|-18083.593281825|-18155.659202028|-18257.399113365|-18317.665681516|-18407.406312796|-18451.007014218|-18472.724708911|-18472.724708911|-18744.138565456|17204.930453154||17204.930453154|17204.930453154|17204.930453154|17204.930453154|17204.930453154|17204.930453154|17204.930453154|17204.930453154|17204.930453154|17204.930453154|17204.930453154|17204.930453154|17204.930453154|17204.930453154|17204.930453154|17204.930453154|17147.144947949|16961.827719943|16871.752702254|16871.752702254|16871.752702254|16781.052718832|16781.052718832|16749.879899792|16749.879899792|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16721.201819259|16575.224243621|16141.386118225|16141.386118225||16141.386118225|16141.386118225||16141.386118225|16141.386118225|16141.386118225|16141.386118225|16141.386118225|16141.386118225|16141.386118225|16141.386118225|16141.386118225|15739.873464695|15737.436376167|15737.436376167|15070.484862407|14922.635632602|14922.635632602|14804.03959178|14747.821768644|-15630.789978751|-15630.789978751|||-15630.789978751||-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15630.789978751|-15782.544420834|-15843.90858228|-15843.90858228|-15843.90858228|-15843.90858228|-16044.3428692|14988.303795022|14988.303795022|14988.303795022|14988.303795022|14988.303795022|14988.303795022|14988.303795022|14988.303795022|14988.303795022|14988.303795022|14988.303795022
09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP|141340.1696899|139981.69097519||||139981.69097519|139579.43685937|139579.43685937|139579.43685937|139579.43685937|139579.43685937|139579.43685937|139579.43685937|139579.43685937|139579.43685937|139579.43685937|139579.43685937|139579.43685937|139579.43685937|139579.43685937|136504.92984375|134406.91094472|134406.91094472|134406.91094472|134406.91094472|134406.91094472|130963.23438302|122348.03820336|-147994.32345218|-147994.32345218|-147994.32345218|-149343.69272464|-153098.54747183|132906.94576017|132906.94576017|132906.94576017|||132906.94576017|132906.94576017|132906.94576017||132906.94576017|132906.94576017|132906.94576017|132906.94576017|132906.94576017|132906.94576017|131870.92069157|131870.92069157|130362.27542374|130362.27542374|130362.27542374|130362.27542374|130362.27542374|130362.27542374|130362.27542374|130362.27542374|130362.27542374|130362.27542374|130362.27542374|130362.27542374|130362.27542374|130362.27542374|130362.27542374|130362.27542374|130362.27542374|130362.27542374|130362.27542374|130362.27542374|130362.27542374|130362.27542374|121730.30602638|117063.34474754|117063.34474754|117063.34474754|117063.34474754|117063.34474754|117063.34474754|117063.34474754|116601.31284102|116601.31284102|116601.31284102|116601.31284102|116601.31284102|116601.31284102|115640.34760113|110758.56211116|110758.56211116|110758.56211116|110758.56211116|105676.18012351|-119132.53755348|-119132.53755348|-119132.53755348|-121813.93061498||||110865.99071654||110865.99071654|110865.99071654|110865.99071654|110865.99071654|110865.99071654|110865.99071654|110865.99071654|110865.99071654|110865.99071654|110865.99071654|110865.99071654|110865.99071654|110865.99071654|110865.99071654|110865.99071654|110865.99071654|110865.99071654|109839.98968504|109500.07305406|109500.07305406|109500.07305406|109500.07305406|109500.07305406|109500.07305406|109500.07305406|109500.07305406|109500.07305406|105850.08117118|93936.458476484|93936.458476484|93936.458476484|93936.458476484|93936.458476484|93936.458476484||93936.458476484|93936.458476484|93936.458476484|93936.458476484|93936.458476484|93936.458476484|93936.458476484|93936.458476484|93936.458476484|93936.458476484|93936.458476484|93936.458476484|93936.458476484|93936.458476484|93936.458476484|93936.458476484|93936.458476484|93936.458476484|91359.877342042|91359.877342042|91359.877342042|91359.877342042|91359.877342042|91359.877342042|91359.877342042|91359.877342042|91359.877342042|88444.308157824|82115.812540523|82115.812540523|80417.569489471|78983.495253367|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452||-87925.021037452|-87925.021037452||-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-87925.021037452|-89211.134486058|-90684.593873398|-92593.993192664|-92965.292822127|-92965.292822127|-92965.292822127|-92965.292822127|-92965.292822127|-92965.292822127|-92965.292822127|-92965.292822127|-92965.292822127|||-92965.292822127||-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-94306.789303546|-98285.321448385|-99333.690498205|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|84780.063575156|83994.515083506|-102854.71181961
09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP|48376.803869422|48079.782077136||||45749.757863484|45209.093645734|45209.093645734|45209.093645734|45209.093645734|45209.093645734|45209.093645734|45209.093645734|45209.093645734|45209.093645734|45209.093645734|44837.881828593|43175.424253993|39442.138059992|37596.820066657|36096.466740731|35787.006776657|35787.006776657|35787.006776657|35787.006776657|35787.006776657|35787.006776657|35787.006776657|35787.006776657|35787.006776657|35787.006776657|35787.006776657|35787.006776657|35787.006776657|35787.006776657|35787.006776657|||35787.006776657|35787.006776657|35787.006776657||35787.006776657|35787.006776657|35787.006776657|35787.006776657|35787.006776657|35787.006776657|35787.006776657|35787.006776657|34805.109901572|34805.109901572|34805.109901572|34805.109901572|34805.109901572|34805.109901572|34805.109901572|34805.109901572|34805.109901572|34805.109901572|34805.109901572|34805.109901572|34805.109901572|34805.109901572|34805.109901572|34805.109901572|34805.109901572|34805.109901572|34805.109901572|34805.109901572|34805.109901572|34805.109901572|34483.455446191|33973.283829101|33691.193828873|33691.193828873|33691.193828873|33691.193828873|33691.193828873|33691.193828873|33691.193828873|33691.193828873|33691.193828873|32942.993143193|-37277.798675256|-37277.798675256|-37277.798675256|-37277.798675256|-37277.798675256|-37277.798675256|-37277.798675256|-37277.798675256|-37277.798675256|-37277.798675256|-38036.442972506|34856.398320292||||34856.398320292||34856.398320292|34856.398320292|34856.398320292|34856.398320292|34856.398320292|34856.398320292|34856.398320292|34856.398320292|34528.715253928|34528.715253928|34528.715253928|34528.715253928|34528.715253928|34484.683615476|33969.092906084|33733.448032203|33733.448032203|32201.053369114|-34948.304126364|-34948.304126364|-34948.304126364|-34948.304126364|-34948.304126364|-34948.304126364|-34948.304126364|-34948.304126364|-34948.304126364|-34948.304126364|-34948.304126364|-34948.304126364|-34948.304126364|-34948.304126364|-36145.337918182|-36630.931020203||-36766.492943458|-36766.492943458|-36766.492943458|-36766.492943458|-37529.436603842|-38025.230375114|-38025.230375114|-38246.272068042|-38246.272068042|-39093.080075602|-39672.863615366|-39672.863615366|-39672.863615366|-40344.848461518|-41391.498290575|-41465.553656195|35296.925232329|35296.925232329|35296.925232329|35296.925232329|35296.925232329|35296.925232329|35296.925232329|35296.925232329|35296.925232329|33971.583591477|32582.315101641|31368.320532908|31368.320532908|31368.320532908|31368.320532908|30792.578369897|30402.864855442|29928.493911662|29928.493911662|29928.493911662|29928.493911662|29398.326568514|26960.279714214|26960.279714214|26928.09288644|26928.09288644|26928.09288644|26861.997390666|26861.997390666|26624.441545185|25827.491831529|25827.491831529|25827.491831529||24874.990923921|24466.757097285||24466.757097285|24466.757097285|23521.396774761|23014.996018224|23014.996018224|22649.995575804|22319.439528671|22210.48836519|22135.479904268|22135.479904268|22135.479904268|22135.479904268|22028.311004743|21853.678894159|21737.420993509|21644.356659455|21107.618510506|20780.687233895|20242.677961447|||20242.677961447||20242.677961447|19858.531068275|19745.692071749|19745.692071749|19745.692071749|19745.692071749|19464.657857499|19166.286508332|18876.429453703|18729.23389346|18729.23389346|18572.482103845|-20397.071172314|-20397.071172314|-20397.071172314|-20397.071172314|-20606.745747016|-20724.717496684|-21036.352774094|-21276.503082326|-21537.781202585|-21538.433583438|-21538.433583438|-21677.703981598|20391.170086304|20391.170086304|20391.170086304|20391.170086304|20391.170086304|20391.170086304|20391.170086304|20151.300095893|20012.555662104|19967.737449947|19967.737449947|19967.737449947|19967.737449947|19967.737449947|19967.737449947|19967.737449947
09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|52568.401721331|-59756.508600973||||-59756.508600973|-59756.508600973|-59756.508600973|-59756.508600973|-59756.508600973|-59756.508600973|-61851.676223304|-62513.180522597|-62513.180522597|-63642.422802886|56616.024624942|56616.024624942|56616.024624942|56616.024624942|56616.024624942|56616.024624942|56616.024624942|56616.024624942|56616.024624942|56616.024624942|56616.024624942|56616.024624942|56616.024624942|56616.024624942|56616.024624942|56616.024624942|56616.024624942|56616.024624942|55278.916249935|-62558.495275209|-62558.495275209|||-62558.495275209|-62558.495275209|-63292.77252801||-64169.747253344|-64738.608059271|58177.421248982|58177.421248982|58177.421248982|58177.421248982|58177.421248982|58177.421248982|58177.421248982|58177.421248982|58177.421248982|58177.421248982|58177.421248982|58177.421248982|58177.421248982|58177.421248982|58177.421248982|58177.421248982|58177.421248982|58177.421248982|58177.421248982|58177.421248982|58177.421248982|58177.421248982|58177.421248982|58177.421248982|57869.356943313|57032.618825903|54436.243139892|54268.047933214|54053.38659246|53487.891385258|53487.891385258|53487.891385258|53487.891385258|53487.891385258|53487.891385258|53487.891385258|53487.891385258|53487.891385258|53487.891385258|52008.768205842|51120.853562046|-54773.108245616|-54773.108245616|-54773.108245616|-54773.108245616|-54773.108245616|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243||||-55736.946043243||-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-55736.946043243|-57107.717825825|-59207.513797438||-59207.513797438|-59207.513797438|-59207.513797438|-59207.513797438|-59207.513797438|-59207.513797438|-59207.513797438|-59207.513797438|-59207.513797438|-59963.904219376|-61726.404845871|-61726.404845871|-61726.404845871|-61726.404845871|56585.879962962|56585.879962962|56585.879962962|56585.879962962|56585.879962962|56585.879962962|56585.879962962|56585.879962962|56585.879962962|56585.879962962|56585.879962962|56585.879962962|54689.866625513|54171.520216757|54171.520216757|54171.520216757|54171.520216757|54171.520216757|54171.520216757|51885.022463063|51022.047274435|51022.047274435|51022.047274435|50063.385860483|48570.336106398|48570.336106398|48570.336106398|48570.336106398|48570.336106398|48570.336106398|48570.336106398|48570.336106398|47450.373451553|46888.115372288|46888.115372288||46375.683746986|44817.426385541||43591.188457532|43591.188457532|43591.188457532|42542.987175035|42026.535885511|42026.535885511|42026.535885511|42026.535885511|42026.535885511|41698.928761678|40626.587512976|40615.652792196|40111.836435773|39938.151595303|39409.057328115|38926.730364572|38574.144849524|38422.225803268|38422.225803268|||38422.225803268||38422.225803268|38071.917559187|38057.686176874|37852.984640971|37467.205156635|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|37466.103838492|36959.559820547|36746.733133941|36608.003869062|36608.003869062|36114.448743403|35728.564805765|35728.564805765|35728.564805765|35430.635562673|35430.635562673|35324.858719349|35324.858719349
09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|50780.760664022|44639.734071136||||41296.375350545|41296.375350545|41296.375350545|41296.375350545|41296.375350545|41296.375350545|41296.375350545|41296.375350545|41296.375350545|40056.327593266|40056.327593266|36793.141770295|36509.046411439|33685.051568266|32414.208305732|32414.208305732|32414.208305732|32414.208305732|32414.208305732|32414.208305732|32414.208305732|32414.208305732|32414.208305732|32414.208305732|32414.208305732|32414.208305732|32414.208305732|31796.342561925|30509.825068805|30324.805632006|29299.003504948|||29299.003504948|29299.003504948|29299.003504948||29299.003504948|29299.003504948|29299.003504948|27876.063531894|27876.063531894|27876.063531894|27876.063531894|27876.063531894|27515.070590994|27281.877272832|27281.877272832|-31529.286656591|-31529.286656591|-31529.286656591|-31529.286656591|-31529.286656591|-31529.286656591|-31529.286656591|-31529.286656591|-31529.286656591|-31529.286656591|-32115.874062879|-32781.526736532|-33937.807485036|-34259.94751239|-34259.94751239|-36127.404336284|-36127.404336284|-36805.449262538|30695.230156351|30695.230156351|30695.230156351|30695.230156351|30695.230156351|30695.230156351|30695.230156351|30695.230156351|29569.700173723|29470.617498424|29470.617498424|28331.241664915|-31283.960907512|-31283.960907512|-31332.667787052|-31332.667787052|-31375.186430058|-31783.540477842|27314.210592809|27314.210592809|27314.210592809|26210.233992011|-31276.871614802|-31276.871614802|-31796.755080002||||28845.297245618||28845.297245618|28845.297245618|28845.297245618|28845.297245618|28845.297245618|28845.297245618|28845.297245618|28845.297245618|28845.297245618|28511.44138402|28434.934871134|27861.038745704|27559.487495227|26738.319439141|26392.577154601|25661.196838446|25059.663153828|24988.514615365|24409.460683739|-27977.008664282|-27977.008664282|-27977.008664282|-28058.292322349|-28058.292322349|-28058.292322349|-28058.292322349|-28058.292322349|-28058.292322349|-28058.292322349|-28058.292322349|-28058.292322349|-28058.292322349|24892.636267535|24892.636267535||24892.636267535|24892.636267535|24892.636267535|24892.636267535|24892.636267535|24892.636267535|24892.636267535|24892.636267535|24892.636267535|24892.636267535|24892.636267535|24892.636267535|24892.636267535|24892.636267535|24892.636267535|24892.636267535|24393.169894125|24393.169894125|24393.169894125|24393.169894125|24109.077660139|23557.308511265|23013.835259624|23013.835259624|23013.835259624|23013.835259624|23013.835259624|23013.835259624|23013.835259624|23013.835259624|23013.835259624|23013.835259624|23013.835259624|23013.835259624|23013.835259624|21557.03917736|20202.265752622|20016.64522049|20016.64522049|20016.64522049|20016.64522049|20016.64522049|20016.64522049|19815.716911655|19209.129901839|19134.110989925|19134.110989925|19112.901099916|18953.430864083||18953.430864083|18953.430864083||16869.923182314|16002.136869238|15221.818743598|14924.798603997|14900.887337775|14881.366038156|14881.366038156|14881.366038156|14881.366038156|14881.366038156|14881.366038156|14881.366038156|14881.366038156|14881.366038156|14881.366038156|14863.600047107|14863.600047107|14772.345737169|14772.345737169|||14052.050819076||14012.278687863|13968.087430958|13760.097145509|13440.107939455|13306.244369697|13306.244369697|12970.425147775|12970.425147775|12738.80571975|12432.006355277|-14298.353673734|-14298.353673734|-14298.353673734|-14298.353673734|-14298.353673734|-14298.353673734|-14723.170748593|-15016.856387326|-15427.47702139|-15427.47702139|-15852.752245988|-16092.502495543|-16197.780550603|-16613.08950067|-16986.766111855|-17293.629013173|-17663.476681303|-18156.332012194|-18156.332012194|-18156.332012194|-18156.332012194|-18156.332012194|-18156.332012194|-18156.332012194|-18437.59112466|-18474.78577453|-18474.78577453|-18474.78577453|-18474.78577453|-18474.78577453
09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-496228.09565906|-496228.09565906||||-496228.09565906|-496228.09565906|-496228.09565906|-496228.09565906|-496228.09565906|-496228.09565906|-526197.88406562|-540290.59761187|-540290.59761187|-550267.33067986|-588525.42399003|494134.72943568|494134.72943568|494134.72943568|494134.72943568|494134.72943568|494134.72943568|494134.72943568|494134.72943568|494134.72943568|494134.72943568|494134.72943568|494134.72943568|494134.72943568|494134.72943568|473816.36603965|458407.07337739|434424.52597487|414888.3621943|396653.73577145|376670.81752383|||367745.35280426|367486.76653533|-420911.58693967||-420911.58693967|-420911.58693967|-420911.58693967|-420911.58693967|-420911.58693967|-420911.58693967|-420911.58693967|-420911.58693967|-420911.58693967|-420911.58693967|-420911.58693967|-420911.58693967|-420911.58693967|-420911.58693967|-421935.99031505|-421935.99031505|-421935.99031505|-433262.21146116|-447985.7905124|-455845.32279156|-456633.69199062|-463481.87998958|-463702.08887731|-475557.87653034|-476420.2179387|-476420.2179387|-484456.51263328|-484456.51263328|-484456.51263328|-484456.51263328|-489312.79181476|-496534.31088241|-496534.31088241|-514093.67875824|471693.85629871|471693.85629871|471693.85629871|466270.95144301|462356.61271446|456340.68079384|450767.42310427|439769.35900475|435493.7322275|-493555.70189824|-493555.70189824|-493555.70189824|-493555.70189824|-493555.70189824|-493555.70189824|-506006.33544249|-512284.81715832|-516455.35239814|462567.35685508|462567.35685508||||462567.35685508||462567.35685508|462567.35685508|462567.35685508|462567.35685508|462567.35685508|462567.35685508|462567.35685508|462567.35685508|462567.35685508|462567.35685508|462567.35685508|462567.35685508|460241.50761675|-531931.66672297|-531931.66672297|-531931.66672297|-531931.66672297|-531931.66672297|-532868.51858108|-543603.90953453|-550237.61578814|-550237.61578814|-550237.61578814|-550237.61578814|-550237.61578814|-550237.61578814|-550237.61578814|-550237.61578814|-550237.61578814|-550237.61578814|-550237.61578814|-550237.61578814|-578486.2397646|-580124.47155638||-580124.47155638|-580124.47155638|-594777.1906182|-599557.98957578|-640508.87730642|551256.78970567|551256.78970567|551256.78970567|551256.78970567|551256.78970567|551256.78970567|551256.78970567|551256.78970567|551256.78970567|551256.78970567|551256.78970567|551256.78970567|551256.78970567|551256.78970567|545118.65522852|537576.28358725|523029.20398583|515365.78220648|499406.42467386|495748.67243687|495748.67243687|-580221.29981225|-580221.29981225|-580221.29981225|-594134.77756917|-612594.19729907|-616660.21922119|-628716.45971833|-628716.45971833|-628716.45971833|-628716.45971833|-633351.62190925|-659890.69101028|559121.45443302|531412.7271478|505958.58571978|497065.0952442|480238.99471578|473376.66079531|419390.73421701|400573.0380189|396855.89552717|396855.89552717|396855.89552717||396855.89552717|396855.89552717||396855.89552717|396855.89552717|396855.89552717|396855.89552717|396855.89552717|372284.32836352|366315.92040391|360156.57822657|359146.19802952|350606.88669947|343202.09633274|337224.55148082|321332.83497869|318451.35646806|318451.35646806|318451.35646806|318451.35646806|306723.72940895|297359.69934328|||282538.55482587||277542.83869541|274436.48743934|272290.54159927|271018.57558199|271018.57558199|271018.57558199|256881.75064666|249656.48227982|249656.48227982|246562.75808869|236125.28676521|-284706.1795587|-284706.1795587|-284706.1795587|-284706.1795587|-284706.1795587|-284706.1795587|-284706.1795587|-284706.1795587|-284706.1795587|-284706.1795587|-284706.1795587|-284706.1795587|-288729.08839855|-296504.54266506|-300393.93629451|-309298.81810501|263123.61958599|263123.61958599|263123.61958599|263123.61958599|263123.61958599|263123.61958599|263123.61958599|263123.61958599|263123.61958599|263123.61958599|263123.61958599|263123.61958599|260338.87550516
09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|6166.4070410437|6166.4070410437||||6166.4070410437|6166.4070410437|6166.4070410437|6166.4070410437|6166.4070410437|6166.4070410437|6166.4070410437|6166.4070410437|6166.4070410437|6166.4070410437|6166.4070410437|5921.5633789374|5212.8481988194|5189.4444157078|5189.4444157078|5189.4444157078|5189.4444157078|5189.4444157078|5189.4444157078|5189.4444157078|5189.4444157078|5189.4444157078|5189.4444157078|5189.4444157078|5189.4444157078|5189.4444157078|5189.4444157078|5189.4444157078|5169.1289082812|5169.1289082812|4125.6987869791|||4078.5542077546|3995.0602308384|3881.4886568428||3881.4886568428|3881.4886568428|-4366.4954853793|-4366.4954853793|-4393.2825588193|-4393.2825588193|-4393.2825588193|-4468.647287577|-4524.6880093543|-4524.6880093543|-4581.4265793179|-4581.4265793179|-4581.4265793179|-4581.4265793179|-4581.4265793179|-4581.4265793179|-4581.4265793179|-4581.4265793179|-4581.4265793179|-4581.4265793179|-4581.4265793179|-4581.4265793179|-4581.4265793179|-4639.6406436865|-4843.8773378846|-4843.8773378846|4146.8184955551|4146.8184955551|4146.8184955551|4146.8184955551|4146.8184955551|4146.8184955551|4146.8184955551|4146.8184955551|4146.8184955551|4146.8184955551|4146.8184955551|4146.8184955551|4146.8184955551|4146.8184955551|4146.8184955551|4146.8184955551|4146.8184955551|4146.8184955551|4146.8184955551|4146.8184955551|4146.8184955551|4146.8184955551|4146.8184955551|4146.8184955551|4146.8184955551|4146.8184955551|4146.8184955551|4146.8184955551||||3974.7983283946||3903.4455091122|3903.4455091122|3903.4455091122|3903.4455091122|3903.4455091122|3903.4455091122|3903.4455091122|3903.4455091122|3793.5747026077|3793.5747026077|3324.8052251196|3305.9323766909|3305.9323766909|3298.2581963233|3275.0091070258|3199.1161815134|3199.1161815134|3167.0989907997|3167.0989907997|3167.0989907997|3167.0989907997|3167.0989907997|3167.0989907997|3167.0989907997|3167.0989907997|3124.8322119997|3079.8135688886|3062.2928543206|3057.0093313742|3057.0093313742|3057.0093313742|3057.0093313742|3057.0093313742|3057.0093313742||3057.0093313742|3057.0093313742|-3333.5740381977|-3333.5740381977|-3333.5740381977|-3333.5740381977|-3333.5740381977|-3333.5740381977|-3333.5740381977|-3333.5740381977|-3333.5740381977|-3333.5740381977|-3333.5740381977|-3333.5740381977|-3333.5740381977|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|3069.262766676|2924.1055581692|2924.1055581692|2924.1055581692|2924.1055581692|2924.1055581692|2924.1055581692|2924.1055581692|2924.1055581692|2924.1055581692|2921.0364309592|2921.0364309592|2921.0364309592||2903.6515899546|2865.4462110607||-3076.6934900495|-3076.6934900495|-3076.6934900495|-3076.6934900495|-3076.6934900495|-3103.8191235178|-3103.8191235178|-3134.2434705754|-3196.3816339726|-3222.6462599696|2931.5174760362|2931.5174760362|2931.5174760362|2930.8527511513|2905.1141679459|2824.0157421622|2807.4885705706|2807.4885705706|2786.7894689385|||2786.7894689385||2786.7894689385|2786.7894689385|2784.2105210428|2783.5672456031|2736.7413840034|-3020.232847336|-3020.232847336|-3020.232847336|-3020.232847336|-3020.232847336|-3020.232847336|-3020.232847336|-3020.232847336|-3020.232847336|-3020.232847336|-3020.232847336|-3122.2031637067|-3131.8924041185|-3245.6696347142|-3245.6696347142|-3351.5057218694|-3351.5057218694|-3446.9508020771|-3469.9453356412|-3470.1154804706|-3470.1154804706|-3470.1154804706|-3470.1154804706|-3470.1154804706|-3470.1154804706|-3470.1154804706|-3470.1154804706|-3470.1154804706|-3470.1154804706|-3470.1154804706|-3470.1154804706|-3470.1154804706|-3569.7721981119|-3569.7721981119|-3589.2828506336
09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI|125268.59736573|124315.47597895||||124315.47597895|124315.47597895|124315.47597895|124315.47597895|124315.47597895|-138148.46172374|-138148.46172374|-138148.46172374|-138148.46172374|-138148.46172374|-138148.46172374|-138148.46172374|-138148.46172374|-138148.46172374|-138148.46172374|-138148.46172374|-138148.46172374|-138148.46172374|-138148.46172374|-138148.46172374|-138148.46172374|-138148.46172374|-138148.46172374|-138148.46172374|-138148.46172374|-138976.06858193|-140184.52064659|126254.41517269|126254.41517269|126254.41517269|126254.41517269|||126254.41517269|126254.41517269|126254.41517269||125777.12796966|124907.18227681|124907.18227681|124907.18227681|124907.18227681|124907.18227681|124907.18227681|124907.18227681|124907.18227681|124096.86919645|119224.28016808|119224.28016808|119224.28016808|119224.28016808|119224.28016808|113970.66742961|113970.66742961|113970.66742961|113970.66742961|113970.66742961|113970.66742961|113970.66742961|113970.66742961|113970.66742961|113970.66742961|113970.66742961|113970.66742961|113970.66742961|113970.66742961|113970.66742961|113970.66742961|113970.66742961|113970.66742961|113970.66742961|113970.66742961|112484.07492178|110693.27596438|110693.27596438|110693.27596438|110693.27596438|110693.27596438|110693.27596438|109431.4177382|-117928.52554903|-117928.52554903|-117928.52554903|-117928.52554903|-117928.52554903|-117928.52554903|-117928.52554903|-117928.52554903|-117928.52554903|-119187.25061003|-119281.79087658||||-119281.79087658||-121001.98986287|-121007.76651429|-121675.29612699|-122063.9458358|-122063.9458358|-123615.49537311|-124994.99485901|-125131.36944374|-125131.36944374|-125131.36944374|-125131.36944374|-125131.36944374|-125131.36944374|-125131.36944374|-125131.36944374|-125131.36944374|-125131.36944374|-125679.29938194|-126104.77709104|-126321.9745456|-126607.74949511|-127147.49943901|-128858.33271002|-129387.03634446|-129596.7070494|-130351.89672156|-130846.55191284|-131496.16879205|-131773.52088005|-133176.13431117|-133990.5820455|-133990.5820455|-133990.5820455|-135545.09116167||-136266.76795741|-137235.29773045|-138861.44192272|-141368.42798422|128600.5728724|128600.5728724|128600.5728724|128600.5728724|128600.5728724|128600.5728724|128600.5728724|128600.5728724|128600.5728724|128600.5728724|128600.5728724|128600.5728724|128600.5728724|128600.5728724|125539.52541378|122121.6949042|118691.77172229|118691.77172229|118691.77172229|118691.77172229|118691.77172229|118691.77172229|118691.77172229|118691.77172229|118691.77172229|118691.77172229|118691.77172229|117318.63524699|112538.60564445|112538.60564445|112538.60564445|112538.60564445|112538.60564445|112188.16361478|112188.16361478|112188.16361478|112188.16361478|112188.16361478|112188.16361478|112188.16361478|112188.16361478|112188.16361478|111403.51512753|111103.90569726|110009.89521917||105355.43913242|102867.15459157||101091.28287952|-106946.7071762|-106946.7071762|-106946.7071762|-106946.7071762|-106946.7071762|-107018.56352911|-107111.80682607|-107111.80682607|-108468.67425118|-109015.19361243|-109250.21512492|-109855.79458324|-110473.10509249|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|||-111247.06470108||-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-111247.06470108|-112473.21246926|-112473.21246926|105858.85639056|105858.85639056|105858.85639056|105858.85639056|105858.85639056|105858.85639056|105858.85639056|105858.85639056|105858.85639056|105858.85639056|104520.95154507|103306.61282785|101890.68091984|101285.50476667|101285.50476667|101285.50476667|101285.50476667|101285.50476667|101285.50476667|101285.50476667|100772.78307408|-107859.0694298
09299|43717|/equities/hd-greenfood|KRX300/KOSPI|11969.499585182|11969.499585182||||11054.999539091|10966.666154546|9929.6290606067|9251.2545117853|8901.3939019836|8674.1282740539|8674.1282740539|8542.3647489487|8334.8497210541|8087.0552456157|8058.3947173508|8019.5842361695|8019.5842361695|8019.5842361695|8019.5842361695|7801.2271649204|7801.2271649204|7801.2271649204|7801.2271649204|7801.2271649204|7801.2271649204|7801.2271649204|7801.2271649204|7801.2271649204|7801.2271649204|7801.2271649204|7801.2271649204|7801.2271649204|7801.2271649204|7801.2271649204|7801.2271649204|||7801.2271649204|7801.2271649204|7801.2271649204||7801.2271649204|7801.2271649204|7790.1267564707|7790.1267564707|7790.1267564707|7790.1267564707|7767.9186183008|7652.6873536675|7621.8748374084|7576.499496026|7576.499496026|7576.499496026|7576.499496026|7576.499496026|7551.6076784185|7551.6076784185|7551.6076784185|7551.6076784185|7551.6076784185|7551.6076784185|7551.6076784185|7551.6076784185|7551.6076784185|7551.6076784185|7551.6076784185|7551.6076784185|7551.6076784185|7551.6076784185|7551.6076784185|7551.6076784185|7440.1507466184|7440.1507466184|7440.1507466184|-8438.00948098|-8438.00948098|-8438.00948098|-8502.3240787128|-8502.3240787128|-8502.3240787128|-8502.3240787128|-8502.3240787128|-8502.3240787128|-8502.3240787128|-8502.3240787128|-8502.3240787128|-8502.3240787128|-8502.3240787128|-8502.3240787128|-8502.3240787128|-8502.3240787128|-8502.3240787128|-8502.3240787128|-8502.3240787128|-8644.8045319031||||-8686.4494798923||-8814.943866547|-8866.2192956749|-8866.2192956749|-8866.2192956749|-8939.1325507499|-9000.147278611|8088.877424111|8088.877424111|8088.877424111|8088.877424111|8088.877424111|8088.877424111|8088.877424111|8088.877424111|-8358.4306015536|-8358.4306015536|-8358.4306015536|-8358.4306015536|-8358.4306015536|-8358.4306015536|-8358.4306015536|-8358.4306015536|-8358.4306015536|-8358.4306015536|-8358.4306015536|-8358.4306015536|-8358.4306015536|-8358.4306015536|-8358.4306015536|-8362.1451128373|-8523.3272997992|-8523.3272997992|-8688.6969997769|-8894.1077775298||-9050.1197528109|-9222.355280901|-9332.0614232234|-9345.3725121385|-9345.3725121385|-9345.3725121385|-9345.3725121385|-9345.3725121385|-9345.3725121385|-9462.6361245983|-9696.8179162203|-9712.1208842226|-9712.1208842226|-9780.1343158029|-10093.482573114|-10283.869525683|8813.7190630284|8813.7190630284|8813.7190630284|8813.7190630284|8813.7190630284|8813.7190630284|8813.7190630284|8570.2434033649|8229.1593370721|8138.5103745245|8026.708213088|8026.708213088|8026.708213088|8026.708213088|8026.708213088|8026.708213088|8026.708213088|7730.7869034311|7547.59701788|7547.59701788|7547.59701788|7547.59701788|7390.1077976445|7372.8502025301|7372.8502025301|7372.8502025301|7322.6113361446|7045.2512153646|7045.2512153646|7045.2512153646|7045.2512153646|7045.2512153646|7045.2512153646||6894.1680170718|6892.4089078576||6581.3072936513|6581.3072936513|6506.6629542542|6506.6629542542|6506.6629542542|6492.5349166725|6492.5349166725|6492.5349166725|6306.7054629694|6119.6727366327|6027.9697073696|5808.8552304107|5598.7280337897|5557.4755930996|5467.195103444|5245.77233716|5150.3872937723|5150.3872937723|5150.3872937723|||5046.1691272597||5046.1691272597|5046.1691272597|4986.2990302886|4974.2211447651|-5396.0080065228|-5396.0080065228|-5396.0080065228|-5396.0080065228|-5396.0080065228|-5396.0080065228|-5396.0080065228|-5396.0080065228|-5396.0080065228|-5396.0080065228|-5396.0080065228|-5396.0080065228|-5453.3422294697|-5480.2122489297|-5480.2122489297|-5480.2122489297|-5487.0615911018|-5487.0615911018|-5487.0615911018|-5487.0615911018|-5487.0615911018|-5519.5128790019|-5669.4587544466|-5701.9861166008|-5701.9861166008|-5717.2668106182|-5717.2668106182|-5728.0065989276|-5728.0065989276|-5728.0065989276|-5753.8962210307|-5805.9958011452|5293.131640445|5293.131640445|5293.131640445|5293.131640445
09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-13894.017446573|-13894.017446573||||-13894.017446573|-13894.017446573|-13894.017446573|-13894.017446573|-13894.017446573|-13894.017446573|-13894.017446573|-13894.017446573|-13894.017446573|-13894.017446573|-13894.017446573|-13894.017446573|-13894.017446573|-14019.463829525|-14058.293143917|-14149.214604352|-14190.23844928|-14398.042721422|-14625.546569657|-14625.546569657|-14634.496188508|-14696.662431676|-14895.736035195|-15100.817816883|-15185.966037012|-15185.966037012|-15185.966037012|-15185.966037012|-15592.740041124|-15614.720536763|-15614.720536763|||-15614.720536763|-15614.720536763|-15614.720536763||-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15614.720536763|-15726.911707514|-16288.790786127|-16500.878651252|-16547.442779323|-16547.442779323|-16595.491977026|15155.130051589|15155.130051589|15155.130051589|15155.130051589|15155.130051589|15155.130051589|15155.130051589|15155.130051589|15155.130051589|15155.130051589|15155.130051589|15155.130051589|14785.144501766|-16849.120727251|-16849.120727251|-16849.120727251|-16849.120727251|-16849.120727251||||15513.434580552||15513.434580552|15513.434580552|15513.434580552|15513.434580552|15513.434580552|15513.434580552|15513.434580552|15513.434580552|15513.434580552|15513.434580552|15513.434580552|15365.549311634|15365.549311634|15365.549311634|15365.549311634|15365.549311634|15365.549311634|15365.549311634|15348.288993398|-17150.075965049|-17150.075965049|-17150.075965049|-17150.075965049|-17150.075965049|-17150.075965049|-17150.075965049|-17150.075965049|-17150.075965049|-17150.075965049|-17150.075965049|-17150.075965049|-17150.075965049|-17150.075965049|-17150.075965049||-17150.075965049|-17150.075965049|-17150.075965049|-17150.075965049|-17150.075965049|-17150.075965049|-17150.075965049|-17150.075965049|-17150.075965049|-17150.075965049|-17190.155512406|-17190.155512406|-17347.950569341|15651.758070593|15651.758070593|15651.758070593|15651.758070593|15651.758070593|15651.758070593|15651.758070593|15651.758070593|15651.758070593|15651.758070593|15651.758070593|15651.758070593|15651.758070593|15327.508967325|15193.343297028|14796.492552253|14400.916731177|14400.916731177|14042.365347032|14042.365347032|14042.365347032|14042.365347032|14042.365347032|14042.365347032|14042.365347032|14042.365347032|14042.365347032|14042.365347032|13832.628163369|13821.809070409|13783.46798816|13783.46798816|13750.519986844|13464.466652049|13400.020558085|13400.020558085||13382.371059365|13382.371059365||13250.967843739|13133.85315971|13090.374271246|13090.374271246|13027.082523607|12828.867313095|12828.867313095|12649.29701455|12549.218905056|12463.576561173|12437.307290192|12200.896989103|12093.774432336|12029.749369262|11663.610410292|11626.233789213|11565.815321348|11507.017023719|11504.463359688|||11437.73706632||11435.263407023|11416.403785581|11311.430857462|11311.430857462|11311.430857462|11311.430857462|11225.478730513|11198.865256126|11105.961395695|11041.068217439|10933.964686043|10767.182984493|10592.981093881|10517.201215423|10476.890239359|10408.012641184|10408.012641184|10336.188445906|10336.188445906|-11299.065011574|-11299.065011574|-11299.065011574|-11299.065011574|-11325.045675759|-11325.045675759|-11325.045675759|-11325.045675759|-11325.045675759|-11325.045675759|-11325.045675759|-11382.772439209|-11382.772439209|-11414.747154677|-11438.052394085|-11657.280437873|11060.909733826|11060.909733826|11060.909733826|11060.909733826|11060.909733826
09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|118187.20106507|115785.77896118||||115028.64329021|112754.04810023|107943.38677803|105308.0633288|105308.0633288|105308.0633288|105308.0633288|105308.0633288|105308.0633288|105308.0633288|105308.0633288|105308.0633288|105308.0633288|105308.0633288|105308.0633288|105308.0633288|105308.0633288|105308.0633288|105308.0633288|105308.0633288|104028.61910672|104028.61910672|104028.61910672|103215.1323408|100072.36926755|92582.399543966|92582.399543966|92582.399543966|90652.666159963|-105946.05554715|-105946.05554715|||-105946.05554715|-105946.05554715|-105946.05554715||-107140.06171906|-107711.17968784|-111251.31076427|95915.676363245|95915.676363245|95915.676363245|95915.676363245|95915.676363245|94839.640403605|91760.711559561|-101208.50476964|-101208.50476964|-101208.50476964|-101208.50476964|-101208.50476964|-101208.50476964|-101208.50476964|-101208.50476964|-101208.50476964|-101208.50476964|-101208.50476964|-101208.50476964|-101208.50476964|-101208.50476964|-101208.50476964|-101208.50476964|-103087.22752182|-104508.0305798|-105881.14508867|-107183.23864701|-107183.23864701|-107183.23864701|-107183.23864701|-107183.23864701|-111153.59849667|-112792.88721853|96016.535049659|96016.535049659|96016.535049659|96016.535049659|96016.535049659|94908.484293085|94908.484293085|94908.484293085|92914.982547872|89375.895370234|89375.895370234|89375.895370234|89375.895370234|89375.895370234|89375.895370234|89375.895370234|89375.895370234|89375.895370234||||89375.895370234||89375.895370234|89375.895370234|89375.895370234|89375.895370234|89375.895370234|89375.895370234|89375.895370234|89375.895370234|89375.895370234|89375.895370234|88589.883744704|-96784.635435007|-96784.635435007|-96784.635435007|-96784.635435007|-96784.635435007|-96784.635435007|-96784.635435007|-96784.635435007|-96784.635435007|-96784.635435007|-96784.635435007|-96784.635435007|-96784.635435007|-99066.261594452|-99956.957327169|-100696.61925241|-101218.46583601|-103092.73981779|-104069.71090866|-104438.56767628|-106365.07519587|-108683.4168843|-108970.46320478||93369.283333671|93369.283333671|93369.283333671|93369.283333671|89065.870370746|86928.744856384|84765.272062649|84061.413402943|81811.032469049|81811.032469049|81811.032469049|81811.032469049|80573.158393758|80573.158393758|80573.158393758|77253.509326397|72806.513559569|72806.513559569|72806.513559569|72806.513559569|72806.513559569|72806.513559569|72806.513559569|72806.513559569|72806.513559569|72806.513559569|72806.513559569|72806.513559569|72806.513559569|72806.513559569|72806.513559569|72806.513559569|70631.000448909|70631.000448909|70631.000448909|70631.000448909|70631.000448909|70631.000448909|67374.691912233|67374.691912233|66665.313098245|66665.313098245|66665.313098245|66665.313098245|66665.313098245|66665.313098245|66665.313098245|66665.313098245|66665.313098245||66665.313098245|66665.313098245||66665.313098245|66665.313098245|66665.313098245|66665.313098245|66665.313098245|66665.313098245|66665.313098245|66665.313098245|66665.313098245|66665.313098245|66503.632218023|66503.632218023|66503.632218023|66503.632218023|66231.813575581|65829.792861757|62805.325401952|62478.139335502|62161.9004142|||62161.9004142||60585.444904667|60583.827671852|60254.252968724|59654.725520805|58455.250578672|-66006.142802743|-66006.142802743|-66006.142802743|-66006.142802743|-66006.142802743|-66006.142802743|-66006.142802743|-66006.142802743|-66006.142802743|-66006.142802743|-66006.142802743|-66006.142802743|-66512.380891936|-69624.867657707|-70916.519619674|-72123.910688527|-73765.456320586|-74317.17368954|-75619.081877266|-77671.202085851|-78662.446762057|-79491.607513397|-79609.391991848|-79609.391991848|-81215.991102053|-81475.385139087|-81475.385139087|-81475.385139087|-81475.385139087|-81475.385139087|-81475.385139087|-81475.385139087|-81475.385139087|-81475.385139087|-81475.385139087
09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|31688.76550212|31688.76550212||||31688.76550212|31688.76550212|31688.76550212|31688.76550212|31688.76550212|31688.76550212|31688.76550212|31688.76550212|31688.76550212|31688.76550212|31688.76550212|29534.7394468|28705.266052|28689.184502223|26851.871669136|26268.74629904|26173.606998934|24176.983949301|24176.983949301|23953.683888026|-28083.153537914|-28083.153537914|-28083.153537914|-28083.153537914|-28083.153537914|-28083.153537914|-28083.153537914|23959.231070861|23959.231070861|23959.231070861|23959.231070861|||23959.231070861|23959.231070861|23959.231070861||23959.231070861|23959.231070861|23959.231070861|23959.231070861|23959.231070861|23959.231070861|23959.231070861|23959.231070861|23959.231070861|23959.231070861|23959.231070861|23959.231070861|22599.145634289|22310.161815877|21889.625261834|21889.625261834|21889.625261834|21563.472513149|-25502.197349943|-25502.197349943|-25502.197349943|-25502.197349943|-25502.197349943|-25502.197349943|-26405.027592522|-26405.027592522|-26573.18221299|-26573.18221299|-27609.091347766|-28504.545941963|-28795.36480379|-28795.36480379|-28795.36480379|-29314.294226433|-30232.770649917|-30232.770649917|26182.788616374|26182.788616374|26182.788616374|26182.788616374|26182.788616374|24850.32068486|24297.578538733|24035.361507179|24035.361507179|24035.361507179|23453.179452421|22909.088280468|22573.986978298|22257.207753664|20933.008615182|20547.787350202|20426.210179376|20426.210179376||||20426.210179376||20426.210179376|20426.210179376|20426.210179376|20426.210179376|20426.210179376|20426.210179376|20426.210179376|20426.210179376|20414.897365399|20414.897365399|20414.897365399|20322.404154814|20322.404154814|20219.337949793|19643.708833103|-20866.940373105|-20866.940373105|-20866.940373105|-20866.940373105|-20866.940373105|-20866.940373105|-20866.940373105|-20866.940373105|-20984.933747894|-21041.575975308|-21041.575975308|-21041.575975308|-21041.575975308|-21041.575975308|-21041.575975308|-21317.306639232|-21366.451821368|-21931.057579298|-22348.397310331||20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20388.876088547|20120.719383134|20120.719383134|20120.719383134|20120.719383134|20120.719383134|-22732.108538609|-22732.108538609|-22732.108538609|-22732.108538609|-22732.108538609|-22732.108538609|-22732.108538609|-22732.108538609|-22732.108538609|-22732.108538609|-22882.898376232|-23029.812810163|-23029.812810163|-23416.458677959|-23715.509642177|-24520.01071353|-24541.678570589|-24898.645588101||-24898.645588101|-24898.645588101||-24898.645588101|21539.341429506|21539.341429506|21539.341429506|21539.341429506|21539.341429506|21539.341429506|21539.341429506|21539.341429506|21285.298061118|21285.298061118|20686.442290131|20498.824766812|20170.916407569|20170.462675077|19544.958527863|19446.553738103|19446.553738103|18990.615264559|||18640.293255701||18640.293255701|18640.293255701|18640.293255701|18640.293255701|18319.770284112|17743.078093458|-19958.431402241|-19958.431402241|-19958.431402241|-19958.431402241|-19958.431402241|-19958.431402241|-19958.431402241|-19958.431402241|-19958.431402241|-19958.431402241|-21154.368224713|-21655.964694125|-22323.294104583|-22938.660116204|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23034.067189333|-23844.519099259|-23888.354554732|-24353.727283036
09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|106273.33154392|103737.0350488||||100694.2668407|100694.2668407|-110084.07636802|-110084.07636802|-110084.07636802|-110084.07636802|-110084.07636802|-110084.07636802|-110084.07636802|-110084.07636802|-110084.07636802|-110084.07636802|-110084.07636802|-110084.07636802|-110084.07636802|-110084.07636802|-110084.07636802|-110084.07636802|-110860.08485335|-111096.40105352|-111096.40105352|-112079.33450391|-113277.03833768|-114501.89918232|-114501.89918232|-114835.44353591|-115006.04837323|-115667.83152582|-116401.64385903|-116401.64385903|-118235.15984337|||-118856.370177|-118856.370177|-121384.85575222||113298.24078636|113298.24078636|113298.24078636|113298.24078636|113298.24078636|113298.24078636|113298.24078636|113298.24078636|113298.24078636|113298.24078636|112209.15642929|111026.84047699|110432.77157338|110432.77157338|110432.77157338|109130.85730376|105656.50811528|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115642.44984742|-115824.94427492|-116938.82697213|-117143.14108014|-117542.37897794|-118958.19886437|107931.6120238|107931.6120238||||107931.6120238||107931.6120238|107931.6120238|107931.6120238|107931.6120238|107931.6120238|107931.6120238|107931.6120238|107931.6120238|107931.6120238|-116230.99585331|-116230.99585331|-116230.99585331|-116230.99585331|-116230.99585331|-116230.99585331|-116230.99585331|-116230.99585331|-116230.99585331|-116230.99585331|-116230.99585331|-116230.99585331|-116230.99585331|-116230.99585331|-116230.99585331|-116230.99585331|-116230.99585331|-116230.99585331|-116230.99585331|-116230.99585331|-116230.99585331|-116230.99585331|-116545.55094812|-119417.27883125|-120852.53203472||-122295.35506682|-122295.35506682|-122295.35506682|-122295.35506682|-122295.35506682|-122295.35506682|-122295.35506682|-122295.35506682|-122295.35506682|-122989.28340758|110975.39110468|110975.39110468|110975.39110468|110975.39110468|110975.39110468|110975.39110468|110975.39110468|110975.39110468|110975.39110468|110975.39110468|110975.39110468|110975.39110468|110975.39110468|110975.39110468|110975.39110468|109189.32344965|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|108252.78453692|107141.9828188||104146.64757644|102928.57725487||102928.57725487|102898.41917208|101314.9101912|98349.900212439|96261.000236044|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|||-103474.41178007||-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007|-103474.41178007
09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP|21697.737903502|21432.733749659||||21432.733749659|21432.733749659|21364.148610733|21040.720678592|20784.134087324|20701.400107808|20701.400107808|20418.024608536|20418.024608536|20418.024608536|20418.024608536|20418.024608536|20418.024608536|20418.024608536|20418.024608536|20418.024608536|20418.024608536|20418.024608536|20418.024608536|20418.024608536|20418.024608536|20418.024608536|20314.471787262|19774.413096958|-21324.838001429|-21324.838001429|-21324.838001429|-21503.153334922|-21789.734688308|-21789.734688308|-21789.734688308|||-21789.734688308|-21789.734688308|-21789.734688308||-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21789.734688308|-21869.149653676|-22021.277392973|-22144.488294422|-22144.488294422|-22144.488294422|-22144.488294422|-22144.488294422|-22180.232462249|-22180.232462249|-22370.657360801|-22370.657360801|-22420.347295841|-22420.347295841|-22420.347295841|-22420.347295841|-22530.941439823|-22953.823822025||||-23165.35980225||-23201.660997223|-23201.660997223|-23201.660997223|-23201.660997223|-23201.660997223|-23474.067774693|-23748.964194103|22151.371800251|22151.371800251|22151.371800251|22151.371800251|22151.371800251|22151.371800251|22060.644197841|22060.644197841|-23470.685145154|-23470.685145154|-23470.685145154|-23470.685145154|-23470.685145154|-23470.685145154|-23470.685145154|-23470.685145154|-23470.685145154|-23470.685145154|-23470.685145154|-23470.685145154|-23470.685145154|-23470.685145154|-23470.685145154|-23470.685145154|-23470.685145154|-23534.094605726|-24232.327339696||22332.056776395|22332.056776395|22332.056776395|22332.056776395|22332.056776395|22332.056776395|22293.321622244|22293.321622244|22293.321622244|22293.321622244|22293.321622244|22293.321622244|22293.321622244|22293.321622244|22293.321622244|22293.321622244|22293.321622244|22228.092859309|22228.092859309|22228.092859309|22228.092859309|22228.092859309|22228.092859309|22111.769843676|21968.633159641|21867.925732934|21556.028592149|21417.700948253|21417.700948253|21417.700948253|21417.700948253|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285||-23246.706807285|-23246.706807285||-23246.706807285|-23246.706807285|-23246.706807285|-23246.706807285|-23335.229785873|-23353.033095414|-23607.212750911|-23607.212750911|-23607.212750911|-24260.791945457|-24695.324383841|22329.032086646|22329.032086646|22329.032086646|22329.032086646|22329.032086646|22329.032086646|22312.813429606|22253.126032896|||21661.806703218||-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24327.556198211|-24969.506886902|-25089.729874335|-25605.204698786|-25605.204698786|23023.625148224|23023.625148224|23023.625148224|23023.625148224|23023.625148224|23023.625148224|23023.625148224|23023.625148224|22813.426108918|22813.426108918|22523.251232132|22375.834702368|22350.927447076|22345.099378705|22345.099378705|22345.099378705|22316.905774585|22316.905774585|22316.905774585|22316.905774585
09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19397.547742207|18983.38638023||||18797.651533589|18720.168370654|18440.187078505|18245.207865005|18184.427798361|18184.427798361|18184.427798361|18168.297506969|18168.297506969|18168.297506969|18168.297506969|18168.297506969|18168.297506969|18168.297506969|18096.44167441|-19050.771097885|-19050.771097885|-19050.771097885|-19050.771097885|-19050.771097885|-19148.07899765|-19213.4211085|-19359.356787223|-19366.507541359|-19417.786157065|-19540.87350785|-19654.303897611|-19829.226552901|-19925.40315173|-19925.40315173|-20113.7812797|||19026.237494473|19026.237494473|19026.237494473||19026.237494473|19026.237494473|19026.237494473|18958.597216081|18958.268168001|18958.268168001|18799.74240889|18734.002973938|18734.002973938|18568.33741281|18568.33741281|18568.33741281|18543.708236455|18519.675818284|18505.750909204|18401.389899116|18356.315752868|18356.315752868|18356.315752868|18356.315752868|18356.315752868|18356.315752868|18356.315752868|18356.315752868|18356.315752868|18356.315752868|18356.315752868|18356.315752868|-19724.998967259|-19724.998967259|-19724.998967259|-19724.998967259|-19724.998967259|-19724.998967259|-19724.998967259|-19724.998967259|-19724.998967259|-19724.998967259|-19724.998967259|-19724.998967259|-19724.998967259|-19724.998967259|-19724.998967259|-19724.998967259|-19724.998967259|-19724.998967259|-19724.998967259|-19724.998967259|-19724.998967259|-19724.998967259|-19724.998967259|-19724.998967259|-19724.998967259|-19898.730326564||||-19898.730326564||-19898.730326564|-19898.730326564|-20008.589251738|-20070.654724154|-20244.616360171|-20545.129289078|-20800.143654532|-21017.381838368|-21017.858311795|-21017.858311795|-21017.858311795|-21017.858311795|-21188.825872927|-21188.825872927|-21188.825872927|-21188.825872927|-21188.825872927|-21188.825872927|-21188.825872927|-21188.825872927|-21430.36208103|-21572.624534478|-21608.471704975|-21670.117961312|-21670.117961312|-21670.117961312|-21670.117961312|-21670.117961312|-21688.337084761|-21688.337084761|-21688.337084761|-21688.337084761|-21838.379116989|-21838.379116989||-21986.850991479|-21986.850991479|-21986.850991479|-21986.850991479|-21986.850991479|-21986.850991479|-21986.850991479|-21986.850991479|-21986.850991479|-22190.945546088|20580.243053453|20580.243053453|20580.243053453|20580.243053453|20580.243053453|20580.243053453|20580.243053453|20580.243053453|20580.243053453|20580.243053453|20489.158948281|20337.233269482|20337.233269482|20283.036966091|20145.041073435|19802.823414928|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19683.386101297|19584.31789033|19493.686544812||19413.51782474|19413.51782474||19413.51782474|19413.51782474|19326.130916377|18759.589907086|18742.322118984|18663.679175561|18663.679175561|18663.679175561|18532.201108983|18532.201108983|18532.201108983|18532.201108983|18532.201108983|18532.201108983|18532.201108983|18532.201108983|18532.201108983|18532.201108983|18532.201108983|||18532.201108983||18532.201108983|18532.201108983|18532.201108983|18532.201108983|18532.201108983|18532.201108983|18532.201108983|18532.201108983|-20161.888939849|-20161.888939849|-20161.888939849|-20161.888939849|-20161.888939849|-20161.888939849|-20161.888939849|-20161.888939849|-20328.319678826|-20328.319678826|19085.998280056|19085.998280056|19085.998280056|19085.998280056|19085.998280056|19085.998280056|19085.998280056|19085.998280056|19085.998280056|19085.998280056|18833.997440355|18833.997440355|18833.997440355|18833.997440355|18833.997440355|18833.997440355|18833.997440355|18833.997440355|18833.997440355|18833.997440355|18833.997440355|18833.997440355
09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI|12435.401745521|-13025.180377726||||-13025.180377726|-13025.180377726|-13025.180377726|-13025.180377726|-13025.180377726|-13025.180377726|-13025.180377726|-13025.180377726|-13025.180377726|-13025.180377726|-13025.180377726|-13025.180377726|-13066.867086362|-13110.963429291|-13137.737143657|-13180.819048508|-13183.13227612|-13185.146973466|-13212.012309282|-13212.012309282|-13212.012309282|-13282.791454757|-13335.879394175|-13367.08821575|-13451.209128611|-13526.343476234|-13715.937195816|12763.187477799|12763.187477799|12763.187477799|12763.187477799|||12604.228364608|12604.228364608|12604.228364608||12602.997980997|12602.997980997|12577.219978886|12573.604785915|12573.604785915|12573.604785915|12573.604785915|12573.604785915|12573.604785915|12573.604785915|12573.604785915|12564.697266562|12564.697266562|12559.108073958|12536.786748842|12531.429720936|12527.699689929|12523.555211032|12513.95023448|12496.111400593|12496.111400593|12477.346000658|12472.196160025|12472.196160025|12472.196160025|12447.995733361|12429.439703735|12422.710781928|12411.345313253|12409.828125837|12405.751312075|12405.751312075|12405.751312075|12405.751312075|12405.751312075|12405.751312075|12405.751312075|12405.751312075|12405.751312075|12383.612568972|12380.133839468|12380.133839468|12380.133839468|12359.037599409|12323.375110455|12278.194567172|12239.105074636|12200.672305151|12144.080339056|12095.089265618|12033.432517353|11962.147241504|11886.830268338|11800.366964819||||11701.518849799||11593.90983311|11511.010925678|9855.5676951981|9723.652531136|9723.652531136|9723.652531136|9563.5028123733|9450.4905360526|9450.4905360526|9450.4905360526|9450.4905360526|9450.4905360526|9450.4905360526|9450.4905360526|9438.8783733918|-10242.642510971|-10242.642510971|-10242.642510971|-10242.642510971|-10242.642510971|-10242.642510971|-10242.642510971|-10242.642510971|-10242.642510971|-10242.642510971|-10242.642510971|-10242.642510971|-10242.642510971|-10242.642510971|-10242.642510971|-10242.642510971|-10242.642510971|-10242.642510971|-10242.642510971||-10242.642510971|-10242.642510971|-10242.642510971|-10242.642510971|-10242.642510971|-10242.642510971|-10242.642510971|-10242.642510971|-10242.642510971|-10341.269456634|-10585.854951816|-10712.061057573|-10722.845619526|-10901.495132806|9855.4445352884|9855.4445352884|9855.4445352884|9855.4445352884|9855.4445352884|9855.4445352884|9855.4445352884|9855.4445352884|9855.4445352884|9819.9383725427|9668.2648583808|9548.6276204231|9357.9195782479|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9255.1813029967|9155.2014477742|9020.2238308602|8930.2487009558||8760.8318899508|8632.0354332787||8613.6239917021|8613.6239917021|8473.6556800825|8473.6556800825|8473.6556800825|8473.6556800825|8357.9507556472|8268.2786173858|-9141.0787141485|-9141.0787141485|-9141.0787141485|8449.9569971826|8449.9569971826|8449.9569971826|8449.9569971826|8415.5077746474|8385.5641940526|8346.1824378363|8276.6381951198|||8276.6381951198||8276.6381951198|8276.6381951198|8276.6381951198|8213.4868834664|8063.3187594071|7958.1319548968|7847.3688387742|-8598.0122323641|-8598.0122323641|-8598.0122323641|-8598.0122323641|-8598.0122323641|-8598.0122323641|-8598.0122323641|-8598.0122323641|-8598.0122323641|-8598.0122323641|-8598.0122323641|-8804.4580359601|-8868.2867066223|-8978.0963406915|8083.9289242905|8083.9289242905|8083.9289242905|8083.9289242905|8083.9289242905|8083.9289242905|8083.9289242905|8069.0480546797|8069.0480546797|7858.3867274219|7657.0963638021|7603.4404042245|7494.9337824717|7449.370869413|7435.9676326811|7284.3794686984|7284.3794686984|7284.3794686984|7260.8583430679
09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|2613.2869110057|2613.2869110057||||2613.2869110057|2613.2869110057|2613.2869110057|2613.2869110057|2613.2869110057|2613.2869110057|2613.2869110057|2613.2869110057|2613.2869110057|2613.2869110057|2613.2869110057|2609.7632344508|-3244.8409050498|-3244.8409050498|-3244.8409050498|-3244.8409050498|-3244.8409050498|-3244.8409050498|-3244.8409050498|-3244.8409050498|-3244.8409050498|-3244.8409050498|-3328.1824133212|-3328.1824133212|-3328.1824133212|-3328.1824133212|-3328.1824133212|-3328.1824133212|-3328.1824133212|-3328.1824133212|-3328.1824133212|||-3328.1824133212|-3328.1824133212|-3365.7582370235||-3371.9535966928|-3521.4898445717|-3521.4898445717|-3521.4898445717|-3538.5998273019|-3621.2220303354|-3668.0244781505|-3731.1383090561|-3782.3758989512|-3945.9732210569|-4006.3591345077|-4006.7879272308|3172.532429036|3172.532429036|3172.532429036|3172.532429036|3172.532429036|3172.532429036|3172.532429036|3172.532429036|3172.532429036|3172.532429036|3172.532429036|3172.532429036|3172.532429036|3172.532429036|3172.532429036|3172.532429036|3172.532429036|3172.532429036|3172.532429036|3172.532429036|3172.532429036|3172.532429036|3172.532429036|3172.532429036|3172.532429036|3172.532429036|3172.532429036|2658.0915878178|2297.601764242|1986.1161370722|1986.1161370722|1986.1161370722|1986.1161370722|1986.1161370722|1986.1161370722|1986.1161370722|1986.1161370722|1986.1161370722|1986.1161370722|-2251.3676056293|-2251.3676056293|-2251.3676056293||||-2251.3676056293||-2271.5195618103|-2291.3292565984|-2291.3292565984|-2291.3292565984|-2291.3292565984|-2291.3292565984|-2291.3292565984|-2291.3292565984|-2323.6991739982|-2349.7212024669|-2349.7212024669|-2413.3013360744|-2436.4459289715|-2455.495476635|-2461.8154032531|-2461.8154032531|-2486.9120192605|-2486.9120192605|-2486.9120192605|-2486.9120192605|-2486.9120192605|-2498.9963200747|-2498.9963200747|-2510.8292445274|-2605.6436050305|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972||2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2316.5217830972|2257.2464256635|2219.1931181031|2219.1931181031|2186.7507630903|2186.7507630903|2156.8932740595|2156.8932740595|2156.8932740595|2156.8932740595|2156.8932740595|2156.8932740595|2156.8932740595|2156.8932740595|2156.8932740595||2156.8932740595|2156.8932740595||2156.8932740595|1833.9837197427|-2173.9342295561|-2193.2046995068|-2234.0052216742|-2261.6724685269|-2294.6916316966|-2334.6018129962|-2346.0162802573|-2346.0162802573|-2346.0162802573|-2346.0162802573|-2346.0162802573|-2346.0162802573|-2451.9625336192|2178.8734152849|2178.8734152849|||||||664.19268364989|660.10298183321|655.55886870356|650.50985411507|644.89983790564|638.66648656182|631.74054062424|624.04504513805|615.49449459783|605.99388288648|595.43764765164|583.70849739071|581.35064107818|581.35064107818|581.35064107818|581.35064107818|581.35064107818|581.35064107818|581.35064107818|581.35064107818|581.35064107818|581.35064107818|581.35064107818|581.35064107818|581.35064107818|581.35064107818|581.35064107818|581.35064107818|522.1612852817|-665.45502704842|-665.45502704842|-665.45502704842|-665.45502704842|-712.4500300538|-740.72225561534|-744.96917290593|-747.02130322881|689.31554855523|689.31554855523|689.31554855523
09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|18567.346010968|18567.346010968||||18567.346010968|18567.346010968|18388.717789964|17497.464211072|16652.976508047|16652.976508047|16652.976508047|16652.976508047|16652.976508047|16652.976508047|16652.976508047|16259.418342274|15796.020380305|-17391.710252083|-17391.710252083|-17391.710252083|-17391.710252083|-17391.710252083|-17391.710252083|-17391.710252083|-17391.710252083|-17391.710252083|-17391.710252083|-17391.710252083|-17391.710252083|-17391.710252083|-17391.710252083|-17436.344724537|-17508.490705812|-17508.490705812|-17508.490705812|||-17654.434117569|-18024.371241743|-18375.968046381||-18789.964495979|16995.838586254|16995.838586254|16995.838586254|16995.838586254|16995.838586254|16995.838586254|16995.838586254|16995.838586254|16995.838586254|16995.838586254|16563.709540282|16455.505605287|16455.505605287|16138.895116985|15824.986460883|15824.986460883|15824.986460883|15824.986460883|15185.540512092|-17857.786871746|-17857.786871746|-17857.786871746|-17857.786871746|-17857.786871746|-17857.786871746|-17925.87430194|-18123.193668822|-18507.437409803|-18633.236076054|-18633.236076054|-18633.236076054|-18633.236076054|-18633.236076054|-18633.236076054|-18633.236076054|-18633.236076054|-18633.236076054|-18633.236076054|-18633.236076054|-18633.236076054|-18633.236076054|-18633.236076054|-18633.236076054|-18633.236076054|-18633.236076054|-18806.164246734|-18806.164246734|-18806.164246734|-18806.164246734|-18806.164246734|-18827.301539177|-18827.301539177|17053.718680634||||17053.718680634||17053.718680634|17053.718680634|17053.718680634|17053.718680634|17053.718680634|17053.718680634|17053.718680634|17053.718680634|16799.184288295|16799.184288295|16799.184288295|16799.184288295|16799.184288295|16799.184288295|16799.184288295|16799.184288295|16799.184288295|16799.184288295|16799.184288295|16799.184288295|16799.184288295|16348.538098105|16061.067349938|16061.067349938|16061.067349938|15977.852611043|15311.502901158|14930.003223509|14813.892470566|14708.96500911|14708.96500911|14708.96500911|14708.96500911|14708.96500911||14708.96500911|14708.96500911|14054.405565678|14014.895072976|13964.918571469|13964.918571469|13964.918571469|13964.918571469|13964.918571469|13964.918571469|13964.918571469|13964.918571469|13964.918571469|13964.918571469|13964.918571469|13964.918571469|13964.918571469|13964.918571469|12520.46507941|12366.072310456|12335.336185748|12335.336185748|12004.906547398|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445|-13154.204623445||-13154.204623445|-13154.204623445||-13162.449581605|-13344.412321301|-13344.412321301|-13344.412321301|-13344.412321301|-13344.412321301|-13521.013690335|-13739.459655928|12409.356319088|12409.356319088|12409.356319088|12409.356319088|12409.356319088|12409.356319088|12305.395910097|11874.328788997|-12875.41056145|-12875.41056145|-12875.41056145|||-12875.41056145||-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-12875.41056145|-13445.456179389|-13601.617977099|-14208.464418999|-14309.960465555|-14833.289406172|-14909.766006858|-15061.406674286|-15561.562971429|-15862.847746032|-16087.528081521|-16087.528081521|-16110.488616859|-16110.488616859|-16110.488616859|-16110.488616859|-16115.530429266|-16115.530429266|-16115.530429266|-16115.530429266|-16115.530429266|-16115.530429266|-16308.926788372|-16308.926788372|-16308.926788372
09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-16384.660563649|-16384.660563649||||-16384.660563649|-16384.660563649|-16384.660563649|-16384.660563649|-16384.660563649|-16384.660563649|14687.454717863|14687.454717863|14687.454717863|14687.454717863|14687.454717863|14377.171908737|14126.857676374|13740.952973749|13389.94774861|-14780.373149864|-14780.373149864|-15020.970166516|-15102.06193397|-15102.06193397|-15293.402148855|-15373.780165395|-15623.644628216|-15920.160698018|-16198.511886687|-16384.831120284|-16384.831120284|-16384.831120284|14829.732826928|14829.732826928|14829.732826928|||14829.732826928|14829.732826928|14829.732826928||14829.732826928|14829.732826928|14829.732826928|14829.732826928|14829.732826928|14829.732826928|14829.732826928|14038.22061307|14038.22061307|14038.22061307|13773.022903411|-15241.727733058|-15241.727733058|-15241.727733058|-15241.727733058|-15241.727733058|-15241.727733058|-15241.727733058|-15241.727733058|-15241.727733058|-15241.727733058|-15241.727733058|-15512.009546985|-15512.009546985|-15636.554996278|-15636.554996278|-16157.838884753|-16380.134454724|-16380.134454724|-16380.134454724|-16380.134454724|-16380.134454724|-16380.134454724|-16511.260505249|-17030.673376334|-17030.673376334|-17030.673376334|-17030.673376334|-17030.673376334|-17030.673376334|-17030.673376334|-17030.673376334|-17030.673376334|-17030.673376334|-17282.414862593|-17493.768141232|-17493.768141232|-17493.768141232|-17493.768141232|-17493.768141232|-17493.768141232|-17493.768141232|-17493.768141232|-17493.768141232||||-17493.768141232||-17638.07571248|-17836.750791645|-18046.94532405|-18318.828137833|16700.119497649|16700.119497649|16700.119497649|16700.119497649|16700.119497649|-18020.778397964|-18020.778397964|-18098.642664404|-18236.825182672|16819.065215759|16819.065215759|16819.065215759|16819.065215759|16819.065215759|16819.065215759|15992.294684177|15618.105204641|15376.783560712|15013.648400792|-16648.844890203|-16648.844890203|-16648.844890203|-16648.844890203|-16648.844890203|-16648.844890203|-16648.844890203|-16648.844890203|-16685.938766892|-17429.931963214|15699.484956401||15699.484956401|15699.484956401|15699.484956401|15699.484956401|15699.484956401|15699.484956401|15699.484956401|15699.484956401|15699.484956401|15699.484956401|15699.484956401|15699.484956401|15699.484956401|15699.484956401|15699.484956401|15699.484956401|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17827.435213766|-17965.631294603|-17965.631294603|-17965.631294603|-18150.701438448|-18590.223820498|-18737.057339579|-18737.057339579|-18737.057339579|-18737.057339579|-19081.73037731|-19562.478197011|-19720.528638285|-19720.528638285|-19952.500040713|-19952.500040713|-19952.500040713|-19952.500040713||-19952.500040713|-19952.500040713||-19952.500040713|-19952.500040713|-19952.500040713|-20030.000045236|16449.065622258|16449.065622258|16449.065622258|16449.065622258|14718.849447125|14718.849447125|14718.849447125|14718.849447125|14383.166052361|13915.735305511|13915.735305511|13915.735305511|13915.735305511|13915.735305511|13915.735305511|||13915.735305511||13915.735305511|13915.735305511|13893.798667141|13893.798667141|13893.798667141|13893.798667141|13629.556398811|13629.556398811|13629.556398811|13629.556398811|13629.556398811|13629.556398811|13262.840443123|-15951.028140826|-15951.028140826|-15951.028140826|-15951.028140826|-15951.028140826|-16546.763136823|-16546.763136823|-16965.292374248|-17146.533795367|-17146.533795367|-17462.984791101|-17462.984791101|-17462.984791101|-17462.984791101|-17462.984791101|-17462.984791101|-17942.055968773|-17942.055968773|-17942.055968773|-17942.055968773|-17942.055968773|-17942.055968773|-18051.728854192|-18429.143171325|-18449.047968139|-18776.719964599|-19364.688849554
09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-1972.8200231519|-1972.8200231519||||-1972.8200231519|-1973.946160226|-1973.946160226|-1973.946160226|-1973.946160226|-1973.946160226|-1991.6517972922|-1991.6517972922|-1991.6517972922|-2009.7797747691|-2024.3151611016|-2024.3151611016|-2024.3151611016|-2024.3151611016|-2024.3151611016|-2024.3151611016|-2024.3151611016|-2024.3151611016|-2024.3151611016|-2024.3151611016|-2024.3151611016|-2024.3151611016|-2028.6279567796|-2049.0310630885|-2051.3678478761|1899.9659808474|1899.9659808474|1899.9659808474|1899.9659808474|1899.9659808474|1899.9659808474|||1899.9659808474|1899.9659808474|1899.9659808474||1899.9659808474|-2075.3690249007|-2075.3690249007|-2075.3690249007|-2075.3690249007|-2089.6407714824|-2089.6407714824|-2097.603792712|-2097.603792712|-2097.603792712|-2097.603792712|-2097.603792712|-2097.603792712|-2097.603792712|-2113.2755601919|-2113.2755601919|-2113.2755601919|-2113.2755601919|-2113.2755601919|-2113.2755601919|-2113.2755601919|-2113.2755601919|1934.6313882475|1934.6313882475|1934.6313882475|1934.6313882475|1934.6313882475|1934.6313882475|1934.6313882475|1934.6313882475|1934.6313882475|1934.6313882475|1934.6313882475|1934.6313882475|1934.6313882475|1934.6313882475|1934.6313882475|1934.6313882475|1934.6313882475|1934.6313882475|1934.6313882475|1934.6313882475|1934.6313882475|1934.6313882475|1934.6313882475|-2040.3686564845|-2040.3686564845|-2041.9096183161|-2045.3199007606|-2045.3199007606|-2045.3199007606|-2045.3199007606|-2045.3199007606|-2045.3199007606||||-2045.3199007606||-2045.3199007606|-2045.3199007606|-2048.8579021736|-2048.8579021736|-2060.0643357485|-2071.6825952761|-2090.591772529|-2103.9342870728|-2103.9342870728|-2108.9269856365|-2109.474428485|-2115.7211903794|-2115.7211903794|-2115.7211903794|-2115.7211903794|-2115.7211903794|-2115.7211903794|-2115.7211903794|-2115.7211903794|-2115.7211903794|-2115.7211903794|-2115.7211903794|-2115.7211903794|-2115.7211903794|-2137.8656671351|-2137.8656671351|-2146.5174079279|-2161.408231031|-2179.6202567011|-2180.7273754473|-2180.7273754473|-2180.7273754473|-2217.9350314164|-2217.9350314164||-2234.4876931067|-2234.4876931067|-2263.3196590074|2072.9827335253|2072.9827335253|2072.9827335253|2072.9827335253|2072.9827335253|2072.9827335253|2072.9827335253|2072.9827335253|2072.9827335253|2072.9827335253|2072.9827335253|2072.9827335253|2072.9827335253|2072.9827335253|2072.9827335253|2072.9827335253|2072.9827335253|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2067.0600665626|2051.4561122247|2051.4561122247|2051.4561122247|2051.4561122247|2051.4561122247|2051.4561122247|2051.4561122247|2051.4561122247|2051.4561122247|2029.9512358052|2008.9488531554||2008.9488531554|2008.9488531554||2008.9488531554|2008.9488531554|2008.9488531554|2008.9488531554|2008.9488531554|2008.9488531554|2008.9488531554|2008.9488531554|2008.9488531554|2008.9488531554|2008.9488531554|2008.9488531554|2008.9488531554|1947.6296729207|1947.6296729207|1947.6296729207|1947.6296729207|1947.6296729207|1947.6296729207|||1947.6296729207||1947.6296729207|1923.6168801491|1923.6168801491|1920.9632001656|1908.5702224063|1896.1891360069|1895.7952296382|1895.7952296382|1874.7724773758|1872.3027526398|1861.9475029331|1853.275003259|1831.4166702877|-1980.326926903|-1980.326926903|-1980.326926903|-1980.7217297713|-1980.7217297713|-1980.7217297713|-1980.7217297713|-2017.190810857|-2028.9897898411|-2034.2108776013|-2048.4565306681|-2048.6994205779|-2048.6994205779|-2053.2400254048|-2053.2400254048|-2077.4889171164|1990.1869951587|1990.1869951587|1990.1869951587|1990.1869951587|1990.1869951587|1990.1869951587|1990.1869951587|1990.1869951587|1990.1869951587|1990.1869951587|1990.1869951587
09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-1374.5912650806|-1374.5912650806||||-1374.5912650806|-1374.5912650806|-1374.5912650806|-1374.5912650806|-1374.5912650806|-1374.5912650806|-1374.5912650806|-1374.5912650806|-1374.5912650806|-1418.6569612007|-1432.9486622871|-1432.9486622871|-1432.9486622871|-1432.9486622871|-1432.9486622871|-1432.9486622871|-1432.9486622871|-1432.9486622871|-1432.9486622871|-1432.9486622871|-1440.165180319|-1451.4613114656|-1458.1792349617|-1473.254705513|-1506.0366734729|-1506.0366734729|-1512.6518594143|-1526.7242882381|-1568.7492091535|-1577.0323260989|-1577.0323260989|||-1577.0323260989|-1577.0323260989|-1621.5359178876||-1630.9795331328|-1630.9795331328|-1630.9795331328|-1630.9795331328|-1630.9795331328|-1630.9795331328|-1630.9795331328|-1630.9795331328|-1630.9795331328|-1630.9795331328|-1630.9795331328|-1630.9795331328|-1630.9795331328|-1630.9795331328|-1630.9795331328|-1630.9795331328|-1630.9795331328|-1630.9795331328|-1630.9795331328|-1630.9795331328|-1630.9795331328|-1630.9795331328|-1630.9795331328|-1639.6776860533|-1639.6776860533|-1639.6776860533|-1654.0666794947|-1654.0666794947|-1654.0666794947|-1654.0666794947|-1654.0666794947|-1654.0666794947|-1654.0666794947|-1654.0666794947|-1654.0666794947|-1654.0666794947|-1654.0666794947|-1654.0666794947|-1656.4367733485|-1656.4367733485|-1656.4367733485|-1656.4367733485|-1656.4367733485|-1656.4367733485|-1656.4367733485|-1656.4367733485|-1656.4367733485|-1656.4367733485|-1669.5408592761|-1692.1009547512|-1709.6061169768|-1709.6061169768|-1727.7845744187|-1756.8717493541||||1556.1654995535||1556.1654995535|1556.1654995535|1556.1654995535|1556.1654995535|1556.1654995535|1556.1654995535|1556.1654995535|1556.1654995535|1556.1654995535|1556.1654995535|1556.1654995535|1556.1654995535|1556.1654995535|1556.1654995535|1556.1654995535|1556.1654995535|1556.1654995535|1556.1654995535|1556.1654995535|1556.1654995535|-1800.4488087765|-1800.4488087765|-1800.4488087765|-1800.4488087765|-1800.4488087765|-1800.4488087765|-1800.4488087765|-1811.3320097516|-1861.0911219463|1617.6657856785|1617.6657856785|1617.6657856785|1617.6657856785|1617.6657856785||1617.6657856785|1617.6657856785|1617.6657856785|1617.6657856785|1617.6657856785|-1781.4936965729|-1781.4936965729|-1781.4936965729|-1781.4936965729|-1808.2152184143|-1843.5169093493|-1851.8912461102|-1851.8912461102|-1881.1013845669|-1893.1253560588|-1893.1253560588|-1893.1253560588|-1907.7016553252|-1907.7016553252|-1907.7016553252|-1907.7016553252|-1909.3907281391|-1935.631789115|-1935.631789115|-1935.631789115|-1935.631789115|-1935.631789115|-1935.631789115|-1961.7575434611|-1967.058695631|-1967.058695631|-1967.78743959|-1988.8193773222|-1997.0770859136|-2011.7523176817|-2021.2247974242|-2053.971997138|-2055.2044614204|-2055.2044614204|-2055.2044614204|-2055.2044614204|-2105.3938460227|1962.3622691982|1962.3622691982|1962.3622691982|1962.3622691982|1962.3622691982|1962.3622691982|1962.3622691982||1962.3622691982|1962.3622691982||1962.3622691982|1962.3622691982|1962.3622691982|1962.3622691982|1962.3622691982|1962.3622691982|1962.3622691982|1962.3622691982|-2183.9303577528|-2183.9303577528|-2183.9303577528|-2205.9781752808|-2229.8646392009|-2241.238488001|-2243.48720889|-2262.5968987667|-2276.5396598871|-2276.5396598871|-2276.5396598871|||-2276.5396598871||-2276.5396598871|-2293.0776132949|-2293.0776132949|-2293.0776132949|-2293.0776132949|-2293.0776132949|-2293.0776132949|-2315.5992429431|-2315.5992429431|-2315.5992429431|-2315.5992429431|-2336.1102699367|-2351.3121779252|-2351.3121779252|-2351.3121779252|-2351.3121779252|-2362.7002196608|-2362.7002196608|-2416.0557996231|-2424.7842218034|-2458.3713575593|-2503.1903972882|-2510.0984352777|-2510.0984352777|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612|2185.3740379612
09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-67299.348082609|-67299.348082609||||-67299.348082609|-67299.348082609|-67299.348082609|-67299.348082609|-67299.348082609|-67299.348082609|62356.951713646|62356.951713646|62356.951713646|62356.951713646|62356.951713646|61568.835237385|61534.981774549|61534.981774549|59727.757527276|57564.175030307|-61862.027744103|-62007.808604559|-62364.231782843|-62454.701980937|-62899.668867708|-62961.763709815|-62961.763709815|-62961.763709815|-62961.763709815|-62961.763709815|-62961.763709815|-63529.73745535|-64010.169697963|-64010.169697963|-64266.855219959|||-64318.728022177|60279.885600232|60279.885600232||60279.885600232|60279.885600232|60279.885600232|60279.885600232|60279.885600232|60279.885600232|60279.885600232|60279.885600232|60279.885600232|59677.650666925|58698.766346948|58698.766346948|58698.766346948|58531.304250618|58531.304250618|58531.304250618|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61510.246635906|-61961.385151007|-62601.092779021|-62601.092779021|-62756.769754468|-62796.410838298|-62851.567598108||||-63116.043434263||-63116.043434263|-63116.043434263|-63116.043434263|-63116.043434263|-63116.043434263|-63116.043434263|-63116.043434263|-63116.043434263|-63116.043434263|-63116.043434263|-63116.043434263|-63116.043434263|-63116.043434263|-63116.043434263|-63116.043434263|-63116.043434263|-63116.043434263|-63116.043434263|-63116.043434263|-63116.043434263|-63116.043434263|-63116.043434263|-63178.937149181|-63359.930165756|-63627.700184174|-63686.666894042|-63686.666894042|-64346.296548935|-64906.996165484|-65057.539321651|-65057.539321651|-65057.539321651|-65336.154801834|-65995.727557594||-66141.638959992|-66141.638959992|-66612.932177769|-67336.591308633|-67993.815238179|-67993.815238179|-67993.815238179|-68013.669736871|-68013.669736871|-68013.669736871|-68381.85526319|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|64062.511787223|63497.235319136|62145.969529798|62145.969529798|61534.410588664|-67275.87102971|-67275.87102971|-67275.87102971|-67275.87102971|-67275.87102971|-67275.87102971|-67275.87102971|-67275.87102971||-67275.87102971|-67275.87102971||-67275.87102971|-67275.87102971|-67275.87102971|-67275.87102971|-67275.87102971|-67275.87102971|-67275.87102971|-68073.190033011|-68888.506213594|-68888.506213594|-69026.118015104|-70367.908905671|-72164.343228524|-73799.270253915|-75099.189171017|-75676.876856685|-77779.863174095|-79905.403526772|-81198.176385874|||-81198.176385874||-81198.176385874|-81198.176385874|-83997.973762082|-86975.526402314|-89283.918224793|-90902.368178757|-90902.368178757|-96074.853531952|-101705.39281328|-102655.99201476|-108795.54668306|84392.684014758|84392.684014758|84392.684014758|84392.684014758|84392.684014758|84392.684014758|84392.684014758|72378.936030361|72378.936030361|72378.936030361|72378.936030361|72378.936030361|72378.936030361|72378.936030361|72378.936030361|72343.262255956|71703.62472884|70871.311174156|70871.311174156|70871.311174156|70871.311174156|70871.311174156|70871.311174156|70871.311174156|70871.311174156|70871.311174156|70871.311174156|70871.311174156|70871.311174156
09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|13545.357049914|13545.357049914||||13545.357049914|13545.357049914|13545.357049914|13545.357049914|13545.357049914|13545.357049914|13545.357049914|13545.357049914|13545.357049914|13545.357049914|13545.357049914|13315.952277682|13153.835864091|12654.262071212|12074.180079125|-12938.311353071|-12938.311353071|-12938.311353071|-12938.311353071|-12938.311353071|-12985.199201323|-12985.199201323|-12985.221334803|-13002.468149781|-13189.964610868|-13218.849567631|-13339.832852923|-13583.147614359|-13680.34996854|-13680.34996854|-13680.34996854|||-13680.34996854|-13727.611076156|-13811.234529062||-13884.374987598|-13884.374987598|-13884.374987598|-13884.374987598|-13884.374987598|-13884.374987598|-13884.374987598|-13884.374987598|-13884.374987598|-13884.374987598|-13918.438109676|-13918.438109676|-13918.438109676|-13918.438109676|-13918.438109676|-13918.438109676|-13918.438109676|-13918.438109676|-13918.438109676|-13918.438109676|-13918.438109676|-14047.153455195|-14098.798133204|-14098.798133204|-14098.798133204|-14098.798133204|-14224.123731649|-14224.123731649|-14224.123731649|-14224.123731649|-14224.123731649|-14224.123731649|-14224.123731649|-14224.123731649|-14224.123731649|-14224.123731649|-14641.248590721|-14907.498434134|-14931.664926816|-15075.738807573|-15248.598675081|-15341.246467875|-15341.246467875|-15341.246467875|-15363.761071451|-15363.761071451|-15455.754409199|-15455.754409199|-15586.949343554|-15637.74258375|-15637.74258375|-15637.74258375|-15690.2695375|-15963.632819445||||-16119.592021606||-16198.991135117|-16340.545705686|-16555.606339651|-16693.451488501|-16965.50165389|-17146.902131536|-17146.902131536|-17146.902131536|-17308.780146152|-17472.066465531|-17472.066465531|-17472.066465531|-17472.066465531|-17472.066465531|-17472.066465531|-17472.066465531|-17472.066465531|-17565.07385059|-17681.193167322|-17698.287863621|-17698.287863621|-17698.287863621|-17698.287863621|-18078.19489336|-18078.19489336|-18357.154189333|-18357.154189333|15897.82397602|15897.82397602|15897.82397602|15897.82397602|13722.026640022|-14626.081511086|-14839.727724398||-14839.727724398|-14839.727724398|-15129.697471553|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14063.448904064|14023.832115627|13906.397673613|13906.397673613|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711|13836.056226711||13836.056226711|13836.056226711||13788.395807456|13555.439786063|13449.377540069|13420.975044522|13088.490406533|13088.490406533|13088.490406533|13088.490406533|13088.490406533|13088.490406533|13088.490406533|13088.490406533|13088.490406533|13088.490406533|13088.490406533|13088.490406533|13088.490406533|12392.568555832|12392.568555832|||12392.568555832||12392.568555832|12392.568555832|-13623.893892507|-13623.893892507|-13623.893892507|-13623.893892507|-13623.893892507|-13623.893892507|-13623.893892507|-13623.893892507|-13623.893892507|-13623.893892507|-13623.893892507|-13623.893892507|-13903.215436119|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|12041.806856322|-13550.479566648|-13550.479566648|12287.062780569|12287.062780569|12287.062780569|12287.062780569|12287.062780569
09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-14591.478815311|-14591.478815311||||-14808.865350346|-15063.183722606|-15224.648580674|-15292.38731186|-16295.985902066|13408.535923375|13408.535923375|13271.706581528|12994.673979475|-14693.76725576|-14693.76725576|-14693.76725576|-14693.76725576|-14693.76725576|-14693.76725576|-14693.76725576|-14693.76725576|-14693.76725576|-14693.76725576|-14693.76725576|-14693.76725576|-14693.76725576|-14693.76725576|-14693.76725576|-14693.76725576|-14693.76725576|-14693.76725576|-14693.76725576|-14693.76725576|-14693.76725576|-14748.848463902|||13201.590143273|13201.590143273|13201.590143273||13201.590143273|13201.590143273|13201.590143273|13201.590143273|13201.590143273|12620.100159193|12222.557323609|12222.557323609|12222.557323609|12222.557323609|12222.557323609|12222.557323609|12222.557323609|12222.557323609|12222.557323609|12222.557323609|12222.557323609|12222.557323609|12222.557323609|12222.557323609|11918.397026232|11909.934600287|11909.934600287|11658.260666985|11649.178518872|11456.865020969|11378.183356633|11332.425951814|11061.584390904|10785.093767672|10573.437519635|10354.375021817|10077.083357574|9968.0699006434|9968.0699006434|9968.0699006434|9968.0699006434|9968.0699006434|9968.0699006434|9968.0699006434|9968.0699006434|9968.0699006434|9968.0699006434|-10848.172503963|-10848.172503963|-10848.172503963|-10848.172503963|-10848.172503963|-10848.172503963|-10848.172503963|-10848.172503963|-10848.172503963|-10848.172503963|-11042.69167107||||-11144.804532186||-11144.804532186|-11217.005035762|10208.801195303|10208.801195303|10208.801195303|10208.801195303|10193.519994201|10193.519994201|10083.355549112|10073.172832347|10031.858702608|9975.1342007504|9975.1342007504|9765.7829638894|9765.7829638894|9663.0921820994|9397.3246467771|9017.5829408634|-9746.3899628047|-9746.3899628047|-9746.3899628047|-9746.3899628047|-9746.3899628047|-9837.6555142275|-9945.1727935861|-9952.4142150957|-9959.3491278841|-10136.499030982|-10268.887812203|-10296.542013558|-10375.046681732|-10387.829646368|-10551.477384854|-10696.641538726||-10952.935043029|-10963.816714477|-11007.739588061|-11007.739588061|-11007.739588061|-11007.739588061|-11007.739588061|-11007.739588061|-11007.739588061|-11064.710653402|-11246.679819014|-11246.679819014|-11314.088687794|-11465.098541993|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10658.898119563|10053.993880369|10053.993880369|10053.993880369|10053.993880369|10053.993880369|10053.993880369|10053.993880369|10053.993880369|10053.993880369|10053.993880369|10053.993880369|10053.993880369|10053.993880369|10053.993880369|10053.993880369|10004.283903109|10004.283903109|10004.283903109||10004.283903109|10004.283903109||10004.283903109|10004.283903109|10004.283903109|-10937.710878915|-10937.710878915|-10937.710878915|-10937.710878915|-10937.710878915|-11170.234309906|-11233.593677673|-11430.104086303|10593.732391902|10593.732391902|10593.732391902|10553.591546558|10358.990607287|10248.383465786|10248.383465786|10234.314961985|||10207.672792574||10207.672792574|10183.114558733|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11163.331135651|-11334.25681739|-11918.618685989|-12026.798539988|-12225.887266653|-12564.874740726|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689|-12695.311944689
09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP|27920.280888085|26200.312097873||||26036.504935353|26036.504935353|26036.504935353|25407.227705948|24025.408486863|24025.408486863|24025.408486863|24025.408486863|-27332.824757585|-27332.824757585|-27332.824757585|-27332.824757585|-27332.824757585|-27332.824757585|-27332.824757585|-27332.824757585|-27332.824757585|-27332.824757585|-27332.824757585|-27332.824757585|-27332.824757585|-27332.824757585|-27332.824757585|-27332.824757585|-27332.824757585|-27332.824757585|-27332.824757585|-27332.824757585|-27578.138619539|-28005.149549671|-28005.149549671|||-28005.149549671|-28005.149549671|-28758.499499634||-29092.359854588|-29092.359854588|-29092.359854588|-29092.359854588|-29092.359854588|-29092.359854588|-29092.359854588|-29635.955393987|26174.943903686|26174.943903686|26174.943903686|26174.943903686|26174.943903686|26174.943903686|26174.943903686|26174.943903686|26174.943903686|26174.943903686|26174.943903686|24880.493226318|24112.8820813|24112.8820813|24112.8820813|24112.8820813|24112.8820813|24112.8820813|24112.8820813|24112.8820813|24112.8820813|24112.8820813|23925.424534777|23664.360594197|22779.845104664|21791.33850421|21791.33850421|21791.33850421|21791.33850421|21791.33850421|21791.33850421|21791.33850421|21791.33850421|21791.33850421|21791.33850421|-24195.309711986|-24195.309711986|-24195.309711986|-24195.309711986|-24195.309711986|-24195.309711986|-24195.309711986|-24195.309711986|-24195.309711986|-24297.566346651|-24675.959069671||||-24675.959069671||-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24675.959069671|-24767.850703298|-24767.850703298|-24964.27855922|-25204.753954689||-26283.059949654|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|22879.016572438|21871.129524931|20815.14391659|20286.271018433|19118.07890937|18828.709066352|18828.709066352|18828.709066352|18765.232295946|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727|17959.128729727||17959.128729727|17959.128729727||17959.128729727|17959.128729727|16474.031921919|15600.035468799|15425.594965332|15415.118800412|15415.118800412|15415.118800412|15415.118800412|15415.118800412|15415.118800412|15415.118800412|15415.118800412|15297.35422268|14682.615802977|14360.684225531|14349.486698186|14349.486698186|14273.31855354|||14146.380930296||14146.380930296|14114.312144773|13994.791271971|-15039.903044903|-15039.903044903|-15039.903044903|-15039.903044903|-15039.903044903|-15039.903044903|-15039.903044903|-15039.903044903|-15039.903044903|-15039.903044903|-15039.903044903|-15039.903044903|-15039.903044903|-15473.781161004|-15487.534623337|-15738.371803708|-15760.968670787|-16253.854078652|-16308.726754058|-16548.029726731|-16659.477474146|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727|-16794.909390727
09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|5699.0673856876|5699.0673856876||||5699.0673856876|5647.181957639|5647.181957639|5562.4243973767|5177.693774863|-5834.0058301128|-5834.0058301128|-5834.0058301128|-5834.0058301128|-5877.7842556809|5325.6799175009|5325.6799175009|5325.6799175009|5325.6799175009|5325.6799175009|5325.6799175009|5325.6799175009|5325.6799175009|5325.6799175009|5325.6799175009|5291.3110194454|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|||5126.6842563336|5126.6842563336|5126.6842563336||5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5126.6842563336|5022.4269514817|-5706.6091200525|-5706.6091200525|-5706.6091200525|-5759.3322469784|-5759.3322469784|-5879.2580521982|-6022.7867246647|-6108.6519162941|-6222.3910181045|-6284.0296531635|-6284.0296531635|-6284.0296531635|-6284.0296531635|-6284.0296531635|-6284.0296531635|-6284.0296531635|-6284.0296531635|-6303.9218368483|-6453.246485387|-6456.9405393189|-6472.0870855788|-6472.0870855788|-6511.7634284209||||-6579.7371426899||-6650.8190474333|-6708.6878304814|-6720.7642560905|-6742.2451245239|-6742.2451245239|-6742.2451245239|-6742.2451245239|-6742.2451245239|-6742.2451245239|-6742.2451245239|-6742.2451245239|-6742.2451245239|-6742.2451245239|-6742.2451245239|-6742.2451245239|-6742.2451245239|-6742.2451245239|-6742.2451245239|-6742.2451245239|-6742.2451245239|-6742.2451245239|-6742.2451245239|-6742.2451245239|-6838.6056939154|-6917.339659906|-6954.82184434|-7006.9606585491|-7006.9606585491|-7006.9606585491|-7006.9606585491|-7006.9606585491|-7006.9606585491|-7070.4944912416|-7070.4944912416||-7070.4944912416|-7070.4944912416|-7070.4944912416|-7070.4944912416|-7070.4944912416|-7070.4944912416|-7070.4944912416|-7070.4944912416|-7070.4944912416|-7070.4944912416|-7126.660545824|-7130.1783842489|-7140.198204721|-7215.2202274678|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6867.1811502127|6767.9790557918|6764.109945422|6764.109945422|6662.3443838022|6659.062276757|6659.062276757|6659.062276757|6659.062276757|6659.062276757|6640.0691963967|6618.4102182185|6588.1347035124||6588.1347035124|6588.1347035124||6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|6588.1347035124|||-6840.7754796304||-6840.7754796304|-6840.7754796304|-6840.7754796304|-6840.7754796304|-6840.7754796304|-6840.7754796304|-6840.7754796304|-6840.7754796304|-6840.7754796304|-6840.7754796304|-6840.7754796304|-6840.7754796304|-6840.7754796304|-6840.7754796304|-6875.4635550993|-6875.4635550993|-7038.2928389992|-7062.547598888|-7064.0093813432|-7064.0093813432|-7075.9375078311|-7075.9375078311|-7091.5972309234|-7185.6635899149|-7242.9595443499|-7308.288382611|-7309.2093140122|-7314.1214600136|-7335.1349555707|-7376.8166173007|-7423.6851303341|-7439.0554968486|-7439.0554968486|-7439.0554968486|-7439.0554968486|-7439.0554968486|-7452.2838853874|-7499.8955903805|-7499.8955903805|-7499.8955903805
09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|9181.8875306161|9053.7639229068||||8950.0876857432|8950.0876857432|8950.0876857432|8814.3731235807|8814.3731235807|8814.3731235807|8814.3731235807|8814.3731235807|8385.4145817563|8371.2098117772|8371.2098117772|8371.2098117772|8371.2098117772|8371.2098117772|8350.591562562|-9235.0321501207|-9235.0321501207|-9235.0321501207|-9235.0321501207|-9235.0321501207|-9235.0321501207|-9235.0321501207|-9313.9246112452|-9436.5829013836|8694.660429167|8694.660429167|8694.660429167|8694.660429167|8694.660429167|8694.660429167|8694.660429167|||8694.660429167|8694.660429167|8694.660429167||8694.660429167|8694.660429167|8614.0671435189|8611.6147373373|8611.6147373373|8611.6147373373|8564.0163748192|8552.4778804104|8552.4778804104|8552.4778804104|8522.1976449004|8472.0344881377|8472.0344881377|8472.0344881377|8472.0344881377|8472.0344881377|8317.0178865897|8317.0178865897|8122.2420962108|-8872.0547377081|-8872.0547377081|-8872.0547377081|-8997.2830418979|-9033.0922687754|8356.6461337892|8356.6461337892|8356.6461337892|8356.6461337892|8356.6461337892|8356.6461337892|8356.6461337892|8356.6461337892|8356.6461337892|8356.6461337892|8356.6461337892|8356.6461337892|8356.6461337892|-8938.2570975866|-8938.2570975866|-8938.2570975866|-8938.2570975866|-8938.2570975866|-8938.2570975866|-8938.2570975866|-8938.2570975866|-8938.2570975866|-8938.2570975866|-8938.2570975866|-8938.2570975866|-8948.9415668322|-8948.9415668322|-8948.9415668322|-8948.9415668322|8401.1765977794||||8401.1765977794||8401.1765977794|8401.1765977794|8365.8826243729|8365.8826243729|8365.8826243729|8365.8826243729|8365.8826243729|8365.8826243729|8330.4251381921|8311.5834868801|8267.8705409779|8262.062396269|8262.062396269|-8692.240225651|-8692.240225651|-8692.240225651|-8692.240225651|-8692.240225651|-8692.240225651|-8692.240225651|-8692.240225651|-8692.240225651|-8692.240225651|-8737.4891396122|-8751.4369160946|-8751.4369160946|-8751.4369160946|-8751.4369160946|-8751.4369160946|-8751.4369160946|-8751.4369160946|-8751.4369160946|-8926.5965734384|-8953.870471109||-8953.870471109|-8953.870471109|-8983.1894123433|-8996.8771248259|-9003.0464949887|-9003.0464949887|-9003.0464949887|-9003.0464949887|-9003.0464949887|-9100.0516610986|-9222.7181001217|-9222.7181001217|-9329.1312223574|8494.7762686945|8494.7762686945|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8736.9048801232|-8738.7939340601|-8738.7939340601|-8738.7939340601|-8738.7939340601|-8738.7939340601|-8803.0789309384|-8803.0789309384|-8850.0877010427|-8958.9863344919|8429.5592119453|8429.5592119453|8429.5592119453|8413.9546799392|8309.3940888214|8272.8462612769||8272.8462612769|8272.8462612769||8272.8462612769|8272.8462612769|8145.3847347521|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|||-8663.7836099497||-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8663.7836099497|-8863.4982838885|-8863.4982838885|-8963.7015850475|-8963.7015850475|-9235.2239833861|-9367.4710926512|-9423.8567696125|-9661.5075217916|-9826.6750242129|-9916.2475601477|-9916.2475601477|-9916.2475601477|-9916.2475601477|-9995.8306223864|-10088.145135985|-10136.827928872|-10182.03103208|-10228.367813422|-10259.297570469|-10322.219222802|-10322.219222802|-10450.243580891|-10496.611920272|-10496.611920272
09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|1886.0319454393|1847.2603208517||||1847.2603208517|1847.2603208517|1847.2603208517|1847.2603208517|1847.2603208517|1847.2603208517|1847.2603208517|1847.2603208517|1847.2603208517|1847.2603208517|1847.2603208517|1847.2603208517|1813.0670231686|1717.3522479651|1709.5580532945|1699.1522683959|1699.1522683959|1699.1522683959|1699.1522683959|-1840.6992203074|-1840.6992203074|-1840.6992203074|-1859.8324670082|-1882.8694077869|-1898.1042071444|-1898.1042071444|-1919.7268968271|-1927.3632186967|-1951.4591318853|-1982.2323687614|-2001.6754029649|||-2001.6754029649|-2001.6754029649|-2017.6301271171||1848.3766510144|1848.3766510144|1848.3766510144|1848.3766510144|1848.3766510144|1848.3766510144|1848.3766510144|1848.3766510144|1848.3766510144|1848.3766510144|1848.3766510144|1848.3766510144|1848.3766510144|1823.9588284128|1823.9588284128|1797.8015478914|1797.8015478914|1797.8015478914|1747.5572754348|1683.2858615943|-1887.53599989|-1887.53599989|-1887.53599989|-1887.53599989|-1887.53599989|-1887.53599989|-1887.53599989|-1887.53599989|-1887.53599989|-1887.53599989|-1887.53599989|-1887.53599989|-1887.53599989|-1887.53599989|-1889.4223137462|-1889.4223137462|-1889.4223137462|-1889.4223137462|-1889.4223137462|-1889.4223137462|-1889.4223137462|-1889.4223137462|-1889.4223137462|-1889.4223137462|-1889.4223137462|-1889.4223137462|-1919.0247930513|-1938.0831033904|-1952.2034482115|-1957.1812685806|-1957.1812685806|-1957.1812685806|-1957.1812685806|-1957.1812685806||||-1957.1812685806||-1957.1812685806|-1957.1812685806|-1957.1812685806|-1957.1812685806|-1957.1812685806|-1957.1812685806|-1957.1812685806|-1957.1812685806|-1957.1812685806|-1957.1812685806|-1957.1812685806|-1957.1812685806|-1957.1812685806|-1957.1812685806|-1957.1812685806|-1957.1812685806|-1957.1812685806|-1957.1812685806|-1957.1812685806|-1957.1812685806|-1957.1812685806|-1957.1812685806|-1957.1812685806|-1957.1812685806|-1986.9236317562|-1994.4921379706|-1994.4921379706|-2014.1579310785|-2019.4974457759|-2019.4974457759|-2023.774939751|-2035.9165997233|-2060.2406663593|-2074.3762322127||-2074.3762322127|-2074.3762322127|-2074.3762322127|-2074.3762322127|-2080.8978004923|-2080.8978004923|-2080.8978004923|-2080.8978004923|-2080.8978004923|-2104.7197783248|-2149.1886425831|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2159.6365169694|-2175.2072410771|-2200.2335268548|-2200.2335268548|-2200.2335268548|-2201.2039187276|-2220.5599096973|-2265.0665663303|-2275.0587811771|-2275.0587811771|-2275.0587811771|-2275.0587811771|-2317.8430901968|-2345.6589891076|-2390.6112510161|-2390.6112510161|-2390.6112510161|-2390.6112510161|-2390.6112510161|-2390.6112510161|-2390.6112510161|-2390.6112510161||-2390.6112510161|-2409.5680566846||-2433.4089518717|-2476.3291520874|-2476.3291520874|-2476.3291520874|-2511.8569778857|-2511.8569778857|-2529.0077532063|-2576.6744447589|-2576.6744447589|-2576.6744447589|-2576.6744447589|-2661.8604941766|-2696.9874930294|-2696.9874930294|-2696.9874930294|-2696.9874930294|-2780.2638811438|-2783.3487568264|-2862.3319520293|||-2912.3132800326||-3008.1258667029|-3024.028740781|-3069.4763786455|2547.9346899477|2547.9346899477|2547.9346899477|2547.9346899477|2547.9346899477|2547.9346899477|2547.9346899477|1887.705211053|1818.6607374541|1818.6607374541|1818.6607374541|1818.6607374541|1818.6607374541|1818.6607374541|1818.6607374541|1818.6607374541|1818.6607374541|1818.6607374541|1818.6607374541|1818.6607374541|1818.6607374541|1818.6607374541|1818.6607374541|1722.7578196903|-1924.5785494457|-1924.5785494457|-1950.9761660508|-1960.7866423576|-1960.7866423576|-1960.7866423576|-1960.7866423576|-1964.7629359529|1814.6007678729|1814.6007678729|1814.6007678729|1814.6007678729|1814.6007678729
09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|32750.001102637|32750.001102637||||32750.001102637|32750.001102637|32750.001102637|32750.001102637|32750.001102637|32750.001102637|32750.001102637|32750.001102637|32750.001102637|32750.001102637|32750.001102637|32750.001102637|32750.001102637|32750.001102637|32750.001102637|32750.001102637|32750.001102637|32750.001102637|32734.310238339|32734.310238339|32734.310238339|32734.310238339|32734.310238339|-36469.379304467|-36469.379304467|-36469.379304467|-36469.379304467|-37683.887934796|-37683.887934796|-37683.887934796|33715.274264401|||33715.274264401|33715.274264401|33715.274264401||33715.274264401|33715.274264401|33715.274264401|33715.274264401|33715.274264401|33715.274264401|33715.274264401|33715.274264401|33715.274264401|33715.274264401|33715.274264401|33715.274264401|33715.274264401|31800.304738223|31647.560820248|30038.956466942|-32730.569292961|-32730.569292961|-32730.569292961|-32730.569292961|-32730.569292961|-32730.569292961|-32730.569292961|-32925.632547734|-33233.496972511|-33233.496972511|-33592.774413901|-34450.304904335|-35042.005449261|-35607.783832512|-35778.416144661|-35778.416144661|-35778.416144661|-35778.416144661|-35855.14338847|-35855.14338847|-36499.478311964|-36499.478311964|-36499.478311964|-36499.478311964|-36499.478311964|-36499.478311964|-36499.478311964|-36499.478311964|-36499.478311964|-36499.478311964|-36499.478311964|-36499.478311964|-36499.478311964|-36499.478311964|-36499.478311964|-36499.478311964|-36829.975902183|-37983.306557981||||-38003.912103474||-38003.912103474|-38003.912103474|-38003.912103474|-38003.912103474|-38326.56900386|-38543.410004289|34548.641655864|34548.641655864|34548.641655864|34548.641655864|34548.641655864|34548.641655864|34548.641655864|33776.268506515|33540.298340573|33055.366445391|33055.366445391|33055.366445391|33055.366445391|33055.366445391|33055.366445391|33055.366445391|33055.366445391|33055.366445391|32617.073828213|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597||31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|31196.622073597|30366.077026872|30366.077026872|30366.077026872|30366.077026872|30366.077026872|29562.307807635|29147.910873624|29147.910873624|29111.56763736|28508.416836246|28508.416836246|28327.52076194|28327.52076194|28327.52076194|28327.52076194|28327.52076194|28327.52076194|28227.8008466|27875.334274|27703.149193334|27667.387992593|27372.097769548|26805.968086078|26805.968086078|26805.968086078|26805.968086078|26805.968086078||26805.968086078|26805.968086078||26805.968086078|26805.968086078|26805.968086078|26805.968086078|26805.968086078|26805.968086078|26805.968086078|26805.968086078|26805.968086078|26805.968086078|26805.968086078|26570.520095642|25864.466772935|25477.428114735|25477.428114735|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|||-28417.272460296||-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-28417.272460296|-29383.08051144|24853.075193797|24853.075193797|24853.075193797|24853.075193797|24853.075193797|24853.075193797|24853.075193797|24853.075193797|24853.075193797|24235.361326442|-27554.79904151|-27554.79904151|-27554.79904151|-27554.79904151|-27554.79904151|-27554.79904151|-27554.79904151|-27554.79904151|-27554.79904151|-27930.332268344|-28589.258075938|-28886.729272882|-28886.729272882
09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP|35737.202443984|34090.592049968||||34090.592049968|34090.592049968|34090.592049968|30311.768944409|29088.041372366|29088.041372366|29088.041372366|29088.041372366|28438.808466894|28438.808466894|28438.808466894|28299.128815605|-31748.86269775|-31748.86269775|-31748.86269775|-31748.86269775|-31748.86269775|-31748.86269775|-31748.86269775|-31748.86269775|-31748.86269775|-31748.86269775|-31889.23212582|-31889.23212582|-31889.23212582|-31889.23212582|-32521.369028688|-32628.675386016|-32628.675386016|-32628.675386016|-32628.675386016|||-32628.675386016|-33159.639317795|30098.724755239||30098.724755239|30098.724755239|30098.724755239|30098.724755239|30098.724755239|30098.724755239|30098.724755239|30098.724755239|30098.724755239|30098.724755239|30098.724755239|29193.027505821|28829.663587434|28829.663587434|28788.515097149|-32344.173944401|-32344.173944401|-32344.173944401|-32344.173944401|-32344.173944401|-32344.173944401|-32344.173944401|-32344.173944401|-32529.637716002|-32862.824340743|-32862.824340743|-33350.360378603|-34517.067087337|30523.105624494|30523.105624494|30523.105624494|30523.105624494|30523.105624494|30523.105624494|30523.105624494|30523.105624494|30523.105624494|30523.105624494|30523.105624494|30523.105624494|30523.105624494|30523.105624494|30523.105624494|30523.105624494|30523.105624494|30523.105624494|30523.105624494|30523.105624494|30523.105624494|30523.105624494|30523.105624494|30523.105624494|30523.105624494|30523.105624494||||29223.522220299||29223.522220299|29223.522220299|29223.522220299|29223.522220299|29223.522220299|29223.522220299|29223.522220299|29223.522220299|29223.522220299|28617.802466999|28375.948820281|28375.948820281|28375.948820281|28375.948820281|28375.948820281|28375.948820281|28332.652864544|28332.652864544|27817.836576878|27817.836576878|27817.836576878|26514.262863198|25073.198709722|25073.198709722|25073.198709722|25073.198709722|25073.198709722|25073.198709722|25073.198709722|25073.198709722|25073.198709722|25073.198709722|25073.198709722|25073.198709722||25073.198709722|25073.198709722|25073.198709722|25073.198709722|25073.198709722|25073.198709722|25073.198709722|25073.198709722|25073.198709722|25073.198709722|25073.198709722|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|25026.826399647|24801.970873557|24801.970873557|24801.970873557|24801.970873557|24801.970873557|24801.970873557|24801.970873557|24801.970873557|24801.970873557|24249.41208173|24011.002570037|-25911.588105554||-25911.588105554|-25911.588105554||-25911.588105554|-25911.588105554|-25911.588105554|-25911.588105554|-25911.588105554|23942.392376582|23942.392376582|23942.392376582|23942.392376582|23942.392376582|23942.392376582|23942.392376582|23942.392376582|23942.392376582|23942.392376582|23063.769307313|23048.50748641|23048.50748641|23048.50748641|||23048.50748641||23048.50748641|23048.50748641|23048.50748641|23048.50748641|-25235.324499297|-25235.324499297|-25235.324499297|-25235.324499297|-25235.324499297|-25235.324499297|-25235.324499297|-25235.324499297|-25235.324499297|-25235.324499297|-25235.324499297|-25235.324499297|-26150.360554774|-26569.84506086|-27087.463038099|-27087.463038099|-27869.403375665|-27990.312809463|-27990.312809463|-29197.569788293|-29686.188653658|-29878.399002364|-29878.399002364|-29878.399002364|-29878.399002364|-29878.399002364|-29878.399002364|-29878.399002364|-29878.399002364|-29878.399002364|-29878.399002364|-29878.399002364|-29878.399002364|27674.755288299|27674.755288299|27674.755288299
09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|29532.176232266|29473.057076871||||29473.057076871|28833.952307635|28682.169230705|28271.854700784|27526.892593668|27526.892593668|27526.892593668|-29616.042602648|-29616.042602648|-29616.042602648|-29616.042602648|-29616.042602648|-29616.042602648|-29616.042602648|-29616.042602648|-29616.042602648|-29616.042602648|-29616.042602648|-29616.042602648|-29616.042602648|-29616.042602648|-29616.042602648|-29616.042602648|-29616.042602648|-29626.158447387|-29654.064941541|-29940.627712823|-30103.47523647|-30212.194707189|-30499.660785765|-30530.17865085|||-30797.420723167|-30897.134136852|28911.919591053||28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28911.919591053|28499.35510117|28340.950112411|27978.833458235|27827.57217066|27827.57217066|27278.990857772|-29071.515474433|-29071.515474433|-29071.515474433|-29071.515474433|-29071.515474433|-29071.515474433|-29071.515474433|-29071.515474433|-29071.515474433|-29071.515474433|-29071.515474433|-29071.515474433|-29071.515474433|-29071.515474433|-29071.515474433|-29071.515474433|-29071.515474433|-29454.461638259||||-29488.290709177||-29565.28217994|-29565.28217994|-29565.28217994|-29750.313533267|-29786.459481408|-29846.066090453|-29850.513719183|-29850.513719183|-29850.513719183|-29850.513719183|-29850.513719183|-29850.513719183|-29850.513719183|-29850.513719183|-29850.513719183|-29850.513719183|-29850.513719183|-29850.513719183|-29850.513719183|-29850.513719183|-29850.513719183|-29850.513719183|-29947.793021315|-30291.992245905|-30441.10249545|-30457.842586975|-30457.842586975|-30519.825096639|-30695.427673585|-30695.427673585|-30695.427673585|-30695.427673585|-31344.919637317|-31683.244041463||-32195.271157181|-32614.190174646|-32842.559395944|-32842.559395944|-32842.559395944|-32842.559395944|-32842.559395944|-32842.559395944|-32842.559395944|-33138.954884383|-33535.980637013|-33535.980637013|-33535.980637013|-33928.867374459|30903.871530514|30903.871530514|30903.871530514|30903.871530514|30903.871530514|30903.871530514|30903.871530514|30903.871530514|30903.871530514|30903.871530514|30903.871530514|30903.871530514|30903.871530514|-33273.302041589|-33273.302041589|-33273.302041589|-33273.302041589|-33273.302041589|-33273.302041589|-33273.302041589|30690.956973565|30690.956973565|30690.956973565|30690.956973565|30690.956973565|30690.956973565|30690.956973565|30690.956973565|30690.956973565|30690.956973565|30690.956973565|30690.956973565|30562.601201932|30562.601201932|30552.890224369||29919.878027076|29391.531141196||29302.816223699|29302.816223699|28675.351359665|28059.82925353|28059.82925353|28059.82925353|28059.82925353|28059.82925353|28059.82925353|28059.82925353|28059.82925353|28059.82925353|28059.82925353|28059.82925353|28038.699170588|27839.053894111|27839.053894111|27839.053894111|27839.053894111|||27839.053894111||27839.053894111|27839.053894111|27839.053894111|27839.053894111|27839.053894111|-29539.644956361|-29539.644956361|-29539.644956361|-29539.644956361|-29539.644956361|-29539.644956361|-29539.644956361|-29539.644956361|-29539.644956361|-29539.644956361|-29539.644956361|-29823.944390569|-29823.944390569|-30106.721469838|-30106.721469838|-30496.357188709|-30740.396876343|-30772.663195937|-31183.514662152|-31506.682957947|-31690.758842163|-31848.065380181|-31864.392440453|-31864.392440453|-31864.392440453|-31864.392440453|-31882.65826717|-31938.158354531|-31938.158354531|-31968.655349571|-31968.655349571|-31968.655349571|-31968.655349571|-31968.655349571|-31968.655349571
09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|13049.988011625|13049.986679583||||13049.985199537|13049.983555041|13049.981727824|13049.979697582|13049.977441757|13049.974935286|13049.972150318|13049.969055909|13049.965617676|13049.961797418|13049.957552687|13049.952836319|13049.94759591|13049.941773233|13049.935303592|13049.928115102|13049.920127892|13049.911253213|13049.901392459|13049.890436065|13049.878262295|13049.864735883|13049.849706537|13049.833007263|13049.814452515|13049.793836127|13049.77092903|13049.7454767|13049.717196334|13049.685773704|13049.650859671|||13049.612066301|13049.568962557|13049.521069508||13049.467855009|13049.408727787|13049.343030875|13049.270034305|13049.188927006|13049.098807785|13048.998675316|13048.887417018|13048.763796687|13048.626440763|13048.47382307|13048.304247855|13048.11583095|13047.906478834|13047.673865371|13047.415405968|13047.128228853|13046.80914317|13046.454603522|13046.06067058|13045.622967311|13045.136630346|13044.59625594|13043.995839933|13043.328711037|13042.587456708|13041.763840787|13040.848711985|13039.831902206|13038.702113562|13037.446792846|13036.051992052|13034.502213391|13032.780237101|13030.866930112|13028.741033458|13026.378926064|13023.754362293|13020.838180326|13017.59797814|13013.997753489|13009.997503877|13005.552782085|13000.614202317|12995.126891463|12989.029879403|12982.255421559|12974.728246177|12966.364717974|12957.071908861|12946.746565401|12935.273961556|12922.526623951|12908.362915501||||12892.625461668||12875.139401854|12855.710446504|12834.122718338|12810.136353709|12783.484837454|12753.872041616|12720.968935129|12684.409927921|12643.788808801|12598.654232001|12548.504702223|12492.78300247|12430.870002745|12362.077780827|12285.641978697|12200.713309663|12140.738422035|12140.738422035|12140.738422035|-13115.303947826|-13115.303947826|-13115.303947826|-13178.115497585|-13364.952671584|-13364.952671584|-13364.952671584|-13447.725190649|-13516.361322943|-13577.623692159|-13581.802046858|-13581.802046858|-13581.802046858|-13833.113385397|-13927.903761553||-14026.609582164|-14026.609582164|-14114.566202404|-14232.141672178|-14232.141672178|-14232.141672178|-14232.141672178|-14232.141672178|-14232.141672178|-14273.490746865|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|13103.27569926|12741.31793821|12741.31793821|12741.31793821|12741.31793821|12508.686598011|12429.817006874|12429.817006874|12429.817006874|12346.463340971|12243.292601079|12123.102890088||12002.336544542|11897.390795731||11897.390795731|11884.583546812|11884.583546812|11884.583546812|11884.583546812|11884.583546812|11884.583546812|11884.583546812|11728.98171868|11631.090798533|11572.323109482|11512.025677202|11346.317801374|11346.317801374|11346.317801374|11245.353112638|11053.170125153|10854.077916837|10745.775205972|||10745.775205972||10537.060975418|10537.060975418|10537.060975418|10537.060975418|10327.289972687|10189.259221792|10189.259221792|10189.259221792|10155.288024214|-10805.043645038|-10805.043645038|-10805.043645038|-10805.043645038|-10805.043645038|-10805.043645038|-10805.043645038|-10888.491304736|-10888.491304736|-10888.491304736|-10888.491304736|-10954.041570283|-10954.041570283|-10954.041570283|-10956.730788421|-10956.730788421|-10956.730788421|-10956.730788421|-11436.948442183|-11436.948442183|-11436.948442183|-11436.948442183|-11436.948442183|-11436.948442183|-11436.948442183|-11436.948442183|-11436.948442183|-11436.948442183|-11636.053824648|-11662.244055248|-11662.244055248
09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|65390.26882603|65390.26882603||||63589.187584478|62287.986204976|58731.095783306|57728.995314785|56715.80978887|56715.80978887|56715.80978887|56715.80978887|56715.80978887|56715.80978887|56715.80978887|56715.80978887|56715.80978887|56150.899765411|-60948.50157039|-60948.50157039|-60948.50157039|-60948.50157039|-60948.50157039|-60948.50157039|-60948.50157039|-60948.50157039|-60948.50157039|-60948.50157039|-60948.50157039|-61165.001744877|-61427.77971653|-62197.533018367|-62294.485207861|-62294.485207861|-62754.98356429|||-64216.648404766|-65507.387116407|-67117.761872107||-67117.761872107|-67308.624302342|-67431.634941162|-67431.634941162|-68135.149934625|-68683.499927361|-68976.111030401|-68990.123367112|-69382.062231979|-69382.062231979|-69382.062231979|-70285.624702198|-71322.916335776|-72642.129261973|-73637.485538749|-73637.485538749|-73637.485538749|-73637.485538749|-75008.317265277|-75220.352516974|-75517.058352194|-76652.287057993|-79063.652286659|102818.16412593|102620.18236215|102400.20262461|102155.78069401|101884.20077112|101582.44530125|101247.16144583|100874.6238287|100460.693143|100000.77015889|99489.744620991|98921.938467768|98291.042741964|97590.047491071|96811.163878968|95945.737643298|95136.523299798|95136.523299798|95136.523299798|95136.523299798|95136.523299798|94315.323253815|94315.323253815|94315.323253815|94315.323253815|94315.323253815|94315.323253815|94315.323253815|93339.248059795|89815.83117755|88656.479086166||||88073.865651296||87976.148963346|87976.148963346|87976.148963346|87976.148963346|87976.148963346|87976.148963346|87976.148963346|87976.148963346|87384.609959273|85805.12217697|85458.792811074|85458.792811074|85376.436456749|83846.040507499|-87742.095645524|-87742.095645524|-87742.095645524|-87742.095645524|-87742.095645524|-87742.095645524|-87742.095645524|-87742.095645524|-87742.095645524|-87742.095645524|-87742.095645524|-87742.095645524|-87742.095645524|-87742.095645524|-87742.095645524|-87742.095645524|-87742.095645524|-87742.095645524|-88557.884050582|-89386.53783398||-90035.055140128|-90035.055140128|-90035.055140128|-90035.055140128|-90035.055140128|-90035.055140128|-90035.055140128|-90035.055140128|-90035.055140128|-90738.950155698|-92604.389061886|-93549.321179874|-94410.356866526|-96417.063185029|-98252.29242781|-99641.4360309|88535.602654125|88535.602654125|88535.602654125|88535.602654125|88535.602654125|88535.602654125|88535.602654125|87939.558504583|87910.620560648|86600.689511831|81667.432790924|80418.92108611|80418.92108611|80418.92108611|80418.92108611|80418.92108611|80418.92108611|79133.149459648|79133.149459648|79133.149459648|79133.149459648|79133.149459648|79133.149459648|79133.149459648|79133.149459648|79133.149459648|79133.149459648|79091.213436013|79091.213436013|79091.213436013|79091.213436013|79091.213436013|79091.213436013||77379.126040015|73765.695600016||70678.550666685|66515.056296317|66033.395884796|61414.88431644|60974.759823273|60974.759823273|60974.759823273|60974.759823273|60974.759823273|60974.759823273|60974.759823273|60974.759823273|60974.759823273|60283.066470304|59658.962744782|58921.069716424|58344.314151784|58344.314151784|58344.314151784|||58344.314151784||58344.314151784|58344.314151784|58344.314151784|58221.460168649|57334.955742943|56366.617492159|55190.686102399|54645.206780444|-58306.045934501|-58306.045934501|-58306.045934501|-58306.045934501|-58306.045934501|-58306.045934501|-58306.045934501|-58306.045934501|-58434.007326544|-58434.007326544|-59751.860896968|-59751.860896968|-60646.512107742|-61446.124564158|-61912.360626842|-62852.622918714|-62890.982814263|-62890.982814263|-62890.982814263|-62890.982814263|-62890.982814263|-62890.982814263|-62890.982814263|-62890.982814263|-63224.804957837|-63224.804957837|-63224.804957837|-63268.895009675|-63268.895009675|-63520.994455194|-63528.882727994|-63771.444071322
09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6659.9040903929|6659.9040903929||||6659.9040903929|6659.9040903929|6659.8934337699|6651.5482597443|6545.6717701222|-7085.6971603262|-7085.6971603262|-7085.6971603262|-7085.6971603262|-7085.6971603262|-7085.6971603262|-7085.6971603262|-7085.6971603262|-7085.6971603262|-7085.6971603262|-7085.6971603262|-7085.6971603262|-7085.6971603262|-7085.6971603262|-7085.6971603262|-7085.6971603262|-7085.6971603262|-7085.6971603262|-7104.1079559179|-7162.8977287977|-7217.2811466639|-7217.2811466639|-7259.7568296265|-7342.7515606872|-7342.7515606872|-7342.7515606872|||-7342.7515606872|-7342.7515606872|-7342.7515606872||-7342.7515606872|-7342.7515606872|-7342.7515606872|-7342.7515606872|-7342.7515606872|-7342.7515606872|-7342.7515606872|-7342.7515606872|-7342.7515606872|-7342.7515606872|-7342.7515606872|-7342.7515606872|-7342.7515606872|-7342.7515606872|-7364.1684007635|-7367.4875181941|-7367.4875181941|-7367.4875181941|-7380.1697755483|-7380.1697755483|-7387.9915107456|-7387.9915107456|-7387.9915107456|-7387.9915107456|-7387.9915107456|-7387.9915107456|-7387.9915107456|-7387.9915107456|-7387.9915107456|-7387.9915107456|-7387.9915107456|-7387.9915107456|-7387.9915107456|-7387.9915107456|-7387.9915107456|-7387.9915107456|-7446.6572341618|-7625.7302601797|-7718.0336224219|-7732.3254597801|-7732.3254597801|-7744.2530312485|-7744.2530312485|-7744.2530312485|-7815.8367013872|-7820.3741126525|-7916.5267918361|-7970.0297687067|-8023.064729015|-8023.064729015|-8023.064729015|-8023.064729015|-8050.6274766833|-8229.0305296481||||-8245.5894773868||-8267.2709597368|-8267.2709597368|-8307.5232885965|-8321.692542885|-8365.2139365388|-8475.2377072654|-8588.0418969615|-8662.2687744017|-8764.187527113|-8766.31947457|-8787.0216384111|-8791.1351537901|-8791.8168375446|-8826.5887162233|-8826.5887162233|-8826.5887162233|-8826.5887162233|-8826.5887162233|-8826.5887162233|-8826.5887162233|-8851.5910076831|-8851.5910076831|-8852.3233418702|-8879.8037131891|-8997.5596813212|-9002.8440903569|-9024.8267670632|-9107.0297411813|-9149.4235132803|-9149.4235132803|-9149.4235132803|-9166.026125867|-9218.2871945779|-9218.2871945779||-9218.2871945779|-9218.2871945779|-9218.2871945779|-9218.2871945779|-9218.2871945779|-9218.2871945779|-9218.2871945779|-9218.2871945779|-9218.2871945779|-9392.5413273088|-9472.8236970098|-9521.1403666787|-9521.1403666787|-9613.4892963097|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9659.4688214878|-9675.7624540429|-9675.7624540429|-9675.7624540429|-9675.7624540429|-9675.7624540429|9070.7648092689|9070.7648092689|9070.7648092689|9040.8497880766|8915.3886534184||8884.876281576|8857.0847573067||8848.9830636741|8847.7589596379|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8791.2735684218|8743.6372982465|||-9270.7563218497||-9270.7563218497|-9270.7563218497|-9270.7563218497|-9270.7563218497|-9270.7563218497|-9270.7563218497|-9270.7563218497|-9270.7563218497|-9270.7563218497|-9270.7563218497|-9309.7292464996|-9331.0346316867|-9331.0346316867|-9331.0346316867|-9379.4254712182|-9379.4254712182|-9459.9847145529|-9459.9847145529|-9459.9847145529|-9459.9847145529|-9646.094127281|-9796.2156969789|-9806.350774421|-9954.2786382456|-10070.865153606|-10083.371671401|-10083.371671401|-10083.371671401|-10083.371671401|-10153.746301557|-10203.60700173|-10267.896668588|-10299.885187321|-10318.20576369|-10418.561959655|-10451.940854497|-10451.940854497|-10451.940854497|-10451.940854497|-10451.940854497
09325|1174282|/equities/lx-holdings|KRX300/KOSPI|8605.0424136917|8492.2693485463||||8346.9659428293|8283.8510475881|8163.6452735662|8163.6452735662|8163.6452735662|8163.6452735662|8163.6452735662|8123.5196975555|8123.5196975555|8123.5196975555|8123.5196975555|8086.320614266|8086.320614266|8074.8006825178|8019.2229805754|7788.5810895282|-8267.3154722254|-8267.3154722254|-8267.3154722254|-8267.3154722254|-8267.3154722254|-8267.3154722254|-8267.3154722254|-8267.3154722254|-8267.3154722254|-8273.6838580282|-8329.6487311425|-8362.5565584945|-8362.5565584945|-8362.5565584945|-8388.396176105|||-8424.9952791419|-8424.9952791419|-8509.4248879202||-8509.4248879202|-8509.4248879202|-8509.4248879202|-8509.4248879202|-8509.4248879202|-8509.4248879202|-8509.4248879202|-8509.4248879202|-8509.4248879202|-8509.4248879202|-8509.4248879202|-8509.4248879202|-8509.4248879202|-8509.4248879202|-8509.4248879202|-8509.4248879202|-8509.4248879202|-8509.4248879202|-8509.4248879202|-8509.4248879202|-8509.4248879202|-8516.0835225243|-8516.0835225243|-8516.0835225243|-8571.0290401535|-8571.0290401535|-8748.3656001706|7889.6562411926|7889.6562411926|7889.6562411926|7859.6180457696|7852.908939744|7844.9464754306|7844.9464754306|7844.9464754306|7844.9464754306|7844.9464754306|7844.9464754306|7844.9464754306|7844.9464754306|7844.9464754306|7844.9464754306|7844.9464754306|7697.5265128772|7697.5265128772|7686.0203862682|7686.0203862682|7674.2323542774|7674.2323542774|7674.2323542774|7616.924838086|-8143.3638012762|-8143.3638012762|-8143.3638012762||||-8143.3638012762||-8143.3638012762|-8143.3638012762|-8158.182001418|-8194.6466682423|-8247.9407424914|-8298.2674916571|-8375.2972129524|7840.3860297712|7840.3860297712|7840.3860297712|7840.3860297712|7840.3860297712|7840.3860297712|7808.2066997458|7666.8963330509|7655.5510284579|7655.5510284579|-8124.1845112355|-8124.1845112355|-8124.1845112355|-8124.1845112355|-8124.1845112355|-8124.1845112355|-8124.1845112355|-8124.1845112355|-8124.1845112355|-8124.1845112355|-8124.1845112355|-8124.1845112355|-8124.1845112355|-8124.1845112355|-8124.1845112355|-8311.8716791506|-8443.7463101673||-8603.0514557414|-8646.7238397127|-8755.8042663474|-8786.4491848305|-8912.7213164783|-8931.1367420794|-8931.1367420794|-8931.1367420794|-8931.1367420794|-9052.9297134216|-9267.6996815796|-9331.2341747896|-9331.2341747896|-9593.593527544|-9669.5483639377|-9866.7204043753|-9914.6893381947|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8949.7348240956|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371|8880.6743985371||8168.5271094856|7928.3634549841||7708.4116728198|7708.4116728198|7661.5685253554|7023.9650281726|6959.961142414|6905.51238046|6827.4489014158|6827.4489014158|6827.4489014158|6827.4489014158|6827.4489014158|6827.4489014158|6827.4489014158|6827.4489014158|6712.1654460175|6497.9616066861|6381.0684518735|6331.1871687483|6285.3596279127|||6285.3596279127||6285.3596279127|6240.3995865696|6228.2217628551|6176.913069839|6141.0145220434|6107.7939133815|6069.7710148684|-6368.6352524495|-6368.6352524495|-6368.6352524495|-6368.6352524495|-6368.6352524495|-6368.6352524495|-6368.6352524495|-6368.6352524495|-6368.6352524495|-6403.4836138328|-6435.5373487031|-6519.4859430035|-6543.8732700039|-6653.2386049431|-6653.2386049431|-6698.5984499367|-6756.7760554853|-6765.8622838725|-6776.1969182449|-6776.1969182449|-6776.1969182449|-6776.1969182449|-6776.1969182449|-6776.1969182449|-6776.1969182449|-6776.1969182449|-6776.1969182449|-6776.1969182449|-6776.1969182449|-6794.1076869388|-6844.5640965987|-6846.1823295541|-6876.7683080915
09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ|-75916.370763045|-75916.370763045||||-75916.370763045|65665.640217341|65665.640217341|65665.640217341|65665.640217341|65665.640217341|65665.640217341|65665.640217341|65665.640217341|65665.640217341|65665.640217341|64011.822463712|57613.136070791|56203.484523101|54970.538359001|53322.420285603|53322.420285603|53322.420285603|53322.420285603|53322.420285603|53322.420285603|51854.624038818|51854.624038818|51854.624038818|51854.624038818|51854.624038818|51854.624038818|51854.624038818|51854.624038818|51854.624038818|51854.624038818|||51854.624038818|51854.624038818|51854.624038818||51854.624038818|51854.624038818|51854.624038818|51854.624038818|51854.624038818|51854.624038818|51854.624038818|51854.624038818|51854.624038818|51854.624038818|51854.624038818|51854.624038818|51854.624038818|51854.624038818|51854.624038818|51854.624038818|51854.624038818|51766.24893202|50222.710321867|50222.710321867|50222.710321867|50222.710321867|50222.710321867|50222.710321867|50222.710321867|50222.710321867|50222.710321867|50222.710321867|50222.710321867|49147.455913185|47908.284347984|47125.87149776|46151.500329262|46151.500329262|46151.500329262|46151.500329262|46151.500329262|46151.500329262|46151.500329262|46151.500329262|46151.500329262|46151.500329262|46151.500329262|45432.222588069|-50253.139631048|-50253.139631048|-50253.139631048|-50253.139631048|-50749.814308708|-50749.814308708|-50749.814308708|-51752.857171244|-51752.857171244|-52383.730190271||||-53009.700211413||-53477.444679348|-54247.286510208|-54247.286510208|-54247.286510208|-54247.286510208|-55308.096122453|-56303.440136059|-56803.822373399|-56882.288769693|-56882.288769693|-56882.288769693|-56882.288769693|-56882.288769693|-56882.288769693|-56882.288769693|-56882.288769693|-56882.288769693|-56882.288769693|-56882.288769693|-56882.288769693|-56882.288769693|-56882.288769693|-56884.307123078|-56884.307123078|-56993.674581198|-57015.193979109|-57716.88219901|-58707.646887788|-59091.82987532|-59186.872256955|-59186.872256955|-59186.872256955|-60577.46256084|-60577.46256084||-60577.46256084|-60577.46256084|-60577.46256084|-60577.46256084|-60577.46256084|-60577.46256084|-60577.46256084|-60577.46256084|-60577.46256084|-61674.958400933|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55888.149446711|55629.513806257|55629.513806257|55629.513806257|55629.513806257|55629.513806257|55629.513806257|55177.237562507|-63190.455080126|-63190.455080126|-63190.455080126|-63190.455080126|-63190.455080126|-63190.455080126|-63190.455080126|-63190.455080126|-63190.455080126|-63190.455080126|-64133.838977918||-64744.884892422|-64744.884892422||-64744.884892422|-64744.884892422|-65133.205436025|-66775.783817805|-67116.095772023|-67116.095772023|-67116.095772023|-67134.550857804|-68377.278730893|-68813.643034326|-70187.381149251|-71397.090165834|61374.548822445|61374.548822445|61374.548822445|61374.548822445|61374.548822445|61371.720913828|59368.578793142|||58476.198659047||58412.442954497|57224.936616107|56724.613106306|56724.613106306|56282.903451451|55697.670501612|55647.411668458|54965.44810488|54965.44810488|54965.44810488|53339.3867832|52815.952301454|52815.952301454|52815.952301454|52815.952301454|52815.952301454|52815.952301454|52815.952301454|52815.952301454|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218|52391.796377218
09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP|2001.1879058862|1970.4865620958||||1879.1515628931|1879.1515628931|1879.1515628931|1879.1515628931|1879.1515628931|1879.1515628931|1879.1515628931|1879.1515628931|1781.1684032146|1768.9449975509|1768.9449975509|1768.9449975509|1745.7166639454|1710.4119249283|1710.4119249283|1710.4119249283|1710.4119249283|1688.8800105598|1688.8800105598|-1889.637393314|-1889.637393314|-1889.637393314|-1889.637393314|-1889.637393314|-1889.637393314|-1889.637393314|-1889.637393314|1745.4541062914|1745.4541062914|1745.4541062914|1745.4541062914|||1745.4541062914|1745.4541062914|1745.4541062914||1745.4541062914|1745.4541062914|1745.4541062914|1745.4541062914|1745.4541062914|1745.4541062914|1745.4541062914|1745.4541062914|1745.4541062914|1745.4541062914|1745.4541062914|1745.4541062914|1745.4541062914|1745.4541062914|1745.4541062914|1716.7267847682|1644.6964275202|-1881.6652829215|-1881.6652829215|-1881.6652829215|-1881.6652829215|-1881.6652829215|-1881.6652829215|-1881.6652829215|-1881.6652829215|-1881.6652829215|-1915.0169810238|1733.4371861705|1733.4371861705|1733.4371861705|1733.4371861705|1733.4371861705|1733.4371861705|1733.4371861705|1733.4371861705|1733.4371861705|1733.4371861705|1733.4371861705|1733.4371861705|1733.4371861705|1698.8746513006|1674.2496125562|1646.8329028402|1617.9788923953|-1790.343083134|-1790.343083134|-1790.343083134|-1790.343083134|-1791.342729147|-1791.342729147|-1791.342729147|-1791.342729147|-1791.342729147|-1805.8808101633||||-1819.756455737||-1836.2849508189|-1840.9295851531|1702.9414291926|1702.9414291926|1702.9414291926|1702.9414291926|1702.9414291926|1702.9414291926|1702.9414291926|1702.9414291926|1702.9414291926|1702.9414291926|1702.9414291926|1702.9414291926|1702.9414291926|1676.2682546584|-1825.2594111423|-1825.2594111423|-1825.2594111423|-1825.2594111423|-1825.2594111423|-1825.2594111423|-1825.2594111423|-1825.2594111423|-1825.2594111423|-1825.2594111423|-1825.2594111423|-1825.2594111423|-1825.2594111423|-1825.2594111423|-1825.2594111423|-1825.2594111423|-1854.0660123803|-1889.1289026448||1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1726.5326360329|1694.6473733699|1679.1081926332|1638.5646584814|1612.1829538682|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1571.6861245474|1498.4845828305|1493.1414602845|1493.1414602845|1491.268289205||1476.6611528934|1476.6611528934||1476.6611528934|1476.6611528934|1476.6611528934|1476.6611528934|1476.6611528934|1476.6611528934|1476.6611528934|1476.6611528934|1476.6611528934|1476.6611528934|1476.6611528934|1476.6611528934|1476.6611528934|1463.7298183869|1463.7298183869|1444.1602265405|1444.1602265405|1444.1602265405|1444.1602265405|||1444.1602265405||1444.1602265405|1444.1602265405|1444.1602265405|1428.3446961562|1425.7527113039|1425.7527113039|1425.5407562468|1425.5407562468|1425.5407562468|1401.97624228|1401.97624228|1398.8069358666|-1548.6002349236|-1548.6002349236|-1548.6002349236|-1548.6002349236|-1594.1113721373|-1618.9570801526|-1659.335901423|-1659.335901423|-1712.9287793589|-1740.4208659543|-1744.5231843936|-1775.192427104|-1795.9935936325|-1795.9935936325|-1795.9935936325|-1795.9935936325|-1795.9935936325|-1816.3817707028|-1821.7575230031|-1844.8420884434|-1844.8420884434|-1844.8420884434|-1844.8420884434|-1844.8420884434|-1844.8420884434|-1844.8420884434|-1844.8420884434|-1844.8420884434
09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|9092.104668194|9092.104668194||||9092.104668194|9092.104668194|9092.104668194|9092.104668194|9092.104668194|9092.104668194|9092.104668194|9092.104668194|9092.104668194|9092.104668194|9092.104668194|9044.0051868822|8637.2279854247|8194.697761583|8064.6641795366|7784.0713105962|7687.301456218|-8655.6770147901|-8655.6770147901|-8655.6770147901|-8741.4531046791|-8741.4531046791|-8761.2225341855|-8761.2225341855|-8761.2225341855|-8761.2225341855|-8823.5805935394|-9132.3117705993|-9256.1066812062|-9256.1066812062|-9256.1066812062|||-9397.3407568958|-9545.3786187731|-9696.7019984853||-9696.7019984853|-9745.779998317|-9790.7777757|-9790.7777757|-9969.7530841112|-10000.428539267|-10000.428539267|-10000.428539267|-10000.428539267|-10000.428539267|-10000.428539267|-10000.428539267|-10000.428539267|-10000.428539267|-10000.428539267|-10000.428539267|-10000.428539267|-10000.428539267|-10000.428539267|-10000.428539267|-10000.428539267|-10000.428539267|-10000.428539267|-10106.031710296|-10477.81301144|-10577.014457156|-10787.072637207|-10787.072637207|-10787.072637207|-10787.072637207|-10787.072637207|-10787.072637207|-10787.072637207|-10787.072637207|9463.0866908623|9463.0866908623|9463.0866908623|9463.0866908623|9463.0866908623|9463.0866908623|9463.0866908623|9463.0866908623|9463.0866908623|9161.762989847|8889.7073948728|8889.7073948728|8858.0082165254|8740.503971019|8740.503971019|8704.6726478007|-9420.4920133804|-9420.4920133804|-9420.4920133804|-9420.4920133804||||-9512.768903756||-9639.2825972297|-9639.2825972297|-9652.5362191441|-9797.8180212712|-9911.4644680791|-10069.960520088|-10072.29693838|-10072.29693838|-10222.683154193|-10222.683154193|-10222.683154193|-10222.683154193|-10222.683154193|-10222.683154193|-10222.683154193|-10222.683154193|-10222.683154193|-10222.683154193|-10222.683154193|-10222.683154193|-10222.683154193|-10222.683154193|-10340.759060214|-10607.510066904|9163.3029684897|9163.3029684897|9163.3029684897|9163.3029684897|9163.3029684897|9163.3029684897|9163.3029684897|9163.3029684897|9163.3029684897|9163.3029684897||9163.3029684897|9049.2255205441|8903.0283561601|8888.9203957334|8594.925097028|8594.925097028|8594.925097028|8382.0151010652|8382.0151010652|8382.0151010652|8382.0151010652|8382.0151010652|8323.2519449249|8323.2519449249|8323.2519449249|8323.2519449249|8303.8295616356|8303.8295616356|8213.1439573729|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8082.2919259393|8016.9910288215|7949.0517292865|7949.0517292865|7949.0517292865|7949.0517292865|7949.0517292865|7949.0517292865|7949.0517292865|7949.0517292865|7949.0517292865|7830.057476985|7754.5083077611|7706.2448243964||7706.2448243964|7670.3736765809||7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|||7670.3736765809||7670.3736765809|7670.3736765809|7670.3736765809|7670.3736765809|7382.6374184232|7135.7082426925|7047.7843449988|7047.7843449988|7047.7843449988|7047.7843449988|7047.7843449988|7047.7843449988|7047.7843449988|7047.7843449988|7047.7843449988|7047.7843449988|7047.7843449988|7047.7843449988|7047.7843449988|7047.7843449988|-9767.4618388903|-10038.2909321|-10171.434369|-10641.038187778|-11031.709097531|-11149.121219479|-11266.801354977|-11418.668172196|-11645.742413552|-11845.416226364|-11845.416226364|-11845.416226364|-11845.416226364|-11845.416226364|-11845.416226364|-11845.416226364|-11845.416226364|-12221.018029293|-12376.686699215|-13119.651888017
09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP|2048.7912568093|2048.7912568093||||2048.7912568093|2048.7912568093|1992.1496997646|1992.1496997646|1973.4996664051|1714.7218515612|1695.2465017347|1613.1072241497|1569.0462187924|1569.0462187924|1569.0462187924|1569.0462187924|1508.1064429536|1508.1064429536|1496.5627143928|-1698.7217588413|-1698.7217588413|-1698.7217588413|-1698.7217588413|-1698.7217588413|-1698.7217588413|-1698.7217588413|-1698.7217588413|-1698.7217588413|-1698.7217588413|-1698.7217588413|-1698.7217588413|-1698.7217588413|-1698.7217588413|-1698.7217588413|-1698.7217588413|||-1698.7217588413|-1698.7217588413|-1698.7217588413||-1698.7217588413|-1698.7217588413|-1698.7217588413|-1698.7217588413|-1700.5797320458|-1709.1997022732|-1725.5552247479|-1747.3946941644|-1756.5551779807|-1756.5551779807|-1761.565756534|-1761.565756534|-1761.565756534|-1761.565756534|-1761.565756534|-1761.565756534|-1761.565756534|-1761.565756534|-1761.565756534|-1761.565756534|-1761.565756534|-1761.565756534|-1764.5730628155|-1797.6955594177|-1797.6955594177|-1797.6955594177|-1871.4395104641|-1925.9327894046|-1963.4808771162|-2045.8676412403|1734.1917020947|1734.1917020947|1734.1917020947|1734.1917020947|1734.1917020947|1734.1917020947|1734.1917020947|1734.1917020947|1734.1917020947|1734.1917020947|1734.1917020947|1731.1018912164|1676.2243235738|1674.0861759979|1674.0861759979|1674.0861759979|1674.0861759979|1674.0861759979|1674.0861759979|1674.0861759979|1674.0861759979|1674.0861759979|1674.0861759979|1674.0861759979||||1674.0861759979||1674.0861759979|1674.0861759979|1674.0861759979|1674.0861759979|1674.0861759979|1674.0861759979|1674.0861759979|1674.0861759979|1597.4140009113|1597.4140009113|1597.4140009113|1597.4140009113|1552.6822232348|1543.1447200429|1543.1447200429|1522.4008889419|1522.4008889419|1499.6120988243|1477.9578875826|1450.342097314|1439.7076449132|1439.7076449132|1439.7076449132|1439.7076449132|1439.7076449132|1439.7076449132|1439.7076449132|1439.7076449132|1439.7076449132|1439.7076449132|1439.7076449132|1439.7076449132|1439.7076449132|1439.7076449132||1439.7076449132|1439.7076449132|1439.7076449132|-1599.9306538013|-1599.9306538013|-1599.9306538013|-1599.9306538013|-1599.9306538013|-1599.9306538013|1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1464.0350785527|1459.0389761696|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1379.0369205722|1377.541022858|1338.1555837753|1338.1555837753||1336.1173153058|1313.1859058954||1298.206562106|1272.9517356733|1268.9414793271|1268.9414793271|1268.9414793271|1268.9414793271|1268.9414793271|1268.9414793271|1268.9414793271|1268.9414793271|1268.9414793271|1268.2242514775|1268.2242514775|1268.2242514775|1236.6842610834|1236.6842610834|1190.593623426|1181.0022527108|1181.0022527108|||1181.0022527108||1181.0022527108|1181.0022527108|1181.0022527108|1181.0022527108|1181.0022527108|1181.0022527108|1181.0022527108|1160.671128547|1160.671128547|1160.671128547|1117.8100352432|1117.8100352432|1087.6222613814|1073.1358459793|-1233.7705605194|-1233.7705605194|-1250.0228450216|-1252.9421742408|-1252.9421742408|-1252.9421742408|-1265.2053144593|-1265.2053144593|-1265.2053144593|-1301.8392382881|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379|1197.373388379
09330|43655|/equities/sam-yang-foods|KRX300/KOSPI|1055142.0068153|1055142.0068153||||1055142.0068153|1044546.6742393|-1184092.9366876|-1184092.9366876|-1184092.9366876|-1184092.9366876|-1233381.040764|-1255867.8230711|-1256186.470079|-1293929.4111989|-1318745.1218232|-1318745.1218232|-1318745.1218232|-1318745.1218232|-1318745.1218232|-1318745.1218232|-1318745.1218232|-1318745.1218232|-1318745.1218232|-1318745.1218232|-1324968.5671665|-1324968.5671665|-1324968.5671665|-1324968.5671665|-1324968.5671665|-1324968.5671665|-1324968.5671665|-1365631.7412961|-1383616.5007895|-1383616.5007895|-1383616.5007895|||-1383616.5007895|-1383616.5007895|-1383616.5007895||-1385105.2830147|-1385105.2830147|-1385105.2830147|-1385105.2830147|-1385105.2830147|-1385105.2830147|-1385105.2830147|-1391894.7589052|1262771.6287027|1262771.6287027|1262771.6287027|1262771.6287027|1262771.6287027|1262771.6287027|1262771.6287027|1262771.6287027|1262771.6287027|1262771.6287027|1262771.6287027|1247039.5729775|1247039.5729775|1247039.5729775|1247039.5729775|1247039.5729775|1247039.5729775|-1400796.2388391|-1400796.2388391|-1400796.2388391|-1400796.2388391|-1400796.2388391|-1400796.2388391|-1400796.2388391|-1400796.2388391|-1400796.2388391|-1400796.2388391|-1400796.2388391|-1400796.2388391|-1400796.2388391|-1400796.2388391|-1400796.2388391|-1400796.2388391|-1412668.1960977|-1412668.1960977|-1442631.3289974|-1467199.1716017|-1467199.1716017|-1506501.6071354|-1506501.6071354|-1506501.6071354|-1544112.8968171|-1544293.6997742|-1544293.6997742|-1582604.1108603|-1598145.4414826||||-1598145.4414826||-1598145.4414826|-1598145.4414826|-1598145.4414826|-1598145.4414826|-1598145.4414826|-1602272.7127584|1480872.2754079|1480872.2754079|1480872.2754079|1480872.2754079|1480872.2754079|1480872.2754079|1480872.2754079|1480872.2754079|1480872.2754079|1448469.1948976|1432243.5498863|1411000.7955804|1411000.7955804|1411000.7955804|1411000.7955804|1411000.7955804|1411000.7955804|1411000.7955804|1411000.7955804|1393111.9950893|1340875.369436|1340875.369436|1340875.369436|1340875.369436|1340875.369436|1340875.369436|1340875.369436|1340875.369436||1340875.369436|1340875.369436|1340875.369436|1340875.369436|-1492904.1938402|-1492904.1938402|-1492904.1938402|-1492904.1938402|-1492904.1938402|-1492904.1938402|-1492904.1938402|-1492904.1938402|-1492904.1938402|-1492904.1938402|-1493726.8820447|-1509918.7578275|1327637.2879685|1327637.2879685|1327637.2879685|1327637.2879685|1327637.2879685|1318596.9866317|1307710.5440764|1307710.5440764|1307710.5440764|1296845.0489738|1279883.3877487|1239450.0720657|1239450.0720657|1239450.0720657|1239450.0720657|1239450.0720657|1239450.0720657|1227944.5245174|1188513.1492784|1188513.1492784|1188513.1492784|1188513.1492784|1188513.1492784|1154792.3880871|1143410.3556631|1143410.3556631|1137455.9507368|1094728.834152|1060368.9310519|1060368.9310519|1059909.923391|1030669.2894635|1030669.2894635||1030669.2894635|1030669.2894635||1030669.2894635|1030669.2894635|1030669.2894635|1030669.2894635|1030669.2894635|1030669.2894635|1030669.2894635|1030669.2894635|1030669.2894635|1030669.2894635|1030669.2894635|1030669.2894635|893855.89021635|893855.89021635|893855.89021635|893855.89021635|893855.89021635|893855.89021635|893855.89021635|||893855.89021635||876173.2113515|867914.67927945|859997.543192|859997.543192|859997.543192|859997.543192|859997.543192|845608.38132445|841620.42369383|832716.57246152|832716.57246152|806018.41384613|785576.01538459|-906436.07785976|-906436.07785976|-906436.07785976|-906436.07785976|-906436.07785976|-939873.41984418|829130.66418702|829130.66418702|829130.66418702|829130.66418702|829130.66418702|829130.66418702|829130.66418702|829130.66418702|829130.66418702|829130.66418702|829130.66418702|829130.66418702|826867.40465224|799724.83880251|799724.83880251|799724.83880251|799724.83880251|799724.83880251|799724.83880251|799724.83880251|789027.59866946
09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|9890.7000271007|9890.7000271007||||9890.7000271007|9890.7000271007|9890.7000271007|9890.7000271007|9890.7000271007|9890.7000271007|9890.7000271007|9890.7000271007|9890.7000271007|9890.7000271007|9890.7000271007|9341.3333634453|9017.5926260503|-9904.5467662155|-9904.5467662155|-9904.5467662155|-9904.5467662155|-9904.5467662155|-9904.5467662155|-9904.5467662155|-9904.5467662155|-9904.5467662155|-9904.5467662155|-9904.5467662155|-9904.5467662155|-10046.718629128|-10259.131810143|-10446.257566825|-10564.17507425|-10670.980897462|-10670.980897462|||-10670.980897462|-10688.867663847|-10791.519626497||-10893.910696108|-11065.456329008|-11188.217690134|-11188.217690134|-11319.686322371|-11466.318135968|-11580.909039964|-11621.245728351|-11621.245728351|-11730.828587056|-11763.183783016|-11763.183783016|-11763.183783016|-11763.183783016|-11763.183783016|-11763.183783016|-11763.183783016|-11763.183783016|-11763.183783016|-11763.183783016|-11763.183783016|-11763.183783016|-11763.183783016|-11846.870870018|-11943.189855576|-11977.988728418|-12384.98747602|-12603.627202044|-12603.627202044|-12603.627202044|-12603.627202044|-12603.627202044|-12603.627202044|-12603.627202044|-12603.627202044|-12603.627202044|-12924.030224493|-12942.298894601|-12942.298894601|-12942.298894601|-12942.298894601|-12942.298894601|-12942.298894601|-12942.298894601|-12942.298894601|-12942.298894601|-12942.298894601|-12942.298894601|-12942.298894601|-12942.298894601|-12942.298894601|-12942.298894601|-12942.298894601|-12942.298894601||||-12942.298894601||-12942.298894601|-12942.298894601|-13015.49246247|-13015.49246247|-13147.769402744|-13227.028152989|-13227.028152989|-13227.028152989|-13227.028152989|-13227.028152989|-13227.028152989|-13227.028152989|-13227.028152989|-13227.028152989|-13227.028152989|-13227.028152989|-13227.028152989|-13381.697947766|-13486.5976524|-13486.5976524|-13486.5976524|-13486.5976524|-13486.5976524|-13526.775169333|-13910.861299259|-14232.623665844|-14455.137406493|-14565.152673881|-14655.352345498|-14655.352345498|-14655.352345498|-14655.352345498|13010.207334612|13010.207334612||13010.207334612|13010.207334612|13010.207334612|13010.207334612|13010.207334612|12716.897038457|12440.638941315|12440.638941315|12440.638941315|12440.638941315|12440.638941315|12406.821045906|12189.65561223|12189.65561223|12022.729956866|12022.729956866|12022.729956866|12022.729956866|12022.729956866|11631.922174295|11494.913526995|11472.048398633|11472.048398633|11472.048398633|11472.048398633|11472.048398633|11472.048398633|11472.048398633|11472.048398633|11465.053776259|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713||11315.432016713|11315.432016713||11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11315.432016713|11215.878040483|11215.878040483|11215.878040483|11215.878040483|11215.878040483|11215.878040483|||10790.420044982||10138.800049979|-11586.565125239|-11586.565125239|-11586.565125239|-11586.565125239|-11586.565125239|-11586.565125239|-11586.565125239|-11586.565125239|-11586.565125239|-11586.565125239|-11586.565125239|-11586.565125239|-11586.565125239|-11586.565125239|-11586.565125239|-11936.747068196|-11936.747068196|-12367.49674244|-12675.551936044|-12794.659720225|-12794.659720225|-12794.659720225|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977|11385.41300977
09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|35054.392333465|35054.392333465||||35054.392333465|35054.392333465|35054.392333465|35054.392333465|35054.392333465|35054.392333465|35054.392333465|35054.392333465|35054.392333465|35054.392333465|35054.392333465|35054.392333465|35054.392333465|35054.392333465|35054.392333465|35054.392333465|35054.392333465|35054.392333465|35054.392333465|35054.392333465|35054.392333465|28154.880370517|25697.089300574|24900.57480242|24900.57480242|24900.57480242|24900.57480242|24900.57480242|24900.57480242|24900.57480242|24900.57480242|||24900.57480242|24900.57480242|24900.57480242||24900.57480242|24747.028746703|24747.028746703|24747.028746703|24747.028746703|24747.028746703|24747.028746703|24747.028746703|24747.028746703|24747.028746703|24747.028746703|24747.028746703|24305.031940782|-28187.136890477|-28187.136890477|-28187.136890477|-28187.136890477|-28187.136890477|-28187.136890477|-28187.136890477|-28187.136890477|-28187.136890477|-28496.818767196|-28896.465296885|-29470.018885043|-29470.018885043|-30297.243205603|-30358.819693677|-30358.819693677|-30358.819693677|-30358.819693677|-30358.819693677|-30358.819693677|-30358.819693677|26008.856048121|26008.856048121|26008.856048121|24941.495665787|24941.495665787|24941.495665787|24941.495665787|24941.495665787|24941.495665787|23551.661850874|23143.513167638|22900.633540293|22900.633540293|21789.592822548|21782.880913943|20658.756571047|-22396.629216511|-22396.629216511|-22396.629216511|-22396.629216511||||-22713.380269562||-22713.380269562|-22713.380269562|-22798.200299513|-23109.111443904|-23437.138308038|-23437.138308038|-23437.138308038|-23437.138308038|-23893.676764682|-23893.676764682|-23893.676764682|-23893.676764682|-23893.676764682|-23893.676764682|-23893.676764682|-23893.676764682|-23893.676764682|-23893.676764682|-23948.529738536|-23956.699709484|-24045.308283314|-24045.308283314|-24161.453648127|-24457.170720141|-25196.856355712|-25760.395950791|-26069.884389768|-26095.194823115|-26095.194823115|-26095.194823115|-26095.194823115|-26095.194823115|-26095.194823115|-26095.194823115||-26095.194823115|-26095.194823115|-26095.194823115|-26095.194823115|-26095.194823115|-26095.194823115|-26095.194823115|-26095.194823115|-26095.194823115|-26830.772025683|23554.264677201|23554.264677201|23554.264677201|23554.264677201|23554.264677201|23554.264677201|23382.516308002|23211.129231113|22768.060779152|22768.060779152|22052.852813768|22052.852813768|21893.954091071|21893.954091071|21723.837878968|21669.782416567|21669.782416567|21669.782416567|21669.782416567|21669.782416567|21669.782416567|21669.782416567|21669.782416567|21669.782416567|21669.782416567|21669.782416567|21669.782416567|21669.782416567|20980.595576008|20980.595576008|20732.312699636|20732.312699636|20732.312699636|20732.312699636|20732.312699636|20580.34744404|-23549.985819645|-23549.985819645|-23549.985819645||-23549.985819645|-23549.985819645||-23549.985819645|-23549.985819645|-23549.985819645|-23549.985819645|-23549.985819645|-23549.985819645|-23549.985819645|-24149.98424405|-24591.649160056|-24746.276844507|-25051.418716119|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|||22391.094563897||22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22391.094563897|22274.40955267|22274.40955267|22274.40955267|21835.455058522|21428.283398358|-27559.51931003|-27559.51931003|-27559.51931003|-27559.51931003
09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP|22535.531522959|22308.923914399||||22119.637682666|21732.930758517|21117.145287241|20460.716985824|20438.500666425|20438.500666425|20438.500666425|20059.445184917|19249.383538796|19190.905603452|19190.905603452|19138.15506599|19138.15506599|19087.249747586|19087.249747586|19087.249747586|19070.541491888|19070.541491888|19070.541491888|-21041.10796421|-21041.10796421|-21041.10796421|-21041.10796421|-21041.10796421|-21041.10796421|-21041.10796421|-21041.10796421|19610.605415355|19610.605415355|19610.605415355|19610.605415355|||19610.605415355|19610.605415355|19610.605415355||19610.605415355|19610.605415355|19610.605415355|19610.605415355|19610.605415355|19610.605415355|19610.605415355|19610.605415355|19331.228239283|19072.198043648|18863.085724201|18863.085724201|18863.085724201|18863.085724201|18798.428582445|18681.078467376|18681.078467376|18681.078467376|18681.078467376|18489.531630418|18450.078423968|18450.078423968|18450.078423968|18450.078423968|18450.078423968|18450.078423968|18450.078423968|18450.078423968|18450.078423968|18450.078423968|18306.64002959|18306.64002959|18238.488921767|-20051.24290567|-20051.24290567|-20051.24290567|-20157.492117411|-20228.880130457|-20329.866811619|-20348.740901799|-20595.823224221|-20614.656158592|-20614.656158592|-20614.656158592|-20614.656158592|-20614.656158592|-20614.656158592|-20614.656158592|-20725.359180906|-20725.359180906|-20725.359180906|-20725.359180906|-20811.510201006|-21217.233556674||||-21422.481729638||-21679.979699597|-21681.088555108|-21817.876172342|-21975.417969269|-21975.464410299|20404.936702265|20404.936702265|20404.936702265|20404.936702265|20404.936702265|20404.936702265|20404.936702265|20404.936702265|20258.263002517|20120.292225019|-21454.953616257|-21454.953616257|-21454.953616257|-21454.953616257|-21454.953616257|-21454.953616257|-21454.953616257|-21454.953616257|-21454.953616257|-21454.953616257|-21454.953616257|-21454.953616257|-21454.953616257|-21480.868947199|-21480.868947199|-21480.868947199|-21480.868947199|-21779.854385777|-21944.838206419||-22422.042451576|-22616.713835085|-22943.015372317|-23050.572635907|-23375.636262119|-23403.254644592|-23403.254644592|-23575.623018014|-23575.623018014|-24272.91446446|21981.169767114|21981.169767114|21981.169767114|21981.169767114|21981.169767114|21981.169767114|21981.169767114|21981.169767114|21981.169767114|21981.169767114|21981.169767114|21981.169767114|21981.169767114|21501.299741238|21484.777490264|21455.308322516|20847.564802796|20374.558422846|20374.558422846|20374.558422846|20374.558422846|20374.558422846|20374.558422846|20070.078719965|20070.078719965|20070.078719965|20070.078719965|20070.078719965|20070.078719965|20070.078719965|20070.078719965|20070.078719965|20070.078719965|20070.078719965|20070.078719965|20070.078719965|20070.078719965|20070.078719965|20070.078719965||19541.754133295|18618.615703661||17969.231212145|17969.231212145|17969.231212145|17969.231212145|17969.231212145|17969.231212145|17969.231212145|17969.231212145|17969.231212145|17969.231212145|17969.231212145|17969.231212145|17969.231212145|17969.231212145|17969.231212145|17969.231212145|17956.368013495|17502.631126105|17137.367917894|||16935.964353216||16727.182614685|16446.869571872|16077.881530059|16077.881530059|16077.881530059|16077.881530059|15962.64614451|15649.051271678|15565.557125528|15565.557125528|15415.864975037|15415.864975037|15415.864975037|15415.864975037|15415.864975037|15415.864975037|15415.864975037|15415.864975037|15415.864975037|15415.864975037|15415.864975037|15175.097252399|15175.097252399|15175.097252399|15175.097252399|15175.097252399|15175.097252399|15175.097252399|15175.097252399|15175.097252399|-15787.016287491|-15787.016287491|-15787.016287491|-15787.016287491|-15787.016287491|-15853.052952029|-15853.052952029|-15853.052952029|-15853.052952029|-15853.052952029
09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|4943.9024996445|4943.9024996445||||4943.9024996445|4943.9024996445|4938.224999605|4876.3611106722|4839.0138692349|4839.0138692349|4839.0138692349|4684.1835721046|4684.1835721046|4684.1835721046|4684.1835721046|4684.1835721046|4684.1835721046|4684.1835721046|4684.1835721046|4684.1835721046|4684.1835721046|4684.1835721046|4684.1835721046|4684.1835721046|4684.1835721046|4684.1835721046|4684.1835721046|4684.1835721046|4684.1835721046|4684.1835721046|4684.1835721046|4684.1835721046|4684.1835721046|4684.1835721046|4684.1835721046|||4684.1835721046|4684.1835721046|4684.1835721046||4684.1835721046|4684.1835721046|4684.1835721046|4684.1835721046|4684.1835721046|4633.5373023384|-5338.8411490557|-5338.8411490557|-5338.8411490557|-5356.4088259946|-5356.4088259946|-5362.3643814161|-5362.3643814161|-5362.3643814161|-5362.3643814161|-5362.3643814161|-5362.3643814161|-5362.3643814161|-5362.3643814161|-5362.3643814161|-5362.3643814161|-5362.3643814161|-5400.9532788912|-5400.9532788912|-5400.9532788912|-5400.9532788912|-5400.9532788912|-5400.9532788912|-5400.9532788912|-5400.9532788912|-5400.9532788912|-5400.9532788912|-5400.9532788912|-5402.1703098791|-5435.189233199|-5472.9880368877|-5479.7089298753|-5565.7876998614|-5648.652999846|-5792.3922220511|-5993.2135800568|-6038.4871379076|-6038.4871379076|-6038.4871379076|-6038.4871379076|-6038.4871379076|-6038.4871379076|-6038.4871379076|-6038.4871379076|-6038.4871379076|-6038.4871379076|-6038.4871379076|-6038.4871379076|-6139.4301532307||||-6201.5890591452||-6356.7656212725|-6523.6284680805|-6711.8094089783|-6805.8993433093|-6830.4437147881|-6937.7152386534|-7022.9200477203|-7022.9200477203|-7139.3556085781|-7227.6173428645|-7246.470354643|-7246.470354643|-7246.470354643|-7246.470354643|-7246.470354643|-7246.470354643|-7246.470354643|-7246.470354643|-7246.470354643|-7246.470354643|-7246.470354643|-7246.470354643|-7246.470354643|-7246.470354643|-7399.4115051589|-7541.0127835099|-7622.2364261221|-7706.9293623579|-7751.0326248421|-7751.5330930619|-7751.5330930619|-7751.5330930619|-7790.0367700688|-7930.5964111876||-7936.4153224538|-7936.4153224538|-7946.5725805042|-8013.413978338|-8044.646886837|-8044.646886837|-8050.297512808|-8050.297512808|-8050.297512808|-8095.3305697867|-8163.7730724097|-8163.7730724097|-8163.7730724097|-8256.4145248997|-8257.6828054441|-8367.4253393823|7711.8911408015|7711.8911408015|7711.8911408015|7711.8911408015|7711.8911408015|7711.8911408015|7711.8911408015|7711.8911408015|7711.8911408015|7711.8911408015|7585.4346008906|7476.7125451769|7476.7125451769|7476.7125451769|7476.7125451769|-8154.078081314|-8154.078081314|-8154.078081314|-8154.078081314|-8154.078081314|-8154.078081314|-8154.078081314|-8154.078081314|-8154.078081314|-8154.078081314|-8154.078081314|-8154.078081314|-8154.078081314|-8241.1978681267|-8439.108742363|-8497.5833386341|-8497.5833386341|-8497.5833386341||-8497.5833386341|-8497.5833386341||-8497.5833386341|-8497.5833386341|-8497.5833386341|-8497.5833386341|-8497.5833386341|-8497.5833386341|-8497.5833386341|7573.9267468927|7573.9267468927|7573.9267468927|7573.9267468927|7573.9267468927|7573.9267468927|7573.9267468927|7498.2519409919|-8370.886612553|-8370.886612553|-8370.886612553|-8370.886612553|||-8370.886612553||-8370.886612553|-8370.886612553|-8370.886612553|-8370.886612553|-8370.886612553|-8370.886612553|-8370.886612553|-8512.6517917255|-8570.1686574728|-8596.4802614711|-8596.4802614711|-8596.4802614711|-8596.4802614711|-8596.4802614711|-8596.4802614711|-8596.4802614711|-8636.9509400878|-8636.9509400878|-8691.0566000975|-9198.9517778862|-9489.4263071141|-9489.4263071141|-9489.4263071141|-9613.7846674119|-9613.7846674119|-9613.7846674119|-9613.7846674119|-9613.7846674119|-9613.7846674119|-9613.7846674119|-9613.7846674119|-9613.7846674119|-9613.7846674119|-9613.7846674119|-9844.5489721135|-9844.5489721135|-10046.721080126|-10261.912311251|-10440.458123612|-10969.397915125
09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP|5608.320377337|5504.2448637078||||5386.2282267997|5386.2282267997|5294.6980297775|5225.7755886416|5118.8562708538|5118.8562708538|5118.8562708538|5118.8562708538|5118.8562708538|5118.8562708538|5118.8562708538|5118.8562708538|5118.8562708538|5118.8562708538|5118.8562708538|5035.3958565042|-5404.0765263558|-5404.0765263558|-5404.0765263558|-5404.0765263558|-5404.0765263558|-5404.0765263558|-5404.0765263558|-5404.0765263558|-5404.0765263558|-5404.0765263558|-5463.4183626176|-5512.1315140195|-5537.3683489106|-5584.8537210118|-5635.3930233464|||-5651.5478037182|-5663.0957982506|-5663.0957982506||-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5663.0957982506|-5751.7849361118|-5751.7849361118|-5814.2054845687|-5896.3394272986|5355.9890837048|5355.9890837048|5355.9890837048|5355.9890837048|5355.9890837048|5355.9890837048|5355.9890837048|5355.9890837048|5355.9890837048|5355.9890837048|5355.9890837048|5355.9890837048|5355.9890837048|5262.7656485609|-5594.2283551611|-5594.2283551611||||-5594.2283551611||-5594.2283551611|-5594.2283551611|-5602.475950179|-5610.4330442378|-5610.4330442378|-5610.4330442378|-5610.4330442378|-5610.4330442378|-5610.4330442378|-5610.4330442378|-5610.4330442378|-5610.4330442378|-5610.4330442378|-5610.4330442378|-5610.4330442378|-5610.4330442378|-5610.4330442378|-5610.4330442378|-5610.4330442378|-5610.4330442378|-5610.4330442378|-5610.4330442378|-5627.7033824865|-5700.2259805405|-5742.4733117117|-5760.5259019019|-5828.9176687799|-5915.4640764221|-5969.4045293578|-5996.6523036459|-5996.6523036459|-5996.6523036459|-6142.947004051|-6208.8300045011||-6263.8419323922|-6263.8419323922|-6263.8419323922|-6263.8419323922|-6263.8419323922|-6263.8419323922|-6263.8419323922|-6263.8419323922|-6263.8419323922|-6438.7132582135|-6664.1258424595|-6726.8837561228|-6726.8837561228|6167.8832511236|6167.8832511236|6167.8832511236|6167.8832511236|6167.8832511236|6167.8832511236|6167.8832511236|6167.8832511236|6167.8832511236|6167.8832511236|6161.7694458316|6161.7694458316|6079.1882731463|5995.2091923847|5951.3435470941|5947.7080828323|5947.7080828323|5817.4534253692|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5800.5593669152|5755.0659632391||5753.4841689363|5753.4841689363||5753.4841689363|5753.4841689363|5576.0935210403|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|||-5957.8951531906||-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5957.8951531906|-5998.7723924339|-6048.0804360377|-6160.6449289308|-6238.4943654787|-6466.1048505319|-6569.0053894798|-6659.4504327554|-6912.7227030615|6208.2703866812|6208.2703866812|6208.2703866812|6208.2703866812|6208.2703866812|6208.2703866812|6208.2703866812|6208.2703866812|6208.2703866812|6208.2703866812|6208.2703866812|6208.2703866812|6208.2703866812|6208.2703866812|6208.2703866812|6158.6337629791
09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ|12588.988130941|12588.988130941||||12588.988130941|12588.988130941|12588.988130941|12588.988130941|12588.988130941|12588.988130941|12588.988130941|12588.988130941|11455.26923562|11455.26923562|11455.26923562|11455.26923562|11455.26923562|10990.299150689|10563.665722988|-12066.040192101|-12066.040192101|-12066.040192101|-12066.040192101|-12066.040192101|-12066.040192101|-12066.040192101|-12066.040192101|-12066.040192101|-12066.040192101|-12066.040192101|-12066.040192101|-12210.474539115|-12210.474539115|-12210.474539115|-12210.474539115|||-12210.474539115|-12210.474539115|-12210.474539115||-12210.474539115|-12210.474539115|-12210.474539115|-12419.971710128|-12659.413011253|-13269.903345837|-13868.781495374|11067.183339044|11067.183339044|8959.0925989377|8220.8746213137|8220.8746213137|8220.8746213137|8145.3390386588|8145.3390386588|7854.2655985098|7788.0728872331|7611.7476524813|7477.2814643189|7477.2814643189|7477.2814643189|7477.2814643189|7477.2814643189|7477.2814643189|7477.2814643189|7477.2814643189|7477.2814643189|7477.2814643189|7477.2814643189|7477.2814643189|7251.9794047987|7059.9771164431|6999.9745738256|-7721.9567811337|-7721.9567811337|-7721.9567811337|-7721.9567811337|-7721.9567811337|-7721.9567811337|-7721.9567811337|-7721.9567811337|-7721.9567811337|-7721.9567811337|-7721.9567811337|-7721.9567811337|-7721.9567811337|-7721.9567811337|-7721.9567811337|-7721.9567811337|-7721.9567811337|-7721.9567811337|-7721.9567811337|-7721.9567811337|-7783.8408679263||||-7852.045408807||-7948.574578774|-7948.574578774|-8043.9717541934|-8128.3019491038|-8207.0021656708|-8320.0024063009|-8468.336007001|-8562.5955633345|-8649.5506259272|-8737.834028808|-8879.5620752031|-8879.5620752031|-8879.5620752031|-8879.5620752031|-8879.5620752031|-8879.5620752031|-8966.7356391146|-8995.8173767939|-9032.5748631044|-9117.3054034493|-9146.3029672214|-9146.3029672214|-9243.6699635793|-9248.9238890098|-9248.9238890098|-9248.9238890098|-9248.9238890098|-9324.5978577279|-9324.5978577279|-9324.5978577279|-9324.5978577279|-9324.5978577279|-9570.6642863644|-9797.4047626271||-9994.8941806968|-10099.882422996|-10297.647136663|-10320.155636933|-10320.155636933|-10320.155636933|-10320.155636933|-10320.155636933|-10320.155636933|-10320.155636933|8983.8096767389|8983.8096767389|8983.8096767389|8983.8096767389|8983.8096767389|8983.8096767389|8983.8096767389|8983.8096767389|8978.8852084521|8978.8852084521|8978.8852084521|8978.8852084521|8978.8852084521|8861.2786658618|8861.2786658618|8861.2786658618|8861.2786658618|8861.2786658618|8861.2786658618|8861.2786658618|8861.2786658618|8861.2786658618|8861.2786658618|8400.1182431262|8400.1182431262|8400.1182431262|8400.1182431262|8400.1182431262|8400.1182431262|8400.1182431262|8400.1182431262|8400.1182431262|8400.1182431262|8283.4647145847|8217.7959439317|8217.7959439317|8217.5184416073|8217.5184416073|8217.5184416073||8023.3538240081|7965.3931377868||7566.5479308742|7558.3865898602|7415.9850998447|7337.7612220496|7201.4013578329|7003.2237309255|6934.6930343616|6757.9020490194|6757.9020490194|6757.9020490194|6757.9020490194|6347.6689433549|6162.409937061|5970.4554856234|5956.0616506926|5759.512945214|5610.0143835711|5558.349315079|5538.2707593568|||5538.2707593568||5446.4207947282|5446.4207947282|5446.4207947282|-5927.3642885567|-5927.3642885567|-5927.3642885567|-5927.3642885567|-5927.3642885567|-5927.3642885567|-5927.3642885567|-5927.3642885567|-5927.3642885567|-5927.3642885567|-5927.3642885567|-5927.3642885567|-5927.3642885567|-5927.3642885567|-5927.3642885567|-6017.0546772305|-6017.0546772305|5448.1688224742|5448.1688224742|5448.1688224742|5448.1688224742|5448.1688224742|5448.1688224742|5448.1688224742|5448.1688224742|5324.0764694158|5089.529410462|-5551.5508772812|-5551.5508772812|-5551.5508772812|-5562.5925859879|-5562.5925859879|-5562.5925859879|-5562.5925859879|-5562.5925859879|-5562.5925859879|-5562.5925859879
09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI|7245.3049761156|7245.3049761156||||7245.3049761156|7245.3049761156|7137.4202237231|7137.4202237231|7137.4202237231|7137.4202237231|7137.4202237231|7137.4202237231|7092.544922608|7092.544922608|7092.544922608|7092.544922608|6982.8276917866|6758.1418797629|6658.8905779446|6658.8905779446|6658.8905779446|6658.8905779446|6658.8905779446|6658.8905779446|6658.8905779446|6658.8905779446|6658.8905779446|6658.8905779446|6658.8905779446|6658.8905779446|6658.8905779446|6658.8905779446|6658.8905779446|6658.8905779446|6658.8905779446|||6658.8905779446|6658.8905779446|6658.8905779446||6658.8905779446|6658.8905779446|6658.8905779446|6658.8905779446|6658.8905779446|6658.8905779446|6658.8905779446|6658.8905779446|6658.8905779446|6658.8905779446|6658.8905779446|6658.8905779446|6658.8905779446|6658.8905779446|6613.7673088274|6516.0614524769|6516.0614524769|6516.0614524769|6516.0614524769|6516.0614524769|6516.0614524769|6516.0614524769|6516.0614524769|6516.0614524769|6516.0614524769|6516.0614524769|6516.0614524769|6516.0614524769|6516.0614524769|6516.0614524769|6516.0614524769|6465.8617560122|6465.8617560122|6465.8617560122|6465.8617560122|6465.8617560122|6465.8617560122|6092.0686177913|5947.7553056122|5947.7553056122|5947.7553056122|-6496.6739590945|-6496.6739590945|-6496.6739590945|-6496.6739590945|-6496.6739590945|-6496.6739590945|-6496.6739590945|-6496.6739590945|-6496.6739590945|-6496.6739590945|-6496.6739590945|-6496.6739590945|-6496.6739590945||||-6496.6739590945||-6535.7085914747|-6535.7085914747|-6584.6762127497|-6609.084680833|-6713.4274231477|6282.4632029517|6282.4632029517|6282.4632029517|6282.4632029517|6282.4632029517|6282.4632029517|6282.4632029517|6282.4632029517|6220.5146699463|6186.8699628966|6186.8699628966|6049.7202604735|6049.7202604735|6049.7202604735|6049.7202604735|6026.3558449705|5927.0620499673|5922.0878600374|5922.0878600374|5922.0878600374|5899.432890231|5899.432890231|5899.432890231|5899.432890231|5899.432890231|5899.432890231|5899.432890231|5899.432890231|5899.432890231||5899.432890231|5899.432890231|5858.8143224789|5846.4374351591|5846.4374351591|5842.1527057324|5727.3918952582|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983||-6318.3926834983|-6318.3926834983||-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6318.3926834983|-6424.8807594426|-6432.6452882695|-6470.7169869661|-6514.1659629165|-6514.1659629165|-6514.1659629165|-6515.1844032406|5934.9431225284|5934.9431225284|5934.9431225284|5934.9431225284|5934.9431225284|5934.9431225284|5934.9431225284|||5934.9431225284||5934.9431225284|5934.9431225284|5913.8186697882|5913.8186697882|5853.1318553202|5846.2576170225|5721.3973522472|5719.8859469413|5707.7996528688|5707.7996528688|5707.7996528688|5703.1107254097|5541.7896948997|-6305.4050824421|-6305.4050824421|-6305.4050824421|-6481.5612027134|-6622.8457807927|-6823.7175342141|-6890.2417046823|-7154.8925990156|-7154.8925990156|-7154.8925990156|-7394.3251100173|-7494.2501222414|-7526.9445802683|-7578.2717558536|-7613.0797287262|-7626.1996985847|-7636.7280229441|-7636.7280229441|-7681.3644699379|-7704.8944073307|-7704.8944073307|-7750.8016561464|-7750.8016561464|-7750.8016561464|-7860.8907290515|-7897.3330727809|-7897.3330727809
09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14134.112921221|13497.903245801||||12073.096920111|12073.096920111|12073.096920111|12073.096920111|12073.096920111|12073.096920111|12073.096920111|12073.096920111|12073.096920111|12073.096920111|12073.096920111|12073.096920111|11988.441022346|-12386.573820621|-12386.573820621|-12386.573820621|-12386.573820621|-12386.573820621|-12386.573820621|-12386.573820621|-12386.573820621|-12386.573820621|-12391.193134023|-12445.361893856|-12445.361893856|-12447.624326506|-12491.249251673|-12778.054724082|-12884.50524898|-12938.092899975|-12938.092899975|||-12991.214333305|-13014.127037006|-13077.324401027||-13077.324401027|-13077.324401027|-13077.324401027|-13077.324401027|-13077.324401027|-13234.249334474|-13535.240786892|-13535.240786892|-13535.240786892|-13535.240786892|-13535.240786892|-13535.240786892|-13535.240786892|-13535.240786892|-13535.240786892|-13535.240786892|-13535.240786892|-13535.240786892|-13535.240786892|-13535.240786892|-13535.240786892|-13676.378652102|-13695.420724558|-13834.911916176|-14020.385081698|-14020.385081698|-14300.983424109|12792.519099402|12792.519099402|12792.519099402|12792.519099402|12792.519099402|12792.519099402|12792.519099402|12792.519099402|12792.519099402|12792.519099402|12792.519099402|12792.519099402|12792.519099402|12792.519099402|12792.519099402|12792.519099402|12792.519099402|12792.519099402|12792.519099402|12792.519099402|12792.519099402|12792.519099402|12792.519099402|12792.519099402|12453.354554892|10862.616172102|-12029.980034442||||-12029.980034442||-12046.644482714|-12082.938314126|-12307.709237918|-12368.565819909|-12376.739799899|-12498.073827036|-12498.073827036|-12585.637585595|-12685.152872884|-12795.988293378|-12795.988293378|-12795.988293378|-12795.988293378|-12795.988293378|-12795.988293378|-12795.988293378|-12795.988293378|-12795.988293378|-12906.653659309|-13001.837399232|-13114.799258311|-13114.799258311|-13130.96847126|-13130.96847126|-13130.96847126|-13130.96847126|-13130.96847126|-13130.96847126|-13130.96847126|-13130.96847126|-13130.96847126|-13130.96847126|-13220.655224946|-13220.655224946||-13220.655224946|-13220.655224946|-13220.655224946|-13220.655224946|-13220.655224946|-13220.655224946|-13220.655224946|-13220.655224946|-13220.655224946|-13454.616916606|12441.752394422|12441.752394422|12441.752394422|12441.752394422|12441.752394422|12441.752394422|12441.752394422|12441.752394422|12441.752394422|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12440.179828002|12402.422031113|12268.483989029||12268.483989029|12053.871098921||11829.856776578|11622.063085087|11562.653520976|11562.653520976|11562.653520976|11562.653520976|11562.653520976|11562.653520976|11562.653520976|11562.653520976|11562.653520976|11562.653520976|11562.653520976|11413.503912196|11408.167232093|11408.167232093|11408.167232093|11310.741368992|11293.362747874|||11293.362747874||11293.362747874|11293.362747874|11293.362747874|11125.958608749|11039.146430554|11039.146430554|10962.958556239|10962.958556239|10872.176173599|10624.640192888|10565.155769876|10458.506410973|-11656.142161855|-11656.142161855|-11656.142161855|-11656.142161855|-11656.142161855|-11656.142161855|-11656.142161855|-11656.142161855|-11825.476216536|-11825.476216536|-11825.476216536|-12197.195796152|-12329.106440168|-12434.562711298|-12502.252994713|-12502.252994713|-12502.252994713|-12502.252994713|-12502.252994713|-12502.252994713|-12502.252994713|-12502.252994713|-12655.836660792|-12672.699581225|-12672.699581225|11601.396108697|11601.396108697|11601.396108697
09339|43983|/equities/lotte-himart|KRX300/KOSPI|7992.8979567381|7992.8979567381||||7992.8979567381|7992.8979567381|7992.8979567381|7512.1088408201|7247.8987120223|7114.2576691634|7114.2576691634|-7547.5163638386|-7547.5163638386|-7547.5163638386|-7547.5163638386|-7547.5163638386|-7547.5163638386|-7547.5163638386|-7547.5163638386|-7547.5163638386|-7547.5163638386|-7547.5163638386|-7547.5163638386|-7547.5163638386|-7547.5163638386|-7547.5163638386|-7547.5163638386|-7575.0181820428|-7626.1313133809|-7707.9236815344|-7785.4613352276|-7785.4613352276|-7818.2903724751|-7852.5448583057|-7872.4719500069|||-7872.4719500069|-7872.4719500069|-7872.4719500069||-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7872.4719500069|-7961.1119423823|-7961.1119423823|-7961.1119423823|-7961.1119423823|-7961.1119423823|-7961.1119423823|-7961.1119423823|-7961.1119423823|-7961.1119423823|-7961.1119423823|-7961.1119423823|-7961.1119423823|-7961.1119423823|-7961.1119423823|-7961.1119423823|-7977.346602647|-8075.9406696078|-8229.9340773419||||-8338.8156414911||-8444.7951572123|-8509.5001940892|-8509.5001940892|-8555.6929960072|-8555.6929960072|-8555.6929960072|-8584.6588844524|-8765.732093836|-8903.5912153734|-8960.1013504149|-9063.7053708825|-9063.7053708825|-9087.778286533|-9087.778286533|-9087.778286533|-9136.356524686|-9136.356524686|-9136.356524686|-9136.356524686|-9136.356524686|-9136.356524686|-9136.356524686|-9136.356524686|-9136.356524686|-9136.356524686|-9227.0628052067|-9280.069783563|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749||8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8589.2373537749|8482.4860819957|8482.4860819957|8482.4860819957|8403.3178688841|8240.353187649|8137.7199847519|8137.7199847519|8105.2444275021|7945.827141669|7872.5857129656|7807.8730144062|7704.8589048958|7680.2268603545|7680.2268603545|7680.2268603545|7680.2268603545|7680.2268603545|7680.2268603545|7680.2268603545|7680.2268603545|7680.2268603545|7680.2268603545|7680.2268603545|7674.8996712681|7674.8996712681|7674.8996712681||7510.9996347424|7435.5551497138||7400.685370017|7400.685370017|7394.65041113|7345.4449012555|7297.7165569506|7272.4628410562|7196.0698233958|7153.3454225138|7153.3454225138|7153.3454225138|7153.3454225138|7153.3454225138|7153.3454225138|7153.3454225138|7153.3454225138|7147.0504694598|7111.4601762262|7111.4601762262|7111.4601762262|||7111.4601762262||7111.4601762262|7017.1779735846|6969.0866373163|6893.9851525736|-7421.283298342|-7421.283298342|-7421.283298342|-7421.283298342|-7421.283298342|-7421.283298342|-7421.283298342|-7421.283298342|-7421.283298342|-7421.283298342|-7421.283298342|-7421.283298342|-7421.283298342|-7421.283298342|-7466.1522201753|-7466.1522201753|-7524.058022417|-7561.7311360189|-7583.0345955766|-7715.0384395295|-7808.6411210632|-7808.6411210632|-7808.6411210632|-7808.6411210632|-7866.823467848|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038|-7913.4547014038
09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-15693.005491717|-15693.005491717||||-15693.005491717|-15693.005491717|-15693.005491717|-15693.005491717|-15693.005491717|-15693.005491717|-15693.005491717|-15693.005491717|-15693.005491717|-15693.005491717|-15693.005491717|-15693.005491717|-15693.005491717|-15693.005491717|-15693.005491717|-15693.005491717|-15693.005491717|-15932.783879686|14377.967284718|14377.967284718|14377.967284718|14377.967284718|14377.967284718|14377.967284718|14377.967284718|14377.967284718|14377.967284718|14377.967284718|14377.967284718|14377.967284718|14377.967284718|||14377.967284718|14377.967284718|14377.967284718||14377.967284718|14377.967284718|14377.967284718|14377.967284718|14377.967284718|14377.967284718|14377.967284718|14377.967284718|14205.519205242|14149.629086541|14149.629086541|14149.629086541|14149.629086541|14149.629086541|14149.629086541|14149.629086541|14031.254540601|13974.727267334|-15207.279795416|-15207.279795416|-15207.279795416|-15207.279795416|-15207.279795416|-15207.279795416|-15207.279795416|-15207.279795416|-15207.279795416|-15207.279795416|-15207.279795416|-15207.279795416|-15207.279795416|-15207.279795416|-15207.279795416|-15229.755328241|-15490.283698045|-15524.204108939|-15557.449009932|-15742.721122147|-15925.80124683|-15970.02861493|-15970.02861493|-15970.02861493|-15970.02861493|-15970.02861493|-16207.072364111|-16207.072364111|-16483.969293456|-16532.18810384|-16577.431226489|14227.155114415|14227.155114415|14227.155114415|14227.155114415|14227.155114415||||13613.779605322||13613.779605322|13613.779605322|13613.779605322|13613.779605322|13613.779605322|13613.779605322|13613.779605322|13613.779605322|13613.779605322|13613.779605322|13613.779605322|13613.779605322|12941.431110518|12941.431110518|12941.431110518|12941.431110518|12941.431110518|12941.431110518|-14132.844170252|-14132.844170252|-14132.844170252|-14132.844170252|-14132.844170252|-14384.826855836|-14670.918728706|-14681.25104355|-14681.25104355|-14681.25104355|-14681.25104355|-14681.25104355|-14821.390048389|-14968.766720433|-14994.740800481|-15012.739369731||-15012.739369731|-15012.739369731|-15012.739369731|-15062.48818859|-15142.209098434|-15218.393687599|-15218.393687599|-15218.393687599|-15218.393687599|-15323.770763999|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13723.273126639|13719.192362933|12756.348596213|12756.348596213|12676.62358877|12676.62358877|12676.62358877|12310.692876411|12063.139353593|12063.139353593|11864.043726215|11705.208294457|11705.208294457||11705.208294457|11705.208294457||11705.208294457|11705.208294457|11517.453660508|11317.726289454|11270.70002965|11270.70002965|11270.70002965|11270.70002965|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|||11099.563002098||11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|11099.563002098|10400.070002331|-11192.144441854|-11218.493824282|-11261.104249202|-11329.560276891|-11412.844752102|-11468.160835669|-11569.623150743|-11613.176729312
09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|47631.028766496|47631.028766496||||47631.028766496|47631.028766496|47631.028766496|47631.028766496|47631.028766496|47631.028766496|47631.028766496|47631.028766496|47631.028766496|47631.028766496|47631.028766496|44478.920851662|42998.800946292|38265.334384768|37886.482649743|-41009.875525728|-41009.875525728|-41009.875525728|-41009.875525728|-41009.875525728|-41009.875525728|-41009.875525728|-41009.875525728|-41023.014845319|-41023.014845319|-41023.014845319|-41023.014845319|-41023.014845319|-41023.014845319|-41023.014845319|-41023.014845319|||-41023.014845319|-41803.349828133|-42348.166475703||-42466.638432713|-42466.638432713|-42466.638432713|-42466.638432713|-42924.042703014|38623.563898882|38623.563898882|38623.563898882|38623.563898882|38623.563898882|38623.563898882|38353.959887647|38035.493655916|38035.493655916|38035.493655916|38035.493655916|37472.770728796|36944.745254218|-42599.309931081|-42599.309931081|-42599.309931081|-42599.309931081|-42824.233256757|-42910.259174174|-44476.863177993|-44476.863177993|-46202.07019777|-46379.162969681|-46379.162969681|-46379.162969681|-46379.162969681|-46379.162969681|-46379.162969681|-46460.181077423|-46924.606268424|-46924.606268424|41984.407522977|41984.407522977|41984.407522977|41984.407522977|41984.407522977|41984.407522977|41984.407522977|40545.375305964|40545.375305964|40545.375305964|40545.375305964|40545.375305964|40545.375305964|39636.968869635|39636.968869635|39636.968869635|39604.899839055|39604.899839055||||39325.419678151||39325.419678151|39325.419678151|39325.419678151|39325.419678151|39325.419678151|39325.419678151|39325.419678151|39325.419678151|39325.419678151|39325.419678151|39325.419678151|39325.419678151|39325.419678151|39325.419678151|-43211.685439869|-43211.685439869|-43211.685439869|-43211.685439869|-43211.685439869|-43211.685439869|-43454.549925764|-43454.549925764|-43699.499917516|-44127.222130573|-44985.802367303|-46645.33596367|40632.507312887|40632.507312887|40632.507312887|40632.507312887|40632.507312887|40632.507312887|40632.507312887|40632.507312887||40632.507312887|40388.897014319|39637.663349243|39533.514832493|38388.721319567|38388.721319567|38388.721319567|38388.721319567|38388.721319567|38388.721319567|38388.721319567|38388.721319567|38388.721319567|38388.721319567|38388.721319567|38388.721319567|38388.721319567|38388.721319567|38388.721319567|38388.721319567|37148.579243963|36567.865826626|35400.370604075|35400.370604075|35400.370604075|35400.370604075|35400.370604075|35400.370604075|35400.370604075|35400.370604075|35400.370604075|35400.370604075|35325.411782306|34353.235313673|34220.743143376|34220.743143376|34220.743143376|34220.743143376|34220.743143376|34220.743143376|34220.743143376|33606.381270418|31136.806539274|31136.806539274|31136.806539274|31136.806539274|30941.298407783|30941.298407783|30941.298407783||30890.331564204|28825.368404671||-31306.479526036|-31306.479526036|-31306.479526036|-31306.479526036|-31306.479526036|-31792.258674119|-31792.258674119|-32005.287415688|-32994.763795209|-33980.293105788|29698.295830228|29698.295830228|29698.295830228|29698.295830228|29303.662033586|28814.145450736|28814.145450736|28814.145450736|28759.823884676|||28759.823884676||28759.823884676|28759.823884676|28747.313437872|28747.313437872|28358.12604208|28109.028935644|27240.587706271|26833.986340301|26643.31815589|26387.020173211|25980.022414679|-29686.43471578|-29686.43471578|-29686.43471578|-29686.43471578|-29686.43471578|-30446.038573089|-30784.487303432|-31888.319226035|-32039.799140039|-32719.614732564|-32719.614732564|-32719.614732564|-34407.905258404|-34794.89473156|-35294.269905242|-35294.269905242|-35294.269905242|-35294.269905242|-35294.269905242|-35294.269905242|-35294.269905242|-35294.269905242|-35294.269905242|-35294.269905242|-35294.269905242|-35294.269905242|-36143.633228047|-36404.036920052|-36823.929911169
09342|103240|/equities/taiwan-semicon|MSCI_EEM||||||||1801.4152843208|1767.1280936898|1735.142326322|1722.5724671684|1722.5724671684|1722.5724671684|1722.5724671684|1722.5724671684|1722.5724671684|1722.5724671684|1711.1916301871|1675.7684779856|1675.2983088729|1667.2758987477|1662.5287763863|1656.2392301066|1656.2392301066|1651.6547001184|1636.2830001316|1616.6148149772|1616.6148149772|1614.0164610858|1597.5182900954|1577.9893157984|1577.9893157984|1577.9893157984|1577.9893157984|1572.2103508872|1490.7892787635||1463.3769764039|1454.8633071154|1454.2925634616|1436.1584038462||1423.7871153847|1421.9684988897|1421.9684988897|1421.9684988897|1421.9684988897|1421.9684988897|1421.9684988897|1421.9684988897|1421.9684988897|1421.9684988897|1421.9684988897|1415.5205543219|1401.4117270243|-1478.5444188573|-1478.5444188573|-1478.5444188573|-1478.5444188573|-1478.5444188573|-1478.5444188573|-1478.5444188573|-1478.5444188573|-1478.5444188573|-1478.5444188573|-1481.5218365669|-1481.5218365669|-1481.5218365669|-1498.3575961854|-1509.4229582536|-1509.4229582536|1434.7723350636|1434.7723350636|1434.7723350636|1434.7723350636|1434.7723350636|1434.7723350636|1434.7723350636|1434.7723350636|1434.7723350636|1434.7723350636|1431.9692611818|1422.4658457576|1407.1183280958|1407.1183280958||1402.1307655635|1402.1307655635|1402.1307655635|1394.1780048882|1394.1780048882|1394.1780048882|1373.3535358759|1373.3535358759|1373.3535358759||1373.3535358759|1366.3932541678|1366.3932541678||1317.3813935198|1301.8126594664|1278.376195137|1278.376195137||1278.376195137|1278.376195137|1278.376195137|1269.0291057078|1225.8656730086|1222.9063033429|1222.673670381|1220.3070004704|1220.3070004704|1205.3411116338|1203.1567907042|1193.2297674491|1170.5330749435|-1205.8110860865|-1205.8110860865|-1205.8110860865|-1205.8110860865|-1205.8110860865|-1205.8110860865|-1205.8110860865|-1205.8110860865|-1205.8110860865|-1205.8110860865|-1205.8110860865|-1205.8110860865|-1205.8110860865|-1208.4012067628|-1212.6680075142|1136.4080128128|1136.4080128128|1136.4080128128|1136.4080128128|1136.4080128128|1124.1365059161|1124.1365059161|1124.1365059161|1113.2072287956|1111.8579972491|1111.8579972491|1111.8579972491|1111.8579972491|1111.8579972491|1102.799036007|1102.799036007|1102.799036007|1101.5326790876|1101.5326790876|1101.5326790876|1101.5326790876|1101.5326790876|1101.5326790876|1074.2996038118|1074.2996038118|1049.4995597909|1043.8266170258|1043.8266170258|1041.7600533753|1041.7600533753|1041.7600533753|1041.7600533753|1041.7600533753|1041.7600533753|1026.7408066362|1026.7408066362|1014.8879377725|1014.8879377725|1014.8879377725|1014.5135781089|1014.5135781089|1014.5135781089|1014.5135781089|1014.5135781089|1014.5135781089|1014.5135781089|1014.5135781089|1014.5135781089|1014.5135781089|1014.5135781089|986.6817534543|961.31305939366|948.79228821518|947.60254246131|944.2458466253|944.2458466253|944.2458466253||944.2458466253|944.2458466253|944.2458466253|944.2458466253|944.2458466253|944.2458466253|944.2458466253|944.2458466253|944.2458466253|944.2458466253|944.2458466253|937.77316291699|921.24795879666|899.27550977407|883.37265806377|883.37265806377|883.37265806377|883.37265806377|883.37265806377|883.37265806377||845.46962007085|836.02180007873|830.19088897636|-895.24898799518|-895.24898799518|-895.24898799518|-895.24898799518|-896.22953460311|-896.22953460311|-896.22953460311|-896.22953460311|-896.22953460311|-896.22953460311|-896.22953460311|-896.22953460311|-896.22953460311|-908.2550384479|-929.06115383099|||-977.32668563922|-977.32668563922|-977.32668563922|-1003.5296507102|-1015.9218341225|-1020.0969903009|-1020.0969903009|-1020.0969903009|-1020.0969903009|-1020.0969903009|-1020.0969903009|-1028.4828399189|-1028.4828399189|-1028.4828399189|-1035.2878462537|-1035.2878462537|-1035.2878462537|-1058.2642736152|-1067.071415128|-1071.6233403676
09343|104387|/equities/samsung-electronics-co-ltd?cid=104387|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH|-5.0965843678233|-5.0965843678233|-5.0965843678233|-5.0965843678233||-5.0965843678233|-5.0965843678233|-5.0965843678233|-5.0965843678233|-5.0965843678233|-5.0965843678233|-5.0965843678233|-5.0965843678233|-5.1437997677658|-5.1437997677658|-5.1437997677658|-5.1437997677658|-5.1437997677658|-5.1437997677658|-5.1437997677658|-5.1437997677658|-5.1437997677658|-5.1437997677658|-5.1437997677658||-5.2184601288401|-5.2184601288401|-5.2184601288401|-5.3354800562586|-5.3354800562586|-5.3354800562586|-5.4394223006264|-5.4924138686939|-5.6337928928582|-5.6564366991485|5.0598023297576||5.0598023297576|5.0598023297576|-5.3884670764129|-5.3884670764129||-5.3884670764129|-5.4380191200222|-5.5466880393519|-5.5724310954958|-5.5788122901817|-5.6070133590587|-5.6419595506333|-5.7238936453553|-5.7659994578944|-5.7659994578944|-5.7659994578944|-5.7769413589187|-5.7769413589187|-5.7769413589187|-5.7769413589187|-5.7769413589187|-6.0238238041873|-6.2534154725599|-6.4862948073864||-6.5084751081466|-6.5084751081466|-6.5511113213904|-6.5511113213904|-6.6455123476858|-6.8274028094471|-6.9226697321138|-7.1695922239573|-7.1695922239573|-7.3589910515979|-7.4783238049828|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.5630223880999|6.4389138101199|6.2803397198111|6.2803397198111|6.2803397198111|6.2803397198111|6.2803397198111|6.2803397198111|6.2803397198111|6.2803397198111|6.1681549835636|6.0393388589702|5.5687101241043|5.542012825433|5.542012825433|5.542012825433|5.542012825433|5.542012825433|5.542012825433|5.542012825433|5.542012825433|5.542012825433|5.542012825433||5.542012825433|5.542012825433|5.542012825433|5.542012825433|5.3689031499664|5.2518366860063|4.6998182719185|4.3611338866143|4.3611338866143|4.3283653874927|4.3283653874927|4.3283653874927|4.3283653874927|4.3283653874927|4.3283653874927|4.3283653874927|4.3283653874927|4.3283653874927|4.3283653874927|4.3283653874927|4.3283653874927|4.3283653874927|4.3283653874927|4.3283653874927|4.3283653874927|4.3283653874927|4.3283653874927|4.3283653874927|4.1851284923083|3.9640314779818|3.8272573376298|3.7417999266434|3.7417999266434|3.7417999266434|3.6553329890357|3.4228701133846|-3.7717496786809|-3.7717496786809|-3.7717496786809|-3.7717496786809||-3.7727250506754|-3.7727250506754|-3.7727250506754|-3.7727250506754|-3.7727250506754|-3.7727250506754|-3.7727250506754|-3.7727250506754|-3.7727250506754|-3.8180278727605||-3.8522531930158|-3.9069479774048|-3.9255625473975|-3.9255625473975|-3.9255625473975|-3.9255625473975|-3.9255625473975|-3.9255625473975|-3.9255625473975|-3.9255625473975|-3.9255625473975|-3.9255625473975|-3.9472917966841|-3.9978242773478|3.6600323373655|3.6600323373655|3.6600323373655||3.6600323373655|3.6600323373655|3.6600323373655|3.6600323373655|3.6600323373655|3.6600323373655|3.6600323373655|3.6600323373655|3.6439904821483|3.6439904821483|3.6161230637155|3.6161230637155|3.6161230637155|3.6161230637155|3.6161230637155|3.6161230637155|3.6161230637155|3.6161230637155|3.6161230637155|3.5556924424262|3.4262368661498|3.4262368661498|-4.090537681008|-4.090537681008|-4.090537681008||-4.090537681008|-4.090537681008|-4.090537681008|-4.090537681008|-4.090537681008|-4.090537681008|-4.090537681008|-4.0978197806683|-4.2087897598997|-4.2087897598997|-4.4403220216714|-4.5442688381017|-4.5442688381017|-4.5442688381017|-4.6611321276361|-4.7979247642815|-5.1232496183514|4.3608266573523|4.3608266573523|4.3608266573523|4.3608266573523|4.3608266573523|4.3608266573523|4.3608266573523|4.3608266573523|4.3608266573523|4.3608266573523|4.1723073832828|4.1686212299604|4.1686212299604|4.1686212299604
09345|103325|/equities/mediatek|MSCI_EEM||||||||1653.7915693358|1653.7915693358|1639.8834859239|1639.8834859239|1639.8834859239|1639.8834859239|1639.8834859239|1639.8834859239|1639.8834859239|1639.8834859239|1633.2512171901|1633.2512171901|1609.7235746556|1439.4150829507|1402.5365924783|1402.5365924783|1402.5365924783|1402.5365924783|1402.5365924783|1402.5365924783|1402.5365924783|1402.5365924783|1402.5365924783|1402.5365924783|1402.5365924783|1402.5365924783|1402.5365924783|1402.5365924783|1356.9851027537||1328.7599159937|1328.7599159937|1328.7599159937|1328.7599159937||1328.7599159937|1328.7599159937|1328.7599159937|1328.7599159937|1328.7599159937|1328.7599159937|1328.7599159937|1328.7599159937|1328.7599159937|1328.7599159937|1328.7599159937|1312.7887955485|1308.6792249632|1308.6792249632|1308.6792249632|1308.6792249632|1308.6792249632|1301.3102499592|1266.7336110657|1228.3151234064|1140.0723593404|-1249.1565715495|-1249.1565715495|-1249.1565715495|-1272.1377426537|-1272.1377426537|-1290.7086029486|-1323.8428921651|-1327.6032135168|-1332.3369039075|-1340.374337675|-1348.7492640834|-1349.1658489815|-1378.7953877572|-1394.733042191|-1394.733042191|-1394.733042191|-1395.157457191|-1395.157457191|-1395.157457191|-1395.157457191|-1395.157457191|-1395.157457191||-1395.157457191|-1395.157457191|-1395.157457191|-1395.157457191|-1395.157457191|-1395.157457191|-1395.157457191|-1395.157457191|-1395.157457191||-1395.157457191|-1395.157457191|-1395.157457191||-1395.157457191|-1395.157457191|-1405.1749524345|-1419.9166138161||-1443.2406820178|-1455.8218296517|-1455.8218296517|-1500.9131440574|-1528.2368267304|1426.2217740323|1426.2217740323|1426.2217740323|1419.1353044803|1398.912596373|1398.912596373|1398.912596373|1398.912596373|1371.5695515256|1354.2439461395|1328.6043845995|-1425.9914804193|-1425.9914804193|-1425.9914804193|-1425.9914804193|-1425.9914804193|-1425.9914804193|-1425.9914804193|-1425.9914804193|-1425.9914804193|-1425.9914804193|-1425.9914804193|-1425.9914804193|-1425.9914804193|-1425.9914804193|-1425.9914804193|-1425.9914804193|-1425.9914804193|-1425.9914804193|-1425.9914804193|-1425.9914804193|-1425.9914804193|-1425.9914804193|-1436.2240499004|-1436.2240499004|-1462.7489443337|1350.8846333877|1350.8846333877|1350.8846333877|1350.8846333877|1350.8846333877|1350.8846333877|1350.8846333877|1350.8846333877|1338.4829259863|1317.7588066514|1312.6651933968|1312.6651933968|1307.4968359353|1307.4968359353|1307.4968359353|1281.6631510392|1224.0701678214|-1334.518230213|-1334.518230213|-1334.518230213|-1334.518230213|-1334.518230213|-1334.518230213|-1334.518230213|-1334.518230213|-1334.518230213|-1334.518230213|-1334.518230213|-1334.518230213|-1350.5758113478|-1351.8725640643|-1351.8725640643|-1351.8725640643|-1351.8725640643|-1351.8725640643|-1351.8725640643|-1351.8725640643|-1351.8725640643|-1351.8725640643|-1351.8725640643|-1351.8725640643|-1353.8375364394|-1353.8375364394|-1353.8375364394||-1377.6440829072|1264.445994408|1264.445994408|1264.445994408|1264.445994408|1264.445994408|1264.445994408|1264.445994408|1264.445994408|1264.445994408|1255.4955493422|1248.328388158|1240.9204312867|1238.5853840164|1238.5853840164|1238.5853840164|1238.5853840164|1238.5853840164|1238.5853840164|1238.5853840164||1238.5853840164|1238.5853840164|1238.5853840164|1238.5853840164|1220.9602548445|1220.9602548445|1220.9602548445|1220.9602548445|1220.9602548445|1220.9602548445|1220.9602548445|1220.9602548445|1220.9602548445|1135.9385862278|-1379.7904597469|-1379.7904597469|-1425.0449552743|-1450.6055058603|||-1544.9115306726|-1544.9115306726|-1544.9115306726|1406.6405614916|1406.6405614916|1406.6405614916|1396.545068324|-1505.3190471885|-1505.3190471885|-1505.3190471885|-1505.3190471885|-1505.3190471885|-1505.3190471885|-1505.3190471885|-1505.3190471885|-1505.3190471885|-1505.3190471885|-1569.5211635428|1422.7513694051|1422.7513694051
09346|103233|/equities/hon-hai|MSCI_EEM||||||||-229.61992633417|-229.61992633417|-229.61992633417|-229.61992633417|-232.51225473354|-232.51225473354|-232.83303053524|-232.83303053524|-236.53670059471|-237.50393990575|-237.50393990575|-237.50393990575|-237.50393990575|-237.50393990575|-237.50393990575|-237.50393990575|-241.22659989528|224.56232416498|224.56232416498|224.56232416498|224.56232416498|224.56232416498|224.56232416498|224.56232416498|224.56232416498|224.56232416498|222.70813796109|222.42570884565|218.38967649517||216.9607516613|216.45639073478|216.25710081642|-230.72407837103||-230.72407837103|-230.72407837103|-230.72407837103|-230.72407837103|-230.72407837103|-233.77675374559|-234.3908374951|-238.07315277234|-242.33584173471|-242.33584173471|-242.33584173471|-242.33584173471|-242.33584173471|-242.33584173471|-242.33584173471|-242.33584173471|-242.33584173471|-244.2620463719|-244.52887726245|-244.52887726245|-244.52887726245|-244.52887726245|-245.64319695828|-249.52021884253|-249.65150474387|-249.65150474387|-256.11278304874|-261.29198116527|238.94710500384|238.94710500384|238.94710500384|238.94710500384|238.94710500384|238.94710500384|238.94710500384|238.94710500384|238.94710500384|238.94710500384|238.94710500384|238.94710500384|236.60789444871|227.81432716523|224.46036351692||218.50564268439|218.50564268439|218.50564268439|210.92293631599|203.8310403511|-225.73328351716|-225.73328351716|-231.96084384835|212.32324365633||212.32324365633|212.32324365633|212.32324365633||212.32324365633|212.32324365633|212.32324365633|212.32324365633||212.32324365633|212.32324365633|207.80360406259|206.42067118066|204.87582938685|204.87582938685|204.87582938685|204.87582938685|204.87582938685|204.87582938685|204.87582938685|199.38981042984|197.82353503303|197.82353503303|197.82353503303|197.82353503303|197.82353503303|197.82353503303|197.82353503303|197.82353503303|197.82353503303|197.82353503303|197.82353503303|197.82353503303|197.82353503303|197.82353503303|197.82353503303|197.82353503303|197.82353503303|195.80392781447|192.78214201608|186.92460224009|185.90382992604|185.90382992604|184.37201225437|184.37201225437|181.58001361596|175.78334846218|173.3703871802|169.49487464467|168.11712919095|168.11712919095||167.94398665549|167.94398665549|165.29887406165|161.63763784628|158.10101213482|158.10101213482|158.10101213482|157.69556903869|155.37518375519|155.37518375519|155.37518375519|155.37518375519|155.37518375519|155.37518375519|155.37518375519|155.37518375519|155.37518375519|155.37518375519|155.37518375519|155.37518375519|155.37518375519|155.37518375519|155.37518375519|154.1668708391|152.29652315456|150.7461368384|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827||148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|148.8744613827|146.666068203|138.26785355889|134.13094839877|132.83535436463|132.83535436463|132.83535436463|132.83535436463|132.83535436463||129.45594929403|128.31216588226|127.09685098029|124.6353899781|121.28932219789|121.18258021988|118.25935829614|118.25935829614|117.79703855466|117.79703855466|117.79703855466|117.79703855466|117.79703855466|-138.27223792227|-138.27223792227|-138.27223792227|-146.66359769141|-155.01510854602|||-161.13903778603|-161.13903778603|-161.13903778603|-168.1822642067|-173.31362689633|-176.32855172387|-176.32855172387|-176.47616858207|-177.41796509119|-177.76996121244|-178.02217912493|-180.8301990277|-181.14257062389|-181.14257062389|-181.14257062389|-181.14257062389|-181.14257062389|-183.10891060626|-183.10891060626|-183.10891060626
09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM|117816.5771588|117512.86350978||||109780.95945531|104662.17717257|104451.51803443|104451.51803443|104451.51803443|104451.51803443|104451.51803443|104451.51803443|104451.51803443|104451.51803443|104451.51803443|104451.51803443|103368.35337158|99984.053255592|99984.053255592|99984.053255592|99984.053255592|99984.053255592|99984.053255592|99984.053255592|98954.503617325|94888.337352583|93627.211731939|93627.211731939|93627.211731939|93410.784268777|93410.784268777|93410.784268777|92049.733665157|92049.733665157|84833.03740573|||83374.737537938|83374.737537938|80905.263931042||79689.182145603|79315.757939559|78550.842155065|76362.046838961|75800.339151404|75800.339151404|75800.339151404|75800.339151404|75800.339151404|75800.339151404|-81055.451487348|-81055.451487348|-81055.451487348|-81055.451487348|-81055.451487348|-81055.451487348|-81055.451487348|-81055.451487348|-81055.451487348|-81055.451487348|-81055.451487348|-81055.451487348|-81055.451487348|-81055.451487348|-81201.174675738|-81201.174675738|-84537.416306376|-84718.723835032|-84718.723835032|-85225.496342075|-85225.496342075|-85225.496342075|-85225.496342075|-85225.496342075|-86488.267088981|77742.88013706|77742.88013706|77742.88013706|77303.200152289|75698.00016921|74039.094882319|74039.094882319|74039.094882319|72543.438758132|72290.999668219|72290.999668219|72290.999668219|70545.569515962|70545.569515962|70545.569515962|70545.569515962|70545.569515962|70545.569515962|70545.569515962||||66406.188351069||65856.875945632|63439.578106469|63439.578106469|63439.578106469|63439.578106469|63439.578106469|63439.578106469|63439.578106469|61827.309007188|60747.010007987|60185.566675541|59489.588488322|59489.588488322|58738.431653691|57470.479615212|56339.42179468|56054.9131052|-58919.824767419|-58919.824767419|-58919.824767419|-58919.824767419|-58919.824767419|-58919.824767419|-58919.824767419|55468.040822182|55468.040822182|55468.040822182|55468.040822182|55468.040822182|55468.040822182|55286.712024646|55055.688194858|55055.688194858|55055.688194858||55055.688194858|54950.764660953|54645.294067726|54383.660075251|54295.945636025|54295.945636025|54295.945636025|54295.945636025|54295.945636025|54295.945636025|54295.945636025|54295.945636025|52812.161817805|52257.957575339|51909.677683516|51909.677683516|51909.677683516|51909.677683516|51909.677683516|51510.752981684|50861.947757427|49946.608619363|49439.643570907|49439.643570907|49439.643570907|49439.643570907|49439.643570907|49439.643570907|49439.643570907|49439.643570907|48460.715078786|47390.870427587|47390.870427587|47390.870427587|47390.870427587|47390.870427587|46759.300475096|46740.75797448|46740.75797448|46740.75797448|46740.75797448|46740.75797448|46740.75797448|46740.75797448|46740.75797448|46740.75797448|46740.75797448|46740.75797448|46740.75797448||45523.064416089|44447.84935121||-47157.654911667|-47157.654911667|-47157.654911667|-47157.654911667|-47157.654911667|-47502.949901853|-47582.349286813|-47582.349286813|-47582.349286813|-47582.349286813|-47582.349286813|-47582.349286813|-47582.349286813|-47582.349286813|-47582.349286813|-47582.349286813|-47582.349286813|-47582.349286813|-47582.349286813|||-48488.721429793||-48527.270268306|-48527.270268306|-48527.270268306|-48527.270268306|-48527.270268306|-48527.270268306|-48527.270268306|-48729.037368279|-48729.037368279|-48766.988753802|-48766.988753802|-48766.988753802|-48766.988753802|-48766.988753802|-48766.988753802|-48766.988753802|-48857.084881238|-48857.084881238|-50716.205423597|-50762.450470664|47112.274091385|47112.274091385|47112.274091385|47112.274091385|47112.274091385|47112.274091385|47112.274091385|47112.274091385|47112.274091385|46091.415657094|44946.017396772|-48187.691856966|-48187.691856966|-48187.691856966|-48187.691856966|-48187.691856966|-48187.691856966|-48187.691856966|-48187.691856966|-48187.691856966
09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH|19.054360633614|19.054360633614|19.044845004349|18.885938639408|18.649376545753|18.610419019953|18.489355017626|17.988727492187|17.809697277119|17.373001575945|-19.064673853586|-19.064673853586|-19.064673853586|-19.064673853586||-19.064673853586|-19.064673853586|-19.064673853586|-19.064673853586|-19.064673853586|-19.064673853586|-19.064673853586|-19.064673853586|-19.064673853586|-19.064673853586|-19.064673853586|-19.099081199114|-19.281025965941|-19.281025965941|-19.286572848182|-19.286572848182|-19.286572848182|-19.286572848182|-19.60045040567|-19.60045040567|-19.60045040567||-19.626516473863|-19.626516473863|-19.626516473863|-19.626516473863||-19.626516473863|-19.626516473863|-19.626516473863|-19.640019033323|-19.710020169031|-19.858357120897|-20.134284948139|-20.422539153396||-20.552265501352|-20.663628101715|-20.787364112413|-20.947627397684|-21.109585916894|-21.251205616413|-21.57022940364|20.167058121142|20.167058121142|20.167058121142|20.167058121142|20.167058121142|20.167058121142|20.167058121142|20.167058121142|20.167058121142|20.167058121142|20.167058121142||20.09228636046|20.087450458785|20.087450458785|20.087450458785|20.038368714594|20.038368714594|20.038368714594|20.038368714594|20.038368714594|20.038368714594|20.038368714594|20.038368714594|19.953972608395|19.953972608395|19.729969959069|19.662742911233|19.428603607696|19.287337786933|19.265818673424|19.265818673424|19.265818673424|18.950911078245|18.608698132967|18.608698132967|18.608698132967|18.397996959128|18.273330009688|18.103176941599|18.103176941599|18.103176941599|18.103176941599|18.080838895092|18.080838895092|18.080838895092|17.942043543137|17.928851128044|17.928851128044|17.928851128044|17.928851128044|17.791332837398|17.791332837398|17.791332837398|17.791332837398||17.732513401698|17.732513401698|17.732513401698|17.732513401698|17.732513401698|17.732513401698|17.732513401698|17.732513401698|17.732513401698|17.732513401698|17.732513401698|17.732513401698|17.732513401698|17.732513401698|17.732513401698|17.732513401698|17.45668132856|17.06464542895|16.969898444055|16.969898444055|16.969898444055|16.743774976596|16.729846318398|16.729846318398|16.716496502728|16.64610697094|16.62511768676|16.181518560605|16.181518560605|16.181518560605|16.181518560605|16.181518560605|16.181518560605|16.135576572636|16.059910020979|16.059910020979|15.9921218132|15.791246649846|-16.851053029392|-16.851053029392|-16.881170147098|-16.990744027205|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.019348314503|-17.058392334253|-17.058392334253|15.990215412885|15.990215412885|15.990215412885|15.990215412885|15.990215412885|15.990215412885|15.990215412885|15.890337955099|15.890337955099|15.890337955099|15.890337955099|15.890337955099|15.890337955099|15.890337955099|15.890337955099|15.828024208095|15.828024208095|15.828024208095|15.828024208095|15.828024208095|15.828024208095|15.711440468393|15.711440468393|15.711440468393||15.615913709694|15.615913709694|15.471014376806|15.416683060513|15.334091458702|15.110657676485|14.721286226673|14.373095593367|||13.991217438285|13.789685743721|-15.276625527868|-15.276625527868|-15.276625527868|-15.276625527868|-15.276625527868|-15.276625527868|-15.276625527868|-15.276625527868|-15.276625527868|-15.276625527868|-15.276625527868|-15.276625527868|-15.276625527868|-15.276625527868|-15.276625527868|-15.29531656209|-15.29531656209|-15.29531656209|-15.39146286584|-15.441620875007||-15.441620875007|-15.585689598328|-15.677097463149|-15.677097463149|-15.677097463149|-15.677097463149|-15.677097463149
09349|13195|/equities/qnb|MSCI_EEM||-20.43766901968|19.814452745649|19.814452745649|19.814452745649|19.764391583572|19.691546407419|19.649495406369||19.602092819719|19.602092819719|19.522325813007|19.427028244548|19.386143757031|19.311270264702|19.266966850578|19.233810034062|19.233810034062|19.233810034062|19.17864887054|19.17864887054|19.17864887054|19.100002299776|19.100002299776|19.100002299776|19.100002299776|19.100002299776|19.100002299776|19.011668005508|18.805742359738|18.644159105729|18.598221353189|18.598221353189|18.385245168094|18.126811408747|18.126811408747||18.126811408747|18.126811408747|18.126811408747|18.126811408747|18.126811408747|18.126811408747|17.997740627464|17.997740627464|17.997740627464||17.997740627464|17.997740627464|17.997740627464|17.997740627464|17.997740627464|17.853601536416|-18.787463797341|-18.787463797341|-18.787463797341|-18.787463797341|-18.787463797341|-18.787463797341|-18.787463797341|-18.787463797341|-18.787463797341|-18.787463797341|-18.787463797341|-18.787463797341|-18.787463797341|-18.787463797341|-18.926071737884|-18.975079746907|-19.055644587085|-19.093214984134|-19.093214984134|-19.093214984134|-19.093214984134|-19.093214984134|-19.093214984134|-19.093214984134|-19.093214984134|-19.093214984134|-19.093214984134|-19.093214984134|-19.093214984134|-19.093214984134|-19.093214984134|-19.093214984134|-19.093214984134|-19.093214984134|-19.093214984134|-19.093214984134|-19.093214984134|-19.093214984134|-19.093214984134|-19.093214984134|-19.174198677981|-19.174198677981|-19.174198677981|-19.174198677981|-19.174198677981|-19.174198677981|-19.174198677981|-19.174198677981|-19.174198677981|-19.174198677981|-19.174198677981|-19.174198677981|-19.174198677981|-19.405309922789|-19.405309922789|-19.405309922789|-19.405309922789|-19.405309922789|-19.405309922789|-19.405309922789|-19.405309922789|-19.405309922789|-19.405309922789|-19.405309922789|-19.552567119173|-19.603963448793|-19.743848352731|-19.769502993352|-19.769502993352|-19.87196364634|-19.87196364634|-19.87196364634|-19.87196364634|-19.87196364634|-19.87196364634|-19.87196364634|-19.87196364634|19.058289244539|19.058289244539|19.058289244539|19.058289244539|19.058289244539|19.058289244539|19.058289244539|18.524210297142|18.212263581567|18.212263581567|18.212263581567|18.105847885667|17.879275483621|17.833616230133|17.833616230133|17.833616230133|17.833616230133|17.75346170227|17.640644612782|17.640644612782|17.640644612782|17.640644612782|17.354605214323|17.180117307466|17.17013039673|17.160592939684|17.160592939684|16.961769318392|16.937569741956|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|-17.5122731891|16.871673292109|16.871673292109|16.871673292109||||16.871673292109|16.871673292109|16.871673292109|16.871673292109|16.871673292109|16.871673292109|16.871673292109|16.871673292109|16.871673292109|16.836860014541|16.817621789092|16.794023709953|16.672804308666|16.645337900336|16.550265844869|16.550265844869|16.550265844869|16.430850938743|16.348519588922|16.348519588922|16.295021456054|16.204468852471|16.156631291123|16.05125788871|15.962508722848|15.827788720204|15.591986958267|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.302543458996|-16.313381364674||||||-16.740841227219|-16.740841227219|-16.74649029909|-16.767766912098|-16.801881174813|-16.801881174813|-16.801881174813|-16.908201699533|-16.94876805681|-16.94876805681|-16.958631106416|-16.998952345088|-16.998952345088|-16.998952345088|-16.998952345088|-16.998952345088
09350|103225|/equities/united-micro|MSCI_EEM||||||||-72.585122228436|-72.70626967343|-72.70626967343|-72.70626967343|-72.779188398877|-73.426877397474|-73.974305888212|-74.082564005362|-77.280625485829|65.505401765059|65.505401765059|61.039330971187|60.042771394568|60.042771394568|60.042771394568|60.042771394568|55.941967707561|53.8188533051|50.548116272909|50.548116272909|50.548116272909|50.548116272909|50.548116272909|50.325453074163|50.325453074163|49.028281829297|47.802235261644|47.802235261644|47.802235261644||47.802235261644|47.802235261644|47.802235261644|47.802235261644||47.802235261644|47.802235261644|47.802235261644|47.358037780882|47.020043928492|46.900048343195|46.386204400447|46.386204400447|46.386204400447|46.386204400447|46.386204400447|46.229117144905|46.212907303001|45.819895943696|45.338772677376|44.945858742345|44.167621587768|-46.73040483472|-46.73040483472|-46.73040483472|-46.73040483472|-46.73040483472|-46.73040483472|-46.73040483472|-46.73040483472|-46.73040483472|-46.73040483472|-46.797669707374|-47.341856756295|-47.724287446434|44.96541210465|44.96541210465|44.96541210465|44.96541210465|44.96541210465|44.96541210465|44.96541210465|44.867122822916|43.89958082958|43.645756707052|43.645756707052|43.645756707052|43.531396637867||43.447553313137|43.447553313137|43.447553313137|43.447553313137|43.447553313137|43.447553313137|43.447553313137|43.447553313137|43.447553313137||43.447553313137|43.447553313137|43.447553313137||43.447553313137|43.447553313137|43.447553313137|43.447553313137||42.491018105437|42.491018105437|42.491018105437|41.845576817117|41.558975809506|40.987751874318|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.491473709089|-42.523858108501|-42.82651057771|-43.015566884711|-43.17392496507|-43.17392496507|-43.17392496507|-44.054360436518|-44.560400908875|-45.097665514866|-45.314073048608|-45.562859917765|-45.606528727123|-45.606528727123|-45.606528727123|-45.70960704266|-45.70960704266|-45.70960704266|-45.727480518624|-45.727480518624|-45.727480518624|-46.213869531734|-46.504299013464|-46.597591567736|-46.597591567736|-46.827878714382|-47.447643651763|-47.518387158465|-47.518387158465|-47.628761856371|-47.773626955144|-47.792747377605|-47.792747377605|-47.921601559461|-47.921601559461|-48.367413635083|-48.367413635083|-48.367413635083|-48.367413635083|-48.367413635083|-48.367413635083|-48.367413635083|-48.367413635083|-48.367413635083|-48.367413635083|-48.367413635083|-48.483237711398|-48.7785963127|-49.658192964491|-49.658192964491|-49.658192964491||-49.713396150305|-49.713396150305|-49.713396150305|46.893931392474|46.893931392474|46.893931392474|46.371034838141|45.642942930668|45.642942930668|45.386602323816|44.937891555678|44.655991210817|44.162211778295|43.483014400946|42.884895005033|42.884895005033|42.86655220964|42.732031653153|42.732031653153|42.732031653153||42.182811549226|41.900346335348|41.754426470886|41.754426470886|41.754426470886|41.754426470886|40.783267248983|40.783267248983|40.783267248983|40.718850664292|40.718850664292|-44.794758017315|-44.794758017315|-44.794758017315|-44.794758017315|-44.794758017315|-44.794758017315|-44.794758017315|||43.564804662582|43.564804662582|42.532951429692|42.532951429692|42.532951429692|42.532951429692|42.532951429692|42.532951429692|42.527523573742|42.527523573742|42.527523573742|42.527523573742|42.527523573742|42.527523573742|42.527523573742|42.527523573742|42.527523573742|42.527523573742|41.919468306287|41.907744724203
09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE|52.955784345132|52.955784345132|52.955784345132|52.955784345132||52.955784345132|52.955784345132|52.955784345132|52.955784345132|52.849039422651|52.241709350635|51.296899185235|48.146000289977|47.72270261224|47.72270261224|47.72270261224|47.72270261224|47.714115793792|47.196796080898|-49.534893937423|-49.534893937423|-49.534893937423|-49.534893937423|-49.534893937423||-49.534893937423|-49.534893937423|-49.534893937423|-49.534893937423|-49.534893937423|-49.534893937423|-49.534893937423|-49.534893937423|-49.534893937423|-49.534893937423|46.921672231247||46.921672231247|46.921672231247|46.921672231247|46.921672231247||46.419079231211|46.144531911157|45.831145703288|45.677385793231|45.571800230909|45.571800230909|45.571800230909|45.571800230909|45.571800230909|45.571800230909|45.571800230909|45.571800230909|45.571800230909|45.571800230909|45.571800230909|45.571800230909|45.571800230909|45.563666024659|45.271852774591||45.204365371517|45.204365371517|45.204365371517|45.204365371517|45.204365371517|45.096516952307|44.576128175293|43.934865503879|43.751518175968|43.496130119836|43.489865765611|43.147071928492|42.9973876237|42.9973876237|42.9973876237|42.9973876237|42.9973876237|42.9973876237|42.9973876237|42.9973876237|42.9973876237|42.9973876237|42.9973876237|42.9973876237|42.9973876237|42.438485595819|42.191095640523|41.787606241816|-44.664338634942|-44.664338634942|-44.664338634942|-44.664338634942|-44.664338634942|-44.664338634942|-44.664338634942|-44.664338634942|-44.824249590013|-44.824249590013|-44.824249590013|-45.223721968436|-45.560851387729|-45.560851387729|-45.560851387729|-45.560851387729|-45.560851387729|-45.560851387729|-45.560851387729|-46.087336333316|-46.428706469052|-46.498283295624|-46.51969966835|-46.51969966835|-46.51969966835|-46.78148589165|-46.78148589165|-46.78148589165|-46.78148589165|-46.78148589165|-46.78148589165|-46.78148589165|-46.78148589165|-46.78148589165||-47.381650024333|-47.41533043419|-47.41533043419|-47.41533043419|-47.41533043419|-47.41533043419|-47.41533043419|-47.41533043419|-47.535921653495|-47.599950582875|-47.599950582875|-48.022406163875|-48.022406163875|-48.022406163875|-48.135428074404|-48.394950519434|-48.394950519434|-48.394950519434|-48.901612425768|46.376595154027|46.376595154027|46.376595154027|46.376595154027|46.376595154027|46.376595154027|46.376595154027|46.376595154027|46.376595154027|45.550661341592|45.252895556049|45.252895556049|45.252895556049|45.252895556049|45.252895556049|45.252895556049|45.252895556049|45.252895556049|44.746228195214|44.746228195214|44.454975738551||43.435094951144|43.435094951144|42.891770387745|-45.661349193507|-45.661349193507|-45.661349193507|-45.661349193507|-45.661349193507|-45.661349193507|-45.661349193507||-45.719070320056|-45.899995045924|-45.899995045924|-45.899995045924|-45.899995045924|-45.899995045924|-45.899995045924|-45.899995045924|-45.899995045924|-45.969999316603|-45.969999316603|-45.969999316603|-45.969999316603|-45.969999316603|-45.969999316603|-45.969999316603|-45.969999316603||-45.969999316603|-46.342777255807|-46.94919650161|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866|-47.314180596866||-48.876868389489|-50.162075835734|-51.340639571646|-51.516652777728|-51.516652777728|-51.918443516363|-51.918443516363|-51.918443516363|-52.623271760531|-53.022247112667|49.220130300217|49.220130300217|49.220130300217|49.220130300217|49.220130300217|49.220130300217|49.220130300217|49.220130300217|49.220130300217|49.220130300217|49.220130300217|49.220130300217|48.8790329294|48.251146775329|46.81321809672|45.733903192064|45.733903192064|45.733903192064|45.733903192064|45.733903192064|45.733903192064
09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER||-991.27584334082|-991.27584334082|-991.27584334082|-991.80649260091|-992.34054733435|-996.22723867434|-996.22723867434|-996.22723867434|-996.22723867434|-996.22723867434|-996.22723867434|-996.22723867434|-996.22723867434|-996.22723867434|-996.22723867434|-1006.6969318604|-1015.4601260087|-1015.4601260087|-1015.4601260087|-1018.3348779269|-1018.3348779269|-1018.3348779269|-1019.4051823415|-1019.4051823415||-1019.4051823415|-1022.8946470461|-1024.049607829|-1026.2773420322|-1029.5859355914|-1030.5399284348|-1030.9888093721|-1031.3071720643|-1031.3071720643|-1035.7204006368||-1035.7204006368|-1035.7204006368|-1036.8582601584|-1036.8582601584|-1036.8582601584|-1036.8582601584|-1036.8582601584|-1036.8582601584|-1037.6202890649|-1038.1336545166|-1045.3151716851|1012.6588865774|1012.6588865774|1012.6588865774|1012.5098739749|1005.2331933055|1004.981325895|1001.1459176611|994.99546406784|-1026.8813935969|-1026.8813935969|-1026.8813935969|-1031.6459928855|-1032.3844365394|-1036.5938183771|-1037.4931315301|-1039.7162131453|-1039.7162131453|-1039.7162131453|-1039.7162131453|-1039.7162131453|-1039.7162131453|-1042.5180146059|-1043.1866828954|-1048.6810899943|-1048.6810899943|-1049.5900999937|-1050.6001111041|-1053.5556790046|-1063.5618655606|-1064.6798506229|-1076.0331673588|-1076.3780036221|-1076.3780036221|-1076.3780036221|-1076.3780036221|-1076.3780036221|-1078.9200040245|-1080.3037289544|-1080.3037289544|-1080.3037289544|-1080.3037289544|-1080.3037289544|-1080.3037289544|-1080.3037289544|-1080.3037289544|-1080.3037289544|-1080.3037289544|-1080.3037289544|-1091.4612168781|-1091.4612168781|-1091.4612168781|-1091.4612168781|-1091.4612168781|-1095.3457965312|-1099.9953294791|-1106.161477199|-1108.4016413323|-1113.1129348136|1068.0371264559|1068.0371264559|1068.0371264559|1057.7634738399|1050.8483042666|1050.7758936295|1049.8065484772|1038.8961649747|1037.3846277497|1031.9829197219|1023.5365774687|1019.7073082986|1009.0081203318|-1052.1605223689|-1052.1605223689||-1052.1605223689|-1052.1605223689|-1052.1605223689|-1052.1605223689|-1058.6783581876|-1061.5870646529|-1064.3189607255|1031.6548855418|1031.6548855418|1031.6548855418|1031.6548855418|1031.6548855418|1031.6548855418|1031.6548855418|1030.3943172687|1020.882574743|1017.8139719367|1016.5155243741|1009.93301248|1009.93301248|1009.93301248|1009.93301248|1009.93301248|1009.93301248|1009.93301248|1009.93301248|1009.93301248|1009.93301248|1009.93301248|1009.93301248|1009.93301248|1009.93301248|1009.93301248|1009.93301248|1009.8278634842|1009.8278634842|1009.8278634842|1006.3615598571|1006.3615598571|993.7906220634|978.37846895934|970.30940995482|965.78823328313|959.37581475904|958.19933437454|958.19933437454|958.19933437454|955.88814930504|936.37572145004||921.08413494449|916.31570549388|-952.90678531707|-952.90678531707|-952.90678531707|-952.90678531707|-952.90678531707|-952.90678531707|-952.90678531707|933.72619096658|933.72619096658|930.87906908154||||930.87906908154|930.87906908154|930.87906908154|930.87906908154|930.87906908154|930.87906908154|928.41617868743|928.41617868743|928.41617868743|928.41617868743|928.41617868743|928.41617868743|928.41617868743|928.41617868743|928.41617868743|928.41617868743|927.8513096527|-960.49419432362|-960.49419432362|-960.49419432362|-960.49419432362|-960.49419432362|-960.49419432362|-960.49419432362|-960.49419432362|-960.49419432362|-960.49419432362|-960.49419432362|-960.49419432362|-960.49419432362|-960.49419432362|-960.49419432362|-960.49419432362|-960.49419432362|-960.49419432362|-960.49419432362|-960.49419432362|-960.49419432362|-960.49419432362|-960.49419432362|-960.49419432362|-960.49419432362|-960.49419432362|-1011.0250535616|973.90461426593|973.90461426593||||973.90461426593|973.90461426593|973.90461426593|958.45694324206|958.45694324206|958.45694324206|958.45694324206|958.45694324206|958.45694324206|958.45694324206|958.45694324206|958.45694324206|958.45694324206|958.45694324206|958.45694324206|958.45694324206
09354|943202|/equities/novatek-gdr|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09355|941323|/equities/natl-bk-of-ad|MSCI_EEM|19.229901799989|19.229901799989|19.229901799989|19.103349582093|19.103349582093|19.103349582093|19.067054739415|18.95450516853|18.827141281144|18.827141281144|18.827141281144|18.722380210047|18.638199542501|18.152442745079|18.085747325583|18.085747325583|18.085747325583|18.085747325583|18.085747325583|18.085747325583|18.085747325583|17.973052753524|17.88561467497|17.729571335497|17.463968375195|17.155519912496|17.13051907547|17.13051907547|17.036132462905|17.011565397368|17.011565397368|17.011565397368|17.002658161368|17.002658161368|17.002658161368|17.002658161368||17.002658161368|17.002658161368|17.002658161368|16.867398563189|16.83599876382|16.822220738486|16.783579331588|16.545088430192|16.446764252744|16.21973819|16.088597819346|16.012887262788|15.977652310759|15.953520691726|15.953520691726|15.900577558779|15.887309407419|15.761453892595|-16.726931422621|-16.726931422621|-16.726931422621|||-16.726931422621|-16.726931422621|-16.80868602539|-16.80868602539|-16.80868602539|-17.086316540781|-17.438129693207|-17.526810308228|16.818782049827|16.818782049827|16.818782049827|16.818782049827|16.818782049827|16.818782049827|16.818782049827|16.818782049827|16.818782049827|16.818782049827|16.818782049827|16.818782049827|16.818782049827|16.818782049827|16.61420229454|16.438645404297|16.438645404297|16.225611573038|16.225611573038|16.02179016623|15.616262158495|15.616262158495|15.616262158495|15.616262158495|15.574047577333|15.574047577333|15.574047577333|15.574047577333|15.574047577333|15.511163830704|-16.494551836469|-16.494551836469|-16.494551836469|-16.494551836469|-16.494551836469|-16.494551836469|-16.494551836469|-16.494551836469|-16.707279826776|-17.124364722674|-17.124364722674|-17.124364722674|-17.124364722674|-17.124364722674|-17.124364722674|-17.124364722674|-17.124364722674|-17.124364722674|-17.124364722674|-17.124364722674|-17.160945425437|-17.160945425437||-17.176001698455|-17.176001698455|-17.176001698455|-17.257779711574|-17.479755633507|-17.588617688454|-17.679575476422|-17.763972531176|17.095634663683|17.095634663683|17.095634663683|17.095634663683|17.095634663683|17.095634663683|17.095634663683|17.095634663683|17.095634663683|17.095634663683|17.072926747117|17.034966962005|17.034966962005|17.034966962005|17.034966962005|17.034966962005|17.034966962005|17.034966962005|17.034966962005|17.034966962005|17.034966962005|17.020859531449|17.020859531449|17.020859531449|16.919094746396|16.919094746396|16.919094746396|16.480106452091|16.063451028514|15.959650996042|15.959650996042|15.959650996042|15.959650996042|15.959650996042|15.959650996042|15.959650996042|15.959650996042|15.804057230235|15.613397295476|15.564885226886|15.507649942681||15.297388973551|15.131543943967|14.628382600773|-16.390957227312|-16.390957227312|-16.390957227312|-16.586730525742|-16.586730525742|-16.586730525742|-16.586730525742|-16.830878288795|-16.830878288795|-16.830878288795|-16.830878288795|||-16.830878288795|-16.830878288795|-16.830878288795|15.694223824782|15.694223824782|15.506916301828|15.415334886761|15.415334886761|15.415334886761|15.415334886761|15.415334886761|15.380372200246|15.105968963035|15.0244095711|14.908233155596|14.838186841561|14.838186841561|14.838186841561|14.838186841561|14.838186841561|14.652430169399|14.396033570297|14.225592663032|14.179547259258|14.000608387972|13.771787104105|13.569763590997|13.169736785033|13.118596574045|12.875107628744|12.64456431804|12.59538802318|12.59538802318|12.570430958847|12.521590140771|12.512827288603|12.512827288603|12.253141283431|12.233630597639|12.233630597639|-13.319751231857|-13.319751231857|-13.319751231857|-13.855279676327|-14.194754803853|-14.400719725178|||-14.400719725178|-14.400719725178|-14.400719725178|-14.400719725178|-14.400719725178|-14.400719725178|-14.574133487859|13.903227787855|13.903227787855|13.903227787855|13.903227787855|13.903227787855|13.903227787855|13.903227787855|13.903227787855|13.903227787855|13.903227787855
09356|103439|/equities/fubon-fin-hldg|MSCI_EEM||||||||90.827720985893|-94.988243709897|-94.988243709897|-94.988243709897|-94.988243709897|-94.988243709897|-94.988243709897|-94.988243709897|-95.864716674326|-96.499033317446|-96.499033317446|-97.198876688182|-97.198876688182|-97.198876688182|-97.524546072438|-97.524546072438|93.739844756425|93.739844756425|93.739844756425|93.739844756425|93.739844756425|93.739844756425|93.739844756425|93.739844756425|93.739844756425|93.739844756425|93.739844756425|93.739844756425|93.739844756425||93.739844756425|93.739844756425|93.739844756425|93.739844756425||93.739844756425|93.425116757185|93.425116757185|91.933461113805|91.838220197029|91.838220197029|91.138363692096|91.138363692096|91.138363692096|90.593162378072|90.593162378072|90.593162378072|89.386849121252|88.790943468058|88.3177167447|-94.498704014491|-94.498704014491|-94.498704014491|-94.498704014491|-94.498704014491|-94.498704014491|-94.498704014491|-94.498704014491|-94.498704014491|-94.552715325884|-94.552715325884|-96.008577161953|89.523979791981|89.523979791981|89.171088572985|88.626627368122|88.626627368122|88.626627368122|88.626627368122|88.626627368122|88.626627368122|88.626627368122|88.246412674421|88.246412674421|88.246412674421|88.246412674421|88.246412674421|88.246412674421||87.22934555106|86.965937551444|86.21214817253|85.721053844497|85.721053844497|85.721053844497|84.814461798113|84.814461798113|84.814461798113||84.814461798113|-89.552231968338|-89.552231968338||-89.552231968338|-89.552231968338|-89.552231968338|-89.552231968338||-89.552231968338|-89.552231968338|-89.552231968338|-89.552231968338|-89.552231968338|-89.552231968338|85.686558339584|85.686558339584|85.686558339584|85.512841751827|-88.631031068024|-88.631031068024|-88.631031068024|-88.631031068024|-88.631031068024|-88.631031068024|-88.631031068024|-88.631031068024|-88.631031068024|-88.631031068024|-88.828926121589|-89.515473722745|85.487137706452|85.487137706452|85.487137706452|85.155594939881|85.155594939881|85.155594939881|85.155594939881|85.155594939881|84.978440941366|84.492714869747|83.697459101422|82.997172540806|81.913529283892|-85.913557357799|-85.913557357799|-85.913557357799|-85.913557357799|-85.913557357799|-85.913557357799|-85.913557357799|-86.376173994288|-86.506857789606|-86.635082606324|-86.635082606324|-86.635082606324|-86.635082606324|-86.635082606324|-86.635082606324|-86.635082606324|-86.635082606324|-86.635082606324|-86.635082606324|-86.635082606324|-86.635082606324|-86.635082606324|-86.635082606324|-87.225408600005|-87.225408600005|-87.922677832878|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|81.384167227537|80.704628981253|80.310694205652|79.667440295098|77.350217150629|-83.236647725771||-83.236647725771|-83.236647725771|-83.236647725771|-83.236647725771|-83.236647725771|-83.236647725771|-83.236647725771|-83.236647725771|-83.236647725771|-83.236647725771|-83.236647725771|-83.236647725771|-83.236647725771|-83.236647725771|-83.236647725771|-84.53516210524|-85.039069429678|78.932820655951|78.932820655951|78.932820655951||78.147578506612|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-83.335954220366|-85.139950150992|||-90.125651964633|-90.125651964633|-90.125651964633|-92.200724744232|-92.559729565511|-92.559729565511|-92.559729565511|-92.559729565511|-92.559729565511|-92.559729565511|-92.559729565511|-92.559729565511|-92.559729565511|-92.559729565511|-93.060813256248|-93.143599899884|-93.143599899884|-94.354000312616|90.795402015095|90.795402015095
09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH|3.1171209310482|3.1171209310482|3.1171209310482|3.0856899127905||3.0507665591709|2.9920852675268|2.9920852675268|2.9920852675268|2.9920852675268|2.9920852675268|2.9920852675268|2.9920852675268|2.9920852675268|2.9920852675268|2.9920852675268|2.9920852675268|2.9920852675268|2.9920852675268|2.9920852675268|2.9920852675268|2.9690846070417|2.9690846070417|2.9690846070417||2.9690846070417|2.9690846070417|2.9690846070417|2.9690846070417|-3.4220279407261|-3.4220279407261|-3.4220279407261|-3.4220279407261|-3.4220279407261|-3.4220279407261|-3.4220279407261||-3.4220279407261|-3.4220279407261|-3.4220279407261|-3.4220279407261||-3.4220279407261|-3.4220279407261|-3.4220279407261|-3.4220279407261|-3.4621429505085|-3.4621429505085|-3.4621429505085|-3.4621429505085||-3.4621429505085|-3.4621429505085|-3.4621429505085|3.1308305481916|3.1308305481916|3.1308305481916|3.1308305481916|3.1308305481916|3.1308305481916|3.1308305481916||3.1308305481916|3.1308305481916|3.1308305481916|3.1308305481916|3.1308305481916|3.1308305481916|3.1308305481916|3.1308305481916|3.1308305481916|3.1308305481916|3.1250500425781|3.1250500425781|3.1250500425781|3.1250500425781|3.1250500425781|3.1250500425781|3.0723055377215|3.0723055377215|3.0723055377215|3.0723055377215|3.0723055377215|3.0639773758756|3.0639773758756|3.0639773758756|3.0639773758756|3.0639773758756|3.0039747194567|3.0012033049607|3.0012033049607|2.9377315115425|2.8611742804125|-3.1206393252887|-3.1206393252887||-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|||-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887||-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.1206393252887|-3.127211522082|-3.127211522082|-3.127211522082|-3.127211522082|-3.127211522082|-3.127211522082|-3.127211522082|-3.127211522082|-3.127211522082|-3.127211522082|-3.127211522082|-3.141346228365|-3.1987180447621|-3.2291310336902|-3.346256669662|-3.3597296567996|-3.3724774224052|-3.4305860844463|-3.444373378843|-3.4486926238735|-3.4504916978103|-3.480345037975||-3.480345037975|-3.480345037975|-3.480345037975|-3.480345037975|-3.480345037975|-3.480345037975|-3.480345037975|-3.480345037975|-3.480345037975|-3.5520500512014||-3.5595772452829|-3.5595772452829|-3.5595772452829|-3.5595772452829|-3.5595772452829|-3.5595772452829|-3.5595772452829|-3.5595772452829|-3.5595772452829|-3.5595772452829|-3.5595772452829|-3.5595772452829|-3.5595772452829|-3.5595772452829|3.1629282982755|3.1629282982755|3.1629282982755||3.0996669775674|3.0996669775674|3.0596299443454|3.0569305404252|3.0569305404252|3.0569305404252||3.0569305404252|2.9602867516527|2.9602867516527|2.9602867516527|2.9602867516527|2.9602867516527|2.8611833903998|2.8611833903998|2.8611833903998|2.8611833903998|2.8611833903998||2.8611833903998|2.851067530467|2.851067530467|2.851067530467|2.7668972935433|||-3.0505594146042|-3.0505594146042|-3.0505594146042|-3.0505594146042|-3.0505594146042|-3.0505594146042|-3.0505594146042|-3.1047385938903|-3.1047385938903|-3.1047385938903|2.7521238450717|2.5999843341222|2.5999843341222|2.5999843341222|2.5999843341222|2.5832605342192||-2.8522746506439|-2.8522746506439|-2.8522746506439|-2.8522746506439|-2.8522746506439|-2.8905332393702|-2.8905332393702|-2.8905332393702|-2.8905332393702|-2.8905332393702|-2.8905332393702|-2.8905332393702|-2.8905332393702|-2.8905332393702
09358|103227|/equities/delta-electron|MSCI_EEM||||||||1135.9133678053|1135.9133678053|1135.9133678053|1135.9133678053|1135.9133678053|1135.9133678053|1135.9133678053|1135.9133678053|1135.9133678053|1135.9133678053|1135.1598350943|1135.1598350943|1135.1598350943|1135.1598350943|1089.0664834381|1021.1849815979|1015.228372343|1015.228372343|981.08708038115|950.72479059401|950.72479059401|950.7096180173|950.7096180173|946.20104153719|946.20104153719|946.20104153719|946.20104153719|946.20104153719|918.16782393021||902.53748138575|902.53748138575|902.53748138575|-957.66245663065||-957.66245663065|-957.66245663065|-957.66245663065|-957.66245663065|-957.66245663065|-969.23606292294|-979.92895880327|915.77581000126|915.77581000126|915.77581000126|915.77581000126|915.77581000126|915.77581000126|915.77581000126|915.77581000126|907.80645555696|896.67383950773|-988.39014838285|-988.39014838285|-988.39014838285|-988.39014838285|-988.39014838285|-988.39014838285|-988.39014838285|-988.39014838285|-988.39014838285|-1004.8779426476|-1021.308825164|-1023.8431390711|-1053.8812656346|-1058.7171438308|-1058.7171438308|-1058.7171438308|-1058.7171438308|-1058.7171438308|-1058.7171438308|969.54116010845|969.54116010845|969.54116010845|969.54116010845|969.54116010845|969.54116010845|954.49017789828||912.92768361577|912.92768361577|912.92768361577|912.92768361577|912.92768361577|908.19742623974|904.30442556892||904.30442556892||904.30442556892|878.5049172988|870.78324144311||829.48137938124|817.81264375693|817.43609592961|817.43609592961||817.43609592961|817.43609592961|817.43609592961|817.43609592961|812.41493324644|812.41493324644|782.01659249604|767.12954721782|764.09128562116|764.09128562116|764.09128562116|756.87920624573|743.0880069397|684.65334104411|671.78149004901|654.03498894335|648.99490921666|648.99490921666|648.99490921666|648.99490921666|648.99490921666|645.88323246295|641.14803606995|-702.17807063634|-702.17807063634|-702.17807063634|-702.17807063634|-702.17807063634|635.89127081934|635.89127081934|628.76807868815|619.41120825698|619.41120825698|590.95689806331|582.56322007035|577.68135563372|569.36817292635|563.25700361278|563.25700361278|537.17444845865|530.81413389956|530.81413389956|488.29348211062|486.47960754398|486.47960754398|481.25323394236|481.25323394236|481.25323394236|478.55914882485|475.73238758316|463.48043064796|462.26287734316|462.26287734316|447.18097482573|440.28206768609|440.28206768609|433.0634085401|421.19624834643|421.19624834643|421.19624834643|421.19624834643|410.49583149604|398.52314610671|398.39764196974|398.39764196974|398.39764196974|398.39764196974|398.39764196974|384.10849107748|380.41048158777|380.41048158777|380.41048158777|377.09902638109|377.09902638109|377.09902638109|377.09902638109|377.09902638109|374.6068226927|374.6068226927|368.28535854745|367.17817616383|364.67019573759|353.96688415288|349.73235137569|349.73235137569||349.73235137569|347.87892491946|347.87892491946|347.87892491946|347.87892491946|347.87892491946|342.94880546606|341.38028572788|341.38028572788|341.38028572788|341.38028572788|340.89476191987|339.89096285304|339.89096285304|339.89096285304|333.07329205894|328.27588006548|321.4176445172|320.93627168578|308.87363520642||-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-340.75026452731|-352.1669605859|-373.85217842877|||-399.24955888721|-399.24955888721|-399.24955888721|368.84525529876|368.84525529876|368.84525529876|368.00648802316|368.00648802316|365.58825681871|365.58825681871|365.57500841816|365.57500841816|-397.2575430267|-397.2575430267|-397.2575430267|-397.2575430267|-397.2575430267|-405.50838114078|-406.8148679342|-410.03378757309
09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH|-19.113624278174|-19.113624278174|-19.113624278174|-19.113624278174||-19.113624278174|-19.113624278174|-19.113624278174|-19.113624278174|-19.113624278174|-19.113624278174|-19.113624278174|-19.113624278174|-19.153424794127|-19.153424794127|-20.27686050937|-20.752896012558|-20.752896012558|-20.752896012558|-21.045995065121|19.247498615106|19.247498615106|19.247498615106|19.247498615106||19.247498615106|19.247498615106|19.247498615106|19.247498615106|19.247498615106|19.247498615106|19.247498615106|19.247498615106|19.247498615106|19.247498615106|19.247498615106||19.247498615106|19.247498615106|18.296973025749|18.296973025749||-20.767650927241|-20.767650927241|-20.767650927241|-20.767650927241|-20.767650927241|-20.767650927241|-20.958500903111|-21.257223174816|-21.863304294752|-21.892509316522|-22.530065906399|-22.617295907536|-22.617295907536|-22.617295907536|-22.617295907536|-22.617295907536|-23.585468158234|-24.376743187966|-24.376743187966||-24.376743187966|-24.376743187966|-24.376743187966|-24.376743187966|-25.040181016991|-26.058533615612|-26.824204703993|-27.729949285395|23.40290434582|23.40290434582|23.40290434582|23.123504137805|21.393797779483|21.393797779483|21.393797779483|21.393797779483|21.393797779483|21.393797779483|-23.6019967835|-23.6019967835|-23.6019967835|-23.6019967835|-23.6019967835|-23.6019967835|-23.6019967835|-23.6019967835|-23.6019967835|-23.6019967835|-23.6019967835|-23.923329755206|-23.988617086287|-23.988617086287|-24.368464310827|-24.672737792534|21.899874606672|21.899874606672|21.899874606672|21.899874606672|21.899874606672|21.899874606672|21.646524082662|21.646524082662|20.941971075801|20.637540248001|-22.440921526104|-22.440921526104|-22.440921526104|-22.440921526104|-22.440921526104|-22.440921526104|-22.440921526104|-22.440921526104|-22.440921526104|-22.440921526104|-22.440921526104|-22.440921526104|-22.440921526104|-22.440921526104|-22.440921526104|-22.471300898823|-22.926255767912|-23.507283706764||-24.209481896405|-24.941091631788|21.923652414753|21.923652414753|21.000620411592|21.000620411592|19.91846651364|-21.29503253742|-21.29503253742|-21.29503253742|-21.29503253742|-21.29503253742|19.786150023172|19.786150023172|19.786150023172|18.496832791114|18.020369043112|17.861967698733|17.861967698733|17.497645623667|17.497645623667|17.497645623667|17.497645623667|17.497645623667|17.497645623667|17.497645623667|17.497645623667|-19.110086361233|-19.110086361233|-19.110086361233|-19.110086361233|-19.110086361233|-19.110086361233|-19.110086361233|-19.110086361233|-19.110086361233|-19.110086361233|-19.400205947363|-19.769363561625|-19.769363561625||-19.769363561625|-19.769363561625|-19.769363561625|-19.769363561625|-20.045682129324|-20.285080299687|-20.285080299687|-20.285080299687|-20.285080299687|-20.285080299687||-20.560089069286|-20.618951100108|-20.618951100108|-20.618951100108|-21.51514988741|-21.51514988741|-21.51514988741|-21.51514988741|-21.51514988741|-21.51514988741|-21.51514988741|-21.51514988741|-21.51514988741|-21.815166588191|-22.003637328729|-22.003637328729|-22.003637328729||19.475360641938|19.475360641938|19.475360641938|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759||-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.282829243759|-21.659811610226|-22.81728979641|-23.156486639063|-23.156486639063|-23.156486639063|-23.156486639063|-23.156486639063|-23.769427971355|-24.457143364474|-24.787381130373|-25.535979118519|-25.781643910069|-26.528286727526|-26.528286727526|-26.528286727526|22.717541880377|22.717541880377|22.717541880377|22.717541880377|22.717541880377|20.126902703601|20.126902703601|19.676450631934
09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH|17.731160617726|17.731160617726|17.731160617726|17.731160617726||17.731160617726|17.731160617726|17.731160617726|17.290775330329|17.290775330329|17.290775330329|16.493083352804|-17.389007610209|-17.389007610209|-17.389007610209|-17.389007610209|-17.389007610209|-17.389007610209|-17.389007610209|-17.389007610209|-17.389007610209|-17.389007610209|-17.389007610209|-17.389007610209||-17.504452910829|-17.665541308704|-17.665541308704|-17.665541308704|-17.665541308704|-17.665541308704|-17.665541308704|-17.665541308704|-17.665541308704|-17.665541308704|-17.665541308704||-17.665541308704|-17.665541308704|-17.665541308704|-17.665541308704||-17.665541308704|-17.665541308704|-17.665541308704|-17.665541308704|-17.665541308704|-17.861991504368|-18.141656031804|-18.291007481898|-18.493034599844|-18.493034599844|-18.810316031314|-18.960906815901|-19.310654041555|-19.310654041555|-19.310654041555|-19.61933779428|-19.705262262998|-19.705262262998|-19.777483371694||-19.777483371694|-19.777483371694|-19.777483371694|-19.777483371694|-19.777483371694|-19.929148678204|-20.410998455044|-20.908054262793|-21.383393506646|-21.616421881678|-21.616421881678|-21.616421881678|-21.616421881678|-21.616421881678|-21.904975810009|-21.904975810009|-21.904975810009|-22.377781998742|-22.377781998742|-22.377781998742|-23.033646940775|-23.083496172767|-23.608500992304|-23.714502267315|-23.956607029116|-23.956607029116|-24.351231015695|-24.575700880171|-24.640944720508|-25.028271941346|-25.106482551914|-25.106482551914|-25.444508497827|-25.809303752706|-26.43060323058|-26.933727066367|-27.093307592967|24.317242693258|24.317242693258|24.317242693258|24.317242693258|24.317242693258|24.317242693258|24.317242693258|24.317242693258|24.317242693258|24.317242693258|24.317242693258|24.317242693258|24.317242693258|24.317242693258|23.492953964899|23.492953964899|-25.447320865189|-25.447320865189|-25.447320865189|-25.447320865189|-25.447320865189|-25.447320865189|-25.447320865189|-25.447320865189|-25.447320865189||-25.447320865189|-25.447320865189|-25.447320865189|-25.476335921657|-25.476335921657|-25.476335921657|-25.476335921657|-25.675994465497|-26.117772497233|-26.523810255915|-26.523810255915|-26.523810255915|-26.557051709148|-26.557051709148|-26.819501826998|-27.428921614454|-27.428921614454|-27.55205653593|-28.3721493631|-28.3721493631|-28.3721493631|-29.208498732844|-29.65583225599|-31.454206977251|-31.454206977251|-31.634173642665|-32.095971596539|29.668281525359|29.668281525359|29.668281525359|29.668281525359|29.061606903855|26.900964229178|26.544960305505|26.448011501423|-28.378657503606|-28.378657503606|-28.378657503606|-28.378657503606|-28.378657503606||-28.378657503606|-28.395730623141|26.147202382325|26.147202382325|26.147202382325|26.147202382325|26.147202382325|26.147202382325|-28.440984189953|-28.440984189953||-28.693871326409|-29.562911690564|-30.023533242832|-30.023533242832|28.369502899235|28.369502899235|28.369502899235|28.369502899235|27.626059784737|27.626059784737|27.626059784737|27.452843522856|27.023751241923|27.023751241923|27.023751241923|27.023751241923|27.023751241923||27.023751241923|27.023751241923|27.023751241923|27.023751241923|27.023751241923|27.023751241923|26.605865575355|26.605865575355|26.060265507573|26.060265507573|25.21596819662|25.21596819662|24.089519466548|23.507799534432|23.025061754081|23.025061754081|22.284513636533|21.934458701814|21.764120809463|21.365689957834|-24.184521572477|-24.184521572477|-24.184521572477|-24.184521572477|-24.184521572477||-24.184521572477|-24.184521572477|-24.184521572477|-24.184521572477|-24.184521572477|-24.184521572477|-24.184521572477|-24.184521572477|-25.195868484054|-26.179575699208|-27.524806624914|-28.199507322868|-28.405749910359|-28.405749910359|-28.773105216561|-29.421483437815|-29.605799448095|-29.605799448095|-30.0472430501|-30.0472430501|-31.212325020368|-31.273791317825|-31.273791317825|-31.273791317825|-31.580832473055|-31.580832473055|-31.580832473055|-31.580832473055|-31.580832473055|-31.580832473055|-31.580832473055
09361|27101|/equities/financiero-banorte|MSCI_EEM|189.8695153482|189.8695153482|189.8695153482|189.8695153482|189.8695153482|189.8695153482|189.8695153482|189.8695153482|189.8695153482|187.88224466722|186.0081510521|186.0081510521|186.0081510521|186.0081510521||186.0081510521|186.0081510521|179.25461556923|174.99735744807|173.39706366165|173.04598956386|173.04598956386|173.04598956386|169.64276588454|169.64276588454|169.35251456382|167.23169190224|163.32961643335|-178.11301647943|-178.11301647943|-178.11301647943|-178.11301647943|-178.11301647943|-178.11301647943|-178.11301647943|-178.11301647943||-178.11301647943|-179.71390561697|-179.71390561697|-179.71390561697||-179.71390561697|-179.71390561697|-179.71390561697|-179.71390561697|-179.71390561697|-179.71390561697|-182.51572017762|-182.51572017762||-182.51572017762|-182.51572017762|-182.98746130304|-183.45218173483|169.41052605126|169.41052605126|169.41052605126|169.41052605126|169.41052605126|169.41052605126|169.41052605126|169.41052605126|169.41052605126|169.41052605126|169.41052605126|169.41052605126|169.41052605126|169.41052605126||169.41052605126|169.41052605126|169.41052605126|169.41052605126|-184.64997304195|-184.64997304195|-184.64997304195|-184.64997304195|-184.64997304195|-184.64997304195|-184.64997304195|-184.64997304195|-184.64997304195|-184.64997304195|-185.38684551469|-185.38684551469|-185.38684551469|-186.61427998268|-186.87286617976|-186.87286617976|172.73087059565|172.73087059565|172.73087059565|172.73087059565|172.73087059565|172.73087059565|172.73087059565|172.73087059565|172.73087059565|172.73087059565|172.73087059565|172.73087059565|172.73087059565|172.73087059565|172.73087059565|172.73087059565|172.73087059565|172.73087059565|172.73087059565|172.73087059565|172.73087059565|172.73087059565|172.73087059565||170.91263301182|168.16180787934|166.29701217958|164.37612813654|162.66890936447|162.66890936447|162.66890936447|161.5486541392|161.5486541392|159.1140602564|158.50832605481|158.50832605481|158.50832605481|158.01287278557|158.01287278557|158.01287278557|158.01287278557|158.01287278557|158.01287278557|158.01287278557|158.01287278557|158.01287278557|158.01287278557|158.01287278557|157.79707134459|-169.70604792087|-169.70604792087|-169.70604792087|-169.70604792087|-169.70604792087|-169.70604792087|-169.70604792087|-169.70604792087|-169.70604792087|-169.70604792087|-169.70604792087|-169.70604792087|-169.70604792087|-169.70604792087|-169.70604792087|-172.31839254663|-174.18042880479|-174.52971098799|-174.52971098799|-174.52971098799|-174.52971098799|-177.07244939692|162.85674404383|162.85674404383|162.85674404383|162.85674404383|162.85674404383|162.85674404383|162.85674404383|162.85674404383|162.85674404383|162.85674404383|162.47494064179|162.47494064179|162.47494064179|162.47494064179|162.47494064179|162.47494064179|162.47494064179|162.47494064179|162.47494064179|162.47494064179|162.47494064179|162.47494064179|161.74660339187|161.02845679202|160.89154652532|160.89154652532|160.89154652532|160.89154652532|160.89154652532|160.89154652532|160.89154652532|159.76616911288|159.36068854197|159.36068854197|159.36068854197|159.36068854197|159.36068854197|159.36068854197|159.36068854197|156.36632002575|153.0709126656|152.0641567974|152.0641567974|152.0641567974|152.0641567974|152.0641567974|152.0641567974|149.03737772542|149.03737772542|149.03737772542||149.03737772542|149.03737772542|148.66431319535|144.17034029762|143.15982516386|142.90313130593|136.5290385482|-155.4415053788|||-155.4415053788|-155.4415053788|-155.4415053788|-155.4415053788|-155.4415053788|-155.4415053788|-155.4415053788|-155.4415053788|-155.4415053788|-155.4415053788|-155.4415053788|-155.4415053788|-155.99556387168|-157.95673749957|-157.98645953011|-157.98645953011|-157.98645953011|-157.98645953011|-157.98645953011|-157.98645953011|-157.98645953011|-157.98645953011||-157.98645953011|-157.98645953011|-157.98645953011|-157.98645953011|-158.92416550238|144.5923536522|144.5923536522
09362|103440|/equities/cathay-fin-hld|MSCI_EEM||||||||73.982159197798|73.157956190098|72.414397207884|72.213117546889|72.213117546889|72.213117546889|72.213117546889|72.213117546889|72.213117546889|72.213117546889|72.213117546889|72.213117546889|72.213117546889|72.213117546889|72.213117546889|72.213117546889|72.213117546889|72.213117546889|71.83349006153|71.83349006153|71.83349006153|71.83349006153|71.83349006153|71.83349006153|71.83349006153|71.83349006153|71.83349006153|71.83349006153|71.83349006153||71.83349006153|71.83349006153|71.83349006153|71.83349006153||71.83349006153|71.83349006153|71.83349006153|70.270547310256|69.31171864022|67.657465071029|66.503727323325|66.503727323325|66.503727323325|65.570806272065|65.370748728925|65.370748728925|64.767500791741|64.659872726395|64.659872726395|63.455411173452|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504||63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504|63.291410805504||63.291410805504|63.291410805504|63.291410805504||63.291410805504|63.291410805504|63.291410805504|63.291410805504||63.291410805504|63.291410805504|63.291410805504|63.123791140231|62.940250711023|62.940250711023|62.940250711023|62.940250711023|62.940250711023|62.940250711023|62.350282806356|-64.932739317783|-64.932739317783|-64.932739317783|-64.932739317783|-64.932739317783|-64.932739317783|-64.932739317783|-64.932739317783|-64.932739317783|-64.932739317783|61.622632300986|61.622632300986|61.622632300986|61.622632300986|61.622632300986|61.622632300986|61.622632300986|61.622632300986|61.542137107895|61.542137107895|61.363488260956|-64.013268000656|-64.013268000656|-64.013268000656|-64.013268000656|-64.013268000656|-64.013268000656|-64.013268000656|-64.013268000656|-64.013268000656|-64.275854859941|-65.070188976356|-65.070188976356|-65.827989658855|-65.947763956413|-66.113669630084|-66.113669630084|-66.113669630084|-66.337443215686|-66.337443215686|-66.337443215686|-66.337443215686|-66.337443215686|-66.337443215686|-66.337443215686|-66.337443215686|-66.337443215686|-66.719382452785|-67.143757051692|-67.809730735604|61.527355567142|61.527355567142|61.527355567142|61.527355567142|61.527355567142|61.108172513296|60.809081078955|60.488382633771|60.488382633771|60.488382633771|60.488382633771|60.488382633771|60.488382633771|60.488382633771|60.420425742031|59.544918847483|59.302988011652|59.302988011652|59.286654533075|-66.341473392932|-66.341473392932|-66.341473392932|-66.341473392932|-66.341473392932||-66.341473392932|59.954921323176|59.954921323176|59.954921323176|59.954921323176|57.955468052091|57.394964078468|56.294405887968|56.258525081189|56.258525081189|54.93169741687|54.488882369358|54.488882369358|54.488882369358|54.488882369358|54.488882369358|54.488882369358|54.488882369358|54.488882369358|54.488882369358||54.359871460948|-57.63194332552|-57.63194332552|-57.63194332552|-57.63194332552|-57.63194332552|-57.63194332552|-58.311752747225|-58.311752747225|-58.311752747225|-58.311752747225|-58.311752747225|-58.311752747225|-58.311752747225|-58.311752747225|-58.311752747225|-58.757504408809|-60.241671819657|||-65.011323163501|-65.011323163501|-65.484803938857|-67.39978173043|-67.683091404986|-68.227884990875|-68.227884990875|-68.264318606261|-68.593688696627|-68.774776263899|-68.774776263899|-68.774776263899|-68.774776263899|-68.938759694456|-68.938759694456|-68.938759694456|-68.938759694456|66.295997621709|66.295997621709|66.295997621709
09363|103009|/equities/nan-ya-plastic|MSCI_EEM||||||||69.13141216822|69.13141216822|69.13141216822|69.13141216822|69.13141216822|69.13141216822|69.13141216822|69.13141216822|69.13141216822|69.13141216822|69.13141216822|68.151568143318|67.329524482566|66.024270007516|66.024270007516|66.024270007516|66.024270007516|66.024270007516|61.226969133378|58.862659307421|58.862659307421|58.862659307421|58.862659307421|58.862659307421|58.862659307421|55.41188256828|55.41188256828|55.41188256828|55.41188256828||55.41188256828|55.41188256828|55.41188256828|55.41188256828||55.41188256828|55.41188256828|55.41188256828|55.41188256828|55.41188256828|55.41188256828|55.41188256828|55.41188256828|55.41188256828|55.41188256828|55.41188256828|55.41188256828|55.41188256828|55.41188256828|55.41188256828|55.41188256828|52.85764861204|51.386277676708|50.289503872573|50.289503872573|50.289503872573|50.289503872573|50.289503872573|50.289503872573|50.289503872573|50.289503872573|50.289503872573|50.289503872573|47.077223473323|46.008028539831|41.222807496581|39.844788014661|38.65061592586|38.65061592586|38.65061592586|38.65061592586|38.65061592586|38.65061592586|38.65061592586|38.65061592586|38.65061592586|38.65061592586|38.65061592586||38.045128552198|37.947364718914|37.538255431979|37.538255431979|37.538255431979|37.538255431979|37.538255431979|37.538255431979|37.538255431979||37.538255431979|36.284173041283|-41.675688895166||-41.675688895166|-41.675688895166|-41.675688895166|-41.675688895166||-41.675688895166|-41.675688895166|-41.675688895166|-41.675688895166|-41.675688895166|-41.675688895166|-41.675688895166|-41.675688895166|-41.675688895166|-42.314654624661|-42.896836691654|-43.157597044613|-44.072330134342|38.38543908117|38.38543908117|38.38543908117|38.38543908117|38.38543908117|38.38543908117|38.38543908117|38.38543908117|38.38543908117|38.38543908117|37.826232935259|37.826232935259|37.826232935259|37.826232935259|37.826232935259|37.826232935259|37.826232935259|36.21732851811|36.21732851811|36.21732851811|35.205363663786|34.711057785573|34.711057785573|34.711057785573|34.711057785573|34.711057785573|34.711057785573|34.711057785573|33.884507421457|32.702229874888|32.108033279091|31.014483031862|29.204980171646|28.280533354509|27.101725360805|27.101725360805|27.101725360805|26.704695459929|26.125959884991|-29.229866349034|-29.229866349034|-29.229866349034|-29.229866349034|-29.809906239005|-29.809906239005|-29.809906239005|-29.809906239005|-29.809906239005|-29.809906239005|-29.809906239005|-29.809906239005|-29.809906239005|-29.809906239005|-29.809906239005|-29.809906239005|-29.809906239005|-29.809906239005|-30.416562127506|27.32088085114|27.32088085114|27.32088085114|27.32088085114|-30.071247426569|-30.071247426569|-30.071247426569|-30.071247426569|-30.071247426569|-30.071247426569|-30.071247426569|-30.071247426569|-30.071247426569|-30.309719235698||-31.616355320921|-31.965394970565|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909||-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.040879649909|-32.249233810735|-32.249233810735|||-33.585917265262|-33.585917265262|-33.585917265262|-34.706574209361|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062|31.004065229062
09364|968966|/equities/beigene|MSCI_EEM|329.18149523854|329.18149523854|327.10723998944|324.47069429976||324.47069429976|324.47069429976|324.47069429976|324.47069429976|321.66556115994|321.66556115994|321.66556115994|321.66556115994|321.66556115994|321.66556115994|321.66556115994|321.66556115994|319.9797043894|312.76540162752|312.76540162752|312.76540162752|312.76540162752|312.76540162752|312.76540162752||312.76540162752|312.76540162752|312.76540162752|312.76540162752|307.04924453839|306.34630862196|306.34630862196|306.34630862196|-327.76960387987|-327.76960387987|-327.76960387987||-327.76960387987|-331.89401516166|-334.21612341367|-338.06275929616||-338.06275929616|-338.06275929616|-338.06275929616|-338.06275929616|-338.06275929616|-338.06275929616|-338.06275929616|-343.81805917076|-353.81005903142|-356.06810428352|-356.06810428352|-358.29627621672|-362.72422768183|-362.72422768183|-371.05063328414|-371.05063328414|-372.98183022239|-376.30832800047|-381.84150159774||-385.86120688052|-386.01134667497|-388.07213703903|338.8076666449|338.8076666449|338.8076666449|338.8076666449|338.8076666449|331.63458386156|331.63458386156|322.21294128335|300.93014560183|-333.28023411565|-333.28023411565|-333.28023411565|-333.28023411565|-333.28023411565|-333.28023411565|-333.36526528258|-334.43612036063|-335.64492643748|-335.64492643748|-335.64492643748|-335.64492643748|-335.64492643748|-340.29326034557|-344.24973737941|-345.14175883912|-345.14175883912|-348.85847618725|-348.85847618725|-351.401638377|-352.43980595647|-352.43980595647|-352.43980595647|-352.43980595647|-352.43980595647|-352.43980595647|-352.43980595647|-352.43980595647|-352.43980595647|-352.43980595647|-352.43980595647|-352.43980595647|-355.83129413458|-356.55882928473|-356.71874055888|-356.71874055888|-356.71874055888|-356.71874055888|-356.71874055888|-356.71874055888|-356.71874055888|-356.71874055888|-356.71874055888|-356.71874055888|322.74755552052|314.68887835342|312.06847643795|312.06847643795|312.06847643795|302.83385843638||295.95833433017|295.95833433017|295.95833433017|295.95833433017|295.95833433017|295.95833433017|295.95833433017|295.95833433017|295.95833433017|295.95833433017|289.21870589636|284.13286660883|284.13286660883|284.13286660883|284.13286660883|284.13286660883|284.13286660883|284.13286660883|284.13286660883|283.1058837345|283.1058837345|283.1058837345|283.1058837345|283.1058837345|276.90042955906|276.30835640325|276.30835640325|276.30835640325|275.9291516474|275.9291516474|275.9291516474|271.68848643602|256.29724709526|247.52973235465|-264.55762877286|-264.55762877286|-264.55762877286|-264.55762877286|-264.55762877286|-264.55762877286||-266.24700869823|-266.24700869823|-268.4316772808|-268.65242432106|-269.22630276667|-269.28401733024|-269.28401733024|-269.28401733024|-269.28401733024|-269.28401733024||-277.72248830451|-277.72248830451|258.30644053342|258.30644053342|258.30644053342|244.61799863961|244.61799863961|244.61799863961|236.00208409827|236.00208409827|236.00208409827|-252.48934994696|-252.48934994696|-252.48934994696|-252.48934994696|-252.48934994696|-252.48934994696||-252.48934994696|-252.48934994696|-252.48934994696|-252.48934994696|-252.48934994696|-252.48934994696|-252.48934994696|-252.48934994696|-255.19649570251|-258.26388367309|-263.19334496182|-263.19334496182|-263.19334496182|232.83218473178|232.83218473178|232.83218473178|232.83218473178|232.83218473178|225.71246384246|225.71246384246|225.71246384246|225.71246384246|219.64801415981|217.26001156238|-245.74369210974||-245.74369210974|-245.74369210974|-245.74369210974|-245.74369210974|-245.74369210974|-245.74369210974|-245.74369210974|-259.63384426716|-262.94380726951|-280.33647500296|247.7339782758|247.7339782758|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-274.5671447477|-283.61265306575|-285.19699296262
09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH|183.40428604632|183.40428604632|183.40428604632|183.40428604632|183.40428604632|183.40428604632|183.40428604632|180.72973567505|180.72973567505|177.40693252902|175.30881042857|173.90164947718|173.90164947718|173.90164947718||173.90164947718|173.90164947718|173.90164947718|173.90164947718|173.90164947718|173.90164947718|173.90164947718|173.90164947718|173.90164947718|173.90164947718|173.90164947718|173.90164947718|173.90164947718|173.90164947718|173.90164947718|173.90164947718|173.90164947718|173.90164947718|173.90164947718|173.90164947718|173.90164947718||173.90164947718|173.90164947718|173.90164947718|173.90164947718||173.90164947718|173.90164947718|173.90164947718|173.90164947718|173.90164947718|173.90164947718|173.90164947718|173.90164947718||173.90164947718|173.90164947718|171.39850786229|170.8576173144|170.8576173144|170.8576173144|168.8312481065|167.47248884256|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854||-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.42433694854|-182.72037499762|-183.84430009365|171.06258169777|171.06258169777|171.06258169777|171.06258169777|171.06258169777|171.06258169777|171.06258169777|171.06258169777|171.06258169777|170.75342736384|168.87048027406|168.39595173476|168.39595173476|167.29439956478|164.75321315981|162.51468705311|160.15906940586|160.15906940586||160.15906940586|157.07118178614|-168.28033823802|-168.28033823802|-168.28033823802|-168.28033823802|-168.28033823802|-168.28033823802|-168.28033823802|-168.28033823802|-168.28033823802|-168.28033823802|-168.28033823802|-168.28033823802|-168.28033823802|-168.28033823802|-168.28033823802|-168.28033823802|-168.28033823802|-168.28033823802|-169.67135597652|-169.67135597652|-169.67135597652|-171.9165002658|-172.68444334953|-173.85605501564|-176.53227609431|-177.55475355558|-178.90028345776|-180.46587417073|-181.65319026782|-183.69529917007|-183.69529917007|-185.14920065439|-185.14920065439|-189.65966651215|-192.27340405387|-192.27340405387|-195.21989963234|-197.07714482068|-197.07714482068|-197.07714482068|-197.07714482068|-197.07714482068|-197.78350004354|-199.77388269811|-201.12597955498|-201.40219363937|-202.5675598779|-202.5675598779|-202.5675598779|-202.5675598779|-202.5675598779|-202.5675598779|-202.5675598779|-202.5675598779|-202.5675598779|-202.5675598779|-202.89952009681|-203.41904721601|-203.41904721601|-203.41904721601|-203.41904721601|-206.22838725363|194.3931974615|194.3931974615|194.3931974615|194.3931974615|194.3931974615|194.3931974615|194.3931974615|194.3931974615|194.3931974615|194.3931974615|194.3931974615|194.3931974615|194.3931974615|194.3931974615|194.10979492804|194.10979492804|194.10979492804|194.10979492804|194.10979492804|194.10979492804|191.2440844964|191.2440844964|191.2440844964|191.2440844964|191.2440844964|191.2440844964|191.2440844964|191.2440844964|191.2440844964|191.2440844964|191.2440844964|191.2440844964|191.2440844964||191.2440844964|191.2440844964|191.2440844964|191.2440844964|191.2440844964|191.2440844964|190.132027361|190.132027361|||190.0610788364|190.0610788364|190.0610788364|190.0610788364|190.0610788364|190.0610788364|190.0610788364|190.0610788364|190.0610788364|190.0610788364|190.0610788364|189.84687133543|189.84687133543|189.84687133543|186.70029271005|186.70029271005|186.70029271005|186.70029271005|186.70029271005|186.70029271005|185.96407182568|185.96407182568||183.98508302761|183.67827270832|183.67827270832|183.67827270832|183.67827270832|183.62418162389|181.98742873981
09366|103449|/equities/chinatrust-fhc|MSCI_EEM||||||||49.352662680679|49.325181773563|49.277980384186|49.125716912398|49.125716912398|49.125716912398|49.125716912398|49.125716912398|49.125716912398|49.125716912398|48.574960917172|48.574960917172|48.544296096238|48.544296096238|48.544296096238|48.544296096238|48.544296096238|48.299215765433|48.026908525313|47.826259275288|47.826259275288|47.826259275288|47.826259275288|47.782261649417|47.782261649417|47.782261649417|47.782261649417|47.782261649417|47.782261649417||47.665356183781|47.665356183781|47.665356183781|47.665356183781||47.665356183781|47.464285665898|47.276986234882|46.727206673333|46.527452537428|45.488834457277|44.620927047595|44.606588151571|43.937874028546|43.089305239102|43.038116593251|42.906242312204|42.743045106211|42.545050796181|42.083389264908|42.005110825244|42.005110825244|41.816910763288|41.816910763288|41.816910763288|41.816910763288|41.816910763288|41.816910763288|-43.546249731695|-43.546249731695|-43.546249731695|-43.546249731695|-43.546249731695|-43.546249731695|-43.546249731695|-43.546249731695|-43.546249731695|-43.546249731695|-43.546249731695|-43.546249731695|-43.546249731695|-43.546249731695|-43.546249731695|-43.546249731695|-43.546249731695|-43.546249731695|-43.546249731695|-43.546249731695||-43.546249731695|-43.912748937648|-43.912748937648|-43.912748937648|-43.912748937648|-43.912748937648|-43.912748937648|-43.912748937648|-43.912748937648||42.190213522079|42.190213522079|42.190213522079||42.190213522079|42.190213522079|42.190213522079|42.190213522079||42.190213522079|42.190213522079|42.190213522079|42.190213522079|42.190213522079|42.190213522079|42.190213522079|42.190213522079|42.190213522079|41.686348739335|-43.148430772974|-43.148430772974|-43.148430772974|-43.148430772974|-43.148430772974|-43.148430772974|-43.148430772974|-43.148430772974|-43.148430772974|-43.148430772974|-43.270478933336|-43.519860392023|-43.519860392023|-43.519860392023|-43.519860392023|-43.519860392023|-43.519860392023|-43.519860392023|-43.519860392023|-43.519860392023|-43.519860392023|-43.519860392023|-43.519860392023|-43.519860392023|-43.519860392023|-43.519860392023|-43.519860392023|-43.519860392023|-43.519860392023|-43.519860392023|-43.519860392023|-43.694289239699|-44.126985161894|-44.263318160501|-44.552410218632|-44.552410218632|-44.552410218632|-44.552410218632|-44.552410218632|-44.552410218632|-44.552410218632|-44.552410218632|-44.552410218632|-44.552410218632|-44.552410218632|42.543526282627|42.543526282627|42.543526282627|42.543526282627|42.543526282627|42.478917456025|42.464305089488|42.464305089488|42.464305089488|42.464305089488|42.464305089488|42.104784195704|41.571981846274|41.168867997528|40.579380806419|40.579380806419|40.579380806419|40.490747307764|40.490747307764|40.490747307764|40.490747307764|40.490747307764|40.490747307764|40.490747307764|40.490747307764|40.490747307764|40.490747307764|40.490747307764|40.490747307764|40.490747307764||40.490747307764|40.490747307764|40.490747307764|40.490747307764|40.490747307764|40.206386618069|39.662651755469|39.190308661688|39.190308661688|39.178122091546|38.603469372076|38.2205216093|38.006133256482|37.585991214576|37.585991214576|37.585991214576|37.585991214576|37.585991214576|37.585991214576|37.585991214576||36.576101010445|35.826222836312|-38.453650974959|-38.453650974959|-38.453650974959|-38.453650974959|-38.453650974959|-38.505823815629|-38.505823815629|-38.505823815629|-38.505823815629|-38.505823815629|-38.505823815629|-38.505823815629|-38.505823815629|-38.505823815629|-38.681471414881|-39.212745846993|||39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105|39.36582610105
09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH||||||||131.08785332863|131.08785332863|131.08785332863|131.08785332863|131.08785332863|131.08785332863|131.08785332863|131.08785332863|131.08785332863|131.08785332863|131.03717877727|131.03717877727|131.03717877727|130.90242086363|130.44201106778|130.44201106778|130.44201106778|130.44201106778|130.44201106778|130.44201106778|130.44201106778|130.44201106778|130.22360914647|130.22360914647|130.22360914647|129.8254433907|129.8254433907|129.05604821189|-132.63327193254||-132.63327193254|-132.63327193254|-132.63327193254|-132.63327193254||-132.63327193254|-132.63327193254|-132.63327193254|-132.63327193254|-132.63327193254|-132.63327193254|-132.63327193254|-132.63327193254|-132.63327193254|-132.63327193254|-132.63327193254|-132.78696881394|-133.08980632913|-133.08980632913|-133.08980632913|-133.34978481015|-133.52753867794|-133.97504297549|-134.27782552833|-134.50313947592|-135.00348830657|-135.16564728669|-135.16564728669|-135.16564728669|-135.16564728669|-135.16564728669|-135.16564728669|-135.16564728669|-135.16564728669|-135.16564728669|-135.16564728669|-135.16564728669|-135.16564728669|-135.16564728669|-135.16564728669|-135.16564728669|-135.16564728669|-135.16564728669|-135.16564728669|-135.35071920743|-135.69891366518|-135.69891366518|-135.69891366518||-135.69891366518|-135.69891366518|-135.69891366518|-135.69891366518|-135.69891366518|-135.69891366518|-135.77657073909|132.35414758899|132.35414758899||132.35414758899|132.35414758899|132.35414758899||132.35414758899|132.35414758899|132.35414758899|132.35414758899||132.35414758899|132.35414758899|132.35414758899|132.35414758899|132.35414758899|132.35414758899|132.35414758899|132.35414758899|132.35414758899|132.35414758899|132.35414758899|132.35414758899|132.35414758899|132.35414758899|132.35414758899|132.35414758899|132.35414758899|132.35414758899|132.35414758899|132.35414758899|132.35414758899|132.35414758899|132.35414758899|132.35414758899|132.35414758899|132.35414758899|132.35414758899|132.17795998641|132.17795998641|131.05884442935|130.87093825483|130.6343758387|130.31597315411|130.18441461568|129.78823846186|128.54248717985|-133.13780141192|-133.13780141192|-133.13780141192|-133.13780141192|-133.13780141192|-133.13780141192|-133.40469310113|-133.40469310113|-133.56077011237|-134.1993383954|-134.1993383954|-134.1993383954|-134.1993383954|-134.1993383954|-134.1993383954|-134.1993383954|-134.1993383954|-134.1993383954|-134.1993383954|-134.1993383954|-134.1993383954|-134.1993383954|-135.49926488378|-135.7491832042|-135.89713975827|-135.89713975827|132.47231404014|132.47231404014|132.47231404014|132.47231404014|132.27446177795|132.27446177795|132.00406279554|132.00406279554|132.00406279554|131.58784755059|131.56983061177|131.54981179086|131.02756865651|129.58618739612|129.01243044013|128.90316200587|128.90316200587|128.90316200587|128.90316200587|128.90316200587|128.90316200587|128.90316200587|128.90316200587||128.90316200587|128.90316200587|128.90316200587|128.90316200587|128.83684667318|128.7631629702|128.18129218912|127.84032465457|126.82258294953|126.69175883281|126.24246753471|126.24246753471|126.24246753471|126.1203589921|126.1203589921|126.1203589921|126.1203589921|125.46706554677|-129.94461628662|-129.94461628662||-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|-129.94461628662|||126.41325056646|126.41325056646|126.41325056646|126.41325056646|126.41325056646|126.41325056646|126.41325056646|126.41325056646|126.15361174051|126.05956860057|125.90687481552|125.90687481552|125.45558959605|125.45558959605|125.45558959605|125.37229463087|125.37229463087|125.37229463087|125.37229463087|125.37229463087
09368|103008|/equities/formosa-plasti|MSCI_EEM||||||||-51.714257694378|-51.714257694378|-51.714257694378|-51.714257694378|-51.714257694378|-51.714257694378|-51.714257694378|-52.071399769401|46.035460297332|46.035460297332|46.035460297332|45.003287862921|41.828653732036|40.015172339252|38.868774604482|38.868774604482|38.868774604482|38.868774604482|38.776417413997|38.755998627205|38.755998627205|38.755998627205|38.755998627205|38.755998627205|38.755998627205|-41.157170461175|-41.157170461175|-41.157170461175|-41.702409928107||-42.013789699104|39.012294810378|39.012294810378|39.012294810378||39.012294810378|39.012294810378|39.012294810378|39.012294810378|39.012294810378|39.012294810378|39.012294810378|39.012294810378|39.012294810378|39.012294810378|39.012294810378|39.012294810378|39.012294810378|39.012294810378|39.012294810378|39.012294810378|38.394217854698|38.288479031304|38.288479031304|38.288479031304|38.288479031304|38.288479031304|38.288479031304|38.288479031304|38.288479031304|38.288479031304|38.288479031304|38.288479031304|38.036392151548|38.036392151548|36.842550226474|36.842550226474|36.842550226474|36.842550226474|36.842550226474|36.842550226474|36.842550226474|36.842550226474|36.842550226474|36.842550226474|36.842550226474|36.842550226474|36.842550226474||36.291912662301|-39.665811115707|-39.665811115707|-39.665811115707|-39.665811115707|-39.665811115707|-39.665811115707||-39.665811115707||-39.665811115707|-39.665811115707|-39.665811115707||-39.665811115707|-40.130229442652|-40.130229442652|-40.130229442652||-40.130229442652|-40.130229442652|-40.130229442652|-40.130229442652|-40.130229442652|-40.130229442652|-40.130229442652|-40.622477285659|-40.690640728545|-40.690640728545|-40.690640728545|-40.931266246981|-41.373629714324|-41.685960147207|-41.685960147207|-41.745512588626|-41.8475456569|-41.8475456569|-42.373288333336|-42.373288333336|-42.373288333336|-42.373288333336|-42.373288333336|-42.373288333336|-42.373288333336|-42.373288333336|-42.373288333336|-42.373288333336|-42.373288333336|-42.373288333336|-42.373288333336|-42.373288333336|-42.373288333336|-42.373288333336|-42.373288333336|-42.595320794229|-43.08552238497|-43.08552238497|-43.08552238497|-43.761689419579|37.867360144692|37.867360144692|36.035955250084|35.784617514813|35.784617514813|35.784617514813|35.784617514813|35.784617514813|35.444019418518|35.290577682699|34.906196365582|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.841341749958|33.388696301783|-36.485600581433|-36.485600581433|-36.485600581433|-36.485600581433|-36.485600581433|-36.485600581433|-36.485600581433|-36.485600581433|-36.709000179796||-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976|-37.461521658976||-37.461521658976|-37.508359126199|-37.508359126199|-38.103732404829|-38.281320197921|-38.281320197921|-38.281320197921|-38.474004143206|-38.474004143206|-38.474004143206|-38.474004143206|-38.474004143206|-38.474004143206|-38.474004143206|-38.474004143206|-38.474004143206|-38.969759727368|-38.969759727368|||-40.740854705324|-40.740854705324|-40.740854705324|36.722030480643|36.722030480643|36.722030480643|36.722030480643|36.722030480643|36.722030480643|36.722030480643|36.622257389575|36.622257389575|36.002390364237|36.002390364237|36.002390364237|36.002390364237|36.002390364237|36.002390364237|36.002390364237|36.002390364237
09369|103176|/equities/china-steel|MSCI_EEM||||||||19.309479403681|19.309479403681|19.309479403681|19.309479403681|19.309479403681|19.309479403681|19.309479403681|19.309479403681|19.116088628975|18.937320338584|18.318915356944|18.318915356944|18.260916412909|18.260916412909|18.260916412909|18.260916412909|18.260916412909|18.260916412909|18.260916412909|18.260916412909|18.260916412909|18.260916412909|18.260916412909|18.260916412909|18.260916412909|18.260916412909|18.260916412909|18.260916412909|18.260916412909||18.260916412909|18.260916412909|18.19546306248|18.081279659088||18.081279659088|18.081279659088|18.081279659088|18.081279659088|18.081279659088|18.081279659088|18.081279659088|18.081279659088|18.002684845293|18.002684845293|18.002684845293|18.002684845293|18.002684845293|18.002684845293|18.002684845293|17.977983330979|17.794981160974|17.663867490397|-18.441247148371|-18.441247148371|-18.441247148371|-18.441247148371|-18.441247148371|-18.441247148371|-18.441247148371|-18.449996135676|-18.449996135676|-18.657093763897|-18.657093763897|-18.80919700849|-18.80919700849|-18.80919700849|-18.80919700849|-18.80919700849|-18.80919700849|-18.80919700849|-19.08799729069|-19.225551761079|-19.436724200169|-19.596360328374|-19.5965837037|-19.5965837037|-19.5965837037||-19.5965837037|-19.5965837037|-19.5965837037|-19.5965837037|-19.5965837037|-19.5965837037|-19.5965837037|-19.5965837037|-19.5965837037||-19.768312387927|-19.768312387927|-19.831458971747||-19.982176380961|-20.169085058469|-20.258783954482|-20.258783954482||-20.258783954482|-20.258783954482|-20.258783954482|-20.303133714483|-20.303133714483|-20.303133714483|-20.326075467288|-20.326075467288|-20.326075467288|-20.467861503164|-20.492068548776|-20.527297518626|19.336684614541|19.336684614541|19.336684614541|19.336684614541|19.336684614541|19.336684614541|19.336684614541|19.336684614541|19.336684614541|19.336684614541|19.336684614541|19.332018200411|19.332018200411|19.305269861238|19.305269861238|19.279348586672|19.279348586672|19.279348586672|19.077053201059|18.743948976044|18.665739891026|18.665739891026|18.665739891026|18.665739891026|18.665739891026|18.665739891026|18.665739891026|18.665739891026|18.665739891026|18.665739891026|18.665739891026|18.665739891026|18.665739891026|18.665739891026|18.655543765283|18.655543765283|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.41878497523|-19.798650714225|-20.026278677324|-20.159753683253|-20.218523353025|-20.218523353025|-20.306691851532|-20.5656689478|-20.5656689478|-20.659795340981|-20.659795340981|-20.659795340981|-20.659795340981|-20.659795340981|-20.705328368573|-20.780920239983||-21.2787998216|-21.443111633443|-21.567346280574|-21.680384417109|-21.755981414111|20.360720708427|20.360720708427|20.360720708427|20.360720708427|20.360720708427|20.360720708427|20.360720708427|20.360720708427|20.360720708427|20.360720708427|20.360720708427|20.360720708427|20.360720708427|-21.865688435397|-21.865688435397||-21.865688435397|-21.865688435397|-21.865688435397|-21.865688435397|-21.865688435397|-21.865688435397|-21.865688435397|-21.993928580243|-21.993928580243|-21.993928580243|-21.993928580243|-21.993928580243|-21.993928580243|-21.993928580243|-21.993928580243|-21.993928580243|-22.796208175562|-22.796208175562|||-24.413556849708|-24.413556849708|-24.413556849708|22.572070972128|22.572070972128|22.572070972128|22.572070972128|22.572070972128|22.572070972128|22.572070972128|22.569329789364|22.569329789364|22.569329789364|22.569329789364|22.569329789364|22.569329789364|22.569329789364|22.569329789364|22.282588061452|22.280653592348
09370|27109|/equities/gmexico|MSCI_EEM|186.96529195327|186.96529195327|186.96529195327|186.96529195327|186.96529195327|186.96529195327|186.96529195327|186.96529195327|186.96529195327|186.96529195327|186.96529195327|186.96529195327|186.96529195327|186.96529195327||186.96529195327|186.96529195327|181.44346612257|181.44346612257|181.44346612257|181.44346612257|181.44346612257|181.44346612257|181.03218580133|179.5613153869|177.54415093308|177.54415093308|175.94016987356|171.92907329701|168.74508493369|162.68564158485|161.19559908695|161.19559908695|161.19559908695|157.80254763297|157.80254763297||157.80254763297|157.80254763297|157.80254763297|157.80254763297||155.85576786076|155.85576786076|155.85576786076|155.85576786076|155.85576786076|155.85576786076|155.85576786076|155.85576786076||154.47973976174|153.64288631534|153.64288631534|153.35542886627|152.5176991133|149.31633468779|147.33148040939|147.19053480547|146.10413801974|146.10413801974|146.10413801974|146.10413801974|146.10413801974|146.10413801974|146.10413801974|146.10413801974|146.10413801974|146.10413801974||146.10413801974|146.10413801974|146.10413801974|146.06557073327|146.06557073327|146.06557073327|146.06557073327|146.06557073327|146.06557073327|146.06557073327|146.06557073327|146.06557073327|145.47507889769|-157.42876617233|-157.42876617233|-157.42876617233|-157.42876617233|-157.42876617233|-157.42876617233|-157.42876617233|-157.42876617233|-157.42876617233|-157.42876617233|-157.42876617233|-157.42876617233|-157.42876617233|-157.42876617233|-157.42876617233|-157.42876617233|-157.42876617233|143.5869196596|141.65101205565|141.65101205565|141.65101205565|138.05723785534|137.07247907999|132.93998106191|130.40441977392|126.62633919713|126.62633919713|126.62633919713|126.62633919713|126.62633919713||126.62633919713|125.31926245156|123.73585313628|121.96983118929|120.74815295447|118.37683405599|118.07513849891|118.07513849891|118.07513849891|118.07513849891|118.07513849891|118.07513849891|118.07513849891|118.07513849891|118.07513849891|118.07513849891|118.07513849891|118.07513849891|118.07513849891|118.07513849891|118.07513849891|118.07513849891|117.85443099532|117.85443099532|116.1538139294|113.39145490311|112.50845250206|112.50845250206|112.50845250206|112.50845250206|112.50845250206|112.50845250206|112.50845250206|112.50845250206|112.50845250206|111.46353481015|111.46353481015|111.46353481015|110.16448113875|108.04664630312|106.25015957508|105.86157847897|105.86157847897|105.86157847897|105.86157847897|105.15774144804|105.15774144804|105.15774144804|105.15774144804|105.15774144804|105.15774144804|105.15774144804|105.15774144804|105.15774144804|104.89791347967|104.89791347967|104.89791347967|102.54990569736|100.73643611004|100.73643611004|100.73643611004|100.73643611004|100.73643611004|100.73643611004|100.73643611004|100.73643611004|100.73643611004|100.73643611004|100.73643611004|100.73643611004|100.73643611004|100.03444049951|100.03444049951|100.03444049951|100.03444049951|100.03444049951|100.03444049951|100.03444049951|98.557713700633|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615||-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|||-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-106.77094980615|-108.34994322875|96.644070046895|96.644070046895|96.644070046895|96.644070046895|96.644070046895|96.644070046895|96.644070046895|96.644070046895|96.644070046895|96.644070046895|96.644070046895|96.06563185956|-106.92695191377||-106.92695191377|-106.92695191377|-106.92695191377|-106.92695191377|-106.92695191377|-106.92695191377|-106.92695191377
09371|8736|/equities/ot-bank-nyrt|MSCI_EEM|-41628.01452439|-41628.01452439|-41628.01452439|-41628.01452439|-42067.793915989|39412.401889476|39412.401889476|39412.401889476|39412.401889476|39412.401889476|39412.401889476|39412.401889476|39412.401889476|38904.335432751|38363.685719446|38363.685719446|38308.539688273|38168.377431415|38073.752701572|37323.058557302|36914.509508113|36504.317189625|36504.317189625|36504.317189625|36504.317189625|36291.132332871|36291.132332871|36165.147036523|35758.496707248|35309.440785831|35258.07378029|35258.07378029|35258.07378029|34746.193089211|34153.547876901||||33935.655523869|33935.655523869||||33935.655523869|33743.506137633|33500.562375147|33067.739883604|33067.739883604|33067.739883604|32972.508998219|32972.508998219|32972.508998219|32972.508998219|32972.508998219|32972.508998219|32972.508998219|32972.508998219|32972.508998219|32972.508998219|32783.89888691|32541.912206062|32541.912206062|32427.124673402|31793.471859336|31407.746510373|31217.998612213|31217.998612213|31217.998612213|31217.998612213|31217.998612213|31217.998612213|31217.998612213|31217.998612213|31217.998612213|31217.998612213|31088.948903967|31088.948903967|30992.721004407|30957.803709145|30957.803709145|30743.115232383|30442.905813759|30361.562015288|30075.068905875|29933.965450973|||29494.961612192|29442.179569102|29220.199521225|29183.826569413|29183.826569413|29019.807299348|-30293.941644158|-30293.941644158|-30293.941644158|-30293.941644158|-30293.941644158|-30293.941644158|-30293.941644158|-30293.941644158|-30293.941644158|-30293.941644158|-30293.941644158|-30293.941644158|-30293.941644158|-30293.941644158|-30293.941644158|-30539.118494373|-30539.118494373|-30539.118494373|-30539.118494373|-30606.798327081|-30622.553696757|-30687.837440841|-30899.263823157|-30919.737581285|-30996.930645872|-31056.118527407|-31056.118527407|-31056.118527407|-31056.118527407|-31056.118527407|-31056.118527407|-31056.118527407|-31056.118527407|29682.68848345|29682.68848345|29682.68848345|29682.68848345|29682.68848345|29571.320537167||29542.57837463|29390.087082922|29367.87453658|29292.19789145|29292.19789145|29292.19789145|29292.19789145|28959.108768278|28298.454186975|27987.171318862|27921.301465402|27664.755096573|27664.755096573|27664.755096573|27554.727885081|27547.327213963|27547.327213963|27547.327213963|27547.327213963|27509.756123406|27509.756123406|27509.756123406|27466.395692674|27199.884102971|26744.315669968|26604.239633297|26468.38226333|26468.38226333|26461.535848144|26447.12736371|26447.12736371|26447.12736371|26376.252626344|26171.947362605|25733.830402894|-27443.027197558|-27443.027197558|-27443.027197558|-27443.027197558|-27443.027197558|-27443.027197558|-27443.027197558|-27443.027197558|-27443.027197558|-27443.027197558|-27443.027197558|-27443.027197558|-27443.027197558|-27715.030219509|-28232.81135501|26375.613233114||26375.613233114|26375.613233114|26375.613233114|26375.613233114|26375.613233114|26375.613233114|26375.613233114|26375.613233114|26375.613233114|26375.613233114|26375.613233114|26375.613233114|26375.613233114|26375.613233114|26375.613233114|26375.613233114|25972.348036794|25550.386707549|25263.763008387|25132.514453764|24598.349393071|24552.439251746|24552.439251746|24552.439251746|24552.439251746|||24456.529940427|24456.529940427|24011.699933808|23871.888815342|23207.098683714|22811.776315238|22115.307016931|||21656.452241034|21273.280267816|21028.644742017|-24276.414951016|-24276.414951016|-24276.414951016|-24276.414951016|-24276.414951016|-24276.414951016|-25294.349945573|-26272.611050636|24725.69068695|24725.69068695|24725.69068695|24725.69068695|24725.69068695|24725.69068695|24168.545207723|23786.161341914|23504.952273968|23504.952273968|23426.613637742|23292.34848638|-25207.82679448|-25207.82679448|-25207.82679448|-25207.82679448|-25207.82679448|-25207.82679448|-25207.82679448|-25207.82679448
09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH|-57.11285477603|-57.11285477603|-59.899561362405|-60.507845195289||-61.21260545889|-64.308453010624|-69.348836076596|-69.657177581143|-69.657177581143|-69.710296106698|-69.710296106698|-69.710296106698|-70.496997250851|-72.225532256663|-72.225532256663|-72.225532256663|-72.225532256663|-72.225532256663|-72.225532256663|-72.225532256663|-72.225532256663|-72.225532256663|-72.225532256663||63.038750754265|63.038750754265|63.038750754265|63.038750754265|63.038750754265|63.038750754265|63.038750754265|63.038750754265|63.038750754265|63.038750754265|63.038750754265||63.038750754265|63.038750754265|63.038750754265|63.038750754265|63.038750754265|63.038750754265|63.038750754265|63.038750754265|63.038750754265|63.038750754265|63.038750754265|63.038750754265|63.038750754265|63.038750754265|63.038750754265|63.038750754265|63.038750754265|63.038750754265|63.038750754265|62.022782125372|59.144482072082|56.905814523925|56.34451184828|55.298906597372||54.981559842688|54.865190955534|54.865190955534|54.865190955534|54.865190955534|54.865190955534|54.865190955534|54.865190955534|54.865190955534|54.865190955534|54.865190955534|54.491222898923|54.491222898923|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-63.849483334372|-64.064982559228|-65.6783122508|-65.993762913486|-66.45312578495|-68.907362220637|-70.197624681119|-71.18070449079|-71.18070449079|-72.321337373664|-73.722599938634||-76.061777065333|-76.925862151314|-77.058181795731|-77.774228052606|-77.774228052606|-77.774228052606|-77.774228052606|-79.40803120347|-80.204544593917|-80.204544593917|-80.742275823075|-85.686031044239|-85.686031044239|-85.686031044239|-85.686031044239|-87.107255817248|-89.10950813273|-89.10950813273|-90.191676669424|-91.835097083713|-91.835097083713|-96.935665935571|84.750654934781|84.750654934781|84.750654934781|-93.181695440499|-93.181695440499|-93.181695440499|-93.181695440499|-93.181695440499|-93.181695440499|-93.181695440499|-93.181695440499|-93.966769195362|-94.748055538385|-96.455708275072|-98.67473599735|-98.67473599735|-98.67473599735|-98.67473599735||-98.67473599735|-98.67473599735|-98.67473599735|-98.67473599735|-98.67473599735|-98.67473599735|-98.67473599735|-98.67473599735|-98.67473599735|-99.896374991901||-102.61183135086|-105.93692363163|-108.21269314444|-108.50961359514|-111.61448657455|-111.61448657455|-111.61448657455|-111.61448657455|-111.61448657455|-111.61448657455|-111.61448657455|-111.61448657455|-111.82674182722|-115.22723774191|-116.66351492401|-119.96479778815|-121.99533357145||-122.87404338789|-122.87404338789|-122.87404338789|-122.87404338789|-122.87404338789|-122.87404338789|125.36500724157|125.36500724157|125.36500724157|120.7514566139|116.23335792793|113.46872533442|108.63969011971|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706||-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-120.37716248706|-128.99323731744|-134.53486333467|-134.53486333467|-134.88595798918|-142.17634146421|-146.10270609347|-146.10270609347|-148.87134207054|-149.44112895312|-149.44112895312|-149.44112895312|-154.50070730037|-154.50070730037|-154.50070730037|-154.50070730037|-154.6252289435|-158.11831069836|-158.11831069836|-160.40284067667|-165.5934349329|-169.10493387456
09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER||807.05625446673|807.05625446673|807.05625446673|807.05625446673|807.05625446673|807.05625446673|807.05625446673|807.05625446673|807.05625446673|807.05625446673|807.05625446673|807.05625446673|807.05625446673|807.05625446673|807.05625446673|807.05625446673|807.05625446673|807.05625446673|807.05625446673|807.05625446673|807.05625446673|804.17361607415|802.58179563794|-822.46005751504||-822.46005751504|-822.46005751504|-822.46005751504|-822.46005751504|-822.65707592599|-822.65707592599|-822.65707592599|-822.65707592599|-824.00786213999|-826.73095793332||-828.92328659258|-829.58142954731|-831.95921057878|-831.95921057878|-831.95921057878|-831.95921057878|-831.95921057878|-831.95921057878|-831.95921057878|-831.95921057878|-831.95921057878|-831.95921057878|816.43273548807|816.43273548807|807.20303943119|804.3367104791|802.04078942122|793.54532157914|790.32813508793|788.8142842665|788.8142842665|788.8142842665|788.8142842665|788.8142842665|788.8142842665|788.8142842665|788.8142842665|788.8142842665|788.8142842665|788.8142842665|788.8142842665|788.8142842665|788.8142842665|788.8142842665|788.8142842665|788.8142842665|788.8142842665|788.8142842665|788.8142842665|788.8142842665|788.8142842665|788.8142842665|788.8142842665|788.8142842665|785.46031585167|781.73368427963|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.87344219981|778.55753388177|778.55753388177|778.55753388177|774.17503764641|772.80869361648|772.80869361648|772.80869361648|759.62077068497|-785.08803257225||-786.65336952472|-787.89488274996|-787.89488274996|-787.89488274996|-793.32764749996|-798.19738611107|-802.16376234563|-804.51529149514|-808.69171789524|-808.69171789524|794.05684978831|794.05684978831|794.05684978831|794.05684978831|794.05684978831|794.05684978831|794.05684978831|794.05684978831|792.89649976479|789.32610504973|789.32610504973|789.32610504973|789.32610504973|789.32610504973|789.32610504973|789.32610504973|789.32610504973|789.32610504973|789.32610504973|789.32610504973|789.32610504973|789.32610504973|789.32610504973|789.32610504973|789.32610504973|789.32610504973|789.32610504973|789.32610504973|789.32610504973|782.80678338859|778.1742037651|775.02689307234|771.80765896926|769.23073218807|769.0988906997|769.0988906997|769.0988906997|769.0988906997|755.60987855522||741.06653172802|731.01836858669|-759.38244250236|-759.38244250236|-759.38244250236|-759.38244250236|-759.38244250236|-759.38244250236|-759.38244250236|752.33649073782|752.33649073782|743.37387859758||||739.00156774513|739.00156774513|739.00156774513|739.00156774513|738.00174193903|733.77971326559|729.03301473955|725.42557193283|725.07478016399|725.07478016399|724.83132680314|724.83132680314|724.83132680314|724.83132680314|724.83132680314|724.11361701391|724.11361701391|724.11361701391|720.73735223768|716.65261359742|715.6695706638|712.74396740422|708.10440822691|706.44934247435|701.33260274927|698.53622527697|-722.2483062807|-722.2483062807|-722.2483062807|-722.2483062807|-722.2483062807|-722.2483062807|-722.2483062807|-722.2483062807|-722.2483062807|-722.2483062807|-722.2483062807|-722.2483062807|-722.2483062807|-722.2483062807|-722.2483062807|-722.2483062807|-722.2483062807|-722.2483062807|-740.55299924375|-740.55299924375||||-740.55299924375|-740.55299924375|-740.55299924375|-740.55299924375|-740.55299924375|-740.55299924375|-740.55299924375|-740.55299924375|-740.55299924375|-743.00063338281|-748.96754518536|-748.96754518536|-748.96754518536|733.51243182063|733.51243182063|733.51243182063
09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH|-3828.0934519458|-3847.213417966|-3847.213417966|||-3847.213417966|-3847.213417966|-3847.213417966|-3847.213417966|-3847.213417966|-3847.213417966|-3847.213417966|-3851.9287675761|-3851.9287675761|-3851.9287675761|-3851.9287675761|-3851.9287675761|-4074.9208528624|3510.087941264|3497.8754902934|3462.6394336593|3412.3771485104|3390.8536952537|3390.8536952537|3390.8536952537||3390.8536952537|3390.8536952537|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|||3358.8593643119|3358.8593643119|||3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3358.8593643119|3355.9548492354|3281.7343817721|3281.7343817721|3210.2604241912|3197.6054619645|3197.6054619645|3139.1558908101|3139.1558908101|3139.1558908101|3139.1558908101|3139.1558908101|3036.2843231224|2951.8416452817|2951.8416452817|2951.8416452817|2951.8416452817|2951.8416452817|2947.02672257|2947.02672257|2870.5852473|2786.2058303333|2756.895367037|-3223.7711518062|-3223.7711518062|-3261.9972429794|-3261.9972429794|-3261.9972429794|2978.1491879146|2978.1491879146|2978.1491879146|2978.1491879146|2978.1491879146|2978.1491879146|2978.1491879146|2978.1491879146|2978.1491879146|2978.1491879146|2978.1491879146|2978.1491879146|2978.1491879146|2978.1491879146|2978.1491879146|2978.1491879146|2978.1491879146|2978.1491879146|2970.4310961909|-3335.2583574599|-3335.2583574599|-3335.2583574599|-3335.2583574599|-3335.2583574599|-3335.2583574599|-3335.2583574599||-3335.2583574599|-3335.2583574599|-3335.2583574599|-3335.2583574599|-3431.9537305111|-3452.844111742|-3452.844111742|3170.764651872|3170.764651872|3170.764651872|3170.764651872|3170.764651872|3170.764651872||3170.764651872|3170.764651872|3066.9607243022|2899.4008047802|2844.5370874701|2844.5370874701|2844.5370874701|2844.5370874701|2844.5370874701|2835.0412083002|2768.9346758891|2720.4829732101|2699.425525789|2683.8061397655|2667.5623775172|2666.7590912445|2666.7590912445|2666.7590912445|2625.8434347161|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282||-2819.6216167282|-2819.6216167282|-2819.6216167282|-2819.6216167282|-2909.0240185869|2674.7299219681|2674.7299219681|2674.7299219681|2674.7299219681|2674.7299219681|2674.7299219681|2674.7299219681|2674.7299219681|||2598.0332466312|2581.703607368|2568.4891733443|2568.4891733443|||2568.4891733443|2562.2101926048|2556.5855713142|2556.5855713142|2556.5855713142|2556.5855713142|2556.5855713142|2556.5855713142|2484.5395236824|2481.8518305558|2481.8518305558|||2481.8518305558|2481.8518305558|2481.8518305558|2481.8518305558|2458.7242561731|2426.3602846368||2382.6225384853|2343.1352514637|2343.1352514637|2343.1352514637|2343.1352514637|2308.4836127375|2248.9144207647|2248.9144207647||2248.9144207647|-2513.1947640374|-2513.1947640374|-2513.1947640374|-2513.1947640374|-2513.1947640374|-2513.1947640374|-2513.1947640374||||||||-2569.5362963533|-2569.5362963533|-2569.5362963533|-2569.5362963533|-2599.4847737258|-2630.3636324027|-2630.3636324027|-2630.3636324027|-2630.3636324027|-2630.3636324027|-2630.3636324027|-2630.3636324027|-2630.3636324027|-2675.9595915585|-2678.0476932762|-2678.0476932762
09375|50014|/equities/enn-energy|MSCI_EEM|-71.199281099125||||-71.199281099125|-71.199281099125|-71.199281099125|-71.199281099125|-71.199281099125|-71.199281099125|-71.199281099125|-71.199281099125|-71.199281099125|-71.199281099125|-71.199281099125|-71.760313010529|-71.772641502715|-71.772641502715|-71.772641502715|-71.772641502715|-71.772641502715|-71.772641502715|-71.772641502715|-71.772641502715|-72.331345895309|-72.331345895309|-72.677249272372|-72.677249272372|-72.677249272372|-72.677249272372|-72.677249272372|-73.213608776757|68.49410225451|68.49410225451|68.49410225451|68.49410225451||68.49410225451|68.49410225451|68.49410225451|||68.49410225451|68.49410225451|68.49410225451|68.49410225451|68.49410225451|68.49410225451|68.49410225451|68.49410225451|68.49410225451|68.49410225451|68.49410225451|68.49410225451|68.49410225451|68.49410225451|68.324002759324|67.240554298148|67.009647325258|67.009647325258|67.009647325258|67.009647325258|67.009647325258|67.009647325258|67.009647325258|67.009647325258|67.009647325258|67.009647325258|67.009647325258|67.009647325258|67.009647325258|67.009647325258|66.802385069243|65.999870858051|65.585966941888|65.259405424391|64.788228249323|64.078811502089|64.078811502089|64.078811502089|64.078811502089|64.078811502089||64.078811502089|64.078811502089|64.078811502089|64.078811502089|64.078811502089|64.078811502089|64.078811502089|64.078811502089|64.078811502089|64.078811502089|63.236098331286|63.236098331286|63.236098331286|63.236098331286|63.236098331286||63.236098331286|63.236098331286|63.236098331286||63.236098331286|63.236098331286|63.236098331286|63.236098331286|63.236098331286|63.236098331286|63.236098331286|63.236098331286|63.236098331286|63.236098331286|63.236098331286|63.236098331286|63.236098331286|62.82066243895|62.559068613672|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.901192893409|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176||61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.679066704176|61.010071487849|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|60.870354973124|-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128||-65.36932449128||-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128|||-65.36932449128|-65.36932449128|-65.36932449128|-65.36932449128|-65.374248502274|-65.555313808301|-65.555313808301|-65.555313808301|-66.447570304715||60.928249026489|60.928249026489|60.928249026489|60.928249026489|60.928249026489|60.928249026489|56.359165669759|56.015739548294|55.634154968889|55.210172102884|54.739080029544|54.2156443925|53.05904847729|50.571163194574|-56.517030942285|-56.517030942285|-56.517030942285|-56.517030942285|-56.517030942285|-56.517030942285|-56.517030942285
09376|103729|/equities/silergy|MSCI_EEM||||||||244.02489542561|244.02489542561|244.02489542561|244.02489542561|244.02489542561|244.02489542561|244.02489542561|244.02489542561|244.02489542561|244.02489542561|244.02489542561|225.88877269513|225.11697214695|225.11697214695|225.11697214695|223.32441349661|208.11045944068|198.88045426794|198.88045426794|198.88045426794|198.88045426794|198.88045426794|198.42272696438|196.91414107153|196.84904563504|183.72116181671|180.81849345631|180.81849345631|180.81849345631||180.81849345631|180.81849345631|180.81849345631|180.81849345631||180.81849345631|180.81849345631|180.81849345631|180.81849345631|180.81849345631|180.81849345631|180.81849345631|180.81849345631|180.81849345631|180.81849345631|180.81849345631|180.81849345631|180.81849345631|180.81849345631|180.81849345631|-205.56228139967|-205.56228139967|-205.56228139967|-205.56228139967|-205.56228139967|-205.56228139967|-205.56228139967|-205.56228139967|-209.51364599963|-215.84400740695|-215.84400740695|-220.66000822995|-224.2611202555|-234.15124472833|-236.05543335809|-236.05543335809|-236.05543335809|-236.05543335809|-236.05543335809|-236.05543335809|-236.05543335809|-237.78381484232|-247.0653498248|-253.96149980534|-257.04938244902|-257.04938244902|-257.04938244902|-264.29632818888||-264.29632818888|-264.29632818888|-264.29632818888|-264.29632818888|-264.29632818888|-266.42139282577|-266.42139282577|-271.00323991896|-271.00323991896||-271.00323991896|-271.00323991896|-271.00323991896||-271.00323991896|-278.33693324329|-285.1521480481|-290.30794227567||-297.59215808407|-300.54684231564|-305.05204701737|-310.72449668597|-313.33277409552|-315.87048486196|-315.87048486196|-315.87048486196|-315.87048486196|-315.87048486196|-315.87048486196|-319.38387206884|-325.75985785427|-332.59428650474|-333.18211382777|-333.18211382777|-333.18211382777|-333.18211382777|-333.18211382777|-333.18211382777|-349.36246723129|-349.36246723129|-349.36246723129|-349.36246723129|-349.36246723129|-349.36246723129|-349.36246723129|-349.36246723129|-356.56113057596|-356.56113057596|-356.56113057596|-356.56113057596|-356.56113057596|-356.56113057596|-356.56113057596|-356.56113057596|-356.56113057596|-356.56113057596|-359.43854683122|-359.43854683122|-359.43854683122|-359.43854683122|-365.44300052727|-365.44300052727|-365.44300052727|-365.44300052727|-365.44300052727|-365.44300052727|-365.44300052727|-365.44300052727|-365.44300052727|-365.44300052727|-365.44300052727|-365.44300052727|-368.29777836363|-372.76486566626|-372.76486566626|-372.76486566626|-372.76486566626|-383.96096185139|-388.20673779341|-388.20673779341|-388.20673779341|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-389.54149219492|-390.40721354992||-399.70245949991|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068||356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|356.80639222068|345.06265802298|343.29184224776|334.10204694195|-402.71358444176|-402.71358444176|-402.71358444176|-430.34842715752|-437.27603017502|||-443.57617307959|-443.57617307959|-443.57617307959|-456.07709034938|-456.07709034938|-456.07709034938|-456.07709034938|-456.07709034938|-456.07709034938|-456.07709034938|-456.07709034938|-456.07709034938|-456.07709034938|-456.07709034938|-456.07709034938|-456.07709034938|-456.07709034938|-460.91898927709|414.22595006174|414.22595006174
09377|103444|/equities/mega-fhc|MSCI_EEM||||||||-40.187680389656|-40.187680389656|-40.187680389656|-40.187680389656|-40.187680389656|-40.187680389656|-40.187680389656|-40.187680389656|-40.408534105369|-40.623370973875|-40.800967791135|-40.883293508079|-40.883293508079|39.639123246051|39.639123246051|39.639123246051|39.639123246051|39.639123246051|39.639123246051|39.639123246051|39.639123246051|39.639123246051|39.639123246051|39.639123246051|39.639123246051|39.639123246051|39.639123246051|39.639123246051|39.639123246051||39.639123246051|39.639123246051|39.639123246051|39.639123246051||39.639123246051|39.639123246051|39.639123246051|39.639123246051|39.639123246051|39.639123246051|39.639123246051|39.639123246051|39.615693300938|-40.925432469651|-40.925432469651|-40.925432469651|-40.925432469651|-40.925432469651|-40.925432469651|-40.925432469651|-40.925432469651|-40.925432469651|-40.925432469651|-40.925432469651|-40.925432469651|-40.925432469651|-40.925432469651|-40.925432469651|-40.925432469651|-40.925432469651|-40.925432469651|-41.161591717717|-41.373991221318|-41.540544953754|-41.829994278693|-41.829994278693|-42.01388282858|-42.037867354904|-42.037867354904|-42.037867354904|-42.088418065219|-42.088418065219|-42.262243460614|-42.262243460614|-42.394157408562|40.91700592684|40.91700592684||40.91700592684|40.91700592684|40.91700592684|40.91700592684|40.91700592684|40.91700592684|40.91700592684|40.91700592684|40.91700592684||40.91700592684|40.91700592684|40.91700592684||40.91700592684|40.91700592684|40.91700592684|40.899451580835||-42.263268636781|-42.263268636781|-42.263268636781|-42.263268636781|-42.263268636781|-42.263268636781|-42.263268636781|-42.263268636781|-42.263268636781|-42.263268636781|-42.263268636781|-42.263268636781|-42.263268636781|-42.263268636781|-42.263268636781|-42.263268636781|-42.263268636781|-42.263268636781|-42.263268636781|-42.263268636781|-42.263268636781|-42.487677649605|-42.487677649605|-42.722420246456|40.611316545244|40.611316545244|40.611316545244|40.611316545244|40.611316545244|40.611316545244|40.611316545244|40.437575931279|-42.494559240905|-42.494559240905|-42.494559240905|-42.494559240905|-42.974509504732|41.578073644715|41.578073644715|41.435970712346|41.435970712346|41.435970712346|41.435970712346|41.207679967137|41.207679967137|41.191865316201|40.982627832413|40.805697930654|40.670220813045|40.436355653614|40.413607106203|40.413607106203|40.413607106203|40.413607106203|40.413607106203|40.320673926665|40.073076022279|40.073076022279|40.073076022279|39.615602303777|39.615602303777|39.615602303777|39.595114815273|39.463586853967|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139|-41.368351679139||39.214270973523|39.214270973523|39.214270973523|39.214270973523|39.214270973523|39.214270973523|39.214270973523|39.214270973523|38.826969359008|38.802186566026|38.757985412446|38.189426964486|37.688252521846|37.678614167476|37.217904969613|37.000450474863|36.994943573347|-38.593654265713|-38.593654265713|-38.593654265713||-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|-38.593654265713|||38.837036514335|38.837036514335|38.837036514335|38.837036514335|38.821707195764|38.729536530747|38.729536530747|38.729536530747|38.599488255463|38.591402910129|38.591402910129|38.591402910129|38.591402910129|38.591402910129|38.591402910129|38.591402910129|38.591402910129|38.591402910129|38.591402910129|38.591402910129
09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH|-14.030135638766||||-14.030135638766|-14.030135638766|-14.098373026341|-14.098373026341|-14.098373026341|-14.098373026341|-14.098373026341|-14.098373026341|-14.098373026341|-14.098373026341|-14.098373026341|-14.345383640061|-14.345383640061|-14.345383640061|-14.345383640061|-14.747347294655|-14.747347294655|-14.747347294655|-14.747347294655|-14.908163798481|-15.144626313481|-15.381807307439|-15.419230545049|-15.539317898547|-15.539317898547|-15.539317898547|-15.539317898547|-15.539317898547|-15.539317898547|-15.539317898547|-15.539317898547|-15.539317898547||-15.539317898547|-15.539317898547|-15.539317898547|||-15.539317898547|-15.539317898547|-15.539317898547|-15.539317898547|-15.54479758452|-15.736813496534|-15.736813496534|-15.736813496534|-15.736813496534|-15.736813496534|-15.736813496534|-15.748681173262|-15.819677551075|-15.819677551075|-15.819677551075|-15.819677551075|-15.977974899923|-16.139972378055|-16.167029922678|-16.167029922678|-16.167029922678|-16.167029922678|-16.167029922678|-16.167029922678|-16.582811109969|-16.66701034133|-16.66701034133|-16.66701034133|-16.66701034133|-16.66701034133|-16.66701034133|-16.66701034133|-16.66701034133|-16.66701034133|-16.66701034133|-16.66701034133|-16.815567054399|-16.942803598456|-16.942803598456|-16.942803598456||-16.942803598456|-16.942803598456|-16.942803598456|-16.942803598456|-16.942803598456|-16.942803598456|-16.942803598456|-16.9436709892|-17.331856516914|-17.440396339712|-17.673773958747|-17.931970599034|-18.36926431362|-18.36926431362|-18.36926431362|-18.36926431362|-18.36926431362|-18.36926431362|-18.36926431362||-18.36926431362|-18.36926431362|-18.379215342814|-18.379215342814|-18.659128090865|-18.790140890553|-18.963489929255|16.922530783094|16.922530783094|16.922530783094|16.922530783094|16.922530783094|16.922530783094|16.922530783094|16.922530783094|16.922530783094|16.922530783094|16.922530783094|16.922530783094|16.922530783094|16.922530783094|16.220033368443|16.118370066059|16.040411430346|15.946000471216|15.946000471216|15.694384080517|15.694384080517|15.18431555601|15.115574622988|15.115574622988|14.776749479373|13.606387998881|13.362097954553|13.272885984626|13.033762395875|12.738069309676|12.712049345044|12.712049345044|12.712049345044|12.712049345044|12.712049345044|12.712049345044|12.712049345044|12.712049345044|12.712049345044|12.712049345044|12.712049345044|12.407832467851|12.204258799881|11.952509642012|11.915010452675|11.914065464043|11.914065464043|11.914065464043|11.914065464043|11.868256288771|11.868256288771|11.868256288771|11.868256288771|11.868256288771|11.868256288771|11.841395437722|-12.809226225492|-12.809226225492||-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492|-12.809226225492||-12.809226225492||-13.041362919936|-13.270403189272|-13.298225767977|-13.365806296542|-13.505340261674|-13.653693543676|-13.653693543676|||-13.653693543676|-13.653693543676|-13.653693543676|-13.653693543676|-13.653693543676|-13.653693543676|-13.653693543676|-13.951881685525|-14.419868405958||-15.598742361753|-15.906595307477|-15.906595307477|-16.268439855717|13.876988104748|13.876988104748|13.876988104748|13.876988104748|13.876988104748|13.876988104748|13.876988104748|13.567764948659|13.217516368024|12.884284017823|12.884284017823|12.884284017823|12.884284017823|11.449239664046|11.449239664046|11.380842985405|11.380842985405
09379|941318|/equities/emirates-telec|MSCI_EEM|20.084676802953|20.084676802953|20.084676802953|20.084676802953|20.084676802953|20.084676802953|20.084676802953|19.999640955749|19.89626822452|19.741409036631|19.416011197826|19.355566827743|19.276385321761|19.276385321761|19.276385321761|19.276385321761|19.276385321761|19.276385321761|18.983761167686|18.8811875569|18.8811875569|18.841319639062|18.655910896565|18.615456288949|18.609395550241|18.369327914439|18.134109364275|18.134109364275|18.021232351466|-18.775179474835|-18.775179474835|-18.775179474835|-18.775179474835|-18.775179474835|-18.775179474835|-18.775179474835||-18.775179474835|-18.775179474835|-18.775179474835|-18.775179474835|-18.775179474835|-18.775179474835|-18.775179474835|-18.775179474835|-18.775179474835|-18.775179474835|-18.775179474835|-18.775179474835|-18.775179474835|-18.775179474835|-18.775179474835|-18.775179474835|-18.775179474835|-18.775179474835|-18.775179474835|-18.775179474835|-18.775179474835|||-18.775179474835|-18.977977215454|-19.014418534885|-19.186020882538|-19.190023457134|-19.194470762239|-19.245643255429|-19.245643255429|-19.320714444271|-19.465239174224|-19.653599243537|18.602991523142|18.602991523142|18.602991523142|18.602991523142|18.602991523142|18.602991523142|18.602991523142|18.602991523142|18.602991523142|18.602991523142|18.564435894617|18.452102294887|18.452102294887|18.452102294887|18.452102294887|18.424558444514|18.368364949631|18.368364949631|18.368364949631|18.303738748153|18.278597896982|18.086220813778|18.072466612952|18.047983477019|18.047983477019|17.958870805527|17.920618240105|17.920618240105|17.920618240105|17.900454322674|17.900454322674|17.900454322674|17.900454322674|17.900454322674|17.900454322674|17.900454322674|17.900454322674|17.900454322674|17.856060867153|17.518954997419|-18.256095818345|-18.256095818345|-18.256095818345|-18.256095818345|-18.256095818345|-18.256095818345|-18.333439963465|-18.399377232795|-18.51678364882||-18.51678364882|-18.51678364882|-18.51678364882|-18.587537904681|-18.618766823196|-18.618766823196|-18.618766823196|-18.618766823196|-18.618766823196|-18.618766823196|-18.706407801733|-18.818231229899|-18.862478817964|-18.863430080914|-18.863430080914|-18.972700183153|-19.048642426067|-19.048642426067|18.28253454574|18.28253454574|18.28253454574|18.28253454574|18.28253454574|18.253745907718|18.253745907718|18.159718480567|18.03854615299|18.03854615299|18.03854615299|18.03854615299|17.921718354668|17.799687645662|17.712067237428|17.712067237428|17.712067237428|17.574898443755|17.574898443755|17.433220662604|17.194690057447|17.127025041083|17.127025041083|17.068916118917|16.900884202451|16.900884202451|16.729871382681|16.689302152686|16.689302152686|16.689302152686|16.629224664958||16.48136062864|-17.248601276641|-17.248601276641|-17.248601276641|-17.248601276641|-17.248601276641|-17.415111893819|-17.563457880203|-17.673898638257|-17.673898638257|-18.122109347988|17.247656576712|16.946284763105|16.826983019254|||16.767760431923|16.691954785097|16.678833562047|16.678833562047|16.666482163702|16.652758387763|16.60084224193|16.594744652494|16.594744652494|16.580855505272|16.580855505272|16.580855505272|16.513712705915|16.513712705915|16.513712705915|16.513712705915|16.513712705915|16.513712705915|16.513712705915|16.513712705915|16.513712705915|16.513712705915|16.513712705915|16.513712705915|16.387917770947|16.387917770947|16.357257262001|16.357257262001|16.357257262001|16.357257262001|16.357257262001|16.357257262001|16.174730609004|16.086368373306|16.04374186559|15.794157420744|-17.198441251609|-17.198441251609|-17.198441251609|-17.198441251609|-17.198441251609|-17.198441251609|-17.198441251609|-17.428939517748|-17.428939517748|16.558536056328|||16.558536056328|16.558536056328|16.558536056328|16.558536056328|16.558536056328|16.460969405312|16.460969405312|16.460969405312|16.411076392221|16.371195622603|16.257874526528|16.257874526528|16.257874526528|16.257874526528|-17.336103520713|-17.336103520713|-17.355315443761
09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH|-33.18519053453|-33.912434524891|-34.136961294906|-34.136961294906||-34.136961294906|-34.136961294906|-34.136961294906|-34.136961294906|-34.136961294906|-34.136961294906|-34.136961294906|-34.136961294906|-35.438847040354|32.862882647878|32.862882647878|32.862882647878|32.862882647878|31.809868320233|30.095791220673|30.095791220673|29.934491025086|-33.345602621994|-33.345602621994||30.664812185175|30.664812185175|30.664812185175|29.09645695356|28.364396462479|26.925163041263|26.385181597768|25.677507163933|25.677507163933|25.20056401563|24.512570925027||-26.240872623457|-26.240872623457|-26.240872623457|-26.395248142376||-26.395248142376|-26.395248142376|-26.395248142376|-26.395248142376|-26.395248142376|-26.395248142376|-26.395248142376|-26.748053143968|-27.004226550515|-27.041362825428|-27.420508968726|-27.420508968726|-27.658188227037|-27.658188227037|-27.658188227037|-27.658188227037|-27.658188227037|-27.658188227037|-27.658188227037||-27.658188227037|-27.658188227037|-27.658188227037|-27.658188227037|-27.964653945874|-28.687949049153|-28.983710566802|-29.025713595238|-29.025713595238|-29.025713595238|-30.010238074027|-30.106931155217|-30.65853367171|-30.688371449944|-31.560921859149|-31.560921859149|-31.968801497755|29.298893601319|29.298893601319|29.298893601319|29.298893601319|28.358770854629|-29.982072101408|-29.982072101408|-29.982072101408|-29.982072101408|-29.982072101408|-29.982072101408|-29.982072101408|-29.982072101408|-29.982072101408|-29.982072101408|-30.663471378788|-30.663471378788|27.272437998551|26.591246593821|26.591246593821|26.591246593821|26.591246593821|26.591246593821|25.94540888982|25.94540888982|25.372806999422|25.372806999422|25.372806999422|25.372806999422|25.372806999422|25.372806999422|25.372806999422|25.372806999422|25.372806999422|24.621174147104|24.609082966353|23.281759029522|22.560132916934|22.560132916934|-24.32402336622|-24.32402336622|-24.32402336622|-24.32402336622|-24.32402336622|-24.494891224584||-24.494891224584|-24.494891224584|-24.505989562893|-25.158878339025|-25.786295023675|23.498450066086|23.498450066086|23.498450066086|23.498450066086|23.498450066086|22.683834474878|22.387066215149|22.387066215149|-24.077863093827|-24.077863093827|-24.077863093827|-24.077863093827|-24.077863093827|-24.077863093827|-24.077863093827|-24.077863093827|-24.597515802587|-24.597515802587|-24.641684776109|-25.078538953773|-25.4200428454|23.64253646438|23.64253646438|23.64253646438|23.64253646438|23.64253646438|22.787262509318|22.193904106321|21.754892023076|21.109572930339|21.109572930339|21.109572930339|21.109572930339|21.109572930339|20.650636296805||19.618138974663|19.618138974663|19.618138974663|19.583166161874|19.583166161874|19.330214610885|19.330214610885|19.330214610885|19.330214610885|19.330214610885||19.330214610885|19.330214610885|19.330214610885|19.302765397311|19.302765397311|19.302765397311|17.621182472706|17.407002801366|17.228201084583|17.228201084583|17.228201084583|17.228201084583|17.228201084583|17.228201084583|17.228201084583|17.096890322862|17.059878102605||16.995790646911|16.995790646911|16.995790646911|16.995790646911|16.995790646911|16.995790646911|16.97401682881|16.97401682881|16.97401682881|16.97401682881|-18.790863280245|-18.790863280245|-18.790863280245|-18.790863280245|-18.790863280245|-18.790863280245|-18.790863280245|-18.790863280245|-18.790863280245|-18.790863280245|-18.790863280245|-18.790863280245|-18.790863280245|-18.790863280245|-18.790863280245||-19.02458902461|-19.02458902461|-19.02458902461|-19.02458902461|-19.02458902461|-19.02458902461|-19.02458902461|-19.02458902461|-19.675564830642|-19.986400305277|-21.461510961857|-21.584674209242|-21.584674209242|-21.776860813172|-22.26623408427|-22.289777392102|-22.289777392102|-22.486646989929|-23.01744064131|-23.233267400426|19.984469059142|19.984469059142|19.984469059142|19.984469059142|19.984469059142|19.984469059142|19.984469059142|19.984469059142|19.984469059142|19.984469059142|-23.360482234117
09381|1081842|/equities/ase-industrial|MSCI_EEM||||||||315.77013953302|315.21682170336|290.1575796704|-319.68817324642|-319.68817324642|285.58663803429|285.58663803429|285.58663803429|285.58663803429|285.58663803429|285.58663803429|281.37404226032|280.80449140036|275.75499044484|274.12973622727|274.12973622727|274.12973622727|274.12973622727|274.12973622727|264.64415136364|262.27127929293|261.49586588103|255.49540653448|252.44637384703|252.44637384703|252.44637384703|245.07930427447|232.4991410796|232.4991410796||227.94349008844|225.43721120938|224.31912356598|-244.64159414502||-244.64159414502|-244.64159414502|-244.64159414502|-244.64159414502|-244.64159414502|223.2750315077|223.2750315077|223.2750315077|223.2750315077|223.2750315077|219.83336834188|217.78707593543|213.06897326159|-234.5729946939|-234.5729946939|-234.5729946939|-234.5729946939|-234.5729946939|-234.5729946939|-234.5729946939|-234.5729946939|-234.5729946939|-234.5729946939|-234.5729946939|-234.5729946939|-234.5729946939|-242.386660771|219.58008759585|219.58008759585|219.58008759585|219.58008759585|219.58008759585|219.58008759585|219.58008759585|219.58008759585|219.58008759585|219.58008759585|219.58008759585|208.89454177316|200.35504641462|190.89449601625|181.92530372376|181.92530372376||176.93663062245|176.93663062245|176.93663062245|175.45736735827|175.11929706475|167.54921896083|165.18929120688|165.18929120688|165.18929120688||165.18929120688|-176.83961420705|-176.83961420705||-176.83961420705|-176.83961420705|-176.83961420705|163.70652473869||163.70652473869|163.70652473869|163.70652473869|163.70652473869|159.47947193188|159.42163547986|159.38515053318|157.63719356087|157.63719356087|157.63719356087|157.63719356087|157.63719356087|157.63719356087|154.97493032206|154.97493032206|147.76612608149|147.76612608149|147.76612608149|147.76612608149|143.85125120165|-153.6316831|-153.6316831|-153.6316831|-153.6316831|-153.6316831|-153.6316831|-154.53520344445|144.82532888859|144.82532888859|144.82532888859|144.82532888859|144.82532888859|144.82532888859|144.82532888859|144.82532888859|144.82532888859|144.82532888859|144.82532888859|144.82532888859|144.82532888859|144.82532888859|144.82532888859|144.82532888859|144.82532888859|144.27814320955|143.78165828339|143.78165828339|143.32618241639|143.32618241639|143.32618241639|143.32618241639|141.12455120477|141.12455120477|141.12455120477|141.12455120477|141.12455120477|141.12455120477|141.12455120477|141.12455120477|141.12455120477|141.12455120477|141.12455120477|141.12455120477|141.12455120477|141.12455120477|141.12455120477|141.12455120477|140.97172356086|138.30191506762|137.71283351261|137.71283351261|137.71283351261|137.71283351261|136.9587039029|-146.90233783493|-146.90233783493|-146.90233783493|-146.90233783493|-146.90233783493|-146.90233783493|-146.90233783493|-146.90233783493|-146.90233783493|-146.90233783493|-147.53037537215||137.16456029083|137.16456029083|137.16456029083|137.16456029083|137.16456029083|137.16456029083|137.16456029083|137.16456029083|137.16456029083|137.16456029083|137.16456029083|136.48840032314|132.70933369238|127.28814854709|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384||-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-140.52766621384|-146.25296245982|-152.44773606647|||-160.47666127088|-160.47666127088|-160.47666127088|-165.9185125232|-170.02056947022|-172.0294945789|-172.0294945789|-172.0294945789|-172.0294945789|-172.0294945789|-172.0294945789|-172.0294945789|-172.0294945789|-172.0294945789|-172.0294945789|-172.0294945789|-172.0294945789|-177.42166064322|-180.13517849247|-180.87815979763
09382|103663|/equities/chailease|MSCI_EEM||||||||-109.49356365234|-109.49356365234|-109.49356365234|-109.49356365234|-109.49356365234|-109.49356365234|-109.49356365234|-109.49356365234|-110.85395961371|-111.03217734857|-111.73019705397|-111.76289531401|-111.76289531401|-111.76289531401|-111.76289531401|-111.76289531401|-112.06570001922|-112.06570001922|-112.06570001922|-112.20249780005|-112.20249780005|-112.20249780005|-112.20249780005|-112.20249780005|-112.20249780005|-112.20249780005|-112.20249780005|-112.20249780005|-113.86388644449||104.0445622373|104.0445622373|104.0445622373|104.0445622373||104.0445622373|102.13284693034|100.6198299226|100.52203324733|99.103559983966|-105.30909596504|-105.30909596504|-105.30909596504|-105.30909596504|-105.30909596504|-105.30909596504|-105.30909596504|-105.30909596504|-105.30909596504|-105.30909596504|-105.30909596504|-105.30909596504|-105.30909596504|-105.30909596504|-105.30909596504|-105.30909596504|-105.30909596504|-105.30909596504|-105.30909596504|-105.30909596504|-105.30909596504|-105.30909596504|-106.5378844056|-107.68098267289|-107.77291222856|-107.77291222856|-107.77291222856|-107.77291222856|-107.77291222856|-107.77291222856|-107.77291222856|-108.87087929452|-108.87087929452|-110.32875477169|-111.19861641299|-111.5283813663|-111.5283813663|-111.5283813663||-111.5283813663|-111.5283813663|-112.64264596256|-113.79738440284|-114.33034327904|-114.33034327904|-114.33034327904|-114.33034327904|-114.33034327904||-114.81556974554|-114.81556974554|-114.81556974554||-114.81556974554|-114.81556974554|-117.90618860615|-119.17354289573||113.12465427742|113.12465427742|113.12465427742|113.12465427742|113.12465427742|112.53288844703|112.53288844703|112.53288844703|112.53288844703|112.53288844703|112.53288844703|112.53288844703|112.53288844703|112.53288844703|112.53288844703|112.53288844703|112.53288844703|112.53288844703|112.53288844703|112.53288844703|112.53288844703|112.53288844703|112.53288844703|112.53288844703|112.53288844703|112.53288844703|112.53288844703|112.53288844703|112.53288844703|112.53288844703|112.53288844703|112.53288844703|-120.35440542245|-120.35440542245|-120.35440542245|-120.90522005824|-120.90522005824|-120.90522005824|-122.74035673283|-122.74035673283|-122.74035673283|-124.85039636982|-126.61155152202|123.16441641316|123.16441641316|123.16441641316|123.16441641316|123.16441641316|123.16441641316|123.16441641316|123.16441641316|123.16441641316|122.37712934796|122.09315712122|122.09315712122|122.09315712122|122.09315712122|122.09315712122|122.09315712122|122.09315712122|122.09315712122|122.09315712122|119.38128569024|-127.50909353533|-127.50909353533|-127.50909353533|-127.50909353533|-127.50909353533|-127.50909353533|-127.50909353533|-128.62121503926|-129.10690559917|-129.70211733242|-130.37915720051|-130.37915720051|-131.1994611804|-131.1994611804|-131.1994611804|-131.51963798503|-131.51963798503|-131.51963798503|-131.51963798503|-131.51963798503|-131.51963798503|-132.04959776115||121.28771823207|121.28771823207|121.28771823207|121.28771823207|121.28771823207|119.31968692452|117.60520769391|117.59116281743|117.59116281743|117.59116281743|115.54573646381|115.52304051535|114.97004501705|113.43893890784|110.29326545315|109.71473939239|109.65526599155|108.22807332394|107.11452591549|105.12725101721||105.03027890801|104.42253212001|103.71948013335|103.29942237039|100.72158041154|99.829533790602|99.513855087473|99.513855087473|99.513855087473|99.513855087473|99.513855087473|99.09872787497|-114.16603834076|-114.16603834076|-114.16603834076|-114.16603834076|-116.03448636712|-120.92720707457|||-126.61383589454|-126.61383589454|-127.32092877171|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178|120.97652710178
09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM|23.993079429956|23.993079429956|23.838421563408|23.44873122601||23.44873122601|23.44873122601|23.44873122601|23.075256447309|22.790285433127|22.491429051639|22.124087237519|21.456763478564|21.348405856352|21.348405856352|21.348405856352|21.348405856352|21.348405856352|21.348405856352|21.348405856352|21.348405856352|21.348405856352|21.348405856352|21.348405856352||21.348405856352|21.348405856352|21.119339963309|20.951468544835|20.951468544835|20.951468544835|20.951468544835|20.951468544835|20.951468544835|20.621143320792|20.56379696719||20.56379696719|20.56379696719|20.56379696719|20.56379696719||20.56379696719|20.56379696719|20.56379696719|20.56379696719|20.56379696719|20.56379696719|20.56379696719|20.56379696719|20.56379696719|20.56379696719|20.56379696719|20.56379696719|20.56379696719|20.56379696719|19.760885523339|19.461691929016|19.461691929016|19.461691929016|19.320669970289||19.320669970289|18.827689843459|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.410770531432|18.255158094864|18.255158094864|18.255158094864|18.255158094864|18.255158094864|18.255158094864|18.255158094864|18.255158094864|18.255158094864|18.16100409987|18.16100409987|18.16100409987|-19.298304454331|-19.298304454331|-19.298304454331|-19.298304454331|-19.298304454331|-19.298304454331|-19.357560360702||-19.55506644014|-19.926184810571|-20.171039225186|-20.429059502962|-20.429059502962|-20.429059502962|-20.62955983202|19.410018474035|19.410018474035|19.410018474035|19.410018474035|19.410018474035|19.410018474035|19.410018474035|19.410018474035|19.410018474035|19.410018474035|19.233133858194|19.233133858194|19.233133858194|19.097927483972|19.035870188875|19.035870188875|19.035870188875|19.035870188875|19.035870188875|18.942632483556|18.144017191227|18.144017191227|18.144017191227|18.144017191227|18.144017191227|18.144017191227|18.144017191227|18.144017191227|18.144017191227|18.144017191227|-18.177127904494|-18.177127904494|-18.177127904494||-18.177127904494|-18.177127904494|-18.177127904494|-18.177127904494|-18.177127904494|-18.177127904494|-18.177127904494|-18.177127904494|-18.177127904494|-18.177127904494||-18.177127904494|-18.328846446702|-18.328846446702|-18.328846446702|-18.328846446702|-18.328846446702|-18.328846446702|-18.328846446702|-18.328846446702|-18.328846446702|-18.508996636812|-18.515887805393|-18.515887805393|-18.515887805393|-18.515887805393|-18.515887805393|-18.515887805393||-18.700293024591|-18.700293024591|-19.221325936374|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726||-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.726351280726|-19.892316524528|-19.892316524528|-20.777573259167|-21.14980428251|19.793618180982|19.793618180982|19.793618180982|19.793618180982|19.793618180982|19.793618180982|19.793618180982|19.793618180982|19.793618180982|19.793618180982|19.257493101481|-20.974927801023|-20.974927801023|-20.974927801023|-20.974927801023|-20.974927801023|-20.974927801023|-20.974927801023|-20.974927801023
09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH|49.242995723987|49.242995723987|47.631106359986|46.645673733318|46.05793053496|46.05793053496|45.967145038845|45.407938932049|45.147709924499|44.886344360555|42.915382622839|42.003202914265|41.60078101585|41.586260957099|41.586260957099|41.586260957099|41.586260957099|41.586260957099|41.586260957099|41.586260957099|41.586260957099|41.586260957099|41.586260957099|40.998623285666|-43.914211574965|-43.914211574965|-43.914211574965|-43.914211574965|-43.932457305517|-44.605508117241|-45.339453463601|-45.557726070667|-45.655725444642|-45.655725444642|-45.655725444642||||-45.655725444642|-45.655725444642|-45.655725444642|-45.655725444642|-45.655725444642|-45.655725444642|-45.655725444642|-45.655725444642|-45.655725444642|-45.655725444642|-45.655725444642|-45.655725444642|-45.655725444642|-45.655725444642||-45.756361605157|-45.993179561286||-46.034088401429|-46.279893920788|-46.279893920788|-46.279893920788|-46.279893920788|-46.336324782448|-46.336324782448|-46.336324782448|-46.336324782448|-46.336324782448|-46.506265163516|-46.506265163516|-46.823773753182|-46.823773753182|-46.823773753182|-46.823773753182|-46.823773753182|-47.574681836887|-47.574681836887|-47.574681836887|-47.574681836887|-47.777424263208|-48.599915848009|45.850395671267|45.850395671267|45.850395671267|45.850395671267|45.850395671267|45.850395671267|45.850395671267||45.850395671267|45.850395671267|45.850395671267|45.850395671267|45.850395671267|45.850395671267|45.850395671267||45.850395671267|45.850395671267|45.841526288893|45.841526288893|45.841526288893|45.841526288893|45.841526288893|45.841526288893|45.841526288893|45.841526288893|45.841526288893|45.841526288893|45.841526288893|45.841526288893|45.841526288893|45.841526288893|45.841526288893|45.841526288893|45.837806987659|45.25500862674|45.25500862674|45.224921699039|45.224921699039|45.224921699039|45.224921699039|43.888801887822|-47.230405023249|-47.230405023249|-47.230405023249|-47.230405023249|-47.230405023249|44.053183410503|44.053183410503|44.053183410503|44.053183410503|44.053183410503|44.053183410503|44.053183410503|44.053183410503|44.053183410503|44.053183410503|44.053183410503|44.053183410503|||44.053183410503|44.053183410503|44.053183410503|44.053183410503|44.053183410503|44.053183410503|44.053183410503|44.053183410503|44.053183410503||44.053183410503|44.053183410503|44.053183410503|44.053183410503|44.053183410503|43.350759345003|-46.594206829664|-46.594206829664|-46.594206829664|-46.594206829664|-46.594206829664||-46.594206829664|-46.594206829664|-46.594206829664|-46.594206829664|-46.594206829664|-46.594206829664|-46.594206829664|-46.594206829664|-46.594206829664|-46.594206829664|-46.594206829664|-46.594206829664|-46.594206829664|-46.88245203296|-47.105502258844|-48.372259614327|-48.372259614327|-48.372259614327|-49.080288460363|-50.394764955959|-50.563627728843|-51.092441640547|-51.092441640547|-51.249472855581|-51.249472855581|-51.249472855581|||-51.249472855581|-51.450580048808|-51.450580048808|-51.450580048808|-51.722866720898|-52.858740800998|-53.676378667775|-54.057087408639|48.740689113953|48.740689113953|48.740689113953|48.740689113953|48.740689113953|48.740689113953||48.740689113953|48.740689113953|47.860856123392|-52.089269634203||-52.089269634203||-52.089269634203|-52.089269634203|-52.089269634203|-52.089269634203|-52.089269634203|-52.089269634203|-52.089269634203|-52.089269634203|-52.089269634203|-52.089269634203|-52.089269634203|||-52.089269634203|-52.089269634203|-52.089269634203|-52.089269634203||-53.686247242465|-53.686247242465|-53.686247242465|-53.686247242465|-53.686247242465|-54.04027471385|-54.405860793166|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015|-54.438373094015
09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH|25.587814342025||||25.587814342025|25.587814342025|25.587814342025|25.587814342025|25.587814342025|25.587814342025|25.587814342025|25.587814342025|25.190905053354|24.96767293848|-26.900871505762|-26.900871505762|-26.900871505762|-26.900871505762|-26.900871505762|-26.900871505762|-26.900871505762|-26.900871505762|-26.900871505762|-26.900871505762|-26.900871505762|-27.761524292047|-27.761524292047|-27.761524292047|-27.835517483646|-27.835517483646|-27.835517483646|-27.835517483646|-27.835517483646|-27.835517483646|-27.835517483646|-27.835517483646||-27.835517483646|-28.144760949139|-28.144760949139|||-28.144760949139|-28.144760949139|-28.144760949139|-28.144760949139|-28.144760949139|-28.144760949139|-28.144760949139|-28.144760949139|-28.144760949139|-28.144760949139|-28.144760949139|-28.480843922302|26.820600318587|26.820600318587|26.820600318587|26.820600318587|26.820600318587|26.820600318587|26.820600318587|26.820600318587|26.820600318587|26.820600318587|26.820600318587|26.820600318587|26.820600318587|26.820600318587|26.820600318587|26.820600318587|26.820600318587|26.820600318587|26.301778051231|25.839752538307|25.555347425491|-27.611460919304|-27.611460919304|-27.611460919304|-28.126069010544|-28.370586330416|-28.370586330416|-28.370586330416||-28.370586330416|-28.370586330416|-28.370586330416|-28.370586330416|-28.370586330416|-28.370586330416|-28.370586330416|-28.370586330416|-28.370586330416|-28.370586330416|-28.370586330416|-28.370586330416|-28.370586330416|-28.370586330416|-28.370586330416||-28.370586330416|-28.370586330416|-28.370586330416||-28.370586330416|-28.370586330416|-28.370586330416|-28.64842863295|26.55036597977|26.55036597977|26.55036597977|26.55036597977|26.55036597977|26.55036597977|26.55036597977|26.55036597977|26.55036597977|26.151995200678|26.151995200678|26.151995200678|26.151995200678|26.151995200678|26.151995200678|26.151995200678|26.151995200678|26.151995200678|26.151995200678|26.151995200678|26.151995200678|26.151995200678|26.151995200678|25.94555009158|25.816728807177|25.816728807177|25.318251214313|-27.44119603562|-27.44119603562|-27.44119603562|-27.44119603562|-27.44119603562|-27.44119603562|-27.44119603562|-27.44119603562|-27.44119603562|-27.696884763767|-27.838658172995|25.606430475358|25.606430475358|25.606430475358|25.606430475358|25.606430475358|25.606430475358|25.606430475358|25.401589014402|25.344696189673|25.344696189673|25.344696189673|25.344696189673|25.344696189673|25.344696189673|25.344696189673|25.344696189673|24.801168102432|24.801168102432|24.690187183142|24.475207663378|24.40148996522|24.40148996522|23.951655855995||-25.521422800132|-25.521422800132|-25.521422800132|-25.521422800132|-25.521422800132|-25.521422800132|-25.637692699508|-25.73632564553|-26.193138758434|-26.436820524814|-26.661199662275|-26.661199662275|-26.888220031742|-26.888220031742|-26.888220031742|-26.888220031742|-26.888220031742|-26.888220031742|-26.888220031742|-26.888220031742|-26.888220031742|-27.419131871999|-27.419131871999|-27.419131871999|-27.419131871999|-27.419131871999|-27.635146693985|-27.839051437158|-28.648946126057|-28.859940246028|-29.013823194947|-29.534803147279|-29.92671916313|-29.92671916313|-29.92671916313|-29.99527959112|-29.99527959112|-29.99527959112|-29.99527959112|-29.99527959112||-29.99527959112||-29.99527959112|-29.99527959112|-29.99527959112|-29.99527959112|-29.99527959112|-29.99527959112|-29.99527959112|||-29.99527959112|-29.99527959112|-29.99527959112|-29.99527959112|-29.99527959112|-29.99527959112|-29.99527959112|-29.99527959112|-30.572532433974||25.55278766976|25.55278766976|25.55278766976|25.55278766976|25.55278766976|25.55278766976|25.55278766976|25.55278766976|25.55278766976|25.55278766976|25.55278766976|25.55278766976|23.980874679995|23.817638660485|22.923290507123|22.923290507123|22.923290507123|22.923290507123|22.923290507123|22.923290507123|22.923290507123
09386|103442|/equities/e.sun-fhc|MSCI_EEM||||||||32.685605608922|32.455685070392|32.455685070392|32.323683312935|32.323683312935|32.205464269525|32.205464269525|32.205464269525|32.205464269525|32.205464269525|32.205464269525|32.205464269525|31.939596147212|31.939596147212|31.939596147212|31.888326253482|31.888326253482|31.888326253482|31.888326253482|31.888326253482|31.888326253482|31.888326253482|31.888326253482|31.888326253482|31.888326253482|31.888326253482|31.888326253482|31.888326253482|31.867160737116||31.867160737116|31.867160737116|31.867160737116|31.867160737116||31.867160737116|31.867160737116|31.867160737116|31.867160737116|31.867160737116|31.867160737116|31.674625330058|31.296803930167|31.277006655671|30.771303754944|30.771303754944|30.720893866374|30.606549482162|-31.271324791855|-31.271324791855|-31.271324791855|-31.271324791855|-31.271324791855|-31.271324791855|-31.271324791855|-31.271324791855|-31.271324791855|-31.271324791855|-31.271324791855|-31.271324791855|-31.271324791855|-31.271324791855|-31.271324791855|-31.271324791855|-31.271324791855|-31.271324791855|-31.271324791855|-31.271324791855|-31.383435619506|-31.383435619506||-31.383435619506|-31.383435619506|-31.383435619506|-31.726040085855|-31.909488475657|-32.116098814912|-32.581776651749||-33.676973591258|-33.705690716751|-33.705690716751|-33.705690716751|-33.860516591917|-33.860516591917|-33.860516591917|-33.860516591917|-33.860516591917||-33.860516591917|-33.860516591917|-33.860516591917||-34.136684466347|32.839796769929|32.839796769929|32.839796769929||32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.839796769929|32.116439117671|-33.479835346751|-33.479835346751|-33.479835346751|-33.479835346751|-33.479835346751|-33.479835346751|-33.479835346751|-33.479835346751|-33.479835346751|-33.663704478534|-33.72356042574|-34.160259808412|-34.160259808412|-34.419735154963|-34.763594531855|-34.770661989672|33.606362935091|33.606362935091|33.606362935091|33.606362935091|33.606362935091|33.606362935091|33.390404829477|32.778226147199|32.733305590271|32.733305590271|32.242560537788|32.069512005352|31.680014526075|31.44771995295|31.44771995295|31.44771995295|31.33080015965|31.181444706604|30.921048126933|30.848911190261|30.848911190261|30.848911190261|30.848911190261|30.826567862023|30.737852120387|30.647613763795|30.302904287959|30.169893971179|30.09710347994|30.085671190242|29.803523756641|29.431692257609|29.287992202668|29.114435738357|29.112775236509|29.112775236509||29.112775236509|29.112775236509|29.112775236509|28.953084634566|28.902264222716|28.902264222716|28.885849750941|28.873166178007|28.811851393668|28.654834415612|28.416482450893|28.262758257578|28.095862335888|28.095862335888|28.095862335888|27.416805614325|27.416805614325|26.896450746162|-28.398674308578|-28.398674308578||-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|-28.398674308578|||-30.175102690173|-30.175102690173|-30.175102690173|28.955433423742|28.955433423742|28.955433423742|28.955433423742|28.955433423742|28.955433423742|28.955433423742|28.897703655809|28.783559278481|-29.971435373163|-29.971435373163|-29.971435373163|-29.971435373163|-29.971435373163|-29.971435373163|-30.071040172417|28.823963833804
09387|996213|/equities/ptt-pcl-drc|MSCI_EEM|35.51063790064|35.178486556266|34.309429506963|34.038255007736|34.014727786374|33.988586429304|33.959540477004|33.843933863338|33.826593181487|33.682325757208|33.619250841342|33.229723157047|33.089318882702|33.089318882702|33.089318882702|33.089318882702|33.089318882702|33.043687647447|32.423541830496|32.262268700551|32.194187445057|31.993541605619|31.992824006243|31.867026673603|31.582748979757|31.582748979757|31.216943310842|31.060492567602|30.789436186224|30.696595762471|30.4534965537|30.4534965537|30.4534965537|30.4534965537|30.4534965537||||30.4534965537|30.4534965537|30.4534965537|30.4534965537|30.4534965537|30.4534965537|30.290858716976|30.290858716976|30.290858716976|30.290858716976|30.290858716976|30.290858716976|30.290858716976|30.290858716976||30.290858716976|30.290858716976||30.170398574418|-31.57851136443|-31.57851136443|-31.57851136443|-31.57851136443|-31.57851136443|-31.622100637079|-31.622100637079|-31.622100637079|-31.732889596754|-31.792147650314|-31.792147650314|-31.983582687477|-31.983582687477|-31.983582687477|-31.983582687477|-31.983582687477|-31.983582687477|-31.983582687477|-32.008030718271|-32.008030718271|-32.008030718271|-32.008030718271|-32.008030718271|-32.008030718271|-32.008030718271|-32.008030718271|-32.008030718271|-32.008030718271|-32.008030718271||-32.008030718271|-32.008030718271|-32.008030718271|-32.008030718271|-32.383923020301|-32.551581133667|-32.751756815186||-33.251952016873|31.727490433855|31.727490433855|31.727490433855|31.727490433855|31.727490433855|31.727490433855|31.727490433855|31.727490433855|31.727490433855|31.645751243991|31.645751243991|31.645751243991|31.645751243991|31.645751243991|31.645751243991|31.645751243991|31.645751243991|31.347395396421|31.347395396421|31.347395396421|31.052661551579|-32.737810272869|-32.737810272869|-32.737810272869|-32.737810272869|-32.737810272869|-32.737810272869|-32.737810272869|-32.737810272869|-32.792011414299|31.460128884374|31.460128884374|31.460128884374|31.460128884374|31.460128884374|31.460128884374|31.460128884374|31.460128884374|31.460128884374|31.460128884374|31.460128884374|31.460128884374|||31.460128884374|31.460128884374|31.460128884374|31.460128884374|31.460128884374|31.460128884374|31.460128884374|31.460128884374|30.802920982638||30.670330566033|30.670330566033|30.670330566033|30.661478406703|30.651642674115|30.26571408235|29.836904535944|29.791005039938|29.545561155487|-31.245192883882|-31.245192883882||-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|-31.245192883882|||-31.619658759868|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754||29.879947590754|29.879947590754|29.879947590754|29.879947590754||29.879947590754||29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|||29.879947590754|29.879947590754|29.879947590754|29.879947590754||29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.879947590754|29.75549732306|29.367219247845|28.71357694205|28.584529935611|27.246699928457|-29.992216331425|-29.992216331425|-29.992216331425|-29.992216331425|-29.992216331425|-30.245020162254|-30.245020162254|-31.369466846948|-31.938296496609|-32.139773885122
09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH||||||||-75.023612119802|-75.023612119802|-75.023612119802|-75.023612119802|-75.023612119802|-75.023612119802|-75.023612119802|-75.023612119802|-75.398452231231|-76.159395691358|-76.160436096681|-76.794928911541|-76.83880973217|-77.248679429923|73.607091752102|73.607091752102|73.607091752102|73.607091752102|73.607091752102|73.607091752102|73.607091752102|73.607091752102|73.607091752102|73.607091752102|73.607091752102|73.607091752102|73.607091752102|73.607091752102|73.607091752102||73.607091752102|73.607091752102|73.607091752102|73.598416210979||73.598416210979|73.598416210979|73.598416210979|73.598416210979|73.598416210979|-77.813237882313|-77.813237882313|-77.826245943909|-77.826245943909|-77.826245943909|-77.826245943909|-77.826245943909|-77.826245943909|-77.826245943909|-77.826245943909|-77.826245943909|-77.826245943909|-77.826245943909|-77.826245943909|-77.826245943909|-77.826245943909|-77.906940531075|-78.068822303679|-78.089538714695|-78.089538714695|-78.089538714695|-78.089538714695|-78.089538714695|-78.089538714695|-78.089538714695|-78.089538714695|-78.089538714695|-78.866155568547|-79.501283371655|76.933764670166|76.933764670166|76.933764670166|76.933764670166|76.933764670166|76.933764670166|76.933764670166|76.933764670166|76.933764670166||76.887517741292|-79.888437105312|-79.888437105312|-79.888437105312|-79.888437105312|-79.888437105312|-79.888437105312||-79.888437105312||-79.973727681589|-79.973727681589|-79.973727681589||-79.973727681589|-79.973727681589|-79.973727681589|-79.973727681589||-79.973727681589|-79.973727681589|-79.973727681589|-79.973727681589|-79.973727681589|-79.973727681589|-79.973727681589|-79.973727681589|-79.973727681589|-79.973727681589|-79.973727681589|-79.973727681589|-79.973727681589|-79.973727681589|-79.973727681589|-79.973727681589|-79.973727681589|-79.973727681589|-79.973727681589|-79.973727681589|-79.973727681589|-79.973727681589|-79.973727681589|-80.204146785153|-80.380213942567|-80.380213942567|-80.380213942567|-80.380213942567|-80.744679360963|-81.475378346688|-81.475378346688|-81.475378346688|-81.475378346688|-81.583750751556|-81.643059442375|-82.475624400084|-83.389585633746|-83.588426956062|-84.060201095571|-84.060201095571|-84.060201095571|-84.060201095571|-86.63911461723|-87.160125148431|82.798034597558|82.798034597558|82.798034597558|82.798034597558|82.597818084472|82.086466996662|81.829408452238|81.627354375821|81.627354375821|81.627354375821|81.627354375821|80.447063808421|79.791177092636|79.490198465016|79.277999820341|78.569997087706|77.888888959077|77.613353877275|77.613353877275|77.613353877275|77.353727293245|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811||77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|77.161658192811|76.174016863432|76.174016863432|76.174016863432|76.174016863432|76.174016863432|76.174016863432|76.174016863432|76.174016863432|76.174016863432|76.174016863432|75.432238161924|-80.676772464403||-80.676772464403|-80.676772464403|-80.676772464403|-80.676772464403|-80.676772464403|-80.676772464403|-80.676772464403|-80.8482102268|-80.8482102268|-80.8482102268|-80.8482102268|-80.8482102268|-80.8482102268|-80.8482102268|-80.8482102268|-80.8482102268|-80.8482102268|-80.8482102268|||79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818|79.806146172818
09389|103388|/equities/evergreen-mari|MSCI_EEM||||||||-195.01891369233|-195.01891369233|-195.01891369233|-195.01891369233|-195.01891369233|-195.01891369233|-195.01891369233|-195.01891369233|-197.52191357417|186.91778909591|186.91778909591|186.91778909591|186.91778909591|186.91778909591|186.91778909591|186.91778909591|186.91778909591|186.91778909591|186.91778909591|186.91778909591|186.91778909591|186.91778909591|185.5475434399|185.48153511099|185.48153511099|185.30736185184|185.30736185184|185.30736185184|185.30736185184||182.95762942639|182.95762942639|182.95762942639|181.61958825155||179.52176472394|-187.57772641693|-187.57772641693|-187.57772641693|-187.57772641693|-187.57772641693|-187.57772641693|-187.57772641693|-187.57772641693|-187.57772641693|-187.57772641693|-187.61414046326|-190.18237829251|-191.03557364318|-191.03557364318|-191.03557364318|-191.03557364318|-191.03557364318|-191.03557364318|-191.52918555583|-191.52918555583|-191.52918555583|-191.52918555583|-193.50465061759|-194.16623533036|-194.16623533036|-194.23820721465|-194.23820721465|-194.23820721465|-194.23820721465|-194.23820721465|-194.23820721465|-196.04727205184|184.04263632611|184.04263632611|184.04263632611|184.04263632611|184.04263632611|184.04263632611|184.04263632611|178.40848480679|176.87053867421|175.75957194535||175.75957194535|175.75957194535|175.75957194535|175.75957194535|175.75957194535|174.58446083039|174.58446083039|174.58446083039|-186.62837685512||-187.23659029595|-187.23659029595|-187.23659029595||-187.23659029595|-187.23659029595|-187.23659029595|-187.23659029595||-188.4017669955|-190.25196332833|-191.41884814259|-191.77094238066|-192.63675223684|-192.63675223684|-192.63675223684|-192.80364398523|-192.80364398523|-192.80364398523|-192.80364398523|-192.80364398523|-192.80364398523|-192.80364398523|-192.80364398523|-192.80364398523|-192.80364398523|-192.80364398523|-193.78182665025|-195.86869627806|-196.6318847534|-197.53010463383|-197.53010463383|-197.97789403759|-198.7809933751|-201.67332597233|-202.25410613868|-202.25410613868|-204.81011793186|-205.49477631377|-205.49477631377|-205.49477631377|-205.49477631377|-205.49477631377|-205.49477631377|-205.49477631377|-205.49477631377|-206.74419590419|-207.60466211577|-207.61629123974|-209.01810137749|-209.57566819721|-210.25074244134|-211.0286027126|-211.06725291174|-211.06725291174|-211.06725291174|-211.06725291174|-211.06725291174|-211.06725291174|-211.06725291174|-211.06725291174|-211.06725291174|-211.06725291174|-211.06725291174|-211.06725291174|-211.32472545749|-212.14780920677|-212.14780920677|-214.27534356308|-218.88147265169|-218.88147265169|-218.88147265169|-221.06274739076|-222.37527487863|-225.55586097625|-227.61762330695|-229.07513700772|-229.48782346632|-229.48782346632|-235.98647051813|-241.3183005757|-256.6494363662|-256.6494363662|-256.6494363662|-256.6494363662|-256.6494363662|-256.6494363662|-256.6494363662|-257.69381818467|235.36654067927|235.36654067927|235.36654067927|235.36654067927|235.36654067927||235.36654067927|235.36654067927|235.36654067927|235.36654067927|235.36654067927|234.73417265549|234.73417265549|234.73417265549|234.73417265549|231.84352517277|227.74280574752|220.24200638614|216.60222931793|200.86358813103|194.62620903448|190.37871773355|190.37871773355|190.37871773355|190.37871773355|190.37871773355||186.28190859283|185.61878732537|184.6379697954|184.6379697954|184.6379697954|184.6379697954|184.6379697954|184.6379697954|184.6379697954|184.6379697954|184.6379697954|184.6379697954|184.6379697954|165.80730040452|-205.57342963593|-205.57342963593|-212.19269959548|-223.60299955054|||215.79745202095|215.79745202095|215.79745202095|215.79745202095|215.79745202095|215.79745202095|214.48172588375|214.48172588375|214.48172588375|214.48172588375|214.48172588375|214.48172588375|214.48172588375|214.48172588375|214.48172588375|212.86858431527|210.49287146142|210.21430162379|209.65477958199|206.77608065993
09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH|81.120985728767||||79.658313356912|79.658313356912|79.658313356912|79.658313356912|76.84812798663|-87.546086642882|-87.546086642882|-87.546086642882|-87.546086642882|-87.546086642882|-89.251206448498|80.66090397365|80.66090397365|80.66090397365|80.66090397365|80.66090397365|80.66090397365|80.66090397365|80.66090397365|80.66090397365|80.66090397365|80.66090397365|80.66090397365|80.66090397365|80.66090397365|79.837116713073|79.734096732583|79.734096732583|76.737884749799|-86.385162614856|-86.385162614856|-86.385162614856||-86.385162614856|-87.100181446112|-89.036312378818|||-89.601458961627|-90.548396747548|-90.548396747548|-90.548396747548|-90.548396747548|-90.825998166357|-91.112215522433|-94.096907407602|-95.005751082142|-95.005751082142|-95.720281862374|-96.328089262772|-97.297368579207|-97.297368579207|-97.297368579207|-97.297368579207|-97.297368579207|-97.297368579207|-97.297368579207|-97.297368579207|-97.297368579207|-97.297368579207|-97.297368579207|-97.297368579207|-97.297368579207|-97.297368579207|-97.297368579207|-97.297368579207|-97.297368579207|-97.297368579207|-97.297368579207|-97.297368579207|-97.297368579207|-97.297368579207|-97.297368579207|-97.297368579207|-97.297368579207|-97.297368579207|-97.297368579207|-97.297368579207||-100.56096262965|-101.07037591262|-101.07037591262|-101.07037591262|-101.07037591262|-101.07037591262|-101.07037591262|-101.07037591262|-101.07037591262|-101.07037591262|-105.3781959671|87.554704585037|87.554704585037|87.554704585037|87.554704585037||87.01173764635|87.01173764635|87.01173764635||87.01173764635|87.01173764635|87.01173764635|87.01173764635|87.01173764635|87.01173764635|87.01173764635|87.01173764635|87.01173764635|87.01173764635|87.01173764635|87.01173764635|87.01173764635|87.01173764635|87.01173764635|87.01173764635|87.01173764635|87.01173764635|87.01173764635|87.01173764635|86.029711208618|85.447635678401|85.447635678401|85.447635678401|85.447635678401|85.447635678401|85.447635678401|85.447635678401|85.447635678401|85.447635678401|85.447635678401|85.447635678401|85.447635678401|85.447635678401|85.447635678401|85.447635678401|85.447635678401|85.447635678401|85.447635678401|85.447635678401|85.447635678401|85.447635678401|85.447635678401|85.447635678401|85.447635678401|82.711264747106|78.693067702676|77.070076157677|77.028134561429|77.028134561429|77.028134561429|77.028134561429|77.028134561429|75.609040605635|73.021153515809|70.399191953499|70.399191953499|70.399191953499|70.399191953499|70.399191953499|70.399191953499|70.399191953499|70.399191953499|68.479248344277|68.479248344277||68.479248344277|68.479248344277|68.479248344277|68.479248344277|68.479248344277|68.479248344277|68.479248344277|68.479248344277|68.479248344277|68.479248344277|68.479248344277|68.479248344277|68.044133494635|68.044133494635|66.81292610515|64.286583798338|61.635574776353|61.635574776353|61.635574776353|54.850638131766|52.996774096141|52.996774096141|51.24919445741|50.699156438587|50.699156438587|50.699156438587|50.699156438587|47.805439350632|47.805439350632|47.62826619946|45.703569106042|45.703569106042|45.703569106042|45.703569106042|45.703569106042|45.703569106042|45.703569106042|45.703569106042|45.703569106042|45.703569106042||44.598411855631||44.235311706922|44.235311706922|44.235311706922|44.235311706922|43.333680691611|41.637422736365|39.413802235081|||-51.626209900144|-51.626209900144|-51.626209900144|-51.626209900144|-51.626209900144|-51.626209900144|-51.626209900144|-52.184678684079|-52.827421650184||40.868615533966|40.868615533966|40.351238041076|39.344122545407|39.344122545407|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424|37.275566793424
09391|27024|/equities/cemex-cpo|MSCI_EEM|-22.833952910392|-22.833952910392|-22.833952910392|-22.833952910392|-22.833952910392|-22.833952910392|-22.833952910392|-22.833952910392|-22.833952910392|-22.833952910392|-22.833952910392|-22.833952910392|20.977447260095|20.977447260095||20.977447260095|20.977447260095|20.977447260095|20.977447260095|20.977447260095|20.977447260095|20.977447260095|20.717720496074|20.631804563578|20.631804563578|20.631804563578|20.631804563578|20.631804563578|20.631804563578|20.631804563578|20.522004765466|20.087742719079|20.087742719079|20.087742719079|19.943413951633|19.943413951633||19.943413951633|19.943413951633|19.943413951633|19.943413951633||19.831014874508|19.641127960472|19.410157100395|19.410157100395|19.346018830057|19.346018830057|19.346018830057|19.194465150564||18.653849590851|18.608455691603|18.608455691603|18.580507633716|18.557972098612|18.557972098612|18.202190983321|18.077989909412|18.004988614455|17.83665428309|17.773153106719|17.773153106719|17.699974147434|17.699974147434|17.699974147434|17.699974147434|17.699974147434|17.699974147434||17.699974147434|17.699974147434|17.699974147434|17.699974147434|17.585130170369|17.585130170369|17.585130170369|17.462922258933|17.405829312575|17.405829312575|17.360367115088|17.354296692816|17.329217920268|16.734899615701|16.734899615701|16.734899615701|16.734899615701|16.734899615701|16.734899615701|16.734899615701|16.734899615701|16.734899615701|16.622667417985|-17.679957626652|-17.679957626652|-17.679957626652|-17.679957626652|-17.679957626652|-17.679957626652|-17.679957626652|-17.679957626652|-17.679957626652|-17.705195177719|-17.705195177719|-17.801327746362|-17.809808246792|-17.908676563038|-17.940400282887|16.554606347441|16.554606347441|16.554606347441|16.554606347441|16.554606347441||16.554606347441|16.554606347441|16.554606347441|16.554606347441|16.554606347441|16.551784415112|16.40031549121|16.118683938463|16.066316106009|15.827778272243|15.827778272243|15.827778272243|15.744998831932|15.744998831932|15.744998831932|15.446110296453|15.402344650918|15.254271978465|15.169191354212|15.150767531325|14.987295015959|14.987295015959|14.987295015959|14.987295015959|14.987295015959|14.811315680103|14.811315680103|14.811315680103|14.811315680103|14.811315680103|14.811315680103|14.811315680103|14.811315680103|14.747573535262|14.573415191768|14.153794615135|14.123660874218|13.845179160271|13.635754355494|13.429726981128|13.327474593017|13.308860459696|13.078734414192|12.85836657326|12.85836657326|12.85836657326|12.822490065684|12.822490065684|-13.753524708201|-13.753524708201|-13.753524708201|-13.753524708201|-13.753524708201|-13.753524708201|-13.753524708201|-13.753524708201|-13.753524708201|-13.753524708201|-13.753524708201|-13.753524708201|-13.753524708201|-13.876697633798|-13.876697633798|-13.888365763974|-13.888365763974|-13.888365763974|-13.888365763974|-13.888365763974|-13.888365763974|-13.888365763974|-13.888365763974|-13.946517752885|12.959432795637|12.959432795637|12.959432795637|12.959432795637|12.959432795637|12.959432795637|12.959432795637|12.959432795637|12.959432795637|12.508259034812|12.489023003386|12.489023003386|12.323359314387|12.225875703132|12.225875703132|12.048195405841|12.01354990628|11.818389104767|11.468209821828|11.364456285233|11.364456285233|11.0693952918|10.750439577626|10.744377221583|10.700419414837||10.548481068001|10.548481068001|10.419423510616|-11.843629400935|-11.843629400935|-11.843629400935|-11.843629400935|-11.843629400935|||-11.932365780634|-12.016420904395|-12.016420904395|-12.016420904395|-12.117478753511|-12.117478753511|-12.117478753511|-12.117478753511|-12.117478753511|-12.512199138473|-12.629230202731|-12.629230202731|-12.629230202731|-13.142478719349|-13.225988988408|-13.225988988408|-13.225988988408|-13.225988988408|-13.239988146367|-13.243187965138|-13.243187965138|-13.243187965138||-13.243187965138|-13.352986668198|-13.417946566584|-13.417946566584|-13.522793810548|-13.522793810548|-13.522793810548
09392|103026|/equities/formosa-chem-f|MSCI_EEM||||||||38.19045189565|38.19045189565|38.19045189565|38.19045189565|38.19045189565|38.19045189565|38.19045189565|38.19045189565|38.19045189565|38.19045189565|36.847723947031|35.55024887242|32.936388610889|31.804318771417|30.813134680914|30.345703479048|30.345703479048|30.345703479048|30.345703479048|29.844880441807|-33.852152642368|-33.852152642368|-33.852152642368|-33.852152642368|-33.852152642368|-33.852152642368|-33.852152642368|-33.852152642368|-34.621836142142||31.301828152323|31.301828152323|31.301828152323|31.301828152323||31.301828152323|31.301828152323|31.301828152323|31.301828152323|31.301828152323|31.301828152323|31.301828152323|31.301828152323|31.301828152323|31.301828152323|31.301828152323|31.301828152323|31.301828152323|31.301828152323|31.301828152323|31.301828152323|30.665920423561|30.138706083876|30.138706083876|30.138706083876|30.138706083876|30.138706083876|30.138706083876|30.138706083876|30.138706083876|30.138706083876|30.138706083876|30.138706083876|30.138706083876|29.543005912152|27.639450568454|-30.924439855421|-30.924439855421|-30.924439855421|-30.924439855421|-30.924439855421|27.921148814803|27.921148814803|27.921148814803|27.921148814803|27.921148814803|27.921148814803|27.921148814803||27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492||27.466034109492|27.466034109492|27.466034109492||27.466034109492|27.466034109492|27.466034109492|27.466034109492||27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|27.466034109492|26.047197992375|26.047197992375|26.047197992375|26.047197992375|25.255232809307|25.255232809307|25.255232809307|25.255232809307|24.91612307461|24.91612307461|24.91612307461|24.91612307461|24.91612307461|24.91612307461|24.91612307461|24.91612307461|24.508262792677|24.508262792677|24.508262792677|23.806403971878|23.629336835242|23.34093115208|22.87213561414|22.87213561414|22.371818090791|21.853140068956|-24.088717358837|-24.088717358837|-24.088717358837|-24.088717358837|-24.283470281876|-24.283470281876|-24.283470281876|-24.283470281876|-24.283470281876|-24.283470281876|-24.283470281876|-24.283470281876|-24.283470281876|-24.283470281876|-24.283470281876|-24.283470281876|-24.283470281876|-24.283470281876|-24.948300503931|-25.495333299859|23.185251541057|23.185251541057|23.185251541057|23.185251541057|23.185251541057|-25.017201680746|-25.017201680746|-25.017201680746|-25.017201680746|-25.017201680746|-25.017201680746|-25.017201680746|-25.477446417904||-26.155494854292|-26.428328378819|-26.709252736991|-26.778400336304|-26.778400336304|-27.059248898607|-27.059248898607|-27.059248898607|-27.059248898607|-27.059248898607|-27.059248898607|-27.059248898607|-27.059248898607|-27.059248898607|-27.059248898607|-27.059248898607|-27.059248898607|-27.059248898607|-27.059248898607|-27.059248898607||-27.207499581555|-27.31357983157|-27.31357983157|-27.352371689631|-27.352371689631|-27.352371689631|-27.352371689631|-27.657017604923|-27.657017604923|-27.657017604923|-27.657017604923|-27.657017604923|-27.657017604923|-27.657017604923|-27.657017604923|-27.657017604923|-28.279032992256|-28.279032992256|||-28.972918774546|-28.972918774546|-28.972918774546|-30.02268788755|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752|27.034510905752
09393|50130|/equities/caphold|MSCI_EEM|445632.20349613|445632.20349613|441179.39277347|437967.02194256|437967.02194256|437931.74660284|431330.7184476|426141.40938623|424754.51042914|416500.56714349|414231.06616913|414231.06616913|414231.06616913|414231.06616913|414231.06616913|414231.06616913|414231.06616913|408326.57352126|404973.80391251|404416.75174383|404416.75174383|401586.77971537|400322.89920038|400322.89920038|400322.89920038|400322.89920038|393698.77688931|391739.48899922|391739.48899922|391739.48899922|391739.48899922|391739.48899922|391739.48899922|391739.48899922|391739.48899922|391739.48899922||391739.48899922|391739.48899922|391166.09888802|||386193.05432002|384393.61591113|381133.89151047|381133.89151047|381133.89151047|378225.6016783||377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|377052.04460961|374986.30198717|374986.30198717|374897.51164222|374897.51164222|374897.51164222|368150.79071357|363292.16754762|363292.16754762|359721.51949736|346851.29944151|343812.27715723|343706.14128581|341882.3236509|-370955.86186821|-370955.86186821|-370955.86186821|-370955.86186821|-370955.86186821|-370955.86186821|-370955.86186821|-370955.86186821|-370955.86186821|-370955.86186821||-370955.86186821|-370955.86186821|-370955.86186821|-370955.86186821|-370955.86186821|-370955.86186821|-370955.86186821|-370955.86186821|-370955.86186821|-370955.86186821|-370955.86186821|-370955.86186821|-370955.86186821|-371583.12429801|-373331.91588668|344999.99254865|344999.99254865|344999.99254865|344999.99254865|344999.99254865|344999.99254865|344999.99254865|344999.99254865|344999.99254865|344999.99254865|344999.99254865|344999.99254865|344999.99254865|344798.2694985|342857.521665|338011.80185|333343.05761112|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|329773.37778476|327578.12727677|327578.12727677|327578.12727677|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209||326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|326591.40863209|322485.23181344|321808.92423715|321309.74915239|316077.36401227|316077.36401227|316077.36401227|316077.36401227|316077.36401227|316077.36401227||316077.36401227|314930.34890252||311298.99878058|300435.38753397|293757.09725997|279385.44139997|||277225.82377774|272133.08197527|269291.03552808|-305620.94320051|-305620.94320051|-305620.94320051|-305620.94320051|-305620.94320051|-305620.94320051|-306164.15911168|-317097.17679075|-331545.5297675|300529.99256973|300529.99256973|300529.99256973|300529.99256973|300529.99256973|-320825.18675619|-320825.18675619||-320825.18675619|-320825.18675619|-320825.18675619|-320825.18675619|-320825.18675619|-320825.18675619|-320825.18675619|-320825.18675619|296540.15439816|296540.15439816|296540.15439816
09394|50209|/equities/sibanye|MSCI_EEM|-7480.4943845866|-7480.4943845866|-7561.1604273185|-7645.9560303539|-7854.5622559488|-7860.124728832|-7894.4028626786|-7894.4028626786|-7894.4028626786|-7894.4028626786|-7894.4028626786|-7894.4028626786|-7894.4028626786|-7894.4028626786|-7894.4028626786|7346.3483176807|7346.3483176807|7255.3314640897|7139.1129186292|7139.1129186292|6655.7921318102|6382.7558451879|6382.7558451879|6382.7558451879|6382.7558451879|6382.7558451879|6382.7558451879|6382.7558451879|6106.8953835421|5944.3837594912|5795.4549702067|5795.4549702067|5795.4549702067|5795.4549702067|5795.4549702067|5795.4549702067||5795.4549702067|5795.4549702067|5795.4549702067|||5795.4549702067|5716.9499668963|5510.4444076626|5161.7680489199|5161.7680489199|5161.7680489199||5052.7422765776|4959.4914184196|4881.2302440324|4881.2302440324|4881.2302440324|4881.2302440324|4881.2302440324|4881.2302440324|4881.2302440324|4881.2302440324|4881.2302440324|4663.2002711471|4551.944745719|4402.99416191|4334.0451244086|4334.0451244086|4334.0451244086|4334.0451244086|-5222.4701370263|-5222.4701370263|-5222.4701370263|-5222.4701370263|-5222.4701370263|-5222.4701370263|-5222.4701370263|-5222.4701370263|-5222.4701370263|-5222.4701370263|-5222.4701370263|-5269.7445966959|-5405.1584136833|-5405.1584136833|-5405.1584136833|-5405.1584136833|-5405.1584136833|-5504.3616273179|-5504.3616273179|-5504.3616273179|-5504.3616273179|-5672.401808131|4654.3178214938|4654.3178214938|4654.3178214938|4504.9086905486|4492.0034218169|4492.0034218169|4492.0034218169|4492.0034218169|4492.0034218169|4301.6647182924|4301.6647182924|4272.2849359292|4272.2849359292|4272.2849359292|4271.7653529991|4271.7653529991|4041.2392811101|3965.8214234556||3792.0238038396|3618.2486709329|3352.1651899254|3282.34525367|3282.34525367|3282.34525367|3249.8544140742|3249.8544140742|3249.8544140742|3249.8544140742|3249.8544140742|3249.8544140742|3088.6118946413|3088.6118946413|3088.6118946413|-3826.3618584675|-3826.3618584675|-3826.3618584675|-3941.6798427417|-3994.2858111092|-3994.2858111092|-3994.2858111092|-3994.2858111092|-3994.2858111092|-3994.2858111092|-4102.5397901213|-4156.5442112459|-4233.993568051|3747.535770692|3747.535770692|3747.535770692|3747.535770692|3747.535770692|3747.535770692|3747.535770692|3747.535770692|3747.535770692|3747.535770692|3747.535770692|3747.535770692|3747.535770692|3747.535770692|3747.535770692|3747.535770692|3747.535770692|3672.3219391259|3672.3219391259|3584.2465990287|3401.6073322542|3381.0081469491|3325.6757188323|3304.3619098137|3117.2354553485|3004.296920917|3004.296920917|3004.296920917|2990.7743565745|2973.0826184161|2889.8140204623|2840.1822449581|2824.5939566501|2824.5939566501|2824.5939566501|2824.5939566501|2742.168664815|2742.168664815|2742.168664815|2696.2985164611|2692.299674533|2692.299674533|2692.299674533||2692.299674533|2665.5551939255|2657.5729683478|2657.5729683478|2657.5729683478|2557.9144092753|2374.7382325281|2365.084237689|2365.084237689|2363.7047085434|2350.5675414116|2350.5675414116|2319.3528237906|2300.1835717293|2300.1835717293|2300.1835717293|2178.7039685881|2132.7821873201|1920.2277783044|1920.2277783044|1920.2277783044|1920.2277783044|1920.2277783044|1920.2277783044|1920.2277783044|1920.2277783044|1920.2277783044|1919.6419758937|1901.6695375493|1901.6695375493|1901.6695375493||1901.6695375493|1901.6695375493||1901.6695375493|1901.6695375493|1901.6695375493|1901.6695375493|||1809.6883750548|1799.8204167275|1697.0782408084|-2092.7812949916|-2092.7812949916|-2092.7812949916|-2092.7812949916|-2092.7812949916|-2092.7812949916|-2182.4792166574|1818.2411294138|1818.2411294138|1818.2411294138|1762.9901437931|1711.8779375479|1689.2690587011|1689.2690587011|1672.4371095075|1672.4371095075||1659.9856772305|1623.4840858117|1594.0378731241|1501.3754145824|1491.6949050915|1482.0410220734|1482.0410220734|1482.0410220734|1459.1123729301|1459.1123729301|1380.2359699224
09395|12548|/equities/emirates-nbd|MSCI_EEM|33.52761807001|33.52761807001|33.52761807001|33.327908246123|33.317120570169|32.938468105513|32.17607427407|31.698417301185|31.323272874283|31.323272874283|31.323272874283|31.323272874283|30.598080717112|30.233979422279|29.651644501894|29.090716346336|29.087637776826|29.087637776826|29.087637776826|29.087637776826|29.087637776826|28.980708831653|28.561897536235|28.439690308459|28.439690308459|28.355210415398|28.203038117369|28.203038117369|28.103376279363|27.517639992511|27.447377811843|27.183919322417|27.183919322417|27.183919322417|27.158006140252|27.158006140252||27.158006140252|27.158006140252|27.158006140252|27.158006140252|27.045007649019|27.025007926706|26.931555896907|26.931555896907|26.931555896907|26.931555896907|26.43506130235|26.153779701154|26.153779701154|25.962531941644|25.483369502217|24.77869520221|24.77869520221|24.77869520221|24.312438329434|-26.31976957318|-26.31976957318|||-26.31976957318|-26.513632350462|-26.606814231362|-26.885349845319|-27.09205479029|-27.221726463936|-27.779696198197|-27.83021748937|-28.086354185882|-28.401503697306|-28.498893463247|26.172867597507|26.172867597507|26.172867597507|26.172867597507|26.172867597507|26.172867597507|26.172867597507|26.172867597507|26.172867597507|26.172867597507|26.172867597507|25.697630791054|25.499852409316|25.499852409316|25.483168750287|25.345188729499|24.908542227452|24.692548037154|24.692548037154|24.692548037154|24.447276063078|-26.103919681605|-26.103919681605|-26.103919681605|-26.103919681605|-26.103919681605|-26.103919681605|-26.103919681605|-26.103919681605|-26.103919681605|-26.103919681605|-26.103919681605|-26.103919681605|-26.155587654164|-26.155587654164|-26.155587654164|-26.155587654164|-26.155587654164|-26.155587654164|-26.155587654164|-26.155587654164|-26.155587654164|-26.155587654164|-26.155587654164|-26.155587654164|-26.155587654164|-26.155587654164|-26.155587654164|-26.155587654164||-26.155587654164|-26.155587654164|-26.155587654164|-26.358986197633|24.968783812761|24.968783812761|24.968783812761|24.968783812761|24.968783812761|24.968783812761|24.968783812761|24.968783812761|24.968783812761|24.968783812761|24.968783812761|24.968783812761|24.968783812761|24.968783812761|24.968783812761|24.968783812761|24.946173721292|24.946173721292|24.946173721292|24.946173721292|24.946173721292|24.946173721292|24.946173721292|24.946173721292|24.946173721292|24.946173721292|24.946173721292|24.946173721292|24.946173721292|24.946173721292|24.946173721292|24.837414906795|24.194350532222|23.288167215639|22.864629879322|22.829636688049|22.829636688049|22.829636688049|22.819042014872|22.498935063454|22.090483276681|21.756093017079|21.52899232597|21.420051971714|21.420051971714||21.241725091184|21.068583625384|-22.61603279682|-22.61603279682|-22.61603279682|-22.61603279682|-22.673369096077|-22.759114544464|-22.759114544464|-22.759114544464|-23.251793747558|21.731822104254|21.731822104254|21.731822104254|||21.731822104254|21.731822104254|21.731822104254|21.731822104254|21.731822104254|21.731822104254|21.715912919352|21.628792662433|21.468831084125|21.468831084125|21.468831084125|21.468831084125|21.187590835219|20.813988736079|20.237327723424|20.237327723424|20.237327723424|20.237327723424|20.237327723424|20.237327723424|20.237327723424|19.93591844232|19.562132111204|19.4107031723|19.275780984664|19.177398500294|19.177398500294|19.177398500294|19.177398500294|19.177398500294|18.818727626093|-20.37266096576|-20.37266096576|-20.37266096576|-20.37266096576|-20.37266096576|-20.37266096576|-20.37266096576|-20.37266096576|-20.37266096576|-20.37266096576|-20.37266096576|-20.37266096576|-20.894623486024|-21.17458143921|-21.24122697328|||-21.24122697328|-21.24122697328|-21.24122697328|-21.24122697328|-21.24122697328|-21.24122697328|-21.24122697328|-21.554140742338|-21.683183727654|-21.683183727654|-21.683183727654|-21.739647611415|-21.971831357519|-22.071991379587|-22.071991379587|-22.071991379587|-22.157080630238
09396|103257|/equities/asustek|MSCI_EEM||||||||-532.81037309311|-532.81037309311|-532.81037309311|-532.81037309311|-532.81037309311|-532.81037309311|-532.81037309311|-532.81037309311|-532.81037309311|-539.27206554705|-539.27206554705|-541.01919684846|-541.01919684846|-541.01919684846|-541.01919684846|-541.01919684846|-551.56690968945|-551.56690968945|-558.79656632162|-563.38507369068|-563.75266528072|-563.75266528072|-563.75266528072|-563.75266528072|-574.61407253414|-579.5711917046|-581.85687967178|-583.13920084099|-583.13920084099||-583.13920084099|-583.13920084099|-588.41659923319|-588.41659923319||-588.41659923319|-594.51844359243|-601.90938176937|-604.01042418819|-614.06713798687|-623.9720685691|-623.9720685691|-623.9720685691|-624.02034055091|-624.02034055091|-624.02034055091|-624.02034055091|-624.02034055091|-624.02034055091|-624.02034055091|-624.02034055091|-624.02034055091|-624.02034055091|-624.02034055091|-624.02034055091|-624.02034055091|-624.02034055091|-624.02034055091|-624.02034055091|-624.02034055091|-624.02034055091|-635.18926727879|-668.59918586532|-672.61020651703|-682.34467390781|-695.6051932309|-706.11688136766|-706.46320151963|-711.01466835514|676.30182433727|676.30182433727|676.30182433727|676.30182433727|676.30182433727|676.30182433727|676.30182433727|673.00202704141|670.22447449045||661.82522284129|661.82522284129|661.82522284129|661.82522284129|661.82522284129|661.82522284129|661.82522284129||661.82522284129||661.82522284129|661.82522284129|661.82522284129||661.82522284129|661.82522284129|661.82522284129|661.82522284129||661.82522284129|661.82522284129|661.82522284129|661.82522284129|661.82522284129|661.82522284129|661.82522284129|661.82522284129|661.82522284129|661.82522284129|661.82522284129|654.30580315699|635.00644795221|622.28494216913|-652.63719594045|-652.63719594045|-652.63719594045|-652.63719594045|-652.63719594045|-656.43021771161|-662.13310548416|-662.13310548416|-662.13310548416|-662.13310548416|-662.13310548416|-662.13310548416|-669.09233942684|-669.71371047427|-673.40412274919|-674.50458083243|-680.33842314714|-681.59824794127|-691.2202754903|645.7124287604|645.7124287604|645.7124287604|645.7124287604|638.95825417822|632.12028242025|-675.83612484871|-675.83612484871|-675.83612484871|-675.83612484871|-675.83612484871|-675.83612484871|-675.83612484871|-675.83612484871|-675.83612484871|-679.76236094301|-682.52532802082|-682.52532802082|-682.52532802082|-682.52532802082|-682.52532802082|-683.4725866898|-689.77966268831|-689.77966268831|-689.77966268831|-689.77966268831|-690.75518076479|-697.7835341831|-715.8793335845|-715.8793335845|-715.8793335845|-718.41893035123|-718.41893035123|-729.90992261248|665.7239028392|665.7239028392|665.7239028392|665.7239028392|665.7239028392|664.35989204356|653.28876893729|644.32085437476|640.96761597196|637.85290663551|630.00322959501|618.28136621668|606.97929579631|602.08810644034|595.80013140783|595.80013140783|590.88903489759|584.94370313965||584.94370313965|584.94370313965|584.94370313965|584.94370313965|584.94370313965|584.94370313965|584.94370313965|584.77078126627|581.38368057564|581.38368057564|574.31520063961|571.73911182178|559.43234646865|558.75816274294|544.89795860327|541.33106511474|535.86785012749|531.70075463305|531.70075463305|531.70075463305||522.05639403672|521.11821559636|518.52023955151|504.91137727945|479.0886700906|479.0886700906|479.0886700906|479.0886700906|479.0886700906|479.0886700906|479.0886700906|470.26518898955|460.35020998839|-540.0292044055|-540.0292044055|-540.0292044055|-564.25467156167|-608.50519062408|||-659.17243402675|-664.41381558528|-666.52441776995|-666.52441776995|-666.52441776995|-666.52441776995|-666.52441776995|-666.52441776995|-666.52441776995|-666.52441776995|-666.52441776995|-666.52441776995|-666.52441776995|-666.52441776995|-668.40051576537|-668.40051576537|-697.44501751708|-702.88335279676|658.59954352822|658.59954352822
09397|103492|/equities/novatek-microe|MSCI_EEM||||||||-391.25122843289|-391.25122843289|-391.25122843289|-391.25122843289|-395.86247603655|364.46665473569|364.46665473569|364.46665473569|364.46665473569|364.46665473569|364.46665473569|364.46665473569|364.4279688095|364.4279688095|358.97105887299|358.97105887299|358.97105887299|358.97105887299|358.97105887299|358.97105887299|358.97105887299|358.97105887299|358.97105887299|358.97105887299|358.97105887299|358.97105887299|-391.25177916915|-391.25177916915|-393.07631547866||-393.07631547866|-393.07631547866|-393.07631547866|-393.07631547866||-393.07631547866|-393.07631547866|-393.07631547866|-393.07631547866|-393.07631547866|-393.07631547866|-393.07631547866|-393.07631547866|-399.02923942073|-401.41881409966|-401.41881409966|-404.15979344407|-405.66409823893|-405.66409823893|-405.66409823893|-405.66409823893|-405.66409823893|-405.66409823893|-405.66409823893|-405.66409823893|-405.66409823893|-405.66409823893|-405.66409823893|-405.66409823893|-405.66409823893|-405.66409823893|-405.66409823893|-405.66409823893|-405.66409823893|-405.66409823893|-405.66409823893|-405.66409823893|-405.66409823893|-405.66409823893|-414.5729607888|-414.5729607888|-418.21970467753|-418.21970467753|-421.88300519725|-425.59222799695|-430.9358088855|-435.04641727725|-435.04641727725||-435.04641727725|-435.04641727725|-435.04641727725|-435.04641727725|-435.04641727725|-435.04641727725|-435.04641727725|-442.98940404598|-442.98940404598||-447.98849877455|-447.98849877455|-447.98849877455||-447.98849877455|-450.82055419395|-454.52283799328|-462.74759777031||432.31687850522|432.31687850522|432.31687850522|432.31687850522|432.31687850522|432.31687850522|-439.88203270975|-439.88203270975|-439.88203270975|-439.88203270975|-439.88203270975|-442.39670301083|-447.12738861734|-447.12738861734|-447.12738861734|-447.12738861734|-447.12738861734|-447.12738861734|-447.12738861734|-447.12738861734|-447.12738861734|-447.12738861734|-447.12738861734|-447.12738861734|-447.12738861734|-447.12738861734|-450.19709846371|-451.0180227947|-451.0180227947|-452.46446977189|-457.96052196877|-461.10462547156|-461.10462547156|-461.10462547156|-461.69958385729|-469.41620428588|-477.79578253986|-489.68975837763|-495.5997315307|-496.05525725633|-499.70028584036|-502.91698426707|-504.35220474119|-512.78022749021|-517.03358610024|-519.53731788915|-521.68035321017|-522.0059480113|-522.25660890144|-526.31289877938|-530.40322086598|-530.48281325923|-530.48281325923|-530.48281325923|-534.20312584359|-535.89236204843|-539.99151338714|-544.49057043016|513.91416950596|513.91416950596|513.91416950596|513.04194407248|513.04194407248|513.04194407248|513.04194407248|505.73696799072|505.73696799072|504.92996443413|-528.59862236676|-528.59862236676|-528.59862236676|-528.59862236676|-528.59862236676|-528.59862236676|-528.59862236676|-528.59862236676|-528.59862236676|-528.59862236676|-528.59862236676|-528.59862236676|-528.59862236676|-529.05402485196|-531.08830228637|-531.08830228637|-539.3758914293||497.93822332776|497.93822332776|497.93822332776|497.93822332776|497.93822332776|497.93822332776|497.93822332776|497.93822332776|497.93822332776|497.93822332776|497.93822332776|497.93822332776|493.15358147528|485.04526998812|485.04526998812|485.04526998812|485.04526998812|485.04526998812|477.08058023225|-519.8663506459||-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-519.8663506459|-523.40705627322|||-565.41032196941|532.73540943732|532.73540943732|532.73540943732|532.73540943732|532.73540943732|532.26156604147|529.79062893496|525.10069881663|522.51640564521|522.51640564521|522.51640564521|522.51640564521|522.51640564521|522.51640564521|522.51640564521|522.51640564521|522.51640564521|522.51640564521|522.51640564521
09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM|208.45629288854|208.45629288854|206.5533346876|206.5533346876|206.5533346876|206.5533346876|204.059260764|203.23251196|203.0361244|202.59569377778|200.52849468553|200.52849468553|200.52849468553|200.52849468553|200.52849468553|200.52849468553|200.52849468553|200.52849468553|199.97610520614|197.5290057846|196.42111753845|195.85679726494|195.22977473883|194.03308304314|192.59231449238|189.76923832487|188.96582036096|184.35091151218|184.20669335799|184.20669335799|184.20669335799|184.20669335799|181.1741037311|178.20508113261|178.20508113261||||178.20508113261|178.20508113261|177.04948287976|177.04948287976|176.41609208862|-189.42866195346|-189.42866195346|-189.42866195346|-189.42866195346|-189.42866195346|-189.42866195346|-189.42866195346|-189.42866195346|-189.42866195346||-192.39295772607|-195.52501093447||-195.52501093447|-195.52501093447|-195.52501093447|-195.52501093447|-195.52501093447|-195.52501093447|-195.52501093447|-195.52501093447|-195.52501093447|-195.52501093447|-198.34877893145|-198.34877893145|-200.66530992383|-202.2392332487|-202.79359249856|-206.54843610951|-207.72048456612|-209.29817797001|-209.29817797001|-209.29817797001|-209.29817797001|-211.02575330001|-215.00083700001|-218.50986799027|-218.50986799027|-218.50986799027|-218.50986799027|-218.50986799027|-218.50986799027|-218.50986799027||-218.50986799027|-218.50986799027|-218.50986799027|-218.50986799027|-218.50986799027|-218.50986799027|-223.84429776697||-226.60477529663|-229.28308366292|216.5420154505|216.5420154505|216.5420154505|216.5420154505|216.33716769776|216.33716769776|216.33716769776|216.33716769776|216.33716769776|216.33716769776|216.33716769776|216.33716769776|216.33716769776|216.33716769776|216.33716769776|216.33716769776|215.37463077529|213.32670466085|213.32670466085|211.52967184539|209.36630205044|207.48327474856|207.48327474856|207.48327474856|207.48327474856|207.48327474856|207.48327474856|207.48327474856|207.48327474856|207.48327474856|207.48327474856|207.48327474856|207.48327474856|205.48141638729|203.03490709699|191.87211899666|191.1952965696|191.1952965696|191.1952965696|191.1952965696|191.1952965696|||191.1952965696|191.1952965696|191.1952965696|191.1952965696|191.1952965696|191.1952965696|191.1952965696|191.1952965696|186.30032952178||184.52814391309|182.72571545899|181.33412828776|179.28792031974|176.68102257748|174.84002508609|170.62780565122|166.66978405691|164.38309339656|163.8145482184|161.37727579822||-172.46269863592|-172.46269863592|-172.46269863592|-172.46269863592|-172.46269863592|-172.46269863592|-172.46269863592|-172.46269863592|-172.46269863592|-172.46269863592|-172.46269863592|-172.46269863592|-172.46269863592|-175.54188737325|-177.89915049103|-177.89915049103|-177.89915049103|-177.89915049103|-177.89915049103|-177.89915049103|-177.89915049103|-177.89915049103|-179.19350054559|159.44422759811|159.44422759811|159.44422759811|||159.44422759811|159.44422759811|157.82691955345|157.53323401661|157.53323401661|156.87500766862|156.87500766862|156.87500766862|156.87500766862|156.87500766862|156.87500766862|156.87500766862|156.87500766862|156.87500766862||152.60186237123|152.60186237123|152.60186237123|149.30762485692||145.70291650769||138.36435167521|134.9220391052|134.9220391052|133.91809205102|133.91809205102|133.91809205102|133.38181351306|133.38181351306|133.38181351306|131.0909039034|-151.42240105098|||-151.42240105098|-151.42240105098|-151.42240105098|-151.42240105098||-160.96933450109|-164.10481611233|148.76273360906|148.76273360906|148.76273360906|148.76273360906|148.76273360906|148.76273360906|148.76273360906|148.76273360906|148.76273360906|148.76273360906|148.76273360906|148.76273360906|148.76273360906|140.70859289895|137.7595476655|134.73283073944|132.8636224135|132.8636224135|132.8636224135|132.765136015
09399|41491|/equities/soquimich-b|MSCI_EEM|-67212.017399867|-67212.017399867|-67212.017399867|-67212.017399867|-67212.017399867|-67212.017399867|-67212.017399867|-67212.017399867|-67212.017399867|-68613.297110964|-69522.453223412|-69522.453223412|-72950.656685065|-72950.656685065|-72950.656685065|-74323.50742785|67750.921247016|67750.921247016|67750.921247016|67750.921247016|67750.921247016|66702.862098551|66702.862098551|66702.862098551|66702.862098551|66702.862098551|66702.862098551|66196.513442834|66035.237158704|63402.874620783|61948.69289545|61948.69289545|61948.69289545|60818.380994944|60332.941336761|60332.941336761|||60332.941336761|60332.941336761|60332.941336761||59499.915230569|59499.915230569|58074.905811743|57310.006457492|56671.588219127|56671.588219127|53844.182986576|53844.182986576|53657.258873973|53627.660976438|53627.660976438|53627.660976438||53627.660976438|53627.660976438|53627.660976438|53627.660976438|53627.660976438|53439.123307154|52210.025896837|52028.498981707|52028.498981707|52028.498981707|52028.498981707|52028.498981707|52028.498981707|48180.881458898|48180.881458898|45139.310443084|45139.310443084|43867.678270093|43110.269469251|43110.269469251|41376.68647945|41376.68647945|41376.68647945|41376.68647945|41376.68647945||40043.762754945|-44672.378713827|-44672.378713827|-44672.378713827|-44672.378713827|-44672.378713827|-44672.378713827|-44796.956509183|-44796.956509183|-44796.956509183|-44796.956509183|-44796.956509183|-44796.956509183|-44796.956509183|-44796.956509183|-44796.956509183|-44796.956509183|-44796.956509183|-44796.956509183|-44796.956509183|-44796.956509183|-44796.956509183|-44796.956509183|-44796.956509183|-44796.956509183|-44796.956509183|-44796.956509183|-44796.956509183|-44796.956509183|||-44796.956509183|-44796.956509183|-44796.956509183|-44796.956509183|-44796.956509183|-44796.956509183|-45829.285010203|40609.641962712|40609.641962712|40556.357157055|40556.357157055|40556.357157055|40556.357157055|40556.357157055|40556.357157055|40556.357157055|40556.357157055|40556.357157055|40512.256526163|40512.256526163|40512.256526163|40512.256526163|40512.256526163||40512.256526163|40512.256526163|40512.256526163|40512.256526163|35706.396140181|-38729.822852975|-38729.822852975|-38729.822852975|-38945.969836639|-39245.299818488|35472.94329542|35472.94329542|35472.94329542|35472.94329542|35472.94329542|35113.881439355|33876.930831506|33876.930831506|33876.930831506|33876.930831506|33876.930831506||33876.930831506|33876.930831506|33876.930831506|33876.930831506|32629.923146118|31516.859051242|31453.126270565|31453.126270565|31453.126270565|30692.529189517|29978.512605647|29978.512605647|29978.512605647|29899.680672941|29303.544040668|29303.544040668|29025.163553023||29025.163553023|29025.163553023|29025.163553023|29025.163553023|29025.163553023|29025.163553023|29025.163553023|29025.163553023|28470.181725581|-31046.987848091|-31046.987848091|-31046.987848091|-31046.987848091|-31046.987848091|-31976.486497879|-32475.096108754|-32936.606787505|-33580.174208339|-33802.88173869|-33802.88173869|-34449.590820767||-34942.50014069|-34942.50014069|-34942.50014069|-34942.50014069|-34942.50014069|-34942.50014069|-34942.50014069|-34942.50014069|-34942.50014069|-34942.50014069|-35114.2779341|-35308.197704555|-35813.553005061||-36209.503338957|-36486.725932174|-36891.084369082|-37093.482632314|-37323.314035904|-37470.659303586|-37470.659303586|-37694.177003984||-37973.70312123|-37973.70312123|-37973.70312123|-37973.70312123|-37973.70312123|-37973.70312123|-37973.70312123|-37973.70312123|-39201.336801366|-39707.540890407|-40079.98987823|-40685.0998647|-40715.672672469|-40715.672672469|-41144.040336381|-41144.040336381|-41976.93370709|38487.651260664|38487.651260664|38487.651260664|38487.651260664|38487.651260664|38005.501400738|37241.001556376|36123.890618195|35942.338982435|35942.338982435|35942.338982435|-39004.639107971|-39004.639107971|-39004.639107971
09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM|-5.6894369205435||||-5.6894369205435|-5.6894369205435|-5.6894369205435|-5.6894369205435|-5.6894369205435|-5.6894369205435|-5.6894369205435|-5.6894369205435|-5.6894369205435|-5.6894369205435|-5.6894369205435|-5.6894369205435|-5.6894369205435|-5.6894369205435|-5.6894369205435|-5.6894369205435|-5.6894369205435|-5.7154856082024|-5.7610950333346|-5.7734387563852|-5.8377041538481|-5.8377041538481|-5.8377041538481|-5.8377041538481|-5.8377041538481|-5.8377041538481|-5.8377041538481|-5.8377041538481|-5.8377041538481|-5.8377041538481|-5.8377041538481|-5.8377041538481||-5.8377041538481|-5.8377041538481|-5.8377041538481|||-5.8377041538481|-5.8377041538481|-5.8377041538481|-5.8377041538481|-5.8377041538481|-5.8377041538481|-5.8418935625557|-5.92321529309|-6.0249052620746|-6.0249052620746|-6.0249052620746|-6.0249052620746|-6.0249052620746|-6.0921171878021|-6.1923526099701|-6.1992806915198|-6.2000104779597|-6.2000104779597|-6.2000104779597|-6.2000104779597|-6.2000104779597|-6.2000104779597|-6.2000104779597|-6.2639004251025|5.9098017914204|5.9098017914204|5.9098017914204|5.9098017914204|5.9098017914204|5.9098017914204|5.9014465260405|5.7721627208809|5.6990696824502|5.6967443003601|5.6775778338096|5.6775778338096|5.6775778338096|5.6775778338096|5.6775778338096|5.6775778338096||5.6775778338096|5.6411975009333|5.5613305417576|5.4864784443686|5.4083092173282|5.3297881771396|5.2069867638825|5.1844296751286|5.0499218368823|-5.4382418692362|-5.4382418692362|-5.4382418692362|-5.4382418692362|-5.4382418692362|-5.4382418692362||-5.520268446897|-5.525262392698|-5.525262392698||-5.525262392698|-5.525262392698|-5.525262392698|-5.5347360385107|5.1866110069338|5.1866110069338|5.1866110069338|5.1866110069338|5.1866110069338|5.1866110069338|5.1866110069338|5.1866110069338|5.1866110069338|5.176789891144|5.1075443023006|-5.6286079707626|-5.6286079707626|-5.6286079707626|-5.6286079707626|-5.6286079707626|-5.6286079707626|-5.6286079707626|5.2315611463571|5.2315611463571|5.2315611463571|5.2315611463571|5.2315611463571|5.2315611463571|5.2315611463571|5.2315611463571|5.2315611463571|5.2315611463571|5.2315611463571|5.2315611463571|5.1472902145413|5.1025446881218|-5.4553581175578|-5.4553581175578|-5.4553581175578|-5.4553581175578|-5.4553581175578|-5.4553581175578|-5.4553581175578|-5.4992867771534|-5.528651933289|-5.5579469252697|-5.6099407991956|-5.6449341068875|-5.7039928066155|-5.7039928066155|-5.7183254943314|-5.743694966151|-5.7724389953897|-5.8399322743201|5.4218372852426|5.4218372852426|5.4218372852426|5.4218372852426|5.4218372852426|5.4218372852426|5.4218372852426|5.4218372852426|5.4218372852426|5.4218372852426|5.4218372852426||5.4218372852426|5.4218372852426|5.4218372852426|5.3948192630456|5.3620213440442|5.2808967617841|5.2808967617841|5.2808967617841|5.2808967617841|5.2659962472751|5.2240691932428|5.2240691932428|5.2239658603391|5.1616285917186|5.0523652629745|4.9987392775099|4.9735991018657|4.9039989861785|4.8449987739256|4.7555542091453|4.7389558543791|4.7389558543791|4.6993952846118|4.6990679675018|4.6990679675018|4.6990679675018|4.6990679675018|4.685439845364|4.685439845364|4.685439845364|4.685439845364|4.685439845364|4.685439845364|4.630488524217|4.5188763245152|4.4733377933071|4.4733377933071|4.4733377933071|4.4733377933071|4.4733377933071||4.4733377933071||4.4733377933071|4.4733377933071|4.4070419734899|4.3572689102959|4.3225212148904|4.2528012915981|-4.6676910863261|||-4.6676910863261|-4.6676910863261|-4.6676910863261|-4.6676910863261|-4.6676910863261|-4.6676910863261|-4.6676910863261|-4.7229898755132|-4.8138773247466||-5.0287528087547|-5.0619473247451|-5.0721639823828|-5.0918490038882|-5.1137210380778|4.7709549090408|4.7709549090408|4.7709549090408|4.7709549090408|4.7709549090408|4.7709549090408|4.7709549090408|4.7232834918789|4.6580925366936|4.6312139190632|4.5741266318381|4.4745851697988|4.4169552558498|4.4169552558498|4.4169552558498|4.4021726972346
09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM|53.427032751162|53.427032751162|53.427032751162|53.427032751162|53.427032751162|53.427032751162|53.427032751162|53.427032751162|53.427032751162|53.427032751162|49.844921378939|49.844921378939|49.844921378939|49.844921378939|49.844921378939|49.844921378939|49.844921378939|49.844921378939|49.844921378939|49.844921378939|49.844921378939|49.844921378939|49.844921378939|49.844921378939|49.844921378939|49.844921378939|49.844921378939|49.844921378939|49.844921378939|49.844921378939|49.844921378939|49.844921378939|49.844921378939|49.844921378939|49.844921378939||||49.516867460821|49.516867460821|49.516867460821|49.407630512024|49.26559322472|49.26559322472|49.218368552623|49.218368552623|49.218368552623|49.218368552623|49.218368552623|49.218368552623|49.218368552623|49.218368552623||49.218368552623|49.218368552623||47.284298391803|42.649220435337|41.082467150374|40.325167124484|40.325167124484|40.325167124484|40.325167124484|39.014074582761|-43.379031137862|-43.379031137862|-43.379031137862|-43.379031137862|-43.379031137862|-43.379031137862|-43.379031137862|-43.379031137862|-43.379031137862|-43.379031137862|-43.379031137862|-43.379031137862|-43.379031137862|-43.38468180091|-43.38468180091|-43.38468180091|-43.38468180091|-43.38468180091|-43.38468180091|-43.38468180091|-43.496868667678|39.370352431693||39.370352431693|39.370352431693|39.370352431693|39.370352431693|39.370352431693|39.370352431693|39.370352431693||39.370352431693|39.370352431693|39.370352431693|39.370352431693|39.370352431693|39.370352431693|38.480947146326|37.756607940362|37.146231044846|36.50970116094|36.390063161655|36.390063161655|36.25939175121|36.25939175121|36.25939175121|36.25939175121|36.25939175121|36.25939175121|35.704879723567|-39.304587729642|-39.304587729642|-39.304587729642|-39.304587729642|-39.304587729642|-39.304587729642|-39.304587729642|-39.304587729642|-39.304587729642|-39.304587729642|-39.304587729642|-39.699541921825|-40.37449102425|-40.638323360278|-41.209248178086|37.057547976973|37.057547976973|37.057547976973|37.057547976973|37.057547976973|37.057547976973|37.057547976973|37.057547976973|37.057547976973|||37.057547976973|37.057547976973|37.057547976973|37.057547976973|37.057547976973|37.057547976973|37.057547976973|37.057547976973|36.411164418858||35.123516020954|34.164500108145|34.164500108145|34.164500108145|34.164500108145|34.155000120161|33.380555689068|32.367284098964|30.783093443293|28.703437159215|-32.237860833201||-32.237860833201|-32.237860833201|-32.237860833201|-32.237860833201|-32.237860833201|-32.237860833201|-32.237860833201|-32.237860833201|-32.237860833201|-32.237860833201|-32.237860833201|-32.237860833201|-32.237860833201|-32.237860833201|-32.237860833201|-32.485013374322|-32.485013374322|-32.733348193691|-34.10649799299|-35.12066756929|-35.12066756929|-35.12066756929|-35.12066756929|-35.12066756929|-36.231297299211|-36.701441443567|||-36.779379381742|-37.462196767582|-37.462196767582|-37.569107519536|-38.312897243929|-38.528219159921|-39.017465733245|-39.033295259161|-39.870328065735|-39.900347903143|-39.900347903143|-39.900347903143|-39.900347903143|-39.900347903143||-39.900347903143|-39.900347903143|-39.900347903143|-39.900347903143||-39.900347903143||-39.900347903143|-39.900347903143|-39.900347903143|-39.900347903143|-39.900347903143|-39.900347903143|-39.900347903143|-39.900347903143|-39.900347903143|-39.900347903143|-39.900347903143|||-39.900347903143|-39.900347903143|-39.900347903143|-39.900347903143||-41.896942205868|-41.896942205868|-41.896942205868|-41.896942205868|-41.896942205868|-42.857713562076|-43.897459513418|-44.274955014908|-44.326007524652|-44.326007524652|-44.326007524652|-44.326007524652|-44.326007524652|-44.326007524652|-44.731051800015|-44.731051800015|-44.731051800015|-44.731051800015|-44.731051800015|-44.731051800015|-45.49283533335|-46.8392614815
09402|103443|/equities/yuanta-fhc|MSCI_EEM||||||||42.185724967576|41.567471338485|41.019413869883|40.661968290696|40.661968290696|40.661968290696|40.661968290696|40.661968290696|40.661968290696|40.529961546141|40.114460837053|40.114460837053|39.751035199955|39.751035199955|39.751035199955|39.751035199955|39.751035199955|39.751035199955|39.345594073219|39.233991676882|38.457215686986|38.45331139453|38.45331139453|38.45331139453|38.22034544291|37.934974919108|37.934974919108|37.934974919108|37.934974919108||37.934974919108|37.934974919108|37.934974919108|37.934974919108||37.934974919108|37.934974919108|37.672194227408|37.102438115225|36.84715223218|36.788502904056|36.095559884308|35.986733120015|35.751923951099|35.638270712943|35.638270712943|35.638270712943|35.460211566754|35.460211566754|34.944680747796|34.430201805751|34.141888606461|34.111403913208|34.111403913208|34.111403913208|33.90655708121|33.90655708121|33.90655708121|33.90655708121|33.90655708121|33.90655708121|33.90655708121|33.90655708121|33.90655708121|33.90655708121|33.90655708121|33.90655708121|33.90655708121|33.90655708121|33.90655708121|33.767753252269|33.767753252269|33.767753252269|33.767753252269|33.767753252269|33.767753252269|33.767753252269|33.767753252269||33.767753252269|33.767753252269|33.767753252269|33.767753252269|33.767753252269|33.767753252269|33.767753252269|33.767753252269|33.767753252269||33.767753252269|33.767753252269|33.767753252269||33.767753252269|33.767753252269|33.767753252269|33.767753252269||33.767753252269|33.767753252269|33.767753252269|33.561391866739|33.554324508304|33.384021591648|33.384021591648|33.384021591648|33.384021591648|33.384021591648|33.065578910492|32.856199764303|32.648553767791|32.520614534606|32.386794520738|32.176994378172|31.718882303329|31.57653652837|31.562817644302|31.422574439782|31.373893168047|31.373893168047|31.373893168047|31.373893168047|31.373893168047|-32.829207118752|-32.829207118752|-32.829207118752|-32.829207118752|-32.829207118752|-32.829207118752|-32.829207118752|-32.829207118752|-32.829207118752|-32.829207118752|-32.829207118752|-32.829207118752|-32.829207118752|-32.829207118752|-32.829207118752|-32.829207118752|-32.829207118752|-32.968465197237|-32.968465197237|-33.315738442612|-33.315738442612|-33.315738442612|-33.315738442612|-33.315738442612|-33.529290560228|-33.529290560228|-33.529290560228|-33.529290560228|-33.529290560228|-33.529290560228|-33.529290560228|-33.529290560228|-33.626988917967|-33.849432978785|-33.885480600105|-34.322754866002|-34.427716725318|-34.427716725318|32.391020848019|32.391020848019|32.391020848019|32.391020848019|32.391020848019|32.391020848019|32.391020848019|32.391020848019|32.391020848019|32.267801578026|32.244778429117|31.699753004805|31.488616738602|31.406797181549|31.201489244666|31.201489244666|31.201489244666|31.201489244666|31.201489244666|31.201489244666|31.201489244666|31.201489244666||31.201489244666|31.201489244666|31.201489244666|31.201489244666|31.201489244666|31.201489244666|31.201489244666|31.201489244666|31.201489244666|31.201489244666|31.201489244666|30.7238775743|30.223753029876|29.884723617824|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237||-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.085464273237|-32.917181847651|-33.735757905199|||-35.785984760387|-35.785984760387|-35.785984760387|-36.581109007642|-36.581109007642|-36.581109007642|-36.581109007642|-36.581109007642|-36.581109007642|-36.581109007642|-36.581109007642|-36.581109007642|-36.581109007642|-36.581109007642|-36.624327068038|-36.624327068038|-36.624327068038|35.263524982826|35.263524982826|35.263524982826
09403|103274|/equities/realtek|MSCI_EEM||||||||-518.94448202469|-518.94448202469|-518.94448202469|-518.94448202469|-522.7716466941|-535.60738521567|-537.88257434033|-537.88257434033|-552.61952704481|-557.85503004979|-560.42939650177|-560.42939650177|-560.42939650177|-562.53266277974|-562.95390466635|-562.95390466635|-570.45543785969|-570.45543785969|-571.00604206632|-580.17338007369|-602.24820008188|532.33533324236|498.09030623094|498.09030623094|498.09030623094|492.54478470105|473.79976077894|-511.1996863604|-511.1996863604||-511.1996863604|-511.1996863604|-515.27742928933|-519.8360325437||-523.55374388112|-523.55374388112|-528.67082653457|-535.24536281619|506.22889785363|506.22889785363|506.22889785363|506.22889785363|506.22889785363|506.22889785363|506.22889785363|506.11823714818|506.11823714818|506.11823714818|506.11823714818|506.11823714818|499.52026349798|493.63362610886|-524.90726781173|-524.90726781173|-524.90726781173|-524.90726781173|-524.90726781173|-524.90726781173|-524.90726781173|-524.90726781173|-525.67682946461|-525.67682946461|-525.67682946461|-525.67682946461|-529.97425496067|-537.2769499563|-537.51326010715|-537.51326010715|-537.51326010715|-537.51326010715|-542.63982729278|-542.63982729278|-547.22818184294|-547.22818184294|-555.9483726456|-555.9483726456|521.76394410022||521.76394410022|521.76394410022|521.76394410022|521.76394410022|521.76394410022|521.76394410022|521.76394410022|521.76394410022|521.76394410022||521.76394410022|517.34399514224|517.34399514224||517.34399514224|517.34399514224|517.34399514224|517.34399514224||-549.40831003536|-549.40831003536|-549.40831003536|-549.40831003536|-549.40831003536|-549.40831003536|-549.40831003536|-549.40831003536|-549.40831003536|-549.40831003536|-549.40831003536|-549.40831003536|-549.40831003536|-557.78465318528|-557.78465318528|-557.78465318528|-557.78465318528|-557.78465318528|-557.78465318528|-557.78465318528|-557.78465318528|-557.78465318528|-557.78465318528|-557.78465318528|-557.78465318528|-557.78465318528|-560.76072576142|-562.34525084602|-570.88361205113|-570.97426214014|-570.97426214014|-570.97426214014|-570.97426214014|-570.97426214014|-574.80473571127|-578.68098648795|-578.68098648795|-578.68098648795|-578.68098648795|-578.68098648795|-593.36776276439|553.71809663648|553.71809663648|553.71809663648|553.71809663648|553.71809663648|553.71809663648|553.71809663648|553.71809663648|553.49147732898|553.49147732898|550.10164147665|544.5573794185|544.49059187469|544.49059187469|542.1562131941|538.8767402103|538.8767402103|538.8767402103|538.8767402103|538.8767402103|538.8767402103|532.52971134478|531.16347063997|531.16347063997|531.16347063997|531.16347063997|531.16347063997|531.16347063997|531.16347063997|531.16347063997|531.16347063997|523.4285210211|523.4285210211|523.4285210211|523.4285210211|523.4285210211|523.4285210211|515.64280113456|509.04755681617|506.34883557552|506.34883557552|503.3827702721|503.3827702721|503.3827702721||503.3827702721|499.091966969|491.45651115531|491.45651115531|491.45651115531|491.45651115531|490.11834572812|488.85371747569|485.26402221153|485.26402221153|485.26402221153|485.26402221153|485.26402221153|478.73610442137|478.73610442137|478.73610442137|478.73610442137|478.73610442137|478.73610442137|478.73610442137||478.73610442137|477.6371659523|477.6371659523|476.37462883589|462.63847648432|460.15386276036|450.50429195596|450.33810217328|449.95900241476|446.95444712751|445.42173817217|445.42173817217|445.42173817217|429.42189897799|-506.1423344689|-506.1423344689|-509.21370496545|-528.57078329494|||-564.70467073449|-564.70467073449|-571.67185637166|526.91768576183|526.91768576183|526.91768576183|526.91768576183|525.39095774774|525.39095774774|525.39095774774|525.39095774774|525.39095774774|525.39095774774|525.39095774774|525.39095774774|525.39095774774|525.39095774774|525.39095774774|525.39095774774|525.39095774774
09404|102981|/equities/twn-cement|MSCI_EEM||||||||24.348232849223|24.348232849223|24.348232849223|24.348232849223|24.348232849223|24.348232849223|24.348232849223|24.348232849223|24.348232849223|24.348232849223|24.104610005257|24.104610005257|23.795773640142|23.795773640142|23.795773640142|23.795773640142|23.74530425653|23.603115353155|23.493916113256|23.493916113256|23.493916113256|23.376574497618|22.823970879888|22.199038528336|22.199038528336|22.073101309198|22.073101309198|22.073101309198|22.073101309198||22.073101309198|22.036778003262|21.95197617377|21.67149930074||21.67149930074|21.67149930074|21.67149930074|21.67149930074|21.67149930074|21.67149930074|21.67149930074|21.67149930074|21.67149930074|21.67149930074|21.67149930074|21.67149930074|21.67149930074|21.67149930074|21.67149930074|21.553223248566|21.553223248566|21.553223248566|21.189692519599|20.516324491958|-21.953002203027|-21.953002203027|-21.953002203027|-21.953002203027|-21.953002203027|-21.975558109327|-22.385715400302|-22.385715400302|-22.385715400302|-22.385715400302|-22.385715400302|-22.385715400302|-22.385715400302|-22.385715400302|-22.385715400302|-22.385715400302|-22.803573090858|-23.195636068258|-23.556262637149|-23.801402993744|22.356542516999|22.356542516999|22.356542516999||22.356542516999|22.356542516999|22.356542516999|22.356542516999|22.356542516999|22.356542516999|22.356542516999||22.356542516999||22.356542516999|22.356542516999|22.356542516999||22.356542516999|22.356542516999|22.356542516999|22.356542516999||22.125205543625|22.125205543625|22.125205543625|22.125205543625|22.125205543625|-23.498512176099|-23.498512176099|-23.593516466053|-23.593516466053|-23.593516466053|-23.593516466053|-23.593516466053|-23.593516466053|-23.593516466053|-23.612239542969|-23.644063796684|-23.644063796684|-23.644063796684|-23.644063796684|-23.890626313604|-23.997917257323|-24.356019005261|-24.581688440599|-24.774099178621|-24.796220800953|-25.015245461549|-25.075273222488|-25.103081061621|-25.165810218539|23.393543120793|23.393543120793|23.393543120793||23.393543120793|23.131715532333|23.057460727725|23.008289485545|22.920321947304|22.847901163181|22.847901163181|22.847901163181|22.847901163181|22.847901163181|-24.8224181261|-24.8224181261|-24.8224181261|-24.8224181261|-24.8224181261|-24.8224181261|-24.8224181261|-24.8224181261|-24.8224181261|-24.8224181261|-24.8224181261|-24.966575738053|-25.379529021691|-25.577254214233|-25.896949360046|-26.410499119398|-26.50055527647|-26.670842071723|-26.670842071723|-26.670842071723|-26.670842071723|-26.670842071723|-26.670842071723|-26.670842071723|-26.670842071723|-26.670842071723|-26.670842071723|-27.303713264677|-27.837459182974|-28.216622352861|-28.371247291855|-28.431941244659|-28.724378397793|-28.940976251861|-29.026085232916|-29.262316861884|-29.299591224877|-29.299591224877|-29.299591224877|-29.299591224877|-29.530100470879|-30.372333453869||-30.705371457974|-30.82541241319|-31.10045840642|-31.142175858784|-31.330194890023|29.760521450538|29.760521450538|29.760521450538|29.760521450538|29.760521450538|29.760521450538|29.760521450538|29.760521450538|29.622802035565|-30.88574271705|-30.88574271705|-30.88574271705|-30.88574271705|-30.88574271705|-30.88574271705||-30.88574271705|-30.88574271705|-30.88574271705|-30.88574271705|-30.88574271705|-30.88574271705|-30.88574271705|-31.245270787635|-31.508633360773|-31.990147733588|-32.074872659489|-32.074872659489|-32.074872659489|-32.074872659489|-32.074872659489|-32.074872659489|-32.55263696649|-32.558484670611|||-34.202893807853|-34.202893807853|-34.202893807853|-34.753215765915|-34.876838735049|-34.876838735049|-34.876838735049|32.873600902829|32.873600902829|32.873600902829|32.873600902829|32.873600902829|32.873600902829|32.873600902829|32.873600902829|32.873600902829|32.873600902829|32.873600902829|32.873600902829|32.873600902829
09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER|-360.10581364076|-360.10581364076|-360.10581364076|-360.10581364076||-360.10581364076|-373.10729476523|-379.27255367253|347.28378452601|347.28378452601|347.28378452601|347.28378452601|347.28378452601|347.28378452601|335.79104040111|335.79104040111|335.79104040111|334.00872527185|334.00872527185|325.29969820516|319.46134815764|316.93258688794|310.3984343514|304.36909474103||302.40386780064|302.40386780064|296.98542412962|290.22102111407|287.005583695|285.41842707376|280.74324267419|279.97086799331|279.97086799331|273.21503032785|273.11989890866||273.11989890866|273.11989890866|272.33116818421|272.33116818421||270.41796770088|268.66479884245|267.48250082972|263.09833059314|262.47893429984|262.47893429984|262.47893429984|262.47893429984|261.47825009282|258.02251685389|253.80640436022|251.85931133069|251.85931133069|251.85931133069|249.04729253758|-267.56091520838|-267.56091520838|-267.56091520838|-267.56091520838||-267.56091520838|-267.56091520838|-267.56091520838|-267.56091520838|-269.21520684482|-269.21520684482|-269.21520684482|-269.21520684482|-269.21520684482|-270.7950932569|-270.7950932569|-270.7950932569|-270.7950932569|-270.7950932569|-270.7950932569|-270.7950932569|-270.7950932569|-270.7950932569|-270.7950932569|-270.7950932569|-270.7950932569|-270.7950932569|-270.7950932569|-270.7950932569|-270.7950932569|-270.7950932569|-271.13703463549|-271.30716565861|-271.30716565861|-271.30716565861|-274.41976858525|-275.56675435558|-275.56675435558|-275.56675435558|-278.92690624885|-278.92690624885|-278.92690624885|-278.92690624885|-278.92690624885|-278.92690624885|260.70980517398|260.70980517398|260.70980517398|260.70980517398|260.70980517398|260.70980517398|260.70980517398|260.70980517398|260.70980517398|260.70980517398|260.70980517398|253.11061930138|252.81736495184|251.27317351419|250.28450973838|250.28450973838|250.28450973838|246.90530277192|246.80147943304|246.80147943304|245.64526123257|242.33415968387||241.16491341556|238.60934559465|237.85130090054|237.85130090054|237.85130090054|237.2597708099|236.86788180775|236.86788180775|236.86788180775|236.86788180775|236.86788180775|236.86788180775|236.86788180775|235.48652483033|233.33974865859|228.29756292818|228.29756292818|227.55611794669|227.55611794669|223.19068308096|222.0124929449|222.0124929449|222.0124929449|222.0124929449|222.0124929449|222.0124929449|222.0124929449|220.35224554506|215.50915805463|214.31794623936|213.83305651204|213.83305651204|213.83305651204|213.83305651204|213.83305651204|213.83305651204|213.83305651204|213.83305651204|213.83305651204|213.83305651204||213.83305651204|211.62714898952|211.62714898952|211.62714898952|210.19739000409|206.79737771451|205.96213163683|205.96213163683|205.96213163683|205.96213163683||205.96213163683|205.62588188173|205.62588188173|205.20207741822|205.20207741822|203.90230722522|201.5070373119|201.5070373119|201.5070373119|201.21100818536|201.21100818536|200.56778093865|199.05253332511|-212.61125253921|-212.61125253921|-212.61125253921|-212.61125253921||-212.61125253921|-212.61125253921|-212.61125253921|-212.61125253921|-212.61125253921|194.03895651711|194.03895651711|191.93152540937|191.28782818596|191.28782818596|191.28782818596|187.51147813577|186.27774354902|186.11081255177|186.11081255177|184.06637846871|183.62974292615|183.62974292615|183.62974292615|181.59527218981|176.96073842759|176.10516193967|-193.68768387924|-193.68768387924|-193.68768387924||-193.68768387924|-193.68768387924|-193.68768387924|-193.68768387924|-193.68768387924|-193.68768387924|-193.68768387924|-193.68768387924|-193.68768387924|-197.80187141774|180.18233855066|180.18233855066|180.18233855066|180.18233855066|180.18233855066|180.18233855066|180.18233855066|180.18233855066|180.12342985799|179.16145163026|179.16145163026|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054|178.95553028054
09406|103450|/equities/first-fhc|MSCI_EEM||||||||-29.94520135901|-29.94520135901|-29.94520135901|-29.94520135901|-29.94520135901|-29.94520135901|-29.94520135901|-29.94520135901|28.674991853741|28.674991853741|28.674991853741|28.674991853741|28.674991853741|28.674991853741|28.674991853741|28.674991853741|28.674991853741|28.674991853741|28.674991853741|28.674991853741|28.674991853741|28.674991853741|28.674991853741|28.674991853741|28.674991853741|28.674991853741|28.674991853741|28.674991853741|28.674991853741||28.674991853741|28.674991853741|28.674991853741|28.674991853741||28.674991853741|28.674991853741|28.674991853741|28.224990800252|28.147212932761|28.06356869611|27.606743928159|-28.539050493026|-28.539050493026|-28.539050493026|-28.539050493026|-28.539050493026|-28.539050493026|-28.539050493026|-28.539050493026|-28.539050493026|-28.539050493026|-28.571166896582|-28.784629291694|-28.863132011412|-28.863132011412|-28.863132011412|-28.863132011412|-28.863132011412|-28.863132011412|-28.863132011412|-28.978479610017|-29.073310995688|-29.167568048493|-29.431401689705|-29.431401689705|-29.431401689705|-29.435506356392|-29.435506356392|-29.435506356392|-29.435506356392|-29.435506356392|-29.435506356392|-29.663587020544|-29.663587020544|-29.751208860243|-29.856898500483|-29.905581310586||-29.905581310586|-29.905581310586|-29.905581310586|-29.905581310586|28.929860264699|28.929860264699|28.929860264699|28.929860264699|28.929860264699||28.929860264699|28.929860264699|28.929860264699||28.929860264699|28.929860264699|28.929860264699|28.929860264699||28.929860264699|28.929860264699|28.929860264699|28.830871943877|28.830871943877|28.830871943877|28.830871943877|28.830871943877|28.830871943877|28.830871943877|28.830871943877|28.830871943877|28.830871943877|28.542634624293|-29.476281553069|-29.476281553069|-29.476281553069|-29.476281553069|-29.476281553069|-29.476281553069|-29.476281553069|-29.520409272972|-29.520409272972|-29.544898535216|-29.720949973914|-29.720949973914|-29.720949973914|-29.720949973914|-29.720949973914|-29.720949973914|-29.720949973914|-29.720949973914|-29.720949973914|-29.720949973914|-29.720949973914|-29.84827872366|-30.094358977348|28.839261946114|28.839261946114|28.839261946114|28.839261946114|28.839261946114|28.839261946114|28.783655748731|28.783655748731|28.758241759279|28.758241759279|28.758241759279|28.758241759279|28.758241759279|28.758241759279|28.742491203921|28.640008568786|28.640008568786|28.640008568786|28.577786684061|28.464558847504|28.464558847504|28.464558847504|28.464558847504|28.36339765981|28.034330648352|27.865923981058|27.834360339231|27.649290007559|27.395727556683|27.395727556683|27.334142174696|27.317805140904|27.317805140904|27.317805140904|27.317805140904|27.21978361705|26.938649205136|26.687387814971|26.68598531667|26.651094584372|26.503995423744|26.490549623116|26.261721676306|26.068653254755|26.068653254755|26.068653254755|26.068653254755|26.068653254755||26.068653254755|26.068653254755|26.068653254755|26.068653254755|26.068653254755|26.068653254755|26.068653254755|25.973502535563|25.753892469121|25.584880139775|25.463756325452|25.45695151511|25.302168307736|25.160742267453|-26.184500983263|-26.184500983263|-26.184500983263|-26.184500983263|-26.184500983263|-26.184500983263||-26.184500983263|-26.184500983263|-26.184500983263|-26.184500983263|-26.184500983263|-26.184500983263|-26.184500983263|-26.357173909949|-26.357173909949|-26.357173909949|-26.357173909949|-26.357173909949|-26.357173909949|-26.357173909949|-26.357173909949|-26.357173909949|-26.357173909949|-26.357173909949|||-27.975855946115|-27.975855946115|-27.975855946115|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825|27.13923724825
09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH|48.606939201561|48.577888041621|48.577888041621|48.310477343287||48.310477343287|48.310477343287|47.984725564456|47.984725564456|47.666083011071|46.991377293994|46.991377293994|46.991377293994|46.991377293994|46.991377293994|46.991377293994|46.991377293994|46.991377293994|46.991377293994|46.991377293994|46.991377293994|46.991377293994|46.991377293994|46.991377293994||46.991377293994|46.991377293994|46.991377293994|46.991377293994|46.991377293994|46.991377293994|46.991377293994|46.706529021186|46.424755705642|45.660183844215|45.660183844215||45.660183844215|45.660183844215|45.660183844215|45.660183844215||45.400759945585|45.235859394337|45.235859394337|45.235859394337|44.506787165327|44.506787165327|44.506787165327|44.506787165327|44.506787165327|44.155318640254|43.631815312498|43.631815312498|43.631815312498|43.631815312498|43.631815312498|43.440905648463|42.713785893379|42.348622612819|42.348622612819||42.124023336685|41.995858344583|41.995858344583|41.995858344583|41.995858344583|41.995858344583|41.995858344583|41.995858344583|41.995858344583|41.995858344583|41.995858344583|40.532898330189|40.144886228219|37.678316871785|37.678316871785|37.403684183914|37.048815564931|-39.785439180837|-39.785439180837|-39.785439180837|-39.785439180837|-39.785439180837|-39.785439180837|-39.785439180837|-39.785439180837|-39.785439180837|-39.785439180837|-39.785439180837|-39.785439180837|-39.785439180837|-39.820478479934|-39.820478479934|-40.555532924413|-40.583367550903|37.249677932524|37.249677932524|37.249677932524|37.249677932524|37.249677932524|37.249677932524|37.249677932524|37.249677932524|37.249677932524|36.740615763323|36.740615763323|36.740615763323|36.199804864863|36.199804864863|35.96811462612|35.433206862689|35.433206862689|35.433206862689|35.433206862689|35.433206862689|35.433206862689|35.433206862689|35.433206862689|35.433206862689|34.674952527418|34.435967970817|34.435967970817|34.435967970817||34.435967970817|33.758822600658|33.758822600658|33.758822600658|33.590521950554|33.590521950554|33.055302243576|31.663670015717|31.356854174296|-33.330634896094|-33.330634896094|-33.330634896094|-33.330634896094|-33.330634896094|-33.330634896094|-33.330634896094|-33.330634896094|-33.330634896094|-33.330634896094|-33.338500360567|-33.338500360567|-33.618334191727|-34.444816052568|-34.998683756869|-35.161939372975|-35.161939372975|-35.161939372975|-35.161939372975|-35.161939372975|-35.161939372975|-35.161939372975|-35.161939372975|-35.161939372975|-35.161939372975|-35.683821508574|-35.827122209331|-35.827122209331|-35.827122209331|-35.827122209331|-35.827122209331||-35.827122209331|-36.112633278923|-36.292418459998|-36.292418459998|-36.313556569675|-36.313556569675|-36.313556569675|-36.313556569675|-36.313556569675|-36.313556569675||-36.313556569675|-36.313556569675|-36.48158272826|-36.48158272826|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114||34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.257818956114|34.100021256018|34.100021256018|33.75613455089|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918||-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.15432012918|-37.457432398119|-37.457432398119|-38.312702003362|35.194026657256|35.194026657256|35.194026657256|35.194026657256|35.194026657256|35.194026657256|34.744472181701|34.714595213335|34.714595213335|34.714595213335|34.714595213335|34.714595213335|34.714595213335|34.458576903088|34.458576903088|34.458576903088|34.458576903088|34.458576903088|34.458576903088|34.458576903088|34.458576903088
09408|100019|/equities/kingdee-intl|MSCI_EEM|-12.6475316748||||-12.796701932944|-12.895224174964|-13.284086449855|-13.284086449855|-13.284086449855|-13.284086449855|-13.284086449855|-13.393984564932|-13.936094452708|-14.433438647422|-14.700486991839|-15.333318920087|-15.717954244403|-15.717954244403|-15.717954244403|-16.062171766259|-16.227739257547|-16.227739257547|-16.227739257547|-16.516932508385|-16.896592216399|14.686945147439|14.686945147439|14.686945147439|14.625493997914|13.790548689478|-14.694911418122|-14.694911418122|-14.694911418122|-14.694911418122|-14.694911418122|-14.694911418122||-14.694911418122|-14.695457018925|-14.810155575564|||-14.810155575564|-14.810155575564|-14.810155575564|-14.810155575564|-14.810155575564|-14.810155575564|-14.810155575564|-14.810155575564|-14.810155575564|-14.810155575564|-14.810155575564|-14.810155575564|-14.810155575564|-14.810155575564|-14.810155575564|-14.901839301642|-15.345377018778|-15.485278937086|-15.485278937086|-15.485278937086|-15.485278937086|-15.485278937086|-15.485278937086|-15.485278937086|-15.85364293706|-16.172936541632|-16.22937378044|-16.353193167791|-16.427436806477|-16.674398952079|-16.674398952079|-16.674398952079|-16.674398952079|-16.674398952079|-16.674398952079|-16.674398952079|-16.714029585655|-16.714029585655|-16.714029585655|-16.714029585655||-16.76849367802|-16.76849367802|-16.89363432157|-16.89363432157|-17.055149875614|-17.214444320552|-17.214444320552|-17.384382584749|-17.572922689016|-17.572922689016|-17.572922689016|-17.572922689016|-17.572922689016|-17.572922689016|-17.572922689016||-17.572922689016|-17.572922689016|-17.572922689016||-17.572922689016|-17.572922689016|-17.572922689016|-17.572922689016|-17.572922689016|-17.572922689016|-17.572922689016|-17.572922689016|-17.572922689016|-17.572922689016|-17.572922689016|-17.572922689016|-17.572922689016|-17.572922689016|-17.572922689016|-17.572922689016|-17.572922689016|-17.572922689016|-17.64435872137|-17.992285822527|-17.992285822527|-17.992285822527|-17.992285822527|-17.992285822527|-17.992285822527|-17.992285822527|-17.992285822527|-17.992285822527|-17.992285822527|-17.992285822527|-18.46973579028|-18.46973579028|-18.46973579028|-18.46973579028|-18.726373064283|15.851415477093|15.851415477093|15.851415477093|15.851415477093|15.550265895359|15.550265895359|15.389957111844|15.389957111844|15.011063966231|14.53932428506|14.53932428506|14.53932428506|14.53932428506|14.237026957968|13.92224555608|13.92224555608|13.92224555608|13.619161082598|13.597449426097|13.597449426097|13.597449426097|13.302901131923|13.302901131923|13.294882337181|13.294882337181|13.294882337181|13.294882337181|13.294882337181|13.294882337181|13.294882337181||13.275424630475|13.170471570041|12.949412660628|12.752681022252|12.197444626741|12.197444626741|12.197444626741|12.197444626741|12.197444626741|12.197444626741|12.114938732708|12.079545423443|12.079545423443|12.079545423443|11.917272538007|11.716969298059|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.573155425785|11.497950843967|11.490570761524|-14.040599477375|-14.040599477375|-14.040599477375|-14.040599477375||-14.040599477375||-14.040599477375|-14.040599477375|-14.040599477375|-14.040599477375|-14.040599477375|-14.040599477375|-14.040599477375|||-14.040599477375|-14.040599477375|-14.040599477375|-14.040599477375|-14.040599477375|-14.040599477375|-14.040599477375|-14.040599477375|-14.550665948219||-16.005617840401|-16.005617840401|-16.005617840401|-16.005617840401|-16.196107828792|-16.196107828792|-16.196107828792|-16.196107828792|-16.525675257242|-17.459639240411|13.76629040278|13.76629040278|13.76629040278|13.76629040278|13.76629040278|13.76629040278|13.76629040278|13.76629040278|13.76629040278|13.76629040278|12.701433950409
09409|41378|/equities/gold-fields-ltd|MSCI_EEM|-92909.736984408|-92909.736984408|-92909.736984408|-92909.736984408|-92909.736984408|-92909.736984408|-92909.736984408|-92909.736984408|-92909.736984408|-92909.736984408|-92909.736984408|-92909.736984408|-92909.736984408|-92909.736984408|-92909.736984408|83336.213599496|83336.213599496|81632.737332773|80264.311220805|80264.311220805|80264.311220805|80264.311220805|80264.311220805|77359.179134228|75590.254593587|74821.585862259|74821.585862259|74821.585862259|71878.373180288|70349.113109331|70349.113109331|70349.113109331|70349.113109331|70349.113109331|70349.113109331|70349.113109331||70349.113109331|70349.113109331|70349.113109331|||70349.113109331|70349.113109331|70349.113109331|68135.684049401|68135.684049401|68135.684049401||68135.684049401|68135.684049401|-75174.579743652|-75174.579743652|-75174.579743652|-75174.579743652|-75174.579743652|-75174.579743652|-75174.579743652|-75174.579743652|-75174.579743652|-75174.579743652|-75174.579743652|-75174.579743652|-75174.579743652|-75174.579743652|-75174.579743652|-75174.579743652|-75174.579743652|-75174.579743652|-75174.579743652|-75174.579743652|-75174.579743652|-75174.579743652|-75174.579743652|-75174.579743652|-75174.579743652|-75174.579743652|-75174.579743652|-75174.579743652|-76371.597162783|-76371.597162783|-76371.597162783|-76371.597162783|-76371.597162783|-79153.976013997|-79153.976013997|-79153.976013997|-79153.976013997|68164.902661184|68164.902661184|68164.902661184|68164.902661184|66586.022541889|66586.022541889|66586.022541889|66586.022541889|66586.022541889|66586.022541889|65851.334227776|65851.334227776|65851.334227776|65851.334227776|65851.334227776|65851.334227776|65851.334227776|65851.334227776|65851.334227776||65851.334227776|65314.538030863|60839.827740988|60839.827740988|60839.827740988|60839.827740988|58590.03082332|58543.423137023|57348.69237447|56819.991527189|56472.546141321|55193.824708612|55193.824708612|55193.824708612|55193.824708612|53878.172479769|53878.172479769|51969.282551123|51969.282551123|51969.282551123|51004.369501248|49474.837378866|49474.837378866|49474.837378866|49474.837378866|49474.837378866|49474.837378866|49474.837378866|49474.837378866|49474.837378866|49474.837378866|49474.837378866|49474.837378866|48917.041532073|47376.435035637|45152.205595152|41155.617327946|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194|40177.700205194||40177.700205194|39909.250393164|39909.250393164|39909.250393164|39909.250393164|39909.250393164|39909.250393164|39510.278214627|38650.586905141|37680.041005712|-42840.487813844|-42840.487813844|-42840.487813844|-42840.487813844|-42840.487813844|-42840.487813844|-42840.487813844|-42840.487813844|-42840.487813844|-42840.487813844|-42840.487813844|-42840.487813844|-43073.653126494|-43915.503473882|-45362.781637646|-47258.537179379|-47258.537179379|-47258.537179379|-47258.537179379|-47258.537179379|-47258.537179379||40489.551652647|40489.551652647||40489.551652647|40489.551652647|40489.551652647|40489.551652647|||40489.551652647|40489.551652647|39037.895271121|39037.895271121|39037.895271121|37563.444526342|37563.444526342|37563.444526342|37563.444526342|37563.444526342|37563.444526342|37563.444526342|36531.771695935|36065.246328817|35887.278543276|35887.278543276|35887.278543276|35887.278543276|35887.278543276||35887.278543276|34562.309492529|34022.843880588|-37356.049263024|-37356.049263024|-37356.049263024|-37356.049263024|-37356.049263024|-37356.049263024|-37356.049263024|-37356.049263024
09410|943822|/equities/conch-venture|MSCI_EEM|11.690575359288||||11.098972530302|10.72249695099|10.72249695099|10.220552723018|10.033391308351|9.8821831835305|9.8821831835305|9.8821831835305|9.8821831835305|9.8821831835305|9.8821831835305|9.8821831835305|9.8821831835305|9.6385366798546|9.5018969966926|9.5018969966926|9.4343297165806|-10.220386303924|-10.220386303924|-10.220386303924|-10.220386303924|-10.220386303924|-10.220386303924|-10.220386303924|-10.220386303924|-10.220386303924|-10.220386303924|-10.220386303924|-10.220386303924|-10.220386303924|-10.220386303924|-10.220386303924||-10.220386303924|-10.220386303924|-10.220386303924|||-10.220386303924|-10.220386303924|-10.220386303924|-10.220386303924|-10.267651281381|-10.515723715915|-10.629136839061|9.8151983079809|9.8151983079809|9.8151983079809|9.8151983079809|9.8151983079809|9.8151983079809|9.8151983079809|9.8151983079809|9.8151983079809|9.8151983079809|9.8151983079809|9.8151983079809|9.8151983079809|9.8151983079809|9.8151983079809|9.8151983079809|9.8151983079809|9.8151983079809|9.8151983079809|9.8151983079809|9.8151983079809|9.8151983079809|9.8151983079809|9.8151983079809|9.5457765059889|-10.642747111054|-10.642747111054|-10.642747111054|-10.642747111054|-10.696972163778|-10.696972163778|-10.794413443253|-10.92490346768||-10.933226032814|-10.989144248837|-10.989144248837|-10.989144248837|-11.180716111785|-11.249649109818|-11.249649109818|-11.427387783238|10.164738603665|10.164738603665|10.164738603665|10.164738603665|10.164738603665|10.164738603665|10.164738603665|10.164738603665|10.164738603665|10.164738603665|10.145375896269||10.145375896269|10.145375896269|10.145375896269|10.145375896269|10.145375896269|10.145375896269|10.145375896269|10.145375896269|10.145375896269|10.145375896269|10.073195643749|9.9824397779462|9.933266133838|9.7658515183716|9.7276553668399|9.7276553668399|9.7276553668399|9.7276553668399|9.7276553668399|9.7276553668399|9.7276553668399|9.7276553668399|9.7276553668399|9.7276553668399|9.7276553668399|9.6051726912811|9.3240809545865|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|9.0602968310188|8.7781071237801|8.7340384301133|8.7340384301133|8.7340384301133|8.7340384301133|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533||8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.7079212102533|8.5688012345235|8.5370015815011|8.2633348786292|8.2253720852465|8.0009693671962|7.7927435294015|7.7445460550882|7.7445460550882|7.7445460550882|7.6661619337508|7.5755090900052|7.5755090900052|7.466676732764|7.457690676197|7.457690676197|7.457690676197|7.4031673704593|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708||-8.2181920947708||-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|||-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.2181920947708|-8.249454293885||7.3494410378283|7.3494410378283|7.3494410378283|7.3494410378283|7.3494410378283|7.3494410378283|7.3494410378283|7.3494410378283|7.3494410378283|7.3494410378283|7.3494410378283|7.3494410378283|7.2882676502671|7.1175195796188|6.8889106228281|6.7154562952705|6.6471736433978|6.6149017749329|6.6149017749329|6.6149017749329|6.5871130821992
09411|32492|/equities/china-pacific-insurance|MSCI_EEM|35.390697673264||||35.390697673264|35.390697673264|35.390697673264|35.390697673264|35.390697673264|35.275343764041|35.275343764041|35.275343764041|35.275343764041|35.275343764041|35.275343764041|35.275343764041|35.167103628183|35.167103628183|35.167103628183|35.167103628183|35.167103628183|35.167103628183|35.167103628183|34.858640555601|34.858640555601|34.858640555601|34.858640555601|34.858640555601|34.858640555601|34.847666047844|34.847666047844|34.847666047844|34.847666047844|34.259627102517|32.837227520335|32.837227520335||32.837227520335|32.837227520335|32.837227520335|||32.595340451326|32.595340451326|32.054741528699|32.054741528699|31.829712606215|31.328570393218|31.2665075239|31.2665075239|30.701530247653|30.701530247653|30.701530247653|30.701530247653|30.701530247653|-33.516944769255|-33.516944769255|-33.516944769255|-33.516944769255|-33.516944769255|-33.77338186817|-33.77338186817|-33.77338186817|-33.972645405449|-34.021829423549|30.770239901774|30.770239901774|30.770239901774|30.770239901774|30.770239901774|30.770239901774|30.770239901774|30.321379423399|30.082641972721|29.710972623848|29.710972623848|29.710972623848|29.710972623848|29.710972623848|29.710972623848|29.710972623848|29.710972623848||29.472738854977|29.472738854977|29.472738854977|29.472738854977|29.472738854977|29.472738854977|29.472738854977|29.472738854977|29.472738854977|-33.115632079952|-33.115632079952|-33.115632079952|-33.115632079952|-33.115632079952|-33.251813384022||-33.529433088863|-33.529433088863|-33.529433088863||-33.529433088863|-33.529433088863|-33.529433088863|-33.536037583444|-33.908931038218|-34.22770105185|-34.501889820252|-34.832100253805|-35.142332771867|-35.645925976004|-36.020027445029|-36.020027445029|-36.020027445029|-36.020027445029|-36.020027445029|-36.020027445029|-36.020027445029|-36.126699551687|-36.98077573682|33.14897328001|33.14897328001|33.14897328001|33.14897328001|33.14897328001|33.14897328001|33.14897328001|33.14897328001|32.840302080879|32.840302080879|32.840302080879|32.840302080879|32.840302080879|32.103670538542|31.759632151521|30.18403672421|29.214797269015|29.214797269015|29.214797269015|29.214797269015|29.214797269015|29.214797269015|29.214797269015|29.214797269015|29.214797269015|29.214797269015|28.950057101726|28.950057101726|28.019508017963|27.160564888259|26.889515122595|26.010218553013|26.010218553013|26.010218553013|26.010218553013|26.010218553013|26.010218553013|26.010218553013|25.341908698023|24.629535632345|24.629535632345|24.629535632345|24.629535632345|24.629535632345|24.629535632345|24.629535632345||24.629535632345|24.629535632345|24.629535632345|24.199484459794|-28.122024813305|-28.122024813305|-28.122024813305|-28.122024813305|25.232686835493|25.232686835493|25.232686835493|25.232686835493|25.232686835493|25.072428736384|24.761032247206|24.076147344003|23.731830149105|23.338145182321|22.78682838302|22.649054653853|22.649054653853|22.649054653853|22.649054653853|22.649054653853|22.649054653853|22.649054653853|22.360060514575|22.26395661474|22.057174228305|21.846859956973|21.647921478789|21.647921478789|21.647921478789|21.072690447216|-23.350823488732|-23.350823488732|-23.350823488732|-23.350823488732|-23.350823488732|-23.350823488732||-23.350823488732||-23.350823488732|-23.379720099791|-23.379720099791|-24.088578736367|-24.0922318177|-24.0922318177|-24.0922318177|||-24.0922318177|-24.0922318177|-24.0922318177|-24.0922318177|-24.0922318177|-24.0922318177|-24.0922318177|-24.0922318177|-25.116368156514||23.568385643277|23.568385643277|23.568385643277|23.568385643277|23.568385643277|23.568385643277|23.568385643277|23.568385643277|23.568385643277|23.568385643277|23.568385643277|23.568385643277|23.568385643277|23.009317444998|22.341559651352|22.341559651352|22.341559651352|22.341559651352|22.341559651352|22.341559651352|22.341559651352
09412|103495|/equities/unimicron-tech|MSCI_EEM||||||||323.98426609192|323.98426609192|323.98426609192|323.98426609192|323.98426609192|323.98426609192|323.98426609192|311.70418547769|311.70418547769|311.70418547769|311.70418547769|294.56020608633|289.83667418065|289.83667418065|289.37408242295|275.66564713661|264.15627459623|247.92363844026|225.08182048917|221.14646721019|221.02385245577|220.22094717308|212.27327463675|207.88180100099|207.88180100099|207.88180100099|207.88180100099|202.97977888999|200.29645068198||200.29645068198|200.29645068198|200.29645068198|200.29645068198||200.29645068198|200.29645068198|200.29645068198|200.29645068198|200.29645068198|200.29645068198|200.29645068198|200.29645068198|200.29645068198|200.29645068198|197.77648232343|197.77648232343|188.86275813714|181.37528681905|174.47254091005|172.41393434451|172.37659371612|168.80732635124|160.00814039027|156.20348932252|153.0486403037|153.0486403037|153.0486403037|153.0486403037|153.0486403037|153.0486403037|153.0486403037|153.0486403037|153.0486403037|153.0486403037|151.97835956239|151.97835956239|151.97835956239|151.97835956239|151.97835956239|151.97835956239|151.97835956239|151.97835956239|146.94630941343|146.94630941343|146.94630941343|145.2639622388|145.2639622388||142.41975071326|142.41975071326|142.41975071326|142.41975071326|142.41975071326|142.41975071326|-164.11933951869|-164.11933951869|147.05227970318||147.05227970318|145.57350149087|145.57350149087||145.57350149087|145.57350149087|145.57350149087|145.57350149087||145.57350149087|145.57350149087|145.57350149087|145.57350149087|141.74833498986|140.94259443318|132.70073386812|132.70073386812|130.75081540902|-149.34457463947|-149.34457463947|-149.34457463947|-149.34457463947|-149.34457463947|-149.34457463947|-149.52959484153|-149.52959484153|-149.52959484153|-151.31066093503|134.17501929351|134.17501929351|134.17501929351|132.80557699279|127.89508554755|126.30342679101|126.30342679101|126.30342679101|126.30342679101|126.30342679101|126.30342679101|126.30342679101|126.30342679101|126.30342679101|126.30342679101|126.25380754556|125.09046825299|125.09046825299|125.09046825299|125.09046825299|125.09046825299|125.09046825299|125.09046825299|125.09046825299|125.09046825299|117.54496472555|117.44470267096|117.44470267096|117.44470267096|117.44470267096|117.44470267096|117.44470267096|117.44470267096|117.44470267096|111.06680750474|111.06680750474|111.06680750474|110.29645278304|105.46052855212|105.46052855212|105.46052855212|105.46052855212|103.67836505791|101.05970994803|101.05970994803|100.69164601925|100.69164601925|100.69164601925|100.46294002139|99.347711134879|96.33014090413|96.33014090413|96.33014090413|96.33014090413|96.33014090413|96.33014090413|96.33014090413|96.33014090413|96.33014090413|96.33014090413|96.33014090413|96.33014090413|96.33014090413|96.33014090413|96.33014090413|96.33014090413||96.33014090413|96.33014090413|96.200156560144|94.000173955716|93.777971061906|91.450825971984|91.450825971984|91.450825971984|91.450825971984|91.450825971984|91.007718145633|91.007718145633|91.007718145633|87.758573598094|84.820587594453|84.820587594453|84.820587594453|84.820587594453|84.820587594453|84.820587594453||84.410604097156|84.410604097156|82.678451539971|80.542721220628|75.530805425263|75.46200034841|74.247574005299|74.247574005299|74.247574005299|74.247574005299|74.247574005299|74.247574005299|-88.425005260892|-88.425005260892|-88.425005260892|-88.425005260892|-94.555559705571|-100.82840238553|||-106.6301226908|-106.6301226908|-107.133466859|-112.67607513549|-115.58452792832|-118.43389892447|-118.43389892447|-118.43389892447|-118.43389892447|-118.43389892447|-118.43389892447|-118.80575984153|-118.80575984153|-118.80575984153|-120.59672131897|-120.59672131897|-120.59672131897|-125.43422385058|-125.43422385058|-125.96086947953
09413|13893|/equities/zijin-mining-group|MSCI_EEM|-45.311454424016||||-45.311454424016|-45.311454424016|-45.311454424016|-45.311454424016|-45.311454424016|-45.311454424016|-45.311454424016|-45.892555286117|-45.892555286117|-45.892555286117|-45.892555286117|40.459070474489|40.459070474489|39.027855853884|38.543172391088|37.996857254408|36.709777264386|36.709777264386|36.709777264386|36.709777264386|36.709777264386|36.709777264386|36.709777264386|36.709777264386|35.566420030361|34.502688566585|33.886993806412|33.886993806412|33.886993806412|33.483324069502|31.930360390878|31.669291578107||31.629212576342|31.508275128131|31.508275128131|||31.508275128131|31.280305969191|31.122561043581|30.746360296155|30.746360296155|30.746360296155|30.746360296155|30.746360296155|30.578178081408|30.376021064101|30.376021064101|30.376021064101|30.376021064101|30.376021064101|-33.615068480053|-33.615068480053|-33.615068480053|-33.615068480053|-33.615068480053|-33.615068480053|-33.615068480053|-33.615068480053|-33.615068480053|-34.147853900633|-34.681500702482|-34.681500702482|-34.681500702482|-34.681500702482|-34.681500702482|-34.681500702482|-34.681500702482|-34.681500702482|-34.681500702482|-34.681500702482|-34.681500702482|-34.681500702482|-35.269445716652|-35.841606258588|-36.593193892237|-36.593193892237||-36.593193892237|31.101399023308|31.101399023308|31.101399023308|31.101399023308|31.101399023308|31.101399023308|31.101399023308|31.101399023308|31.101399023308|31.101399023308|31.101399023308|31.101399023308|31.101399023308|30.22172871609||30.22172871609|29.126843162299|29.126843162299||29.126843162299|27.904271227255|27.743422115456|27.743422115456|26.446024564251|26.34287641488|26.34287641488|26.34287641488|26.34287641488|26.34287641488|26.34287641488|26.34287641488|26.308751296583|25.903057097928|25.180047222218|25.180047222218|25.180047222218|25.180047222218|25.180047222218|25.180047222218|24.728940959596|24.408823432551|22.975359852696|22.772666063309|22.772666063309|22.599629603492|21.952340166746|21.952340166746|21.952340166746|21.952340166746|21.952340166746|21.952340166746|21.952340166746|21.952340166746|21.27815579593|20.849472979784|20.849472979784|20.849472979784|20.585579097512|20.585579097512|20.585579097512|20.585579097512|20.585579097512|20.585579097512|20.585579097512|20.585579097512|20.585579097512|20.585579097512|20.585579097512|20.585579097512|20.050644543704|19.220159374935|19.16644687548|19.16644687548|19.16644687548|19.16644687548|19.16644687548|19.16644687548|19.16644687548|19.16644687548|19.16644687548|19.16644687548|19.16644687548|19.16644687548|18.854385904633||18.555847620477|18.555847620477|18.386352059711|18.386352059711|18.386352059711|18.386352059711|18.386352059711|18.386352059711|18.386352059711|18.386352059711|18.386352059711|18.386352059711|17.84761354379|17.130681482202|17.095183464158|17.095183464158|17.095183464158|17.095183464158|17.095183464158|17.095183464158|17.095183464158|17.095183464158|17.095183464158|17.095183464158|17.095183464158|17.095183464158|17.062695110124|17.062695110124|16.401884066045|16.158509546188|16.158509546188|16.158509546188|16.158509546188|16.158509546188|16.158509546188|16.158509546188|16.158509546188|16.158509546188|16.158509546188|15.846122430063||15.790633008398||15.790633008398|15.790633008398|15.790633008398|15.790633008398|15.790633008398|15.790633008398|15.790633008398|||15.209592392618|14.876213447446|14.741868974979|14.741868974979|-16.99823240219|-16.99823240219|-16.99823240219|-17.321370007577|-17.424855048991||16.736860646302|16.736860646302|16.736860646302|16.736860646302|16.736860646302|16.736860646302|16.736860646302|16.736860646302|16.736860646302|16.736860646302|16.736860646302|16.30540020101|16.031556469784|15.730617053626|15.545130631789|14.945700324757|-16.157622186266|-16.157622186266|-16.157622186266|-16.157622186266|-16.157622186266
09414|103664|/equities/tcfhc|MSCI_EEM||||||||-24.060531516812|-24.060531516812|-24.060531516812|-24.060531516812|-24.060531516812|-24.060531516812|-24.060531516812|-24.060531516812|-24.261255765023|-24.261255765023|-24.261255765023|-24.264822589103|-24.264822589103|-24.299803639721|-24.352560680521|-24.366734153046|-24.532482074382|-24.624979997875|-24.627755298882|-24.630838966667|-24.667599360478|-24.700110718423|-24.705089902264|-24.705089902264|-24.705089902264|24.04214153187|24.04214153187|24.04214153187|24.04214153187||24.04214153187|24.04214153187|24.04214153187|24.04214153187||24.04214153187|24.04214153187|24.04214153187|24.014014364331|24.014014364331|24.014014364331|23.85536952613|23.85536952613|-24.454194394039|-24.454194394039|-24.454194394039|-24.454194394039|-24.454194394039|-24.454194394039|-24.454194394039|-24.454194394039|-24.454194394039|-24.454194394039|-24.454194394039|-24.454194394039|-24.454194394039|-24.454194394039|-24.454194394039|-24.454194394039|-24.454194394039|-24.454194394039|-24.454194394039|-24.454194394039|-24.454194394039|-24.454194394039|-24.454194394039|-24.454194394039|-24.454194394039|-24.454194394039|-24.454194394039|-24.454194394039|-24.508573450776|-24.508573450776|-24.588362534512|-24.588362534512|-24.611376819302|-24.611376819302|-24.611376819302||-24.611376819302|-24.611376819302|-24.611376819302|-24.611376819302|-24.611376819302|-24.611376819302|-24.611376819302|-24.611376819302|-24.611376819302||24.023346857745|24.023346857745|24.023346857745||24.023346857745|24.023346857745|24.023346857745|-24.695244980604||-24.695244980604|-24.695244980604|-24.695244980604|-24.695244980604|-24.695244980604|-24.695244980604|-24.695244980604|-24.695244980604|-24.695244980604|-24.695244980604|-24.695244980604|-24.695244980604|-24.695244980604|-24.695244980604|-24.695244980604|-24.695244980604|-24.695244980604|-24.695244980604|-24.695244980604|-24.695244980604|-24.695244980604|-24.783604304824|-24.806782476145|-24.821425058265|-25.112695166159|-25.189105189165|-25.390671902587|-25.467413988036|-25.499905257668|-25.68322717398|-25.705901851292|-25.705901851292|-25.705901851292|25.011721897738|25.011721897738|25.011721897738|25.011721897738|25.011721897738|25.011721897738|24.891059474851|24.891059474851|24.891059474851|24.891059474851|24.891059474851|24.891059474851|24.891059474851|24.891059474851|24.891059474851|24.891059474851|24.891059474851|24.891059474851|24.891059474851|24.890925501471|24.890925501471|24.890925501471|24.628805582927|24.44266168915|24.44266168915|24.439068501114|24.210075688494|24.197305494031|24.118035391759|24.118035391759|24.118035391759|24.118035391759|24.118035391759|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-24.946878438467|-25.060420042138||-25.328244957505|24.122406584371|24.122406584371|24.122406584371|24.122406584371|24.122406584371|24.122406584371|24.061007082847|24.038896811336|24.038896811336|24.004532737487|24.004532737487|24.004532737487|24.004532737487|23.792877555375|23.792877555375|23.792877555375|23.597642554712|23.514046710809|23.2989413408||23.082156939369|22.89684009007|22.729823106432|22.727581017441|22.671704389954|22.671704389954|22.501894635519|22.466845346773|22.466845346773|22.4491010652|22.4491010652|22.4491010652|22.331723247919|22.331723247919|22.331723247919|-23.425653420476|-23.425653420476|-23.425653420476|||-24.7390995981|-24.7390995981|-24.7390995981|-24.793866319667|-24.793866319667|-24.793866319667|-24.793866319667|-24.793866319667|-24.793866319667|-24.793866319667|-24.793866319667|-24.793866319667|-24.793866319667|-24.793866319667|-24.793866319667|-24.793866319667|-24.793866319667|-24.864655699027|-24.864655699027|-24.864655699027
09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH|25.457813488836||||25.457813488836|25.209275418588|25.209275418588|25.135861271033|24.950566807547|24.950566807547|24.950566807547|24.950566807547|24.950566807547|24.950566807547|24.950566807547|24.950566807547|24.950566807547|24.950566807547|24.950566807547|24.950566807547|24.950566807547|24.950566807547|24.950566807547|24.950566807547|24.711317322331|24.711317322331|24.659527605057|24.659527605057|24.651696330177|-26.456364056768|-26.456364056768|-26.456364056768|-26.456364056768|-26.456364056768|-26.456364056768|-26.456364056768||-26.456364056768|-26.611515995862|-26.895018044448|||-27.330743408543|25.396629639203|25.396629639203|25.396629639203|25.396629639203|25.396629639203|25.396629639203|25.396629639203|25.396629639203|25.396629639203|25.396629639203|25.396629639203|25.396629639203|25.396629639203|25.389588801656|25.352876098723|25.2876407921|24.956267389951|24.934526849305|24.934526849305|24.700586451994|24.690162165565|24.690162165565|24.690162165565|24.690162165565|24.690162165565|24.690162165565|24.690162165565|24.690162165565|24.690162165565|24.451291384082|24.214678946078|24.214678946078|-26.335936409086|-26.335936409086|-26.335936409086|-26.335936409086|-26.335936409086|-26.335936409086|-26.335936409086||-26.335936409086|-26.335936409086|-26.335936409086|-26.335936409086|-26.335936409086|-26.335936409086|-26.335936409086|-26.335936409086|-26.381040314668|-26.791155210064|-26.872394631225|-27.069326795823|24.796703651662|24.796703651662|24.796703651662||24.796703651662|24.796703651662|24.796703651662||24.796703651662|24.796703651662|24.796703651662|24.796703651662|24.796703651662|24.796703651662|24.796703651662|24.796703651662|24.796703651662|24.480782114924|24.358711596378|24.358711596378|24.358711596378|24.358711596378|24.358711596378|24.358711596378|24.358711596378|24.358711596378|24.358711596378|24.358711596378|24.358711596378|24.358711596378|24.358711596378|-26.210838969138|-26.210838969138|-26.210838969138|-26.210838969138|-26.210838969138|-26.210838969138|-26.210838969138|-26.210838969138|-26.210838969138|-26.210838969138|-26.210838969138|-26.210838969138|-26.210838969138|-26.210838969138|-26.210838969138|-26.210838969138|-26.210838969138|-26.210838969138|-26.210838969138|-26.508708829777|24.39235645705|24.39235645705|24.39235645705|24.39235645705|24.39235645705|24.39235645705|24.033174265022|23.636860358047|23.29928852378|23.088097851129|22.867330754964|22.791478701398|22.657199192892|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785||22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|22.186499076785|21.937777790428|-24.252039564535|-24.252039564535|-24.252039564535|-24.252039564535||-24.252039564535||-24.252039564535|-24.252039564535|-24.252039564535|-24.252039564535|-24.252039564535|-24.252039564535|-24.252039564535|||-24.252039564535|-24.252039564535|-24.252039564535|-24.252039564535|-24.252039564535|-24.252039564535|-24.252039564535|-24.396098653089|-24.396098653089||-26.669553588509|24.117283688727|24.117283688727|24.117283688727|24.117283688727|24.117283688727|24.117283688727|24.117283688727|24.117283688727|24.117283688727|24.117283688727|24.117283688727|23.680314340793|-27.311205130272|-27.311205130272|-27.311205130272|-27.311205130272|-27.311205130272|-27.311205130272|-27.311205130272|-27.311205130272
09416|103276|/equities/quanta|MSCI_EEM||||||||268.97967018215|268.97967018215|268.97967018215|268.97967018215|268.97967018215|268.97967018215|268.97967018215|268.97967018215|268.97967018215|268.97967018215|268.97967018215|268.58852242461|267.61783068135|267.61783068135|267.61783068135|267.61783068135|267.61783068135|267.61783068135|267.61783068135|264.87916952075|264.87916952075|264.87916952075|264.87916952075|264.87916952075|264.87916952075|264.87916952075|259.93724632191|259.93724632191|-277.08025195897||-277.08025195897|-277.08025195897|-278.95027995441|-279.50031106045||-282.25034562273|-282.29642746602|-282.29642746602|-282.29642746602|-282.7460305178|-288.38447835311|-297.73275372567|279.83453788265|279.83453788265|279.83453788265|279.83453788265|279.83453788265|279.65375047241|279.65375047241|275.75416719156|271.64351910174|-290.68848649532|-290.68848649532|-290.68848649532|-290.68848649532|-290.68848649532|-290.68848649532|-290.68848649532|-290.68848649532|-292.60615616706|-292.60615616706|-296.92350685229|-301.1094520581|-302.59383562011|-308.50201751278|-308.50201751278|-308.50201751278|-308.50201751278|-308.50201751278|-308.50201751278|-308.50201751278|-309.61983951299|-309.61983951299|-309.61983951299|-309.61983951299|-309.61983951299|-309.61983951299|-309.61983951299||-309.61983951299|-309.61983951299|-309.61983951299|-309.61983951299|-309.61983951299|-309.61983951299|-309.61983951299|-312.47600611202|288.55199154434||288.55199154434|288.55199154434|288.55199154434||276.72443504926|273.4433265422|273.4433265422|273.4433265422||270.11953443408|270.11953443408|270.11953443408|270.11953443408|266.44695609145|266.44695609145|260.52439565717|260.19377295241|259.6597477249|258.78860858322|257.37623175914|255.83470195459|253.95522439399|-270.65520687227|-270.65520687227|-270.65520687227|-270.65520687227|-270.65520687227|-274.45022985808|-276.36136650897|-277.76937234608|-277.76937234608|-277.76937234608|-277.76937234608|-277.76937234608|-277.76937234608|-279.18819149564|-282.32021277294|-286.21690308104|-288.93544786782|-290.87271985314|-291.88635539238|-299.09595043597|273.9249651084|273.9249651084|273.9249651084|273.24996123156|269.52773470173|266.4752607797|263.16695642189|261.68550713544|259.59500792826|-279.28935821989|-279.28935821989|-279.28935821989|-279.28935821989|-279.28935821989|-279.28935821989|-284.18262024432|-286.31420556542|-286.31420556542|-286.31420556542|-286.31420556542|-286.31420556542|-286.43245062824|-288.59161180916|-289.90734645462|-290.86709438842|-290.86709438842|-293.0946908602|-293.0946908602|-293.0946908602|-293.0946908602|-293.0946908602|-293.0946908602|276.00520556276|276.00520556276|275.70022840307|272.63914267007|269.95624099396|269.95624099396|269.95624099396|269.95624099396|269.95624099396|269.95624099396|269.14582332663|267.35647036292|266.66087548124|266.66087548124|266.66087548124|266.66087548124|266.66087548124|265.17875053471|258.00416726079|255.82304600098||255.82304600098|255.26109436607|255.26109436607|255.26109436607|255.26109436607|255.26109436607|255.26109436607|255.26109436607|255.26109436607|255.26109436607|254.79010485118|249.21122761243|242.51247512492|237.1527501388|231.11416682089|230.96018535654|229.87242817393|226.52492019326|225.49991132585|224.38879036205||218.97690168154|218.97690168154|217.27989075727|210.8109897303|206.12332192256|204.6370243584|201.61052389925|201.61052389925|198.42835988806|194.55928876451|193.67495029425|193.67495029425|193.67495029425|-222.39718752503|-222.39718752503|-222.39718752503|-224.02465280559|-236.08294756176|||-250.12887182684|-250.12887182684|-250.12887182684|-260.17096869648|-265.10663188498|-268.06292431665|-269.23658257405|-271.81842508228|250.15774256383|250.15774256383|250.15774256383|250.15774256383|250.15774256383|250.15774256383|250.15774256383|250.15774256383|250.15774256383|250.15774256383|250.15774256383|250.15774256383
09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM|11.050180640712||||11.050180640712|11.050180640712|11.050180640712|11.050180640712|10.515285186433|10.515285186433|9.9936500969451|9.9424849574066|-11.928934049472|-11.928934049472|-11.928934049472|-11.928934049472|-11.928934049472|-11.928934049472|-11.928934049472|-12.067703988667|-12.174097648328|-12.174097648328|-12.174097648328|-12.174097648328|-12.174097648328|-12.512886434866|-12.599874026326|-12.690415442816|-12.96816752677|-12.96816752677|-13.397408043067|-13.441301169158|-13.441301169158|-13.441301169158|-13.441301169158|-13.441301169158||-13.443667904272|-13.472090214516|-13.472090214516|||-13.472090214516|-13.472090214516|-13.472090214516|-13.472090214516|-13.472090214516|-13.472090214516|-13.472090214516|-13.472090214516|-13.472090214516|-13.472090214516|-13.472090214516|-13.560364696063|-13.560364696063|-13.560364696063|-13.560364696063|-13.560364696063|-13.560364696063|-13.560364696063|-13.560364696063|-13.560364696063|-13.560364696063|-13.560364696063|-13.560364696063|-13.560364696063|-13.703105009973|-13.703105009973|-13.95344992631|-14.30436011172|-14.30436011172|-14.30436011172|-14.30436011172|-14.30436011172|-14.30436011172|-14.30436011172|-14.30436011172|-14.372066771727|-14.91063010664|-15.012367062781|-15.075407351624|-15.547675015276||-15.940194529235|-16.198549343413|-16.266165814207|-16.435739977941|-16.875822632164|-17.625394074637|-17.625394074637|-17.625394074637|-17.774353993013|-17.774353993013|-17.774353993013|-17.774353993013|-17.774353993013|-18.533170554455|-18.895189759263|-19.037989401297|-19.152209996599|-19.351677490399|-19.351677490399||-19.351677490399|-19.351677490399|-19.351677490399|-19.351677490399|-19.672420688388|-20.04546758413|-20.503852438923|-20.601490849997|-20.601490849997|-20.601490849997|-20.601490849997|-21.017211881771|-21.261250809258|-21.261250809258|-21.823056463208|-22.001729068719|-22.13469935519|-22.368826737896|-22.368826737896|-22.515363232841|-23.063364971145|-23.063364971145|-23.063364971145|-23.340961231638|19.344063420842|19.344063420842|19.344063420842|19.344063420842|19.344063420842|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.835852464704|18.245391034051|17.792732342014|17.792732342014|17.792732342014|17.319701733334|17.146891344635|16.917657257284|-20.082329695243|-20.082329695243|-20.082329695243|-20.082329695243|-20.439255229652|-20.708061845236||17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|17.69877253096|16.321968508216|16.292392234216|16.292392234216|16.292392234216|16.122657012288|15.658508088129|15.278342222657|15.174824263747|14.763929655108|14.763929655108|14.763929655108|14.528810291327|14.44534617534|14.368161955042|13.794623417505|12.622915050331|11.967683444358|11.805203846137|11.495782299219|11.490868907702|11.344298792693||11.141443253461||10.940493107839|10.858325217613|10.67126544715|10.67126544715|10.023628274611|-12.668969939046|-12.668969939046|||-12.668969939046|-12.668969939046|-12.668969939046|-12.668969939046|-12.668969939046|-12.668969939046|-12.668969939046|-12.687744376718|-13.362493671376||11.634822887895|11.634822887895|11.387397351412|11.387397351412|11.387397351412|11.181205570037|11.181205570037|11.181205570037|11.181205570037|11.181205570037|11.181205570037|11.181205570037|11.181205570037|-13.531122007081|-13.531122007081|-13.531122007081|-13.531122007081|-13.531122007081|-13.531122007081|-13.531122007081|-13.531122007081
09418|32500|/equities/lenovo-group-ltd|MSCI_EEM|-9.468411749444||||-9.468411749444|-9.468411749444|-9.468411749444|-9.468411749444|-9.468411749444|-9.468411749444|-9.468411749444|-9.468411749444|-9.468411749444|-9.468411749444|-9.468411749444|-9.468411749444|-9.468411749444|-9.468411749444|-9.468411749444|-9.468411749444|-9.468411749444|-9.468411749444|-9.468411749444|-9.6806313239027|-9.6806313239027|-9.7235048995132|-9.7235048995132|-9.7235048995132|-9.7235048995132|-9.7235048995132|-9.7235048995132|-9.8538939937082|-9.8957566079879|-9.8957566079879|-9.8957566079879|-9.8957566079879||-9.8957566079879|-9.8957566079879|-9.9696765323581|||-9.9696765323581|-9.9696765323581|-9.9696765323581|-10.035196028385|-10.104662376679|-10.277361276755|-10.277361276755|-10.333179079834|-10.345754238569|-10.356394022266|-10.456548445268|-10.553375849869|-10.553375849869|-10.553375849869|-10.553375849869|-10.553375849869|-10.553375849869|-10.553375849869|-10.591259627461|-10.591259627461|-10.591259627461|-10.591259627461|-10.591259627461|-10.591259627461|-10.637234387721|-10.637234387721|-10.885816505579|-11.222573310167|-11.540081534155|-11.791201946214|-11.884669009265|-11.942410565545|-12.074344689239|-12.138964372228|11.141643643284|11.141643643284|11.141643643284|11.141643643284|11.141643643284|11.141643643284||11.141643643284|11.141643643284|11.141643643284|11.141643643284|11.141643643284|11.141643643284|11.141643643284|11.141643643284|11.141643643284|11.141643643284|11.141643643284|11.141643643284|11.141643643284|11.022382073826|10.960326439167||10.960326439167|10.960326439167|10.960326439167||10.960326439167|10.960326439167|10.960326439167|10.960326439167|10.960326439167|10.960326439167|10.960326439167|10.960326439167|10.812029739249|10.690032583727|10.614050252957|10.614050252957|10.614050252957|10.416978343596|10.416978343596|10.416978343596|10.416978343596|10.416978343596|10.416978343596|10.416978343596|10.416978343596|10.416978343596|10.416978343596|10.416978343596|10.416978343596|10.416978343596|10.416978343596|10.416978343596|10.416978343596|10.416978343596|10.416978343596|10.416978343596|10.416978343596|10.416978343596|10.416978343596|10.169420807748|10.092433085153|10.092433085153|10.084925349233|10.007694968115|9.8491056854311|9.7357196082353|9.7357196082353|9.7357196082353|9.7357196082353|9.7357196082353|9.7357196082353|9.6085778066052|9.5717525822733|9.4643517387058|9.4643517387058|9.4643517387058|9.4181685858463|9.3540355400655|9.3540355400655|9.1428169361323|9.0786856138673|9.0202066063844|8.9737918612538|8.9737918612538|8.9737918612538|8.9737918612538|8.9737918612538|8.9164353738425|-9.7011210834306||-9.7011210834306|-9.7011210834306|-9.7011210834306|-9.7011210834306|-9.7011210834306|-9.7011210834306|-9.7229120902796|-9.793791313147|-9.8697684287754|-9.8852721006871|-9.8852721006871|-9.8852721006871|-9.8852721006871|-9.8852721006871|-9.8852721006871|-9.8852721006871|-9.8852721006871|-9.8852721006871|-9.8852721006871|-9.8852721006871|-9.8852721006871|8.9509960625759|8.9509960625759|8.9509960625759|8.9509960625759|8.9509960625759|8.9509960625759|8.9509960625759|8.9509960625759|8.7905200765661|8.7905200765661|8.7905200765661|8.7905200765661|8.7905200765661|8.7905200765661|8.6639117450771|-9.2908529590067|-9.2908529590067|-9.2908529590067|-9.2908529590067||-9.2908529590067||-9.2908529590067|-9.2908529590067|-9.2908529590067|-9.2908529590067|-9.2908529590067|-9.2908529590067|-9.2908529590067|||-9.2908529590067|-9.2908529590067|-9.2908529590067|-9.2908529590067|-9.2908529590067|-9.2908529590067|-9.2908529590067|-9.6881698050429|-10.099633446262||-11.500148339322|-12.091171023348|-12.091171023348|-12.126856641747|-12.594285096037|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745|10.94905449745
09419|101040|/equities/china-shenhua-ss|MSCI_EEM|40.439703683795||||40.439703683795|40.439703683795|40.439703683795|40.233714291798|40.233714291798|40.233714291798|40.233714291798|40.233714291798|40.233714291798|40.233714291798|40.233714291798|40.233714291798|40.233714291798|39.448570248537|39.11507966458|39.019798095295|39.019798095295|39.019798095295|39.019798095295|39.019798095295|39.019798095295|39.019798095295|39.019798095295|38.881996798592|38.57555227818|38.457281860399|38.452534976588|38.153513484906|-40.73069293467|-40.73069293467|-40.73069293467|-40.73069293467||-40.73069293467|-40.73069293467|-40.73069293467|||-40.73069293467|-40.73069293467|-40.73069293467|-40.73069293467|-40.73069293467|-40.73069293467|-40.780771334611|-40.959747402362|-41.241833076136|-41.241833076136|-41.241833076136|-41.923146734918|-42.659054555589|-42.703602664004|-42.703602664004|-42.703602664004|-42.703602664004|-42.703602664004|-42.737335276086|-42.985584157658|-42.985584157658|-42.985584157658|-42.985584157658|-43.250650293244|39.689375817911|39.689375817911|39.689375817911|39.689375817911|39.689375817911|39.689375817911|39.689375817911|39.689375817911|39.689375817911|39.483749747426|38.995069484854|38.995069484854|38.995069484854|38.995069484854|38.995069484854|38.995069484854||38.995069484854|38.311075257843|38.311075257843|38.046749379442|37.988580088318|37.988580088318|37.62064526313|37.399603660829|37.176228002185|36.651884283395|36.651884283395|36.344056016833|36.344056016833|35.688950731391|35.665928612927||35.665928612927|35.665928612927|35.665928612927||35.665928612927|35.665928612927|35.665928612927|35.665928612927|35.665928612927|35.665928612927|35.665928612927|35.665928612927|35.665928612927|35.665928612927|35.349922139092|34.955915604005|34.955915604005|34.955915604005|34.688794835817|-37.289545303264|-37.289545303264|-37.289545303264|-37.289545303264|-37.289545303264|-37.289545303264|-37.289545303264|-37.289545303264|-37.289545303264|-37.795049726608|34.983049570554|34.983049570554|34.983049570554|34.983049570554|34.983049570554|34.983049570554|34.983049570554|34.983049570554|34.983049570554|34.983049570554|34.00338913228|33.70376582969|33.591963194352|33.248847112106|32.75760725808|32.398380600349|32.398380600349|32.398380600349|32.398380600349|32.398380600349|32.398380600349|32.398380600349|32.398380600349|32.360343764024|32.360343764024|31.525384079303|30.480981971252|-32.89537676498|-32.89537676498|-32.89537676498|-32.89537676498|-32.89537676498|-32.89537676498|-32.89537676498|-33.19208504011|-33.232873347619|-33.414302193698|-33.479443169656|-33.479443169656|-33.479443169656||-33.479443169656|-33.741047860321|-34.526164374017|32.815020823139|32.815020823139|32.815020823139|32.815020823139|32.815020823139|32.815020823139|32.815020823139|32.566690524042|32.237986758484|32.13943142707|32.082702475729|31.530781249142|31.456424585024|31.287692457482|31.218105779301|31.218105779301|31.218105779301|31.218105779301|31.218105779301|31.218105779301|31.218105779301|31.218105779301|30.920117574943|30.673295322775|30.673295322775|30.650885175465|30.214870636992|30.011689501442|30.011689501442|30.011689501442|29.671321583498|29.229246352236|28.882496858218|-31.488759932872|-31.488759932872|-31.488759932872|-31.488759932872||-31.559733428289||-31.791370539455|-32.090412303903|-32.303236401852|29.862989811028|29.862989811028|29.862989811028|29.862989811028|||29.862989811028|29.862989811028|29.862989811028|29.862989811028|29.862989811028|29.862989811028|29.862989811028|29.862989811028|29.862989811028||29.862989811028|29.862989811028|29.862989811028|29.862989811028|29.862989811028|29.862989811028|29.862989811028|29.862989811028|29.622035692538|29.622035692538|29.622035692538|29.499485014108|29.382077425306|29.382077425306|29.382077425306|29.060641202204|-31.640049571546|-31.640049571546|-31.640049571546|-31.640049571546|-31.640049571546
09420|985212|/equities/bid-corporation-ltd|MSCI_EEM|40720.704359002|40499.615954447|40054.351060496|39669.377852464|39669.377852464|39277.530947183|39206.27503|39206.27503|39206.27503|39206.27503|39054.305588888|-42604.631436272|-42604.631436272|-42604.631436272|-42604.631436272|-42604.631436272|-42604.631436272|-42604.631436272|-42626.990218771|-42626.990218771|-42626.990218771|-42626.990218771|-42626.990218771|-42626.990218771|-42626.990218771|-42626.990218771|-42626.990218771|-42626.990218771|-42626.990218771|-42626.990218771|-42891.600243079|-43010.833603421|-43332.148448246|-43546.323980441|-43546.323980441|-43546.323980441||-43546.323980441|-43546.323980441|-43546.323980441|||-43546.323980441|-43546.323980441|-43546.323980441|-43546.323980441|-43546.323980441|-43546.323980441||-43546.323980441|-43546.323980441|-43546.323980441|-43546.323980441|-43546.323980441|-43546.323980441|-43546.323980441|-43546.323980441|-43546.323980441|-43546.323980441|-43546.323980441|-43693.859978268|-43922.455531409|-44327.494483221|-44327.494483221|-44676.313874746|-44676.313874746|-44676.313874746|-44676.313874746|-44813.07097194|-45169.490816|-45169.490816|-45169.490816|-45169.490816|-45169.490816|-45282.543359483|-45282.543359483|-45282.543359483|-45282.543359483|-45282.543359483|-45282.543359483|-45282.543359483|-45282.543359483|-45282.543359483|-45282.543359483|-45282.543359483|-45282.543359483|-45282.543359483|-45282.543359483|-45282.543359483|-45282.543359483|-45282.543359483|-45282.543359483|-45282.543359483|-45282.543359483|-45282.543359483|-45282.543359483|-45282.543359483|-45282.543359483|-45631.201678374|-45631.201678374|-45898.91716144|-45898.91716144|-45898.91716144|-45898.91716144|-45898.91716144|-45898.91716144|-45898.91716144||-46602.630179378|-47054.255093605|-47054.255093605|-47054.255093605|-47054.255093605|-47054.255093605|-47054.255093605|-47054.255093605|-47054.255093605|-47054.255093605|-47054.255093605|-47054.255093605|-47054.255093605|-47054.255093605|-47576.616770672|44305.246810595|44305.246810595|44305.246810595|44305.246810595|44305.246810595|44305.246810595|44305.246810595|44305.246810595|-47083.503269122|-47083.503269122|-47083.503269122|-47083.503269122|-47083.503269122|-47083.503269122|-47083.503269122|-47083.503269122|-47083.503269122|-47083.503269122|-47083.503269122|-47083.503269122|-47083.503269122|-47083.503269122|-47083.503269122|-47083.503269122|-47083.503269122|-47083.503269122|-47083.503269122|-47083.503269122|-47286.697423446|-47286.697423446|-47286.697423446|-47286.697423446|-47286.697423446|-47286.697423446|-47286.697423446|-47767.27491494|-48031.472127711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48322.126961711|-48947.807735235||-49336.45303915|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44603.184851992|44544.17882962|44544.17882962|44405.65992931|44405.65992931|44405.65992931|44405.65992931|44274.622143678|43709.469048531|43406.132276145|43117.869195717|43068.875550268|43068.875550268||42861.245610793|42861.245610793||42861.245610793|42486.556309621|42486.556309621|42144.142635243|||42144.142635243|42144.142635243|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216|-45661.3891216||-45661.3891216|-45661.3891216|-45661.3891216|-45854.740221673|-45854.740221673|-45854.740221673|-46560.211357415|-46660.179286016|-47107.032540018|-47168.702822242|-47659.577558324
09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER|-22.49888054298|-22.826533173705|-22.885037050407||-23.044486162575|-23.182762805524|-23.339656830828|-23.339656830828|-23.339656830828|-23.339656830828|-23.339656830828|-23.446839651576|-23.584452126076|-23.584452126076|-23.584452126076|-23.693835653255|-23.793150492718|21.9942665819|21.9942665819|21.9942665819|21.9942665819|21.9942665819|21.9942665819|21.9942665819|21.9942665819|21.9942665819|21.68428026056|21.68428026056|21.668644755148|21.445715419742|21.139684032834|21.026864862131|21.026864862131|21.026864862131|20.980909230588|20.980909230588||||20.980909230588|20.980909230588|||20.980909230588|20.980909230588|20.980909230588|20.980909230588|20.980909230588|20.939898784821|20.569331813592|20.129775790055|20.129775790055|20.129775790055|19.857361446998||19.857361446998|19.857361446998|19.857361446998|19.857361446998|19.857361446998|19.752623490914|19.383223167075|19.383223167075|19.383223167075|19.383223167075|19.383223167075|18.675802883189|18.637003245929|18.110559268107|-21.396592663995|-21.396592663995|-21.558436869771|-21.680485830474|-22.263317542791|-22.402018712096|-23.0966888778|-23.454886987253|-23.454886987253|-23.454886987253|-23.454886987253||-23.962132060645|-23.962132060645|-23.962132060645|-23.962132060645|-23.962132060645|-23.962132060645|-23.962132060645|-23.962132060645|-23.962132060645|-23.962132060645|-23.962132060645|-23.962132060645|-23.962132060645|-23.962132060645|-23.978893164558|-23.978893164558|-23.978893164558|-23.978893164558|-23.978893164558|-24.06821450013|-24.135308253504|-24.135308253504|-24.135308253504|-24.305898546882|-24.550999296714|-24.559714252166|-24.559714252166|-24.559714252166|-24.559714252166|-24.559714252166|-24.559714252166|-24.559714252166|-24.559714252166|-24.559714252166|-24.559714252166|-24.559714252166|-24.559714252166|-24.559714252166|-24.559714252166|-24.559714252166|-24.559714252166|-24.559714252166|-24.559714252166|-24.559714252166|-24.559714252166|-24.559714252166|-24.559714252166|-24.559714252166||22.955569846||22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.955569846|22.897855871878|22.633728576989|22.506551232091|22.506551232091|22.506551232091|22.506551232091|22.506551232091|22.235056945739|22.013951907619|-23.593097521836|-23.593097521836|-23.593097521836|-23.593097521836|-23.593097521836|-23.593097521836|-23.958997649147|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746||22.394752511746|22.394752511746|22.394752511746||22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.394752511746|22.383535013541||22.383535013541|22.383535013541|22.383535013541|22.318293496066|22.318293496066|22.318293496066||21.581437556936|-24.182384915862|-24.182384915862|-24.182384915862|-24.182384915862|-24.182384915862|-24.182384915862|-24.235983790859|||-24.671384705268|-24.671384705268|-24.671384705268|-24.671384705268|-24.722698115962||-24.722698115962|-24.822441842443|-25.160320657913|-25.160320657913|-25.160320657913||-25.160320657913|-25.160320657913|-25.160320657913|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076|-25.32605538076
09422|103469|/equities/largan-precisi|MSCI_EEM||||||||-2489.6960184383|-2489.6960184383|-2489.6960184383|-2489.6960184383|-2530.2177982648|2344.3186318183|2344.3186318183|2344.3186318183|2344.3186318183|2344.3186318183|2344.3186318183|2344.3186318183|2344.3186318183|2344.3186318183|2344.3186318183|2344.3186318183|2344.3186318183|2344.3186318183|2344.3186318183|2344.3186318183|2344.3186318183|2344.3186318183|2344.3186318183|2344.3186318183|2344.3186318183|2344.3186318183|2344.3186318183|2344.3186318183|2325.0762575758||2305.4749760985|2305.4749760985|2305.4749760985|2158.3055289984||2153.3950322204|2101.4444842227|2101.4444842227|-2156.2505956062|-2156.2505956062|-2156.2505956062|-2156.2505956062|-2182.2228840069|-2193.145535811|-2193.145535811|-2195.4394842345|-2215.4883158161|2072.5705266622|2072.5705266622|2072.5705266622|2072.5705266622|2072.5705266622|2072.5705266622|2072.5705266622|2071.4672518469|2055.5191687188|-2210.1287173046|-2210.1287173046|-2210.1287173046|-2210.1287173046|-2210.1287173046|-2246.809685894|-2313.1218732156|-2341.4893534877|-2341.4893534877|-2341.4893534877|-2341.4893534877|-2341.4893534877|-2341.4893534877|-2341.4893534877|-2341.4893534877|-2380.6182037612|-2380.6182037612|-2380.6182037612|-2380.6182037612|-2389.8535597346|-2399.0039552607|-2403.6090454719||-2403.6090454719|-2403.6090454719|-2403.6090454719|-2403.6090454719|-2432.8989394132|-2434.1036289052|-2434.1036289052|-2491.7020109941|-2491.7020109941||2324.2199877843|2320.2444308715|2305.8271454128||2292.3000093518|2292.3000093518|2292.3000093518|2292.3000093518||2292.3000093518|2292.3000093518|2292.3000093518|2292.3000093518|2292.3000093518|2292.3000093518|2292.3000093518|2292.3000093518|2292.3000093518|2292.3000093518|2292.3000093518|2292.3000093518|2292.3000093518|2292.3000093518|2292.3000093518|2279.003716973|2279.003716973|2279.003716973|2279.003716973|2279.003716973|2279.003716973|2273.0910086086|2273.0910086086|2267.7112782269|2267.7112782269|2267.7112782269|2267.7112782269|2267.7112782269|2267.7112782269|2267.7112782269|2267.7112782269|2267.7112782269|2267.7112782269|2264.2267191041|2264.2267191041|2264.2267191041|2262.4741323379|2262.0855520619|2262.0855520619|2262.0855520619|2262.0855520619|2262.0855520619|2262.0855520619|2262.0855520619|2262.0855520619|2262.0855520619|2262.0855520619|2262.0855520619|2262.0855520619|2242.3172800687|2198.685866743|2119.9287408256|-2327.62783937|-2327.62783937|-2327.62783937|-2327.62783937|-2327.62783937|-2327.62783937|-2327.62783937|-2387.9198215223|2236.7677866646|2236.7677866646|2236.7677866646|2236.7677866646|2236.7677866646|2236.7677866646|2236.7677866646|2236.7677866646|2236.7677866646|2236.7677866646|2236.7677866646|2236.7677866646|2236.7677866646|2236.7677866646|2228.6766620914|2228.6766620914|2228.6766620914|2196.5851801015|2192.3582470389|2192.3582470389|2179.0979187509|2179.0979187509|2179.0979187509|2179.0979187509|2179.0979187509||2179.0979187509|2123.997687501|2121.0290637874|2121.0290637874|2121.0290637874|2102.7833473681|2102.7833473681|2102.7833473681|2102.7833473681|2102.7833473681|2083.9259415202|2072.6863475557|2072.6863475557|2040.2789097008|2040.2789097008|2040.2789097008|2040.2789097008|2040.2789097008|2040.2789097008|2040.2789097008||2040.2789097008|1999.1987885564|1999.1097650627|1989.5664056252|-2187.2793103676|-2187.2793103676|-2187.2793103676|-2187.2793103676|-2187.2793103676|-2187.2793103676|-2187.2793103676|-2187.2793103676|-2187.2793103676|-2187.2793103676|-2187.2793103676|-2187.2793103676|-2315.8659004085|-2460.4065560094|||-2548.5103648964|-2548.5103648964|-2548.5103648964|-2624.7337387737|-2638.8708208597|-2656.0750874811|-2656.0750874811|-2664.2500972012|-2670.2778857791|-2680.5865397546|-2686.4561587855|-2686.4561587855|-2686.4561587855|-2693.8401764283|-2779.304082892|2592.5789508232|2592.5789508232|2592.5789508232|2592.5789508232|2592.5789508232
09423|49990|/equities/china-longyuan|MSCI_EEM|6.7532594434171||||6.7532594434171|6.7532594434171|6.7532594434171|6.7532594434171|6.7532594434171|6.7532594434171|6.7532594434171|6.7532594434171|6.7532594434171|6.7532594434171|6.7532594434171|6.7532594434171|6.7532594434171|6.7285631436151|6.7285631436151|6.7285631436151|6.7285631436151|6.6600703153391|6.5826384386401|6.5826384386401|6.5826384386401|-7.0182154623325|-7.0182154623325|-7.0182154623325|-7.0182154623325|-7.0182154623325|-7.0182154623325|-7.0182154623325|-7.0182154623325|-7.0182154623325|-7.0182154623325|-7.0182154623325||-7.0182154623325|-7.0182154623325|-7.0182154623325|||-7.0182154623325|-7.0182154623325|-7.0182154623325|-7.0182154623325|-7.0182154623325|-7.0757951965658|-7.1250147458218|-7.1250147458218|-7.1250147458218|-7.1250147458218|-7.1250147458218|-7.1750160981441|-7.2338474504772|-7.2338474504772|-7.2592748262952|-7.3086387689985|-7.3366528803524|-7.3366528803524|-7.3653725681377|-7.3653725681377|-7.3653725681377|-7.3653725681377|-7.3653725681377|-7.4004139963866|-7.532126963589|-7.5584743425288|-7.6244156012974|-7.7387954802471|-7.8603279161407|-7.9259041262483|-7.9259041262483|-7.9259041262483|-7.9259041262483|-7.9259041262483|-7.9259041262483|-7.9259041262483|-7.9357457574031|-7.9357457574031|-8.0386064246651|-8.1873405725158||-8.3032651329123|-8.3032651329123|-8.3032651329123|-8.3269613213101|7.521708430578|7.521708430578|7.521708430578|7.521708430578|7.521708430578|7.521708430578|7.521708430578|7.521708430578|7.521708430578|7.521708430578|7.521708430578||7.521708430578|7.4818977136631|7.4204916624398||7.4204916624398|7.3472130727074|7.2739123821897|7.2739123821897|7.2739123821897|7.2739123821897|7.2739123821897|7.2739123821897|7.2739123821897|7.2739123821897|7.2739123821897|7.2739123821897|7.2739123821897|7.2739123821897|7.2203240130471|7.2203240130471|6.9725822049299|6.6056467248244|-7.2094870467179|-7.2094870467179|-7.2094870467179|-7.2094870467179|-7.2149841249717|-7.2149841249717|-7.3313429632905|-7.3313429632905|-7.3313429632905|-7.3313429632905|-7.3815959195447|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.8154168590968|6.6637963437443|6.5747485660483|6.5747485660483||6.4843139711969|6.4843139711969|6.4843139711969|6.4843139711969|6.4843139711969|6.4843139711969|6.4843139711969|6.4843139711969|6.4843139711969|6.4843139711969|6.3505399119891|6.3505399119891|6.3505399119891|6.3505399119891|6.3505399119891|6.3272662838341|6.250851573772|6.2001397352966|6.2001397352966|6.2001397352966|6.2001397352966|6.2001397352966|6.2001397352966|6.2001397352966|6.1962614136944|6.1962614136944|6.1962614136944|6.1962614136944|6.1962614136944|6.1880681335937|6.0595202512223|6.0277410430033|6.0277410430033|5.9463789112391|5.9381988983487|5.8674332160583|5.8674332160583|5.8674332160583|5.8674332160583|5.8674332160583||5.8674332160583||5.8674332160583|5.8674332160583|5.8674332160583|5.8674332160583|5.8131448924615|5.8131448924615|5.8131448924615|||5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615||5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8131448924615|5.8105977749391|5.8105977749391|5.8105977749391|5.8105977749391|5.8105977749391|5.8105977749391|5.8105977749391|5.8105977749391|5.8105977749391
09424|13874|/equities/china-gas-holdings|MSCI_EEM|-8.0273799276473||||-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0273799276473|-8.0598667303856|-8.1176294927393|-8.199588471496||-8.2000982296068|-8.2651090634751|-8.3262324612325|||-8.339147015963|-8.3462742396571|-8.3780825743386|-8.4184252298881|-8.4454724299697|-8.5171917795901|-8.587108066184|-8.587108066184|-8.587108066184|-8.6217864646986|-8.6964294264134|-8.8562112021828|8.1541625921428|8.1541625921428|8.1541625921428|8.1541625921428|8.1541625921428|8.1541625921428|8.1541625921428|8.1541625921428|8.1541625921428|8.1541625921428|8.1541625921428|8.1541625921428|8.1541625921428|8.1541625921428|8.1541625921428|8.1541625921428|8.1541625921428|8.1041512185776|8.1041512185776|8.0852491981262|8.0852491981262|7.8624990920749|7.7049994977014|7.5757401234447|7.5757401234447|7.5578188806975|7.5578188806975|7.5578188806975||7.5469778179943|7.5469778179943|7.5469778179943|7.5469778179943|7.5469778179943|7.5469778179943|7.5466996520094|7.5466996520094|7.5466996520094|7.5466996520094|7.5466996520094|7.5466996520094|7.5466996520094|-7.9742407393372|-7.9742407393372|-8.0191564109498|-8.0373959040833|-8.0771065261841|-8.1212294926114||-8.1416679882847|-8.1416679882847|-8.1416679882847|-8.1416679882847|-8.1416679882847|-8.1416679882847|-8.1416679882847|-8.1416679882847|-8.1416679882847|-8.1416679882847|-8.1416679882847|-8.1416679882847|-8.1416679882847|-8.1416679882847|-8.1416679882847|-8.1416679882847|-8.1416679882847|-8.1416679882847|-8.1416679882847|-8.1416679882847|-8.1907424688166|-8.234818315613|-8.234818315613|-8.234818315613|-8.3147982227667|-8.3658868325931|-8.4609856090261|7.9210895797503|7.9210895797503|7.9210895797503|7.9210895797503|7.9210895797503|7.9210895797503|7.9210895797503|7.9210895797503|7.9210895797503|7.9210895797503|7.9210895797503|7.9210895797503|7.9210895797503|7.9210895797503|7.9210895797503|7.9210895797503|7.9210895797503|7.9210895797503|7.9199252625174|7.9199252625174|7.8993613476959|7.8363719569567|7.8363719569567|7.7954132410026|7.7110152081358|7.5750165334131|7.5077961143284|7.4614401588207|7.4124571081745|7.4124571081745|7.3005079159855|7.2111199840042|7.2058272607205|7.2058272607205|7.1764748634097|7.135321072361|7.135321072361|7.135321072361||7.135321072361|7.135321072361|7.135321072361|7.135321072361|7.135321072361|7.135321072361|7.135321072361|7.135321072361|7.135321072361|7.1192456126447|7.1052731540728|7.0225257108529|6.9514865226522|6.9514865226522|6.9514865226522|6.9514865226522|6.9514865226522|6.9514865226522|6.9514865226522|6.9514865226522|6.9514865226522|6.9514865226522|6.9514865226522|6.8627628559288|6.8495107901323|6.8495107901323|6.8495107901323|6.8495107901323|6.8495107901323|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843||-7.2513635198843||-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|||-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2513635198843|-7.2865149489787||6.8473660514459|6.8473660514459|6.8473660514459|6.8473660514459|6.8473660514459|6.8473660514459|6.8473660514459|6.8473660514459|6.8473660514459|6.8473660514459|6.8473660514459|6.8473660514459|6.7892953605238|6.7503281667038|6.6286979068434|6.6196644956443|6.6062939889534|6.5375486752836|6.5239431484373|6.4510479617816|6.4175778279939
09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH|365.60922341585|365.60922341585|365.02373261216|365.02373261216|363.81942297798|363.81942297798|362.35491441998|357.00546046664|354.33940051849|353.20675280977|353.20675280977|353.20675280977|353.20675280977|341.89639201085|336.05154667872|332.30390559533|332.30390559533|332.30390559533|332.30390559533|332.30390559533|332.30390559533|332.30390559533|332.30390559533|324.61545066148|323.46161184608|321.1624837606|321.1624837606|320.84720417844|312.60800464271|308.28667182524|306.93853349373|306.93853349373|306.93853349373|306.93853349373|305.93170388193||||300.70189320214|300.59410638948|300.59410638948|300.59410638948|300.59410638948|299.47352950824|299.47352950824|299.47352950824|299.47352950824|299.47352950824|299.47352950824|299.47352950824|299.47352950824|299.47352950824||299.47352950824|299.47352950824||299.47352950824|299.47352950824|299.47352950824|299.47352950824|299.47352950824|299.47352950824|299.47352950824|299.47352950824|299.47352950824|299.47352950824|299.47352950824|299.47352950824|299.47352950824|299.47352950824|299.47352950824|299.47352950824|298.75744383733|298.75744383733|297.85432628324|297.85432628324|297.85432628324|297.85432628324|297.85432628324|297.85432628324|297.85432628324|297.85432628324|297.85432628324|297.85432628324|297.85432628324|294.06036253693||289.34484726325|288.49427473695|287.49363859661|286.5230106131|286.5230106131|285.58112290344|285.35832284297||285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.35832284297|285.00455808363|||285.00455808363|285.00455808363|281.62501971115|281.62501971115|281.62501971115|281.62501971115|281.62501971115|281.62501971115|281.62501971115||281.62501971115|281.62501971115|281.58335523462|279.05535697478|279.05535697478|279.05535697478|275.72817441642|273.86463824047|273.12737582275|-289.62825505158|-289.62825505158||-289.62825505158|-289.62825505158|-289.62825505158|-289.62825505158|-289.62825505158|-289.62825505158|-289.62825505158|-289.62825505158|-289.62825505158|-289.62825505158|-289.62825505158|-289.62825505158|-289.62825505158|-289.62825505158|-290.03139450176|-295.86821611307|-299.02024012563|-300.68915569514|-301.2101729946|284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829|||284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829|284.97809634829||284.97809634829|284.97809634829|284.92010705366|279.24456339295||277.82729265884||271.47476962093|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|||-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971||-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-285.40984839971|-286.01094266634|-290.12326962927|-291.13696625474|-291.68143982067|-291.68143982067|-293.2571553563|-294.03254893507|-294.03254893507
09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH||||||||516.07440801685|-548.18325374917|-548.18325374917|-548.18325374917|-554.59250416575|-554.64667101731|-554.64667101731|-554.64667101731|-554.64667101731|-554.64667101731|-554.64667101731|-554.64667101731|-554.64667101731|-554.64667101731|-558.10741224146|-562.5637913794|-569.73754597711|-573.59544108922|-573.59544108922|-573.59544108922|-573.59544108922|-573.59544108922|-573.59544108922|-573.59544108922|-577.26597665336|-577.26597665336|-580.83453907822|-580.83453907822|-583.48282119803||-589.81424577559|-597.09166145134|-597.09166145134|-599.66254500166||-599.66254500166|-606.40282777962|-613.28091975513|-617.47879972792||584.57128896335|584.57128896335|584.57128896335|584.57128896335|584.57128896335|584.57128896335|584.57128896335|584.57128896335|584.57128896335|584.57128896335|584.57128896335|584.57128896335|584.57128896335|584.57128896335|584.57128896335|584.57128896335|584.57128896335|584.57128896335|575.57920995928|565.31023328809|561.8796067052|561.8796067052|561.8796067052|-596.37273614899|-596.37273614899|-596.37273614899|-596.37273614899|-596.37273614899|-596.37273614899|-596.37273614899|-596.37273614899|-596.37273614899|-596.37273614899|-597.69192905443|-599.71470052539|-599.71470052539|-599.71470052539|-599.71470052539||-599.71470052539|-599.71470052539|-599.71470052539|-599.71470052539|-599.71470052539|-599.71470052539|-600.96077836154|572.84964239032|572.84964239032||572.84964239032|572.84964239032|572.84964239032||572.84964239032|572.84964239032|572.84964239032|572.84964239032||572.84964239032|572.84964239032|572.84964239032|572.84964239032|572.84964239032|572.84964239032|572.84964239032|572.84964239032|572.84964239032|572.84964239032|562.16626932258|550.74029924731|548.04357931766|548.04357931766|544.82619924185|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|542.93895514127|-576.00502286938|-576.00502286938|-576.00502286938|-576.00502286938|-576.00502286938|-576.00502286938|-587.28335874376|-599.25928749306|-607.23254165896|-616.23050982024|-616.23050982024|-616.23050982024|-622.42278868916|-625.13643187684|-631.12522453931|-631.12522453931|-632.30580504368|-635.39533893742|-645.99482104158|-651.62307257929|-651.62307257929||-651.62307257929|-651.62307257929|-651.62307257929|-651.62307257929|-651.62307257929|-651.62307257929|-651.62307257929|-651.62307257929|614.80056519715|614.80056519715|614.80056519715|614.80056519715|614.80056519715|614.80056519715|610.32587818539|610.32587818539|610.32587818539|609.36208687265|589.73565208073|582.7062800897||576.34031121077|574.98923467864|573.37692742071|569.69658602301|562.05176224779|554.5019580531|-602.44890754948|-602.44890754948|-602.44890754948|-602.44890754948|-602.44890754948|-602.44890754948|-602.44890754948|-602.44890754948|-602.44890754948|-602.44890754948|-612.15914512281|-612.15914512281|||596.15362870807|596.15362870807|596.15362870807|596.15362870807|596.15362870807|596.15362870807|596.15362870807|596.15362870807|596.15362870807|596.15362870807|595.40780463417|595.40780463417|595.40780463417|595.40780463417|595.40780463417|595.40780463417|595.40780463417|595.40780463417|595.40780463417|595.40780463417
09427|976844|/equities/magnit-cfd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH|20.628502254699|20.628502254699|20.303890419243|20.204322285385|20.182580253516|19.908423394003|19.726792580709|19.726792580709|19.726792580709|19.726792580709|19.235325132062|18.844806126147|18.800824659244|18.800824659244|18.800824659244|18.800824659244|18.800824659244|18.800824659244|18.800824659244|18.800824659244|18.800824659244|18.800824659244|18.800824659244|18.256470699196|17.690523168648|-19.275127330669|-19.275127330669|-19.275127330669|-19.275127330669|-19.683476146999|18.573972438849|18.573972438849|18.573972438849|18.573972438849|18.573972438849||||18.573972438849|18.573972438849|18.573972438849|18.573972438849|18.573972438849|18.573972438849|18.573972438849|18.573972438849|18.573972438849|18.573972438849|18.573972438849|18.573972438849|18.573972438849|-19.797396728295||-19.797396728295|-19.797396728295||-19.797396728295|-19.797396728295|-19.797396728295|-19.797396728295|-19.797396728295|-19.797396728295|-19.797396728295|-19.797396728295|-19.797396728295|-19.797396728295|-19.797396728295|-19.797396728295|-19.797396728295|-19.797396728295|-19.797396728295|-19.797396728295|-19.797396728295|-19.797396728295|-19.797396728295|-19.885995199171|-19.895550412035|-20.006167696688|-20.017964255781|-20.195635133284|-20.195635133284|-20.276092794817|-20.276092794817|-20.4345466597|-20.693940902542|-20.886106504807||-20.886106504807|-20.886106504807|-20.886106504807|-20.886106504807|-20.958584483129|-20.958584483129|-20.958584483129||-20.958584483129|-20.958584483129|-20.958584483129|-20.958584483129|-20.958584483129|-21.020649997903|-21.145167448469|-21.172408636354|-21.269342590198|-21.449188380606|-21.449188380606|-21.473071316592|-21.473071316592|-21.647856319074|-21.786507805326|-21.811638836683|-21.811638836683|-21.811638836683|-21.811638836683|-21.811638836683|-21.811638836683|-21.811638836683|-21.811638836683|-21.811638836683|-21.996797624603|-21.996797624603|-21.996797624603|-21.996797624603|-22.052837013923|-22.052837013923|-22.219819624913|-22.257434514014|-22.257434514014|-22.257434514014|20.816308259201|20.816308259201|20.816308259201|20.816308259201|20.816308259201|20.816308259201|20.816308259201|20.816308259201|20.816308259201|||20.761738991966|20.761738991966|20.761738991966|20.31859856207|19.999434686142|19.999434686142|19.999434686142|19.999434686142|-21.50416853755||-21.50416853755|-21.50416853755|-21.50416853755|-21.50416853755|-21.50416853755|-21.50416853755|-21.50416853755|-21.50416853755|-21.50416853755|-21.50416853755|-21.50416853755||-21.50416853755|-21.565741463163|-21.667490980866|-21.743473812783|-21.743473812783|-21.743473812783|-21.743473812783|-21.743473812783|-21.743473812783|-21.743473812783|-21.743473812783|-21.743473812783|-21.743473812783|-21.887193676326|-22.057992613418|-22.348525507217|-22.348525507217|-22.348525507217|-22.348525507217|-22.619822830719|-22.619822830719|-22.619822830719|-22.619822830719|-22.644247738038|-22.721386714681|-23.034874381737|||-23.105416869804|-23.301130930196|-23.301130930196|-23.334590028404|-23.477322762408|-23.702580656385|-23.963979100492|-24.504421286347|22.761553382105|22.761553382105|22.761553382105|22.761553382105|22.761553382105|22.761553382105||22.761553382105|22.761553382105|22.690613639826|22.384015388482||22.360017691711||22.295015060039|22.295015060039|22.295015060039|22.295015060039|22.295015060039|22.295015060039|22.295015060039|22.022238849635|-23.569015588208|-23.569015588208|-23.569015588208|||-23.569015588208|-23.569015588208|-23.569015588208|-23.569015588208||-23.569015588208|-23.569015588208|-23.569015588208|-23.569015588208|-23.569015588208|-23.671128897583|-24.040144660644|-24.150159123399|22.543828159204|22.543828159204|22.543828159204|22.543828159204|22.543828159204|22.543828159204|22.543828159204|22.543828159204|22.543828159204|22.543828159204|22.543828159204|22.543828159204|22.543828159204|22.543828159204
09429|103393|/equities/yang-ming-mari|MSCI_EEM||||||||-55.492117002469|-55.492117002469|-55.492117002469|-55.492117002469|-56.185686475104|-56.185686475104|-56.185686475104|-56.245206601163|-57.681849059616|53.420340268571|53.420340268571|53.420340268571|53.420340268571|53.420340268571|53.420340268571|53.420340268571|53.420340268571|53.420340268571|53.420340268571|53.420340268571|53.420340268571|53.420340268571|53.420340268571|53.420340268571|53.420340268571|53.245875222948|53.245875222948|53.245875222948|53.245875222948||53.245875222948|53.245875222948|53.245875222948|52.439861782686||51.610956307138|-53.682410336811|-53.682410336811|-53.682410336811|-53.682410336811|-53.682410336811|-53.682410336811|-53.682410336811|-53.682410336811|-53.682410336811|-53.813790110834|-54.081989902133|-54.768877499495|-55.73590622015|-55.73590622015|-55.73590622015|-55.843743108133|-55.843743108133|-55.843743108133|-55.843743108133|-55.843743108133|-55.843743108133|-55.843743108133|-55.843743108133|-56.59860459789|-56.876226228966|-57.168029991006|-57.392254528309|-57.464318713517|-57.464318713517|-57.464318713517|-57.464318713517|-58.249241785839|54.107785367164|54.107785367164|54.107785367164|54.107785367164|54.107785367164|54.107785367164|54.107785367164|51.680873181194|50.984304509527|50.281515983914||50.281515983914|50.281515983914|50.281515983914|50.281515983914|50.281515983914|50.142451059118|50.142451059118|50.142451059118|-54.075634382428||-54.417370900248|-54.680410924592|-55.075116637201||-55.075116637201|-55.075116637201|-56.066795458232|-56.557549703822||-57.330610103856|-58.387790633144|-58.387790633144|-58.641988914213|-58.990428571881|-58.990428571881|-58.990428571881|-58.990428571881|-58.990428571881|-59.1116411541|-59.1116411541|-59.424044963838|-59.937829093934|-60.51138709874|-60.51138709874|-60.51138709874|-60.51138709874|-60.51138709874|-60.540430745494|-61.517145696626|-61.519052257523|-61.963024892906|-61.963024892906|-62.236693477741|-62.501883718825|-63.252092597061|-63.316164896289|-63.316164896289|-63.701295982246|-63.825635495581|-63.825635495581|-63.825635495581|-63.825635495581|-63.825635495581|-63.825635495581|-64.11127806936|-64.11127806936|-64.458749589092|-64.458749589092|-64.458749589092|-64.643053064486|-65.075616211517|-65.650683026428|-66.222983047824|-66.924494390595|-66.924494390595|-66.924494390595|-66.924494390595|-66.924494390595|-67.31055029775|-68.424232301818|-68.424232301818|-68.424232301818|-68.424232301818|-68.515814897867|-68.856461336714|-70.151625106182|-71.196249694125|-77.168056826344|-77.175790406004|-77.175790406004|-77.175790406004|-77.175790406004|-77.175790406004|-77.175790406004|-77.889769237059|-78.5441859219|-78.746005908933|-78.746005908933|-78.746005908933|-79.290218109629|-79.290218109629|-79.290218109629|-79.290218109629|-79.290218109629|-79.290218109629|-79.290218109629|-79.928019782725|-79.958915786416|-80.493237050011|-82.625821996214|-85.284244034558|76.143052179153|76.143052179153|76.143052179153||76.143052179153|76.143052179153|76.143052179153|76.143052179153|76.143052179153|76.143052179153|76.143052179153|75.915499559811|75.915499559811|75.394998408878|73.93888669712|72.565429748238|72.117143062685|67.802378976714|66.424866716476|65.147988027521|65.147988027521|64.589899382246|64.589899382246|64.589899382246||64.589899382246|64.589899382246|64.589899382246|64.589899382246|64.589899382246|64.589899382246|64.589899382246|64.589899382246|64.589899382246|64.589899382246|64.589899382246|64.589899382246|63.04433349465|55.46171381602|-68.389458824432|-68.389458824432|-71.638288472799|-76.386983631614|||73.32856762986|73.32856762986|73.32856762986|73.32856762986|73.32856762986|73.32856762986|73.315077178794|72.854496279314|72.854496279314|72.854496279314|72.093886789299|71.298759708379|70.06592388699|70.06592388699|70.06592388699|69.978716261628|69.978716261628|69.978716261628|69.978716261628|69.913467070429
09430|103445|/equities/taishin-fhc|MSCI_EEM||||||||22.624155560984|22.365728952105|22.15080907788|21.667974165513|21.667974165513|21.607671009126|21.607671009126|21.607671009126|21.607671009126|21.607671009126|21.607671009126|21.607671009126|21.568993639491|21.568993639491|21.568993639491|21.568993639491|21.568993639491|20.884992466528|20.647213894083|20.280237893212|20.074425281007|20.074425281007|20.074425281007|20.074425281007|20.074425281007|20.074425281007|20.074425281007|20.074425281007|20.074425281007||20.074425281007|20.074425281007|20.074425281007|20.074425281007||20.074425281007|20.074425281007|20.074425281007|20.074425281007|20.074425281007|19.51324946452|18.645277627848|18.572255798502|18.572255798502|18.441395331669|18.368217098766|18.301812245588|18.301812245588|18.232568928644|17.977853453871|-19.12191056101|-19.12191056101|-19.12191056101|-19.12191056101|-19.269106352103|-19.269106352103|-19.269106352103|-19.269106352103|-19.269106352103|-19.324515274734|-19.324515274734|-19.499461522335|18.563602486379|18.563602486379|18.563602486379|18.563602486379|18.563602486379|18.563602486379|18.563602486379|18.563602486379|18.563602486379|18.563602486379|18.563602486379|18.563602486379|18.563602486379|18.563602486379|18.563602486379|18.563602486379||18.563602486379|18.563602486379|18.479151689222|18.479151689222|18.479151689222|18.479151689222|18.290724713726|18.081359818162|17.868345699415||17.868345699415|17.731495391114|17.471632460649||17.471632460649|17.471632460649|17.401815074346|17.240905277886||17.181982208375|17.181982208375|17.060534451939|16.836705073755|16.802291482484|16.802291482484|16.802291482484|16.802291482484|16.802291482484|16.702546218806|16.566719271268|16.538021221786|16.522800276709|16.400793631326|16.400793631326|16.400793631326|16.400793631326|16.042549220998|-16.908589025678|-16.908589025678|-16.908589025678|-16.908589025678|-16.908589025678|-16.908589025678|-16.908589025678|-16.908589025678|-16.908589025678|-16.908589025678|-16.908589025678|-16.908589025678|-16.908589025678|-16.908589025678|-16.908589025678|-16.908589025678|-17.403988675213|-17.505067092345|-17.505067092345|-17.505067092345|-17.505067092345|-17.505067092345|-17.505067092345|-17.538963033277|-17.60995928614|-17.663844393013|-17.859991848614|-17.859991848614|-18.066657609571|16.6307207809|16.6307207809|16.6307207809|16.6307207809|16.6307207809|16.584532235644|16.584532235644|16.549480304212|16.085532675287|15.506147925612|-16.68554585234|-16.68554585234|-16.68554585234|-16.68554585234|-16.68554585234|-16.68554585234|-16.68554585234|-16.736717783253|-16.788433883144|-16.788433883144|-16.788433883144|-16.945482145364|-16.972757324703|16.341963401003|16.341963401003|16.341963401003|16.341963401003|16.341963401003|16.341963401003|16.341963401003|16.341963401003|16.341963401003|16.341963401003|16.341963401003|16.341963401003|16.341963401003|16.341963401003|16.341963401003||16.341963401003|16.341963401003|16.341963401003|16.224403821278|16.052114869542|16.037132186647|16.037132186647|16.037132186647|16.037132186647|15.930146980016|15.716829829446|15.56272633752|15.56272633752|15.56272633752|15.56272633752|15.56272633752|15.56272633752|15.56272633752|15.56272633752|15.56272633752||15.56272633752|15.347473390464|15.20830298305|15.01478111347|14.674757343756|14.591396815498|14.517773501322|14.517773501322|14.493869868159|14.493869868159|14.493869868159|14.493869868159|-16.127913941228|-16.127913941228|-16.127913941228|-16.127913941228|-16.64490417781|-16.713782991994|||-17.837536827313|-17.846478077341|-17.846478077341|17.326220346747|17.326220346747|17.326220346747|17.326220346747|17.326220346747|17.251354987156|17.242932957516|17.242932957516|17.242932957516|17.242932957516|17.242932957516|17.242932957516|17.242932957516|17.242932957516|17.242932957516|17.230471774514|17.230471774514
09431|103441|/equities/china-dvlp-fin|MSCI_EEM||||||||18.088158660327|17.895176628336|17.736308445649|17.608404895058|17.608404895058|17.426006074736|17.395165092199|17.395165092199|17.395165092199|17.395165092199|17.395165092199|17.395165092199|17.302483617551|17.302483617551|17.302483617551|17.302483617551|17.302483617551|17.055537183293|16.889485632058|16.871650998985|16.841061130235|16.841061130235|16.841061130235|16.841061130235|16.841061130235|16.841061130235|16.841061130235|16.841061130235|16.841061130235||16.841061130235|16.841061130235|16.841061130235|16.841061130235||16.841061130235|16.841061130235|16.841061130235|16.561640718114|16.561640718114|16.561640718114|16.32404579336|16.278141565463|16.278141565463|16.028491624352|15.862212216585|15.524680388999|15.441311373791|-16.062075109838|-16.062075109838|-16.062075109838|-16.062075109838|-16.062075109838|-16.062075109838|-16.062075109838|-16.062075109838|-16.062075109838|-16.062075109838|-16.062075109838|-16.177305667001|-16.180339831333|15.491922475812|15.491922475812|15.491922475812|15.491922475812|15.460470095737|15.41163337613|15.378329876667|15.378329876667|15.378329876667|15.378329876667|15.378329876667|15.378329876667|15.378329876667|15.378329876667|15.378329876667|15.378329876667|15.378329876667||15.292588635292|15.175099024073|15.099517855358|15.099517855358|15.099517855358|15.099517855358|14.810575469017|-15.418822551428|-15.418822551428||-15.418822551428|-15.418822551428|-15.418822551428||-15.418822551428|-15.418822551428|-15.418822551428|-15.418822551428||-15.418822551428|-15.607025862467|-15.693917010373|-15.729859118689|-15.729859118689|-15.729859118689|-15.783177063453|-15.795196821941|-15.851149686299|-15.851149686299|-15.851149686299|-15.851149686299|-15.90939578233|-15.90939578233|-15.90939578233|-15.956969534147|-15.956969534147|-15.979245226063|-15.979245226063|-15.979245226063|-16.057495055903|15.346131266693|15.346131266693|15.346131266693|15.346131266693|15.346131266693|15.346131266693|15.315902485205|15.315902485205|15.278780316592|15.268864412957|-15.889210227686|-15.889210227686|-15.889210227686|-15.889210227686|-15.889210227686|-15.889210227686|-15.889210227686|-15.889210227686|-15.889210227686|-15.889210227686|-15.891405665114|-15.891405665114|-15.891405665114|-15.987672844678|-16.037872494952|-16.037872494952|-16.037872494952|-16.037872494952|-16.037872494952|-16.037872494952|-16.037872494952|-16.037872494952|-16.037872494952|-16.037872494952|-16.037872494952|-16.037872494952|-16.053191544498|-16.264656943177|-16.30327997543|-16.30327997543|-16.342533274244|-16.407384525207|-16.407384525207|-16.407384525207|-16.964282416204|-16.964282416204|-16.964282416204|-16.964282416204|-16.964282416204|-17.43531385936|-17.466957563149|-17.466957563149|-17.466957563149|-17.466957563149|-17.466957563149|-17.466957563149|-17.466957563149|16.798908679988|16.798908679988|16.798908679988|16.798908679988|16.798908679988|16.798908679988|16.798908679988||16.798908679988|16.798908679988|16.798908679988|16.798908679988|16.66823161234|16.320257537779|16.318219688715|16.318219688715|16.05079982367|15.92033267117|15.753146861399|15.4979415717|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943||-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.551373972943|-16.954304817044|-17.61033834652|||-18.308044518679|-18.308044518679|-18.308044518679|-18.856160258419|17.793727962901|17.793727962901|17.793727962901|17.793727962901|17.793727962901|17.793727962901|17.793727962901|17.793727962901|17.793727962901|17.793727962901|17.793727962901|17.793727962901|17.793727962901|17.793727962901|17.677751708828|17.677751708828
09432|13206|/equities/industries-qat|MSCI_EEM||-12.596091541624|-12.596091541624|-12.596091541624|-12.776768190967|12.321922023639|12.321922023639|12.321922023639||12.321922023639|12.321922023639|12.321922023639|12.321922023639|12.321922023639|12.321922023639|12.321922023639|12.321922023639|12.223247165531|12.185274569028|12.144786573069|12.144786573069|12.144786573069|12.092540874102|12.004489569773|11.839432774771|-12.296019494503|-12.296019494503|-12.296019494503|-12.296019494503|-12.296019494503|-12.296019494503|-12.296019494503|-12.296019494503|-12.296019494503|-12.296019494503|-12.296019494503||-12.362799684173|-12.423666362372|-12.46163590593|-12.46163590593|-12.46163590593|-12.46163590593|-12.46163590593|-12.46163590593|-12.46163590593||-12.46163590593|-12.489551102823|-12.489551102823|-12.489551102823|-12.489551102823|-12.489551102823|-12.489551102823|-12.489551102823|-12.55839028591|-12.624062070067|-12.624062070067|-12.630068841704|-12.685631397839|-12.776257121426|-12.784145611135|-12.784145611135|-12.801176904577|-12.801176904577|-12.801176904577|-12.801176904577|-12.801176904577|-12.801176904577|-12.998529989341|12.378319881445|12.378319881445|12.378319881445|12.313133025706|12.246814595924|12.208682867406|12.203353731011|12.203353731011|12.203353731011|12.203353731011|12.203353731011|12.159634056619|12.159634056619|12.119593822218|12.044548470949|11.975609416404|-12.565419983504|-12.565419983504|-12.565419983504|-12.565419983504|-12.565419983504|-12.565419983504|-12.565419983504|-12.631022320454|-12.686691666383|-12.701323986869|-12.82924869416|-12.894165493358|-12.966295058318|-12.97355207635|-12.97355207635|-12.97355207635|-12.97355207635|-12.97355207635|-12.97355207635|-12.97355207635|-13.055937426057|-13.055937426057|-13.055937426057|-13.055937426057|-13.055937426057|-13.055937426057|-13.055937426057|-13.055937426057|-13.055937426057|-13.055937426057|-13.055937426057|-13.055937426057|-13.081897968086|-13.081897968086|-13.091553734445|-13.144504386742|-13.217227280757|-13.235808280465|-13.289231621951|-13.345812678039|-13.350738709684|-13.350738709684|-13.350738709684|-13.350738709684|-13.350738709684|-13.350738709684|12.920417977783|12.920417977783|12.920417977783|12.920417977783|12.920417977783|12.920417977783|12.920417977783|12.920417977783|12.920417977783|12.920417977783|12.859352961086|12.796008683289|12.796008683289|12.796008683289|12.796008683289|12.771676382583|12.757505522236|12.757505522236|12.757505522236|12.683339553922|12.544821745654|12.512023879974|12.474470723435|12.377745430519|12.298606016956|12.283451295255|12.203067870294|12.203067870294|12.203067870294|12.18340883802|12.163787582965|12.080874897209|11.996528123449|11.967809278248|11.898676535022|11.896559137555|11.896559137555|11.896559137555|11.86784288006|11.72315890609|11.697399269859|11.685443387341|-12.29027039152|-12.29027039152|-12.29027039152|-12.29027039152|-12.29027039152|-12.29027039152|-12.29027039152|-12.522800407518|-12.522800407518|-12.522800407518||||-12.522800407518|-12.522800407518|-12.522800407518|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.593054057863|-12.833949196898||||||-13.306055029855|-13.311727268415|-13.353585966116|-13.510096081634|-13.533439645657|-13.569377644734|-13.588197319459|-13.615774623499|-13.631699977569|-13.631699977569|-13.631699977569|-13.677537820211|-13.677537820211|-13.677537820211|-13.685127698923|-13.685127698923
09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH|17.902158994571|17.902158994571|17.757399103261|17.524659135726||17.524659135726|16.824638702778|16.824638702778|16.824638702778|15.887375039423|-18.140436446054|-18.140436446054|-18.140436446054|-18.140436446054|-18.140436446054|-18.72215089465|-19.102390815426|-19.441777466758|-19.441777466758|-19.671142630029|17.818281269171|17.818281269171|17.818281269171|17.818281269171||17.818281269171|17.818281269171|17.818281269171|17.15573040975|17.15573040975|17.15573040975|17.15573040975|17.15573040975|-19.026317984997|-19.026317984997|-19.026317984997||-19.026317984997|-19.026317984997|-19.026317984997|-19.026317984997||-19.026317984997|-19.026317984997|-19.026317984997|-19.026317984997|-19.026317984997|-19.026317984997|-19.026317984997|-19.482298011183|-20.025952950671|-20.025952950671|-20.23050354979|-20.78056016522|-21.181745376381|-21.695789523947|-21.695789523947|-21.695789523947|-21.754799944414|-22.288467520093|-22.29718156314||-22.29718156314|-22.357979620564|-22.637301855455|-22.637301855455|-23.226699688271|-23.226699688271|-23.547949634476|-24.172499800704|-25.045000024396|-25.238333220567|-25.29036902861|-25.639221514648|-25.639221514648|-25.863302166137|-26.96589155426|-28.389878593444|-28.921616694397|-28.921616694397|-28.921616694397|-28.921616694397|-28.921616694397|-29.375407268677|-29.970503120593|-30.92456328093|-31.805627046018|-32.256146267743|-32.256146267743|-32.256146267743|-32.256146267743|-33.215163049534|-33.507639449117|-33.507639449117|-34.901266673404|-34.953578528649|30.940755685664|30.940755685664|30.940755685664|30.940755685664|30.940755685664|30.940755685664|30.773337717958|-33.894292766805|-33.894292766805|-33.894292766805|-33.894292766805|-33.894292766805|-33.894292766805|-33.894292766805|-33.894292766805|-33.894292766805|-33.894292766805|-33.894292766805|-33.894292766805|-33.894292766805|-33.894292766805|-33.894292766805|-33.940118037236|-33.940118037236|-33.940118037236|-33.940118037236|-35.98230053526|-35.98230053526||-35.98230053526|-35.98230053526|-37.218015210958|-38.192041207909|-38.192041207909|-38.192041207909|-38.192041207909|-38.228378085692|-38.882542084101|-38.882542084101|-38.882542084101|-38.882542084101|-38.882542084101|-38.882542084101|-39.448428320628|-39.448428320628|-39.448428320628|36.627356833344|36.627356833344|36.627356833344|36.627356833344|36.627356833344|36.627356833344|36.627356833344|34.997618483311|33.619251720706|33.619251720706|33.283211911828|-37.327368751972|-37.327368751972|-37.327368751972|-37.327368751972|-37.327368751972|-37.327368751972|-37.327368751972|-37.327368751972|-38.543186205194|-39.000045256317|-39.000045256317|-39.752456740847||-39.752456740847|-39.752456740847|-39.752456740847|-39.752456740847|-39.752456740847|-40.347525237754|-40.347525237754|-40.347525237754|-40.347525237754|-40.347525237754||-42.230117187185|-42.71740336913|39.119309236727|39.119309236727|39.119309236727|36.685182997609|35.42527585231|33.817253362528|33.817253362528|32.457455806591|31.083305337537|28.479243691208|28.479243691208|28.479243691208|28.479243691208|28.479243691208|28.479243691208||28.479243691208|28.479243691208|28.479243691208|28.179804369552|28.179804369552|-32.65686851477|-32.65686851477|-32.930921088053|-33.072966904986|-33.224485750787|-33.224485750787|-33.224485750787|-33.224485750787|-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079||-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079|-34.515266172079|-36.02418543673|-36.758816579717|-39.292749871464|32.788934342145|32.788934342145|32.788934342145|32.788934342145|32.788934342145|32.788934342145|32.788934342145|32.788934342145|32.788934342145|32.788934342145|32.788934342145|32.788934342145|32.788934342145|32.788934342145|32.606591348382|30.910020092139|30.910020092139|30.910020092139|30.910020092139|30.910020092139|30.715099634766
09434|941316|/equities/ad-commercial|MSCI_EEM|15.098313495706|15.098313495706|15.098313495706|15.098313495706|15.098313495706|15.098313495706|15.098313495706|15.098313495706|15.098313495706|15.098313495706|15.098313495706|15.098313495706|15.098313495706|15.098313495706|15.098313495706|15.098313495706|15.098313495706|15.053681291023|14.766312719361|14.645324025351|14.645324025351|14.605915848633|14.35642374457|14.35642374457|14.35642374457|14.35642374457|14.232692860906|14.084103424621|14.009004203558|13.906671409342|13.875152756938|13.875152756938|13.875152756938|13.875152756938|13.875152756938|13.875152756938||13.875152756938|13.875152756938|13.875152756938|13.875152756938|13.875152756938|13.875152756938|13.837947609435|13.693583391696|13.693583391696|13.693583391696|13.693583391696|13.693583391696|13.693583391696|13.693583391696|13.693583391696|13.693583391696|13.693583391696|13.693583391696|13.693583391696|13.503981906606|13.098868297684|||-14.547346232415|-14.547346232415|-14.547346232415|-14.547346232415|-14.547346232415|-14.547346232415|-14.547346232415|-14.547346232415|-14.547346232415|-14.547346232415|-14.661495392059|-14.831661428052|-14.842957087179|-15.026619562198|-15.040887696126|-15.040887696126|-15.354319579711|14.418742085602|14.418742085602|14.418742085602|14.418742085602|14.418742085602|14.418742085602|14.418742085602|14.418742085602|14.40795926322|14.40795926322|14.40795926322|14.013287854078|-15.163444066821|-15.163444066821|-15.163444066821|-15.163444066821|-15.163444066821|-15.163444066821|-15.163444066821|-15.163444066821|-15.163444066821|-15.163444066821|-15.163444066821|-15.163444066821|-15.163444066821|-15.163444066821|-15.163444066821|-15.163444066821|-15.163444066821|-15.163444066821|-15.163444066821|13.615817253625|13.615817253625|13.615817253625|13.615817253625|13.615817253625|13.615817253625|13.414241623918|-14.888626177724|-14.888626177724|-14.888626177724|-15.028473412125|-15.426082173022||-15.806793065926|-15.806793065926|-15.806793065926|-15.924214676641|-16.166905645554|-16.289895115103|15.061428792019|15.061428792019|15.061428792019|15.061428792019|15.061428792019|15.061428792019|15.061428792019|15.061428792019|15.061428792019|15.061428792019|15.061428792019|15.061428792019|15.061428792019|15.061428792019|15.061428792019|15.061428792019|15.061428792019|15.061428792019|15.061428792019|15.061428792019|15.061428792019|15.061428792019|15.061428792019|14.753809512478|14.360875951927|14.360875951927|14.330927158962|14.330927158962|14.330927158962|14.264363634995|14.214849061891|13.688720724234|13.274134341489|13.113482148129|13.028313485205|12.819237381684|12.684490612096|12.684490612096|12.428322821797|12.242102559785|12.242102559785|12.242102559785|12.110113338607||11.787904107987|11.535449068214|11.172720953784|-12.428735760066|-12.428735760066|-12.428735760066|-12.457145212986|-12.457145212986|-12.457145212986|-12.457145212986|11.614209783766|11.614209783766|11.614209783766|11.614209783766|||11.614209783766|11.614209783766|11.614209783766|11.614209783766|11.614209783766|11.614209783766|11.510158052189|11.510158052189|11.510158052189|11.510158052189|11.510158052189|11.510158052189|11.435731665009|11.313035187582|11.132260889323|11.044643360047|11.044643360047|10.857381720971|10.854867877377|10.807631428388|10.771812685493|10.633125632078|10.546805956927|10.533610728239|10.533610728239|10.533610728239|10.533610728239|10.063099899967|10.063099899967|9.7430858443792|9.7430858443792|-10.69621483349|-10.69621483349|-10.69621483349|-10.69621483349|-10.69621483349|-10.69621483349|-10.69621483349|-10.69621483349|-10.69621483349|-10.69621483349|-10.69621483349|-10.69621483349|-11.425794246718|-11.658660176644|-11.686151434896|||-11.686151434896|-11.686151434896|-11.686151434896|-11.686151434896|-11.686151434896|-11.686151434896|-11.686151434896|-11.686151434896|-11.686151434896|-11.686151434896|-11.686151434896|-11.686151434896|-11.686151434896|-11.686151434896|-11.726834749643|-12.113149403934|-12.539055028894
09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM|114.86819109574||||114.86819109574|114.86819109574|114.86819109574|110.93687687599|108.38312819108|108.38312819108|108.38312819108|108.38312819108|108.38312819108|108.38312819108|108.38312819108|108.38312819108|108.38312819108|108.38312819108|108.38312819108|108.38312819108|108.38312819108|108.38312819108|108.38312819108|108.38312819108|108.38312819108|108.38312819108|107.28681122048|106.96311967884|105.94235587688|101.26278681337|101.26278681337|100.69753937787|97.163928403524|-109.30074819236|-109.30074819236|-109.30074819236||-109.32191360915|-109.32191360915|-109.84290907642|||-109.84290907642|-109.84290907642|-109.84290907642|-109.84290907642|-109.84290907642|-109.84290907642|-109.84290907642|-109.84290907642|-109.84290907642|-109.84290907642|-109.84290907642|-109.84290907642|-109.84290907642|-109.84290907642|-109.84290907642|-109.84290907642|-112.84767471707|-113.66408429053|-115.03273077152|-115.03273077152|-115.03273077152|-115.03273077152|-115.03273077152|-115.03273077152|-115.03273077152|-115.03273077152|-115.03273077152|-115.03273077152|-115.03273077152|-115.03273077152|-115.03273077152|-115.67441088255|-115.67441088255|-115.67441088255|-115.67441088255|-115.67441088255|-117.28267528278|-119.96324366072|-119.96324366072|-119.96324366072||-119.96324366072|-119.96324366072|-119.96324366072|-119.96324366072|-119.96324366072|-119.96324366072|-119.96324366072|-119.96324366072|-119.96324366072|-119.96324366072|-121.30360050708|-122.13178105388|106.3478003486|106.3478003486|106.18644491655|105.94049248676|105.46974569461|105.46974569461|103.08305323015||102.30638616743|102.30638616743|102.30638616743|102.30638616743|102.30638616743|102.30638616743|102.30638616743|102.30638616743|102.30638616743|102.30638616743|102.30638616743|102.30638616743|102.30638616743|102.30638616743|102.30638616743|102.30638616743|102.30638616743|102.30638616743|102.30638616743|102.30638616743|102.22931753996|97.321464187599|-112.28944415995|-112.28944415995|-112.28944415995|-112.28944415995|-112.28944415995|-112.28944415995|-112.28944415995|-112.28944415995|-112.28944415995|-112.28944415995|-112.28944415995|-112.28944415995|-112.28944415995|-112.28944415995|-112.28944415995|-112.28944415995|-113.04282404596|-113.04282404596|-113.04282404596|-113.04282404596|100.39907053722|100.39907053722|100.39907053722|95.698968450367|90.248858072294|88.729285560199|86.001981243103|84.329979667629|83.824973169924|83.473422894215|83.473422894215|81.389911953316|80.14157222786|79.821190347036|78.931880197879|78.238196066084|72.009106824864|71.431019946819|71.431019946819|71.431019946819|71.431019946819|71.378107626356|71.378107626356||70.688616725604|70.688616725604|70.688616725604|70.688616725604|70.688616725604|70.688616725604|70.688616725604|70.688616725604|70.688616725604|70.688616725604|70.688616725604|70.688616725604|68.63457337662|66.835634033376|66.106260291397|64.326401171486|63.690401266686|63.690401266686|63.690401266686|62.308777489786|61.531205901546|61.531205901546|60.8690469954|60.8690469954|60.8690469954|60.8690469954|60.8690469954|59.235051708484|58.725053978259|57.336170408786|56.427873795334|56.427873795334|56.427873795334|55.282534061872|54.581819996794|53.954986582695|53.954986582695|53.954986582695|53.954986582695|53.954986582695||52.783318001362||-61.574164089544|-61.574164089544|-61.574164089544|-61.574164089544|-61.574164089544|-61.574164089544|-61.574164089544|||-61.574164089544|-61.574164089544|-61.574164089544|-61.574164089544|-61.574164089544|-61.574164089544|-61.574164089544|-63.69906964234|-67.382298627733||62.921049766031|62.921049766031|62.921049766031|62.921049766031|62.921049766031|62.921049766031|62.921049766031|62.921049766031|62.921049766031|62.921049766031|62.921049766031|62.921049766031|62.921049766031|-68.753257472253|-68.753257472253|-68.753257472253|-68.753257472253|-68.753257472253|-68.753257472253|-68.753257472253|-68.753257472253
09436|1164709|/equities/ke-holdings-inc|MSCI_EEM|-18.541215504319|-18.541215504319|-18.789405916698|-18.987116918042||-19.117908169909|-19.392172912584|-19.392172912584|-19.392172912584|-19.392172912584|-19.392172912584|-19.392172912584|-19.392172912584|-19.392172912584|18.228445976706|18.228445976706|18.228445976706|17.500494817596|17.030341658384|17.030341658384|17.030341658384|16.944268475407|16.807520824929|16.513635059484||16.247558063722|16.247558063722|16.247558063722|16.247558063722|16.247558063722|16.247558063722|16.247558063722|16.247558063722|16.247558063722|15.829232368708|-16.803479241441||-16.803479241441|-17.042754225279|-17.126949791936|-17.171491596145||-17.171491596145|-17.171491596145|-17.20471261686|-17.20471261686|-17.422458687821|16.319478979908|16.319478979908|16.319478979908|16.319478979908|16.319478979908|16.006953469469|16.006953469469|16.006953469469|15.913281590358|15.905279966478|15.905279966478|15.905279966478|15.905279966478|15.905279966478||15.90460535465|15.90460535465|15.83241354902|15.83241354902|-17.086685790414|-17.086685790414|-17.086685790414|-17.086685790414|-17.086685790414|-17.086685790414|-17.086685790414|-17.086685790414|-17.086685790414|-17.086685790414|-17.639651287258|-17.675723381242|-17.859691588305|-18.419379623094|-18.492644847939|-18.870160170738|-19.374765150273|-19.374765150273|-19.666252433179|-19.666252433179|-19.825791606331|-19.825791606331|-19.825791606331|-19.825791606331|-19.825791606331|-19.897502530485|-19.897502530485|-19.897502530485|-19.897502530485|-19.897502530485|-20.006793026166|-20.006793026166|-20.361436424473|-20.518817435612|-20.553254711845|-20.553254711845|-20.553254711845|-20.553254711845|-20.553254711845|-20.553254711845|-20.553254711845|-20.553254711845|-20.553254711845|18.937498889012|18.937498889012|18.937498889012|18.937498889012|18.602727034513|18.602727034513|18.602727034513|18.539141552121|18.441594432498|18.441594432498|17.766493928327|17.359437134414|-18.942723001263|-18.942723001263|-18.942723001263||-18.942723001263|-18.942723001263|-18.942723001263|-18.942723001263|-18.942723001263|-18.942723001263|-18.942723001263|-18.942723001263|-18.942723001263|-18.942723001263|-18.942723001263|-18.942723001263|-18.942723001263|-18.942723001263|-18.942723001263|-18.942723001263|-18.942723001263|-18.942723001263|-19.088579934197|-19.516754672877|-19.535839449423|-19.68898803554|-20.005142655218|18.625098941221|18.625098941221|18.625098941221|18.625098941221|18.264276130877|17.876616317522|17.876616317522|17.876616317522|17.876616317522|17.876616317522|17.876616317522|17.876616317522|17.876616317522|17.876616317522|-18.986539641719|-18.986539641719|-18.986539641719||-18.986539641719|-18.986539641719|-19.088376777814|-19.450974748583|-19.577429636114|-19.577429636114|-19.577429636114|-19.577429636114|-19.577429636114|-19.699089535732||-19.7494199693|-19.7494199693|-19.7494199693|-19.7494199693|-19.7494199693|-19.7494199693|-19.7494199693|-19.7494199693|-19.7494199693|-19.7494199693|-19.7494199693|-19.7494199693|-19.7494199693|-20.061689737208|-20.061689737208|-20.061689737208|-20.061689737208||-20.233876579052|-20.233876579052|-20.676640582356|-20.738045136436|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|18.778330922592|-21.523642946339|-21.523642946339|-21.523642946339||-21.523642946339|-21.523642946339|-21.523642946339|-21.523642946339|-21.523642946339|-21.523642946339|-21.523642946339|-21.717102608258|-22.058496564819|-22.347474515652|-22.904289219378|-22.904289219378|-22.952610430892|-22.952610430892|-23.662067344648|-23.786271992674|-23.786271992674|-23.786271992674|-24.254191230127|-24.331323118551|-25.205359215586|21.876011607019|21.876011607019|21.876011607019|21.876011607019|21.876011607019|21.876011607019|21.876011607019|21.876011607019|21.876011607019|21.876011607019
09437|13889|/equities/picc-property---casualty|MSCI_EEM|-16.986307944756||||-16.986307944756|-16.986307944756|-16.986307944756|-16.986307944756|-16.986307944756|-16.986307944756|-16.986307944756|-16.986307944756|-16.986307944756|-16.986307944756|-16.986307944756|-16.986307944756|-16.986307944756|-16.986307944756|-16.986307944756|-17.135342215941|-17.178157275965|-17.227397488279|-17.348219128364|-17.517678744403|-17.517678744403|-17.703850193129|-17.703850193129|-17.703850193129|-17.703850193129|-17.703850193129|-17.703850193129|-17.703850193129|-17.703850193129|-17.703850193129|-17.703850193129|-17.703850193129||-17.732054943625|-17.846727842296|-17.971083339601|||-17.971083339601|-18.007945587068|-18.007945587068|-18.007945587068|-18.007945587068|-18.034939079184|-18.298978082829|-18.298978082829|-18.298978082829|-18.298978082829|-18.337753658486|-18.666949569067|-18.704244895347|-18.704244895347|-18.704244895347|-18.87659086008|-18.87659086008|-18.87659086008|-19.332323644108|-19.398137407773|-19.406649684309|-19.406649684309|-19.424056476354|-19.563950584994|17.959363392649|17.959363392649|17.959363392649|17.959363392649|17.959363392649|17.959363392649|17.959363392649|17.959363392649|17.959363392649|17.959363392649|17.959363392649|17.959363392649|17.959363392649|17.959363392649|17.959363392649|17.959363392649||17.959363392649|17.959363392649|17.677627276114|17.621807096988|17.532008593381|17.516120214264|17.314577600471|17.311753932096|17.21917045498|17.084027189324|-18.670602514433|-18.670602514433|-18.670602514433|-18.670602514433|-18.670602514433|-18.670602514433|-18.670602514433|-18.670602514433|-18.670602514433||-18.670602514433|-18.670602514433|-18.670602514433|-18.670602514433|-18.789558624876|-18.922287543231|-19.164207652337|-19.272452887702|-19.292725625753|17.619342884923|17.619342884923|17.619342884923|17.619342884923|17.619342884923|17.619342884923|17.619342884923|17.619342884923|17.619342884923|17.619342884923|17.619342884923|17.619342884923|17.619342884923|17.619342884923|17.619342884923|17.079079429643|17.079079429643|17.079079429643|17.079079429643|17.079079429643|17.079079429643|17.079079429643|17.032864774087|16.851516631818|16.61946307683|16.012737184366|15.658596362891|15.558885774277|15.558885774277|15.462208065834|15.462208065834|15.462208065834|15.194675005637|15.153189907823|15.153189907823|15.153189907823|15.153189907823|15.153189907823|15.003544553953|14.790604150778|14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.675582824449||14.675582824449|14.675582824449|14.675582824449|14.675582824449|14.348426061979|14.202365907774|14.202365907774|14.202365907774|14.202365907774|14.202365907774|14.202365907774|14.202365907774|14.202365907774|14.202365907774|14.145689743629|14.145689743629|14.145689743629|14.145689743629|14.145689743629|14.145689743629|14.145689743629|14.145689743629|14.145689743629|14.145689743629|14.070766309755|14.056406396248|13.982970877462|13.982970877462|13.902190071536|13.849437423786|13.849437423786|13.849437423786|13.849437423786|13.542708180834|-15.083213002694|-15.083213002694|-15.083213002694|-15.083213002694|-15.083213002694|-15.083213002694||-15.083213002694||-15.083213002694|-15.083213002694|-15.083213002694|-15.083213002694|-15.083213002694|-15.083213002694|-15.083213002694|||-15.083213002694|-15.083213002694|-15.083213002694|-15.083213002694|-15.083213002694|-15.083213002694|-15.083213002694|-15.083213002694|-15.567805183571||13.553874961752|13.553874961752|13.553874961752|13.553874961752|13.553874961752|13.553874961752|13.553874961752|13.553874961752|13.553874961752|13.540092235017|13.540092235017|13.235658015596|13.175175814482|12.621306371526|12.393673896608|12.383276621158|12.383276621158|12.383276621158|12.383276621158|12.383276621158|12.383276621158
09438|103293|/equities/au-optronics|MSCI_EEM||||||||13.304594506379|-15.985685732193|-15.985685732193|-15.985685732193|-15.985685732193|-15.985685732193|-15.985685732193|-16.02576250746|-16.28973573793|-16.488594628584|-17.159549820436|-17.380817536206|-17.380817536206|-17.380817536206|-17.380817536206|-17.380817536206|-17.380817536206|-17.380817536206|-17.380817536206|-17.380817536206|-17.380817536206|-17.380817536206|-17.380817536206|-17.380817536206|14.58602817695|14.58602817695|13.201142079749|11.95404662812|11.272588903082||11.272588903082|10.888380776674|-11.956486411375|-11.956486411375||-11.956486411375|-11.956486411375|-11.956486411375|-11.956486411375|-11.956486411375|-11.956486411375|-11.956486411375|-11.956486411375|-11.956486411375|-11.956486411375|-11.956486411375|-11.956486411375|-11.956486411375|-11.956486411375|-11.956486411375|-11.956486411375|-11.956486411375|-11.956486411375|-11.956486411375|-11.956486411375|-11.956486411375|-11.956486411375|-11.956486411375|-11.993317758024|-12.139797805614|-12.227553339873|-12.472281319206|-12.869201402206|-12.871334584045|-12.874795575553|-12.874795575553|-12.883106120884|-12.91632588023|-12.91632588023|-12.91632588023|-12.91632588023|-13.026473285027|-13.229414411461|-13.521571102049|-14.054523775209|12.855012401617|12.855012401617|12.855012401617||12.855012401617|12.855012401617|12.855012401617|12.855012401617|12.855012401617|12.855012401617|12.855012401617|12.855012401617|12.855012401617||12.855012401617|12.78998425739|12.78998425739||12.78998425739|12.78998425739|12.78998425739|12.78998425739||12.78998425739|12.78998425739|12.47848741291|12.47848741291|12.47848741291|12.47848741291|12.47848741291|12.084429918373|12.009261398539|12.009261398539|12.009261398539|12.009261398539|12.009261398539|12.009261398539|12.009261398539|12.009261398539|12.009261398539|12.009261398539|12.009261398539|12.009261398539|12.009261398539|11.938068210002|11.888985676684|11.888985676684|11.888985676684|11.888985676684|11.888985676684|-12.699533121718|-12.699533121718|-12.699533121718|-12.699533121718|-12.699533121718|-12.699533121718|-12.699533121718|-12.699533121718|-12.745124976991|-12.745124976991|-12.745124976991|-12.745124976991|-12.745124976991|-12.745124976991|-12.745124976991|-12.745124976991|-12.745124976991|-12.745124976991|-12.745124976991|-12.745124976991|-12.745124976991|-12.745124976991|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-12.868301199906|-13.212001110705|-13.488334419101|-13.549567177258|-13.549567177258|-13.549567177258|-13.555317431907|-13.555317431907|-13.555317431907|-13.555317431907|-13.555317431907|-13.555317431907|-13.555317431907|-13.555317431907|-13.555317431907|-13.655908088133||12.838835833251|12.838835833251|12.838835833251|12.838835833251|12.838835833251|12.838835833251|12.838835833251|12.787052320926|12.787052320926|12.787052320926|12.632836208839|12.580929025565|12.542698896101|12.519665493095|12.326358944414|12.326358944414|12.326358944414|12.177912372422|12.177912372422|-13.170114064312||-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-13.170114064312|-14.086238251898|-14.501375793057|||-15.042832846282|-15.042832846282|-15.042832846282|14.256987753307|14.256987753307|14.256987753307|14.256987753307|14.256987753307|14.256987753307|14.256987753307|14.153253993506|14.153253993506|14.153253993506|14.153253993506|14.153253993506|14.153253993506|14.153253993506|14.153253993506|14.153253993506|14.153253993506
09439|103438|/equities/hua-nan-fin|MSCI_EEM||||||||32.571070707972|32.151191116632|31.984656838644|31.955687416771|31.955687416771|31.955687416771|31.955687416771|31.955687416771|31.955687416771|31.955687416771|31.603542209973|31.449656229326|31.449656229326|31.449656229326|31.449656229326|31.371840932975|31.321490291882|31.321490291882|31.321490291882|30.943321444512|30.542580739128|30.369533582383|30.207460292643|30.207460292643|30.207460292643|30.207460292643|30.207460292643|30.207460292643|30.207460292643||30.207460292643|30.207460292643|30.207460292643|30.207460292643||30.207460292643|30.207460292643|30.207460292643|30.207460292643|29.991623119586|29.907358703871|29.483176507176|29.429230394703|29.429230394703|29.177651009301|29.177651009301|29.177651009301|29.177651009301|29.177651009301|28.983500994289|28.676111156238|28.262346089431|-29.787685405312|-29.787685405312|-29.787685405312|-29.787685405312|-29.787685405312|-29.787685405312|-29.787685405312|-29.787685405312|-29.787685405312|-29.893771909673|28.773477323509|28.773477323509|28.773477323509|28.773477323509|28.773477323509|28.773477323509|28.773477323509|28.773477323509|28.773477323509|28.773477323509|28.773477323509|28.773477323509|28.773477323509|28.773477323509|28.773477323509|28.773477323509||28.773477323509|28.770898728959|28.770898728959|28.770898728959|28.770898728959|28.756554503565|28.592257247787|28.592257247787|28.592257247787||28.592257247787|28.592257247787|28.592257247787||28.592257247787|28.592257247787|28.535841555972|28.420379951684||28.328916993444|28.328916993444|28.328916993444|28.315969807709|28.315969807709|28.315969807709|28.312559257059|28.312559257059|28.312559257059|28.312559257059|28.312559257059|28.263955047957|28.165505439298|28.02000684899|27.861118742293|27.806319538538|27.806319538538|27.76257601467|27.338974112572|-28.987541330328|-28.987541330328|-28.987541330328|-28.987541330328|-29.033379065185|-29.234310347934|-29.246455836185|-29.383667238976|-29.383667238976|-29.383667238976|-29.383667238976|-29.394433548456|-29.394433548456|-29.394433548456|28.372686247034|28.372686247034|28.372686247034|28.372686247034|28.372686247034|28.372686247034|27.905763047716|27.689209752949|27.689209752949|27.689209752949|27.689209752949|27.689209752949|27.689209752949|27.689209752949|27.689209752949|27.605911057226|27.605911057226|27.605911057226|27.526012412963|27.296898514724|27.296898514724|27.296898514724|27.177108189239|27.161467322779|27.161467322779|27.161467322779|26.98218553273|26.752427500796|26.511030005429|26.309119305471|26.309119305471|26.309119305471|26.309119305471|-27.282336093829|-27.282336093829|-27.282336093829|-27.282336093829|-27.422040358568|-27.630045033588|-27.700934609526|-27.700934609526|-27.700934609526|-27.700934609526|-27.700934609526|-27.700934609526|-27.700934609526|-27.700934609526|-27.700934609526|-27.700934609526|-27.700934609526|-27.700934609526|-27.773260973949||-28.139733419439|26.476990150146|26.476990150146|26.476990150146|26.476990150146|26.476990150146|26.476990150146|26.476990150146|26.476990150146|26.394801753794|26.394801753794|26.394801753794|26.394801753794|26.394801753794|26.245612057849|26.245612057849|26.245612057849|26.006236086073|25.545816432307|-27.078086578659||-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|-27.078086578659|||27.409010417002|27.409010417002|27.409010417002|27.409010417002|27.409010417002|27.409010417002|27.390566091557|27.336740313658|27.321378083901|27.320974716297|27.159417771356|27.079907363274|27.009488735677|27.009488735677|27.009488735677|27.009488735677|27.009488735677|27.009488735677|27.009488735677|27.009488735677
09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM||||||||-531.37045359346|447.02983670035|447.02983670035|447.02983670035|447.02983670035|447.02983670035|447.02983670035|447.02983670035|447.02983670035|447.02983670035|447.02983670035|447.02983670035|447.02983670035|444.11708234611|444.11708234611|433.04087066318|433.04087066318|433.04087066318|433.04087066318|433.04087066318|433.04087066318|409.35096740353|400.50990041637|400.50990041637|400.50990041637|396.1776671293|393.11407458811|373.84897176457|372.58515032663||372.58515032663|369.53905591847|363.71006213164|353.03895792404||350.46589729441|350.46589729441|350.46589729441|350.46589729441|350.46589729441|350.46589729441|348.53939535805|348.53939535805|348.53939535805|348.53939535805|346.15488373116|345.39431525685|344.04535700528|344.04535700528|344.04535700528|335.77261889475|335.10423103365|335.10423103365|335.10423103365|335.10423103365|335.10423103365|335.10423103365|-389.51329502019|-389.51329502019|-405.09048767924|-405.09048767924|-421.54498631027|-436.10554034475|-442.72837816083|-446.22597573425|-449.25108414917|-463.29454833231|-463.29454833231|-479.82727592479|-494.08586213866|-511.37318015406|476.63290969676|476.63290969676|476.63290969676|476.63290969676|476.63290969676|476.63290969676|476.63290969676||460.86989966306|458.29988851451|454.37568689374|454.37568689374|454.37568689374|454.37568689374|454.37568689374|454.37568689374|454.37568689374||454.37568689374|454.37568689374|454.37568689374||454.37568689374|454.37568689374|454.37568689374|454.37568689374||454.37568689374|454.37568689374|454.37568689374|454.37568689374|454.37568689374|454.37568689374|415.5840965486|404.51010727622|387.4001191958|373.25013243978|351.30436548667|351.30436548667|351.30436548667|350.81886014966|350.81886014966|350.81886014966|350.81886014966|350.81886014966|350.81886014966|350.81886014966|350.81886014966|350.81886014966|350.81886014966|346.24317794407|344.24912414494|344.24912414494|344.24912414494|344.24912414494|344.24912414494|344.24912414494|344.24912414494|344.24912414494|344.24912414494|344.24912414494|344.24912414494|344.24912414494|344.24912414494|318.35694338881|318.35694338881|315.75447814683|315.75447814683|315.75447814683|315.75447814683|315.75447814683|315.75447814683|315.75447814683|315.75447814683|315.75447814683|315.75447814683|315.75447814683|315.75447814683|311.11608682982|289.83649254946|289.83649254946|289.83649254946|289.83649254946|289.83649254946|289.83649254946|289.83649254946|289.83649254946|289.83649254946|289.83649254946|289.83649254946|289.83649254946|289.83649254946|289.83649254946|284.40165838829|-308.34923403526|-308.34923403526|-308.34923403526|-316.47137115029|-320.77374572254|-324.24444424989|-324.24444424989|-324.24444424989|-324.24444424989|-324.24444424989|-324.24444424989|-324.24444424989|-324.24444424989|-324.24444424989|-324.24444424989|-324.24444424989|-325.96604916654|-335.87894351838||308.78162681302|308.78162681302|308.78162681302|308.78162681302|308.78162681302|308.78162681302|308.78162681302|304.40278026477|304.40278026477|304.40278026477|301.57442007996|301.57442007996|297.80491119996|286.11656799995|-320.31762672462|-320.31762672462|-320.31762672462|-320.31762672462|-320.31762672462|-320.31762672462||-320.31762672462|-320.31762672462|-320.31762672462|-320.31762672462|-320.31762672462|-320.31762672462|-320.31762672462|-324.30989681826|-324.30989681826|-324.30989681826|-324.30989681826|-324.30989681826|-324.30989681826|-324.30989681826|-324.30989681826|-324.30989681826|-331.09432979807|-345.60481088674|||-370.75534542972|-371.95038381079|-375.52820423422|-396.42022692691|-404.60580769656|364.85547119083|364.85547119083|364.85547119083|364.85547119083|364.85547119083|364.85547119083|364.85547119083|364.85547119083|364.85547119083|364.85547119083|364.85547119083|364.85547119083|364.85547119083|364.85547119083|363.58941243425
09441|103546|/equities/innolux|MSCI_EEM||||||||-26.091971323152|-26.091971323152|-26.692600276449|-26.692600276449|-26.692600276449|-26.692600276449|-26.692600276449|-26.941778847882|-27.126975268467|-27.199417452397|-28.596574523252|-28.898972540213|-29.94330314035|-30.267558875292|24.466336813675|24.466336813675|24.466336813675|24.466336813675|22.254263338233|20.876959307089|20.149399526798|19.229889613482|19.014387081675|19.014387081675|19.014387081675|19.014387081675|18.215985561534|16.823316972702|15.179712905375||15.179712905375|13.855235989323|12.928040592131|-13.729264414268||-13.729264414268|-13.729264414268|-13.729264414268|-13.729264414268|-13.729264414268|-14.035293857209|-14.353104370559|13.169361436172|13.169361436172|13.169361436172|13.169361436172|13.169361436172|13.169361436172|13.16595648373|13.031618951038|12.832353775453|12.510949073843|12.431109747539|12.431109747539|11.862344301685|-13.356558177718|-13.356558177718|-13.356558177718|-13.498953393045|-13.579392595361|-13.649325180131|-13.807583438112|-14.144537407771|-14.316152156078|-14.369940743872|-14.369940743872|-14.461044931885|-14.7840196035|-14.7840196035|-14.7840196035|-14.7840196035|-14.793202462032|-14.793202462032|-14.793202462032|-15.034113899684|-15.124015401708|-15.20446165282|-15.332668677751||-15.332668677751|-15.411298530835|-15.562553690029|14.048338110917|14.048338110917|14.048338110917|14.048338110917|14.048338110917|14.048338110917||14.048338110917|13.598153149279|13.486602344868||13.486602344868|13.486602344868|13.486602344868|13.486602344868||13.486602344868|13.486602344868|12.951889200789|12.951889200789|12.951889200789|12.917683858705|12.917683858705|12.917683858705|12.917683858705|12.917683858705|12.917683858705|12.917683858705|12.917683858705|12.917683858705|12.917683858705|12.917683858705|12.917683858705|12.917683858705|12.917683858705|12.917683858705|12.917683858705|12.594648647123|12.298112071009|12.298112071009|12.298112071009|12.289568596915|12.121743076196|11.951226555701|11.951226555701|11.734696162405|11.496538642824|11.496538642824|11.418376502925|11.328751521567|11.118057415728|-11.922347794253|-11.922347794253|-11.922347794253|-11.922347794253|-11.922347794253|-11.922347794253|-11.922347794253|-11.922347794253|-11.922347794253|-11.922347794253|-11.922347794253|-11.922347794253|-11.922347794253|-11.922347794253|-12.033164141662|-12.044018105725|-12.044018105725|-12.044018105725|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.124454290755|-12.54939384713|-12.754882179523|-12.813758040826|-12.831492007712|-12.831492007712|-12.921053240213|-12.921053240213|-12.921053240213|-12.921053240213|-12.921053240213|-12.921053240213|-12.921053240213|-12.921053240213|-12.921053240213|-13.173392849402||-13.406547207785|-13.585052537865|-13.747280915519|-14.02475604298|-14.135840196105|-14.353711572722|13.200909671877|13.200909671877|13.200909671877|13.200909671877|13.200909671877|13.200909671877|13.164899783768|13.135999738549|12.968381038385|12.968381038385|12.968381038385|12.867598336023|12.867598336023|12.867598336023||12.867598336023|12.867598336023|12.867598336023|12.867598336023|12.867598336023|12.867598336023|12.680664637665|12.528516560771|-14.405554435771|-14.405554435771|-14.405554435771|-14.405554435771|-14.405554435771|-14.405554435771|-14.405554435771|-14.405554435771|-15.111727235628|-15.701919341433|||-16.458634131059|-16.458634131059|-16.458634131059|15.163456345549|15.163456345549|15.163456345549|15.163456345549|15.163456345549|15.163456345549|15.163456345549|14.998284658846|14.742539018455|14.627821068038|14.300356498548|14.087346598877|14.087346598877|14.087346598877|14.087346598877|14.087346598877|14.087346598877
09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH||||||||210.95147807349|210.3166395969|210.3166395969|209.37959955211|-220.15473448164|-220.15473448164|-220.15473448164|-220.15473448164|-220.15473448164|-220.15473448164|-220.15473448164|-222.70848351391|-222.70848351391|-222.70848351391|-224.87053723767|-226.41170804186|-227.79078671318|-228.46198523687|-229.0143102813|-229.0143102813|-229.0143102813|-229.0143102813|-229.0143102813|-229.0143102813|-229.0143102813|-229.0143102813|-230.01590031256|-231.04931804876|-231.04931804876||-231.04931804876|-231.04931804876|-231.04931804876|-231.04931804876||-231.04931804876|-231.04931804876|-231.04931804876|-231.04931804876|-231.04931804876|-234.19368672085|-235.79854080094|-236.85948977883|-239.31609975425|-239.57344417139|-240.83160463488|-240.93893047583|-240.93893047583|-240.93893047583|-240.93893047583|-240.93893047583|-240.93893047583|-240.93893047583|-240.93893047583|-240.93893047583|-240.93893047583|-240.93893047583|-240.93893047583|-243.32103386203|-244.4122598467|-244.89476524284|-244.89476524284|-244.97810843414|-244.97810843414|-244.97810843414|-244.97810843414|-244.97810843414|-244.97810843414|-244.97810843414|-244.97810843414|-244.97810843414|-244.97810843414|-246.50345381571|-249.30939312857|239.32740922188|239.32740922188|239.32740922188|239.32740922188||239.32740922188|238.89156580209|-247.19445846351|-247.19445846351|-247.19445846351|-247.19445846351|-248.27162051501|-250.52402279446|-252.56360838822||-252.56360838822|-253.18178709802|-253.20198566447||-254.22442851608|-254.74936501787|-255.22060166202|-255.22060166202||-255.22060166202|-255.22060166202|-255.22060166202|-255.22060166202|-255.38400184669|-255.56555760743|-256.93395289715|-257.12105877461|-257.57895419401|-258.61108435877|-258.61108435877|-258.61108435877|-258.61108435877|-258.61108435877|-258.61108435877|-258.61108435877|-258.61108435877|-258.61108435877|-258.61108435877|-258.61108435877|-258.61108435877|-258.61108435877|-259.23453817641|-260.3717090849|-262.85745453878|-263.01022570478|-263.01022570478|-263.01022570478|-263.2811428454|-263.2811428454|-264.09015871712|-264.56160317848|-264.56160317848|-264.56160317848|-266.23511464276|-266.43309750233|-266.43309750233|-266.43309750233|-266.43309750233|-266.43309750233|-266.43309750233|-266.43309750233|257.79345025584|257.79345025584|257.79345025584|257.79345025584|257.79345025584|257.79345025584|257.79345025584|257.62491321867|257.62491321867|257.62491321867|257.62491321867|257.62491321867|257.62491321867|256.02768135407|254.12758170107|254.12758170107|254.12758170107|254.12758170107|253.94731300119|253.3303477791|252.76743293664|252.76743293664|252.76743293664|252.76743293664|252.76743293664|252.76743293664|252.76743293664|252.76743293664|252.76743293664|252.76743293664|252.76743293664|252.76743293664|252.76743293664|251.79475720823|251.79475720823|251.79475720823|251.79475720823|251.79475720823|251.79475720823|251.79475720823|251.79475720823|251.79475720823|251.79475720823||251.79475720823|251.79475720823|251.79475720823|251.79475720823|251.79475720823|251.79475720823|251.79475720823|251.06517365726|251.06517365726|251.06517365726|251.06517365726|251.06517365726|251.06517365726|251.06517365726|250.54587510632|250.54587510632|250.54587510632|250.54587510632|249.63430567369|248.26033963743||247.45593293048|246.11770325609|245.15855917343|244.53728797048|242.51365330053|240.2929481117|238.936609013|238.70734334778|236.81371483087|236.29301647874|235.95422696192|235.95422696192|235.95422696192|235.95422696192|235.95422696192|232.28247440213|230.86941600237|-251.72842666404|||-261.84990946178|-261.84990946178|-262.11101051308|-264.49198828776|-264.49198828776|-265.10220920862|-265.94278190614|-265.94278190614|-265.94278190614|-265.94278190614|-266.40864656238|-267.48182951376|-267.56314390418|-267.76507987224|259.65593640052|259.65593640052|259.65593640052|259.65593640052|259.65593640052|259.65593640052
09443|103237|/equities/yageo-corp|MSCI_EEM||||||||-284.31850273555|-284.31850273555|-284.31850273555|-284.31850273555|-296.18722526172|-299.70802806858|-300.12410872665|-300.12410872665|260.45265941723|260.45265941723|260.45265941723|260.45265941723|260.45265941723|260.45265941723|256.75295490804|252.62065145136|252.62065145136|252.62065145136|247.3187054955|247.3187054955|244.49300610611|234.643403963|234.643403963|234.643403963|234.643403963|234.643403963|228.99267107|222.43630118889|215.87366798765||-240.8164592745|-240.8164592745|-241.48945589445|-241.48945589445||-242.11581211273|-242.11581211273|-242.11581211273|-242.11581211273|-242.11581211273|-245.35090234748|-248.41766927498|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|224.07574204472|221.2156955346|221.2156955346|221.2156955346|216.82299503844|213.4144389316||188.54382103512|180.46535670568|176.23928522854|167.82142803171|161.29643136625|161.29643136625|161.29643136625|161.29643136625|161.29643136625||161.29643136625|157.10670539043|157.10670539043||148.11856154492|147.60187041289|147.60187041289|147.60187041289||147.60187041289|147.60187041289|147.60187041289|-179.13127115628|-179.13127115628|-179.13127115628|-179.13127115628|-179.13127115628|-179.13127115628|-179.13127115628|-179.13127115628|-179.13127115628|-181.67363461809|-182.88737179787|-185.15263533097|-187.36403925663|-192.76559917404|-197.21177686004|-204.09641873338|-210.77379859264|-219.74866510294|-226.38740566993|-234.95822852215|-246.59247613572|-259.46386237302||||||||-264.34873597002|-276.63748441113|-291.09720490126|511.60211110919|511.60211110919|511.60211110919|511.60211110919|502.08891108942|502.08891108942|502.08891108942|502.08891108942|502.08891108942|499.6529766536|499.6529766536|496.114418504|487.29379833778|484.46147942936|484.46147942936|482.17942158817|475.74619949157|475.74619949157|469.88060751885|469.88060751885|469.88060751885|469.88060751885|469.88060751885|469.88060751885|469.88060751885|469.88060751885|469.88060751885|462.39511946539|460.68902162822|456.46002403135|455.59447114595|-484.44635551601|-484.44635551601|-484.44635551601|-484.44635551601|-492.60706168446|-501.53562409384|471.30343335247|471.30343335247|471.30343335247|471.30343335247|471.30343335247|471.30343335247|471.30343335247|471.30343335247|470.51041154626|470.51041154626|466.28934616251|458.19046112827|458.19046112827||458.19046112827|454.17886172967|454.17886172967|454.17886172967|454.17886172967|454.17886172967|454.17886172967|454.17886172967|454.17886172967|454.17886172967|451.17095747742|445.8010638638|445.44562651533|434.80069612814|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656||-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-475.6919049656|-503.71322773955|-528.43172529431|||-528.43172529431|-528.43172529431|-528.45191699368|-552.11324110409|-555.10393463212|-555.10393463212|-555.10393463212|-555.10393463212|-555.10393463212|-555.10393463212|-555.10393463212|-555.10393463212|-555.10393463212|-555.10393463212|-555.10393463212|-555.10393463212|-555.10393463212|-570.55992736903|-578.45547485447|-586.28779889418
09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER|-22.322800093509|-22.322800093509|-22.322800093509||-22.322800093509|-22.701776277062|-22.701776277062|-22.701776277062|-22.701776277062|-22.701776277062|-22.701776277062|-22.701776277062|-22.701776277062|-22.701776277062|-22.701776277062|-22.74086238172|-22.870402561584|-22.939336179538|-23.285373342085|-23.458748115487|21.825653480994|21.825653480994|21.825653480994|21.825653480994|21.825653480994|21.800726068801|21.567474193911|21.524971241797|21.324967219923|21.0832978647|21.044503378898|21.044503378898|20.83580828175|20.83580828175|20.83580828175|20.517564566765||||20.502075477079|20.502075477079|||20.502075477079|20.502075477079|20.502075477079|20.502075477079|20.502075477079|20.327307272438|19.913673560359|19.459638136998|19.157931136175|18.853256012647|18.607552616348||18.607552616348|18.607552616348|18.607552616348|18.607552616348|18.607552616348|18.607552616348|18.607552616348|18.607552616348|18.607552616348|18.277835307905|-21.163119032456|-21.163119032456|-21.163119032456|-21.220936025364|-21.220936025364|-21.220936025364|-21.220936025364|-21.220936025364|-21.379928603418|-21.643447132447|-21.643447132447|-21.643447132447|-21.643447132447|-21.643447132447|-21.643447132447||-22.157719739652|-22.718577314722|-22.856751999709|-23.121391280329|-23.33487869174|-23.413754419825|-23.676393566685|-24.104327266036|-24.249251754878|-24.57694563137|-24.824384946144|-24.97987214119|-25.018361327466|-25.018361327466|-25.417623252136|-25.60013773095|-25.998317272715|-25.998317272715|-26.13146287341|-26.482181245962|-26.54131262267|-26.665347973112|-27.100386424863|-27.622651943458|-28.130723406753|-28.539693543074|-28.866326646404|-29.00702871702|-29.505031950185|26.765964588665|26.765964588665|26.765964588665|26.765964588665|26.765964588665|26.765964588665|26.765964588665|26.709405140902|26.021561627946|26.004833183956|26.004833183956|26.004833183956|26.004833183956|26.004833183956|26.004833183956|26.004833183956|26.004833183956|26.004833183956|25.230370691829||-27.706650145577||-27.706650145577|-27.706650145577|-27.706650145577|-27.706650145577|-27.706650145577|-27.706650145577|-27.706650145577|-27.706650145577|-27.706650145577|-27.706650145577|-27.706650145577|-27.706650145577|-27.706650145577|-27.706650145577|-27.737945538678|-27.85517968209|-27.85517968209|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|25.382313265935|24.733125384798|24.21736196252|23.033179640464|22.265996880522|-24.431316231716|-24.431316231716|-24.431316231716|-24.806506877253|-24.806506877253|-24.806506877253|-24.806506877253|-24.806506877253|-24.806506877253||-24.806506877253|-24.806506877253|-24.806506877253||-24.806506877253|-24.806506877253|-24.806506877253|-24.806506877253|-24.806506877253|-24.806506877253|-24.806506877253|-24.806506877253|-24.806506877253|-24.806506877253|-24.806506877253|-25.053095906248|-25.053095906248|-25.101764841204|-25.101764841204|-25.101764841204|-25.101764841204|-25.101764841204||-25.607516151142|23.21053882926|23.21053882926|23.21053882926|23.21053882926|23.21053882926||23.21053882926|23.21053882926|23.21053882926|22.875597279262|22.533997104115|22.123885840781|21.74876172742|21.494952785913|||21.494952785913|21.494952785913|21.494952785913|21.494952785913|21.494952785913||21.494952785913|21.494952785913|21.494952785913|21.494952785913|21.494952785913||-23.813196628346|-23.813196628346|-23.813196628346|-24.031329014847|-24.218142883589|-24.461952095719|-24.461952095719|-24.461952095719|-24.461952095719|-24.461952095719|-24.461952095719|-24.461952095719|-24.461952095719|-24.461952095719|-24.461952095719|-24.461952095719|-24.461952095719|-24.461952095719
09445|32497|/equities/anhui-conch-cement|MSCI_EEM|23.07432860837||||23.07432860837|23.07432860837|23.07432860837|22.949377682886|22.949377682886|22.949377682886|22.949377682886|22.949377682886|22.949377682886|22.949377682886|22.949377682886|22.949377682886|22.949377682886|22.585976762995|22.319973490221|22.028859798094|21.717622112324|21.630046032276|-23.783629460044|-23.783629460044|-23.783629460044|-23.783629460044|-23.783629460044|-23.783629460044|-23.783629460044|-23.783629460044|-23.783629460044|-23.783629460044|-23.783629460044|-23.783629460044|-23.783629460044|-23.783629460044||-23.783629460044|-23.891620585217|-23.891620585217|||-23.891620585217|-23.891620585217|-23.891620585217|-24.009578436496|-24.086762850523|-24.086762850523|-24.377514566581|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-24.499090724615|-25.128990020386|22.955683839575|22.955683839575|22.955683839575||22.955683839575|22.955683839575|22.955683839575|22.955683839575|22.955683839575|22.955683839575|22.955683839575|22.955683839575|22.955683839575|22.786316063951|22.773945213278|22.773945213278|22.773945213278|-24.684864576374|-24.684864576374||-24.684864576374|-24.684864576374|-24.684864576374||-24.684864576374|-24.684864576374|-24.684864576374|-24.684864576374|-24.684864576374|-24.684864576374|-24.684864576374|-24.684864576374|-24.684864576374|-24.948739113316|22.969268256732|22.969268256732|22.969268256732|22.969268256732|22.969268256732|22.969268256732|22.969268256732|22.969268256732|22.969268256732|22.969268256732|22.969268256732|22.969268256732|22.969268256732|22.969268256732|22.969268256732|22.910233740853|22.910233740853|22.910233740853|22.910233740853|22.910233740853|22.910233740853|22.910233740853|22.910233740853|22.910233740853|22.833592261259|22.729547541875|22.255052400451|21.656971987959|21.656971987959|21.656971987959|21.656971987959|21.656971987959|21.656971987959|21.656971987959|21.656971987959|21.656971987959|21.656971987959|21.656971987959|21.656971987959|21.656971987959|21.656971987959|21.40769855241|21.40769855241|21.40769855241|21.40769855241|21.40769855241|21.40769855241|20.716887810275|19.940986688981|19.939985019245|19.761092623416|19.761092623416|19.739002508812|19.739002508812|19.107225094562||-20.254867892357|-20.254867892357|-20.254867892357|-20.254867892357|-20.254867892357|-20.254867892357|-20.395409218572|-20.691726107582|-20.691726107582|-20.691726107582|-20.691726107582|-20.691726107582|-20.951918914565|-21.174353099144|-21.246878574628|-21.246878574628|-21.246878574628|-21.356046934702|-21.356046934702|-21.356046934702|-21.722829787575|-21.886478071569|-21.893490779986|-21.893490779986|-22.034434517876|-22.204927136121|-22.393306196456|-22.393306196456|-22.393306196456|-22.393306196456|-22.393306196456|-22.706451350588|-22.939492498453|-22.939492498453|-22.939492498453|-22.939492498453|-22.939492498453|-23.347631845335|-23.347631845335|-23.347631845335||-23.347631845335||-23.347631845335|-23.347631845335|-23.347631845335|-23.347631845335|-23.347631845335|-23.347631845335|-23.347631845335|||-23.347631845335|-23.347631845335|-23.347631845335|-23.347631845335|-23.347631845335|-23.347631845335|-23.347631845335|-23.347631845335|-23.347631845335||21.670876788476|21.670876788476|21.670876788476|21.670876788476|21.670876788476|21.670876788476|21.670876788476|21.670876788476|21.670876788476|21.670876788476|21.405404290274|21.405404290274|21.297671751529|20.955746602515|20.33147754915|20.33147754915|20.33147754915|20.316239922102|20.316239922102|20.316239922102|20.316239922102
09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM|-42848.69898244|-42848.69898244|-42848.69898244|-42848.69898244|-43428.740259428|-43428.740259428|-43428.740259428|-43428.740259428|-43428.740259428|-43428.740259428|-43428.740259428|-44156.140008273|-44156.140008273|-44156.140008273|-44156.140008273|-48699.600009192|40002.111100897|38487.901223219|37405.501359132|36823.945954592|34891.384393991|34530.148368598|34530.148368598|34530.148368598|34530.148368598|34530.148368598|34530.148368598|34530.148368598|32575.275965109|31994.656505799|31994.656505799|31994.656505799|31994.656505799|31994.656505799|31060.618339777|30872.637004482||30872.637004482|30872.637004482|30872.637004482|||30872.637004482|30665.874449424|30021.249388249|28721.313975651|28721.313975651|28721.313975651||28113.14071068|28113.14071068|27100.228868587|27100.228868587|27100.228868587|27100.228868587|27075.568406841|27075.568406841|27075.568406841|26833.909340934|26251.399267705|-30754.191047642|-30754.191047642|-30754.191047642|-30754.191047642|-30754.191047642|-30754.191047642|-30754.191047642|-30754.191047642|-30754.191047642|-31108.920064906|-31108.920064906|-31108.920064906|-31108.920064906|-31108.920064906|-31108.920064906|-31108.920064906|-31186.769629436|-31186.769629436|-31186.769629436|-31186.769629436|-31186.769629436|-31186.769629436|-31186.769629436|-31186.769629436|-31568.974667636|-31568.974667636|-31568.974667636|-31568.974667636|-32383.789243147|27320.602777571|27320.602777571|27320.602777571|26627.456396503|26627.456396503|26627.456396503|26627.456396503|26627.456396503|26333.45155167|24913.612835189|24804.812506004|24804.812506004|24804.812506004|24804.812506004|24558.311735807|24558.311735807|23711.624150897|22526.193500996||21540.04833444|21257.664816045|20341.572017828|20060.317582754|20060.317582754|20060.317582754|19842.21428433|19842.21428433|19842.21428433|19842.21428433|19842.21428433|19438.960315922|18890.044377263|18890.044377263|18890.044377263|-22271.247682392|-22271.247682392|-22271.247682392|-22852.830758213|-22886.21529335|-22886.21529335|-22886.21529335|-22886.21529335|-22886.21529335|-22886.21529335|-23237.239214833|20211.643021865|20211.643021865|20211.643021865|20211.643021865|20211.643021865|20211.643021865|20211.643021865|20211.643021865|20211.643021865|20211.643021865|20211.643021865|20211.643021865|20211.643021865|20211.643021865|20211.643021865|20211.643021865|20211.643021865|20211.643021865|19932.047802073|19529.913308742|19529.913308742|19529.913308742|18336.570343046|17915.113639295|17915.113639295|17915.113639295|17229.459599217|17129.288443574|17008.911658734|17008.911658734|16813.249188935|16813.249188935|16813.249188935|16724.887987706|16644.781466304|16644.781466304|16585.736378153|16585.736378153|15682.373753503|15433.677965699|15433.677965699|15433.677965699|15433.677965699|15433.677965699|15433.677965699||15433.677965699|15433.677965699|15399.64218411|15039.602426789|14964.113807544|14206.682008382|13776.931033885|13776.931033885|13776.931033885|13776.931033885|13776.931033885|13776.931033885|13776.931033885|13776.931033885|13776.931033885|13736.701148761|13292.945720846|12510.773023162|11272.025581291|11178.316529358|11178.316529358|11178.316529358|11178.316529358|11178.316529358|11178.316529358|11178.316529358|11178.316529358|11178.316529358|11178.316529358|11178.316529358|11178.316529358||11178.316529358|11178.316529358||11178.316529358|11178.316529358|11178.316529358|11178.316529358|||11178.316529358|11178.316529358|11017.129477064|10554.032752294|-13432.306030087|-13432.306030087|-13432.306030087|-13432.306030087|-13432.306030087|-13911.34003343|11289.64492497|11289.64492497|11289.64492497|11289.64492497|11289.64492497|11289.64492497|11289.64492497|11289.64492497|11289.64492497||11289.64492497|11289.64492497|10926.029348193|10926.029348193|10926.029348193|10926.029348193|10926.029348193|10926.029348193|10926.029348193|10926.029348193|10166.143720214
09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM|-5.2883289892082||||-5.2883289892082|-5.2883289892082|-5.2883289892082|-5.2883289892082|-5.2883289892082|-5.2883289892082|-5.2883289892082|-5.2883289892082|-5.2883289892082|-5.2883289892082|-5.2883289892082|-5.2883289892082|-5.2883289892082|-5.2883289892082|-5.2883289892082|-5.2883289892082|-5.2883289892082|-5.2883289892082|-5.2883289892082|-5.2883289892082|-5.3381433838611|-5.3633243552716|-5.3633243552716|-5.3633243552716|-5.3633243552716|-5.3633243552716|-5.3633243552716|-5.3836936941712|-5.4394810792616|-5.4394810792616|-5.4394810792616|-5.4394810792616||-5.4394810792616|-5.4394810792616|-5.4394810792616|||-5.4394810792616|-5.4394810792616|-5.4394810792616|-5.4394810792616|-5.4394810792616|-5.4394810792616|-5.5049789875537|-5.5203442153849|-5.5203442153849|-5.5370489819754|-5.5578320538455|-5.5837022502615|-5.6580023720743|-5.6714228203858|-5.6714228203858|-5.6893585049405|-5.7353984606812|-5.8059983002421|5.3760049771524|5.3760049771524|5.3760049771524|5.3760049771524|5.3760049771524|5.3760049771524|5.3760049771524|5.3760049771524|5.3760049771524|5.3760049771524|5.3760049771524|5.3760049771524|5.3760049771524|5.3605586405372|5.3605586405372|5.3605586405372|5.3605586405372|5.3605586405372|5.3605586405372|5.3605586405372|5.3605586405372|5.3605586405372||5.3209994206342|5.3209994206342|5.3209994206342|5.1894435230795|-5.6123752459758|-5.6123752459758|-5.6123752459758|-5.6123752459758|-5.6123752459758|-5.6123752459758|-5.6123752459758|-5.6123752459758|-5.61315532957|-5.61315532957|-5.61315532957|-5.6768392593163|-5.7248212530103|-5.7531349343157|-5.754116360957||-5.754116360957|-5.754116360957|-5.754116360957|-5.7867959788713|5.4614257156404|5.4614257156404|5.4614257156404|5.4614257156404|5.4614257156404|5.4614257156404|5.4614257156404|5.4614257156404|5.4614257156404|5.4249174130793|5.4021305257342|-5.8400882059201|-5.8400882059201|-5.8400882059201|-5.8400882059201|-5.8400882059201|-5.8400882059201|-5.8400882059201|-5.8400882059201|-5.8400882059201|-5.8587758969792|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.4700740380966|5.42341561272|5.3954620621188|5.3860688763177|5.232171573395|5.232171573395|5.232171573395|5.232171573395||5.232171573395|5.232171573395|5.232171573395|5.2179685854851|5.1710759560199|5.0800844475|5.0451657649873|5.0451657649873|5.0421183046733|5.0421183046733|4.9679092231762|4.9353818441335|4.9353818441335|4.8876463334763|4.8657182235413|4.8128670572048|4.8128670572048|4.8128670572048|4.8128670572048|4.8128670572048|4.8128670572048|4.8128670572048|4.8128670572048|4.8128670572048|4.8128670572048|4.8128670572048|4.8128670572048|4.7770744295922|4.7389717865881|4.6956038255454|4.6956038255454|4.6956038255454|4.6956038255454|4.6440042675602|4.5461159482121|4.5109694609915|4.5109694609915|4.5109694609915|4.5109694609915|4.5109694609915||4.5109694609915||4.5109694609915|4.5109694609915|4.4666327248982|4.4491483235543|4.4491483235543|4.4491483235543|4.4491483235543|||-4.8556059665946|-4.8556059665946|-4.8556059665946|-4.8556059665946|-4.8556059665946|-4.8556059665946|-4.8556059665946|-4.9345620282786|-5.0511801384441||-5.1916392338118|-5.1916392338118|-5.1916392338118|-5.2790437287579|-5.3356043306203|4.9800502403143|4.9800502403143|4.9800502403143|4.9800502403143|4.9800502403143|4.9800502403143|4.9467222804894|4.9224694696918|4.8782993652043|4.791443782561|4.7858187588823|4.7858187588823|4.7858187588823|4.7858187588823|4.7858187588823|4.7703542877979
09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH||||||||-108.15996406685|-108.15996406685|-108.15996406685|-108.15996406685|-108.17773785205|-108.19748650228|104.71569941195|104.71569941195|104.71569941195|104.71569941195|104.71569941195|104.71569941195|104.71569941195|104.71569941195|104.71569941195|104.71569941195|104.71569941195|104.71569941195|104.71569941195|104.71569941195|104.71569941195|104.71569941195|104.71569941195|104.71569941195|104.71569941195|104.71569941195|104.71569941195|104.71569941195|104.71569941195||104.71569941195|104.71569941195|104.71569941195|104.05346304943||-108.56601571755|-108.56601571755|-108.56601571755|-108.56601571755|-108.56601571755|-108.56601571755|-108.8365594065|-108.8365594065|-108.8365594065|-108.8365594065|-108.8365594065|-108.8365594065|-109.48957951419|-109.48957951419|-110.09953279355|-110.72170310394|-111.35744789327|-112.08283705155|-112.08283705155|-112.08283705155|-112.08283705155|-112.08283705155|-112.08283705155|-112.08283705155|-112.08283705155|-112.08283705155|-112.61981894617|107.65774460442|107.65774460442|107.65774460442|107.65774460442|107.65774460442|107.65774460442|107.65774460442|107.65774460442|107.65774460442|107.65774460442|107.65774460442|107.65774460442|107.65774460442|107.65774460442|107.65774460442|107.65774460442||107.65774460442|107.45304956046|107.08672173385|106.7908019265|106.66609804374|106.66609804374|106.66609804374|106.66609804374|106.32077920952||106.32077920952|106.32077920952|105.38419912169||-109.06379174162|-109.06379174162|-109.06379174162|-109.06379174162||-109.06379174162|-109.06379174162|-109.06379174162|-109.06379174162|-109.06379174162|-109.06379174162|-109.32087971291|-109.53501823308|-109.53501823308|-109.53501823308|-109.53501823308|-109.53501823308|-109.53501823308|-109.53501823308|-109.53501823308|-109.53501823308|-109.53501823308|-109.66303647779|-109.66303647779|-109.66303647779|-109.66303647779|-110.23670719755|-110.31856355283|-110.6595150587|-110.94768398304|-110.94768398304|-110.94768398304|-110.94768398304|-110.94768398304|-110.94768398304|-110.94768398304|-110.94768398304|-110.94768398304|-110.94768398304|-110.94768398304|-110.94768398304|-110.94768398304|-110.9877823244|-110.9877823244|-110.9877823244|-110.9877823244|-111.26631965311|-111.26631965311|-111.26631965311|-111.26631965311|-111.69085452387|-111.69085452387|-111.69085452387|-111.69085452387|-111.73983835985|-112.90537595539|-113.043674019|-113.043674019|-114.15730318107|-114.15730318107|-114.15730318107|-114.86922575674|-115.71580639638|-120.51756266265|-120.56943330871|-120.56943330871|-120.56943330871|-120.56943330871|-120.56943330871|-120.56943330871|-120.56943330871|-120.56943330871|-120.56943330871|-120.56943330871|112.89884776702|112.89884776702|112.81647872472|112.81647872472|112.60164302747|112.09779080184|112.09779080184|112.09779080184|112.09779080184|112.09779080184|112.09779080184|112.09779080184|112.09779080184|112.09779080184|112.09779080184|112.09779080184||112.09779080184|112.09779080184|112.09779080184|112.09779080184|111.52813679239|111.52813679239|110.64237421377|110.18597134863|110.06386405943|110.06386405943|110.06386405943|110.06386405943|110.06386405943|110.06386405943|110.06386405943|110.06386405943|110.06386405943|109.32096006603|108.31905132449|108.31905132449||108.31905132449|108.31905132449|108.31905132449|108.31905132449|108.31905132449|108.31905132449|108.31905132449|108.31905132449|108.31905132449|108.31905132449|108.31905132449|108.31905132449|108.31905132449|108.31905132449|107.38227924943|-117.14810802547|-117.14810802547|-117.14810802547|||113.75785473771|113.75785473771|113.75785473771|113.75785473771|113.75785473771|113.75785473771|113.75785473771|113.75785473771|113.36983859745|112.66385306686|112.66385306686|112.66385306686|112.66385306686|112.66385306686|112.58621749202|112.58621749202|112.58621749202|112.58621749202|112.58621749202|111.43761239448
09449|13194|/equities/qa-islamic-bk|MSCI_EEM||24.35863962414|24.35863962414|24.35863962414|24.35863962414|24.35863962414|24.260154726793|24.20228890172||24.20228890172|24.156779163818|24.156779163818|24.156779163818|24.156779163818|23.98142164917|23.904100367699|23.904100367699|23.86626027718|23.86626027718|23.86626027718|23.86626027718|23.86626027718|23.86626027718|23.86626027718|23.86626027718|23.86626027718|23.86626027718|23.86626027718|23.839733798137|23.530853073047|23.530853073047|23.530853073047|23.530853073047|23.530853073047|23.530853073047|23.530853073047||23.530853073047|23.530853073047|23.530853073047|23.530853073047|23.530853073047|23.530853073047|23.530853073047|23.530853073047|23.530853073047||23.530853073047|23.530853073047|23.530853073047|23.530853073047|23.478169326701|-24.374760206616|-24.374760206616|-24.374760206616|-24.374760206616|-24.374760206616|-24.374760206616|-24.374760206616|-24.374760206616|-24.390290216247|-24.509210749511|-24.523306427156|-24.523306427156|-24.523306427156|-24.523306427156|-24.523306427156|-24.639267509556|-24.639267509556|-24.835298080551|23.924697157034|23.924697157034|23.924697157034|23.924697157034|23.855219254106|23.836089441778|23.836089441778|23.836089441778|23.836089441778|23.551210427286|23.39912194676|23.379581021676|-24.385954728196|-24.385954728196|-24.385954728196|-24.385954728196|-24.385954728196|-24.385954728196|-24.385954728196|-24.385954728196|-24.385954728196|-24.385954728196|-24.385954728196|-24.385954728196|-24.508283684066|-24.55031540373|-24.598819267068|-24.598819267068|-24.598819267068|-24.598819267068|-24.75757748475|-24.857308248572|-25.08978658682|-25.198652170118|-25.198652170118|-25.198652170118|-25.198652170118|-25.198652170118|-25.198652170118|-25.198652170118|-25.198652170118|-25.198652170118|-25.198652170118|-25.198652170118|-25.198652170118|-25.198652170118|-25.198652170118|-25.212390897469|-25.315990551529|-25.521751071705|-25.521751071705|-25.521751071705|-25.521751071705|-25.521751071705|-25.730834274042|24.161925990656|24.161925990656|24.161925990656|24.161925990656|24.161925990656|24.161925990656|24.161925990656|24.161925990656|24.161925990656|24.161925990656|24.161925990656|24.161925990656|23.762140494006|23.276266660312|23.219207617839|23.219207617839|23.219207617839|23.219207617839|23.219207617839|23.219207617839|23.219207617839|23.219207617839|23.219207617839|23.219207617839|23.219207617839|23.219207617839|23.138008591422|23.08667574645|22.706306889333|22.329229622723|22.27247797741|21.866086819586|21.756382516295|21.756382516295|21.756382516295|21.756382516295|21.756382516295|21.756382516295|21.586535192496|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372||||-22.480059338372|-22.480059338372|-22.480059338372|-22.480059338372|-22.620065160108|21.485112542196|21.485112542196|21.485112542196|21.485112542196|21.485112542196|21.485112542196|21.313458303924|21.119953107299|20.79106050008|20.689702463659|20.689702463659|20.679114607211|20.644572023149|20.625190318736|20.625190318736|20.625190318736|20.625190318736|20.625190318736|20.473544824027|20.180050465689|19.939500275834|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.869032473318|-20.936147684247||||||-21.190697085425|-21.190697085425|-21.190697085425|-21.207996354683|-21.375551420432|-21.406168308503|-21.625763304742|20.799425049431|20.799425049431|20.799425049431|20.799425049431|20.799425049431|20.799425049431|20.799425049431|20.799425049431|20.799425049431
09450|50547|/equities/cezp?cid=50547|MSCI_EEM|-1211.3908608315|-1211.3908608315|-1211.3908608315|-1211.3908608315|-1211.3908608315|-1242.5454009239|-1262.481233656|-1262.481233656|-1262.481233656|-1262.481233656|-1262.481233656|-1262.481233656|-1262.481233656|-1262.481233656|-1262.481233656|-1262.481233656|-1262.481233656|-1262.481233656|-1262.481233656|-1262.481233656|-1262.481233656|-1262.481233656|-1262.481233656|-1301.4235929512|-1372.4706588346|1318.0880728977|1318.0880728977|1318.0880728977|1318.0880728977|1318.0880728977|1316.375636553|1310.4729295034|1290.4699216704|1279.9665796338|1274.756362739|1274.756362739|||1274.756362739|1274.756362739||||1274.756362739|1273.5626252656|1268.4724353865|1268.4724353865|1268.4724353865|1268.4724353865|1268.4724353865|1268.4724353865|1268.4724353865|1268.4724353865|1268.4724353865|1268.4724353865|1268.4724353865|1268.4724353865|1268.4724353865|1268.4724353865|1268.4724353865|1268.4724353865|1268.4724353865|1268.4724353865|1268.4724353865|1268.4724353865|1268.4724353865|1268.4724353865|1268.4724353865|1268.4724353865||1268.4724353865|1268.4724353865|1268.4724353865|1268.4724353865|1268.4724353865|1268.4724353865|1268.4724353865|1260.5249282073|1260.0934115804|1260.0934115804|1260.0934115804|1260.0934115804|1260.0934115804||1260.0934115804|1260.0934115804|1260.0934115804|1260.0934115804|1260.0934115804|1260.0934115804|1260.0934115804|1260.0934115804|-1313.7399306675|-1313.7399306675|-1313.7399306675|-1313.7399306675|-1313.7399306675|-1313.7399306675|-1313.7399306675|-1313.7399306675|-1313.7399306675|-1313.7399306675|-1313.7399306675|-1313.7399306675|-1313.7399306675|-1313.7399306675|-1313.7399306675|-1313.7399306675|-1313.7399306675|-1313.7399306675|-1313.7399306675|-1315.4332562972|-1317.3147292191|-1320.4052546879|-1333.894727431|1281.4063702501|1281.4063702501|1281.4063702501|1281.4063702501|1281.4063702501|1278.840411389|1270.8782348767|1266.8552581569|1266.8552581569|1266.8552581569|1266.8552581569|1255.3953804406|1255.3953804406|1231.7170893784|1228.1300993093|1226.7001103437|1225.2223448263|1223.9349936128|1223.9349936128|1223.538881792|1221.5987575466|1221.1097306074|1220.1219228971|1219.2831589809|1219.2831589809|1219.2831589809|1218.9029995444|1218.9029995444|1218.9029995444|1218.9029995444|1218.9029995444|1218.9029995444|1217.4477772716|1216.8579900497|1216.8579900497|1216.8579900497|1216.8579900497|1212.3422111663|1204.6024568515|1199.7805076128|1194.8672306808|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1191.5334896875|1182.1483218751|1181.0536909723|1174.1152121914|1172.4831109611|1172.4831109611|1172.4831109611|1172.4831109611|1172.4831109611|1166.4812344012|1164.5902604458|1162.9892865733|1162.9892865733|1162.9892865733|1162.9892865733|1162.9892865733|1162.9892865733|1158.932540637|1155.1131782706|1155.1131782706|1155.1131782706|1155.1131782706|1155.1131782706|1146.0701980785|1145.7958821378|1145.7958821378|1145.7958821378|1140.8287579309|1137.476397701|1129.0848863345|1117.3165403716|1113.4280389186|1113.4280389186|1113.4280389186||1104.0867099095|1097.0963443439|1091.2737159377|1070.5172202144||-1151.4827601195|-1151.4827601195|-1151.4827601195|-1151.4827601195|-1151.4827601195|-1151.4827601195|-1151.4827601195|||-1151.4827601195|-1151.4827601195|-1151.4827601195|-1151.4827601195|-1151.4827601195|-1151.4827601195|-1151.4827601195|-1151.4827601195|-1151.4827601195|1080.4503732366|1080.4503732366|1080.4503732366|1080.4503732366|1073.6918188106|1073.6918188106|1067.3797986784|1061.9775540871|1052.3083934301|1042.2871038113|1023.3190042347|1020.7988935942|1016.7209928824|1015.1061640523|1015.1061640523|1011.8401822804|1004.3779803115|-1054.0792763232|-1054.0792763232|-1054.0792763232|-1054.0792763232|-1054.0792763232
09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM||||||||39.157365139565|39.157365139565|38.844294769059|-40.29978917505|-40.29978917505|-40.29978917505|-40.29978917505|-40.29978917505|-40.29978917505|-40.29978917505|-40.29978917505|-40.29978917505|-40.29978917505|-40.29978917505|-40.29978917505|-40.29978917505|-40.616432120023|-40.882147393423|-41.035717842533|-41.084131317617|-41.16292559359|39.643623061808|39.643623061808|39.643623061808|39.643623061808|39.643623061808|39.643623061808|39.643623061808|39.643623061808||39.643623061808|39.643623061808|39.643623061808|39.643623061808||39.643623061808|39.643623061808|39.623470195833|39.17012462703|39.17012462703|39.17012462703|38.880865616285|38.880865616285|38.880865616285|38.796704336104|38.796704336104|38.796704336104|38.796704336104|38.796704336104|38.796704336104|38.796704336104|38.796704336104|38.796704336104|38.796704336104|38.796704336104|38.796704336104|38.796704336104|38.796704336104|-40.554421591974|-40.554421591974|-40.554421591974|-40.554421591974|-40.591933755546|-40.591933755546|-40.591933755546|-40.591933755546|-40.591933755546|-40.75492469963|-40.933251827917|-41.041696094242|-41.041696094242|-41.041696094242|-41.041696094242|-41.182439087461|-41.48048851074|-41.939431848142|-42.31670705844|-42.31670705844||-42.31670705844|-42.31670705844|-42.41022981062|-42.419698433241|-42.632997623374|-42.680148378369|-42.680148378369|-42.680148378369|-42.680148378369||-42.680148378369|-42.680148378369|-42.680148378369||-42.680148378369|-42.680148378369|-42.680148378369|-42.680148378369||-42.680148378369|-42.680148378369|-42.680148378369|-42.680148378369|-42.680148378369|-42.680148378369|-42.680148378369|-42.680148378369|-42.680148378369|-42.680148378369|-42.680148378369|-42.680148378369|-42.680148378369|-42.680148378369|-42.811276187893|-42.978427910506|-42.978427910506|-43.059362649585|-43.121071227655|-43.121071227655|-43.121071227655|-43.290078675598|-43.663978086413|-44.029418612521|-44.599354904008|-44.768726950566|-45.063872570634|-45.063872570634|-45.063872570634|-45.063872570634|-45.063872570634|-45.063872570634|-45.063872570634|-45.063872570634|-45.063872570634|-45.063872570634|-45.063872570634|-45.063872570634|-45.063872570634|-45.063872570634|-45.063872570634|-45.063872570634|-45.512636443906|-45.605707668522|-46.00078807855|-46.003651682804|-46.173502039325|-46.383645157033|-46.383645157033|-46.948494703697|-47.039993267508|-47.172831688953|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.730525524601|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545||44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.385031870545|44.268335770379|44.268335770379|44.268335770379|44.268335770379|44.268335770379|44.225929735778|44.0982531427|43.850837800089||43.76245435211|43.76245435211|43.76245435211|43.76245435211|43.76245435211|43.76245435211|43.76245435211|43.227726549274|42.657995358375|42.657995358375|42.573179871625|42.573179871625|42.573179871625|42.573179871625|41.7979768722|40.853308356331|39.414786511579|-44.55301456328|||43.591093064726|43.390103871492|43.257536708165|43.257536708165|43.033372891003|42.920415891601|42.907611910445|42.907611910445|42.672346821474|42.566452251385|42.566452251385|42.566452251385|42.566452251385|42.566452251385|42.566452251385|42.566452251385|42.566452251385|42.566452251385|42.566452251385|42.566452251385
09452|103285|/equities/advantech-co-ltd|MSCI_EEM||||||||279.30384692343|276.78727222513|276.78727222513|276.78727222513|276.78727222513|276.78727222513|276.78727222513|276.78727222513|276.78727222513|276.78727222513|275.45808025014|274.18016614893|274.18016614893|274.18016614893|274.18016614893|274.18016614893|274.18016614893|274.18016614893|274.18016614893|274.18016614893|274.18016614893|-290.38311385304|-290.38311385304|-290.38311385304|-290.38311385304|-290.38311385304|-290.38311385304|-290.38311385304|-290.38311385304||-290.38311385304|-290.38311385304|-290.38311385304|-290.38311385304||-290.38311385304|-290.38311385304|-290.38311385304|-290.38311385304|-290.38311385304|-292.0923487256|-293.241498584|-293.82388731556|-298.80431923951|-300.59483856729|-300.59483856729|-302.17602872603|-302.17602872603|-302.17602872603|-302.17602872603|-302.17602872603|-302.17602872603|-302.17602872603|-302.17602872603|-302.17602872603|-302.17602872603|-302.17602872603|-302.17602872603|-302.17602872603|-302.17602872603|-302.17602872603|-307.72336525114|-312.84983364339|-312.84983364339|-314.91648182599|-320.93497980665|-323.12219978517|-325.27466642797|-329.00983049104|-329.00983049104|-329.00983049104|-336.64793887782|-336.64793887782|-338.92763219876|-338.92763219876|-338.92763219876|-338.92763219876|-338.92763219876||-338.92763219876|-338.92763219876|-338.92763219876|-338.92763219876|-338.92763219876|-338.92763219876|-338.92763219876|-338.92763219876|-338.92763219876||-338.92763219876|-338.92763219876|-338.92763219876||-338.92763219876|-340.91959133195|-341.08448742381|-341.08448742381||-341.08448742381|-345.73276380423|-350.78640422692|-351.23958055819|-351.23958055819|-351.23958055819|-352.12731173132|-353.72479081258|-360.88865645842|-364.82403897482|-364.82403897482|-364.82403897482|-364.82403897482|-364.82403897482|-364.82403897482|-364.82403897482|-364.82403897482|-367.97115441647|-372.82906046274|337.95602131311|337.95602131311|337.95602131311|323.06224590346|-334.1488396386|-334.1488396386|-334.1488396386|-334.32572794889|-334.32572794889|-336.30636438766|-338.49242516994|-338.49242516994|-339.38047241105|-342.84934865562|-342.84934865562|-343.33770005629|-343.33770005629|-343.33770005629|-343.33770005629|-343.33770005629|-343.33770005629|-347.9585556181|330.9021298785|330.9021298785|330.9021298785|330.9021298785|330.9021298785|330.9021298785|330.9021298785|330.9021298785|330.9021298785|330.9021298785|330.9021298785|330.9021298785|330.9021298785|330.9021298785|330.9021298785|-347.03481463999|-347.03481463999|-347.03481463999|-347.03481463999|-347.03481463999|-347.03481463999|-347.03481463999|-347.03481463999|-347.03481463999|-347.03481463999|-347.03481463999|-347.03481463999|-347.03481463999|-347.03481463999|-351.5664607111|-356.01828967899|-359.57587742111|-361.28812027297|-361.28812027297|-361.73380585145|-361.73380585145|-361.73380585145|-361.73380585145|-361.73380585145|-361.73380585145|-361.73380585145|-361.73380585145|-361.73380585145|-361.73380585145||-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339||-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-363.41157603339|-366.36028984553|-366.36028984553|-366.36028984553|-366.36028984553|-366.36028984553|-366.36028984553|-366.36028984553|-366.36028984553|-366.36028984553|-375.45587760614|-392.06208622905|||-407.24943241296|-407.24943241296|-407.24943241296|-413.72947080542|-413.72947080542|-413.72947080542|-413.72947080542|-413.72947080542|-413.72947080542|-413.72947080542|-413.72947080542|-413.72947080542|-413.72947080542|-421.04072672675|384.61397529922|384.61397529922|384.61397529922|384.61397529922|384.61397529922|384.61397529922
09453|103448|/equities/sinopac-fhc|MSCI_EEM||||||||29.379432833319|29.068814555942|28.515350439083|28.106762866573|28.106762866573|28.106762866573|28.106762866573|28.106762866573|28.106762866573|28.106762866573|28.106762866573|28.106762866573|28.106762866573|28.106762866573|28.106762866573|28.106762866573|28.106762866573|28.106762866573|28.045826215762|28.045826215762|28.045826215762|28.045826215762|28.045826215762|28.045826215762|27.83980673686|27.744229834779|27.732478081633|27.714678956465|27.714678956465||27.714678956465|27.714678956465|27.714678956465|27.714678956465||27.714678956465|27.714678956465|27.714678956465|27.646865740303|27.57985167027|27.394278785923|26.685309062775|26.650344250794|26.525381271702|26.38349485086|26.38349485086|26.326105856086|26.298279461038|26.298279461038|26.13059331651|26.13059331651|25.970103388313|25.880867499551|25.880867499551|25.880867499551|25.80884231848|25.80884231848|25.80884231848|25.80884231848|25.80884231848|25.80884231848|25.80884231848|25.80884231848|25.80884231848|25.80884231848|25.779270111658|25.476966260912|25.27440704134|25.238229791621|25.201378815757|25.201378815757|25.201378815757|24.987834236921|24.987834236921|24.987834236921|24.987834236921|24.987834236921|24.987834236921||24.987834236921|24.987834236921|24.987834236921|24.987834236921|24.987834236921|24.987834236921|24.987834236921|24.987834236921|24.987834236921||24.987834236921|24.530927629274|24.314724710009||24.314724710009|24.308027137674|24.109539641652|24.109539641652||24.109539641652|24.109539641652|24.109539641652|24.109539641652|24.109539641652|24.109539641652|24.109539641652|24.109539641652|24.109539641652|24.109539641652|24.109539641652|24.109539641652|24.035599432294|23.822888067369|23.472654001585|-24.637139147329|-24.637139147329|-24.637139147329|-24.637139147329|-24.637139147329|-24.637139147329|-24.637139147329|-24.637139147329|-24.637139147329|-25.055154608143|-25.27239417859|-25.505436895381|-26.128575110977|-26.189498133731|-26.246445756568|25.206785723161|25.206785723161|25.206785723161|25.092024717408|25.092024717408|25.092024717408|24.966138426548|24.798486674369|-25.849807592067|-25.849807592067|-25.849807592067|-25.849807592067|-25.935896392038|-26.089885918487|24.759504883285|24.759504883285|24.759504883285|24.759504883285|24.689426758028|24.689426758028|24.689426758028|24.689426758028|24.53825299181|24.450836254904|24.378708285038|24.123563998213|23.762293013457|23.716102316207|23.716102316207|23.525436345229|23.525436345229|23.509179505166|23.509179505166|23.332421841948|23.207194224404|23.207194224404|23.207194224404|23.207194224404|23.207194224404|23.207194224404|23.207194224404|23.207194224404|23.207194224404|23.171882619909|22.782648076009|22.522386963048|22.485985154221|22.441648340899|22.441648340899|22.055117104044|22.055117104044|22.055117104044|22.055117104044|22.055117104044|22.055117104044||22.055117104044|22.055117104044|22.055117104044|22.055117104044|22.027907660262|21.936563600717|21.901737122202|21.863041988638|21.825976343836|21.825976343836|21.819172557019|21.819172557019|21.819172557019|21.819172557019|21.529636365201|21.260707199602|20.848008804883|20.403342438368|-21.793044888235|-21.793044888235||-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|-21.793044888235|||-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.078209429896|-23.345231725018|-23.353036246079|-23.428848782272
09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM|-166904.09901131|-166904.09901131|-166904.09901131|-166904.09901131|-166904.09901131|-166904.09901131|-166904.09901131|-166904.09901131|-166904.09901131|-166904.09901131|-166904.09901131|-166904.09901131|-166904.09901131|-166904.09901131|-166904.09901131|-187410.33223478|154469.37995706|154469.37995706|154433.8110634|153752.12340377|146107.97044864|141203.17644112|141203.17644112|141203.17644112|141203.17644112|141203.17644112|141203.17644112|141203.17644112|135271.75160124|133962.85459722|133962.85459722|133962.85459722|133962.85459722|133794.17177469|133295.04208312|133295.04208312||133295.04208312|133295.04208312|133295.04208312|||133295.04208312|130135.21342569|128346.45936187|124457.51832904|124457.51832904|124457.51832904||120440.52262845|120440.52262845|112286.96958717|110247.52176352|109846.8478562|109846.8478562|108217.10872911|106010.02774912|106010.02774912|106010.02774912|105206.14194346|100856.87993718|-117597.87293664|-117597.87293664|-117597.87293664|-117597.87293664|-117597.87293664|-117597.87293664|-117597.87293664|-117597.87293664|-117597.87293664|-117597.87293664|-117597.87293664|-117597.87293664|-117597.87293664|-117597.87293664|-117597.87293664|-117597.87293664|-117597.87293664|-117597.87293664|-117597.87293664|-117597.87293664|-117597.87293664|-117597.87293664|-117597.87293664|-121334.69215182|-122467.76905758|-123109.33216985|-123109.33216985|-127478.81352206|111857.17456931|111857.17456931|111857.17456931|111857.17456931|111857.17456931|111857.17456931|111857.17456931|111857.17456931|111857.17456931|111857.17456931|111857.17456931|111857.17456931|111857.17456931|111857.17456931|111857.17456931|111857.17456931|108590.86063256|100947.17848063||95797.198311806|93924.775902007|91665.473224452|86894.025804947|86889.704697465|86889.704697465|85127.234194401|85127.234194401|84475.19211157|84475.19211157|84475.19211157|84475.19211157|80603.157901745|77616.619890827|76800.391428252|-90380.785183924|-90380.785183924|-90380.785183924|-91274.094648805|-93199.423966733|-93199.423966733|-93199.423966733|-93199.423966733|-93199.423966733|-93199.423966733|-94006.471074148|-94476.804027602|-94476.804027602|-94476.804027602|-94476.804027602|-94476.804027602|-94476.804027602|-94476.804027602|-94476.804027602|-94476.804027602|-94476.804027602|-94476.804027602|-94476.804027602|-96960.962313025|83031.318693782|83031.318693782|83031.318693782|83031.318693782|83031.318693782|83031.318693782|80264.076326424|77203.251473804|75214.819652194|75214.819652194|75214.819652194|75214.819652194|74971.855169104|71839.568110005|71839.568110005|71642.590259266|71642.590259266|70915.989176962|70121.443428348|70121.443428348|69180.54825372|66685.942504134|66132.436115704|65583.848951126|65583.848951126|65583.848951126|65583.848951126|65583.848951126|65583.848951126|65583.848951126|65583.848951126|65583.848951126||65583.848951126|65583.848951126|65005.943279029|61963.159198921|61116.899109913|55772.110122125|51437.486849404|51437.486849404|51437.486849404|51437.486849404|51437.486849404|51437.486849404|51437.486849404|51437.486849404|51437.486849404|49615.874277116|45373.69364124|-29229.742050641|-70585.960303011|-70585.960303011|-70585.960303011|-71431.455892234|-71680.895435816|-72915.717150907|-73847.034500558|-73847.034500558|-73847.034500558|-74451.118397962|-74451.118397962|-74451.118397962|-74451.118397962||-74451.118397962|-74451.118397962||-74451.118397962|-74451.118397962|-74451.118397962|-74451.118397962|||-74451.118397962|-74451.118397962|-74451.118397962|-74451.118397962|-74451.118397962|-74451.118397962|-74451.118397962|-74451.118397962|-74451.118397962|-74796.52044218|65062.364278514|65062.364278514|65062.364278514|65062.364278514|65062.364278514|65016.015865015|64909.962072239|63727.336861782|63727.336861782||63727.336861782|62815.318735313|61024.187483681|60719.22528524|60719.22528524|60719.22528524|60719.22528524|60719.22528524|58591.247265728|58591.247265728|53888.719184143
09455|50024|/equities/citic-sec|MSCI_EEM|27.336060589813||||27.336060589813|27.336060589813|27.336060589813|27.336060589813|27.336060589813|27.336060589813|27.336060589813|27.336060589813|27.336060589813|27.336060589813|27.336060589813|27.336060589813|27.336060589813|27.336060589813|27.336060589813|27.336060589813|27.336060589813|27.336060589813|27.336060589813|27.336060589813|27.336060589813|27.336060589813|27.336060589813|27.336060589813|27.336060589813|27.336060589813|27.336060589813|27.336060589813|27.336060589813|26.630067686531|25.764755365875|25.764755365875||-28.452288225221|-28.452288225221|-28.452288225221|||-28.452288225221|-28.452288225221|-28.452288225221|-28.452288225221|-28.452288225221|-28.452288225221|-28.452288225221|-28.452288225221|-28.452288225221|-28.452288225221|-28.452288225221|-28.452288225221|-28.452288225221|-28.452288225221|-28.452288225221|-28.826527534354|-28.826527534354|-28.830585941593|-29.022873437979|-29.237637454247|-29.358486208624|-29.410969327637|-29.410969327637|-29.938855567187|-30.327106211178|-30.327106211178|27.718952687836|27.718952687836|27.718952687836|27.718952687836|27.718952687836|27.718952687836|27.718952687836|27.718952687836|27.718952687836|27.718952687836|27.718952687836|27.718952687836|27.718952687836|27.718952687836||27.718952687836|27.718952687836|27.182168784248|27.042633848245|27.042633848245|27.042633848245|26.853936628216|26.853936628216|26.853936628216|26.853936628216|26.853936628216|26.853936628216|26.853936628216|26.700480773325|26.700480773325||26.700480773325|26.700480773325|26.700480773325||26.700480773325|26.432250033121|-30.043480511218|-30.182757081488|-30.365284802626|-30.521427872126|-30.769363776782|-30.957070765604|-31.186997593824|-31.186997593824|-31.186997593824|-31.186997593824|-31.186997593824|-31.186997593824|-31.186997593824|-31.186997593824|-31.186997593824|-31.186997593824|-31.186997593824|-31.811107835708|-32.034564558597|28.50643560761|28.50643560761|28.50643560761|28.50643560761|28.50643560761|28.50643560761|28.50643560761|28.50643560761|28.50643560761|28.50643560761|28.246038673915|26.88115389987|26.673504545117|26.083893354098|26.040390049356|26.040390049356|26.040390049356|26.040390049356|26.040390049356|26.040390049356|26.040390049356|26.040390049356|26.040390049356|26.040390049356|26.040390049356|26.040390049356|25.842099016395|25.624553911649|25.068949214577|24.109944334691|23.799936920477|23.551381866064|23.551381866064|23.551381866064|23.551381866064|23.551381866064|23.498757035562|22.223618991981|22.054020996237|22.015578715166|21.463892025377|21.463892025377|21.463892025377|21.463892025377||21.463892025377|21.463892025377|21.463892025377|20.718213340338|20.197636277007|20.197636277007|20.197636277007|20.197636277007|20.197636277007|20.197636277007|20.139659092487|20.139659092487|20.139659092487|20.021843351326|19.68815805007|19.42295425787|19.208837915951|19.17926483849|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|18.504430628701|-19.983391262307||-19.983391262307||-19.983391262307|-19.983391262307|-19.983391262307|-19.983391262307|-19.983391262307|-19.983391262307|-19.983391262307|||-19.983391262307|-19.983391262307|-19.983391262307|-19.983391262307|-19.983391262307|-19.983391262307|-19.983391262307|-19.983391262307|-20.538214128563||-22.296348908819|-22.426972934833|-22.426972934833|-22.575524936374|-23.241138707991|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248|20.884382293248
09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH|-4.0693683324704||||-4.0693683324704|-4.0693683324704|-4.0693683324704|-4.0693683324704|-4.0693683324704|-4.0693683324704|-4.0693683324704|-4.0693683324704|-4.0693683324704|-4.0693683324704|-4.0693683324704|-4.0693683324704|-4.0693683324704|-4.0693683324704|-4.0965203773588|-4.1489116363625|-4.1825056409776|-4.1825056409776|-4.1825056409776|-4.20833964877|-4.2097696241607|-4.2097696241607|-4.2097696241607|-4.2097696241607|-4.2097696241607|-4.2097696241607|-4.2736329962667|-4.278495024514|-4.278495024514|-4.278495024514|-4.3116299251322|-4.3116299251322||-4.3116299251322|-4.3116299251322|-4.3116299251322|||-4.3116299251322|-4.3116299251322|-4.3116299251322|-4.3116299251322|-4.3116299251322|-4.3140331881581|-4.3421559964643|-4.3421559964643|-4.3421559964643|-4.3421559964643|-4.3421559964643|-4.3421559964643|-4.3584025066854|-4.3584025066854|-4.3998915797871|-4.4137581417659|-4.4137581417659|-4.4137581417659|-4.4137581417659|-4.4137581417659|-4.4137581417659|-4.4308426457091|-4.4431582642312|-4.4751759847795|4.184802942088|4.184802942088|4.184802942088|4.184802942088|4.184802942088|4.184802942088|4.184802942088|4.184802942088|4.1303365016543|4.0848183129191|4.0464648112058|3.9807589241015|3.9807589241015|3.9320906037312|3.9320906037312|3.9320906037312||3.8973228262774|-4.103760769614|-4.103760769614|-4.103760769614|-4.103760769614|-4.103760769614|-4.103760769614|-4.103760769614|-4.103760769614|-4.103760769614|-4.103760769614|-4.103760769614|-4.103760769614|-4.103760769614|-4.103760769614|-4.1530675387475|-4.1590755380562|-4.1590755380562|-4.1590755380562||-4.1590755380562|-4.1590755380562|-4.1590755380562|-4.1590755380562|-4.181195091028|-4.2141055253026|-4.2956729229818|-4.3468586931107|-4.4198431449332|-4.428714615018|-4.4602383307957|-4.4763758637666|-4.5031957337325|-4.510772725947|-4.5658587316752|-4.6284846936596|-4.6284846936596|-4.6284846936596|-4.6284846936596|-4.6284846936596|-4.6284846936596|-4.6284846936596|-4.7116498588338|-4.7212775149626|-4.8186415476581|-4.8372521481914|-4.8372521481914|-4.8372521481914|-4.8525333416809|-4.8525333416809|-4.8711913574365|-4.8711913574365|-4.8711913574365|-4.9451484297389|-4.9451484297389|-4.9451484297389|-4.9451484297389|-4.9740538966517|-4.9900599466275|-5.0357938242251|-5.0357938242251|-5.0357938242251|-5.0357938242251|-5.0357938242251|-5.0357938242251|-5.0357938242251|-5.0357938242251|-5.0357938242251|-5.0357938242251|-5.0357938242251|-5.0357938242251|-5.0575486766292|-5.0682698869648|-5.0682698869648|-5.1303001668655|-5.1881110432637|-5.2501233951794|-5.2579149555881|-5.3265721877106|-5.3956359050547|-5.4990397980782|-5.6694887535409|-6.0963522734756|-6.0963522734756|-6.0963522734756||-6.0963522734756|-6.0963522734756|-6.0963522734756|-6.0963522734756|-6.0963522734756|-6.0963522734756|-6.1836352748277|-6.1836352748277|-6.1836352748277|-6.1836352748277|-6.1836352748277|-6.1836352748277|-6.2795947572261|-6.3851050823562|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.3916848668216|-6.448881918069|-6.448881918069|-6.448881918069|-6.4494678902355|-6.4494678902355|-6.4494678902355||-6.4494678902355||-6.4494678902355|-6.4494678902355|-6.4494678902355|-6.4494678902355|-6.4494678902355|-6.4494678902355|-6.4494678902355|||-6.4494678902355|-6.4494678902355|-6.4494678902355|-6.4494678902355|-6.4494678902355|-6.4494678902355|-6.4494678902355|-6.4494678902355|-6.4494678902355||-6.671075521545|-6.7806393687773|-6.9129326415115|-7.1243693378296|6.0338668942511|6.0338668942511|6.0338668942511|6.0338668942511|6.0338668942511|6.0338668942511|6.0338668942511|6.0338668942511|6.0338668942511|6.0338668942511|5.62540736464|5.1132805704008|5.1132805704008|5.0849749874781|5.0849749874781|5.0849749874781|5.0849749874781
09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM|-11.329558128859||||-11.329558128859|-11.329558128859|-11.329558128859|-11.329558128859|-11.329558128859|-11.372287214625|-11.480874791|-11.539861059028|-11.613733715302|-11.648375533842|-11.648375533842|-11.77991245291|-11.77991245291|-11.77991245291|-11.77991245291|-11.856013753914|-11.907237400505|-11.92122040676|-11.92122040676|-11.92122040676|-11.92122040676|-12.044342498542|-12.044342498542|-12.044342498542|-12.094824716517|-12.112191202548|-12.112191202548|-12.149656616214|-12.157952293823|-12.190502256232|-12.207582243946|-12.207582243946||-12.207582243946|-12.248980531722|-12.441644838154|||-12.511385353585|-12.511385353585|-12.511385353585|-12.603724409714|-12.603724409714|-12.603724409714|-12.768583008067|11.95179665683|11.95179665683|11.95179665683|11.95179665683|11.95179665683|11.95179665683|11.95179665683|11.95179665683|11.95179665683|11.95179665683|11.782998944155|11.782998944155|11.782998944155|11.569443120815|11.366047265638|11.333418488903|11.333418488903|11.333418488903|11.333418488903|11.333418488903|11.333418488903|11.333418488903|11.333418488903|11.333418488903|11.242131736988|11.114591257566|11.11148101008|11.11148101008|11.11148101008|11.11148101008|11.11148101008|11.11148101008|11.11148101008||11.11148101008|11.11148101008|11.11148101008|11.11148101008|11.11148101008|11.11148101008|11.11148101008|11.11148101008|11.11148101008|11.11148101008|11.11148101008|11.11148101008|11.11148101008|11.11148101008|11.11148101008||11.11148101008|11.11148101008|11.11148101008||11.11148101008|11.11148101008|11.11148101008|11.11148101008|11.11148101008|11.11148101008|11.11148101008|11.11148101008|11.11148101008|-11.723027592612|-11.723027592612|-11.723027592612|-11.723027592612|-11.723027592612|-11.723027592612|-11.723027592612|-11.723027592612|-11.723027592612|-11.902252971809|-12.059725721325|11.2898902832|11.2898902832|11.2898902832|11.2898902832|11.2898902832|11.2898902832|11.2898902832|11.121544460294|11.09812366044|11.09812366044|11.09812366044|11.09812366044|11.09812366044|11.09812366044|11.041248284838|11.006541342231|11.006541342231|10.963934733573|-11.673640357646|-11.673640357646|-11.673640357646|-11.673640357646|-11.720711296568|-11.851901497851|-12.042113002153|11.33881820348|11.33881820348|11.33881820348|11.33881820348|11.33881820348|11.33881820348|11.33881820348|11.33881820348|11.155353743799|11.024837395623|-11.716249964028|-11.716249964028|-11.747654910644|-11.747654910644|-11.747654910644|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685||11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.184826157685|11.129806649018|10.997909724625|10.997909724625|10.934344278345|10.894128612247|10.894128612247|10.810143580665|10.775714943398|10.716350473285|10.530389164687||-11.282564144888||-11.282564144888|-11.282564144888|-11.282564144888|-11.282564144888|-11.282564144888|-11.282564144888|-11.282564144888|||-11.282564144888|-11.282564144888|-11.282564144888|-11.282564144888|-11.282564144888|-11.282564144888|-11.282564144888|-11.282564144888|-11.458404626624||-11.636357455212|-11.636357455212|-11.636357455212|-11.636357455212|-11.650811124679|-11.650811124679|-11.737568193936|-11.885075893958|-11.981195863705|-12.144661780443|-12.337402260134|11.112836484789|11.112836484789|11.112836484789|11.100928815072|11.098810178114|10.756455454642|-12.190564839048|-12.190564839048|-12.190564839048|-12.190564839048
09458|8582|/equities/bankcomm|MSCI_EEM|6.6251239538802||||6.6251239538802|6.6251239538802|6.6251239538802|6.6218043963792|6.5825605304905|6.5595118902203|6.4489021987911|6.4355128481591|6.4355128481591|6.4355128481591|6.4355128481591|6.4355128481591|6.4355128481591|6.3544590423068|-6.7604834856871|-6.7604834856871|-6.7604834856871|-6.7604834856871|-6.7604834856871|-6.7604834856871|-6.7604834856871|-6.7604834856871|-6.7604834856871|-6.7604834856871|-6.7604834856871|-6.7604834856871|-6.7604834856871|-6.7604834856871|-6.7940512929154|-6.7940512929154|-6.7940512929154|-6.7940512929154||-6.7940512929154|-6.7940512929154|-6.7940512929154|||-6.7940512929154|-6.8422794114431|-6.8953104031175|-6.918122478336|-6.92346945958|-6.9549659220892|-7.2055176594211|-7.3483529464352|-7.3496333748161|-7.3496333748161|-7.3707035548222|7.0102776490835|7.0102776490835|7.0102776490835|7.0102776490835|7.0102776490835|7.0102776490835|7.0102776490835|7.0102776490835|7.0102776490835|7.0102776490835|7.0102776490835|7.0102776490835|7.0102776490835|7.0102776490835|7.0102776490835|7.0102776490835|7.0102776490835|7.0102776490835|7.0097527728244|6.9669474480068|6.8954969111985|6.8327743945195|6.8003050152542|6.7686723144057|6.7374137144621|6.6871261046259|6.612531690672|6.612531690672|6.612531690672||6.612531690672|6.5828129769199|6.5753474766273|6.53983066416|6.494811935957|6.4297910219383|6.3549890348882|-6.7338493532831|-6.7338493532831|-6.7338493532831|-6.7338493532831|-6.7338493532831|-6.7349786937883|-6.7349786937883|-6.7349786937883|-6.7744207581603|-6.8693563364969|-6.8881737284115|-6.9137620906366||-6.9137620906366|-6.9137620906366|-6.9137620906366|-6.9137620906366|-6.9635424538095|-6.9635424538095|-6.9635424538095|-7.0183802361444|-7.0674908730117|-7.0674908730117|-7.0674908730117|-7.0674908730117|-7.0674908730117|-7.0674908730117|-7.0674908730117|-7.0674908730117|-7.0674908730117|-7.0674908730117|-7.0674908730117|-7.0929986847236|-7.0929986847236|-7.0929986847236|-7.1345047642658|-7.1345047642658|-7.1961161747983|-7.2184288251285|-7.2184288251285|-7.2184288251285|-7.2184288251285|-7.2184288251285|-7.2184288251285|-7.2321432418166|-7.3257147014735|-7.4015247336232|-7.4015247336232|-7.4015247336232|-7.4015247336232|-7.4015247336232|-7.4015247336232|-7.4015247336232|-7.4015247336232|-7.4015247336232|-7.4233605057226|-7.5131784710869|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209|7.1428113944209||7.1428113944209|7.1428113944209|7.1428113944209|7.112012440063|7.0144583186589|6.9862241778497|6.9862241778497|6.9862241778497|6.9862241778497|6.9862241778497|6.9862241778497|6.9862241778497|6.9862241778497|6.91580462828|6.8247828524942|6.7658699399492|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7547875367793|6.7080973478592|6.6356639434272|6.5424042862184|-7.0301549503662|-7.0301549503662|-7.0301549503662|-7.0301549503662||-7.0301549503662||-7.0301549503662|-7.0301549503662|-7.0301549503662|-7.0301549503662|-7.0301549503662|-7.0301549503662|-7.0301549503662|||-7.0301549503662|-7.0301549503662|-7.0301549503662|-7.0301549503662|-7.0301549503662|-7.0301549503662|-7.0301549503662|-7.0368388835432|-7.1814875275826||6.6713565147247|6.6713565147247|6.6713565147247|6.6713565147247|6.6713565147247|6.6713565147247|6.6713565147247|6.6713565147247|6.6713565147247|6.6713565147247|6.6713565147247|6.6713565147247|6.5987293760341|6.4880327958047|6.4372585899499|6.4016069755962|6.4016069755962|6.4016069755962|6.4016069755962|6.4016069755962|6.4016069755962
09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM|459.16163028765|459.16163028765|459.16163028765|456.79148392921|456.79148392921|456.79148392921|456.79148392921|456.79148392921|453.95275354656|449.96307638257|446.34918907083|446.34918907083|446.34918907083|446.34918907083||446.34918907083|446.34918907083|446.34918907083|446.34918907083|446.34918907083|446.34918907083|446.34918907083|444.73295536044|444.73295536044|444.73295536044|444.73295536044|444.73295536044|444.73295536044|444.73295536044|444.73295536044|444.73295536044|444.73295536044|444.73295536044|444.73295536044|444.73295536044|444.73295536044||444.73295536044|444.73295536044|444.73295536044|444.21051470442||440.4072298121|432.97582182084|427.22645159998|424.63741862085|424.63741862085|415.84347338968|415.84347338968|415.84347338968||407.14831326067|401.10892347857|401.10892347857|401.10892347857|401.10892347857|401.10892347857|401.10892347857|401.10892347857|401.10892347857|401.10892347857|398.9482711638|395.7113986374|388.0009972653|385.64166864656|-420.3589995492|-420.3589995492|-420.3589995492|-420.3589995492||-420.3589995492|-420.3589995492|-420.3589995492|-420.3589995492|-420.3589995492|-420.3589995492|-420.3589995492|-420.3589995492|-420.3589995492|-420.3589995492|-420.3589995492|-426.68168461196|-428.96464509293|-430.99171606728|-430.99171606728|-430.99171606728|-430.99171606728|-430.99171606728|-432.20857415407|-443.21064106854|-443.37460451029|-448.80643454106|-448.80643454106|-448.80643454106|-454.16214826937|-458.38905247974|-459.9083869648|-464.87634208533|-464.87634208533|-464.87634208533|-468.51483247382|-471.91647442295|-478.32442334972|-482.27137383815|441.02408990695|441.02408990695|441.02408990695|441.02408990695|441.02408990695|441.02408990695|441.02408990695|441.02408990695|441.02408990695||441.02408990695|441.02408990695|441.02408990695|441.02408990695|441.02408990695|441.02408990695|441.02408990695|441.02408990695|441.02408990695|441.02408990695|441.02408990695|441.02408990695|441.02408990695|441.02408990695|441.02408990695|441.02408990695|441.02408990695|441.02408990695|441.02408990695|441.02408990695|431.49232578094|427.25980567729|422.71637098664|422.71637098664|422.71637098664|419.6304014245|416.27876769606|415.10863104466|408.04236084227|-442.30375339642|-442.30375339642|-442.30375339642|-442.30375339642|-442.30375339642|-442.30375339642|-442.30375339642|-442.30375339642|-442.30375339642|-442.30375339642|-445.56807763991|-450.72895874378|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-451.13659976363|-454.25844492779|-457.16995318583|412.29440342946|412.29440342946|412.29440342946|412.29440342946|412.29440342946|412.29440342946|410.06797495059|410.06797495059|409.95868472266|409.95868472266|409.95868472266|409.95868472266|409.95868472266|409.95868472266|409.95868472266|409.95868472266|409.95868472266|409.95868472266|397.1435320025|395.2394869201|393.32331534145|391.05535709325|388.36817732855|383.99962987949|383.92683145789|380.01795049756|380.01795049756|380.01795049756|380.01795049756|380.01795049756|369.25051377713|-412.89186532957|-412.89186532957|-412.89186532957||-412.89186532957|-412.89186532957|-412.89186532957|-412.89186532957|-412.89186532957|-412.89186532957|-412.89186532957|-412.89186532957|||-412.89186532957|-412.89186532957|-412.89186532957|-412.89186532957|-412.89186532957|-412.89186532957|-412.89186532957|-414.75319224444|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208||365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208|365.09100494208
09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH|-16.932285123477|-17.045561054691|-17.302845826131|-17.512929011978||-17.512929011978|-17.512929011978|-17.512929011978|-17.512929011978|-17.512929011978|-17.512929011978|-17.512929011978|-17.757976533746|-17.758320676343|-17.758320676343|-17.758320676343|-17.758320676343|-17.758320676343|-17.758320676343|-17.758320676343|-17.758320676343|-17.758320676343|-17.758320676343|-17.99479999703||-18.277555679412|-18.590340533887|-18.674184673371|-18.674184673371|-18.674184673371|-18.674184673371|-18.674184673371|-18.674184673371|-18.730114708861|-18.730114708861|-18.730114708861||-18.730114708861|-18.740140658457|-18.740140658457|-18.740140658457||-18.859045061622|-18.964217434497|-19.073482920074|-19.073482920074|-19.073482920074|-19.073482920074|-19.073482920074|-19.516924886067|-19.525401974117|-19.525401974117|-19.782057550654|-19.851786060582|-20.12337400676|-20.219138244231|-20.219138244231|-20.219138244231|-20.226375689594|-20.357560053241|-20.357560053241||-20.357560053241|-20.488402598695|-20.488402598695|-20.488402598695|-20.798224283144|-20.955677828284|-20.955677828284|-21.398985797353|-21.398985797353|-21.614777916215|-21.675986680214|-23.229429678591|-23.529296385986|-23.529296385986|-24.109965044484|-24.109965044484|-24.109965044484|-24.109965044484|-24.109965044484|-24.109965044484|-24.202488214665|-24.202488214665|-24.202488214665|-24.202488214665|-24.202488214665|-24.202488214665|-24.202488214665|-24.202488214665|-24.202488214665|-24.496193292118|-24.496193292118|-24.496193292118|-24.752829296124|-24.752829296124|-24.752829296124|-24.752829296124|-24.752829296124|-24.752829296124|-24.752829296124|-25.111032307956|-25.387813052439|-25.606138496601|-25.606138496601|-25.606138496601|-25.671821149415|-25.921190615304|-26.116878372439|24.046813330139|24.046813330139|24.046813330139|24.046813330139|23.849791515759|23.849791515759|23.849791515759|23.849791515759|23.849791515759|23.849791515759|23.849791515759|23.849791515759|23.849791515759|23.849791515759|23.849791515759||23.849791515759|23.849791515759|23.849791515759|23.849791515759|23.727925678497|23.727925678497|23.727925678497|23.727925678497|23.727925678497|23.727925678497|23.727925678497|23.727925678497|23.727925678497|22.828805601603|20.570617742015|20.250453948328|20.250453948328|20.147509187646|20.147509187646|20.147509187646|20.147509187646|20.147509187646|20.147509187646|20.147509187646|20.134114069353|20.134114069353|20.134114069353|20.134114069353|20.134114069353|20.134114069353|20.134114069353|20.134114069353|19.617348559047|19.458719870939|18.919243686667|18.919243686667|18.919243686667|18.919243686667|18.919243686667|18.527492489275||17.859770734191|17.859770734191|17.859770734191|17.859770734191|17.365046138102|17.225051264557|17.213389878575|17.054291840401|17.054291840401|17.054291840401||17.054291840401|17.054291840401|17.054291840401|17.054291840401|17.054291840401|16.816408735252|16.816408735252|16.771843704622|16.13535188816|16.13535188816|16.13535188816|16.13535188816|16.13535188816|16.13535188816|16.13535188816|16.13535188816|16.039279875734||15.327532593385|15.164480756804|15.147200662874|14.952167386239|14.64421990382|14.64421990382|14.080799823197|14.061443440552|12.997057611812|12.997057611812|12.997057611812|12.997057611812|12.997057611812|12.997057611812|12.723952751545|12.552447934049|-14.123656048101|-14.123656048101|-14.123656048101|-14.123656048101|-14.123656048101|-14.123656048101|-14.123656048101|-14.123656048101|-14.123656048101||-14.535166274522|-14.535166274522|-14.613156918437|-14.613156918437|-14.613156918437|-14.759129352224|-14.759129352224|-14.900097151907|-14.900097151907|12.900070090498|12.900070090498|12.900070090498|12.900070090498|12.900070090498|12.900070090498|12.900070090498|12.799600286939|12.799600286939|12.799600286939|12.799600286939|12.799600286939|12.799600286939|12.385667292783|-14.002496366544|-14.002496366544|-14.002496366544|-14.039463181013|-14.188010393875|-14.188010393875|-14.188010393875|-14.188010393875
09461|103248|/equities/accton|MSCI_EEM||||||||1206.6735917649|1172.9706575166|1090.5229527962|1082.3766862005|1082.3766862005|1082.3766862005|1082.3766862005|1082.3766862005|1082.3766862005|1082.3766862005|1082.3766862005|1082.3766862005|1082.3766862005|1082.3766862005|1082.3766862005|1082.3766862005|1082.3766862005|1082.3766862005|1082.3766862005|1082.3766862005|1082.3766862005|1082.3766862005|1082.3766862005|1082.3766862005|1075.0331772298|1075.0331772298|1075.0331772298|1055.7829252093|1055.7829252093||1055.7829252093|1055.7829252093|1055.5921391214|1048.2927643475||1048.2927643475|1025.6030714972|1023.9235450583|1023.9235450583|1008.2669196736|1008.2669196736|1008.2669196736|1008.2669196736|1008.2669196736|1008.2669196736|931.12991074843|923.8902074707|923.8902074707|923.8902074707|923.8902074707|923.8902074707|923.8902074707|-1038.3010916009|-1038.3010916009|-1038.3010916009|-1038.3010916009|-1038.3010916009|-1038.3010916009|-1038.3010916009|-1062.643322964|-1062.643322964|-1099.9925810711|-1119.9908408286|-1119.9908408286|-1121.6564898095|-1122.5072108994|-1141.0635676661|-1163.5150751845|-1196.7945279828|1020.9883018069|1020.9883018069|1020.9883018069|954.15366867432|941.28185408258|-1045.1789341007|-1045.1789341007|-1045.1789341007|-1045.1789341007||-1045.1789341007|-1045.1789341007|-1094.4765934453|-1108.5324781572|-1108.5324781572|-1108.5324781572|-1108.5324781572||-1108.5324781572||-1108.5324781572|-1108.5324781572|-1108.5324781572||-1108.5324781572|-1108.5324781572|-1108.5324781572|-1108.5324781572||-1108.5324781572|-1108.5324781572|-1131.2583090636|-1136.7314545151|-1138.4238383501|999.07831652237|999.07831652237|999.07831652237|999.07831652237|999.07831652237|999.07831652237|999.07831652237|961.1981294693|-1074.1647829212|-1074.1647829212|-1074.1647829212|-1074.1647829212|-1074.1647829212|-1074.1647829212|-1074.1647829212|-1074.1647829212|-1074.1647829212|-1074.1647829212|-1074.1647829212|-1074.1647829212|-1074.1647829212|-1075.4053143569|952.14291583416|952.14291583416|952.14291583416|937.13705875743|937.13705875743|937.13705875743|919.04117639714|898.49019599682|876.43355110758|840.92616789731|817.79156530532|817.79156530532|786.21285033925|781.34761148805|773.93532282476|773.93532282476|768.92813647195|734.36459607995|732.13638373953|732.13638373953|732.13638373953|732.13638373953|732.13638373953|732.13638373953|732.13638373953|732.13638373953|732.13638373953|732.13638373953|732.13638373953|732.13638373953|717.37375971059|-781.13009278145|-781.13009278145|-781.13009278145|-781.13009278145|-781.13009278145|-781.13009278145|-781.13009278145|-781.13009278145|-781.13009278145|-781.13009278145|-781.13009278145|-781.13009278145|-789.58899197939|-794.82110219932|-813.74566911036|733.44289115934|733.44289115934|733.44289115934|733.44289115934|730.10321239927|690.94801377696|680.97664866103|680.97664866103|680.97664866103|680.97664866103|680.97664866103|680.97664866103||680.97664866103|670.8629429567|664.43133464568|664.43133464568|664.43133464568|660.59037182854|648.71152425393|640.70510871595|640.70510871595|640.70510871595|640.22789857328|618.4754428592|606.36160317689|599.70568293443|599.70568293443|564.72853659381|563.64281843757|554.05050540133|554.05050540133|554.05050540133||523.11167266815|505.51296963128|494.68107736808|477.47897485343|448.80997205936|446.9428014927|446.9428014927|446.9428014927|446.9428014927|445.08987838606|445.08987838606|443.65542042895|-543.24097633143|-543.24097633143|-543.24097633143|-543.24097633143|-573.21219592381|-613.01355102645|||-657.43648274871|-657.43648274871|-662.37386972079|-689.41541080087|-696.96156755653|-707.02621515839|-707.02621515839|-707.02621515839|-707.02621515839|-707.02621515839|-707.02621515839|-707.02621515839|-707.02621515839|-707.02621515839|-707.02621515839|-707.02621515839|-707.02621515839|-737.80690573154|-749.88228544352|-749.88228544352
09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE|183.26525738375|183.26525738375|183.26525738375|183.26525738375||183.26525738375|183.26525738375|183.26525738375|183.26525738375|183.26525738375|183.26525738375|183.26525738375|183.26525738375|183.26525738375|183.26525738375|183.26525738375|183.26525738375|173.07773094858|170.3375502768|168.62465404833|166.87951187555|166.87951187555|166.87951187555|164.61188744907||163.88000942018|163.88000942018|161.67904912924|159.27539594411|158.55806645022|150.13695259741|146.83371804579|146.83371804579|146.83371804579|141.13007686783|138.82451188432||138.82451188432|138.82451188432|138.82451188432|138.82451188432||136.10561389246|135.42941643704|134.29907965119|133.2670567359|133.2670567359|133.2670567359|133.2670567359|133.2670567359|133.2670567359|133.2670567359|129.92863697724|129.92863697724|129.92863697724|129.92863697724|126.85159618124|126.85159618124|-134.51809228109|-134.51809228109|-134.51809228109||-134.51809228109|-134.51809228109|-134.51809228109|-134.51809228109|-136.13616724198|-137.05859716666|-137.05859716666|-140.19841849287|127.38175281756|127.38175281756|127.38175281756|127.38175281756|127.38175281756|127.38175281756|127.38175281756|127.38175281756|127.38175281756|127.38175281756|127.38175281756|127.38175281756|127.38175281756|120.79912509485|120.79912509485|120.79912509485|120.79912509485|120.79912509485|120.79912509485|120.79912509485|120.79912509485|120.79912509485|120.79912509485|120.79912509485|120.79912509485|120.79912509485|120.79912509485|120.79912509485|120.53208899257|120.53208899257|117.27215888498|113.65984733897|112.04193335989|110.24031320593|110.24031320593|106.8595593407|106.8595593407|106.8595593407|101.26220840373|100.67073847362|99.408326748442|99.046144201038|99.046144201038|99.046144201038|98.157454280586|96.209342087343|94.038854101852|94.038854101852|94.038854101852|94.038854101852|93.36144667594|90.827361577435|90.827361577435|-98.707735356566||-98.707735356566|-98.707735356566|-98.707735356566|-98.707735356566|-98.707735356566|-98.707735356566|-98.707735356566|-99.119084156085|-99.272420156269|-99.272420156269|-99.272420156269|-99.272420156269|-99.272420156269|-99.272420156269|-99.272420156269|-99.272420156269|-99.272420156269|-99.272420156269|-99.272420156269|-99.272420156269|-99.577082779969|-99.773908777331|-100.10887672647|-100.99424904964|-102.21371440844|-102.21371440844|-102.21371440844|-102.21371440844|-102.21371440844|-102.21371440844|-102.21371440844|-102.21371440844|-102.81598175848|-104.26820255744|95.435765876509|95.435765876509|95.435765876509|95.435765876509|95.435765876509|95.435765876509||95.435765876509|94.196364126975|92.978232414873|92.978232414873|92.978232414873|92.793900630376|88.454248701408|88.454248701408|88.454248701408|88.454248701408||88.454248701408|88.454248701408|88.454248701408|88.454248701408|88.454248701408|88.454248701408|88.454248701408|88.404032268871|87.712793256458|87.712793256458|84.56024329046|83.785043635963|83.785043635963|83.785043635963|83.785043635963|83.785043635963|83.785043635963||83.148783550071|83.148783550071|83.148783550071|83.148783550071|83.148783550071|83.148783550071|83.148783550071|83.148783550071|82.819173664304|82.130098813609|80.846413631841|80.846413631841|80.846413631841|80.846413631841|80.846413631841|80.846413631841|80.846413631841|80.846413631841|80.846413631841|80.722776434603|80.691393937818|80.691393937818|-88.993962694399|-88.993962694399|-88.993962694399||-88.993962694399|-88.993962694399|-88.993962694399|-88.993962694399|-88.993962694399|-88.993962694399|-88.993962694399|-88.993962694399|-88.993962694399|-88.993962694399|-96.029208105132|88.910004280848|88.910004280848|88.910004280848|88.910004280848|88.910004280848|88.910004280848|88.910004280848|88.217152329333|87.462918600486|87.462918600486|87.460674852184|86.064143068317|85.405263775724|82.28795143646|-92.152191702683|-92.152191702683|-92.152191702683|-92.152191702683|-92.152191702683|-92.152191702683
09463|992966|/equities/gds-holdings-ltd|MSCI_EEM|40.312072481293|40.312072481293|40.312072481293|40.312072481293||40.312072481293|40.312072481293|40.200847595614|40.200847595614|40.200847595614|40.200847595614|40.200847595614|40.200847595614|40.200847595614|40.200847595614|40.200847595614|40.200847595614|40.156483412871|40.156483412871|38.476826522799|38.476826522799|38.476826522799|38.476826522799|38.476826522799||38.476826522799|38.476826522799|38.476826522799|38.476826522799|38.476826522799|36.229202321339|36.011947052532|35.029109311163|33.891538956282|33.891538956282|33.891538956282||32.451089203807|32.451089203807|32.451089203807|32.451089203807||32.451089203807|32.451089203807|32.451089203807|32.451089203807|32.451089203807|32.451089203807|32.451089203807|32.451089203807|32.451089203807|31.994181895517|31.994181895517|31.869597620724|31.455685080155|30.776871828089|29.943746941895|29.427183349233|29.427183349233|29.427183349233|29.139424438954||29.139424438954|28.288249461387|26.622776102726|-33.245019871014|-33.245019871014|-33.245019871014|-33.245019871014|-34.220888521958|-34.220888521958|-35.072653561487|-36.993226031081|-37.317474978517|-37.424104411601|-37.424104411601|-38.471485923836|-38.471485923836|-38.577205683467|-38.710313964736|-38.710313964736|-38.710313964736|-38.710313964736|-38.710313964736|-38.710313964736|-38.710313964736|-38.710313964736|-38.710313964736|-38.710313964736|-38.710313964736|-38.710313964736|-40.32923717063|-40.802764133677|-40.802764133677|-42.32604856683|-42.32604856683|35.542549952944|35.542549952944|35.542549952944|35.542549952944|35.542549952944|35.542549952944|35.542549952944|35.542549952944|35.542549952944|35.542549952944|35.542549952944|35.542549952944|34.471752495775|34.471752495775|33.643269798501|33.424806373776|33.424806373776|31.938553607596|31.938553607596|31.938553607596|30.494503431997|-37.456633861815|-37.456633861815|-37.456633861815|-37.456633861815|-37.456633861815|-37.456633861815|-37.456633861815||-37.456633861815|-37.456633861815|-37.456633861815|-37.456633861815|-37.456633861815|-37.456633861815|-37.456633861815|-37.456633861815|-37.456633861815|-37.456633861815|-37.456633861815|-38.037366240063|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|33.896520179784|30.319488466091|29.238321662288|28.247903987842|28.247903987842|28.247903987842|28.0817951767||28.0817951767|26.715028650579|26.715028650579|26.715028650579|26.617255086167|26.048227065651|25.655918485421|25.22318753324|-28.474784666498|-28.474784666498||-28.474784666498|-28.474784666498|-28.474784666498|-28.474784666498|-28.474784666498|-28.474784666498|-28.474784666498|-28.474784666498|-28.474784666498|-28.474784666498|-28.474784666498|-28.474784666498|-28.474784666498|-28.474784666498|24.32698187472|24.32698187472|24.32698187472||24.32698187472|24.32698187472|24.32698187472|24.067484449615|24.067484449615|24.067484449615|24.067484449615|24.067484449615|24.067484449615|24.067484449615|23.563487075941|23.563487075941|23.563487075941|23.563487075941|23.544923151442|23.544923151442|21.678248340232|-25.63323812862|-25.63323812862|-25.63323812862|-25.63323812862|-25.63323812862|-25.63323812862|-25.63323812862|-25.63323812862||-25.63323812862|-25.63323812862|-25.952701311625|-25.952701311625|-25.952701311625|-25.952701311625|-25.952701311625|-26.347723569381|-27.552470725894|-28.719967252811|-31.234408253652|-31.92701732047|-31.92701732047|-31.92701732047|-32.893909363036|-34.291565051878|-35.682016919283|-35.731868291594|-36.830020719874|-37.360022869494|-39.17335927794|-41.11282611235|-44.148758933427|-44.148758933427|-44.148758933427|-44.148758933427|-45.73322029812|-45.73322029812|-45.73322029812|-45.73322029812|-45.73322029812
09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER|133.33683118733|133.33683118733|133.33683118733||133.33683118733|133.33683118733|133.33683118733|133.33683118733|133.33683118733|133.33683118733|133.33683118733|133.33683118733|133.33683118733|133.33683118733|133.33683118733|133.33683118733|133.33683118733|133.33683118733|133.33683118733|133.33683118733|133.33683118733|133.33683118733|133.33683118733|133.33683118733|133.33683118733|133.03471161865|133.03471161865|133.03471161865|133.03471161865|133.03471161865|133.03471161865|133.03471161865|133.03471161865|132.44968432346|128.92742177026|127.56380484917||||125.48755670497|123.95840312054|||121.153779041|120.12641505315|119.98053561287|119.98053561287|119.98053561287|118.77010240968|-129.99285196549|-129.99285196549|-129.99285196549|-129.99285196549|-131.45872491472||-134.13747017774|-134.33145857961|-134.33145857961|-134.33145857961|-134.33145857961|-134.33145857961|-134.33145857961|-134.33145857961|-134.33145857961|-134.33145857961|-134.33145857961|-134.33145857961|-134.33145857961|-134.33145857961|-134.33145857961|-134.33145857961|-136.04050817656|-137.15988562047|-137.15988562047|-139.85748351|-139.85748351|-139.85748351|-139.85748351|-139.85748351|-139.85748351||-143.3453327409|-143.3453327409|-143.3453327409|-143.3453327409|-146.35269545192|-146.35269545192|-146.35269545192|-146.35269545192|-146.35269545192|-146.35269545192|-146.35269545192|-146.35269545192|-146.35269545192|-146.35269545192|-147.59744091691|-148.19925974053|-148.19925974053|-148.19925974053|-148.19925974053|-148.19925974053|-148.19925974053|-148.19925974053|-148.19925974053|-150.35473440137|135.75046375234|135.75046375234|135.75046375234|135.75046375234|135.75046375234|135.75046375234|-145.57758259895|-145.57758259895|-145.57758259895|-145.57758259895|-145.57758259895|-145.57758259895|-145.57758259895|-145.57758259895|-145.57758259895|-145.57758259895|-145.57758259895|-145.79731247295|-147.11923675922|-147.18804338671|-148.17750650914|-148.17750650914|-148.17750650914|-148.17750650914||-148.17750650914||-148.17750650914|-148.17750650914|-148.17750650914|-148.17750650914|-148.17750650914|-148.17750650914|-148.17750650914|-151.09167423813|-151.5797443335|-151.5797443335|-151.5797443335|-151.5797443335|-151.5797443335|-151.5797443335|-153.7163886963|-156.01820288087|-157.22747470407|-157.22747470407|-157.22747470407|-157.22747470407|-157.22747470407|-157.22747470407|-157.49002798796|-157.49002798796|-157.49002798796|-158.2055854665|-160.00431619513|-160.00431619513|-160.00431619513|-160.00431619513|-160.00431619513|-160.00431619513|-160.00431619513|-160.00431619513|-160.00431619513|-160.00431619513|-161.88579072955|-161.88579072955|-161.88579072955|-161.88579072955|-161.88579072955|-161.88579072955|-161.88579072955|-163.86702551668|-163.86702551668|-165.34668959319|153.47353254715|153.47353254715|153.47353254715||153.47353254715|153.47353254715|153.47353254715||153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715|153.47353254715||152.22905201871|152.22905201871|149.23573668921|149.23573668921|149.23573668921|149.23573668921||149.23573668921|149.23573668921|149.23573668921|149.23573668921|148.52014605285|148.52014605285|148.52014605285|147.28904879625|||144.73227610119|-160.26998086095|-160.26998086095|-160.26998086095|-160.26998086095||-160.26998086095|-160.26998086095|149.06776734181|149.06776734181|149.06776734181||149.06776734181|149.06776734181|149.06776734181|149.06776734181|149.06776734181|149.06776734181|149.06776734181|149.06776734181|149.06776734181|149.06776734181|149.06776734181|148.16418712214|142.88236221369|142.88236221369|142.88236221369|142.70261874791|141.99735128213|140.68038793988
09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-722.09728312707|-722.09728312707|-722.09728312707||-725.16364791897|-728.84849768774|-731.41499743082|-734.05490387262|-734.05490387262|-734.05490387262|-734.05490387262|-737.81100430291|-743.3637468418|-743.3637468418|-743.3637468418|-743.3637468418|-751.70971871311|702.35552124642|702.35552124642|702.35552124642|702.35552124642|702.35552124642|702.35552124642|702.35552124642|702.35552124642|702.35552124642|691.25613471824|686.72903857583|683.31362787139|683.31362787139|679.89601918981|679.89601918981|679.89601918981|679.89601918981|679.89601918981|678.123918251||||678.123918251|678.123918251|||678.123918251|678.123918251|678.123918251|678.123918251|678.123918251|678.123918251|678.123918251|678.123918251|678.123918251|678.123918251|678.123918251||678.123918251|678.123918251|678.123918251|678.123918251|678.123918251|678.123918251|676.44536111248|676.44536111248|676.44536111248|673.97509891049|673.97509891049|-718.6426698825|-718.6426698825|-718.6426698825|-718.6426698825|-718.6426698825|-731.91655676612|-731.91655676612|-731.91655676612|-734.62950751791|-741.03278613101|-745.4324520136|-745.4324520136|-752.70673088098|-752.70673088098||-760.85182562549|-760.85182562549|-760.85182562549|-766.38066682501|-766.38066682501|-766.38066682501|-766.38066682501|-766.38066682501|-766.38066682501|-766.38066682501|-766.38066682501|-766.38066682501|-766.38066682501|-766.38066682501|-768.37050465364|-768.37050465364|-768.37050465364|-768.37050465364|-768.37050465364|-768.37050465364|-768.37050465364|-768.37050465364|-768.37050465364|-768.37050465364|-768.37050465364|-775.18944961516|-776.60880561877|-776.60880561877|-776.60880561877|-776.60880561877|-776.60880561877|-776.60880561877|-776.60880561877|-777.59311735419|-780.46457483799|-782.15508315332|-785.50564794814|-789.47849772015|-796.26474310034|-796.26474310034|-796.26474310034|-796.91326308684|-796.91326308684|-801.18140342983|-808.45155936647|-813.27951040719|-822.92167823022|-826.57964247802||-833.22738053113||-840.25264503459|-843.14182781621|-844.94361458791|-844.94361458791|-847.31771548411|-847.31771548411|-847.31771548411|-847.32523942679|-863.27804380754|-869.86449311949|-876.92221372776|-876.92221372776|-879.67930552505|-879.67930552505|-879.67930552505|-887.61589502783|-894.65655003093|-897.14616670103|-900.33575933704|-900.33575933704|-900.33575933704|-900.33575933704|-903.92069053955|-903.92069053955|-906.08286832279|844.2843259373|844.2843259373|844.2843259373|844.2843259373|844.2843259373|843.20632599587|843.20632599587|843.20632599587|843.20632599587|843.20632599587|835.89591777319|831.74804663357|831.74804663357|829.99782959286|826.07109280912|826.07109280912|826.07109280912|826.07109280912|826.07109280912|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106||823.33576593106|823.33576593106|823.33576593106||823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106|823.33576593106||816.76321074741|816.76321074741|816.76321074741|816.76321074741|816.76321074741|816.76321074741||801.95912305268|798.761263028|798.761263028|784.51251447555|766.70834941728|759.56483268587|751.37759187319|750.24841134868|||750.24841134868|750.24841134868|737.72045705409|-802.53023723719|-802.53023723719||-802.53023723719|-805.25581915243|-824.22868794714|-832.16988713176|-832.16988713176||-832.16988713176|-832.16988713176|-832.96654125751|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152|-838.20778026152
09466|27010|/equities/grupo-televisa-cp|MSCI_EEM|10.487197928477|10.487197928477|10.487197928477|10.487197928477|10.487197928477|10.487197928477|10.487197928477|10.487197928477|10.487197928477|10.487197928477|10.487197928477|10.487197928477|10.487197928477|10.487197928477||10.487197928477|10.487197928477|10.487197928477|10.487197928477|10.487197928477|10.487197928477|10.487197928477|10.14904140356|10.14904140356|10.14904140356|10.14904140356|10.14904140356|10.14904140356|10.14904140356|10.14904140356|10.14904140356|10.14904140356|10.14904140356|10.14904140356|10.14904140356|10.14904140356||10.14904140356|10.14904140356|10.14904140356|10.14904140356||10.14904140356|10.14904140356|10.14904140356|10.14904140356|10.14904140356|10.077824156846|9.815952166397|-10.942123236045||-10.942123236045|-10.942123236045|-10.942123236045|-10.942123236045|-10.964164479997|-10.964164479997|-11.026849093731|-11.192054658792|-11.193153847468|-11.193153847468|-11.209059968273|9.8107545469411|9.8107545469411|9.8107545469411|9.8107545469411|9.8107545469411|9.8107545469411|9.8107545469411||9.8107545469411|9.8107545469411|9.6913936507048|9.5204377054442|9.2677083941818|9.1978499119813|9.1978499119813|9.0188751309624|9.0188751309624|9.0188751309624|9.0188751309624|9.0188751309624|9.0188751309624|8.6309721303771|-9.7653644190782|-9.7653644190782|-9.7653644190782|-9.7653644190782|-9.7653644190782|-9.7653644190782|-9.7653644190782|-9.7653644190782|-9.7653644190782|-9.7653644190782|-9.7870717166258|-9.8945245343659|-10.049471333978|-10.184412377142|-10.352680569516|-10.484089672153|-10.582877171906|-10.644863778653|-10.858182463714|9.6483721930767|9.6483721930767|9.6483721930767|9.6483721930767|9.6483721930767|9.6483721930767|9.6483721930767|9.6483721930767|9.6483721930767|9.6483721930767||9.6483721930767|9.6483721930767|9.6483721930767|9.6483721930767|9.6483721930767|9.6483721930767|9.6483721930767|9.4509694530992|9.4349657644197|9.1982952344599|9.0992170161873|8.9635745493206|8.6034157505337|8.4565731409196|-9.9275820381635|-9.9275820381635|-9.9275820381635|-9.9275820381635|-9.9275820381635|-9.9275820381635|-9.9275820381635|-9.9275820381635|-9.9275820381635|-9.9275820381635|-9.9275820381635|-10.213424590693|-10.457138489204|-10.561265043106|-10.574739089372|-10.92582116167|9.1599155461088|9.1599155461088|9.1599155461088|8.4649067493826|8.0276604003663|8.0276604003663|8.0276604003663|8.0276604003663|8.0276604003663|7.3496233961048|-8.7160205550324|-8.7160205550324|-8.8494676160957|-8.9471856276355|-9.0754766660661|-9.0754766660661|-9.1233079386785|-9.2308973684393|8.2594550161458|8.2594550161458|8.2594550161458|8.2594550161458|8.2594550161458|8.2594550161458|8.2594550161458|8.2594550161458|8.2594550161458|8.2594550161458|8.2594550161458|8.2594550161458|7.950494970327|7.950494970327|7.950494970327|7.7638825988829|7.7376477029654|7.5968310332666|7.5475903590928|7.3889888216401|7.225168155232|7.225168155232|7.225168155232|7.225168155232|7.225168155232|7.225168155232|7.225168155232|7.225168155232|7.225168155232|7.225168155232|7.225168155232|7.225168155232|7.225168155232|7.225168155232|7.225168155232|7.2018535651531|7.1748370636134|7.0570415378311|6.9894905488468|6.7944341148245|-7.9236905703481|-7.9236905703481|-7.9236905703481|-7.9236905703481|-7.9236905703481|-7.9236905703481|-7.9236905703481|-7.9236905703481|6.9250948588731||6.9250948588731|6.9250948588731|6.9250948588731|6.6895498082243|-7.7024380461611|-7.7024380461611|-7.7024380461611|-7.7024380461611|||-7.7024380461611|-7.7024380461611|-7.7024380461611|-7.7024380461611|-7.7024380461611|-7.7024380461611|-7.7024380461611|-7.8110419397263|-7.835602297243|-8.0217224738861|-8.0217224738861|-8.0217224738861|-8.0217224738861|-8.0217224738861|-8.0217224738861|-8.0217224738861|-8.0217224738861|-8.0217224738861|-8.0217224738861|-8.1069136352301|-8.1643486255806|-8.3798317108332||-8.5659241051341|-8.7321379285019|-8.882786889384|-8.882786889384|-8.882786889384|-8.882786889384|-8.882786889384
09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM||||||||-145.9394978459|-145.9394978459|-145.9394978459|-145.9394978459|-145.9394978459|-153.62721982877|-165.60150596145|-165.60150596145|141.92111665096|141.92111665096|141.92111665096|130.57901850107|127.15846159268|127.15846159268|127.15846159268|126.34273510298|123.31510506541|123.31510506541|116.32233896157|110.07696168095|110.07696168095|103.19662408994|101.71847121105|98.520523567829|95.661692853144|91.551882473816|89.1520889249|-99.086309460633|-99.086309460633||-100.20701475037|92.733107271337|92.733107271337|92.733107271337||92.62011961423|91.983468526852|90.301196597549|90.301196597549|89.451329044206|88.307032695196|-95.608599350308|-95.608599350308|-95.876093762446|-95.876093762446|-95.876093762446|-95.876093762446|-95.876093762446|-95.876093762446|-95.876093762446|-95.876093762446|-95.876093762446|-95.876093762446|-95.876093762446|-95.876093762446|-95.876093762446|-95.876093762446|-95.876093762446|-95.973436666119|-96.004859507068|-96.004859507068|-97.516509122302|-98.846121755628|-99.701247073311|-101.09027274571|-102.17431190947|-102.17431190947|-102.17431190947|-103.18256726242|-105.71952189314|-106.34946800721|96.487004577971|96.487004577971|96.487004577971|96.487004577971|96.487004577971|96.487004577971|96.487004577971||96.487004577971|96.487004577971|96.487004577971|96.487004577971|96.487004577971|96.487004577971|96.487004577971|96.487004577971|96.487004577971||96.487004577971|96.487004577971|96.487004577971||96.487004577971|96.487004577971|96.487004577971|96.487004577971||96.487004577971|96.487004577971|96.487004577971|96.487004577971|94.013338419968|90.042598244409|-95.172428624832|-95.172428624832|-95.172428624832|-95.172428624832|-95.280296469923|-95.280296469923|-95.280296469923|-95.280296469923|-95.280296469923|-95.280296469923|-95.280296469923|-95.280296469923|-95.280296469923|-95.280296469923|-95.280296469923|-95.280296469923|-95.280296469923|-95.280296469923|-95.280296469923|-95.280296469923|-95.280296469923|-95.280296469923|-96.683662574817|-97.270733481567|-99.657999575009|-99.657999575009|-99.657999575009|-99.657999575009|-99.983787493333|-99.983787493333|-99.983787493333|-99.983787493333|-99.983787493333|-99.983787493333|-99.983787493333|-99.983787493333|-99.983787493333|-99.983787493333|-99.983787493333|-99.983787493333|-99.983787493333|-99.983787493333|-99.983787493333|-100.45381166975|-100.45381166975|-100.45381166975|-100.45381166975|-100.45381166975|-100.45381166975|-100.45381166975|-100.45381166975|-100.45381166975|-100.45381166975|-102.85423959671|-105.76805041375|94.375017119802|93.154340851647|93.154340851647|93.010381606268|92.133754627624|90.731949586249|89.396613194519|88.257346552802|85.960355419781|85.960355419781|85.960355419781|85.881923681014|85.881923681014|85.471241728949|85.471241728949|85.471241728949|85.471241728949|82.662490386088|80.747211370556|78.952457756564|-88.764530589326|-88.764530589326|-88.764530589326|-89.155028901877||-91.45003804717|-91.933374505943|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947||-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-93.359530792947|-97.499477980662|-98.077200808049|||-102.05843300748|-102.05843300748|-102.05843300748|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554|93.972888278554
09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH|-18.583086610791|-18.583086610791|-18.583086610791|-18.583086610791||-18.583086610791|-18.583086610791|-18.583086610791|-18.583086610791|-18.583086610791|-18.583086610791|-18.583086610791|-18.583086610791|-18.765651942356|-18.824057527232|-18.993696786065|-18.993696786065|-18.993696786065|-18.993696786065|-18.993696786065|-18.993696786065|-18.993696786065|-18.993696786065|-18.993696786065||-19.353824034195|-19.353824034195|-19.353824034195|-19.353824034195|-19.353824034195|-19.353824034195|-19.353824034195|-19.353824034195|-19.353824034195|-19.353824034195|-19.469200523376||-19.469200523376|-20.416000056796|18.511124430292|18.511124430292||18.511124430292|18.511124430292|18.511124430292|18.511124430292|18.511124430292|18.511124430292|18.511124430292|18.511124430292|18.511124430292|18.511124430292|18.511124430292|18.511124430292|18.511124430292|18.320694722724|18.141884346656|18.141884346656|18.141884346656|18.058962207664|18.058962207664||18.058962207664|18.058962207664|18.058962207664|18.058962207664|18.058962207664|18.058962207664|18.058962207664|18.058962207664|18.058962207664|18.058962207664|17.955108355137|17.955108355137|17.51873079787|-19.025887267092|-19.025887267092|-19.025887267092|-19.025887267092|-19.025887267092|-19.166541806304|-19.456434293415|-19.990885734053|-19.990885734053|-19.990885734053|-19.990885734053|-20.086538420221|-20.18670994496|-20.315634697712|-20.315634697712|-20.315634697712|-20.37482002869|-20.37482002869|-20.37482002869|-21.068411282861|-21.216567812324|19.127926832553|19.127926832553|19.127926832553|19.127926832553|19.127926832553|19.127926832553|18.575474004079|18.086638905526|17.569042393368|17.474607672877|17.474607672877|17.474607672877|17.474607672877|17.474607672877|17.474607672877|17.474607672877|17.474607672877|17.076089335305|17.076089335305|16.995234631735|16.995234631735|16.542483381914|16.345814868793|16.1253495448|16.044277428827|15.747206051396|15.747206051396|15.747206051396||15.747206051396|15.747206051396|15.747206051396|15.747206051396|15.747206051396|15.713006160045|15.615234009603|15.615234009603|15.615234009603|15.615234009603|15.615234009603|15.278038095743|15.068098835714|-16.075527960049|-16.075527960049|-16.075527960049|-16.075527960049|-16.075527960049|-16.075527960049|-16.075527960049|-16.075527960049|-16.115586764268|-16.366763122271|15.41633445973|15.41633445973|15.41633445973|15.41633445973|15.41633445973|14.86592708423|14.719918047877|14.559896139263|14.559896139263|14.559896139263|14.559896139263|14.174462375772|14.124369158884|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305||-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305||-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|-15.158027239305|13.837791224735|13.837791224735|13.837791224735||13.837791224735|13.837791224735|13.837791224735|13.837791224735|13.837791224735|13.605879011437|13.495159814737|13.495159814737|13.319066787187|13.187851455944|12.969826471576|12.969826471576|12.969826471576|12.969826471576|-14.295148537347|-14.295148537347|-14.295148537347|-14.295148537347|-14.295148537347|-14.295148537347|-14.295148537347|-14.295148537347|-14.295148537347|-14.295148537347|-14.295148537347||-14.445148577158|-14.445148577158|-14.808242760172|-14.949096121012|-14.949096121012|-15.386291137961|-15.386291137961|-15.479212407302|-15.710791989643|-16.111068854154|-16.701165183187|-17.024401821473|-17.024401821473|15.490666882733|15.490666882733|15.490666882733|15.490666882733|15.490666882733|15.490666882733|15.490666882733|15.490666882733|15.490666882733|15.490666882733|15.13018503955|14.925483288269|14.886586688693|14.886586688693|14.886586688693|14.886586688693|14.886586688693|14.627874293521
09469|1096151|/equities/ganfeng-lithium|MSCI_EEM|-68.517279588555||||-68.517279588555|-68.517279588555|-68.517279588555|-68.517279588555|-68.517279588555|-68.517279588555|-68.517279588555|-69.174754632153|-71.392466262031|-71.392466262031|-71.392466262031|59.177676994983|59.177676994983|59.177676994983|59.177676994983|59.177676994983|56.961311163045|54.809792215667|53.625691169152|53.625691169152|53.625691169152|53.625691169152|52.48410346072|52.026780097143|51.807534500908|49.561149275911|-57.309333324991|-57.309333324991|-57.309333324991|-57.309333324991|-57.309333324991|-57.309333324991||-57.309333324991|-57.309333324991|-57.309333324991|||-57.309333324991|-57.309333324991|-57.309333324991|-57.309333324991|-57.309333324991|-57.309333324991|-57.309333324991|-57.309333324991|-57.309333324991|-57.309333324991|-57.309333324991|-57.309333324991|-57.309333324991|-57.309333324991|-57.559257190054|-58.266953645619|-59.241058546605|-61.287108982422|-61.287108982422|-61.996231702542|-62.547509833588|-62.547509833588|-63.608343199905|49.432166961579|49.432166961579|49.432166961579|49.432166961579|49.432166961579|46.788517532248|44.431684451521|43.859101139061|43.859101139061|43.859101139061|43.476742097467|43.476742097467|43.476742097467|43.476742097467|43.476742097467|43.476742097467|42.093601991435||41.816998149888|41.816998149888|41.816998149888|41.816998149888|41.816998149888|41.816998149888|41.816998149888|41.816998149888|41.816998149888|41.816998149888|41.816998149888|41.816998149888|41.816998149888|41.816998149888|41.294442125974|40.396046687958|39.640050307245|39.191167609924|37.69796452813||34.061072087869|32.384525220246|32.073979150918|32.073979150918|31.040571782464|31.040571782464|31.040571782464|31.040571782464|31.040571782464|31.040571782464|31.040571782464|31.040571782464|31.040571782464|31.040571782464|31.040571782464|31.040571782464|30.105080707729|29.428880605673|29.428880605673|29.428880605673|29.428880605673|29.428880605673|29.428880605673|29.428880605673|29.428880605673|29.428880605673|29.428880605673|29.428880605673|29.428880605673|29.428880605673|29.428880605673|29.428880605673|27.981951633728|27.981951633728|27.981951633728|27.508837293294|26.983151407934|25.792044448428|25.792044448428|25.792044448428|25.792044448428|25.792044448428|25.792044448428|25.792044448428|25.792044448428|25.792044448428|25.792044448428|25.792044448428|24.77171675317|24.315796180483|23.381440052188|22.885876695115|22.885876695115|22.885876695115|22.885876695115|22.885876695115|22.885876695115|22.067640560422|21.998322849845|21.998322849845|21.898135164684|21.421155562746|21.421155562746|21.379061609228|20.495570504991||20.495570504991|20.495570504991|20.495570504991|19.895078381264|19.202115065724|19.202115065724|19.202115065724|19.202115065724|19.202115065724|19.202115065724|19.202115065724|19.202115065724|19.202115065724|18.946793351869|18.474215598349|18.374128124719|18.272874462076|18.272874462076|18.272874462076|18.272874462076|18.272874462076|18.272874462076|18.272874462076|18.272874462076|18.272874462076|18.272874462076|18.272874462076|18.254314146786|18.254314146786|18.254314146786|18.254314146786|18.254314146786|18.254314146786|18.254314146786|-20.149977486064|-20.149977486064|-20.149977486064|-20.149977486064|-20.149977486064|-20.149977486064||-20.149977486064||-20.149977486064|-20.149977486064|-20.149977486064|-20.149977486064|-20.149977486064|-20.149977486064|-20.149977486064|||-20.149977486064|-20.149977486064|-20.149977486064|-20.149977486064|-20.149977486064|-20.149977486064|-20.149977486064|-20.598863805587|-21.487626726158||20.480340486036|20.480340486036|20.480340486036|20.480340486036|20.480340486036|20.480340486036|20.480340486036|20.480340486036|20.480340486036|20.480340486036|20.480340486036|20.480340486036|20.480340486036|20.224024222621|20.224024222621|20.224024222621|20.224024222621|20.224024222621|20.224024222621|20.224024222621|20.213350048582
09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH|-12.853829772817||||-12.853829772817|-12.853829772817|-12.853829772817|-12.853829772817|-12.853829772817|-12.853829772817|-12.853829772817|-12.853829772817|-12.853829772817|-12.853829772817|-12.853829772817|11.647292963795|11.647292963795|11.647292963795|11.647292963795|11.647292963795|11.60421468608|11.393016199187|11.38556440541|11.38556440541|11.38556440541|11.38556440541|11.277639270643|11.277639270643|11.277639270643|11.277639270643|11.277639270643|11.277639270643|11.277639270643|11.05459925954|-11.913738939806|-11.913738939806||-11.913738939806|-11.913738939806|-11.913738939806|||-11.913738939806|-11.913738939806|-11.913738939806|-11.913738939806|-11.913738939806|-11.922488130513|-12.088065749251|-12.088065749251|-12.088065749251|-12.088065749251|-12.088065749251|-12.280280299751|-12.280280299751|-12.280280299751|-12.280280299751|-12.280280299751|-12.280280299751|-12.280280299751|-12.280280299751|-12.280280299751|-12.280280299751|-12.280280299751|-12.280280299751|-12.280280299751|-12.314296734882|-12.314296734882|-12.501440750838|-12.711582773323|-12.711582773323|-12.711582773323|-12.711582773323|-12.711582773323|-12.711582773323|-12.880091421466|-12.887323689308|-12.891471094385|-13.134967850861|-13.427186806132|-13.501874110357|-13.797082368153||-14.035091443876|-14.175482596688|-14.175482596688|-14.175482596688|-14.382202984815|-14.66716398075|-14.66716398075|-14.741848933197|-15.075307730658|-15.075307730658|-15.289021508467|-15.289021508467|-15.808240675779|-15.808240675779|-15.808240675779||-15.808240675779|-15.808240675779|-15.808240675779||-15.808240675779|-15.808240675779|-15.808240675779|-16.029156128402|-16.154618492652|-16.364020125655|-16.833355868953|-17.021055949933|-17.021055949933|15.142714362035|15.142714362035|15.142714362035|15.142714362035|15.142714362035|15.142714362035|15.142714362035|15.142714362035|15.142714362035|15.142714362035|15.142714362035|14.066905079826|13.679339049639|13.322043072716|12.932152515007|12.932152515007|12.885168982162|12.814839797186|12.814839797186|12.814839797186|12.814839797186|12.754822259663|12.734081800657|12.734081800657|12.734081800657|12.734081800657|12.734081800657|12.734081800657|12.734081800657|12.734081800657|12.734081800657|12.734081800657|12.734081800657|12.734081800657|12.734081800657|12.734081800657|12.734081800657|12.734081800657|12.734081800657|12.734081800657|12.115646212054|11.429606694593|-12.794869102764|-12.794869102764|-12.794869102764|-12.794869102764|-12.794869102764|-12.794869102764|-12.794869102764|-12.794869102764|-13.134298498683|11.706034810303|11.706034810303|11.706034810303|11.706034810303|11.706034810303||11.706034810303|11.706034810303|11.706034810303|11.706034810303|11.706034810303|11.706034810303|11.706034810303|11.706034810303|11.706034810303|11.706034810303|11.706034810303|11.706034810303|11.706034810303|11.706034810303|-12.960542084995|-12.960542084995|-12.960542084995|-12.960542084995|-12.960542084995|-12.960542084995|-12.960542084995|-13.069491309394|-13.078694313126|-13.078694313126|-13.078694313126|-13.078694313126|-13.078694313126|-13.078694313126|-13.078694313126|-13.078694313126|-13.078694313126|-13.087278566032|-13.087278566032|-13.087278566032|-13.087278566032|-13.087278566032|-13.087278566032|-13.087278566032|-13.087278566032|-13.087278566032||-13.087278566032||-13.087278566032|-13.123642454842|-13.137380664326|-13.307964895508|-13.307964895508|-13.307964895508|-13.307964895508|||-13.385516535729|-13.632796220747|-13.715716444166|-13.715716444166|-13.715716444166|-13.715716444166|-13.715716444166|-14.026352178953|-14.428168733807||12.819022796398|12.819022796398|12.819022796398|12.819022796398|12.819022796398|12.819022796398|12.819022796398|12.819022796398|12.819022796398|12.819022796398|12.819022796398|12.819022796398|12.410025011439|12.223361636686|12.058037904051|12.058037904051|12.058037904051|12.058037904051|12.058037904051|12.058037904051|12.058037904051
09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER||131.03060469911|131.03060469911|131.03060469911|131.03060469911|129.2334469191|128.43122090971|128.43122090971|128.43122090971|127.71781682853|127.71781682853|127.71781682853|124.99260972275|124.99260972275|124.99260972275|124.99260972275||124.99260972275|123.26735383419|121.33761174312|119.53735051808|118.52483204401|116.32203492629|115.70226255509|113.8025127633|112.49667869493|110.96513133214|110.96513133214|110.96513133214|102.84458621526|101.64398578565|-107.33960237336||-107.33960237336|-107.33960237336|-109.10289139033||-110.0109874328|-110.16220808912|-110.38078637575|-110.65797363839|-110.65797363839|-110.65797363839|-110.65797363839|-110.68818137776|-110.68818137776|-110.72520327712|101.38556488059|101.38556488059|101.38556488059|100.60202713814|100.60202713814|100.60202713814|100.60202713814|99.835582742053|99.48600388562|99.092526764729|95.855331150535|95.007446993905|95.007446993905|95.007446993905|95.007446993905|95.007446993905|95.007446993905|95.007446993905|95.007446993905|95.007446993905|95.007446993905|95.007446993905|95.007446993905|95.007446993905|95.007446993905|95.007446993905|94.881759417342|94.881759417342|94.881759417342|92.936298966725|92.437064777577|92.437064777577|91.711403740377|91.711403740377|91.711403740377|91.711403740377|91.711403740377|91.711403740377|91.711403740377|91.711403740377|91.711403740377|91.711403740377|91.711403740377|91.519747850006|91.519747850006|90.836584220004|90.287112485118|90.192246819808|90.162597869584||90.115005306347|89.925260972031|89.737154270817|89.459462353046|88.1206105511|87.098657956897|85.813664294149|85.123260975839|-90.679859888072|-90.679859888072|-90.679859888072|-90.679859888072|-90.679859888072|-90.679859888072|-90.679859888072|-90.679859888072|-90.679859888072|-90.679859888072|-90.679859888072|-90.679859888072|-90.679859888072|-91.124066484705|-91.124066484705|-91.185327252564||-91.465606770909|-91.465606770909|-91.896125883964|86.594841784968|86.594841784968|86.594841784968|86.594841784968|86.594841784968|86.594841784968|86.594841784968|86.594841784968|86.594841784968|86.564974063783|86.560130263376|86.560130263376|86.560130263376|86.560130263376|86.560130263376|86.560130263376|86.1410543135|84.925410130642|83.047930032039|81.381146991237|81.381146991237|81.381146991237|81.149256968509|81.149256968509|81.149256968509|79.418865707198||78.060385583702|78.060385583702|77.609515374306|76.766124294205|75.932814030495|75.932814030495|75.01322725597|73.419240509834|73.064814182747|72.750806380895|72.596348181464||72.574337432271|72.574337432271||72.574337432271|72.574337432271|72.553808898269|72.433016797502||70.775572693568|69.646596816095|-74.9169205842|-74.9169205842|-74.9169205842|-74.9169205842|-74.9169205842|-74.9169205842|-74.9169205842|71.308132648233|71.308132648233|71.308132648233||||71.308132648233|71.308132648233|71.308132648233|71.308132648233|71.308132648233|70.799438582265|70.306962690295|70.306962690295|70.306962690295|70.306962690295|70.306962690295|70.306962690295|70.306962690295|70.306962690295|70.306962690295|70.306962690295|70.306962690295|70.306962690295|70.306962690295|70.306962690295|70.306962690295|70.306962690295|70.293089665243|70.032220192826||69.426206081086|-73.454951046025|-73.454951046025|-73.454951046025||-73.454951046025|-73.454951046025|||-73.454951046025|-73.454951046025|-73.454951046025|-73.454951046025|-73.454951046025|-73.454951046025|-73.454951046025|-74.204488911138|-75.336070171975|71.287135609501|71.287135609501|||||71.287135609501|71.287135609501|71.287135609501|71.287135609501|69.879642390005|-72.617380019788|-72.617380019788|-72.617380019788|-72.617380019788|-72.617380019788|-72.743464585493|-72.743464585493|-72.743464585493|-72.743464585493|-72.743464585493|-72.743464585493
09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM|130.30598187644|130.14553541826|127.70775860122|127.70775860122|127.70775860122|127.70775860122|125.06417622358|123.05762496738|123.05762496738|120.09180551931|118.37978391035|117.70899386827|117.70899386827|117.70899386827|117.70899386827|117.70899386827|117.70899386827|116.67665985364|113.72406650404|113.63785167115|112.60576360927|112.60576360927|112.60576360927|111.22862623252|110.42069581391|109.16188423768|108.23542693075|107.78936325639|107.36885869052|107.36885869052|107.36885869052|107.36885869052|107.36885869052|107.36885869052|107.36885869052||||107.36885869052|106.46539854502|106.32266505002|106.27518338891|105.89528813446|105.89528813446|-109.88998901|-109.88998901|-109.88998901|-109.88998901|-109.88998901|-109.88998901|-109.88998901|-109.88998901||-109.88998901|-109.88998901||-109.88998901|-109.88998901|-109.88998901|-109.88998901|-109.88998901|-109.88998901|-110.04443223333|-110.46603581482|-110.76671088249|-110.76671088249|-110.97422205709|-110.97422205709|-110.97422205709|-110.97422205709|-110.97422205709|-111.02071509608|-111.02071509608|-111.02071509608|-111.02071509608|-111.02071509608|-111.19532727912|-111.19532727912|105.56667646369|105.56667646369|105.56667646369|105.56667646369|105.56667646369|105.56667646369|105.56667646369|105.43519607076||-111.40520336723|-111.40520336723|-111.40520336723|-111.40520336723|-113.72800374136|-113.94778193485|-115.3308688165||-117.39540979611|112.31895924042|112.31895924042|112.31895924042|112.31895924042|112.31895924042|112.31895924042|112.31895924042|112.31895924042|112.31895924042|111.60439915602|110.47711017335|-117.90402449144|-117.90402449144|-117.90402449144|-117.90402449144|-117.90402449144|-117.90402449144|-117.90402449144|-117.90402449144|-117.90402449144|-117.90402449144|-117.90402449144|-118.28224943494|-118.61916603882|-119.20459032129|-119.20459032129|-119.20459032129|-119.20459032129|-119.20459032129|-119.34909763811|-119.34909763811|-119.34909763811|-119.34909763811|-119.34909763811|-119.34909763811|-119.34909763811|-119.34909763811|-119.77677515345|-122.19641683717|-123.52379648574|-124.55421831749|117.4656769618|||117.4656769618|117.4656769618|117.4656769618|117.4656769618|117.4656769618|117.4656769618|117.4656769618|116.98964106867|112.9884900763||109.48488132957|109.48488132957|109.48488132957|109.48488132957|109.48488132957|107.39986814397|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022||107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|107.03236201022|105.86929112246|97.882545691623|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|||-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932||-104.89653956932|-104.89653956932|-104.89653956932|-104.89653956932||-107.7889377399||-107.7889377399|-108.03058488023|-108.03058488023|-108.03058488023|-108.03058488023|-108.03058488023|-108.03058488023|-108.03058488023|-108.03058488023|-108.03058488023|-108.03058488023|||-108.03058488023|-108.03058488023|-108.03058488023|-110.45064986692||-120.11183318546|112.79721099388|112.79721099388|112.79721099388|111.17690122617|111.17690122617|111.17690122617|109.7798902513|108.58876694588|106.84862993987|-115.94662741266|-115.94662741266|-115.94662741266|-115.94662741266|-115.94662741266|-115.94662741266|-115.94662741266|-115.94662741266|-115.94662741266|-115.94662741266|-115.94662741266|-116.57958601407
09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER|520.78390877813|519.63778863153|519.63778863153||519.63778863153|519.63778863153|519.63778863153|519.63778863153|512.98643181281|502.12209706494|502.12209706494|502.12209706494|502.12209706494|502.12209706494|502.12209706494|502.12209706494|502.12209706494|502.12209706494|502.12209706494|502.12209706494|502.12209706494|502.12209706494|502.12209706494|502.12209706494|502.12209706494|496.38566340549|487.59518156166|472.96686840184|464.4076315576|455.37514312336|452.98350999166|451.73721670894|445.6755731698|445.6755731698|441.09509045505|428.79453274303||||424.0828060209|421.96993197022|||421.96993197022|421.96993197022|421.96993197022|421.96993197022|421.96993197022|421.96993197022|421.96993197022|421.96993197022|421.96993197022|421.96993197022|421.96993197022||421.96993197022|421.96993197022|421.96993197022|421.96993197022|419.91102874078|416.44559189785|405.39511635026|-458.30580634899|-458.30580634899|-458.30580634899|-458.30580634899|-458.30580634899|-458.30580634899|-458.30580634899|-458.30580634899|-458.50645149888|-465.47382279172|-469.10426416148|-471.32695780584|-480.4743941712|-490.07501945765|-490.07501945765|-490.07501945765|-492.26197567238|-492.26197567238||-492.26197567238|-492.26197567238|-492.26197567238|-492.26197567238|-504.24048512905|-504.24048512905|-504.24048512905|-504.24048512905|-504.24048512905|-504.24048512905|-504.24048512905|-504.24048512905|-504.24048512905|-504.24048512905|-514.4680851212|-514.4680851212|-514.4680851212|-514.4680851212|-514.4680851212|-514.4680851212|-514.4680851212|-514.4680851212|-524.15343096421|-525.41491786822|-529.93879966586|-534.39865747921|-534.82073324512|-542.41192582792|-544.78241939392|-544.78241939392|-544.78241939392|-544.78241939392|-544.78241939392|-551.17491043769|-558.2776782641|-560.16964251567|-560.35515835074|-570.42239816749|-577.52488685277|-578.48647030558|-578.48647030558|-578.48647030558|-581.54052256175|-585.76724729084|-592.18583032315|-600.23425591461|-603.51028434957|-611.51142705508||570.39250104985||570.39250104985|570.39250104985|570.39250104985|570.39250104985|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|570.30118015371|562.61242239301|559.74557596862|559.74557596862|559.74557596862|559.74557596862|558.88959996126|558.88959996126|558.04399995696|550.29888884107|542.0820987123|-583.90224698076|-583.90224698076|-583.90224698076|-583.90224698076|-583.90224698076|-583.90224698076|-594.54598392687|-594.54598392687|-602.68998214097|-606.40951163731|-606.40951163731|-606.40951163731||-606.40951163731|-606.40951163731|-606.40951163731||-606.40951163731|-606.40951163731|-606.40951163731|-606.40951163731|-606.40951163731|-606.40951163731|-606.40951163731|-606.40951163731|-606.40951163731|-606.40951163731|-606.40951163731|-606.94384152754|-606.94384152754|-615.13204614171|551.60309777012|551.60309777012|551.60309777012|551.60309777012||551.60309777012|551.60309777012|551.60309777012|551.60309777012|551.60309777012|551.60309777012||-601.3565724812|-601.3565724812|-601.3565724812|-601.3565724812|-601.3565724812|-601.3565724812|-601.3565724812|-601.3565724812|||-601.3565724812|-601.3565724812|-601.3565724812|-601.3565724812|-601.3565724812||-601.3565724812|-601.3565724812|-601.3565724812|-601.3565724812|-601.3565724812||-601.3565724812|-601.3565724812|563.38856281889|563.38856281889|563.38856281889|563.38856281889|563.38856281889|563.38856281889|563.38856281889|563.38856281889|563.38856281889|553.82062535432|546.93958372702|542.14826300003|542.14826300003|542.14826300003|-591.38771627795|-591.38771627795
09474|13191|/equities/masraf-al-raya|MSCI_EEM||2.3074780095735|2.3074780095735|2.2940310625146|2.2862012549584|2.283334697214|2.2792608085906|2.2757343124058||2.2737431846857|2.2737431846857|2.2737431846857|2.2737431846857|2.2737431846857|2.2363257764445|2.2264089970547|2.2264089970547|2.2264089970547|2.2264089970547|2.2264089970547|2.2264089970547|2.2264089970547|2.2264089970547|2.2264089970547|2.2148687383104|2.2148687383104|2.2148687383104|2.2148687383104|2.2148687383104|2.1904743518065|2.1904743518065|2.1904743518065|2.1904743518065|2.1904743518065|2.1738830560405|2.1738830560405||2.1738830560405|2.1738830560405|2.1738830560405|2.1738830560405|2.1738830560405|2.1738830560405|2.1738830560405|2.1738830560405|2.1738830560405||2.1738830560405|2.1738830560405|2.1738830560405|2.1738830560405|2.1738830560405|2.1738830560405|2.1738830560405|2.1738830560405|2.1738830560405|2.1738830560405|-2.2528319967724|-2.2528319967724|-2.2528319967724|-2.2528319967724|-2.2528319967724|-2.2528319967724|-2.2528319967724|-2.2528319967724|-2.2660087377614|-2.2660087377614|-2.2873985536437|-2.2984427619357|-2.3187141339402|-2.3331824718163|-2.3622580963423|-2.3821757058358|-2.3833898340301|-2.3833898340301|-2.383425206686|-2.383425206686|-2.383425206686|-2.383425206686|-2.383425206686|-2.383425206686|-2.383425206686|-2.383425206686|-2.383425206686|-2.383425206686|-2.383425206686|-2.383425206686|-2.383425206686|-2.383425206686|-2.383425206686|-2.383425206686|-2.383425206686|-2.383425206686|-2.383425206686|-2.383425206686|-2.383425206686|-2.3958612357521|-2.3966790741178|-2.3973656700157|-2.4060175204832|-2.4175194131621|-2.4322438755839|-2.438104315953|-2.4480917026434|-2.4480917026434|-2.4528796065553|-2.4661440042107|-2.4700401598092|-2.4700401598092|-2.4700401598092|-2.4700401598092|-2.4700401598092|-2.4700401598092|-2.4700401598092|-2.4700401598092|-2.4700401598092|-2.4700401598092|-2.473266792946|-2.485629784457|-2.4908108969442|-2.4935119968777|-2.5007021802541|-2.5007021802541|-2.5007021802541|-2.5007021802541|-2.5085025250775|-2.528323215746|2.4122170127731|2.4122170127731|2.4122170127731|2.4122170127731|2.4122170127731|2.4122170127731|2.4122170127731|2.4122170127731|2.4122170127731|2.4122170127731|2.4122170127731|2.3462411073955|2.3300129707598|2.3300129707598|2.3300129707598|2.3300129707598|2.3144232648912|2.3144232648912|2.3144232648912|2.2992481013474|2.2830534003771|2.2796688319751|2.2796688319751|2.2796688319751|2.2796688319751|2.2796688319751|2.2796688319751|2.2796688319751|2.2752430175751|2.2719366787771|2.2681519719075|2.2622244062369|2.2573603857828|2.2542892417723|2.2452659166979|2.2440257294589|2.2440257294589|2.2353619848813|2.2313465845944|2.2299834648807|2.2299834648807|2.2299834648807|2.2299834648807|2.2178150592071|2.1959610578994|-2.3158612319768|-2.3158612319768|-2.3158612319768|-2.3158612319768|-2.3158612319768|-2.3158612319768|-2.3158612319768|-2.3158612319768|-2.3158612319768|-2.3158612319768|-2.3158612319768|-2.3158612319768||||-2.3158612319768|-2.3158612319768|-2.3158612319768|-2.3325680437949|-2.3428534206712|-2.3644481165501|2.2797984661517|2.2797984661517|2.2797984661517|2.2797984661517|2.2797984661517|2.2619428173103|2.2421586927879|2.2375652455741|2.2360723839263|2.2318026871659|2.2225064812848|2.2225064812848|2.2225064812848|2.2225064812848|2.19617388632|-2.2622389835304|-2.2622389835304|-2.2622389835304|-2.2622389835304|-2.2622389835304|-2.2622389835304|-2.2622389835304|-2.2622389835304|-2.2622389835304|-2.2659308020208|-2.2659308020208|-2.2740264417286|-2.2740264417286|-2.2740264417286|-2.2740264417286|-2.2740264417286|-2.2740264417286|-2.2740264417286|-2.2740264417286|-2.2740264417286|-2.2740264417286|-2.2740264417286|-2.2740264417286||||||-2.3459183376757|-2.3559601806161|-2.3559601806161|-2.3559601806161|-2.3559601806161|-2.3609005646382|-2.3609005646382|-2.3609005646382|-2.3609005646382|-2.3609005646382|-2.3680562924979|-2.3761180850795|-2.3761867519806|-2.3807629607993|-2.3978478139063|-2.4078309740645
09475|13887|/equities/china-cosco-holdings|MSCI_EEM|13.438092477535||||13.238158996179|13.238158996179|13.238158996179|13.223826013146|-13.990097067891|-13.990097067891|-13.990097067891|-13.990097067891|-13.990097067891|-13.990097067891|-13.990097067891|-13.990097067891|-13.990097067891|-13.990097067891|-13.990097067891|-13.990097067891|-13.990097067891|-13.990097067891|-13.990097067891|-13.990097067891|-13.990097067891|-14.05987864763|-14.05987864763|-14.05987864763|-14.05987864763|-14.05987864763|-14.05987864763|-14.05987864763|-14.05987864763|-14.05987864763|-14.05987864763|-14.05987864763||-14.05987864763|-14.05987864763|-14.05987864763|||-14.05987864763|-14.05987864763|-14.05987864763|-14.05987864763|-14.05987864763|-14.05987864763|-14.05987864763|-14.05987864763|-14.05987864763|-14.05987864763|-14.05987864763|-14.05987864763|-14.05987864763|-14.05987864763|-14.05987864763|-14.05987864763|-14.05987864763|-14.05987864763|-14.05987864763|-14.064865072905|-14.185405581459|-14.282117942158|13.421620872429|13.421620872429|13.421620872429|13.421620872429|13.421620872429|13.421620872429|13.421620872429|13.421620872429|13.406801200366|13.270890315878|13.247100230176|12.993999980246|12.819005216311|12.819005216311|12.819005216311|12.731116839195|12.700130060806|12.543477565595||12.456086033526|12.40009564155|12.161216934452|11.96190787237|11.888186550748|11.888186550748|11.888186550748|11.888186550748|11.693540997651|-12.492214357215|-12.492214357215|-12.492214357215|-12.492214357215|-12.492214357215|-12.492214357215|-12.55357208446|-12.766746258243|-12.839718314789|-12.911352922278||-12.967058925449|-13.011176988614|-13.15519631917|-13.328551330111|-13.436168447624|-13.734075987219|-14.407861722706|-14.533656648646|-14.533656648646|-14.578277256849|-14.578277256849|-14.578277256849|-14.578277256849|-14.578277256849|-14.578277256849|-14.578277256849|-14.578277256849|-14.578277256849|-14.628085722263|-14.672442327387|-14.672442327387|-14.672442327387|-14.951602867849|14.200388595342|14.200388595342|14.200388595342|14.200388595342|14.200388595342|14.200388595342|14.200388595342|14.200388595342|14.200388595342|14.200388595342|14.200388595342|14.200388595342|14.200388595342|14.200388595342|14.200388595342|14.200388595342|14.200388595342|14.200388595342|14.200388595342|14.200388595342|14.200388595342|14.200388595342|14.200388595342|14.200388595342|14.200388595342|13.880431357224|13.734923829854|13.489915413129|-14.428525307939|-14.428525307939|-14.428525307939|-14.428525307939|-14.428525307939|-14.428525307939|-14.428525307939|-14.428525307939|-14.428525307939|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245||-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.441499662245|-14.501666386751|-14.59962938431|-14.871316261294|-14.871316261294|-14.871316261294|-15.340351337859|13.728081610753|13.728081610753|13.728081610753|13.728081610753|13.728081610753|13.664535048884|13.470594303786|13.135104330579|12.994560303732|12.681556242538|12.681556242538|12.438395572848|12.089328528716|11.869254060668|11.292503882428|11.169449277476|11.157165734587|11.037858665502||11.037858665502||10.673282238333|-11.685545628194|-11.685545628194|-11.685545628194|-11.685545628194|-11.685545628194|-11.685545628194|||-11.685545628194|-11.685545628194|-11.685545628194|-11.685545628194|-11.685545628194|-11.685545628194|-11.685545628194|-11.737649137743|-11.737649137743||11.578087456717|11.578087456717|11.571303439785|11.571303439785|11.571303439785|11.571303439785|11.571303439785|11.571303439785|11.571303439785|11.376300635957|11.376300635957|-12.289773052644|-12.289773052644|-12.289773052644|-12.289773052644|-12.289773052644|-12.289773052644|-12.289773052644|-12.289773052644|-12.289773052644|-12.289773052644
09476|50000|/equities/china-res-gas|MSCI_EEM|-22.62079351017||||-22.62079351017|-22.62079351017|-22.708479918943|-22.708479918943|-22.708479918943|-22.708479918943|-22.708479918943|-22.708479918943|-22.708479918943|-22.723867034367|-22.770964092073|-22.852502265336|-22.852502265336|-22.852502265336|-23.057223548229|-23.168026859822|-23.319695743851|-23.319695743851|-23.319695743851|-23.319695743851|-23.319695743851|-23.319695743851|-23.319695743851|-23.320424207007|-23.320424207007|-23.320424207007|-23.320424207007|-23.320424207007|-23.481582147054|-23.708425184281|-23.95472124598|-23.95472124598||21.424736892825|21.424736892825|21.424736892825|||21.424736892825|21.424736892825|21.424736892825|21.424736892825|21.424736892825|21.424736892825|21.424736892825|21.424736892825|21.307288077566|21.307288077566|21.307288077566|21.307288077566|21.307288077566|21.307288077566|21.307288077566|21.012543363806|20.854744758425|20.854744758425|20.819715542062|20.780686536376|20.780686536376|20.780686536376|20.780686536376|20.780686536376|20.780686536376|20.780686536376|20.780686536376|20.780686536376|20.780686536376|20.780686536376|20.668540176357|20.414369823271|20.414369823271|20.359300880227|19.962556075822|19.79946308671|19.79946308671|19.79946308671|19.79946308671|19.765893559521||19.765893559521|19.765893559521|19.765893559521|19.765893559521|19.765893559521|19.765893559521|19.536548725836|19.355053177666|19.252282715718|19.157509180842|19.157509180842|19.101616702622|-20.41349870709|-20.41349870709|-20.41349870709|-20.549653094565|-20.549653094565|-20.549653094565|-20.549653094565||-20.549653094565|-20.549653094565|-20.604614515608|19.38637021105|19.38637021105|19.38637021105|19.38637021105|19.38637021105|19.38637021105|19.38637021105|19.38637021105|19.38637021105|19.38637021105|19.38637021105|19.38637021105|19.38637021105|19.38637021105|19.265967613244|19.087187296576|-20.123632622488|-20.123632622488|-20.123632622488|-20.123632622488|-20.123632622488|-20.31459087876|-20.384116165317|-20.384116165317|-20.384116165317|-20.462365047035|-20.462365047035|-20.685554510509|-20.685554510509|-20.685554510509|-20.685554510509|-20.685554510509|-20.685554510509|-20.685554510509|-20.685554510509|-20.685554510509|-20.685554510509|-20.685554510509|-20.685554510509|-20.931727416156|-20.999901429776|-20.999901429776|-20.999901429776|-20.999901429776|-20.999901429776|-20.999901429776|-20.999901429776|-20.999901429776|-20.999901429776|-20.999901429776|-21.055446774831|-21.163575416571|-21.163575416571|-21.229528062615|-21.311639535909|-21.311639535909|-21.51055317915|-21.51055317915|-21.51055317915|-21.51055317915|-21.51055317915|-21.51055317915||-21.51055317915|-21.708947404628|-21.854386895239|-21.950427115617|-21.950427115617|-21.950427115617|-22.194918169641|-22.530464505778|-22.633147809579|-22.633147809579|-22.633147809579|-22.633147809579|-22.633147809579|-22.633147809579|-22.633147809579|-22.633147809579|-22.633147809579|-22.633147809579|-22.633147809579|-22.633147809579|-22.633147809579|-23.078496506561|-23.327430179401|-23.327430179401|-23.327430179401|-23.602700898696|-23.741890056982|-23.786786187342|-23.786786187342|-23.786786187342|-23.786786187342|-23.786786187342|-23.786786187342|-23.786786187342|-23.786786187342|-23.786786187342|-23.786786187342|-23.786786187342|-23.786786187342|-23.786786187342||-23.786786187342||-23.818651001378|-24.065928073483|-24.065928073483|-24.080611391716|-24.080611391716|-24.080611391716|-24.080611391716|||-24.080611391716|-24.080611391716|-24.080611391716|-24.080611391716|-24.080611391716|-24.080611391716|-24.080611391716|-24.591790803994|-25.115878777068||-26.581530999653|-26.637812878812|-27.144792426653|-27.591435711724|26.612471816043|26.612471816043|26.612471816043|26.612471816043|26.612471816043|26.612471816043|26.612471816043|26.541634079593|25.946260554678|25.681957040768|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693|-28.186910490693
09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH|48.570811122516||||48.570811122516|48.570811122516|48.570811122516|48.570811122516|48.570811122516|48.570811122516|48.570811122516|48.36152929382|48.36152929382|48.36152929382|48.36152929382|48.36152929382|48.36152929382|-51.4045439562|-51.4045439562|-51.4045439562|-51.4045439562|-51.4045439562|-51.4045439562|-51.4045439562|-51.4045439562|-51.4045439562|-51.4045439562|-51.4045439562|-51.4045439562|-51.4045439562|-51.4045439562|-51.4045439562|-51.4045439562|-51.4045439562|-51.4045439562|-51.4045439562||-51.4045439562|-51.55282559227|-52.486475041962|||-52.861082557679|-53.220090976292|-53.347323858003|-53.621695861968|-53.621695861968|-53.829662492709|-54.049625161441|-54.13847070618|-54.172494063205|-54.172494063205|-54.455548747189|-55.275610905893|51.696564397587|51.696564397587|51.696564397587|51.696564397587|51.696564397587|51.696564397587|51.696564397587|51.696564397587|51.696564397587|51.696564397587|51.696564397587|51.696564397587|51.696564397587|51.696564397587|51.696564397587|51.696564397587|51.696564397587|51.579515997318|51.205019173521|50.500020117117|50.22177396808|50.22177396808|50.22177396808|50.22177396808|50.22177396808|50.22177396808|50.22177396808|50.22177396808||50.22177396808|50.22177396808|50.22177396808|50.22177396808|50.22177396808|50.22177396808|50.22177396808|50.22177396808|50.22177396808|50.22177396808|50.22177396808|49.913303210827|49.913303210827|49.439850381245|49.439850381245||49.439850381245|49.439850381245|49.439850381245||49.439850381245|49.233557781405|49.233557781405|49.233557781405|49.233557781405|49.233557781405|49.233557781405|49.233557781405|49.233557781405|49.233557781405|49.233557781405|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-52.61127914585|-53.234751427585|-54.144066158739|-54.144066158739|-54.144066158739|-54.144066158739|-54.144066158739|-54.144066158739|-54.144066158739|-54.144066158739|-54.144066158739|-54.144066158739|-54.144066158739|-54.144066158739|-54.264873947243|-54.264873947243|-54.264873947243|-54.264873947243|-54.264873947243|-54.264873947243|-54.264873947243|-54.264873947243|-54.264873947243|-54.264873947243||-54.264873947243|-54.264873947243|-54.264873947243|-54.264873947243|-54.264873947243|-54.264873947243|-54.399860661935|-54.583178725189|-54.875218821095|-54.875218821095|-55.264131387656|-55.790701796153|-57.261892240951|52.05170542137|52.05170542137|52.05170542137|52.05170542137|52.05170542137|52.05170542137|52.05170542137|52.05170542137|52.05170542137|52.05170542137|52.05170542137|52.05170542137|52.05170542137|52.05170542137|52.05170542137|52.05170542137|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959||51.986516560959||51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|||51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959|51.986516560959||51.986516560959|51.986516560959|50.257239860348|50.216583153148|50.216583153148|50.216583153148|50.216583153148|50.216583153148|50.216583153148|50.216583153148|50.216583153148|50.216583153148|48.585090103568|48.375101344256|48.337381932183|48.337381932183|48.337381932183|48.007750428528|48.007750428528|48.007750428528|48.007750428528
09478|103623|/equities/pegatron|MSCI_EEM||||||||-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776|-71.962380404776||-71.962380404776|-72.019311476091|-72.510343287101|-72.664547855822||-72.664547855822|-72.664547855822|-72.664547855822|-72.664547855822|-72.664547855822|-72.879875376234|-72.879875376234|-72.879875376234|-72.879875376234|-73.322081462553|-73.8745363995|-74.021705499905|-74.30189542375|-74.54484151675|-74.54484151675|-74.54484151675|-74.54484151675|-74.54484151675|-74.54484151675|-74.54484151675|-74.54484151675|-74.54484151675|-74.943204495541|-74.943204495541|-74.943204495541|-74.943204495541|-75.547999908782|-77.048561924412|-77.048561924412|-77.048561924412|-77.048561924412|-77.048561924412|-77.048561924412|-77.715444238362|-77.715444238362|-77.715444238362|-78.906052544578|73.529580935662|73.529580935662|73.529580935662|73.529580935662|72.071700836927|72.071700836927||71.651886173653|71.270849388528|71.270849388528|70.499814455509|70.499814455509|-72.882973872448|-72.882973872448|-72.882973872448|-72.882973872448||-72.882973872448|-72.882973872448|-72.882973872448||-72.882973872448|-72.882973872448|-72.882973872448|-72.882973872448||-72.882973872448|-72.882973872448|-72.882973872448|-72.882973872448|-72.882973872448|-72.882973872448|-72.882973872448|-72.882973872448|-72.882973872448|-72.882973872448|-72.882973872448|-72.882973872448|-72.882973872448|-72.882973872448|-72.882973872448|-72.882973872448|-72.882973872448|-72.882973872448|-73.092197430162|-73.535772972668|-74.238540427419|-74.238540427419|-74.238540427419|-74.238540427419|-74.238540427419|-74.238540427419|-74.417329820258|-74.417329820258|-75.574811759109|-76.260902632733|-76.495447624017|-78.267165383022|77.823621674842|77.823621674842|77.823621674842|77.823621674842|77.823621674842|77.823621674842|77.823621674842|77.401053256596|77.401053256596|77.401053256596|77.401053256596|77.401053256596|77.401053256596|77.401053256596|77.401053256596|77.193421304423|77.193421304423|77.193421304423|76.851329648716|76.851329648716|76.851329648716|75.973701728961|-80.597159037626|-80.597159037626|-80.597159037626|-80.597159037626|-80.597159037626|-80.597159037626|-80.597159037626|-80.597159037626|-80.597159037626|-80.597159037626|-80.597159037626|-80.597159037626|-80.837026196107|-80.837026196107|-80.837026196107|-80.837026196107|-81.685581186729|-83.006202674924|-84.056891098087|-84.207659657868|-87.458509798483|-88.115882194995|-88.115882194995|-88.115882194995|-88.115882194995|-88.115882194995|-88.115882194995|-88.115882194995|-88.115882194995|-88.115882194995|-88.115882194995||82.813039476533|82.813039476533|82.813039476533|82.813039476533|82.813039476533|82.813039476533|82.813039476533|82.813039476533|82.813039476533|82.813039476533|82.464490341764|82.004990285879|80.605547050906|78.972825478926|76.735589262162|76.735589262162|76.331270316821|76.331270316821|76.331270316821|76.331270316821||76.331270316821|76.331270316821|75.490294672363|74.278106717393|-80.590689245934|-80.590689245934|-80.590689245934|-80.590689245934|-80.590689245934|-80.590689245934|-80.590689245934|-80.590689245934|-80.590689245934|-80.590689245934|-80.590689245934|-80.590689245934|-82.439652513657|-85.721835109033|||-91.077074115383|-91.077074115383|-91.077074115383|-93.563416022844|-94.848240873092|-95.509156356116|-96.210173220391|-96.64461026335|-96.64461026335|-96.64461026335|-97.105122938688|-97.378519441922|-97.378519441922|-97.378519441922|-97.378519441922|-97.378519441922|-97.378519441922|-98.453907439266|-99.178896547289|-99.178896547289
09479|8544|/equities/wharf-holdings|MSCI_EEM|25.139944665404||||25.139944665404|25.139944665404|25.139944665404|25.108827503491|24.703141327223|24.600156169822|24.427607800476|24.427607800476|24.427607800476|23.806659862289|23.806659862289|23.806659862289|23.806659862289|23.562955614471|23.434512875874|23.434512875874|23.341680922331|22.944089693297|22.723196540925|22.723196540925|22.392440728184|22.248268052203|22.024742890577|-23.664164853354|-23.664164853354|-23.664164853354|-23.664164853354|-23.664164853354|-23.664164853354|-23.664164853354|-23.664164853354|-23.664164853354||-23.664164853354|-23.745737632402|-24.043550656994|||22.509894460929|22.509894460929|22.509894460929|22.509894460929|22.509894460929|22.509894460929|22.509894460929|22.509894460929|22.509894460929|22.509894460929|22.509894460929|22.509894460929|22.509894460929|22.509894460929|22.509894460929|22.509894460929|22.509894460929|22.509894460929|22.509894460929|22.509894460929|22.509894460929|22.509894460929|22.509894460929|22.509894460929|22.509894460929|22.509894460929|22.509894460929|22.509894460929|22.505438798547|22.193821476433|21.553134333793|21.227927512266|20.879918966401|20.3132432409|-21.834440195609|-21.834440195609|-21.834440195609|-21.834440195609|-21.89937767723|-21.969602004721||-21.969602004721|-22.07511254597|-22.186436715541|-22.186436715541|-22.497151550119|-22.499232944726|-22.499232944726|-22.499232944726|-22.884704891044|-23.241734059693|-23.241734059693|-23.241734059693|-23.34336632515|-23.34336632515|-23.34336632515||-23.459296743351|-23.57255113597|-23.626167170154||-23.740185596267|-23.761709639221|-23.761709639221|-24.051900277302|22.140123470219|22.140123470219|22.140123470219|22.140123470219|22.140123470219|22.140123470219|22.140123470219|22.079235777977|22.079235777977|22.079235777977|22.009150754216|21.567944591578|21.341050432056|21.195706103302|21.195706103302|21.195706103302|21.195706103302|21.195706103302|21.195706103302|21.195706103302|21.195706103302|21.195706103302|-23.067406230293|-23.067406230293|-23.067406230293|-23.067406230293|-23.067406230293|-23.067406230293|-23.393244350795|-23.393244350795|-23.393244350795|-23.393244350795|-23.548406038541|-23.548406038541|-23.548406038541|-23.548406038541|-23.548406038541|-23.652672990448|-24.130191838616|-24.41225627316|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.469659094313|22.410731479304|22.236924565255|21.793805242047||21.741467515771|21.741467515771|21.741467515771|21.554408435628|21.504897414098|21.283219031107|21.282369588642|21.282369588642|21.265888418716|21.265888418716|21.08987460088|20.988749874425|20.918055310064|20.72006179471|20.408402566327|20.062113581116|19.918349219466|19.918349219466|19.820387152726|19.439318316838|19.188132226093|18.931750281134|18.931750281134|18.931750281134|18.931750281134|18.931750281134|18.931750281134|18.931750281134|18.931750281134|18.931750281134|18.931750281134|18.653429885527|18.653429885527|18.653429885527|18.653429885527|18.653429885527|18.137143660276|17.959048218958|17.936720578132|17.847431720846||17.847431720846||-19.513036613459|-19.513036613459|-19.513036613459|-19.513036613459|-19.513036613459|-19.513036613459|-19.513036613459|||-19.513036613459|-19.513036613459|-19.513036613459|-19.534485689794|-19.603766379416|-19.603766379416|-19.603766379416|-19.967529272353|-19.967529272353||-19.967529272353|-19.967529272353|-19.967529272353|-19.967529272353|-19.967529272353|-19.967529272353|-19.967529272353|-20.041641016697|-20.041641016697|-20.459601583188|-20.46177873579|-20.771976258659|-20.937751746071|-21.169329948547|18.489943075844|18.489943075844|18.489943075844|18.116602527509|17.695395116302|17.695395116302|17.695395116302
09480|27075|/equities/bimbo-a|MSCI_EEM|62.827217539|62.827217539|62.827217539|62.827217539|62.695688963372|62.695688963372|62.695688963372|62.695688963372|62.231877592359|61.895416766575|59.721575558374|58.358983278508|58.358983278508|58.104892480238||58.104892480238|58.104892480238|58.104892480238|58.104892480238|58.104892480238|58.104892480238|58.104892480238|58.104892480238|58.104892480238|58.104892480238|58.104892480238|58.104892480238|58.104892480238|58.104892480238|58.104892480238|55.955438547514|-62.539088672593|-62.539088672593|-62.735653394013|-62.834173558949|-62.834173558949||-62.834173558949|-62.834173558949|-62.834173558949|-62.834173558949||-62.834173558949|-62.834173558949|-62.834173558949|-62.834173558949|-62.834173558949|-62.834173558949|-62.834173558949|-62.939841403297||-62.939841403297|-62.939841403297|-62.939841403297|-62.939841403297|-62.939841403297|-62.939841403297|-62.939841403297|-62.939841403297|-62.939841403297|-62.939841403297|-62.939841403297|-63.059653147572|-63.059653147572|-63.059653147572|-63.059653147572|-64.414058535755|-65.446176998549|-65.673530252701||-66.295587389476|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.880091036834|60.585840131199|60.585840131199|60.585840131199|60.585840131199|60.585840131199|60.585840131199|60.585840131199|60.585840131199||60.585840131199|59.429828115476|58.474806092594|58.348216484621|58.348216484621|57.604128995024|57.42069791697|56.215777226538|54.96975265195|54.703707220422|54.703707220422|54.703707220422|54.703707220422|54.703707220422|54.703707220422|54.703707220422|54.581897208279|53.947664946523|53.336293240616|53.119771979726|52.588666637342|52.588666637342|51.734175351085|51.734175351085|51.734175351085|51.734175351085|51.734175351085|51.734175351085|51.734175351085|51.734175351085|51.734175351085|51.734175351085|51.734175351085|51.734175351085|50.971862849065|50.191513123853|48.478349542996|-52.603677395902|-52.603677395902|-52.603677395902|-53.150196530114|-53.453552751288|-53.551727008539|-53.774229237716|-53.774229237716|-54.062813626003|-54.062813626003|-54.112570297135|-54.795632586891|-54.867371066869|-55.374855554171|-55.478417570551|-55.478417570551|-55.478417570551|-55.478417570551|-55.478417570551|-55.478417570551|-55.478417570551|-55.478417570551|-55.478417570551|-55.478417570551|-55.478417570551|-55.478417570551|-55.583911239316|-55.583911239316|-55.626160742883|-55.626160742883|-55.626160742883|-55.754622912014|-56.038470665177|-56.063301527456|-56.558668838558|-56.74407507161|-57.450462979786|-57.450462979786|-58.66051575289|-59.492795060585|-60.380329421836|-60.847586635834|-61.141764115499|-61.182917923602|-61.182917923602|-61.503797048631|-61.976441589001|-63.207156727715|-63.712538981638|-63.712538981638|-64.326098613045|-64.326098613045|-65.230120905266|-65.230120905266|-66.537036229284|-66.537036229284|-66.537036229284|-66.537036229284|-66.537036229284|-67.60726134105||-69.271401795231|60.439531803878|60.439531803878|60.439531803878|60.439531803878|57.987258594071|57.205288004914|54.747543626405|||53.916101103719|53.916101103719|53.916101103719|53.916101103719|53.916101103719|53.916101103719|53.916101103719|53.916101103719|53.916101103719|53.916101103719|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247||52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247|52.997126847247
09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH|-34754.078879564|-34754.078879564|-34754.078879564|-34754.078879564|-34754.078879564|-34754.078879564|-34754.078879564|-34754.078879564|-34754.078879564|-34754.078879564|-34754.078879564|-34754.078879564|-34754.078879564|-34754.078879564|-34754.078879564|-34754.078879564|-34754.078879564|-34754.078879564|-34754.078879564|-34754.078879564|-35342.698755071|-37000.591055644|32898.40184411|32898.40184411|32898.40184411|-34955.710554247|-34955.710554247|-34955.710554247|-34955.710554247|-34955.710554247|-34955.710554247|-34955.710554247|-34955.710554247|-34955.710554247|-34955.710554247|-35365.445627909||-35365.445627909|-35365.445627909|-35365.445627909|||-35365.445627909|-35365.445627909|-35365.445627909|-35635.983222254|-35635.983222254|-35635.983222254||-35635.983222254|-35635.983222254|-35640.182990437|-35640.182990437|-36052.036656041|-36590.040728934|-36991.93414326|-37132.498942297|-37132.498942297|-37203.943269218|-37406.492521354|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37633.344505907|-37741.224255472|-37741.224255472|-37741.224255472|-37741.224255472|-37741.224255472|-37741.224255472|-37741.224255472|-37741.224255472|-37975.749172746||-38124.259619547|-38124.259619547|-38124.259619547|-38124.259619547|-38124.259619547|-38152.899577275|-38282.198322736|-38282.198322736|-38282.198322736|-38341.780278102|-38341.780278102|-38341.780278102|-38348.866975669|-38762.129972965|35959.599616635|35959.599616635|35959.599616635|35959.599616635|35959.599616635|35959.599616635|35959.599616635|35959.599616635|35833.777351816|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38379.81412485|-38405.192901029|-38405.192901029|-38405.192901029|-38678.04766781||-39461.441853122|36750.299622757|36750.299622757|36750.299622757|36750.299622757|36750.299622757|36750.299622757|36750.299622757|36750.299622757|36750.299622757|36750.299622757|36515.332914174|36322.880140956|36322.880140956|36209.323639175|36209.323639175|36209.323639175|36209.323639175|36209.323639175|36209.323639175|36209.323639175|36209.323639175|36209.323639175|36209.323639175|36209.323639175|36209.323639175|36203.355330616|36203.355330616|36203.355330616|36203.355330616|36203.355330616||36188.950367351|35849.158005412||35849.158005412|35849.158005412|35849.158005412|34847.731117125|||34249.034574583|33287.538416203|32927.653795781|32426.448661979|-35546.75901824|-35546.75901824|-35546.75901824|-35546.75901824|-35546.75901824|-35546.75901824|-35546.75901824|-35546.75901824|-35546.75901824|-35546.75901824|-35546.75901824|-35546.75901824|-35546.75901824|-35546.75901824|-35706.787798044||-35914.065182771|-35914.065182771|-36014.794647523|-36290.955518154|-36290.955518154|-36290.955518154|-36290.955518154|-36290.955518154|-36290.955518154|-36354.617242393|-36617.07471377
09482|9215|/equities/china-res-power|MSCI_EEM|-18.276088017492||||-18.276088017492|-18.276088017492|-18.276088017492|-18.276088017492|-18.276088017492|-18.276088017492|-18.276088017492|-18.276088017492|-18.276088017492|-18.276088017492|-18.36232097311|17.325293523185|17.325293523185|17.325293523185|17.325293523185|17.325293523185|17.325293523185|17.325293523185|17.325293523185|17.325293523185|17.325293523185|17.325293523185|17.325293523185|-18.204820122259|-18.204820122259|-18.204820122259|-18.204820122259|-18.204820122259|-18.204820122259|-18.204820122259|-18.204820122259|-18.204820122259||-18.204820122259|-18.292578023824|-18.39740455619|||-18.39740455619|-18.39740455619|-18.39740455619|-18.39740455619|-18.437116283747|-18.478461630447|-18.581624224565|-18.682360334287|-18.710400337522|-18.80044528571|-18.814938879975|-19.025487424012|-19.328319338821|18.337137409983|18.337137409983|18.337137409983|18.337137409983|18.337137409983|18.337137409983|18.337137409983|18.337137409983|18.337137409983|18.337137409983|18.337137409983|18.337137409983|18.337137409983|18.337137409983|18.337137409983|18.337137409983|18.337137409983|18.337137409983|18.337137409983|18.337137409983|18.337137409983|18.249041024113|18.037766634271|18.037766634271|17.737518613918|17.685020677893|17.675023229749||-18.609196389349|-18.609196389349|-18.609196389349|-18.609196389349|-18.609196389349|-18.609196389349|-18.609196389349|-18.609196389349|-18.609196389349|-18.609196389349|-18.609196389349|-18.609196389349|-18.609196389349|-18.609196389349|-18.609196389349||-18.609196389349|-18.609196389349|-18.609196389349||-18.609196389349|-18.609196389349|-18.609196389349|-18.664663116835|-18.787959726544|-18.794398687384|17.887646978145|17.887646978145|17.887646978145|17.887646978145|17.887646978145|17.887646978145|17.887646978145|17.887646978145|17.887646978145|17.887646978145|17.85627483554|-19.116304496245|-19.116304496245|-19.116304496245|-19.116304496245|-19.116304496245|-19.243671632825|-19.285191457601|-19.615212247473|-19.659125537455|-19.756805864506|-19.790340493711|-20.322674314102|19.087556386911|19.087556386911|19.087556386911|19.087556386911|19.087556386911|19.087556386911|19.087556386911|19.087556386911|19.087556386911|19.087556386911|19.087556386911|19.087556386911|19.087556386911|19.087556386911|19.087556386911|19.087556386911|19.087556386911|19.087556386911|19.087556386911|19.087556386911|19.087556386911|18.963396205861|-20.178827479084|-20.178827479084|-20.178827479084|-20.178827479084|-20.178827479084|-20.178827479084|-20.178827479084|-20.178827479084|-20.178827479084|-20.178827479084|-20.178827479084|-20.178827479084|-20.178827479084|-20.178827479084||-20.178827479084|-20.198229375452|-20.198229375452|-20.198229375452|-20.198229375452|-20.198229375452|-20.345811171632|-20.722012090794|-21.105568726981|19.725639074872|19.725639074872|19.725639074872|19.725639074872|19.725639074872|19.725639074872|19.714598569418|19.635666009612|19.40073916297|19.254106966082|19.254106966082|19.254106966082|19.254106966082|19.254106966082|19.254106966082|19.254106966082|19.004585138879|19.004585138879|19.004585138879|19.004585138879|18.79231640136|18.690517051227|18.690517051227|18.690517051227|18.495019178928|18.258910211524|18.248901183469|18.248901183469|-19.283832727047|-19.283832727047|-19.283832727047||-19.283832727047||-19.283832727047|-19.283832727047|-19.283832727047|-19.283832727047|-19.283832727047|-19.283832727047|-19.283832727047|||-19.283832727047|-19.283832727047|-19.283832727047|-19.283832727047|-19.283832727047|-19.283832727047|-19.283832727047|-19.436481036712|-19.594979010213||17.717036638116|17.717036638116|17.717036638116|17.717036638116|17.717036638116|17.717036638116|17.717036638116|17.717036638116|17.717036638116|17.717036638116|17.717036638116|17.717036638116|17.713374254279|17.335971113899|17.113302068422|17.030335245871|16.998162699924|16.998162699924|16.998162699924|16.998162699924|16.998162699924
09483|103223|/equities/lite-on-tech|MSCI_EEM||||||||157.18419362909|157.18419362909|157.18419362909|157.18419362909|157.18419362909|157.18419362909|157.18419362909|157.18419362909|157.18419362909|157.18419362909|157.18419362909|157.18419362909|157.18419362909|157.18419362909|154.88112061635|154.88112061635|154.88112061635|154.88112061635|154.88112061635|154.88112061635|154.88112061635|154.88112061635|154.88112061635|154.88112061635|154.88112061635|154.88112061635|154.88112061635|154.88112061635|153.75680068483||151.50092732115|151.50092732115|151.50092732115|151.50092732115||151.50092732115|151.50092732115|151.50092732115|-164.30482764967|-164.30482764967|-164.30482764967|-164.30482764967|-164.30482764967|-167.50536405518|-171.25596006132|-172.56217784591|-172.64076600448|-172.64076600448|-172.64076600448|-172.64076600448|-172.64076600448|-172.64076600448|-172.64076600448|-172.64076600448|-172.64076600448|-172.64076600448|-172.64076600448|-172.64076600448|-172.64076600448|-172.64600741294|-172.64600741294|-175.63445268104|-180.81105269264|-180.81105269264|-185.5122807696|-188.09697863289|-190.35422309039|-190.35422309039|-190.35422309039|168.26958529234|168.26958529234|168.26958529234|168.26958529234|168.26958529234|168.26958529234|168.26958529234|163.07731699149|158.83590776832||158.5240452861|158.5240452861|158.5240452861|158.5240452861|158.5240452861|158.5240452861|158.5240452861|158.5240452861|158.5240452861||158.5240452861|158.5240452861|158.5240452861||158.5240452861|158.5240452861|158.5240452861|158.5240452861||158.5240452861|158.5240452861|158.5240452861|158.5240452861|151.16560587344|146.48700255238|146.48700255238|146.48700255238|146.48700255238|146.48700255238|146.48700255238|144.6522250582|135.94691673134|123.07990747926|122.76374759862|122.76374759862|122.76374759862|122.76374759862|122.76374759862|122.76374759862|122.76374759862|122.76374759862|122.76374759862|122.76374759862|122.76374759862|122.76374759862|122.76374759862|122.76374759862|122.76374759862|122.76374759862|122.76374759862|122.76374759862|122.76374759862|122.76374759862|122.39968839335|122.39968839335|121.27430665846|121.27430665846|116.38377306722|116.38377306722|116.38377306722|116.38377306722|116.38377306722|114.0930811858|113.60342353977|109.70412516966|109.70412516966|109.70412516966|109.70412516966|109.70412516966|109.70412516966|109.70412516966|109.70412516966|109.34036374439|109.34036374439|109.34036374439|108.98929304932|107.9047700548|107.02711941674|107.02711941674|107.02711941674|106.53013268527|104.81234977178|104.81234977178|104.81234977178|104.81234977178|104.23594419087|102.15104910096|101.80672122329|101.47610306858|101.47610306858|101.47610306858|101.47610306858|101.11233674286|100.65259638096|99.863995978842|99.126662198713|98.940766954296|98.940766954296|98.940766954296|98.940766954296|98.628629949217|97.865144388019|96.263224009059|96.263224009059||96.263224009059|96.263224009059|96.263224009059|96.263224009059|96.263224009059|96.263224009059|96.263224009059|96.263224009059|96.263224009059|96.263224009059|96.263224009059|95.598026676732|94.303362974146|93.225958860163|92.624634771305|92.624634771305|92.624634771305|92.624634771305|91.677371374719|89.635965311917||86.734406325985|85.78823052266|85.392478951909|83.824978732508|81.866640408218|81.062937347292|79.236343939363|79.236343939363|78.4792664661|77.051565422196|77.051565422196|76.051741562042|75.42971013404|-86.506981364969|-86.506981364969|-86.506981364969|-91.046645367679|-96.007384420034|||-102.66376135035|-102.66376135035|-102.66376135035|-106.57640183947|-108.4071124768|-108.81345830756|-109.40384256395|-111.03204729328|-111.14450283121|-111.14450283121|-112.95062863926|-112.95062863926|-112.95062863926|-112.95062863926|-112.95062863926|-112.95062863926|-112.95062863926|105.09296101676|105.09296101676|105.09296101676
09484|12547|/equities/emaar-properti|MSCI_EEM|15.589808189788|15.589808189788|15.589808189788|15.589808189788|15.589808189788|15.589808189788|15.36645424357|15.354393773509|15.346547344474|15.287829641002|15.075367030719|14.989297241215|14.782552235925|14.775057785604|14.424461649406|14.424461649406|14.424461649406|14.338290954683|14.200159005631|14.200159005631|14.200159005631|14.064065858511|13.89062904957|13.865704258926|13.865704258926|13.865704258926|13.865704258926|13.865704258926|13.865704258926|13.865704258926|13.865704258926|13.865704258926|13.74800476393|13.606116022896|13.546879789182|13.546879789182||13.546879789182|13.546879789182|13.546879789182|13.546879789182|13.546879789182|13.546879789182|13.458688597175|13.458688597175|13.458688597175|13.458688597175|13.458688597175|13.431876187294|13.339354091182|13.339354091182|13.235393053177|13.169880979462|-14.149196671405|-14.149196671405|-14.149196671405|-14.149196671405|-14.149196671405|||-14.149196671405|-14.219378387681|-14.219378387681|-14.225579187771|-14.225579187771|-14.225579187771|-14.225579187771|-14.225579187771|-14.314532515628|-14.533655997828|-14.533655997828|-14.533655997828|-14.533655997828|-14.533655997828|-14.533655997828|-14.677477563298|-14.677477563298|-14.677477563298|13.84979896207|13.84979896207|13.84979896207|13.84979896207|13.84979896207|13.846998846745|13.727220972617|13.469134710717|-14.213929150951|-14.213929150951|-14.213929150951|-14.213929150951|-14.213929150951|-14.213929150951|-14.213929150951|-14.213929150951|-14.213929150951|-14.213929150951|-14.213929150951|-14.213929150951|-14.213929150951|-14.213929150951|-14.213929150951|-14.213929150951|-14.213929150951|-14.213929150951|-14.30714360702|-14.307937743796|-14.436597217601|-14.612885754949|-14.728615882992|-14.728615882992|-14.728615882992|-14.728615882992|-14.728615882992|-14.942443409606|-14.942443409606|-14.942443409606|-14.942443409606|-14.942443409606|-14.942443409606|-14.942443409606||-14.942443409606|-14.942443409606|-14.942443409606|-15.016603353999|-15.254559070294|-15.302288089002|-15.399764945998|-15.480294681141|-15.481536077067|-15.481536077067|-15.549059672447|-15.549059672447|-15.549059672447|-15.549059672447|-15.549059672447|-15.721177042957|14.68424386042|14.68424386042|14.68424386042|14.68424386042|14.68424386042|14.68424386042|14.68424386042|14.68424386042|14.68424386042|14.68424386042|14.68424386042|14.68424386042|14.68424386042|14.660270945426|14.35585680736|14.162062864976|14.13194487053|14.13194487053|14.13194487053|13.84105028|13.731722342599|13.546358465738|13.42650898252|13.290566055356|13.120073257088|13.063063812025|13.063063812025|13.063063812025|12.950626902854|12.700696156064|12.634810209323|12.634810209323|12.602566878055||12.511186140615|12.387428621272|12.252698054821|-13.170578208928|-13.170578208928|-13.170578208928|-13.370087428628|-13.374090631719|-13.374090631719|-13.374090631719|12.827244483304|12.827244483304|12.827244483304|12.827244483304|||12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.827244483304|12.696937837945|12.504931227749|12.40825660183|12.214729864884|12.194419652209|12.194419652209|11.993799401638|11.831998985473|11.760554279954|11.500615983176|-12.658107488371|-12.658107488371|-12.658107488371|-12.658107488371|-12.658107488371|-12.658107488371|-12.658107488371|-12.658107488371|-12.658107488371|-12.658107488371|-12.658107488371|-12.658107488371|-13.111786119382|-13.490873434191|-14.069726257395|||-14.069726257395|-14.069726257395|-14.069726257395|-14.069726257395|-14.069726257395|-14.069726257395|-14.069726257395|-14.069726257395|-14.069726257395|-14.069726257395|-14.069726257395|-14.069726257395|-14.069726257395|-14.069726257395|-14.548870245864|13.460190597614|13.460190597614
09485|100117|/equities/sunac|MSCI_EEM|1.0140306822641||||1.0140306822641|1.0140306822641|1.0140306822641|1.0122368204882|1.0122368204882|1.0122368204882|1.0023058020804|1.0023058020804|1.0023058020804|1.0023058020804|1.0023058020804|1.0023058020804|0.94589527709991|-1.1711786590031|-1.1711786590031|-1.1816403480728|-1.1816403480728|-1.1946003936352|-1.2545560159751|-1.2718354579734|-1.2718354579734|-1.2718354579734|-1.2718354579734|-1.2718354579734|-1.2718354579734|-1.2718354579734|-1.3214838700082|-1.3499820250699|-1.420041883262|-1.420041883262|-1.420041883262|-1.420041883262||-1.433261569969|-1.433261569969|-1.4421130421625|||-1.4421130421625|-1.4467538657716|-1.4467538657716|-1.4467538657716|-1.4467538657716|-1.4467538657716|-1.4467538657716|-1.4467538657716|-1.4467538657716|-1.4467538657716|-1.4467538657716|-1.4467538657716|-1.4748199779002|-1.4748199779002|-1.4748199779002|-1.4748199779002|-1.4748199779002|-1.4748199779002|-1.4748199779002|-1.4748199779002|-1.4748199779002|-1.4748199779002|-1.4748199779002|-1.4748199779002|-1.4748199779002|-1.4748199779002|-1.4748199779002|-1.5220221897196|-1.5689135745975|-1.5721261651221|-1.5840687170036|-1.5840687170036|-1.5840687170036|-1.6122985233209|-1.6125789433183|-1.6125789433183|-1.6125789433183|-1.6125789433183|-1.6384210619067|-1.6526900698449||-1.6657667479808|-1.6786297252769|-1.694033032324|-1.7100367078804|-1.7132808336373|-1.7132808336373|-1.7132808336373|-1.7336454334917|-1.7443428744708|-1.7443428744708|-1.7443428744708|-1.7443428744708|1.5665414989954|1.5665414989954|1.5665414989954|1.5665414989954|1.5665414989954|1.5665414989954|1.5665414989954||1.5665414989954|1.5665414989954|1.5665414989954|1.5665414989954|1.5665414989954|1.5665414989954|1.5665414989954|1.5665414989954|1.5665414989954|1.5665414989954|1.5665414989954|1.5665414989954|1.5665414989954|1.4783794218706|1.4481994039932|-1.6634990364657|-1.6634990364657|-1.6634990364657|-1.6634990364657|-1.6634990364657|-1.6634990364657|-1.6634990364657|-1.6634990364657|-1.6634990364657|-1.6634990364657|-1.6634990364657|-1.6634990364657|-1.6634990364657|-1.6634990364657|-1.6634990364657|-1.6634990364657|-1.6634990364657|-1.6634990364657|-1.6634990364657|-1.6634990364657|-1.6811100410473|-1.6867889482723|-1.6953210652919|1.4954328554687|1.4954328554687|1.4954328554687|1.4954328554687|1.4954328554687|1.4954328554687|1.4954328554687|1.4954328554687|1.4954328554687|1.4954328554687|1.4795897134708|1.4795897134708|1.4795897134708|1.4795897134708|1.4795897134708|1.4795897134708|1.4795897134708|1.4795897134708|1.4795897134708|1.4795897134708|1.4378774440473|1.3693082041415|1.3655657283653|1.3655657283653|-1.5310563096505|-1.5310563096505|-1.5310563096505||-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5310563096505|-1.5517292562571|-1.5563658545907|-1.5720368513894|-1.5720368513894|-1.5720368513894|-1.5720368513894|-1.5972631650315|-1.609736861691|-1.6285965198776|-1.66066285576|-1.6624031553177|-1.6882256875996|-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244||-1.6967278530244||-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244|||-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.6967278530244|-1.7108087727366||-1.7861219361164|-1.7861219361164|-1.8340244177026|-1.8678048653782|-1.9192276313769|-1.919697398926|-1.9429971189247|-1.9533301559805|-1.9948112796544|-2.0275681560568|-2.1017423211791|-2.1724915238726|1.7875872819744|1.7875872819744|1.7875872819744|1.7875872819744|1.7875872819744|1.7875872819744|1.7875872819744|1.7875872819744|1.7875872819744
09486|941317|/equities/aldar-properti|MSCI_EEM|10.569738091589|10.569738091589|10.569738091589|10.382837067416|10.382837067416|10.382837067416|10.109819052806|10.087678018163|10.087678018163|9.7751975224535|9.5253463593422|9.5253463593422|9.5253463593422|9.2781625155275|9.0581015632556|9.0581015632556|9.030668316727|8.9924094527354|8.8904551763656|8.7173518039712|8.7173518039712|8.6295093306243|8.6295093306243|8.6295093306243|8.6295093306243|8.6295093306243|8.6295093306243|8.6295093306243|8.6295093306243|8.5641825645467|8.5641825645467|8.5641825645467|8.5530419622565|8.5530419622565|8.5530419622565|8.5530419622565||8.5530419622565|8.5530419622565|8.5530419622565|8.5530419622565|8.5530419622565|8.5530419622565|8.5530419622565|8.5530419622565|8.5530419622565|8.5530419622565|8.5530419622565|8.5530419622565|8.5530419622565|8.5530419622565|8.5530419622565|8.5530419622565|8.3661575620598|8.2751750753132|8.1646389746895|-8.7251043240896|-8.7251043240896|||-8.7251043240896|-8.7940044315514|-8.8538940120468|-8.9498822610389|-9.0420914668519|-9.0502759621411|-9.0502759621411|-9.0502759621411|-9.0936402397983|-9.2218221114336|-9.3486910314757|-9.3600577300043|-9.3600577300043|-9.3600577300043|-9.3600577300043|-9.3600577300043|-9.3600577300043|-9.3600577300043|-9.3600577300043|-9.3600577300043|-9.6467306818401|-9.7535899707382|-9.7750701048093|-9.7750701048093|-9.7750701048093|-9.7750701048093|-9.7750701048093|-9.7750701048093|-9.7750701048093|-9.7750701048093|-9.7750701048093|-9.7750701048093|-9.7750701048093|-9.7750701048093|-9.7750701048093|-9.7750701048093|-9.7750701048093|-9.7750701048093|-9.7750701048093|-9.7750701048093|-9.7750701048093|-9.7750701048093|-9.7750701048093|-9.7750701048093|-9.7750701048093|-9.7750701048093|-9.7872999617476|-9.866431647215|-9.866431647215|-9.866431647215|-9.866431647215|-9.866431647215|-9.866431647215|-9.866431647215|-9.866431647215|-9.866431647215|-9.866431647215|-9.866431647215|-9.9271460436822|-9.95016229407||-9.9874721903425|-9.9874721903425|-9.9874721903425|-10.036636182425|9.5153149534399|9.5153149534399|9.5153149534399|9.5153149534399|9.5153149534399|9.5081276815395|9.411253337646|9.3532177905078|9.3532177905078|9.3532177905078|9.3532177905078|9.3532177905078|9.3532177905078|9.3532177905078|9.2813934597245|9.2813934597245|9.2813934597245|9.2813934597245|9.2813934597245|9.2813934597245|9.2813934597245|9.2813934597245|9.2813934597245|9.2813934597245|9.2813934597245|9.171350306551|9.171350306551|9.1012909728779|9.1012909728779|9.1012909728779|9.1012909728779|8.9769641713465|8.9769641713465|8.9594049272896|8.8493387233285|8.6798209626441|8.660356517077|8.536507389546|8.4433416499038|8.3937132770639|8.3635698882321|8.2565899673972|8.2565899673972|8.2565899673972|8.2565899673972||8.030419504676|8.030419504676|7.7771328423131|-8.238411450731|-8.238411450731|-8.238411450731|-8.3487903545822|-8.3641361851376|-8.3641361851376|-8.3641361851376|8.0719306681282|8.0719306681282|8.0161763540443|8.0161763540443|||8.0161763540443|8.0161763540443|8.0161763540443|8.0161763540443|8.0161763540443|7.9951956925057|7.9757730891597|7.9314139077279|7.8902462783019|7.8902462783019|7.8902462783019|7.8902462783019|7.8902462783019|7.8902462783019|7.8902462783019|7.8902462783019|7.8902462783019|7.8602737654757|7.838856218959|7.838856218959|7.7391836426673|7.7391836426673|7.7391836426673|7.7391836426673|7.7391836426673|7.7391836426673|7.7391836426673|7.5140537006397|7.5140537006397|7.4706155704942|-8.1885488703527|-8.1885488703527|-8.1885488703527|-8.1885488703527|-8.1885488703527|-8.1885488703527|-8.1885488703527|-8.1885488703527|-8.1885488703527|-8.1885488703527|-8.1885488703527|-8.1885488703527|-8.1885488703527|-8.6189433683596|-8.8543814144358|-9.0680393754608|||-9.0680393754608|-9.0680393754608|-9.0680393754608|-9.0680393754608|-9.0680393754608|-9.0680393754608|-9.0680393754608|-9.0680393754608|-9.0680393754608|-9.0680393754608|-9.0680393754608|-9.0680393754608|-9.0680393754608|-9.0680393754608|-9.2739327813924|8.5615705596918|8.5615705596918
09487|13894|/equities/china-national-building-material|MSCI_EEM|5.4558587688362||||5.4558587688362|5.4558587688362|5.4558587688362|5.0820652266515|5.0349049794887|5.0349049794887|5.0349049794887|5.0349049794887|5.0349049794887|5.0349049794887|5.0349049794887|5.0349049794887|5.0271166417571|4.9095739097035|4.7645264699101|4.707283710083|4.707283710083|4.707283710083|-5.190991813108|-5.190991813108|-5.190991813108|-5.190991813108|-5.190991813108|-5.190991813108|-5.190991813108|-5.190991813108|-5.190991813108|-5.190991813108|-5.190991813108|-5.190991813108|-5.190991813108|-5.190991813108||-5.190991813108|-5.190991813108|-5.190991813108|||-5.190991813108|-5.190991813108|-5.190991813108|-5.190991813108|-5.190991813108|-5.190991813108|-5.2005464568896|-5.3000512404754|-5.386168193322|-5.4064421412159|-5.4064421412159|-5.6016022890595|-5.6734471022849|-5.7204968332984|-5.7665155363982|-5.7665155363982|-5.7665155363982|-5.7665155363982|-5.7665155363982|-5.8544613998141|-5.8733011024923|-5.8733011024923|-5.8733011024923|-5.9504405943251|-5.9504405943251|-5.9504405943251|5.3844083760432|5.3844083760432|5.3844083760432|5.3844083760432|5.3844083760432|5.3844083760432|5.3844083760432|5.3844083760432|5.3844083760432|5.3844083760432|5.3844083760432|5.3844083760432|5.3844083760432|5.3844083760432||5.3844083760432|5.3844083760432|5.3844083760432|5.3844083760432|5.3844083760432|5.3844083760432|5.3844083760432|5.3844083760432|5.3844083760432|5.2782315649645|-5.8383431737522|-5.8383431737522|-5.8383431737522|-5.8383431737522|-5.8383431737522||-5.8383431737522|-5.8383431737522|-5.8383431737522||-5.8383431737522|-5.8383431737522|-5.8383431737522|-5.8383431737522|-5.8383431737522|-5.8383431737522|-5.8383431737522|-5.8383431737522|-5.8383431737522|-5.8383431737522|-5.8383431737522|-5.8383431737522|-5.8383431737522|-5.8383431737522|-5.8383431737522|-5.8383431737522|-5.8383431737522|-5.8383431737522|-5.9480134635732|5.0922880658895|5.0922880658895|5.0922880658895|5.0922880658895|4.9945681614815|4.9945681614815|4.9945681614815|4.9945681614815|4.9945681614815|4.9945681614815|4.9945681614815|4.9945681614815|4.7034091202351|4.4680241717669|4.4680241717669|4.4680241717669|4.4680241717669|4.4680241717669|4.4680241717669|4.4680241717669|4.4680241717669|4.4680241717669|4.4680241717669|4.4680241717669|4.4680241717669|4.4680241717669|4.4680241717669|4.4680241717669|4.4378862609061|4.4378862609061|4.4378862609061|4.3193182139035|4.2086871893799|3.9846866874919|3.9846866874919|3.9846866874919|3.9846866874919|3.9624295001808|3.87392538928|3.87392538928|3.7749169815802|3.7688778923589|3.7688778923589|3.7688778923589|3.7688778923589|3.5809755906615||3.5258339595835|3.5258339595835|3.5092599471455|3.4602888513544|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7288292411137|-3.7373706119524|-3.7373706119524|-3.7373706119524|-3.7373706119524|-3.8065228613733|-3.8189143110777|-3.8848942196253|-3.8848942196253|-3.8976602726383|-3.9407337565337|-4.0197040525978|-4.0652267632556|-4.1080297295332|-4.1245429403105|-4.1245429403105|-4.1263493910884|-4.1263493910884|-4.2359437032381|-4.2381396013249||-4.2381396013249||-4.2381396013249|-4.3529328723471|-4.3954810190776|-4.4129409731047|-4.4129409731047|-4.4129409731047|-4.4129409731047|||-4.4129409731047|-4.4129409731047|-4.4129409731047|-4.4129409731047|-4.4129409731047|-4.4129409731047|-4.4129409731047|-4.4129409731047|-4.4179637262606||3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157|3.8542596502157
09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM|-198.13849708123|-198.13849708123|-201.62221319345|184.36975795589|184.36975795589|184.36975795589|184.36975795589|184.36975795589|184.36975795589|184.36975795589|184.36975795589|184.36975795589|184.36975795589|184.14341067084|184.14341067084|184.14341067084|184.14341067084|182.42323407871|180.71803060883|175.78614983419|174.12571657873|172.35100923445|172.35100923445|172.35100923445|172.35100923445|172.35100923445|172.35100923445|172.35100923445|172.30408056168|172.30408056168|171.74953585629|170.75726118093|169.30806933515|169.14452331455|168.19598997207|168.19598997207|||168.19598997207|168.19598997207|168.19598997207||168.19598997207|168.19598997207|168.19598997207|168.19598997207|168.19598997207|168.19598997207|168.19598997207|168.19598997207|168.19598997207|167.35554417606|167.20838134383|167.20838134383||167.20838134383|167.20838134383|167.20838134383|167.20838134383|166.19386997457|166.19386997457|164.24819374345|162.79465696836|162.71939603223|162.71939603223|162.6079016853|162.6079016853|162.6079016853|162.6079016853|162.6079016853|162.6079016853|162.6079016853|162.6079016853|161.60872614246|161.60872614246|161.60872614246|159.48414571927|157.41257870253|157.41257870253|156.99564883506||155.49682603717|153.74814505974|152.11849186597|151.04220636882|149.28467876158|148.14386087306|148.14386087306|148.14386087306|148.14386087306|146.58297204245|146.58297204245|142.82552432207|140.07780307297|139.4620528788|139.4620528788|139.4620528788|139.4620528788|139.4620528788|139.4620528788|139.4620528788|139.4620528788|139.4620528788|139.4620528788|139.4620528788|139.4620528788|139.4620528788|139.4620528788|139.4620528788|139.4620528788|||139.4620528788|139.4620528788|139.4620528788|139.4620528788|139.4620528788|139.4620528788|139.4620528788|139.4620528788|138.61672206396|136.34635666205|135.31984168505|134.30686773398|134.30686773398|134.30686773398|134.30686773398|134.30686773398|134.30686773398|134.30686773398|134.30686773398|134.30686773398|134.30686773398|134.30686773398|134.30686773398||134.03262216889|133.21411854853|133.21411854853|133.21411854853|132.12068893766|-138.76131584955|-138.76131584955|-138.76131584955|-138.76131584955|-138.76131584955|-138.76131584955|-138.76131584955|-138.76131584955|-138.76131584955|-140.35034935025|-141.55567875649|-141.55567875649|-141.64852927289|-142.91608578582|-142.91608578582|-143.15510875673||-143.15510875673|-144.0228942444|-144.86599048532|-144.91825711183|-144.91825711183|-145.15417392444|-145.60591789817|-145.60591789817|-145.60591789817|-145.60591789817|-145.60591789817|-145.60591789817|-145.60591789817|-145.69762176466|-145.69762176466|-146.67458156956|-147.0277113684||138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657|138.28187685657||138.24786008384|138.24786008384|138.24786008384|138.24786008384|137.93872593273|134.85386665145|134.85386665145|134.85386665145|134.85386665145|134.85386665145|134.85386665145|134.85386665145|134.85386665145||134.85386665145|134.85386665145|134.67828839845|134.67828839845|132.78587525229|131.37709249766|128.77897955876|126.65665358417||126.64460583652|124.12067223617|121.57685895571|120.83430958376|120.83430958376|120.83430958376|120.83430958376|120.83430958376|120.83430958376|120.83430958376|120.83430958376|-127.3951048218|-127.3951048218|-127.3951048218|-127.3951048218|-127.3951048218|-127.3951048218|-127.3951048218|-127.3951048218|-127.3951048218|-127.3951048218|-127.3951048218|-127.3951048218|-127.3951048218|123.43719627208|121.84188325479|121.4789269674|121.4789269674|121.4789269674|121.4789269674|121.4789269674
09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER||518.21926621596|512.63251801773|510.31390890859|505.12656545399|503.12271439673|503.12271439673|503.12271439673|503.12271439673|503.12271439673|503.12271439673|503.12271439673|503.12271439673|-521.02117636339|-521.02117636339|-521.02117636339|-521.02117636339|-521.02117636339|-521.02117636339|-521.02117636339|-521.02117636339|-521.02117636339|-521.02117636339|-521.02117636339|-521.02117636339||-521.02117636339|-522.39034118936|-522.39034118936|-523.32260132152|-526.30289035724|-527.69492636696|-527.69492636696|-527.8887979839|-527.8887979839|-529.4207050431||-529.4207050431|-529.4207050431|-529.4207050431|-529.4207050431|-529.4207050431|-529.4207050431|-529.4207050431|-529.4207050431|-529.4207050431|-529.4207050431|-530.078561159|-531.08729017667|-533.67792186542|-533.67792186542|-533.67792186542|-533.67792186542|-533.67792186542|-533.67792186542|-533.67792186542|-533.86435762824|-534.77081188672|-534.77081188672|-535.23515817844|-535.23515817844|-535.23515817844|-535.23515817844|-535.23515817844|-535.23515817844|-535.23515817844|-535.23515817844|-535.23515817844|-535.23515817844|-535.23515817844|-535.23515817844|-535.23515817844|-535.23515817844|522.49389090315|522.49389090315|522.49389090315|522.49389090315|518.32654544795|514.69896494918|514.69896494918|514.69896494918|511.99884994353|508.38761104837|-528.92887524893|-528.92887524893|509.7359564828|509.7359564828|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744|-525.48988284744||-526.87764760827|-527.03071956475|-529.08968840527|-531.09965378364|-534.33294864849|514.62596603192|514.62596603192|514.62596603192|514.62596603192|514.62596603192|514.62596603192|514.62596603192|514.62596603192|514.62596603192|514.62596603192|514.62596603192|512.68665757038|512.68665757038|512.68665757038|512.68665757038|512.15184174486|511.00204638318|506.98400788047|506.98400788047|505.14889764496|499.05433071663|498.51643151444|498.51643151444|498.51643151444|498.51643151444|497.14954197789|497.14954197789|497.14954197789|497.14954197789|497.14954197789|497.14954197789|497.14954197789|493.0550466421|489.22782960233|484.08647733593|480.70719703992|478.56355226658|477.59080526738|477.59080526738|476.48978363042|472.0442040338|469.49356003756|-483.38031115291|-483.38031115291||-483.38031115291|-483.38031115291|-483.38031115291|-483.38031115291|-483.38031115291|-483.38031115291|-483.38031115291|-483.38031115291|-483.38031115291|-490.20034572546|-491.5642602544|-491.5642602544||||-491.5642602544|-491.81242833251|-491.81242833251|-491.81242833251|-493.01380925834|-493.65285093623|-493.65285093623|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-493.83695064654|-495.54105627394|-495.71228474882|477.0974613902|475.49717932245|475.38575480272|473.53972755858|470.15525284286|466.00583649207|463.6175961023|462.18621789144|458.0402421016|-477.60135341834|-477.60135341834|-477.60135341834|-477.60135341834|-477.60135341834|-477.60135341834|-477.60135341834|-477.60135341834|-477.60135341834|-483.21499411421|-483.21499411421||||-483.21499411421|-483.21499411421|-483.21499411421|-483.21499411421|-483.21499411421|-483.7098692768|-483.7098692768|-483.899854752|-486.94428305778|-488.12016208343|-488.12016208343|-488.12016208343|-488.12016208343|-488.12016208343|-488.12016208343|-493.35573564826
09490|103446|/equities/shin-kong-fhc|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.125024600974|-11.656087246341|-11.656087246341|-11.728985723304|-11.754428475485|-11.830776053429|-11.830776053429|-11.845306694243|-11.890352576134|-11.890352576134|-11.890352576134|-11.890352576134|-11.890352576134|-11.890352576134|-11.890352576134|-12.153169677387|11.649507062113|11.649507062113|11.649507062113|11.649507062113|11.649507062113|11.649507062113|11.649507062113|11.649507062113|11.649507062113|11.649507062113|11.649507062113|11.649507062113|11.649507062113|11.649507062113||11.649507062113|11.649507062113|11.577229676948|11.477477429428|11.341641768392|11.246268652739|11.243076005315|11.178417963822|11.128797313725|11.076130293738|11.076130293738|11.076130293738|11.076130293738|11.076130293738|11.076130293738|11.076130293738|11.076130293738|11.076130293738|11.076130293738|11.076130293738||11.017923089013|10.883802860032|10.807003357952|10.602225942683|10.435806454632|10.384229542385|10.304913169527|10.304913169527|10.194347944948|10.190942118668|10.153824618683|10.129250159115|-11.424139213105|-11.424139213105|-11.424139213105|-11.424139213105|-11.929598489889|-12.005109857065|||-12.651042186651|-12.651042186651|-12.651042186651|12.326313768513|12.326313768513|12.326313768513|12.309792821812|12.266436118999|12.26270661875|12.258562729584|12.20395869439|12.203739980556|12.203739980556|12.203739980556|12.203739980556|12.203739980556|12.203739980556|12.203739980556|12.19860008436|12.167888993218
09491|39228|/equities/mobilnye-telesistemy-adr|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09492|103399|/equities/wan-hai-lines|MSCI_EEM||||||||-78.167422923777|-78.167422923777|-78.167422923777|-78.167422923777|-78.47883631038|-78.47883631038|-78.47883631038|-78.504264686365|-78.626961440796|-79.39106572442|-79.434936352129|-79.434936352129|-79.434936352129|-80.62215107851|-80.836217408572|-80.836217408572|-80.836217408572|-80.836217408572|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239||76.036946596239|76.036946596239|76.036946596239|76.036946596239||76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|76.036946596239|75.337795121719|75.337795121719|75.337795121719|75.337795121719|75.337795121719|75.337795121719|75.337795121719|75.337795121719|75.337795121719|75.337795121719|75.258663026547|74.429093758197|74.429093758197|74.429093758197||74.429093758197|74.429093758197|74.429093758197|74.429093758197|74.429093758197|73.295672936819|73.295672936819|73.295672936819|-78.362115494478||-78.362115494478|-78.362115494478|-78.463458608773||-78.837179792354|-78.935753120791|-79.097228608763|-79.097228608763||-80.58025189046|-82.544722881626|-82.627468681679|-83.686077754084|-84.675711762718|-84.675711762718|-84.675711762718|-84.675711762718|-84.675711762718|-84.773014426023|-84.942234860295|-85.635814731247|-86.062017724389|-86.680190573044|-86.680190573044|-86.680190573044|-86.680190573044|-86.680190573044|-87.305766116587|-88.950855479205|-89.273174111009|-89.560086964531|-89.560086964531|-89.96121515924|-89.96121515924|-90.979130582613|-91.119301065744|-91.119301065744|-92.399218489662|-93.826909093873|-94.303787149299|-94.303787149299|-94.303787149299|-94.303787149299|-94.303787149299|-94.563938274929|-94.563938274929|-94.848821153187|-95.448689237726|-95.720763700419|-96.039738038308|-96.283041586618|-97.092265886444|-98.051706094771|-98.051706094771|-98.051706094771|-98.051706094771|-98.051706094771|-98.051706094771|-98.051706094771|-98.051706094771|-98.051706094771|-98.051706094771|-98.051706094771|-98.051706094771|-98.474115763803|-98.874093388197|-98.874093388197|-98.874093388197|-98.998993925118|-102.12665923863|-102.38843918051|-102.38843918051|-102.38843918051|-102.38843918051|-104.74826601043|-106.84807393832|-108.51452719153|-110.37169569269|-111.8518875786|-114.39654039766|-115.52529591169|-115.52529591169|-115.52529591169|-116.65032946894|-117.13866707657|-117.13866707657|-117.13866707657|-117.13866707657|-117.98740786286|-122.09711984762|-124.52457760846|-128.28651556601|-128.28651556601|-130.37390618445||-131.05434020495|111.46122511058|111.46122511058|111.46122511058|111.46122511058|103.65136123398|101.2515124822|98.362791646893|97.736435163214|95.123816848016|92.665352053351|86.211502281501|85.640557836243|81.317289536473|78.530321961505|77.89175551745|77.89175551745|76.957503248284|75.186115398484|75.079014820608||73.3600195191|73.003308415685|73.003308415685|73.003308415685|73.003308415685|73.003308415685|73.003308415685|73.003308415685|73.003308415685|73.003308415685|73.003308415685|73.003308415685|68.209231403441|-75.808870883185|-75.808870883185|-75.808870883185|-80.47652413602|-84.773917910736|||-87.150503704307|-87.150503704307|-87.150503704307|-88.620349685317|-88.620349685317|-88.620349685317|-88.620349685317|-88.620349685317|-88.620349685317|-88.620349685317|-88.620349685317|-88.620349685317|-88.620349685317|-88.620349685317|-88.620349685317|80.939876556721|80.939876556721|80.939876556721|80.939876556721|79.997098882911
09493|990779|/equities/genscript-biotech-corp|MSCI_EEM|-13.261344116967||||-13.261344116967|-13.451493759996|-13.600945852357|-13.600945852357|-13.600945852357|-13.600945852357|-13.60716210268|-13.621373122391|-13.621373122391|-13.729303193818|-13.883114471182|-14.081238311909|-14.191931718348|-14.252701593504|-14.403001759963|-14.567223732689|13.102215329038|13.102215329038|13.102215329038|13.102215329038|13.102215329038|13.102215329038|13.102215329038|13.102215329038|13.102215329038|12.941905912676|12.818228440062|12.681920639427|12.131023371387|-13.712107987434|-13.712107987434|-13.712107987434||-13.712107987434|-13.966230864028|-14.319145196786|||-14.42181015647|-14.42181015647|-14.42181015647|-14.42181015647|-14.42181015647|-14.468122436344|-14.540136021309|-14.824040273752|-14.933717255519|-14.933717255519|-14.933717255519|-15.771352296324|-16.202606537045|-16.202606537045|-16.202606537045|-16.202606537045|-16.595118842854|-16.736936322865|-16.736936322865|-16.997707464096|-17.171428659076|-17.171428659076|-17.26325430088|-17.315282548056|-17.613704064581|-17.613704064581|-17.613704064581|-17.613704064581|-17.613704064581|-17.613704064581|-17.613704064581|-17.613704064581|-17.613704064581|-17.613704064581|-17.613704064581|-17.613704064581|-17.613704064581|-17.613704064581|-17.613704064581|-17.613704064581||-17.613704064581|-17.613704064581|-17.613704064581|-17.613704064581|-17.707809831834|-17.707809831834|-17.707809831834|-17.719805006134|-17.719805006134|-17.719805006134|-17.719805006134|-17.719805006134|-17.719805006134|-17.719805006134|-17.719805006134|-17.719805006134|-17.719805006134|-17.719805006134|-17.719805006134||-17.719805006134|-17.719805006134|-17.719805006134|-18.133116408573|-18.310129453061|-18.667922445269|16.466386047456|16.466386047456|16.466386047456|16.466386047456|16.466386047456|16.466386047456|16.466386047456|16.466386047456|16.466386047456|16.466386047456|16.466386047456|16.466386047456|16.466386047456|16.466386047456|16.466386047456|16.466386047456|16.466386047456|16.466386047456|16.466386047456|16.466386047456|16.466386047456|15.691640388302|15.691640388302|15.691640388302|15.691640388302|15.691640388302|15.691640388302|15.691640388302|15.691640388302|15.691640388302|15.691640388302|15.691640388302|15.691640388302|15.691640388302|15.691640388302|15.691640388302|15.691640388302|15.691640388302|15.691640388302|15.691640388302|15.691640388302|15.691640388302|15.691640388302|15.408490299441|14.979433085364|14.717078746888|14.717078746888|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184||14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.457359755184|14.12706636074|13.453406425348|11.801562834704|11.585069710373|11.382299854093|11.18529454351|11.18529454351|11.18529454351|10.934771284798|10.866412517471|10.629455262146|10.629455262146|10.629455262146|9.7616169515825|-11.544434412066|-11.544434412066|-11.544434412066|-11.544434412066|-11.55325996406|-11.839178000634|-11.99713308569|-11.99713308569|-12.10661435026|-12.10661435026|-12.10661435026|-12.10661435026||-12.10661435026||-12.10661435026|-12.10661435026|-12.10661435026|-12.10661435026|-12.10661435026|-12.10661435026|-12.10661435026|||-12.10661435026|-12.10661435026|-12.10661435026|-12.10661435026|-12.10661435026|-12.10661435026|-12.10661435026|-12.343459922937|-12.848289205926||11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561|11.590512563561
09494|18288|/equities/motherson-sumi-systems|MSCI_EEM|121.44139605146|121.44139605146|121.44139605146|120.163220412|119.11939416069|119.11939416069|119.11939416069|119.11939416069|114.47543446375|111.23358517844|111.23358517844|111.23358517844|111.23358517844|111.23358517844|-118.63612273228|-118.63612273228|-118.63612273228|-118.63612273228|-118.63612273228||-118.6701006819|-118.6701006819|-118.6701006819|-119.45733376887|-120.99426186246|-122.30785323566||-122.30785323566|-122.51537369438|-122.51537369438|-124.13818877216|115.78706423239|115.78706423239|115.78706423239|115.78706423239|115.78706423239|114.0828491471|113.29476213588|113.29476213588|113.29476213588|113.29476213588||113.29476213588|113.29476213588|113.29476213588|112.35977769733|112.35977769733|112.35977769733|112.35977769733|112.35977769733|112.35977769733|109.42864127557|109.07171734784|109.07171734784|109.07171734784|109.07171734784|108.65579466262|108.57777214538|108.57777214538|108.0828669573|108.0828669573|105.22651831586|103.17289720536|103.17289720536|103.17289720536|103.17289720536|103.17289720536|101.25319516857|-110.41652096819|-110.41652096819|-110.41652096819|-110.41652096819|-110.41652096819|-110.41652096819|-110.41652096819|-110.43379880273|-110.43379880273||-110.43379880273|-110.43379880273|-110.43379880273|-110.43379880273|-110.43379880273|-110.43379880273|-110.43379880273|-110.43379880273|-110.43379880273||-110.43379880273|-110.43379880273|-110.43379880273|-110.43379880273|-110.43379880273|-110.43379880273|-110.43379880273|-110.43379880273|-110.43379880273|-111.12033061278|102.7046371121|102.7046371121|102.7046371121||102.7046371121|102.7046371121|102.7046371121|102.7046371121|102.7046371121|102.7046371121|102.7046371121|101.31515372007|101.2730849717|101.2730849717|101.2730849717|99.945648561361|97.789606715178|93.965677739222|92.685749584922|91.816947679264|89.762717066587|89.632740643203|89.632740643203|89.632740643203|89.632740643203|89.632740643203|89.632740643203|89.632740643203|89.632740643203||89.632740643203|89.632740643203|89.632740643203|89.632740643203|89.632740643203|89.37732268085|-99.017682897795||-99.017682897795|-99.017682897795|-99.017682897795|-99.206869615171|-101.4398546363|-102.11317085172|-104.74741176924|-104.89428943187|-104.89428943187|-104.89428943187|-105.18822087325|-105.18822087325|-105.18822087325|-105.18822087325|-105.18822087325|-105.18822087325|-105.18822087325|-106.42079913922|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-106.53574576569|-107.49563741896|-107.99663067099|98.784912100173|98.784912100173|98.784912100173|98.784912100173|98.784912100173|98.784912100173|98.784912100173|98.298047373402|95.997821513931|94.895353626454|94.420995137274|94.420995137274|94.420995137274|94.420995137274|91.399071301198|91.399071301198|91.399071301198|91.399071301198|89.488218295548|89.019123911829|88.949865907595|88.949865907595|88.949865907595|86.626508706329|84.635746842752|84.306127269339|84.306127269339|84.306127269339|84.306127269339|84.306127269339|82.382831181219|82.382831181219|82.382831181219|82.382831181219||82.382831181219|82.382831181219|81.920774526136|81.920774526136|81.920774526136|80.464187271878|78.965016293841|77.111864858553||75.225766929968|-85.940837334055|-85.940837334055||-85.940837334055||-85.940837334055|-85.940837334055|-85.940837334055|-92.740931032386|81.219493433873|81.219493433873|81.219493433873||81.219493433873|81.219493433873|81.219493433873|80.771954367975|80.771954367975|-88.07176223676|-88.07176223676|-88.07176223676|-88.07176223676|-88.07176223676||-88.07176223676|-88.07176223676|-88.07176223676|-88.07176223676|-88.07176223676|-88.07176223676
09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM|-4.8522229185089||||-4.9119145329776|-4.9254604109992|-4.9921783351092|-5.0621110401878|-5.0621110401878|-5.0621110401878|-5.0621110401878|-5.0862341945181|-5.2208158776506|-5.3309067670222|-5.4004518128894|-5.5388354303067|5.090644581524|5.090644581524|5.090644581524|5.090644581524|5.090644581524|5.090644581524|5.090644581524|5.090644581524|5.090644581524|5.090644581524|5.090644581524|5.090644581524|5.082383163999|5.02820346999|-5.3207340558493|-5.3207340558493|-5.3207340558493|-5.3207340558493|-5.3207340558493|-5.3207340558493||-5.3207340558493|-5.3207340558493|-5.3207340558493|||-5.3207340558493|-5.3207340558493|-5.3207340558493|-5.3207340558493|-5.3207340558493|-5.3619265379866|-5.4049185185918|-5.5004651446352|-5.5510722949781|-5.57285805043|-5.5776202976308|-5.617355644659|-5.6385257243568|-5.6385257243568|-5.6516952514046|-5.6935504276878|-5.7972784129918|-5.8203093837964|-5.854788072823|-5.935228469329|-5.935228469329|-5.935228469329|-5.935228469329|-5.935228469329|-6.1265485678649|-6.1265485678649|-6.1265485678649|-6.1265485678649|-6.1265485678649|-6.2511651156717|-6.2558096368689|-6.2558096368689|-6.2558096368689|-6.2640528048206|-6.2640528048206|-6.2640528048206|-6.4528362580062|-6.4781516203087|-6.5051799017798|-6.5051799017798||-6.5051799017798|-6.5051799017798|-6.5051799017798|-6.5051799017798|-6.5474222720344|-6.6352743882553|-6.6352743882553|-6.6366576742243|-6.6366576742243|-6.6366576742243|-6.6366576742243|-6.6366576742243|-6.6366576742243|-6.6366576742243|-6.6366576742243||-6.6366576742243|-6.6366576742243|-6.6366576742243||-6.6366576742243|-6.6366576742243|-6.6366576742243|-6.6366576742243|-6.6366576742243|-6.6366576742243|-6.6366576742243|-6.6366576742243|-6.6366576742243|-6.6366576742243|-6.6366576742243|-6.6366576742243|-6.6366576742243|-6.6366576742243|-6.6366576742243|-6.669619488618|-6.7352711564489|-6.7352711564489|-6.847523411798|5.8615947774947|5.8615947774947|5.8615947774947|5.8615947774947|5.8615947774947|5.8615947774947|5.8615947774947|5.8615947774947|5.8615947774947|5.8615947774947|5.8615947774947|5.8615947774947|5.7717719400261|5.4591909077801|5.3452118400112|5.2313467400356|5.1984448659379|5.1984448659379|5.1984448659379|5.1984448659379|5.1688318253441|5.1688318253441|5.1688318253441|5.1688318253441|5.1688318253441|5.1688318253441|5.1688318253441|5.1688318253441|5.1275911067243|4.9723234148285|4.9492382779057|4.9492382779057|4.9492382779057|4.9492382779057|4.8558204189865|-5.1907066972671|-5.1907066972671|-5.1907066972671|-5.1907066972671|-5.1907066972671|-5.1907066972671|-5.1907066972671|-5.1907066972671|-5.1907066972671|-5.1907066972671|-5.1907066972671||-5.1907066972671|-5.1907066972671|-5.1907066972671|-5.1907066972671|-5.1907066972671|-5.1907066972671|-5.2280075452524|-5.3016749644498|-5.4027993398249|-5.4027993398249|-5.4027993398249|-5.4027993398249|-5.4027993398249|-5.4027993398249|-5.4886397385143|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.7975244495403|4.5761383344875||-5.1772784303758||-5.1772784303758|-5.1772784303758|-5.1772784303758|-5.1772784303758|-5.1772784303758|-5.1772784303758|-5.1772784303758|||-5.1772784303758|-5.1772784303758|-5.1772784303758|-5.1772784303758|-5.1772784303758|-5.1772784303758|-5.1772784303758|-5.1772784303758|-5.3453094772866||-5.7897883843902|-5.9130982769333|-5.9939981978031|-6.0888866628643|-6.3022676502034|-6.3022676502034|-6.3536305465483|-6.469589317086|-6.5506549811392|-6.7335054053233|-6.7818718366073|-6.7818718366073|-6.7818718366073|-6.7818718366073|-6.7818718366073|-6.7818718366073|-6.7818718366073|-6.7818718366073|-6.7818718366073|-6.7818718366073|-6.7818718366073
09496|1057321|/equities/gulf-energy-drc|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-53.212644036502|-53.212644036502|-53.212644036502|-53.212644036502|-53.212644036502|-53.212644036502|-53.84738226278|-54.123311435531|-54.123311435531|-54.363719609101|-54.363719609101
09497|103273|/equities/micro-star-international-co|MSCI_EEM||||||||-97.30600126317|-97.30600126317|-97.30600126317|-97.30600126317|-98.850618221765|-98.850618221765|-99.60878731587|-99.60878731587|-99.870872676135|-102.15268369919|-102.15268369919|-102.15268369919|-102.15268369919|-102.15268369919|-102.15268369919|-102.15268369919|-102.15268369919|-102.15268369919|-102.15268369919|-102.15268369919|-102.15268369919|-102.15268369919|-102.15268369919|-102.15268369919|-102.15268369919|-102.15268369919|-102.15268369919|-102.89214130083|-102.89214130083||-102.89214130083|-102.89214130083|-103.34126743386|-105.36807212907||-106.64785851459|-107.48895006828|-107.48895006828|-107.48895006828|-107.48895006828|-107.48895006828|-107.48895006828|-107.48895006828|-107.48895006828|-107.48895006828|-107.95994452031|-108.53882724479|-110.12647471643|-110.80719412937|-111.86910458819|-112.60420882159|-112.60420882159|-112.60420882159|-112.60420882159|-112.60420882159|-112.60420882159|-112.60420882159|-112.60420882159|-112.92689945359|-113.7770359857|-113.7770359857|102.32712856375|102.32712856375|102.32712856375|102.32712856375|102.32712856375|102.32712856375|102.32712856375|102.32712856375|-112.11902885439|-112.11902885439|-116.54892094932|-117.02541270694|-117.02541270694|-117.02541270694|-117.02541270694|-117.02541270694|-118.23816383573||-118.23816383573|-119.11819456204|-119.11819456204|-119.11819456204|-120.04799395783|-121.13571705201|-121.13571705201|-121.13571705201|-121.13571705201||-121.9545889531|-121.9545889531|-121.97171475692||-121.97171475692|-123.60746084102|-124.74308757341|-124.74308757341||-124.74308757341|-126.94825626347|-126.94825626347|-129.44250695941|-130.58780104172|-130.58780104172|-130.58780104172|-131.68089004636|-132.31210005151|-133.76344450167|-136.18635123664|-136.18635123664|-138.04039026293|-138.85043362548|-139.21991102801|-139.21991102801|-139.21991102801|-139.21991102801|-140.49434558668|-142.07705065186|-145.08668747426|-145.08668747426|-145.08668747426|-145.08668747426|-146.37409719362|-150.41566354847|-151.40629283163|-154.11810314626|142.15252859462|142.15252859462|142.15252859462|142.15252859462|142.15252859462|142.15252859462|142.15252859462|142.15252859462|142.15252859462|142.15252859462|140.4750317718|138.49150118555|138.49150118555|138.49150118555|138.49150118555|138.49150118555|138.49150118555|138.49150118555|138.49150118555|138.49150118555|138.49150118555|138.49150118555|138.49150118555|136.9072235395|136.31358171055|135.95328340212|135.95328340212|135.95328340212|135.95328340212|135.95328340212|135.95328340212|135.95328340212|135.95328340212|135.95328340212|134.4758704468|134.20631991606|134.20631991606|134.20631991606|134.20631991606|134.20631991606|134.20631991606|134.20631991606|134.20631991606|134.20631991606|134.20631991606|134.20631991606|134.20631991606|134.20631991606|134.11813324007|132.7979258223|132.45765253604|132.45765253604|132.45765253604|132.45765253604|132.45765253604|132.45765253604|132.45765253604||132.45765253604|132.45765253604|132.45765253604|132.45765253604|132.45765253604|132.45765253604|132.45765253604|132.45765253604|132.45765253604|132.45765253604|132.45765253604|132.45765253604|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984||-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-146.34638118984|-157.88486798871|-170.20540887634|||-179.59040998127|-179.59040998127|-179.59040998127|-185.1560110903|-186.53445676699|-188.80488489752|-188.80488489752|-189.81098321947|-190.13556155711|-190.13556155711|-190.13556155711|-190.13556155711|-190.13556155711|-190.13556155711|-193.37284617457|-194.22264959823|-194.22264959823|-200.41405510914|180.69419990094|180.69419990094
09498|27014|/equities/asur--b|MSCI_EEM|607.32573574848|605.89572780302|605.89572780302|601.50744997319|594.24781167995|594.24781167995|594.24781167995|594.24781167995|583.75898095132|583.75898095132|581.01054510542|574.34746229438|574.34746229438|570.43716581428||565.21262088153|565.21262088153|565.21262088153|558.07400719692|552.1944297902|551.35822863776|551.35822863776|551.35822863776|551.35822863776|551.35822863776|551.35822863776|551.35822863776|551.35822863776|551.35822863776|551.35822863776|551.35822863776|551.35822863776|551.01657443871|551.01657443871|551.01657443871|551.01657443871||551.01657443871|551.01657443871|551.01657443871|550.25231971597||550.20644166575|546.55382895586|537.25485193457|-586.24722040012|-586.24722040012|-586.24722040012|-586.24722040012|-586.24722040012||-586.24722040012|-586.24722040012|-586.24722040012|-586.24722040012|-586.24722040012|-586.60471666392|-586.60471666392|-587.30730165952|-587.30730165952|-587.30730165952|-587.30730165952|-587.30730165952|-587.63802448512|-587.63802448512|-587.63802448512|-587.63802448512|-587.63802448512|-592.51451234024||-595.96944310048|-598.40782316964|-598.40782316964|-598.40782316964|-598.40782316964|-598.40782316964|-598.40782316964|-598.40782316964|-598.40782316964|-598.40782316964|-598.40782316964|-598.40782316964|-598.40782316964|-598.40782316964|-598.40782316964|-598.40782316964|-598.40782316964|-598.40782316964|-598.40782316964|-602.81742763276|-602.81742763276|-610.07214588319|-614.10540192405|-614.10540192405|-623.32035093886|-623.32035093886|-628.42074026633|-628.42074026633|-628.42074026633|-628.42074026633|-634.81305328528|-635.69780917874|-638.55758365781|-647.48396475216|595.55745605446|595.55745605446|595.55745605446|595.55745605446|595.55745605446|595.55745605446|595.55745605446|595.55745605446|595.55745605446||595.55745605446|595.55745605446|590.50041380799|590.50041380799|590.50041380799|587.11882390884|586.77200052371|578.16170631107|576.22355117462|570.29036326535|570.29036326535|570.29036326535|570.29036326535|570.29036326535|570.29036326535|570.29036326535|570.29036326535|570.29036326535|570.29036326535|570.29036326535|564.30544106307|-613.41427767544|-613.41427767544|-613.41427767544|-613.41427767544|-613.41427767544|-613.41427767544|-613.41427767544|-613.41427767544|-613.41427767544|-613.41427767544|-613.41427767544|-613.41427767544|-613.41427767544|-613.41427767544|-613.41427767544|-613.41427767544|-613.41427767544|-613.41427767544|-615.46386975458|-615.46386975458|-615.46386975458|-615.46386975458|-615.46386975458|-615.46386975458|-615.46386975458|-615.46386975458|-615.46386975458|-615.46386975458|-622.76235854892|-622.76235854892|-622.76235854892|-622.76235854892|-622.76235854892|-622.76235854892|-622.76235854892|-622.76235854892|-622.76235854892|-622.76235854892|-622.76235854892|-622.76235854892|-622.76235854892|-625.2609376672|-633.49106531708|-636.73614597948|-644.22131454317|-648.75310380556|-656.25789745757|-667.92615966381|-667.92615966381|-673.4562988235|611.82832563681|611.82832563681|611.82832563681|611.82832563681|611.82832563681|611.82832563681|611.82832563681|611.82832563681|611.82832563681|611.82832563681|611.82832563681|611.82832563681|611.82832563681|611.82832563681|611.82832563681|611.82832563681|599.80646682628|592.34276682412|582.49083398752|581.40219288277|581.40219288277|581.40219288277|576.05521499236|567.40746340839|558.92097721679|558.92097721679||553.73473428022|553.73473428022|553.73473428022|547.9491466232|538.44795181441|525.42916484809|525.42916484809|525.42916484809|||525.42916484809|525.42916484809|525.42916484809|525.42916484809|525.42916484809|525.42916484809|525.42916484809|525.42916484809|525.42916484809|525.42916484809|525.42916484809|523.26220215997|523.26220215997|523.26220215997|523.26220215997|523.26220215997|523.26220215997|521.61988373757|521.61988373757|521.61988373757|516.46318733428|504.80577672559||492.8403147971|-567.14350061219|-567.14350061219|-570.94667317913|-580.92630638067|528.57034837847|528.57034837847
09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM||||||||347.9580409062|347.9580409062|341.95513123908|341.95513123908|341.95513123908|341.95513123908|341.95513123908|341.95513123908|341.95513123908|341.95513123908|341.95513123908|329.50570137675|318.13666836636|318.13666836636|309.26296485151|303.20884983501|277.28761092779|256.04178991977|236.71309991085|233.29703692698|233.29703692698|228.38559658553|-266.88506594379|-266.88506594379|-267.84119726426|-267.84119726426|-267.84119726426|-267.84119726426|-267.84119726426||-267.84119726426|-267.84119726426|-273.07640228294|-273.07640228294||-273.07640228294|-275.41822475882|-275.53484538127|-275.53484538127|-277.31649486807|-286.79610540897|246.17025085178|246.17025085178|246.17025085178|246.17025085178|246.17025085178|246.17025085178|246.17025085178|246.17025085178|246.17025085178|246.17025085178|246.17025085178|246.17025085178|246.17025085178|246.17025085178|246.17025085178|246.17025085178|246.17025085178|246.17025085178|246.17025085178|246.17025085178|246.17025085178|246.17025085178|246.17025085178|246.17025085178|246.17025085178|246.17025085178|245.93174049759|245.93174049759|245.93174049759|245.93174049759|245.93174049759|245.93174049759|242.97971166398|241.14412407109|238.46569341233|236.96073260781|236.96073260781||236.77396758588|236.77396758588|236.77396758588|236.77396758588|236.77396758588|236.77396758588|227.79095044335|227.79095044335|227.79095044335||227.79095044335|213.08759313994|213.08759313994||204.53930093756|204.53930093756|204.53930093756|204.53930093756||204.53930093756|204.53930093756|204.53930093756|204.53930093756|196.32144548617|183.05160609575|-208.42835528769|-208.42835528769|-208.42835528769|-208.42835528769|-210.89261698632|-214.01957442925|-214.99397158805|-217.65996843117|-220.39996492352|-220.55551658169|-224.92279620188|-227.63644022431|193.09130284732|193.09130284732|193.09130284732|185.10144760813|170.80716400903|163.03573778781|158.1179117101|158.1179117101|158.1179117101|158.1179117101|158.1179117101|158.1179117101|158.1179117101|158.1179117101|158.1179117101|158.1179117101|158.1179117101|158.1179117101|158.1179117101|158.1179117101|158.1179117101|158.1179117101|158.1179117101|158.1179117101|158.1179117101|158.1179117101|158.1179117101|153.88101301122|148.99926757857|148.99926757857|148.99926757857|148.99926757857|148.99926757857|148.99926757857|142.94363064285|130.40958960317|123.23287733685|122.03750288501|122.03750288501|113.80487364198|113.80487364198|113.80487364198|113.11652626887|104.87947363208|102.43144892849|102.43144892849|101.78113707612|101.78113707612|101.78113707612|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-112.88976454463|-114.65529478619||100.22319043095|100.22319043095|100.22319043095|95.70455608759|95.70455608759|95.607476651346|95.607476651346|95.375139439432|95.375139439432|95.375139439432|95.322550671375|95.322550671375|95.322550671375|93.219500745972|89.371665969646|88.212987766066|88.212987766066|88.212987766066|88.145047858663|88.145047858663||87.155610088184|86.13956600171|84.211810877068|-97.570314750203|-97.570314750203|-97.570314750203|-97.570314750203|-97.570314750203|-97.570314750203|-97.570314750203|-97.570314750203|-97.570314750203|-97.570314750203|-97.570314750203|-97.570314750203|-97.570314750203|-104.69479747296|-112.19421805807|||-119.41024228674|-119.45582476305|-121.11758307005|-129.04731452228|-135.52479391364|-139.66643768183|-141.43493075758|-142.64992306398|-143.82328266664|-143.82328266664|-143.82328266664|-144.21129309553|-144.21129309553|-144.21129309553|-144.48737050142|128.00380800769|128.00380800769|128.00380800769|128.00380800769|128.00380800769
09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH||||||||396.73785002448|395.40316669386|389.75566989988|389.75566989988|389.75566989988|389.75566989988|389.75566989988|389.75566989988|389.75566989988|389.75566989988|389.75566989988|389.75566989988|389.75566989988|389.75566989988|389.75566989988|387.80128014003|387.80128014003|387.80128014003|387.80128014003|382.19586682226|379.53363332154|-405.70921609277|-405.70921609277|-405.70921609277|-405.70921609277|-405.70921609277|-405.70921609277|-405.70921609277|-408.53187942808||-408.53187942808|-408.53187942808|-408.53187942808|-410.06319936454||-413.90355484949|-415.47617205498|-417.02698498626|-417.02698498626|-417.02698498626|-420.86047529168|-420.86047529168|-427.06719476853|-430.75270959078|-430.75270959078|-435.00301065642|-446.94778961825|414.69455288179|414.69455288179|414.69455288179|414.69455288179|414.69455288179|414.69455288179|414.69455288179|414.69455288179|414.69455288179|414.69455288179|414.69455288179|414.69455288179|414.69455288179|414.69455288179|414.69455288179|414.69455288179|414.69455288179|394.42269148269|394.42269148269|394.42269148269|394.42269148269|389.3307683141|-437.65645887148|-437.65645887148|-446.22939874609|-446.87271450134|-446.87271450134|-455.21968277927|415.13667783128|415.13667783128|415.13667783128||415.13667783128|415.13667783128|415.13667783128|415.13667783128|415.13667783128|415.13667783128|415.00442437323|415.00442437323|415.00442437323||415.00442437323|413.69729612331|413.69729612331||413.69729612331|413.69729612331|413.69729612331|413.69729612331||413.69729612331|413.69729612331|413.69729612331|413.69729612331|413.69729612331|413.69729612331|413.69729612331|399.19144013701|387.93493348557|385.54526181753|385.54526181753|385.54526181753|385.54526181753|385.54526181753|385.54526181753|382.52048154205|382.52048154205|382.52048154205|382.52048154205|382.52048154205|382.52048154205|382.52048154205|382.52048154205|382.52048154205|382.52048154205|382.52048154205|382.52048154205|382.52048154205|382.52048154205|382.52048154205|382.52048154205|-409.03199734484|-409.03199734484|-409.03199734484|-409.03199734484|-412.31333038316|-418.23703375906|-422.09670417674|-422.42494342807|-422.42494342807|-423.77152733617|-423.77152733617|-423.77152733617|-427.57947481797|-429.16274168263|-429.16274168263|-429.16274168263|-429.16274168263|-430.4140740602|-430.4140740602|-430.4140740602|-430.4140740602|-430.4140740602|-430.4140740602|-440.26563784467|-448.68404204963|399.75950519506|399.75950519506|399.75950519506|399.75950519506|399.75950519506|-436.83172775794|-436.83172775794|-436.83172775794|-436.83172775794|-436.83172775794|-436.83172775794|-436.83172775794|-436.83172775794|-436.83172775794|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385||406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|406.33106266385|403.78451407095|393.59390452328|387.02100502586|365.41222780651|364.0078626336|364.0078626336|364.0078626336|364.0078626336|364.0078626336||359.73095848177|340.80673886639|340.80673886639|337.39637651821|329.99597390912|324.77535212586|324.77535212586|324.77535212586|324.77535212586|324.77535212586|324.77535212586|315.88928013985|-385.13850001547|-385.13850001547|-385.13850001547|-385.13850001547|-415.98722223941|-448.98580248824|||-492.75407714597|-492.75407714597|-493.56008571775|-518.45565079749|-519.42294533055|-523.46993925617|-525.52215472907|-529.85794969897|-531.11994410997|-535.30516553874|-535.30516553874|-535.30516553874|-535.30516553874|-536.00573948749|-545.2841549861|-551.42683887344|-552.41870985938|-558.35427333127|-558.35427333127|-558.35427333127
09501|103341|/equities/catcher-tech|MSCI_EEM||||||||-206.04382127346|-208.38202363717|-211.24688561322|199.94753358604|199.94753358604|199.94753358604|199.94753358604|199.94753358604|199.94753358604|199.94753358604|199.94753358604|199.94753358604|199.94753358604|199.94753358604|199.94753358604|199.94753358604|199.94753358604|199.94753358604|199.94753358604|199.94753358604|199.94753358604|195.99725954005|194.1847582306|194.1847582306|194.1847582306|194.1847582306|194.1847582306|194.1847582306|194.1847582306||194.1847582306|192.97806341645|192.97806341645|192.97806341645||191.86451490717|-198.25715866615|-198.25715866615|-198.25715866615|-198.25715866615|-198.25715866615|-198.25715866615|-198.25715866615|-201.61906518461|-204.43785020512|-206.51427800569|-208.37697556188|-211.91886173542|195.94074264353|195.94074264353|195.94074264353|195.94074264353|195.94074264353|195.94074264353|195.94074264353|195.94074264353|195.94074264353|195.94074264353|195.94074264353|195.87860293726|195.3250311496|195.3250311496|195.3250311496|195.3250311496|193.45742876369|193.45742876369|193.45742876369|193.45742876369|193.45742876369|193.45742876369|191.1984911724|191.1984911724|191.1984911724|191.1984911724|191.1984911724|191.1984911724|191.1984911724|191.1984911724||188.58165685822|187.31295206469|186.29216896076|181.63018773418|-187.95038551336|-187.95038551336|-188.33376168151|-188.52933540927|-188.52933540927||-191.88151258843|-191.88151258843|-191.88151258843||-191.88151258843|-191.97945843159|-192.76167707604|-192.76167707604||-194.34630786226|-195.68828068598|-195.68828068598|-195.68828068598|-195.68828068598|-195.68828068598|-195.79389690931|-195.79389690931|-195.79389690931|-195.79389690931|-195.79389690931|-196.85203510462|-196.85203510462|-196.85203510462|-196.85203510462|-196.85203510462|-196.85203510462|-196.85203510462|-196.85203510462|-197.9467056718|-201.52411741311|-203.16568601457|-203.24776051181|-203.24776051181|-204.16417834646|-204.37686482939|-208.30762758822|-208.56403065357|-209.01558961508|-210.79509957231|-212.93899952479|-215.23777724977|-217.40308583308|-219.6859084359|-219.6859084359|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-220.64501168561|-221.17367782996|-221.17367782996|-221.17367782996|-221.17367782996|-221.17367782996|-221.17367782996|-221.17367782996|-221.17367782996|-221.17367782996|-221.17367782996|-221.17367782996|-221.80408647773|-221.97635494244|-221.97635494244|-221.97635494244|-221.97635494244|-225.94594993604|-226.3041151386|-226.3041151386|-226.3041151386|-227.0294248902|-227.0294248902|-227.0294248902|-227.0294248902|-227.0294248902|-227.0294248902||-227.0294248902|-227.0294248902|-227.0294248902|-230.78690348208|209.68146847658|209.68146847658|209.68146847658|209.68146847658|209.68146847658|209.68146847658|209.67385386287|209.60983762541|206.92759736156|202.37482322499|202.37482322499|202.37482322499|202.37482322499|202.37482322499|202.37482322499|202.37482322499||200.46274472222|200.46274472222|198.2626478052|198.2626478052|196.68071978356|194.57437556044|194.57437556044|194.57437556044|192.8326395116|187.25848834622|-208.32091738081|-208.32091738081|-208.32091738081|-208.32091738081|-208.32091738081|-208.32091738081|-216.56903380347|-216.56903380347|||204.70107355169|203.39619142894|203.39619142894|203.39619142894|202.69021269882|201.35023633202|200.45399547163|200.45399547163|199.44888385737|199.29930889437|199.29930889437|199.29930889437|199.29930889437|199.29930889437|199.29930889437|199.29930889437|199.29930889437|199.29930889437|199.29930889437|199.29930889437
09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH|4.6928741311784||||4.6928741311784|4.6928741311784|4.6928741311784|4.6928741311784|4.6660176382824|4.6660176382824|4.5931700554361|4.5931700554361|-4.8989237525965|-4.8989237525965|-4.8989237525965|-4.8989237525965|-4.8989237525965|-4.8989237525965|-4.8989237525965|-4.9063671739272|-4.9063671739272|-4.9063671739272|-4.9063671739272|-4.9063671739272|-4.9063671739272|-4.9892969828372|-4.9997494050903|-4.9997494050903|-5.0203352016244|-5.0203352016244|-5.0203352016244|-5.0309275817143|-5.0309275817143|-5.0309275817143|-5.0309275817143|-5.0309275817143||-5.0309275817143|-5.0309275817143|-5.0309275817143|||-5.0309275817143|-5.0309275817143|-5.0309275817143|-5.0309275817143|-5.0309275817143|-5.0309275817143|-5.0309275817143|-5.0309275817143|-5.0309275817143|-5.0309275817143|-5.0309275817143|-5.0309275817143|-5.0309275817143|-5.0309275817143|-5.0309275817143|-5.0309275817143|-5.0309275817143|-5.0309275817143|-5.0309275817143|-5.0638083033282|-5.1242314767527|-5.1958127233372|-5.3603475593843|-5.3898305388863|-5.4445228135874|-5.4445228135874|-5.4445228135874|-5.4445228135874|-5.4445228135874|-5.4445228135874|-5.4445228135874|-5.4445228135874|-5.4445228135874|-5.4445228135874|-5.4497193628243|-5.4497193628243|-5.4675547936437|-5.4675547936437|-5.4911721391675|-5.5476465628218||-5.5476465628218|-5.5476465628218|-5.5476465628218|-5.5476465628218|-5.5476465628218|-5.5476465628218|-5.5476465628218|-5.5476465628218|-5.5476465628218|-5.5476465628218|-5.6521008500809|-5.6521008500809|-5.6521008500809|-5.6521008500809|-5.6521008500809||-5.7173343509827|-5.8009269602204|-5.8354744786581||-5.8455273701704|-5.8501572993994|-5.8501572993994|-5.9440637327565|5.4442721915613|5.4442721915613|5.4442721915613|5.4442721915613|5.4168790682317|5.4168790682317|5.3926435161698|-5.8618655961063|-5.8618655961063|-5.8618655961063|-5.8618655961063|-5.8618655961063|-5.8618655961063|-5.8618655961063|-5.8618655961063|-5.8618655961063|-5.8618655961063|-5.8618655961063|-5.8823032459245|5.4288137398796|5.4288137398796|5.4288137398796|5.4288137398796|5.4288137398796|5.426482139543|5.426482139543|5.426482139543|5.426482139543|5.426482139543|5.426482139543|5.4099804146591|5.4010892690887|5.3993002855649|5.3993002855649|5.3993002855649|5.3993002855649|5.3993002855649|5.3993002855649|5.3993002855649|5.3993002855649|5.3993002855649|5.3993002855649|5.3993002855649|5.3542941388266|5.3542941388266|5.3542941388266|5.3231046262468|5.2080173898906|5.2080173898906|5.2080173898906|5.1566860067812|5.1218733376891|5.1043138534825|5.1043138534825|5.1043138534825|5.1043138534825|5.1043138534825|5.1043138534825|5.0720152624228|5.056068380156|5.056068380156||5.0204687780123|5.0204687780123|5.0204687780123|5.0204687780123|5.0204687780123|5.0204687780123|5.0204687780123|5.0204687780123|5.0204687780123|4.9460764136559|4.9178882127957|4.9178882127957|4.9178882127957|4.9178882127957|4.9178882127957|4.9178882127957|4.9178882127957|4.9178882127957|4.8914301052611|4.8914301052611|4.8914301052611|4.8914301052611|4.8914301052611|4.8914301052611|4.8845423354437|4.8845423354437|4.8845423354437|4.8845423354437|4.8845423354437|4.8845423354437|4.8845423354437|4.8845423354437|4.81893601834|4.806039814808|4.8055995621703|4.7612218766767|4.7524685229811|-5.1800360825221|-5.1800360825221|-5.1800360825221||-5.1800360825221||-5.1800360825221|-5.1800360825221|-5.1800360825221|-5.1800360825221|-5.1800360825221|-5.1800360825221|-5.1800360825221|||-5.1800360825221|-5.1800360825221|-5.1800360825221|-5.1800360825221|-5.1800360825221|-5.1800360825221|-5.1800360825221|-5.1800360825221|-5.1800360825221||4.6810106511186|4.6810106511186|4.6810106511186|4.6810106511186|4.6810106511186|4.6810106511186|4.6810106511186|4.6810106511186|4.6810106511186|4.6810106511186|4.6810106511186|4.6810106511186|4.6810106511186|4.6675717442667|4.6675717442667|4.6675717442667|4.6675717442667|4.5239684415565|4.463298037395|4.4158869614701|4.4107706462828
09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH|12.073110640856||||12.073110640856|11.963456273976|11.881618050406|11.720130844988|11.613479318528|11.474976528914|11.472196037274|11.410152200045|11.410152200045|11.410152200045|11.410152200045|11.410152200045|11.410152200045|11.410152200045|11.410152200045|11.410152200045|11.410152200045|11.410152200045|11.410152200045|11.410152200045|11.410152200045|11.410152200045|11.410152200045|11.410152200045|11.410152200045|11.410152200045|11.410152200045|11.410152200045|11.410152200045|11.410152200045|11.410152200045|11.410152200045||11.410152200045|11.410152200045|11.410152200045|||11.410152200045|11.395435151652|11.395435151652|11.395435151652|11.395435151652|11.395435151652|11.395435151652|11.395435151652|11.395435151652|11.395435151652|11.395435151652|11.395435151652|11.395435151652|11.395435151652|11.395435151652|11.395435151652|11.395435151652|11.310293286267|11.310293286267|11.310293286267|11.310293286267|11.268684736482|11.268684736482|11.268684736482|11.268684736482|11.247326675746|11.247326675746|11.224251870417|11.192714712129|11.192714712129|11.192714712129|11.192714712129|11.041349752199|10.940369450324|10.940369450324|10.654299827939|10.394777294139|10.35760567209|10.35760567209|10.35760567209||10.35760567209|10.35760567209|10.287340190906|10.218155413755|10.192969670865|10.192969670865|10.171077479889|10.158974636451|10.094416394118|-10.809772958873|-10.809772958873|-10.809772958873|-10.809772958873|-10.809772958873|-10.809772958873|-10.809772958873|-10.875302781129|-11.028114148273|-11.117904632504||-11.119513020996|-11.119513020996|-11.119513020996|-11.175569783851|-11.305077565163|-11.469531020025|-11.609478483045|-11.670531601204|-11.733924382807|-11.787693228856|-11.802415830121|-11.802415830121|-11.802415830121|-11.802415830121|-11.802415830121|-11.802415830121|-11.802415830121|-11.802415830121|-11.802415830121|-11.802415830121|-11.802415830121|-11.802415830121|-11.802415830121|-11.802415830121|-11.802415830121|-11.802415830121|-11.802415830121|-11.802415830121|-11.802415830121|-11.802415830121|-11.802415830121|-12.014660491122|-12.014660491122|-12.014660491122|-12.014660491122|-12.014660491122|-12.083943498866|-12.083943498866|-12.083943498866|-12.083943498866|-12.083943498866|-12.083943498866|11.275141480904|11.275141480904|11.275141480904|11.275141480904|11.275141480904|11.275141480904|11.275141480904|11.131268557952|-12.018658308315|-12.018658308315|-12.018658308315|-12.018658308315|-12.018658308315|-12.018658308315|-12.029620916896|-12.224840508632|-12.224840508632|-12.41871199203|-12.472749153162|-12.472749153162|-12.472749153162|-12.472749153162|-12.472749153162||-12.472749153162|-12.472749153162|-12.472749153162|-12.472749153162|-12.472749153162|-12.472749153162|-12.472749153162|-12.472749153162|-12.770832396641|-12.894258288426|-12.969175899341|-13.111306283556|-13.224785113426|-13.397538794513|-13.59665067546|-13.59665067546|-13.59665067546|-13.59665067546|-13.59665067546|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.684629455263|12.605221649078||12.605221649078||12.384223838976|12.384223838976|12.331360230105|12.299288998331|12.121344902737|12.121344902737|12.097049557085|||12.013388566303|11.940850062782|11.940850062782|11.659833638331|11.647542039519|11.647542039519|11.647542039519|11.647542039519|11.647542039519||11.647542039519|11.647542039519|11.647542039519|11.647542039519|11.647542039519|11.647542039519|11.647542039519|11.647542039519|11.647542039519|11.59949148139|11.589742265618|11.589742265618|11.565269137396|11.361668345099|11.361668345099|11.361668345099|11.361668345099|11.212676703643|11.212676703643|11.144085393692|11.094920023902
09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH|16.083164216714|16.083164216714|16.080738281361|16.009708853951|15.985231263097|15.889146653211|15.794052379436|-16.680435139377|-16.680435139377|-16.680435139377|-16.680435139377|-16.680435139377|-16.680435139377|-16.680435139377|-16.680435139377|-16.680435139377|-16.680435139377|-16.680435139377|-16.959372050717|-17.1009695344|-17.151998850155|-17.151998850155|-17.157776775678|-17.26364108227|-17.452667555155|-17.452667555155|-17.452667555155|-17.452667555155|16.60181343477|16.60181343477|16.60181343477|16.60181343477|16.60181343477||16.60181343477|16.60181343477||16.60181343477|16.60181343477|16.60181343477||||16.60181343477|16.60181343477|16.60181343477|16.60181343477|16.60181343477|16.60181343477|16.60181343477|16.60181343477|16.60181343477|16.60181343477|16.60181343477|16.60181343477|16.60181343477|16.60181343477|16.572300433144|16.572300433144|16.368553714967|16.368553714967|16.368553714967|16.340059471369|16.284511672391|16.17834526845|15.947606582864|15.874562496857|15.840555824673|15.840555824673|15.840555824673|15.840555824673|15.840555824673|15.840555824673|15.633395157297|-16.572146185597|-16.572146185597|-16.572146185597|-16.572146185597|-16.572146185597||-16.572146185597|-16.572146185597|-16.572146185597||-16.572146185597|-16.572146185597|-16.572146185597|-16.572146185597|-16.572146185597|-16.572146185597|-16.572146185597|-16.687217220073|-16.687217220073|-16.687217220073|-16.687217220073|-16.687217220073|-16.687217220073|-16.720823610277|-16.720823610277|-16.796470258469|-16.853300727997|-16.959967456446|16.045256797748|16.045256797748|16.045256797748|16.045256797748|16.045256797748|16.045256797748|16.045256797748|16.045256797748|16.045256797748|16.045256797748|16.045256797748|16.045256797748|15.995285131619|15.959760456268|15.838067351651|15.618408744944|15.588945708742|15.588945708742|15.588945708742|15.588945708742|15.588945708742|15.588945708742|15.588945708742|15.588945708742|15.588945708742|15.588945708742|15.588945708742|15.588945708742|15.588945708742|15.583273501385|15.491414488674|15.403238337703|-16.215300444969||-16.215300444969|-16.215300444969|-16.215300444969|-16.215300444969|-16.215300444969|-16.215300444969|-16.215300444969|-16.215300444969|-16.215300444969|-16.215300444969|-16.215300444969|-16.215300444969|-16.215300444969|-16.215300444969|-16.215300444969|-16.215300444969|-16.215300444969|-16.215300444969|-16.226856365175|-16.226856365175|-16.226856365175|-16.226856365175|-16.243729686705|-16.263588269516|-16.302320515628|-16.489800386424|-16.607654336052|-16.607654336052|-16.673504832671|-16.757227583379|-16.844698079925|-17.160563750985|-17.160563750985|-17.160563750985|-17.160563750985|-17.160563750985|-17.160563750985|-17.160563750985|-17.160563750985|-17.160563750985|-17.160563750985|-17.586739111744|-17.725820171394|16.747831643394|16.747831643394|16.747831643394|16.747831643394|16.747831643394||16.747831643394|16.747831643394|16.739812229267|16.525726392949|16.525726392949|16.525726392949|16.525726392949|16.385807014267|16.371342990346|16.371342990346|16.371342990346|16.371342990346|16.371342990346|16.371342990346|16.371342990346|16.371342990346|16.371342990346|16.371342990346|16.322603381946|16.281226543668|16.072872626049|16.072872626049|15.995970394063|15.860025278639|15.860025278639|15.752250741931||15.547501430481|15.425002267592|15.318891607647|15.291546489271|14.796162659892|14.663514250924|14.486807881081|||-15.912185638148|-15.912185638148|-15.912185638148|-15.912185638148|-15.912185638148|-15.912185638148|-15.912185638148|-15.912185638148|-15.912185638148|14.632489062851|14.632489062851|14.632489062851|14.530733829725|14.530733829725|14.530733829725|14.530733829725|14.472210160774||14.472210160774|14.472210160774|14.472210160774|14.472210160774|14.472210160774|14.465074541002|14.465074541002|14.40952709188|14.386696688223|14.318271902091|14.318271902091|14.318271902091|14.318271902091
09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM|-27.875589546364|-27.882321764806|-27.896310323469|-27.896310323469||-27.896310323469|-27.896310323469|-27.896310323469|-27.896310323469|-27.896310323469|-27.896310323469|-27.896310323469|-27.896310323469|-27.896310323469|-28.438123060589|-28.772459690472|-28.772459690472|-28.772459690472|-28.772459690472|-28.772459690472|-28.772459690472|-28.772459690472|-28.772459690472|-28.937178285807||-29.596865291827|-30.083182780205|-30.753535871438|-31.034631957967|-31.034631957967|-31.034631957967|-31.70542360937|-33.824914790916|-34.299078610661|-34.299078610661|-34.299078610661||-34.299078610661|-35.016777518858|-35.688614714002|-35.688614714002||-35.688614714002|-35.688614714002|-35.688614714002|-35.688614714002|-35.688614714002|-35.688614714002|-35.688614714002|-35.688614714002|-35.688614714002|-35.688614714002|-35.688614714002|-35.688614714002|-35.688614714002|-35.688614714002|-35.688614714002|-35.688614714002|-35.688614714002|-35.688614714002|-35.688614714002||-35.688614714002|-35.688614714002|-35.688614714002|-35.688614714002|28.561971511954|28.561971511954|28.561971511954|28.561971511954|28.561971511954|28.561971511954|28.561971511954|28.561971511954|28.561971511954|25.821078660879|25.679760256686|25.679760256686|25.679760256686|25.679760256686|25.679760256686|-30.526073037197|-30.526073037197|-30.526073037197|-30.526073037197|-30.526073037197|-30.526073037197|-30.526073037197|-30.684235903839|-30.684235903839|-30.684235903839|-30.684235903839|-30.684235903839|-30.684235903839|-30.684235903839|-30.871929006686|24.659340006903|24.659340006903|24.659340006903|24.659340006903|24.659340006903|24.659340006903|24.198950305212|24.198950305212|24.198950305212|24.198950305212|24.198950305212|24.198950305212|24.198950305212|24.198950305212|24.198950305212|24.198950305212|24.198950305212|24.198950305212|24.198950305212|24.198950305212|24.198950305212|24.198950305212|24.198950305212|24.198950305212|23.950500398465|22.610555760935|22.155896311419|21.169283369533||20.909471700978|-24.487408022927|-24.487408022927|-24.487408022927|-24.487408022927|-24.487408022927|-24.487408022927|-24.487408022927|-24.487408022927|-24.487408022927|-24.487408022927|-24.487408022927|-25.052478348825|-25.052478348825|-25.129694630826|-25.129694630826|-25.129694630826|-25.129694630826|-25.129694630826|-25.129694630826|-25.624148874509|20.799367777207|20.799367777207|20.799367777207|20.799367777207|20.799367777207|20.799367777207|20.277075162761|20.277075162761|18.163416720356|17.694907984166|17.63896521929|17.125695433916|17.064560814038|17.064560814038|16.995754030182|16.995754030182|16.525499518067|16.525499518067|16.007931194372||16.007931194372|15.505478710672|13.467874385129|13.467874385129|13.225972176935|-15.103042239199|-15.103042239199|-15.103042239199|-15.103042239199|-15.103042239199||-15.103042239199|-15.103042239199|-15.103042239199|-15.103042239199|-15.103042239199|-15.103042239199|-15.103042239199|-15.103042239199|-15.103042239199|-15.103042239199|-15.103042239199|-15.103042239199|-15.103042239199|-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594||-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594|-15.308881234594|-15.774203311597|-15.774203311597|-15.982414734799|-16.733515912116|-16.868231175349|-16.868231175349|-16.868231175349|-16.868231175349|-16.868231175349|-16.868231175349||-17.508590139731|-17.652877610905|-17.699667425944|-17.699667425944|-17.699667425944|-18.039352386079|-18.327613478326|-18.598883385063|-18.598883385063|-18.598883385063|-20.013092194001|-20.82121325643|-20.90579299034|-20.953103903281|-21.40623947248|-21.40623947248|-21.948043993945|-22.03893765237|-22.179929614355|-22.225755623944|-22.225755623944|-22.225755623944|-22.225755623944|-22.225755623944|-22.225755623944|-22.225755623944|-22.599257243033|-22.599257243033|-22.599257243033|-23.178062505585|-23.490626091275
09506|103731|/equities/formosa-petro|MSCI_EEM||||||||47.858828894703|47.858828894703|47.858828894703|47.858828894703|47.858828894703|47.858828894703|47.858828894703|47.858828894703|47.858828894703|46.955048969374|46.955048969374|46.955048969374|44.911165479141|-50.686090716013|-50.686090716013|-50.686090716013|-51.445450360483|-51.445450360483|-51.445450360483|-51.445450360483|-51.445450360483|-51.445450360483|-51.445450360483|-51.445450360483|-51.445450360483|-51.445450360483|-51.445450360483|-51.453278602169|-51.686973851043||-52.668861911383|-53.082066586379|-53.362738283038|-53.362738283038||-53.507060361697|-53.507060361697|-53.507060361697|-53.507060361697|-53.805068255347|-54.298137800728|-54.298137800728|-54.298137800728|-54.298137800728|-54.9812649012|48.700423856849|48.700423856849|48.700423856849|48.700423856849|48.700423856849|48.700423856849|48.700423856849|48.700423856849|48.700423856849|48.700423856849|48.700423856849|48.700423856849|48.700423856849|48.700423856849|48.700423856849|48.468774426879|48.468774426879|48.468774426879|48.468774426879|48.468774426879|47.270860686238|46.812068955032|44.424522205556|43.638356098825|41.970396979312|41.831816822318|41.831816822318|41.831816822318|41.831816822318|41.831816822318|41.831816822318|41.831816822318|41.831816822318||41.185351007545|40.069832291166|39.884052635171|39.884052635171|39.021170908586|38.792510311011|38.792510311011|38.792510311011|38.792510311011||38.792510311011|38.059574662683|-41.945232633377||-41.945232633377|-41.945232633377|-41.945232633377|-41.945232633377||-41.945232633377|-41.945232633377|-41.945232633377|-42.131060118684|-42.131060118684|-42.131060118684|-42.131060118684|-42.403956196053|-42.409951074634|-42.557348131293|-42.557348131293|-42.924831468919|-43.378944562901|-43.378944562901|-43.378944562901|-43.378944562901|-43.779383525836|-43.791363194811|-43.791363194811|-43.791363194811|-43.791363194811|-43.791363194811|-43.791363194811|-43.791363194811|-43.791363194811|-43.791363194811|-43.791363194811|-43.791363194811|-43.791363194811|-43.791363194811|-43.791363194811|-43.791363194811|-43.791363194811|-43.791363194811|-43.791363194811|-44.115403337862|-44.558781910368|-44.668093893736|-44.953200072675|39.027836882738|39.027836882738|39.027836882738|37.017042676241|36.820714809977|36.820714809977|36.820714809977|36.820714809977|36.142460984746|35.627735105664|35.400260677503|-38.936653536582|-38.936653536582|-38.936653536582|-38.936653536582|-38.936653536582|-38.936653536582|-39.64628221594|-39.954202462155|-40.111694517095|-40.111694517095|-40.111694517095|-40.111694517095|-40.111694517095|-40.111694517095|-40.111694517095|-40.121047738102|-40.121047738102|-40.121047738102|-40.995814161246|36.753095786514|36.753095786514|36.753095786514|36.753095786514|36.753095786514|36.753095786514|35.61455129776|-39.522165667887|-39.522165667887|-39.522165667887|-39.522165667887|-39.522165667887|-39.522165667887|-39.522165667887|-39.522165667887|-40.313518722715||36.979307739662|36.979307739662|36.979307739662|36.979307739662|36.979307739662|36.979307739662|36.979307739662|36.979307739662|36.979307739662|36.979307739662|36.979307739662|36.979307739662|36.979307739662|36.979307739662|35.443675351062|34.917972273207|34.889414145523|34.499349304894|33.75483184044|32.158147549016||31.961072211079|31.961072211079|31.961072211079|31.961072211079|31.961072211079|31.961072211079|31.4353219345|31.4353219345|31.4353219345|31.384039057968|31.384039057968|31.198930464053|-36.824716268307|-36.824716268307|-36.824716268307|-36.824716268307|-38.085796235144|-38.089772831665|||36.279748558006|36.279748558006|36.279748558006|36.279748558006|36.279748558006|36.279748558006|36.279748558006|36.279748558006|36.279748558006|36.279748558006|36.279748558006|36.279748558006|36.181667470923|36.181667470923|36.181667470923|36.181667470923|36.181667470923|36.181667470923|36.181667470923|36.181667470923
09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER|621.02460663382|621.02460663382|621.02460663382||621.02460663382|621.02460663382|621.02460663382|613.47178514869|605.35007643452|605.35007643452|605.35007643452|605.35007643452|604.75008492724|604.58342769694|591.78714188549|579.84682431721|575.45560432335|575.45560432335|575.45560432335|575.45560432335|575.45560432335|575.45560432335|570.10909393854|570.10909393854|570.10909393854|570.10909393854|570.10909393854|570.10909393854|570.10909393854|570.10909393854|563.28788215394|544.20875794882|-614.65739529215|-614.65739529215|-614.65739529215|-614.65739529215||||-625.28599476906|-625.36041806456|||-625.36041806456|-625.36041806456|-630.09490896062|555.7882369547|555.7882369547|555.7882369547|555.7882369547|555.7882369547|551.820263283|545.43918142556|538.12686825062||515.2798536118|508.46619151139|508.46619151139|508.46619151139|505.87910167932|504.96726608435|504.96726608435|504.96726608435|504.96726608435|504.96726608435|504.96726608435|504.96726608435|504.96726608435|504.96726608435|504.96726608435|504.96726608435|504.96726608435|504.96726608435|504.96726608435|504.96726608435|504.96726608435|504.96726608435|504.96726608435|504.96726608435|504.96726608435||504.96726608435|504.96726608435|504.96726608435|504.96726608435|504.96726608435|504.96726608435|504.96726608435|504.96726608435|499.18585120483|498.4565013387|497.22944593189|494.99314312579|494.99314312579|494.04793680643|487.89251457584|487.89251457584|481.57501619538|470.22224021708|-512.15354934526|-512.15354934526|-512.15354934526|-512.15354934526|-512.15354934526|475.96149513217|475.96149513217|475.96149513217|475.96149513217|475.96149513217|475.96149513217|475.96149513217|468.9849945913|468.76665760524|458.65183805368|453.85760597544|451.52214430643|451.52214430643|451.52214430643|451.52214430643|451.52214430643|451.52214430643|451.52214430643|451.52214430643|451.52214430643|451.52214430643|451.52214430643|451.52214430643|451.52214430643|451.52214430643||451.52214430643||451.52214430643|451.52214430643|451.52214430643|451.52214430643|451.52214430643|451.52214430643|451.52214430643|448.35822002771|448.35822002771|441.2868941877|434.44100439258|426.63486830077|426.63486830077|426.63486830077|426.63486830077|426.63486830077|426.63486830077|426.63486830077|424.41652643771|424.17390741342|421.35990221229|417.4529312965|417.4529312965|417.4529312965|417.4529312965|417.4529312965|417.4529312965|417.4529312965|417.4529312965|417.4529312965|407.35881729885|395.57644060766|394.8293798093|393.64355511263|393.64355511263|393.64355511263|393.64355511263|393.64355511263|393.64355511263|393.64355511263|393.64355511263|393.64355511263|393.64355511263|393.64355511263|393.33729261375|390.05127171123|390.05127171123|390.05127171123|390.05127171123||385.31593713615|385.31593713615|385.31593713615||385.31593713615|385.31593713615|383.47325399026|381.5085956067|381.5085956067|381.5085956067|377.30987179413|377.30987179413|377.30987179413|377.30987179413|377.30987179413|377.30987179413|377.30987179413|377.30987179413|364.1440021719|364.1440021719|364.1440021719|351.60444346683||342.36048392473|342.05610104864|337.34012075337|317.54458031028|-363.85523833586|-363.85523833586||-363.85523833586|-363.85523833586|-363.85523833586|-363.85523833586|-363.85523833586|-363.85523833586|-363.85523833586|-363.85523833586|||-363.85523833586|-363.85523833586|-363.85523833586|-363.85523833586|-363.85523833586||-363.85523833586|-363.85523833586|-388.87247890183|348.22983492293|348.22983492293||348.22983492293|348.22983492293|348.22983492293|348.22983492293|348.22983492293|348.22983492293|348.22983492293|348.22983492293|348.22983492293|348.22983492293|346.64424407126|339.52901665802|339.52901665802|339.52901665802|339.52901665802|339.52901665802|330.71999834594|-371.89377121998
09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM|24.589431026351|24.589431026351|24.279923362612|24.012412020044|24.012412020044|24.012412020044|23.472124466716|23.34402718524|23.3128079836|23.2128504601|23.2128504601|23.2128504601|23.2128504601|23.2128504601|23.2128504601|23.2128504601|23.2128504601|23.2128504601|22.833722733444|22.528220456578|22.528220456578|22.528220456578|22.23691123695|22.085457417378|21.700508962085|21.245010360534|20.705566177164|20.311741256487|20.176223012857|20.176223012857|20.168025781768|20.047806212259|19.680896596724|-21.641745476653|-21.641745476653||||-21.641745476653|-21.641745476653|-21.641745476653|-21.641745476653|-21.641745476653|-21.641745476653|-21.641745476653|-21.641745476653|-21.652060758868|-21.652060758868|-21.652060758868|-21.652060758868|-21.652060758868|-21.652060758868||-21.852659440313|-21.852659440313||-21.852659440313|-21.852659440313|-21.852659440313|-21.852659440313|-21.852659440313|-21.852659440313|-21.852659440313|-21.852659440313|-21.852659440313|-21.852659440313|-22.319332234989|-22.319332234989|-22.615924430038|-22.811634599605|-22.811634599605|-23.168483799738|-23.287204073582|-23.652448758719|-23.805491788443|-23.805491788443|-23.86721362809|-24.535792453859|-26.211991848519|-26.366324862706|-26.366324862706|-26.366324862706|-26.366324862706|-26.366324862706|-26.366324862706|-26.366324862706||-26.366324862706|-26.557026925868|-26.675960017803|-26.675960017803|-27.38853189872|-27.38853189872|-27.563246897358||-27.563246897358|-27.563246897358|-27.67173339331|-27.67173339331|-27.67173339331|-27.67173339331|-28.19637035224|-28.357078169156|-28.685642028703|24.94792721316|24.94792721316|24.94792721316|24.94792721316|24.94792721316|24.94792721316|24.94792721316|24.94792721316|24.94792721316|24.826717713525|24.826717713525|24.826717713525|24.779686348361|24.477429275957|24.354850957972|24.354850957972|23.782637491193|23.782637491193|23.782637491193|23.782637491193|23.610411581329|23.610411581329|23.610411581329|23.610411581329|23.610411581329|23.610411581329|23.164346201477|22.960384668308|21.971966458703|21.971966458703|21.971966458703|21.971966458703|21.971966458703|21.971966458703|||21.971966458703|21.971966458703|21.971966458703|21.435517418545|21.400022863068|21.400022863068|21.312373212725|21.312373212725|20.270463635218||20.270463635218|20.270463635218|20.270463635218|20.270463635218|20.270463635218|20.270463635218|19.71718128709|19.352422910576|18.902692695067|18.814103969386|18.697373066012||18.697373066012|18.697373066012|18.697373066012|18.697373066012|18.635970073346|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|18.406608006419|||18.406608006419|18.406608006419|18.240676664711|17.751922836214|17.751922836214|17.751922836214|17.751922836214|17.751922836214|17.751922836214|17.751922836214|17.751922836214|17.751922836214|17.751922836214|17.751922836214||16.085469606088|15.850522017663|15.645405275421|15.645405275421||15.645405275421||15.645405275421|15.645405275421|15.645405275421|15.645405275421|15.645405275421|15.645405275421|15.385067600768|15.385067600768|15.305630943025|14.895146445925|-17.572649523267|||-17.572649523267|-17.572649523267|-17.572649523267|-17.572649523267||-19.224691861299|15.918355358599|15.918355358599|15.918355358599|15.918355358599|15.918355358599|15.918355358599|15.918355358599|15.918355358599|15.918355358599|15.918355358599|15.918355358599|15.53080120989|15.53080120989|15.53080120989|15.195335080319|15.061524729293|15.061524729293|14.157249826371|-18.003361770454|-18.003361770454|-18.003361770454
09509|100143|/equities/kingsoft|MSCI_EEM|-30.150450607143||||-30.398288153105|-30.398288153105|-30.398288153105|-30.398288153105|-30.398288153105|-30.398288153105|-30.398288153105|-31.003653100788|-31.762947033576|-32.304385978571|29.238844538895|29.238844538895|29.238844538895|29.238844538895|29.238844538895|29.238844538895|29.238844538895|29.238844538895|29.238844538895|29.238844538895|29.238844538895|29.238844538895|29.238844538895|29.238844538895|29.233161450721|28.96128983111|27.885878399686|-30.221306080136|-30.221306080136|-30.221306080136|-30.221306080136|-30.221306080136||-30.221306080136|-30.221306080136|-30.44256193827|||-30.491311576023|-30.491311576023|-30.810346102333|-30.824007322287|-30.824007322287|-30.850996431863|-30.850996431863|-30.871792283746|-30.871792283746|-30.871792283746|-30.871792283746|-30.871792283746|-30.871792283746|-30.871792283746|-30.871792283746|-31.120880196594|-31.737645756428|-31.941661053755|-31.941661053755|-32.327483857385|-32.327483857385|-32.327483857385|-32.327483857385|-32.327483857385|-32.5260923314|-34.300102755748|-34.423447341083|-34.893830743497|-35.30314293511|-35.711271610605|-35.940300666345|-36.078461246851|-36.078461246851|-36.078461246851|-36.078461246851|-36.078461246851|-36.078461246851|-36.078461246851|-36.078461246851|-36.078461246851||-36.078461246851|-36.078461246851|-36.078461246851|-36.078461246851|-36.487942719659|-36.487942719659|-36.487942719659|-37.185492118422|31.566153039561|31.566153039561|31.566153039561|31.566153039561|-36.066494210973|32.155138899373|32.155138899373|32.155138899373|32.155138899373|32.155138899373|32.155138899373||32.155138899373|32.155138899373|32.155138899373|32.155138899373|-35.87674842909|-35.87674842909|-35.87674842909|-35.87674842909|-35.87674842909|-35.87674842909|-35.87674842909|-35.87674842909|-35.87674842909|-35.87674842909|-35.87674842909|-35.87674842909|-35.87674842909|-35.87674842909|-36.19860973441|-36.446079774295|-36.446079774295|-36.446079774295|-36.446079774295|-36.446079774295|-36.446079774295|-36.446079774295|-36.446079774295|-36.446079774295|-36.446079774295|-36.446079774295|-36.446079774295|-36.446079774295|-36.446079774295|-36.446079774295|-36.446079774295|-36.446079774295|-36.897868204552|-37.984295792534|-38.06652672913|-38.06652672913|-38.06652672913|-38.06652672913|-38.06652672913|-38.06652672913|-38.06652672913|-38.06652672913|-38.375060358672|-38.375060358672|-38.375060358672|-38.375060358672|-38.375060358672|-38.375060358672|-38.375060358672|-38.375060358672|-38.375060358672|-38.375060358672|-38.375060358672|-38.622288905943|-39.205323337808|-39.87258161361|-40.147310615192|-40.377567689298|-41.41118454125|-42.440206359785|35.424747109216||35.424747109216|34.435486975768|34.435486975768|34.356098165621|33.907266493144|33.907266493144|33.907266493144|33.907266493144|33.581810056799|33.581810056799|31.963121268079|-37.100898596409|-37.100898596409|-37.100898596409|-37.100898596409|-37.100898596409|-37.100898596409|-37.100898596409|-37.100898596409|-37.467664556109|-37.564071262769|-39.468413022814|-39.520458914238|-42.039398539284|36.996276418159|36.996276418159|36.996276418159|36.996276418159|36.996276418159|36.996276418159|36.996276418159|36.996276418159|36.996276418159|36.996276418159|36.996276418159|36.996276418159|36.996276418159|36.996276418159|36.996276418159|36.981973162172||35.374413692154||-40.005173795197|-40.005173795197|-40.005173795197|-40.005173795197|-40.005173795197|-40.005173795197|-40.005173795197|||-40.005173795197|-40.005173795197|-40.910223855848|-40.910223855848|-40.910223855848|-40.910223855848|-40.910223855848|-40.910223855848|-40.910223855848||-42.103025743558|-42.37448753817|-42.37448753817|-42.37448753817|-43.164491800408|-43.164491800408|-43.474434274148|-44.421594824737|-44.426769484354|-45.668634455815|39.545594757291|39.545594757291|39.545594757291|39.545594757291|39.545594757291|39.545594757291|39.545594757291|39.545594757291|39.545594757291|39.545594757291|39.473747145466
09510|943516|/equities/china-vanke|MSCI_EEM|3.4010771178178||||3.4010771178178|3.4010771178178|3.4010771178178|3.4010771178178|3.4010771178178|3.4010771178178|3.4010771178178|3.4010771178178|3.4010771178178|3.4010771178178|3.4010771178178|3.4010771178178|3.4010771178178|-3.759434372208|-3.759434372208|-3.759434372208|-3.759434372208|-3.759434372208|-3.759434372208|-3.759434372208|-3.759434372208|-3.759434372208|-3.759434372208|-3.759434372208|-3.759434372208|-3.759434372208|-3.759434372208|-3.759434372208|-3.759434372208|-3.759434372208|-3.759434372208|-3.759434372208||-3.7860382199524|-3.8211537202462|-3.8889713456573|||-3.8889713456573|-3.8889713456573|-3.8889713456573|-3.8889713456573|-3.8889713456573|-3.8889713456573|-3.8889713456573|-3.8889713456573|-3.8889713456573|-3.8889713456573|-3.8889713456573|-3.8889713456573|-4.0088570305972|-4.0437300546599|-4.1093581909545|-4.1093581909545|-4.1104421505967|-4.1104421505967|-4.1204912408236|-4.1516568775578|-4.4685623446091|-4.4685623446091|-4.4685623446091|-4.4685623446091|-4.4685623446091|-4.4685623446091|-4.584514012931|-4.6850152975963|-4.7259064149694|-4.7259064149694|-4.7259064149694|-4.7259064149694|-4.7259064149694|-4.7259064149694|-4.7259064149694|-4.7259064149694|-4.8110070970143|-4.8783413333457|-4.8998236570934|-4.9736930964368||-5.0685476327359|-5.105053189112|-5.1468636027001|-5.1468636027001|-5.1468636027001|-5.1468636027001|-5.1468636027001|-5.3098486519547|-5.4720540418328|-5.5739487690066|-5.6045665792888|-5.6045665792888|5.1708022150922|5.1708022150922|5.1708022150922|5.1708022150922|5.1708022150922|5.1708022150922|5.1708022150922||5.1708022150922|5.1708022150922|5.1708022150922|5.1708022150922|5.1708022150922|5.1708022150922|5.1708022150922|5.1708022150922|5.1708022150922|5.1708022150922|5.1708022150922|5.1708022150922|5.1708022150922|5.0592340272143|5.0592340272143|5.0592340272143|5.0592340272143|5.0592340272143|5.0592340272143|5.0592340272143|5.0592340272143|5.0592340272143|5.0592340272143|5.0592340272143|5.0592340272143|5.0592340272143|5.0102597653286|-5.4229860528255|-5.4229860528255|-5.4229860528255|-5.4229860528255|-5.4229860528255|-5.4229860528255|-5.4229860528255|-5.4229860528255|-5.4229860528255|-5.4229860528255|-5.4229860528255|-5.4229860528255|-5.4229860528255|-5.4259086989503|-5.4259086989503|-5.5287876552058|-5.621149898871|5.0556812180106|5.0556812180106|5.0556812180106|5.0556812180106|4.9968679098094|4.8965199156827|4.7942719816061|4.7942719816061|4.7942719816061|4.7942719816061|4.7942719816061|4.7942719816061|4.7942719816061|4.7919687296387|4.7249651778005|4.6828397746633|4.6828397746633|4.6828397746633|4.6756660903617|4.6756660903617|-5.1158170638601||-5.1158170638601|-5.1158170638601|-5.1158170638601|-5.1158170638601|-5.1158170638601|-5.1158170638601|-5.1897967058332|-5.2908851789005|-5.4060902328092|-5.4060902328092|-5.4060902328092|-5.4060902328092|-5.4060902328092|-5.4060902328092|-5.4060902328092|-5.4060902328092|-5.4060902328092|-5.4060902328092|-5.4060902328092|-5.4060902328092|-5.4060902328092|-5.518308037841|-5.518308037841|-5.518308037841|-5.518308037841|-5.545897636506|-5.5826641825537|-5.64851594277|-5.7816843755574|-5.8468714828327|-5.9009681139869|-5.978023819672|-5.978023819672|-5.978023819672|-5.978023819672|-5.978023819672|-5.978023819672|-6.0803048392278|-6.0803048392278|-6.0803048392278||-6.0803048392278||-6.0803048392278|-6.0803048392278|-6.0803048392278|-6.0803048392278|-6.0803048392278|-6.0803048392278|-6.0803048392278|||-6.0803048392278|-6.0803048392278|-6.0803048392278|-6.0803048392278|-6.0803048392278|-6.0803048392278|-6.0803048392278|-6.0803048392278|-6.0803048392278||-6.1774751046242|-6.1774751046242|-6.2733055859739|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029|5.5367192276029
09511|49994|/equities/weigao-group|MSCI_EEM|-5.42130071039||||-5.42130071039|-5.42130071039|-5.42130071039|-5.42130071039|-5.42130071039|-5.42130071039|-5.42130071039|-5.42130071039|-5.42130071039|-5.42130071039|-5.42130071039|-5.5603340611965|5.056181623028|5.056181623028|5.056181623028|5.056181623028|5.056181623028|5.056181623028|5.056181623028|5.056181623028|5.056181623028|5.056181623028|5.056181623028|5.056181623028|4.950201857406|-5.4004646585486|-5.4004646585486|-5.4004646585486|-5.4004646585486|-5.4004646585486|-5.4004646585486|-5.4004646585486||-5.4232942579082|-5.4658823010978|-5.5545100073989|||-5.5545100073989|-5.5545100073989|-5.5545100073989|-5.5545100073989|-5.5545100073989|-5.5545100073989|-5.6150111468827|-5.66088646345|-5.66088646345|-5.66088646345|-5.6948737666856|-5.745593857658|-5.745593857658|-5.745593857658|-5.745593857658|-5.745593857658|-5.745593857658|-5.745593857658|-5.745593857658|-5.745593857658|-5.745593857658|-5.745593857658|-5.745593857658|-5.745593857658|-5.7573996883999|-5.7573996883999|-5.8559994545657|-5.8698889232272|-5.8698889232272|-5.8698889232272|-5.8698889232272|-5.8698889232272|-5.8698889232272|-5.9166311109827|-5.9166311109827|-5.9166311109827|-5.962841315956|-5.962841315956|-5.962841315956|-6.035379219818||-6.0965916663112|-6.0965916663112|-6.0965916663112|-6.0965916663112|-6.1543726457124|-6.1543726457124|-6.1654140168831|-6.1671265423745|-6.2440296080874|-6.3128108345984|5.6992296915512|5.6992296915512|5.6992296915512|5.6992296915512|5.6992296915512|-6.1930141380961|-6.1930141380961|-6.1930141380961|-6.1930141380961||-6.1930141380961|-6.1930141380961|-6.1930141380961|-6.280571373694|-6.3173384179088|-6.3173384179088|-6.3173384179088|-6.3173384179088|-6.3173384179088|-6.3173384179088|-6.3173384179088|-6.3173384179088|-6.3173384179088|-6.3173384179088|-6.4308275485034|-6.4308275485034|-6.4308275485034|-6.4714751799896|-6.6049725832757|-6.6149693398803|-6.7160769733157|-6.8145302702284|-6.9155890598668|-6.9234323120529|6.3643615900142|6.3643615900142|6.3643615900142|6.3643615900142|6.3643615900142|6.3643615900142|6.3643615900142|6.3643615900142|6.3643615900142|6.3643615900142|6.3643615900142|6.3643615900142|6.3643615900142|6.3643615900142|6.3643615900142|6.3643615900142|6.3643615900142|6.3643615900142|6.3643615900142|6.3643615900142|6.3643615900142|6.3235329240761|6.3235329240761|6.2428141004732|6.0777124165838|6.0777124165838|6.0777124165838|6.0777124165838|5.9796804056505|5.7963118405187|5.5694753688437|5.5694753688437|5.5694753688437|5.5694753688437|5.5694753688437|5.5694753688437|5.5694753688437|5.5694753688437|5.5694753688437|5.5694753688437|5.5694753688437||5.4453632074065|5.4453632074065|5.4453632074065|5.4453632074065|5.3731219610123|5.3731219610123|5.3731219610123|5.3731219610123|5.3731219610123|5.3731219610123|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3607744707634|5.3153048901613|5.2693017624668|5.2693017624668|5.2693017624668|5.2693017624668||5.2693017624668||5.2693017624668|5.2693017624668|5.2693017624668|5.2693017624668|5.2693017624668|5.2693017624668|5.2693017624668|||5.2693017624668|5.2693017624668|5.2693017624668|5.2693017624668|5.2693017624668|5.2693017624668|5.2693017624668|5.2693017624668|5.2693017624668||5.2693017624668|5.2475575763706|5.1717305800124|4.997478659595|4.9594205834743|4.8605575290775|4.8605575290775|4.8605575290775|4.8605575290775|4.8605575290775|4.8605575290775|4.8605575290775|4.7117306090566|4.6984803733338|4.6984803733338|4.6984803733338|4.6984803733338|4.6984803733338|4.6984803733338|4.6984803733338|4.6984803733338
09512|49970|/equities/guangdong-inv|MSCI_EEM|7.171156785832||||7.171156785832|7.1384524944035|7.1384524944035|7.1384524944035|7.0755027005637|7.0611141467055|7.0384599659134|7.0348271348949|7.0348271348949|6.9785081670439|6.9785081670439|6.9785081670439|6.9105645866036|-7.1934266466275|-7.1934266466275|-7.1934266466275|-7.1934266466275|-7.1934266466275|-7.1934266466275|-7.1934266466275|-7.1934266466275|-7.1934266466275|-7.1934266466275|-7.1934266466275|-7.1934266466275|-7.1934266466275|-7.1934266466275|-7.1934266466275|-7.1934266466275|-7.1934266466275|-7.1934266466275|-7.1934266466275||-7.1934266466275|-7.2021409293429|-7.251823162637|||-7.2980327042752|-7.2980327042752|-7.2980327042752|-7.2980327042752|-7.2980327042752|-7.3667030503147|-7.4468999954634|-7.4468999954634|-7.4468999954634|-7.4468999954634|-7.5715555981986|-7.7439505873115|7.2553974351547|7.2553974351547|7.2553974351547|7.2553974351547|7.2553974351547|7.2553974351547|7.2553974351547|7.2553974351547|7.2553974351547|7.2553974351547|7.2553974351547|7.2553974351547|7.2553974351547|7.2553974351547|7.2553974351547|7.2553974351547|7.2287749406653|7.2169720460924|7.203857877735|7.1831751961219|7.1373253518808|7.1373253518808|7.1373253518808|6.995361691765|6.9868688178621|6.9868688178621|6.9868688178621|6.9868688178621||6.8526319742824|6.7805515147565|6.7805515147565|6.7805515147565|6.75727943329|6.7480883747116|6.721764713501|-7.258274912764|-7.258274912764|-7.258274912764|-7.258274912764|-7.258274912764|-7.258274912764|-7.258274912764|-7.258274912764||6.9120045988872|6.9120045988872|6.9120045988872||6.9120045988872|6.9120045988872|6.9120045988872|6.9120045988872|6.9120045988872|6.9120045988872|6.9120045988872|6.9120045988872|6.9120045988872|6.9120045988872|6.9120045988872|6.9120045988872|6.9116720456894|6.8707466411387|6.8476499362977|6.8476499362977|6.7976584219155|6.7976584219155|6.7976584219155|6.7976584219155|6.7976584219155|6.7976584219155|6.7976584219155|6.7440646515088|6.719516288991|6.6114431617585|6.6114431617585|6.6114431617585|6.6114431617585|6.6114431617585|6.6114431617585|6.6114431617585|6.6114431617585|6.6114431617585|6.6114431617585|6.6114431617585|6.6114431617585|6.6114431617585|6.5565349317293|6.5565349317293|6.5482020741109|6.5482020741109|6.5482020741109|6.5482020741109|6.5482020741109|6.5482020741109|6.5482020741109|6.5482020741109|6.491820606921|6.491820606921|6.491820606921|6.4548007220404|6.3968113586104|6.3968113586104|6.3968113586104|6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739||6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739|6.3806773551739|6.3368640087751|6.3304042443863|6.2521159500139|6.1979064246302|6.1743407006932|6.1231559642898|6.1064007320341|6.1064007320341|6.1064007320341|6.1004452217879|6.0777170116441|5.9924900657768|5.9924900657768|5.9810601641885|5.9810601641885|5.9810601641885|5.9810601641885|5.9810601641885|5.9810601641885|5.9761780555769|5.9468647700464|5.8187386174903|5.7483109213281|5.7483109213281|5.7483109213281|5.7483109213281|5.7483109213281|5.7483109213281|5.7483109213281|5.7483109213281|5.7483109213281||5.7483109213281||5.7483109213281|5.7483109213281|5.7483109213281|-6.3296903537153|-6.3296903537153|-6.3296903537153|-6.3296903537153|||-6.3296903537153|-6.3296903537153|-6.3296903537153|-6.3296903537153|-6.3296903537153|-6.3296903537153|-6.3296903537153|-6.3296903537153|-6.3296903537153||-6.3296903537153|-6.3296903537153|-6.3296903537153|-6.3296903537153|-6.3296903537153|-6.3296903537153|-6.3296903537153|-6.3296903537153|5.8451160621416|5.8451160621416|5.8451160621416|5.7889704497964|5.7889704497964|5.7558993261252|5.7558993261252|5.7558993261252|-6.2158821735216|-6.2158821735216|-6.2158821735216|-6.2158821735216|-6.2158821735216
09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER||133.85271815547|133.85271815547|133.85271815547|133.85271815547|133.85271815547|133.85271815547|133.85271815547|133.85271815547|133.14236742439|-143.93724768043|-143.93724768043|-143.93724768043|-143.93724768043|-143.93724768043|-144.76360853381|-144.7928983709|-146.65877596767|-147.45419551963|-147.76352007259|-147.76352007259|-147.76352007259|-147.76352007259|-147.88823055225|-147.88823055225||-147.88823055225|-149.26470061362|-150.46077845957|-150.67864273286|-151.92071414762|-152.59812921142|-152.59812921142|-152.59812921142|-152.59812921142|-152.59812921142||-152.59812921142|-152.59812921142|140.57590947377|140.57590947377|140.57590947377|140.57590947377|140.57590947377|140.57590947377|140.57590947377|140.57590947377|140.57590947377|140.57590947377|140.57590947377|140.57590947377|140.57590947377|-151.5671339839|-151.5671339839|-151.5671339839|-151.5671339839|-151.5671339839|-151.5671339839|-151.5671339839|-151.5671339839|-151.5671339839|-151.5671339839|-151.5671339839|-151.5671339839|-152.88936191889|-152.88936191889|-152.88936191889|-152.88936191889|-152.88936191889|-152.88936191889|-152.88936191889|-152.88936191889|-154.2104021321|-155.46359317194|-155.46359317194|-155.46359317194|-155.46359317194|-155.46359317194|-161.12621463548|-166.41801626165|-168.07557362405|-171.36174847117|151.12921117381|151.12921117381|151.12921117381|151.12921117381|151.12921117381|151.12921117381|151.12921117381|151.12921117381|151.12921117381|151.12921117381|151.04487129467|151.04487129467|151.04487129467|145.52453246255|145.52453246255|142.01867901585|142.01867901585|142.01867901585|142.01867901585|142.01867901585|142.01867901585|142.01867901585|142.01867901585|142.01867901585|142.01867901585|142.01867901585|142.01867901585|142.01867901585|142.01867901585|142.01867901585|141.58924466654|141.58924466654|141.58924466654|141.58924466654|141.58924466654|141.58924466654|141.58924466654|141.58924466654|141.58924466654||132.32647409908|-142.51327818945|-143.51475354383|-144.34972615982|-146.61080684424|-146.88988499289|-146.88988499289|-147.21098332543|-149.29751027831|-149.29751027831|-150.19000038177|-150.19000038177|-150.19000038177|-150.65555597974|-152.42906044289|-152.42906044289|-152.42906044289|-152.42906044289|-152.42906044289|-152.42906044289|-152.42906044289|-152.80449371216|-152.80449371216|-152.80449371216|-152.80449371216|-152.80449371216|-152.80449371216|-153.50499301351|-156.78332557057|-158.98147285619|-159.81274761799|-161.56512051604|-161.56512051604|-167.57235612893|-171.08039569881|-173.7559952209|-176.11777246767|-178.35308051963|-183.44786724403|-186.38651916004|-187.47305160804|-187.47305160804|-187.47305160804|-187.47305160804|-189.3033906756|-197.05932297289|-206.23258108099|-224.81397897888|-230.84886553209||-231.34395253448|-231.34395253448|-231.34395253448|-231.34395253448|-231.34395253448|-248.93772503832|-257.38508235709|-257.38508235709|-257.38508235709|-262.8723137301|-262.90933353162|-262.90933353162||||-262.90933353162|-262.90933353162|-263.63871065955|-263.63871065955|-263.63871065955|-263.63871065955|-263.63871065955|-263.63871065955|-266.82078962172|250.89077956614|250.89077956614|250.89077956614|250.89077956614|250.89077956614|250.89077956614|250.89077956614|250.89077956614|250.89077956614|250.89077956614|250.89077956614|250.89077956614|250.54531062904|249.56828472721|249.56828472721|245.96476080801|245.51640089779|242.01822321977|241.51632496268|241.51632496268|240.2959166252|238.16212958355|232.90236620395|231.5026291155|227.11403235056|223.12670261173|-245.83284321153|-245.83284321153|-245.83284321153|-245.83284321153|-245.83284321153|-245.83284321153|-245.83284321153|-245.83284321153|-245.83284321153|-262.14760356837|-265.16400396485||||-267.96000440539|-269.97321213012|-269.97321213012|-269.97321213012|-269.97321213012|-269.97321213012|-269.97321213012|-269.97321213012|-269.97321213012|-270.1369023668|-274.53635517419|-274.53635517419|-274.53635517419|-274.53635517419|-274.53635517419|256.2896362494
09514|37875|/equities/lpp|MSCI_EEM|-21320.345402747|-21320.345402747|-21320.345402747|-21320.345402747|-21320.345402747|-21320.345402747|-21320.345402747|-21320.345402747|-21320.345402747|-21320.345402747|-21320.345402747|-21320.345402747|-21320.345402747|-21320.345402747|-21320.345402747|-21339.848132256|-21339.848132256|-21339.848132256|-21339.848132256|-21339.848132256|-21339.848132256|-21339.848132256|-21339.848132256|-21339.848132256|-21714.553480285|19849.38719854|19849.38719854|19849.38719854|19849.38719854|19849.38719854|19849.38719854|19849.38719854|19849.38719854||19528.763553933|19270.923138297|||19270.923138297|19270.923138297||||19270.923138297|19270.923138297|19083.247931441|18898.608812712|18582.898680791|18365.430470112|18365.430470112|17192.144966792|15817.238873498|15817.238873498|15817.238873498|15817.238873498|15817.238873498|15817.238873498|15817.238873498|15817.238873498|15817.238873498|15817.238873498|15817.238873498|15676.654303887|-17191.338403448|-17191.338403448|-17191.338403448|-17448.195559812|-17448.195559812|-17492.995066458|-17935.82785162|-18052.5865018|-18308.985002|-18567.761113333||16870.693494982|16870.693494982|16870.693494982|16870.693494982|16870.693494982|16870.693494982|16831.326105536|16811.195672817|16597.717414242|16464.408238046|-18064.254292582|-18064.254292582|-18064.254292582|-18064.254292582|-18064.254292582|-18064.254292582|-18064.254292582|-18066.702830349|-18066.702830349|-18146.058700387|16887.09662571|16887.09662571|16887.09662571|16887.09662571|16887.09662571|16887.09662571|16887.09662571|16887.09662571|16887.09662571|16887.09662571|16887.09662571|16887.09662571|16887.09662571|16887.09662571|16887.09662571|16887.09662571|16887.09662571|16887.09662571|16887.09662571|16887.09662571|16847.310649024|16847.310649024|16356.178498916|16166.516665328|16166.516665328|16100.296294809|16028.508749493|16028.508749493|16028.508749493|16028.508749493|16028.508749493|16028.508749493|16028.508749493|16028.508749493|16028.508749493|15699.176388325|15511.637516451|15511.637516451|15480.216868918|15480.216868918|15480.216868918||15480.216868918|15480.216868918|15480.216868918|15480.216868918|15480.216868918|15480.216868918|15480.216868918|15480.216868918|15480.216868918|15480.216868918|15480.216868918|15194.963187687|15042.069711457|15042.069711457|15042.069711457|15042.069711457|15018.688568285|14644.653964761|14558.782183068|14275.313536742|13912.57059638|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15112.931075211|-15203.618611372||-15203.618611372|-15362.354012635|-15604.837791817|-15630.653102019|-15705.35589429|-15705.35589429|-15705.35589429|-15705.35589429|-15705.35589429|-15739.185040178|-15739.185040178|-15739.185040178|-15911.594489087|-16170.104987874|-16639.28331986|-16765.374668282|-16765.374668282|-16765.374668282|-16765.374668282|-16822.045372254|-16822.045372254|-16822.045372254|-16822.045372254|-16822.045372254|-16822.045372254|-16822.045372254|-16822.045372254|-16822.045372254|-16822.045372254|-16822.045372254|-16822.045372254|-16857.828191393|-17048.488602734|-17048.488602734||-17048.488602734|-17116.403689441|-17116.403689441|-17116.403689441|-17116.403689441|-17116.403689441|-17116.403689441|||-17116.403689441|-17116.403689441|-17116.403689441|-17116.403689441|-17116.403689441|-17116.403689441|-17116.403689441|-17116.403689441|-17116.403689441|-17784.892988268|-18295.436653631|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613|17015.867117613
09515|1012156|/equities/win-semiconductors|MSCI_EEM||||||||215.75934923329|215.75934923329|215.75934923329|215.75934923329|215.75934923329|215.75934923329|215.75934923329|215.75934923329|215.75934923329|215.75934923329|215.75934923329|196.08340837265|196.08340837265|196.08340837265|196.08340837265|190.55084904178|190.55084904178|190.55084904178|190.55084904178|190.55084904178|190.55084904178|190.55084904178|190.55084904178|172.27872115753|164.13793495899|164.13793495899|164.13793495899|164.13793495899|164.13793495899||164.13793495899|164.13793495899|164.13793495899|164.13793495899||164.13793495899|164.13793495899|156.48659439888|151.35081156494|151.35081156494|151.35081156494|151.35081156494|151.35081156494|151.35081156494|151.22312396104|144.44235995671|133.51928884079|126.82698760088|123.55776400097|123.23798024812|123.23798024812|122.73664472013|121.09627191126|113.57654612293|113.57654612293|113.57654612293|113.57654612293|-130.28821466305|-130.28821466305|111.72309544862|111.72309544862|111.72309544862|111.72309544862|111.72309544862|111.72309544862|111.72309544862|111.72309544862|111.72309544862|111.72309544862|111.72309544862|109.72913018348|109.72913018348|104.08792242609|95.236580473431|92.467285879768|92.467285879768|92.467285879768|92.467285879768||92.467285879768|92.467285879768|92.467285879768|92.467285879768|92.467285879768|92.467285879768|92.467285879768|92.467285879768|92.467285879768||92.467285879768|89.847040769316|89.847040769316||89.847040769316|89.847040769316|89.847040769316|89.847040769316||89.847040769316|89.847040769316|88.680299007423|88.680299007423|88.272555893801|87.663948873836|87.248834455629|85.691338226576|85.691338226576|85.691338226576|85.691338226576|85.691338226576|85.691338226576|85.691338226576|85.691338226576|85.691338226576|85.691338226576|85.691338226576|85.691338226576|85.691338226576|85.691338226576|85.691338226576|84.812603709189|84.805350713335|84.805350713335|84.805350713335|84.805350713335|84.805350713335|84.805350713335|82.683724116841|80.827704154225|80.827704154225|80.827704154225|80.827704154225|80.827704154225|80.827704154225|80.827704154225|80.827704154225|80.827704154225|80.827704154225|80.827704154225|80.827704154225|80.827704154225|80.827704154225|80.827704154225|80.827704154225|-88.563491642093|-88.563491642093|-88.563491642093|-88.563491642093|-88.563491642093|-88.563491642093|-88.563491642093|-88.563491642093|-88.563491642093|-88.671091173189|-88.671091173189|-88.671091173189|-88.671091173189|-88.671091173189|-88.671091173189|-88.671091173189|-88.671091173189|-88.671091173189|-88.671091173189|-88.671091173189|-88.671091173189|-88.671091173189|-88.671091173189|-88.671091173189|-88.956768987462|-90.618634751423|-91.416872342516|-91.416872342516|-91.416872342516|-91.416872342516|-91.416872342516|-91.416872342516|-91.416872342516|-91.416872342516|-91.416872342516|-91.416872342516|-91.416872342516|-91.416872342516|-92.718744419337||-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861||-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-94.543688198861|-102.27631971233|-109.2403579486|||-116.32019388682|-116.32019388682|-117.87799329235|-124.71999220798|107.42357535745|107.42357535745|107.42357535745|107.42357535745|104.02619484161|102.71135165631|102.71135165631|97.234835173682|-112.88909237817|-112.88909237817|-115.93232486463|104.91668754258|104.91668754258|104.91668754258|104.91668754258|104.91668754258
09516|49993|/equities/citic-bank|MSCI_EEM|6.9832414482567||||6.9832414482567|6.9832414482567|6.9832414482567|6.9832414482567|6.9324906506509|6.8638785060214|6.7970457749893|6.7970457749893|6.7970457749893|6.7970457749893|6.7970457749893|6.7970457749893|6.7561618175031|6.6880651412625|-7.2699957725119|-7.2699957725119|-7.2699957725119|-7.2699957725119|-7.2699957725119|-7.2699957725119|-7.2699957725119|-7.2699957725119|-7.2699957725119|-7.2699957725119|-7.2699957725119|-7.2699957725119|-7.2834126439237|-7.2834126439237|-7.2834126439237|-7.2834126439237|-7.2834126439237|-7.2834126439237||-7.2834126439237|-7.2834126439237|-7.2834126439237|||-7.2834126439237|-7.3133899996784|-7.3133899996784|-7.3133899996784|-7.3133899996784|-7.3133899996784|-7.3904335576193|-7.413889369286|-7.413889369286|-7.413889369286|-7.413889369286|-7.4920990565496|-7.5739990449699|7.0985962917425|7.0985962917425|7.0985962917425|7.0985962917425|7.0985962917425|7.0985962917425|7.0985962917425|7.0985962917425|7.0985962917425|7.0985962917425|7.0985962917425|7.0985962917425|7.0985962917425|7.0985962917425|7.0985962917425|7.0985962917425|7.0985962917425|7.0951069516184|7.0533192845537|7.0533192845537|7.0533192845537|7.0533192845537|7.0533192845537|7.0533192845537|7.0533192845537|7.0533192845537|7.0533192845537||7.0420215099336|7.0266904797026|7.0068783192578|6.9526426691416|6.8223809024364|6.7348676545388|6.6919353016814|6.6919353016814|6.6343725531853|6.6081914470766|6.4091017562122|-7.0119157098057|-7.0119157098057|-7.0119157098057|-7.0119157098057|-7.0710172412927|-7.1389082800608|-7.1637868761201|-7.1992075839726||-7.2468556923751|-7.2468556923751|-7.2468556923751|-7.2670616356403|-7.3756240438389|-7.4195822953038|-7.4528692562109|-7.4776325577636|-7.4812968331032|-7.4812968331032|-7.4812968331032|-7.4812968331032|-7.4812968331032|-7.4812968331032|-7.4812968331032|-7.4812968331032|-7.4812968331032|-7.4812968331032|-7.4812968331032|-7.4812968331032|-7.4812968331032|-7.4812968331032|-7.4812968331032|-7.4812968331032|-7.4812968331032|-7.61755186512|-7.6989464118958|-7.7910515814888|-7.8255369128333|-7.8255369128333|-7.8255369128333|-7.8539343426682|-7.8539343426682|-7.861908060505|-7.861908060505|-7.861908060505|-7.861908060505|-7.861908060505|-7.861908060505|-7.861908060505|-7.861908060505|-7.861908060505|-7.861908060505|-7.861908060505|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972||7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.3302143847972|7.2929805075718|7.2929805075718|7.2538673387184|7.1859635496818|7.0777372943784|6.9952636943289|6.9442761015534|6.9442761015534|6.8241956048144|6.7291062201541|6.7168598014976|6.7168598014976|6.6603996046015|6.5865550579438|6.4195056824562|6.3946364196579|6.3946364196579|6.3055077868421|6.3055077868421|6.3055077868421|6.3055077868421|6.3055077868421|6.2250088406624|6.1016764324044|6.0824514765239|6.0824514765239|6.0824514765239|6.0824514765239|6.0824514765239|5.9477242252006|5.8752488583077|5.7830543749585|-6.1830495371551|-6.1830495371551|-6.1830495371551||-6.1830495371551||-6.1830495371551|-6.1830495371551|-6.1830495371551|-6.1830495371551|-6.1830495371551|-6.1830495371551|-6.1830495371551|||-6.1830495371551|-6.1830495371551|-6.1830495371551|-6.1830495371551|-6.1830495371551|-6.1830495371551|-6.1830495371551|-6.3372773345014|-6.3475300929834||5.8704182064311|5.8704182064311|5.8704182064311|5.8704182064311|5.8704182064311|5.8704182064311|5.8704182064311|5.8704182064311|5.8704182064311|5.8704182064311|5.8704182064311|5.8704182064311|5.811575800818|5.7567510148351|5.6913898543588|5.6387665885545|5.5358516527389|5.5319619448004|5.5319619448004|5.5319619448004|5.5319619448004
09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER|69616.806337342|69616.806337342|69616.806337342|69616.806337342|69616.806337342|69616.806337342|69616.806337342|69616.806337342|69616.806337342|69616.806337342|69616.806337342|69616.806337342|69616.806337342|69616.806337342|69616.806337342|69616.806337342|69616.806337342|69616.806337342|69616.806337342|69250.89593038|66943.471925591|66943.471925591|66943.471925591|66943.471925591|66517.191028434|64780.212253816|63846.90250424|62842.113893599|61480.126548444||60794.585053827|59733.983393141|58867.759325712|58808.621473013|57957.163296214|57957.163296214|||57957.163296214|57957.163296214|57957.163296214||57957.163296214|57957.163296214|57957.163296214|57957.163296214|57957.163296214|57957.163296214|57957.163296214|57957.163296214|57957.163296214|57957.163296214|57943.514773572|57445.891321772||57445.891321772|57445.891321772|57209.879246413|56759.865829348|56732.199784396|56732.199784396|56732.199784396|56732.199784396|56732.199784396|56732.199784396|56732.199784396|56732.199784396|56732.199784396|56732.199784396||56732.199784396|56732.199784396|56732.199784396|56732.199784396|55813.555315995|54898.39479555|54020.438661722|53944.931846358|53416.829439948||53416.829439948|53277.588266609|52965.09807401|52173.442304456|51738.269227173|51666.96580797|51474.460917497|51474.460917497|51474.460917497|51474.460917497|51419.401019441|51106.001132713|51012.223480792|50389.13720088||49669.662901386|49669.662901386|49669.662901386|49669.662901386|49669.662901386|49669.662901386|49669.662901386|49669.662901386|49669.662901386|49669.662901386|49669.662901386|49669.662901386|49669.662901386|49669.662901386|49669.662901386|49669.662901386|49669.662901386|49669.662901386|49669.662901386|49669.662901386|49669.662901386|49669.662901386|49669.662901386|48919.625445984|48742.917162205|48266.006472937|48266.006472937|48266.006472937|48266.006472937|48266.006472937|47996.979839867|47996.979839867|47996.979839867|47996.979839867|47583.310933186|47455.815966896|47455.815966896|47259.032057897|47259.032057897||47024.48006433|46886.088960366|46677.876622629|46276.529580699|45711.69953411|44700.777260122||44235.248072073|44235.248072073|44235.248072073|44235.248072073|44235.248072073|44235.248072073|44235.248072073|44235.248072073|44235.248072073|44235.248072073|44235.248072073|44235.248072073|44235.248072073|44088.053413415|43834.284448962|43834.284448962|43834.284448962|43834.284448962|43834.284448962|43834.284448962|43834.284448962|43834.284448962|43834.284448962|43834.284448962|43834.284448962|43834.284448962|43834.284448962||43466.982721069|43363.314134522|42950.349038357|42303.72115373||-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789||-45077.078263789|-45077.078263789|-45077.078263789||||||||-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789||-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|||-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45077.078263789|-45250.086959766|-45857.87439974|-47166.527110822|42303.858765753||-45147.359929256|-45147.359929256|-45147.359929256|-45147.359929256|-45147.359929256|-45147.359929256|-45147.359929256|-45147.359929256|-45147.359929256|-45147.359929256|-45147.359929256|-45147.359929256
09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM|11173.742580704|11173.742580704|11096.936200782|10969.318956768|10969.318956768|10969.318956768|10969.318956768|10969.318956768|10912.021063075|10821.690070084|10717.950703807|10717.950703807|10619.945226452|10349.939140502|10167.154600558|10133.339013035|10133.339013035|10079.821125594|10042.93570185|10042.93570185|10042.93570185|10042.93570185|10042.93570185|10042.93570185|10042.93570185|10014.928557611|9917.698397346|9843.5537748289|9795.6773317269|9795.6773317269|9795.6773317269|9760.7525908077|9744.7251008974|9589.6945565527|-9956.4172209991||||-9956.4172209991|-9956.4172209991||||-9956.4172209991|-9956.4172209991|-9956.4172209991|-9956.4172209991|-9956.4172209991|-9956.4172209991|-9956.4172209991|-9956.4172209991|-9956.4172209991|-9956.4172209991|-9956.4172209991|-9956.4172209991|-10052.130245555|-10115.422495061|-10151.601845754|-10151.601845754|-10161.605513759|-10161.605513759|-10161.605513759|-10161.605513759|-10161.605513759|-10161.605513759|-10161.605513759|-10266.506126399|-10291.056946171|-10291.056946171|-10339.507717968|-10370.00857552|-10418.342861689|-10482.963459107|-10482.963459107|-10482.963459107|-10568.292732342|9881.6149076247|9881.6149076247|9881.6149076247|9876.9594054344|9876.9594054344|9876.9594054344|9876.9594054344|9876.9594054344|9876.9594054344|||9876.9594054344|9876.9594054344|9876.9594054344|9876.9594054344|9876.9594054344|9876.9594054344|9876.9594054344|9876.9594054344|9835.5104504826|9697.7893894252|-10324.55796244|-10324.55796244|-10324.55796244|-10324.55796244|-10324.55796244|-10324.55796244|-10324.55796244|-10324.55796244|-10334.786624933|-10400.318472148|-10404.274077348|-10404.274077348|-10404.274077348|-10404.274077348|-10472.526752609|-10475.029725121|-10581.977472357|-10717.752747063|-10721.391941181|-10743.768823535|-10764.743137261|-10860.547083038|-10860.547083038|-10896.718981154|-10912.465534615|-10928.924759359|-10928.924759359|-10928.924759359|-10928.924759359|10281.709242563|10281.709242563|10281.709242563|10281.709242563|10281.709242563|10229.121380626||10211.801534029|10090.927819789|10090.927819789|10014.919799765|10005.714466397|10005.714466397|10005.714466397|10005.714466397|10005.714466397|10005.714466397|10005.714466397|10005.714466397|10005.714466397|10005.714466397|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10453.064114044|-10532.015682272|-10556.961869191|-10598.430821455|-10598.430821455|-10598.430821455|-10598.430821455|-10598.430821455|-10598.430821455|-10598.430821455|-10598.430821455|-10598.430821455|-10625.478690505|-10634.976322784|-10694.418136426|-10699.348630432|-10699.348630432||-10699.348630432|-10699.348630432|-10699.831811591|-10773.702012879|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|10232.305561792|||10130.93355527|10130.93355527|10130.93355527|9982.7039503004|-10816.910952661|-10816.910952661|-10816.910952661|||-10816.910952661|-10816.910952661|-10816.910952661|-10816.910952661|-10816.910952661|-10816.910952661|-10816.910952661|-10816.910952661|-10816.910952661|-10859.067725179|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386|10250.948621386
09519|103111|/equities/airtac|MSCI_EEM||||||||1093.2769105623|1093.2769105623|1093.2769105623|1093.2769105623|1093.2769105623|1093.2769105623|1058.088778472|1058.088778472|1028.1541983022|949.33799811358|934.98518285627|934.98518285627|932.47805696332|932.47805696332|932.47805696332|932.47805696332|932.47805696332|931.86573230197|931.86573230197|931.86573230197|931.86573230197|924.49483168995|924.49483168995|924.49483168995|916.92571813574|916.92571813574|914.63968681749|892.52430471295|892.52430471295||889.8240258777|889.8240258777|889.8240258777|889.8240258777||889.8240258777|889.8240258777|889.8240258777|889.8240258777|889.8240258777|889.8240258777|889.8240258777|889.8240258777|878.63780653078|-956.72047063519|-956.72047063519|-956.72047063519|-956.72047063519|-956.72047063519|-956.72047063519|-956.72047063519|-956.72047063519|-967.68713216663|-967.68713216663|-967.68713216663|-967.68713216663|-967.68713216663|-967.68713216663|-967.68713216663|-983.65695329214|-983.65695329214|904.26409815631|904.26409815631|904.26409815631|904.26409815631|904.26409815631|904.26409815631|904.26409815631|904.26409815631|904.26409815631|865.73345451396|865.73345451396|862.53717168218|848.50916473129|848.50916473129|848.50916473129|848.50916473129|848.50916473129||842.42752202275|842.42752202275|842.42752202275|842.42752202275|842.42752202275|842.42752202275|818.69724669194|811.16360743549|808.72667584629||808.72667584629|806.19630649587|781.55145166208||755.89050184676|-797.38209648548|-797.38209648548|-797.5211067722||-797.5211067722|-804.30122974689|-808.94581082988|-809.37749219552|-809.37749219552|-809.37749219552|-809.37749219552|-809.37749219552|-809.37749219552|-819.69721355058|-825.49690394508|-827.82989327232|-831.52276111828|-831.52276111828|-831.52276111828|-831.52276111828|-831.52276111828|-831.52276111828|-831.52276111828|-833.46973457587|-838.93366576254|-838.93366576254|-838.93366576254|-838.93366576254|-838.93366576254|-838.93366576254|-838.93366576254|-838.93366576254|-843.98185084726|-850.61364999624|-850.61364999624|-850.61364999624|-851.18183332916|-852.86870369907|-855.59411806591|-855.59411806591|-855.59411806591|-855.59411806591|-855.59411806591|-855.59411806591|-886.88235340657|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-905.12581755157|-916.75090839063|-917.89127357169|-917.89127357169|-917.89127357169|-917.89127357169|-917.89127357169|-917.89127357169|-917.89127357169|-917.89127357169|-917.89127357169|-917.89127357169|-935.76808174632|-935.86568140785|-935.86568140785|-935.86568140785|-939.0174237865|-952.57491531833|876.36475990471|876.36475990471|876.36475990471|876.36475990471|876.36475990471|876.36475990471|876.36475990471|873.31287368628|873.31287368628||873.31287368628|873.31287368628|873.31287368628|873.31287368628|872.45874854031|862.00972060035|856.05521061771|856.05521061771|855.5846510531|855.5846510531|855.5846510531|843.87183450345|837.85759389272|822.17510432524|820.37805805932|820.37805805932|820.37805805932|812.07415371648|812.07415371648|812.07415371648||790.86017079609|-859.44179448977|-859.44179448977|-859.44179448977|-859.44179448977|-859.44179448977|-859.44179448977|-859.44179448977|-859.44179448977|-859.44179448977|-859.44179448977|-859.44179448977|-859.44179448977|-859.44179448977|-859.44179448977|-859.44179448977|-889.82421609975|-942.80468455527|||-957.62306735219|-957.62306735219|-972.08118594688|-1002.3542246561|901.89676191161|901.89676191161|901.89676191161|901.89676191161|901.89676191161|901.89676191161|901.89676191161|884.88286124667|884.88286124667|884.88286124667|884.88286124667|884.88286124667|884.88286124667|884.88286124667|884.88286124667|884.88286124667
09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|26.137212436512|26.137212436512|26.137212436512||26.137212436512|26.137212436512|26.137212436512|26.137212436512|25.702458983345|25.219767529397|25.219767529397|25.219767529397|25.219767529397|25.219767529397|25.219767529397|25.219767529397|25.219767529397|25.219767529397|25.219767529397|25.219767529397|25.219767529397|24.699743119245|24.155269560289|23.973238874728|23.973238874728|23.973238874728|23.973238874728|23.520265077281|22.797517324739|22.59446274048|22.443249738277|22.443249738277|22.443249738277|22.443249738277|22.443249738277|21.911944853003||||21.385494641391|21.244994406267|||20.891190896708|20.891190896708|20.891190896708|20.891190896708|20.891190896708|-23.3402162198|-23.3402162198|-23.3402162198|-23.3402162198|-23.3402162198|-23.3402162198||-23.3402162198|-23.394251785041|-23.394251785041|-23.394251785041|-23.394251785041|-23.394251785041|-23.394251785041|-23.394251785041|-23.394251785041|-23.394251785041|-23.394251785041|-23.394251785041|-23.394251785041|-23.394251785041|-23.394251785041|-23.394251785041|-23.710278150507|-24.039198792718|-24.540776372776|-25.084195694245|-25.29355174625|22.540625788146|22.540625788146|22.540625788146|22.540625788146||22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.540625788146|22.495139997727|22.353959257357|22.353959257357|22.353959257357|22.353959257357|22.353959257357|22.353959257357|22.353959257357|22.353959257357|22.353959257357|22.353959257357|22.353959257357|22.353959257357|22.353959257357|22.353959257357|22.353959257357|22.353959257357|22.202612746463|22.202612746463||22.202612746463||22.202612746463|22.202612746463|22.202612746463|21.711236067067|21.64859567246|21.57233958285|21.57233958285|20.14426607601|19.954739406287|19.944155404501|19.682395402517|19.644328479332|19.395174818204|19.395174818204|19.395174818204|19.395174818204|19.395174818204|19.395174818204|19.395174818204|19.395174818204|19.395174818204|19.395174818204|19.395174818204|19.395174818204|19.395174818204|19.395174818204|19.395174818204|19.336305650258|18.715340861771|18.603156576657|18.303506544458|18.297738959098|18.297738959098|18.297738959098|18.297738959098|18.297738959098|18.004709696001|17.682454505702|-19.814682926737|-19.814682926737|-19.814682926737|-19.814682926737|-19.814682926737|-20.394092416325|-20.425202329843|-20.425202329843|-20.425202329843|-20.648002580237|-21.166793728496||-21.166793728496|-21.166793728496|-21.690881517888||19.097302260522|19.097302260522|19.097302260522|19.097302260522|19.097302260522|19.097302260522|19.097302260522|18.77755770697|18.094508965962|17.651183308732|17.651183308732|17.651183308732|17.651183308732|17.117183192021|17.117183192021|17.117183192021|17.117183192021|16.713536456168||16.492944661238|16.492944661238|16.492944661238|16.332160039586|15.968289450574|-17.37636660035||-17.37636660035|-17.37636660035|-17.37636660035|-17.37636660035|-17.37636660035|-17.37636660035|-17.37636660035|-17.388477978092|||-17.388477978092|-17.529420041356|-17.585032419805|-17.585032419805|-17.585032419805||-17.585032419805|-17.585032419805|-17.977813778591|16.219858715511|16.219858715511||16.219858715511|16.219858715511|16.219858715511|16.219858715511|16.219858715511|16.219858715511|16.219858715511|16.219858715511|16.024287512542|16.00587453074|15.779246765855|15.779246765855|15.779246765855|15.779246765855|15.779246765855|15.779246765855|15.779246765855|15.779246765855
09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM|210.55470179306|206.83855754784|201.70950838649|198.28834265166|198.04260294629|197.55876906949|197.55876906949|196.95527045616|196.95527045616|193.28363384018|184.70137011174|184.70137011174|184.70137011174|184.70137011174|184.70137011174|184.70137011174|184.70137011174|184.70137011174|174.55707790194|171.04577518758|171.04577518758|165.7175279862|155.07503109577|-184.9613152023|-184.9613152023|-184.9613152023|-184.9613152023|-185.09590578033|-186.49545086703|-190.06091420885|-190.06091420885|-190.06091420885|-190.06091420885|-190.06091420885|-190.06091420885||||-190.06091420885|-190.06091420885|-192.81768245428|-193.72311547068|-193.72311547068|-193.72311547068|-193.72311547068|-193.72311547068|-195.02568385631|-200.47298206257|-206.05331340285|-206.55923711428|-210.56581901587|-217.5175766843||-219.51952964922|-220.41058849913||-224.65065388793|-225.08333925915|-225.08333925915|-225.08333925915|-225.08333925915|-227.4168789196|-227.4168789196|-227.4168789196|-227.4168789196|-232.28765267428|201.6632867069|201.6632867069|201.6632867069|201.6632867069|201.6632867069|201.6632867069|201.6632867069|201.6632867069|201.6632867069|201.6632867069|200.44417182486|200.44417182486|200.44417182486|200.44417182486|200.44417182486|200.44417182486|200.44417182486|199.43796869428|194.09774299365|179.91415888183||178.0448222334|178.0448222334|178.0448222334|178.0448222334|178.0448222334|178.0448222334|178.0448222334||178.0448222334|178.0448222334|171.27202470378|167.91336078197|163.90373420219|158.89303800244|156.13115333604|152.1755317378|152.1755317378|152.1755317378|152.1755317378|152.1755317378|152.1755317378|152.1755317378|148.41115029358|148.41115029358|148.17734604146|148.17734604146|147.72482893495|142.88869881662|141.57077646291|138.8273786516|138.8273786516|138.8273786516|138.8273786516|138.8273786516|138.8273786516|138.8273786516|138.8273786516|138.8273786516|138.8273786516|138.8273786516|138.8273786516|138.69120821185|138.69120821185|137.35302337701|137.35302337701|137.35302337701|137.35302337701|137.35302337701|137.35302337701|137.35302337701|134.6144704189|||131.10771287745|131.10771287745|131.10771287745|131.10771287745|128.59905744506|128.59905744506|128.59905744506|126.33228605007|124.64698450008||123.76643964346|123.76643964346|123.76643964346|120.88449338698|120.88449338698|116.56610376331|107.85122640368|101.52914044854|100.03237827615|96.924864751278|96.305405279198||94.786816459682|94.786816459682|94.786816459682|94.786816459682|93.152018288536|-108.46582535337|-108.46582535337|-108.46582535337|-108.46582535337|-108.46582535337|-108.46582535337|-108.46582535337|-108.46582535337|-110.23980594819|-110.76645105355|-111.58245854831|-111.58245854831|-111.58245854831|-111.58245854831|-111.70573980645|-111.70573980645|-111.70573980645|-111.70573980645|-111.70573980645|-113.85359978495|-114.29566642772|||97.635423974616|97.635423974616|97.635423974616|97.635423974616|97.635423974616|97.635423974616|97.635423974616|97.635423974616|97.635423974616|97.635423974616|97.635423974616|97.594915527351|95.633239474835|94.62026608315||88.355266769321|88.355266769321|88.151600506613|88.151600506613||88.151600506613||78.571222785125|72.190247539028|71.239163932253|67.599071035837|64.846190039819|60.99576671091|57.121316927049|57.121316927049|55.965941818395|55.965941818395|55.965941818395|||55.965941818395|54.76771313155|-68.999736874629|-68.999736874629||-69.596929860699|-73.857699845221|-77.140678821261|-77.140678821261|-77.934087579178|-80.65522716384|-80.65522716384|-80.65522716384|-80.65522716384|-80.65522716384|-80.65522716384|-82.478030182045|-84.395716274129|-84.395716274129|-85.120240304588|-85.439155893987|-86.710173215541|-88.67797023949|-90.54992579513|-90.54992579513|-90.54992579513|-90.54992579513
09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER|2152.4662001186|2152.4662001186|2152.4662001186|2152.4662001186|2152.4662001186|2152.4662001186|2152.4662001186|2152.4662001186|2152.4662001186|2152.4662001186|2152.4662001186|2152.4662001186|2152.4662001186|2152.4662001186|2152.4662001186|2152.4662001186|2152.4662001186|2152.4662001186|2152.4662001186|2147.5189759467|2147.5189759467|2147.5189759467|2147.5189759467|2084.7433066075|2051.3814517861|2021.534946429|1939.8888227518|1939.8888227518|1908.980292218||1908.980292218|1908.980292218|1908.980292218|1908.980292218|1811.9225469089|1786.5806076766|||-1883.3767244594|-1883.3767244594|-1883.3767244594||-1883.3767244594|-1883.3767244594|-1883.3767244594|-1897.6408049548|-1914.3231166165|-1925.081240685|-1931.7569340944|-1964.7299267716|-1972.4776964129|-1980.9114002871|-1980.9114002871|-1980.9114002871||-1980.9114002871|-1980.9114002871|-1980.9114002871|-1980.9114002871|-1980.9114002871|-1980.9114002871|-1980.9114002871|-1980.9114002871|-1980.9114002871|-1980.9114002871|1828.7130891907|1828.7130891907|1828.7130891907|1828.7130891907||1782.7367657675|1771.9297397416|1764.8206663477|1764.8206663477|1743.7600819107|1743.7600819107|1720.2889799008|1719.7655332231|1708.8942740788||1708.8942740788|1708.8942740788|1708.8942740788|1684.3269711987|-1798.8733101681|-1798.8733101681|-1798.8733101681|-1798.8733101681|-1805.1370112979|-1808.4855681088|-1817.2061867875|-1827.4513186528|-1836.0570207254|-1837.0148404017||-1837.0148404017|-1862.8578276564|-1862.8578276564|-1864.5642529515|-1876.738058835|-1878.0422875945|-1883.6580973272|1762.0997860638|1762.0997860638|1762.0997860638|1762.0997860638|1762.0997860638|1737.3330956264|-1827.7369189797|-1827.7369189797|-1843.0410210886|-1875.0455789873|-1882.1786686205|-1882.1786686205|-1882.1786686205|-1882.1786686205|1797.5717309005|1797.5717309005|1797.5717309005|1797.5717309005|1797.5717309005|1797.5717309005|1797.5717309005|1797.5717309005|1797.5717309005|1797.5717309005|1777.5797010006|1767.3107788895|1758.9564209884|1744.1182455427|1732.0758283807|-1810.6014642345|-1810.6014642345|-1810.6014642345||-1810.6014642345|-1810.6014642345|-1810.6014642345|-1810.6014642345|-1810.6014642345|-1810.6014642345||-1810.6014642345|-1810.6014642345|-1810.6014642345|-1834.5571824828|-1867.2857583142|-1868.419460927|-1868.419460927|-1868.419460927|-1868.419460927|-1876.29940103|-1894.8140753456|-1894.8140753456|-1897.2934170507|-1897.4086653645|-1897.4086653645|-1897.4086653645|-1925.0724263759|-1925.0724263759|-1925.4597856492|-1925.4597856492|-1938.0861257191|-1938.0861257191|-1938.0861257191|-1950.9459315944|-1950.9459315944|-1950.9459315944|-1950.9459315944||-1989.1065906605|1873.6048762986|1873.6048762986|1873.6048762986||1873.6048762986|1864.2831958874|1845.8702176526|1836.728693625|1836.728693625|1836.728693625|1813.5874373611|1797.5971526235|1766.2190584705|-1878.7459424029|-1878.7459424029|-1878.7459424029|-1878.7459424029|-1878.7459424029||-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1881.2079821448|-1882.8184964751|-1882.8184964751|-1885.6316627501|-1901.8129586112||-1907.5699540125|-1948.4110600138|-2005.1789555709|-2033.2543950788|-2057.5048834209|-2106.1165371343|-2127.2469175626|-2127.2469175626|||-2127.2469175626|-2127.2469175626|-2127.2469175626|-2127.2469175626|-2127.2469175626|-2127.2469175626|-2127.2469175626|-2127.2469175626|-2127.2469175626|-2190.2743528473|2009.897495559|2009.897495559|2009.897495559|2009.897495559|2009.897495559|1984.6083283989|1953.7314759988||1947.0758962948|1947.0758962948|1928.0257978949|-2126.8667754176|-2126.8667754176|-2126.8667754176|-2126.8667754176|-2126.8667754176|-2126.8667754176|-2126.8667754176|-2126.8667754176|-2126.8667754176
09523|103235|/equities/compal-electrn|MSCI_EEM||||||||29.983734557615|29.983734557615|29.983734557615|29.983734557615|29.983734557615|29.983734557615|29.983734557615|29.983734557615|29.983734557615|29.983734557615|29.983734557615|29.983734557615|29.983734557615|29.983734557615|29.868037380097|29.704677480383|29.704677480383|29.303418822455|29.303418822455|29.303418822455|29.303418822455|-31.181590067792|-31.181590067792|-31.181590067792|-31.181590067792|-31.181590067792|-31.181590067792|-31.181590067792|-31.181590067792||-31.181590067792|-31.181590067792|-31.181590067792|-31.181590067792||-31.181590067792|-31.181590067792|-31.181590067792|-31.181590067792|-31.181590067792|-31.181590067792|-31.181590067792|-31.387878086222|-31.484147795253|-31.484147795253|-31.484147795253|-31.484147795253|-31.484147795253|-31.484147795253|-31.484147795253|-31.484147795253|-31.484147795253|-31.484147795253|-31.484147795253|-31.484147795253|-31.484147795253|-31.484147795253|-31.484147795253|-31.808448312494|-31.808448312494|-31.808448312494|-31.808448312494|-32.745498336921|-33.461664797608|30.44438985572|30.44438985572|30.44438985572|30.44438985572|30.44438985572|30.44438985572|30.44438985572|30.44438985572|30.44438985572|30.44438985572|30.44438985572|30.44438985572|30.44438985572|30.44438985572||30.21714754146|30.21714754146|-35.348404755192|-35.348404755192|-35.348404755192|-35.348404755192|-35.348404755192|-35.385995293347|-35.385995293347||-36.264191663667|-36.264191663667|-36.37121907557||-36.37121907557|-36.37121907557|-36.37121907557|32.131389603027||32.131389603027|32.131389603027|29.834877315504|29.05264199149|28.593233333775|28.593233333775|28.593233333775|28.593233333775|27.900904403729|27.900904403729|27.123227475532|-28.781578115197|-28.781578115197|-28.781578115197|-28.781578115197|-28.781578115197|-28.781578115197|-28.781578115197|-28.851753927571|-28.97417145449|-29.432824790532|-29.432824790532|-29.432824790532|-29.432824790532|-29.432824790532|-29.432824790532|-29.432824790532|-29.511471841131|-29.607190341193|-29.62187853835|-29.824309889718|-30.238121845374|-30.800690812148|28.272498083792|28.272498083792|28.272498083792|28.272498083792|28.133331564491|28.089813209711|27.925509640904|27.925509640904|27.925509640904|27.925509640904|27.925509640904|27.925509640904|27.925509640904|27.925509640904|27.925509640904|27.925509640904|27.925509640904|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515||-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515||-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-29.360240262515|-31.183599994985|-32.992889561485|||-35.746177856257|-35.746177856257|-35.746177856257|-36.790197575678|-37.202999764669|-38.786664836923|-38.951849479719|-39.149277708315|-39.654750847577|-39.805777378491|-39.805777378491|-39.805777378491|-39.805777378491|-39.805777378491|-39.805777378491|-39.805777378491|-39.805777378491|-39.805777378491|-39.805777378491|-39.805777378491
09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH|16202.532367405|16202.532367405|16202.532367405|16202.532367405|16202.532367405|16202.532367405|16202.532367405|16202.532367405|16202.532367405|16202.532367405|16202.532367405|16202.532367405|16202.532367405|16202.532367405|16202.532367405|16202.532367405|-17787.102873311|-17787.102873311|-17787.102873311|-17787.102873311|-17787.102873311|-17787.102873311|-17787.102873311|-17787.102873311|-17787.102873311|-17787.102873311|-17787.102873311|-17991.447637012|-18405.997374458|-18490.052638287|-18554.558486985|-18623.67609665|-18695.74209463|-18695.74209463|-18998.546771811|-19023.693545446||-19023.693545446|-19081.826161606|-19120.538471119|||-19120.538471119|-19206.320523465|-19524.356137184|-19793.395707982|-20281.057584348|-20281.057584348||-20281.057584348|-20281.057584348|-20281.057584348|-21505.841760387|-22044.240308628|-22044.240308628|-22044.240308628|-22044.240308628|-22044.240308628|-22044.240308628|-22044.240308628|-22044.240308628|-22044.240308628|-22044.240308628|-22044.240308628|-22044.240308628|-22044.240308628|-22044.240308628|-22044.240308628|-22044.240308628|-22044.240308628|-22044.240308628|-22044.240308628|-22044.240308628|-22044.240308628|-22149.635512248|-22149.635512248|-22149.635512248|-22149.635512248|-22149.635512248|-22552.70612472|-22738.506805245|20889.152508327|20889.152508327|20889.152508327|20889.152508327|20889.152508327|20889.152508327|20889.152508327|20889.152508327|20889.152508327|20591.504126649|20591.504126649|20591.504126649|20492.18261543|20492.18261543|20492.18261543|20219.273891542|20219.273891542|20219.273891542|20219.273891542|20219.273891542|20219.273891542|20219.273891542|20219.273891542|20219.273891542|20219.273891542|20219.273891542||20219.273891542|20219.273891542|20219.273891542|20157.047195081|-21574.556352955|-21574.556352955|-21574.556352955|-21574.556352955|-21574.556352955|-21574.556352955|-21574.556352955|-21574.556352955|-21574.556352955|-21574.556352955|-21574.556352955|-21885.507058839|-22095.751771984|-22095.751771984|-22095.751771984|-22095.751771984|-22095.751771984|-22131.858836127|-22131.858836127|-22131.858836127|-22131.858836127|-22131.858836127|-22131.858836127|-22131.858836127|-22131.858836127|-22131.858836127|-22131.858836127|-22131.858836127|-22131.858836127|-22131.858836127|-22131.858836127|-22131.858836127|-22131.858836127|-22131.858836127|-22131.858836127|-22131.858836127|-22131.858836127|-22131.858836127|-22496.065373475|-22516.536000913|-22516.536000913|-22516.536000913|-22516.536000913|-22516.536000913|-22516.536000913|-22516.536000913|-22530.651112125|-22651.390124584|-23054.989027315|-23358.553535412|-23358.553535412|-23358.553535412|-23439.659958229|-23439.659958229|-23439.659958229|-23439.659958229|-23439.659958229|-23439.659958229|-23439.659958229|-23439.659958229|-23439.659958229|-23439.659958229|-23439.659958229|-23833.677731365|-23972.347174768|-23972.347174768|-23972.347174768||-23972.347174768|-24640.830194187|-25069.311326874|-25535.345918749|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23072.422226889|23020.969140988|22842.354601098|22481.005112331|21867.950124812|21673.345833101|21673.345833101|21602.779885842|21602.779885842|21602.779885842|21602.779885842||21322.088762047|21006.652792651||21006.652792651|20480.836436278|19885.373818087|19586.693131208|||19503.515955018|19503.515955018|19503.515955018|18757.795505575|-22294.479786999|-22294.479786999|-22294.479786999|-22294.479786999|-22294.479786999|-22662.421985554|-23487.857761727|-24429.39751303|-24613.886125589|-24688.70680621|-24920.264032395|-24920.264032395|-24920.264032395|-24920.264032395|-24920.264032395||-24920.264032395|-24920.264032395|-24920.264032395|-24920.264032395|-25165.498805426|-25165.498805426|-25299.609783807|-25324.121982007|-25623.857757786|-25931.453064207|-26018.392293563
09525|953532|/equities/phosagro-oao|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09526|13192|/equities/qa-comm-bk|MSCI_EEM||4.6823879413479|4.6823879413479|4.6776566053932|4.6776566053932|4.6776566053932|4.6635628039644|4.6405697459431||4.6087712263437|4.6087712263437|4.5905237700511|4.576248569176|4.5421094573045|4.5310800749939|4.5310800749939|4.5310800749939|4.4899778055793|4.4499752706561|4.4276390546199|4.4241546252962|4.4125048694342|4.3724501461154|4.3451665342258|4.3386728141713|4.3386728141713|4.3386728141713|4.3386728141713|4.3293586145957|4.3086207587542|4.2740231839619|4.2421369119709|4.153263414814|4.1139826028231|4.1139826028231|4.1139826028231||4.1139826028231|4.1139826028231|4.0897582337462|4.0772136343363|4.0772136343363|4.0763485578302|4.0470537772448|4.0360603556553|4.0360603556553||3.9762890587824|3.971312829744|3.971312829744|3.971312829744|3.971312829744|3.971312829744|3.971312829744|3.971312829744|-4.1672144972616|-4.1672144972616|-4.1672144972616|-4.1672144972616|-4.186738288329|-4.2070939849164|-4.2070939849164|-4.2070939849164|-4.2070939849164|-4.2070939849164|-4.2070939849164|-4.2070939849164|-4.2236597350732|-4.2411773791463|-4.2428083541824|-4.2464538815765|-4.2707264691755|-4.2738479241508|-4.2738479241508|-4.2738479241508|-4.2738479241508|-4.2738479241508|-4.2738479241508|-4.2738479241508|-4.2738479241508|-4.2738479241508|-4.2738479241508|-4.2738479241508|-4.2738479241508|-4.2738479241508|-4.2738479241508|-4.2738479241508|-4.2738479241508|-4.2946643282724|-4.3595157651717|-4.4060731230637|-4.4931922288361|-4.6162136496904|-4.6892928748002|-4.69077013915|-4.6978556997823|-4.7103528161165|-4.7103528161165|-4.7216140847865|-4.7449602662925|-4.7509506145382|-4.7509506145382|-4.7607005592105|-4.7607005592105|-4.7607005592105|-4.7695007849532|-4.7893341701116|-4.8421157770717|-4.8421157770717|-4.8421157770717|-4.8421157770717|-4.8421157770717|-4.8421157770717|-4.8421157770717|-4.8440732087652|-4.8671028042477|-4.8671028042477|-4.8983365589427|-4.8984294527158|-4.9238104680495|-4.932400528956|-4.9483340232113|-4.9849823016303|-5.0068135811639|-5.0450185353158|-5.0450185353158|-5.0450185353158|-5.0450185353158|-5.0450185353158|4.7893958577336|4.7893958577336|4.7893958577336|4.7893958577336|4.7893958577336|4.7893958577336|4.7893958577336|4.7893958577336|4.7132175508276|4.6414638959848|4.5999368602283|4.5999368602283|4.5999368602283|4.5999368602283|4.5722490894757|4.5722490894757|4.5722490894757|4.5722490894757|4.5722490894757|4.5722490894757|4.5722490894757|4.5722490894757|4.5722490894757|4.5722490894757|4.4726654012956|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|-4.672577815264|4.3726225727021|4.3726225727021|4.3726225727021|4.3726225727021|4.3726225727021|4.3726225727021|4.3726225727021||||4.3726225727021|4.3726225727021|4.3726225727021|4.3726225727021|4.3726225727021|4.3726225727021|4.3726225727021|4.3726225727021|4.3726225727021|4.2321514810087|4.2321514810087|4.2180571517417|4.2093968083537|4.1868299830927|4.182658319187|4.182658319187|4.182658319187|4.182658319187|4.182658319187|4.1707316024566|4.157090781294|4.1302291278757|4.1302291278757|4.1302291278757|4.1302291278757|4.027810084016|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896|-4.2462885592896||||||-4.3701318053986|-4.3701318053986|-4.3701318053986|-4.4252577919193|-4.4365640899018|4.4482803673263|4.4482803673263|4.4482803673263|4.4482803673263|4.4482803673263|4.4470336537357|4.4454993832089|4.4454993832089|4.4454993832089|4.4326662606638|4.4261617595082
09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH|-68.45056713002||||-68.734938201234|-68.734938201234|-68.734938201234|-68.734938201234|-68.734938201234|-68.734938201234|-68.734938201234|-68.734938201234|-68.734938201234|-68.734938201234|-68.734938201234|-68.734938201234|-68.734938201234|-68.734938201234|-68.734938201234|-68.734938201234|-68.734938201234|-68.734938201234|-68.734938201234|-68.734938201234|-68.734938201234|-69.453172591222|-69.453172591222|-69.453172591222|-69.453172591222|-69.453172591222|-69.453172591222|-69.453172591222|-69.453172591222|-69.453172591222|-69.453172591222|-69.453172591222||-69.453172591222|-69.453172591222|-69.453172591222|||-69.453172591222|-69.453172591222|-69.453172591222|-69.453172591222|-69.453172591222|-69.453172591222|-69.453172591222|-69.453172591222|-69.453172591222|-69.453172591222|-69.734079046263|-70.535089778915|-71.160596118717|-71.160596118717|-71.160596118717|-71.160596118717|-71.160596118717|-71.160596118717|-71.160596118717|-71.160596118717|-71.160596118717|-71.160596118717|-71.160596118717|-71.489555820655|-73.102286110136|-73.633093050026|-73.842326034995|-74.430360650456|-75.161513274948|-75.360631760275|-75.360631760275|-75.360631760275|-75.360631760275|-75.360631760275|-75.360631760275|-75.360631760275|-75.360631760275|-75.995144111487|-76.405720002753|-76.864173672655||-76.864173672655|-76.864173672655|-76.864173672655|-76.864173672655|-76.864173672655|-77.461318259347|-77.461318259347|-77.461318259347|-80.070911042016|-80.084343398193|-80.73961816376|72.728568758523|72.728568758523|72.728568758523|72.728568758523|72.728568758523|72.728568758523|72.728568758523|72.728568758523||71.221668959498|71.221668959498|71.221668959498|71.221668959498|71.221668959498|71.221668959498|71.221668959498|71.221668959498|71.221668959498|70.307411141793|69.566569376433|68.071186331073|68.009655717523|67.816283706726|66.593092498847|66.428431362651|65.314924075363|65.036286513989|65.036286513989|65.036286513989|63.180676673006|63.180676673006|63.180676673006|63.180676673006|63.180676673006|61.750755334508|61.659573048247|61.659573048247|61.659573048247|58.235635406323|55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|55.796054885855|54.520615734514|53.892352596319|53.599508563428|53.599508563428|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243||53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.522921154243|53.521620607768|53.521620607768|53.521620607768|53.521620607768|53.521620607768|53.521620607768|53.521620607768|53.521620607768|53.521620607768|53.521620607768|53.521620607768|53.521620607768|53.521620607768|53.068468359217|50.878853139066|50.395946194489|49.979114684535|49.979114684535|49.979114684535|49.979114684535|49.979114684535|49.979114684535|49.979114684535|49.979114684535|49.979114684535|49.979114684535|49.979114684535||49.979114684535||49.84623713965|49.06248638889|-54.0507826614|-54.0507826614|-54.0507826614|-54.0507826614|-54.0507826614|||-54.0507826614|-54.0507826614|-54.0507826614|-54.0507826614|-54.0507826614|-54.0507826614|-54.0507826614|-54.291398083676|-54.291398083676||52.466425503944|52.466425503944|52.466425503944|52.466425503944|52.466425503944|52.466425503944|52.466425503944|52.466425503944|52.466425503944|52.466425503944|52.466425503944|52.466425503944|52.466425503944|52.466425503944|50.379359127918|-56.248239955786|-56.248239955786|-56.248239955786|-56.248239955786|-56.248239955786|-56.248239955786
09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH|24.431851643721|24.431851643721|24.090946270801|23.86494030089|23.850027131367|23.850027131367|23.850027131367|23.850027131367|23.529354483169|23.529354483169|23.296504981298|23.190561090332|23.128401211479|22.434334679422|21.733050826059|-23.873908688723|-23.873908688723|-23.873908688723|-23.873908688723|-23.873908688723|-23.873908688723|-23.873908688723|-23.873908688723|-23.873908688723|-23.873908688723|-23.873908688723|-24.098786859709|-24.443097464463|23.08361780345|23.08361780345|23.08361780345|23.08361780345|23.08361780345|23.08361780345|23.08361780345||||22.870687190025|22.83409668707|22.793439619002|22.681600827042|22.623999774526|22.387037074211|22.387037074211|22.124486697651|22.087558103054|22.087558103054|22.087558103054|22.087558103054|22.087558103054|21.779084765432||21.779084765432|21.32676123195||20.807764778809|20.807764778809|20.807764778809|20.497517332187|19.886130051206|-21.869990659564|-21.869990659564|-21.869990659564|-21.869990659564|-21.869990659564|-21.896901573184|-21.896901573184|-22.241002998356|-22.595558124122|-22.733953852717|-23.096239072383|-23.096239072383|-23.133362318991|-23.133362318991|-23.133362318991|-23.133362318991|-23.448180227278|-23.781311066943|-23.826472944519|-23.826472944519|-23.826472944519|-23.826472944519|-23.826472944519|-23.826472944519|-23.826472944519||-23.826472944519|-23.826472944519|-23.826472944519|-23.826472944519|-23.96292842379|-23.96292842379|-24.181031793917||-24.268557694916|-24.268557694916|-24.357623331182|-24.357623331182|-24.357623331182|-24.55847013486|-24.717863259646|-24.717863259646|23.02038470428|23.02038470428|23.02038470428|23.02038470428|23.02038470428|23.02038470428|23.02038470428|23.02038470428|23.02038470428|23.02038470428|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|||22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049||22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.852832491049|22.444814557112|22.224794143082|-24.418444596405|-24.418444596405||-24.418444596405|-24.418444596405|-24.418444596405|-24.418444596405|-24.418444596405|-24.418444596405|-24.418444596405|-24.418444596405|-24.418444596405|-24.418444596405|-24.418444596405|-24.418444596405|-24.418444596405|-24.879602182611|-24.879602182611|-24.879602182611|-24.879602182611|-24.879602182611|-25.77177973666|-26.224199304738|-26.576889260785|-27.11598738937|-27.264985606719|-27.265611066544|-27.265611066544|-27.265611066544|||-27.265611066544|-27.265611066544|-27.265611066544|-27.265611066544|-27.265611066544|-27.265611066544|-27.265611066544|-27.265611066544|-27.265611066544|-27.265611066544|-27.336870135311|-27.336870135311|-27.336870135311|-27.336870135311||-27.336870135311|-27.371379762082|-27.371379762082|-27.371379762082||-27.371379762082||-27.371379762082|-27.371379762082|-27.371379762082|-27.371379762082|-27.371379762082|-27.371379762082|-27.371379762082|-27.371379762082|-27.371379762082|-27.371379762082|-27.371379762082|||-27.371379762082|-27.371379762082|-27.371379762082|-27.712644370826||-28.646493665484|-28.646493665484|-28.646493665484|-28.646493665484|-28.646493665484|-29.037770739427|-29.265289080146|-29.265289080146|-29.265289080146|26.576603265138|26.576603265138|26.576603265138|26.576603265138|26.576603265138|26.576603265138|26.576603265138|26.576603265138|26.576603265138|26.576603265138|26.576603265138|26.576603265138|26.409908192559
09529|50545|/equities/komercni-banka|MSCI_EEM|-1244.255934718|-1244.255934718|-1244.255934718|-1244.255934718|-1258.0065941311|-1265.0628823679|-1276.2442992196|-1276.2442992196|1215.0626188087|1215.0626188087|1215.0626188087|1215.0626188087|1215.0626188087|1208.0731406268|1208.0731406268|1208.0731406268|1208.0731406268|1208.0731406268|1193.1923784742|1185.2137538603|1178.6263931781|1173.016907755|1173.016907755|1173.016907755|1173.016907755|1172.57434195|1163.8880764815|1163.8880764815|1163.875640535|1156.8618228167|1153.6190985139|1153.6190985139|1153.6190985139|1147.0791339678|1147.0791339678|1132.9212599643|||-1176.7752316521|-1176.7752316521||||-1176.7752316521|-1176.7752316521|-1176.7752316521|-1176.7752316521|-1176.7752316521|-1176.7752316521|-1176.7752316521|-1187.3058129468|-1199.5064588297|-1201.9516209219|-1207.3906899133|-1212.6563221259|-1214.7608915134|-1214.7608915134|-1219.0121016816|-1219.0604961338|-1219.0604961338|-1219.0604961338|-1223.0672179265|-1224.0825604732|-1224.0825604732|-1224.0825604732|-1224.0825604732|1153.1484691135|1153.1484691135|1153.1484691135||1153.1484691135|1153.1484691135|1149.6649656816|1139.7388507574|1117.9320563971|1099.6467293301|1085.4963659223|1073.1626288026|1062.2918097806|1054.6020108673|1048.3911231859|1042.9345813177|1028.3629373357||1028.3629373357|1028.3629373357|1028.2834083853|1028.2834083853|1028.2834083853|1028.2834083853|1028.2834083853|1028.2834083853|1027.8148982059|1026.0165535621|1016.5204364964|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1049.9657647547|-1052.7952941719|-1056.0503268576|-1057.8659389878|-1057.8659389878|-1057.8659389878|-1057.8659389878|-1057.8659389878|-1057.8659389878|-1057.8659389878|-1057.8659389878|-1057.8659389878|-1057.8659389878|-1057.8659389878|-1057.8659389878|-1057.8659389878|-1057.8659389878|-1057.8659389878|-1057.8659389878|-1057.8659389878|-1057.8659389878|-1057.8659389878|-1057.8659389878|-1057.8659389878|1015.5465665184|1015.5465665184|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|1008.5096694207|998.01074380077|-1039.5814845322|-1039.5814845322|-1039.5814845322|-1039.5814845322|-1039.5814845322|-1039.5814845322|-1039.5814845322|-1039.5814845322|-1046.8127605913|-1048.8475117681|-1048.9602374152|-1048.9602374152|-1048.9602374152|-1048.9602374152|-1053.1502637947|-1053.3248952823|-1053.3248952823|-1053.3248952823|-1053.3248952823|-1058.4443280914|-1067.5492534349|-1070.9991704832|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361|-1071.16721361||-1071.16721361|-1071.16721361|-1074.9357929|1042.5057530186||1042.5057530186|1042.5057530186|1042.5057530186|1042.5057530186|1026.6730589096|1016.2478432329|1005.4976035921|||996.77511510235|986.25012789149|980.94458654611|972.12151789589|972.12151789589|972.12151789589|-1049.6457230509|-1049.6457230509|-1049.6457230509|-1099.2730256121|-1137.9700284579|1081.1492478922|1081.1492478922|1081.1492478922|1081.1492478922|1078.832497658|1069.8694418423|1055.7993798247|1055.165977583|1051.2798046407|1051.2798046407|1051.2798046407|1048.9220051563|1036.7466723959|1029.8296359954|1021.3164761392|1021.3164761392|1021.3164761392|1021.3164761392|1021.3164761392|1001.7960845991
09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH||||||||87.876850354079|87.876850354079|87.876850354079|87.568983803003|87.568983803003|87.568983803003|87.568983803003|87.568983803003|87.568983803003|87.568983803003|87.568983803003|87.568983803003|87.568983803003|87.568983803003|87.568983803003|87.568983803003|87.568983803003|87.568983803003|87.568983803003|86.821088536811|-90.099326680932|-90.099326680932|-90.099326680932|-90.099326680932|-90.099326680932|-90.099326680932|-90.099326680932|-90.099326680932|-90.099326680932||-90.099326680932|-90.099326680932|-90.099326680932|-90.099326680932||-90.099326680932|-90.099326680932|-90.099326680932|-90.099326680932|-90.099326680932|-90.099326680932|-90.099326680932|-90.099326680932|-90.099326680932|-90.099326680932|-90.099326680932|-90.099326680932|-90.260358570718|-90.98929145458|-91.715880580772|-92.239866888114|-93.038736409156|-93.226375229059|-93.657079942689|-93.946758543634|-94.740844606452|-95.52925097801|90.507207052313|90.507207052313|90.507207052313|90.507207052313|90.507207052313|90.507207052313|90.507207052313|90.507207052313|90.507207052313|90.507207052313|90.507207052313|90.507207052313|90.507207052313|90.507207052313|90.507207052313|90.507207052313|90.507207052313|90.507207052313|90.507207052313|90.507207052313|90.507207052313||90.507207052313|89.93023039721|89.498674501261|89.498674501261|89.498674501261|88.770744444353|88.278082443146|88.278082443146|87.599837121197||87.599837121197|87.599837121197|86.805373731397||86.583752066055|86.359722144249|85.966356920802|85.201508707033||84.251675069582|84.05186169705|83.81318212175|83.689465221294|83.689465221294|83.689465221294|83.689465221294|83.689465221294|83.689465221294|83.471630397249|83.03202143474|83.03202143474|83.03202143474|83.03202143474|83.03202143474|83.03202143474|83.03202143474|83.03202143474|83.03202143474|83.03202143474|83.03202143474|83.03202143474|83.03202143474|83.03202143474|83.03202143474|83.03202143474|83.03202143474|82.785577252657|82.361751824784|82.029726114723|-85.0368693815|-85.0368693815|-85.0368693815|-85.0368693815|-85.0368693815|-85.0368693815|-85.0368693815|-85.0368693815|-85.0368693815|-85.0368693815|-85.0368693815|-85.0368693815|-85.186257242952|-85.186257242952|-85.634730524259|-85.905253086308|-86.239166535514|-86.315741527497|-86.439713147414|-86.966349976077|-87.129279022762|-87.582445875299|-87.582445875299|-88.408269634393|-88.697248741613|-88.697248741613|-88.885828968139|-89.089810473225|-93.30534819155|-93.574528027326|-93.574528027326|-93.574528027326|-93.574528027326|-93.574528027326|-93.574528027326|-93.574528027326|-93.574528027326|-93.574528027326|-94.293916809062|87.64700869339|87.64700869339|87.630016101922|86.850012211364|86.17223782491|-90.182710331163|-90.182710331163|-90.182710331163|-90.182710331163|-90.182710331163|-90.182710331163|-90.182710331163|-90.182710331163|-90.214124963771|-90.668297205338|-90.668297205338||-90.668297205338|-90.668297205338|-90.668297205338|-90.668297205338|-90.668297205338|-90.668297205338|-90.668297205338|-90.668297205338|-90.668297205338|-90.668297205338|-90.668297205338|-90.668297205338|-90.881438372277|-91.12563025265|-91.12563025265|-91.12563025265|-91.12563025265|-91.12563025265|-91.12563025265|-91.12563025265||-91.12563025265|-91.342747520874|-91.342747520874|-92.414163827312|-92.613931251603|-92.613931251603|-92.613931251603|-92.613931251603|-92.613931251603|-92.613931251603|-92.613931251603|-92.613931251603|-92.613931251603|-92.613931251603|-92.613931251603|-92.613931251603|-92.613931251603|-92.613931251603|||89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.636668415061|89.012964481769|88.396258135707
09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM|60.532341357811|60.532341357811|59.480379286457|59.152269254399|59.152269254399|59.152269254399|58.974743615999|58.583048462221|58.258942735801|57.871047484223|56.816108005214|56.816108005214|55.892897783571|55.533775315079|55.098784964303|55.098784964303|55.098784964303|55.098784964303|54.693094404781|54.185143216434|54.185143216434|54.185143216434|53.781232121309|53.781232121309|53.781232121309|53.243035690343|52.306605057827|52.306605057827|52.306605057827|52.306605057827|52.306605057827|52.306605057827|52.306605057827|52.306605057827|52.306605057827||||52.306605057827|52.306605057827|52.306605057827|52.306605057827|52.306605057827|52.306605057827|51.951783397585|51.484904584035|51.484904584035|51.484904584035|51.484904584035|50.497116204483|-54.397661746586|-54.397661746586||-54.397661746586|-54.397661746586||-54.397661746586|-54.397661746586|-54.397661746586|-54.397661746586|-54.397661746586|-54.397661746586|-54.397661746586|-54.397661746586|-54.397661746586|-54.397661746586|-54.397661746586|-54.397661746586|-54.397661746586|-54.397661746586|-54.397661746586|-54.397661746586|-55.858513051762|-56.078903390847|-56.22384680818|-56.22384680818|-56.22384680818|-56.22384680818|-56.426303676913|-56.426303676913|-56.426303676913|-56.426303676913|-56.426303676913|-56.751448529903|-57.498111088349|-57.498111088349||-57.498111088349|-57.498111088349|-57.498111088349|-57.498111088349|-57.609718024977|-57.609718024977|-57.609718024977||53.652148554818|53.652148554818|53.652148554818|53.652148554818|53.652148554818|53.652148554818|53.652148554818|53.652148554818|53.652148554818|53.652148554818|53.652148554818|53.652148554818|53.652148554818|53.652148554818|53.652148554818|53.652148554818|53.652148554818|53.652148554818|53.252387283131|52.544613929792|52.544613929792|51.976665198617|51.976665198617|51.976665198617|51.515739109574|50.815727295771|50.815727295771|50.237399948806|50.237399948806|50.237399948806|50.237399948806|50.237399948806|50.119890190407|50.119890190407|50.119890190407|49.606113266396|49.606113266396|49.606113266396|49.606113266396|49.606113266396|49.606113266396|49.117903629329|48.649902097845|||48.649902097845|48.649902097845|47.847113442049|47.697246520423|47.697246520423|47.697246520423|47.697246520423|47.274718356025|46.502606474191||46.502606474191|46.502606474191|46.502606474191|46.502606474191|46.502606474191|46.502606474191|45.93345163799|45.623088441963|45.623088441963|44.81732049107|44.630356101189||44.23291967869|44.23291967869|44.23291967869|44.23291967869|44.050466309656|42.87551812184|42.458909024267|41.884898915852|41.461294957842|41.461294957842|41.401438842047|40.807154268941|-46.248245172921|-46.248245172921|-46.248245172921|-48.081383525468|-48.092757438849|-48.092757438849|-48.297508265388|-49.300936130108|-49.300936130108|-49.723363020726|-49.723363020726|-49.723363020726|-49.723363020726|-49.723363020726|||-49.831514467473|-50.49261045367|-50.49261045367|-50.880678281856|-51.419654707621|-51.419654707621|-51.419654707621|-52.202394119579|47.436654148224|47.436654148224|47.436654148224|47.436654148224|47.436654148224|47.436654148224||47.436654148224|47.436654148224|47.374060164694|46.130012549004||46.130012549004||45.866680610005|-50.282746204188|-50.282746204188|-50.282746204188|-50.282746204188|-50.282746204188|-50.282746204188|-50.282746204188|-50.282746204188|-50.282746204188|-50.282746204188|||-50.282746204188|-50.282746204188|-50.282746204188|-50.383606893542||-51.226042174367|-51.226042174367|-51.226042174367|-51.226042174367|-51.226042174367|-52.278935749296|-52.740484165885|-53.544982406539|-53.822566054763|-53.822566054763|-53.822566054763|-53.822566054763|-53.822566054763|-53.822566054763|-53.822566054763|-54.366297909083|-54.366297909083|-54.366297909083|-54.366297909083|-54.366297909083|-54.366297909083|-54.366297909083
09532|100144|/equities/csr-times-elec|MSCI_EEM|39.758357720004||||39.758357720004|39.758357720004|39.758357720004|39.653420530792|39.653420530792|39.653420530792|39.653420530792|39.653420530792|39.653420530792|39.653420530792|39.653420530792|39.653420530792|39.653420530792|39.653420530792|38.781577943691|38.683975509944|37.732438787196|37.732438787196|37.378566970027|37.378566970027|37.249958107988|-39.912047276736|-39.912047276736|-39.912047276736|-39.912047276736|-39.912047276736|-39.912047276736|-39.912047276736|-40.364384149957|-40.364384149957|-40.364384149957|-40.364384149957||-40.364384149957|-40.364384149957|-40.530972036116|||-40.530972036116|-40.530972036116|-40.530972036116|-40.530972036116|-40.530972036116|-40.530972036116|-40.530972036116|-40.530972036116|-40.530972036116|-40.530972036116|-40.530972036116|-41.046348031872|-41.046348031872|-41.046348031872|-41.046348031872|-41.046348031872|-41.046348031872|-41.046348031872|-41.046348031872|-41.046348031872|-41.046348031872|-41.046348031872|-41.046348031872|-41.625944597317|-42.729065508991|-42.729065508991|-43.41562969966|-44.090698165841|-44.736331007158|-44.823735003709|-44.823735003709|-44.823735003709|-44.823735003709|-44.823735003709|-44.823735003709|-44.823735003709|-44.823735003709|-45.16637352334|-46.11457417326|41.270897882578||41.270897882578|41.270897882578|40.819361010567|40.819361010567|40.819361010567|40.819361010567|40.819361010567|40.819361010567|40.819361010567|40.819361010567|40.819361010567|40.819361010567|40.819361010567|40.819361010567|39.774845855518|39.567604454672|39.062895254201|38.520994243695|38.308881611376||37.485424300861|36.701658163996|36.701658163996|36.701658163996|36.701658163996|36.701658163996|36.701658163996|36.701658163996|36.701658163996|36.701658163996|36.701658163996|36.701658163996|36.701658163996|36.701658163996|36.701658163996|36.701658163996|36.701658163996|36.701658163996|36.701658163996|36.701658163996|36.701658163996|36.701658163996|36.701658163996|36.701658163996|36.701658163996|36.701658163996|36.396289519173|35.550318907479|34.662577097923|33.978474787112|33.978474787112|33.978474787112|33.539417031999|32.987130645906|32.103478436111|31.603864038916|31.36318306231|30.943608123228|30.943608123228|30.943608123228|30.943608123228|30.943608123228|30.943608123228|30.943608123228|30.943608123228|30.943608123228|30.943608123228|30.943608123228|30.943608123228|30.943608123228|30.943608123228|30.670676370644|-32.502433480072|-32.502433480072|-32.502433480072|-32.502433480072|-32.502433480072|-32.502433480072|-32.502433480072|-32.502433480072|-32.502433480072|-32.549926004197|-32.636028829974|-33.25392104935|-33.269823203871||-33.269823203871|-33.269823203871|-33.269823203871|-33.269823203871|-33.269823203871|-33.269823203871|-33.269823203871|-33.980360598905|31.80560621446|31.80560621446|31.80560621446|31.80560621446|31.776742739436|31.776742739436|31.776742739436|31.776742739436|31.503315313032|31.503315313032|31.503315313032|31.350043593305|31.350043593305|31.350043593305|31.350043593305|31.33616056537|31.283863301785|31.283863301785|31.283863301785|31.254292006527|30.857809344717|30.857809344717|30.857809344717|30.857809344717|30.857809344717|30.603120476878|30.267355449637|29.93039608845|-32.523326467402|-32.523326467402|-32.523326467402|-32.523326467402||-32.523326467402||-32.523326467402|-32.523326467402|-32.523326467402|-32.523326467402|-32.523326467402|-32.523326467402|-32.523326467402|||-32.523326467402|-32.523326467402|-32.523326467402|-32.523326467402|-32.523326467402|-32.523326467402|-32.523326467402|-32.523326467402|-32.753695672228||-34.67355112839|-35.587278310991|31.557505269923|31.557505269923|31.557505269923|31.557505269923|31.557505269923|31.557505269923|31.557505269923|31.557505269923|31.557505269923|31.557505269923|31.557505269923|31.350004032892|31.127783276022|30.038059730193|30.038059730193|30.038059730193|30.038059730193|30.038059730193|30.038059730193
09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER|110.55270502009|110.01590596366|110.01590596366||110.01590596366|110.01590596366|110.01590596366|110.01590596366|108.99311689983|108.99311689983|108.99311689983|108.99311689983|108.99311689983|108.99311689983|108.99311689983|108.99311689983|-121.49716759463|-122.16907205339|-123.22119532421|-124.10688157429|-124.74653567595|117.14178776871|117.14178776871|117.14178776871|117.14178776871|117.14178776871|116.59109700917|116.59109700917|115.60677564143|113.47975495125|112.53861568002|112.46654924842|112.46654924842|112.46654924842|112.09626102346|112.09626102346||||112.09626102346|112.09626102346|||112.09626102346|112.09626102346|112.09626102346|112.09626102346|112.09626102346|111.21251487619|108.76946131263|107.50495981148|107.16160344095|107.16160344095|107.16160344095||107.16160344095|107.16160344095|107.16160344095|107.16160344095|107.16160344095|106.39678019679|106.39678019679|106.39678019679|104.35753609512|102.30281593373|101.4031269503|99.353477101891|-110.06992770863|-110.06992770863|-110.06992770863|-110.06992770863|-110.13302622378|-110.13302622378|-110.13302622378|-110.83846485955|-110.83846485955|-110.83846485955|-110.83846485955|-110.83846485955|-110.83846485955||-110.83846485955|-110.83846485955|-110.83846485955|-110.83846485955|-112.32607494839|103.56253247888|103.56253247888|103.56253247888|103.56253247888|103.56253247888|103.56253247888|103.56253247888|103.56253247888|103.56253247888|103.56253247888|103.56253247888|103.56253247888|103.56253247888|103.56253247888|103.56253247888|103.56253247888|103.56253247888|103.56253247888|103.56253247888|103.56253247888|103.56253247888|103.56253247888|103.56253247888|103.56253247888|103.56253247888|-114.19298135285|-114.19298135285|-114.19298135285|-114.19298135285|-116.20331108839|-116.49812775487|-117.19235908582|-117.61929355279|-119.45100888726|-119.45100888726|-119.45100888726|-119.45100888726|-120.75437471577|-120.75437471577|-120.75437471577|-120.75437471577|-120.75437471577|-120.75437471577||-122.27152805536||-123.48502964675|-123.90003251697|-126.25806155796|-126.25806155796|-126.51797367166|-126.51797367166|-126.89774996518|-128.10406606975|-128.10406606975|-128.10406606975|-128.10406606975|-128.10406606975|-128.10406606975|-128.10406606975|-128.11007391946|-129.88418235125|-129.88418235125|-129.88418235125|-129.88418235125|-129.88418235125|-129.88418235125|-129.88418235125|-129.88418235125|-129.88418235125|-129.88418235125|-130.46575545538|-132.10254030148|-132.10254030148|-132.10254030148|-132.10254030148|-133.84171220903|-135.18760042399|-135.18760042399|-135.18760042399|-136.06955221196|-137.85506225184|-140.28341182686|-141.35934240528|-142.81593600587|-143.55659200169|-143.77667566878|-143.77667566878|-143.77667566878|-145.23447269873|-145.23447269873|-145.23447269873|-145.89941071886|-146.84749276472|-146.84749276472||-146.84749276472|-146.84749276472|-146.84749276472||-146.84749276472|-146.84749276472|-146.84749276472|-146.84749276472|-146.84749276472|-146.84749276472|-146.84749276472|-146.84749276472|-146.84749276472|-146.84749276472|-146.84749276472|-146.84749276472|-146.84749276472|131.11957115043|131.11957115043|131.11957115043|131.11957115043|131.11957115043||131.11957115043|131.11957115043|131.11957115043|131.11957115043|131.11957115043|130.11618999761||127.5735461372|127.48833180054|127.48833180054|127.48833180054|127.48833180054|127.48833180054|127.48833180054|127.48833180054|||127.48833180054|127.48833180054|127.48833180054|127.48833180054|127.48833180054||127.48833180054|127.48833180054|127.48833180054|127.48833180054|127.48833180054||127.48833180054|127.48833180054|127.48833180054|127.48833180054|127.48833180054|127.48833180054|127.48833180054|127.48833180054|126.60881805025|126.60881805025|126.60881805025|126.60881805025|125.40424516027|123.20196488017|123.20196488017|123.20196488017|123.20196488017|123.20196488017
09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM|7.7081149026357||||7.7081149026357|7.6869317362586|7.6869317362586|7.6562112159591|7.6562112159591|7.6562112159591|7.6562112159591|7.6562112159591|7.5617756637575|7.5617756637575|7.5617756637575|7.5617756637575|7.5617756637575|7.4962161865509|7.4962161865509|7.4962161865509|7.4962161865509|7.4962161865509|7.4163512749447|7.2359457858153|7.1777173024359|7.1297362206724|7.1297362206724|7.1297362206724|7.1297362206724|7.1297362206724|7.1297362206724|7.1297362206724|7.1297362206724|7.1297362206724|7.1297362206724|7.1297362206724||7.1297362206724|7.1297362206724|7.1297362206724|||7.1297362206724|7.1297362206724|7.1297362206724|7.1297362206724|7.1297362206724|7.1297362206724|7.1297362206724|7.1297362206724|7.1297362206724|7.1297362206724|7.1297362206724|7.1297362206724|7.1297362206724|7.1297362206724|7.1297362206724|7.1297362206724|7.1181005432638|7.1181005432638|7.1181005432638|7.1181005432638|7.1181005432638|7.1181005432638|7.1181005432638|7.1181005432638|7.1181005432638|7.1181005432638|7.1181005432638|7.1181005432638|7.1181005432638|7.1181005432638|7.1181005432638|7.1181005432638|7.0401114572455|6.961790679712|6.9492117550846|6.8996796505182|6.8807550951871|6.8704559574712|6.8704559574712|6.8704559574712||6.8704559574712|6.8704559574712|6.8704559574712|6.8704559574712|6.8330321559922|6.8330321559922|6.7294801086867|-7.2279857233859|-7.2279857233859|-7.2279857233859|-7.2279857233859|-7.2279857233859|-7.2279857233859|-7.2279857233859|-7.2279857233859||-7.3116506289218|-7.3196118883263|-7.3317907708631||-7.3875455478546|-7.4833837725186|-7.5370931335581|-7.5437031632642|-7.5437031632642|-7.5437031632642|-7.5437031632642|-7.5437031632642|-7.5437031632642|-7.5437031632642|-7.5437031632642|-7.5437031632642|-7.5437031632642|-7.5437031632642|-7.5437031632642|-7.5437031632642|-7.5437031632642|-7.5437031632642|-7.5437031632642|-7.5437031632642|-7.5437031632642|-7.6467672812077|-7.6467672812077|-7.6467672812077|-7.7241856772737|-7.7927923306948|-7.7927923306948|-7.7927923306948|-7.7952992132571|-7.7952992132571|-7.9928224067569|-7.9928224067569|-7.9928224067569|-7.9928224067569|-7.9928224067569|-7.9928224067569|-7.9928224067569|-7.9928224067569|-7.9928224067569|-7.9928224067569|-7.9928224067569|-7.9928224067569|-8.0353582413859|-8.0868336226095|-8.0868336226095|-8.0868336226095|-8.0868336226095|-8.0868336226095|-8.0868336226095|-8.0868336226095|-8.0868336226095|-8.0868336226095|-8.0868336226095|-8.1106241755693|-8.1106241755693|-8.1106241755693|-8.1106241755693|-8.1106241755693|-8.1106241755693|-8.1116953223349|-8.1116953223349|-8.1116953223349|-8.1116953223349|-8.1116953223349|-8.1116953223349||-8.1116953223349|-8.1502169601786|-8.2445735174987|-8.2445735174987|-8.2445735174987|-8.2445735174987|-8.2906370382147|-8.3307284351245|-8.3307284351245|-8.3307284351245|-8.3307284351245|-8.3307284351245|-8.3307284351245|-8.3307284351245|-8.3307284351245|-8.3307284351245|-8.3307284351245|-8.3307284351245|-8.3307284351245|-8.3307284351245|-8.3307284351245|7.8365991873571|7.8365991873571|7.8365991873571|7.8365991873571|7.8365991873571|7.7584435457464|7.706604321188|7.5841408572891|7.5841408572891|7.3307123275045|-7.9840144103063|-7.9840144103063|-7.9840144103063|-7.9840144103063|-7.9840144103063|-7.9840144103063|-7.9840144103063|-7.9840144103063|-7.9840144103063||-8.0439047753031||-8.0957336035523|-8.0957336035523|-8.0957336035523|-8.1852595902321|-8.189490686117|-8.189490686117|-8.189490686117|||-8.189490686117|-8.189490686117|-8.189490686117|-8.189490686117|-8.189490686117|-8.189490686117|-8.189490686117|-8.2788528095547|-8.2788528095547||-8.2788528095547|-8.2788528095547|-8.2788528095547|-8.2965030019883|7.7279331967004|7.7279331967004|7.7279331967004|7.7279331967004|7.6554815288791|7.627014342209|7.627014342209|7.5622385776267|7.510820101392|7.3159115300044|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697|-7.8749695954697
09535|50013|/equities/weichai-power|MSCI_EEM|27.173217048157||||27.173217048157|26.946908780721|26.771009362171|25.781121691543|24.935690518306|24.328545486581|24.32356051998|24.32356051998|24.32356051998|23.752220637161|23.752220637161|23.752220637161|23.752220637161|23.752220637161|23.463729984179|23.463729984179|22.431922310607|21.818802694498|21.552692625501|21.552692625501|21.552692625501|20.718546149441|20.308384733409|19.874872345626|19.565413734317|19.348237007856|18.546930597888|18.293059160148|18.293059160148|18.293059160148|18.293059160148|18.293059160148||18.293059160148|18.293059160148|18.293059160148|||18.293059160148|18.293059160148|18.293059160148|18.293059160148|18.293059160148|18.293059160148|18.293059160148|18.293059160148|18.237843621478|18.188160274543|17.880830096334|17.880830096334|17.880830096334|17.879256565405|17.595840488355|17.591973027454|17.591973027454|17.591973027454|17.591973027454|17.591973027454|17.591973027454|17.591973027454|17.591973027454|17.591973027454|17.591973027454|17.591973027454|17.591973027454|17.591973027454|17.591973027454|17.591973027454|17.591973027454|17.591973027454|17.591973027454|17.591973027454|17.591973027454|15.537003904785|15.537003904785|15.109449605374|14.713277688985|14.136471462938||14.136471462938|14.136471462938|14.136471462938|14.136471462938|14.136471462938|14.136471462938|14.136471462938|14.136471462938|14.136471462938|13.96163463669|-15.089084011033|-15.089084011033|-15.089084011033|-15.089084011033|-15.089084011033||-15.089084011033|-15.089084011033|-15.089084011033||-15.089084011033|-15.089084011033|-15.089084011033|-15.403982486675|-15.724424775386|-15.751027778282|-15.852253811772|-16.174170168699|-16.248278949897|-16.248278949897|-16.248278949897|-16.275309560742|-16.369086269054|-16.369086269054|-16.464427234107|-16.464427234107|-16.476585866537|-16.753429308563|-16.919365449117|-17.340406253786|-17.457673791218|-17.539081841893|-17.646859035031|-17.646859035031|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.323277460015|16.049197817816|15.832440960157|15.436045765599|-16.88953785315|-16.88953785315|-16.88953785315|-16.88953785315|-16.88953785315|-16.88953785315|-16.88953785315|-16.88953785315|-16.901708437501|15.664278676837|15.664278676837|15.664278676837||15.664278676837|15.664278676837|15.664278676837|15.664278676837|15.426975968513|15.329918857479|15.329918857479|15.329918857479|15.329918857479|15.329918857479|15.214354510731|15.112615898392|14.928460998823|14.858290375924|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.16029296661|-16.231437108523|-16.347152029362|-16.347152029362|-16.347152029362|-16.347152029362|-16.347152029362|-16.473503045337|-16.515136904136|-16.515136904136||-16.515136904136||-16.515136904136|-16.515136904136|-16.515136904136|-16.515136904136|-16.515136904136|-16.515136904136|-16.515136904136|||-16.515136904136|-16.515136904136|-16.515136904136|-16.515136904136|-16.515136904136|-16.515136904136|-16.515136904136|-16.515136904136|-16.515136904136||15.255201670835|15.255201670835|15.255201670835|15.255201670835|15.255201670835|15.255201670835|15.255201670835|15.255201670835|15.255201670835|15.255201670835|15.255201670835|15.255201670835|14.45022418467|14.368437824633|14.368437824633|14.368437824633|14.368437824633|14.368437824633|14.368437824633|14.2826391684|14.2826391684
09536|102982|/equities/asia-cement-corp|MSCI_EEM||||||||-36.390711902988|-36.390711902988|-36.390711902988|-36.390711902988|-36.390711902988|-36.390711902988|-36.390711902988|-36.736902368744|-37.171558526578|-37.365410407081|-37.365410407081|-37.365410407081|-37.365410407081|-37.365410407081|-37.592123649402|-37.755135480876|-38.416817497672|-38.527763214676|-38.527763214676|-38.527763214676|-38.527763214676|-38.527763214676|-38.527763214676|-38.527763214676|-38.527763214676|-38.527763214676|-38.527763214676|-38.527763214676|-38.527763214676||-38.527763214676|-38.527763214676|-38.527763214676|-38.527763214676||-38.527763214676|-38.527763214676|-38.527763214676|-38.730848143464|-38.81483207584|-38.935925334036|-39.122275028158|37.24276999688|37.24276999688|37.24276999688|37.24276999688|37.24276999688|37.24276999688|37.24276999688|37.24276999688|37.24276999688|37.016966917513|36.871630883215|36.868478165731|36.33719969973|36.172469777641|36.172469777641|36.097186480162|35.757985232271|35.717207932911|35.705806244822|35.705806244822|35.705806244822|35.425895785195|-37.274283144406|-37.274283144406|-37.274283144406|-37.274283144406|-37.274283144406|-37.274283144406|-37.274283144406|-37.51586969421|-37.559300296017|-37.963026220058|-37.963026220058|-38.152185966413|36.226193479784|36.226193479784||36.226193479784|36.226193479784|36.226193479784|36.226193479784|36.226193479784|36.226193479784|36.226193479784|36.226193479784|36.226193479784||36.226193479784|36.226193479784|36.226193479784||36.226193479784|36.226193479784|36.226193479784|36.226193479784||-37.666809443086|-37.666809443086|-37.666809443086|-37.666809443086|-37.666809443086|-37.666809443086|-37.680337198846|-37.680337198846|-37.680337198846|-37.680337198846|-37.680337198846|-37.680337198846|-37.783623715804|-37.783623715804|-37.783623715804|-38.020830156095|-38.020830156095|-38.034257042945|-38.05750901229|-38.394454712413|-38.685505702255|-38.953339711558|-39.159267363428|-39.368629386556|-39.74800181405|-39.74800181405|-40.076235559451|-40.076235559451|-40.556927339752|-41.010475627272|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-41.082518680934|-42.83613152862|-43.201257974576|-43.490284688684|-43.72977927581|-43.72977927581|-43.72977927581|-43.932073332765|-43.932073332765|-43.932073332765|-43.932073332765|-43.932073332765|-43.932073332765|-43.932073332765|-43.932073332765|-43.932073332765|-43.932073332765|-43.932073332765|-43.932073332765|-44.102313778047|-44.102313778047|-44.102313778047|-44.102313778047|-44.102313778047|-44.102313778047|-44.102313778047|-44.102313778047|-44.102313778047|-44.102313778047|-44.102313778047|-44.102313778047|-44.126931993613|-44.126931993613|-44.335478297482||-44.691023592609|-44.691023592609|-45.053914763814|-45.700822532773|-45.700822532773|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378||-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|-45.945030679378|||44.794409762849|44.774345198196|44.707522416461|44.707522416461|44.644470665575|44.146633649005|43.754591756545|43.393992536026|43.076842764226|43.076842764226|42.904825505512|42.70813953534|42.189598000218|42.110664698999|42.069861448268|42.069861448268|42.069861448268|42.069861448268|41.785956952814|41.639953610902
09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM|20.667106543592||||20.667106543592|20.667106543592|20.667106543592|20.667106543592|20.667106543592|20.667106543592|20.667106543592|20.667106543592|20.667106543592|20.667106543592|20.667106543592|20.667106543592|20.667106543592|20.667106543592|20.667106543592|20.667106543592|20.667106543592|20.667106543592|20.667106543592|20.667106543592|20.667106543592|20.667106543592|20.667106543592|20.667106543592|20.667106543592|20.667106543592|20.667106543592|20.667106543592|20.667106543592|19.594562012411|-20.767100264405|-20.767100264405||-20.767100264405|-20.767100264405|-20.767100264405|||19.623109880291|19.623109880291|19.623109880291|19.232110736795|19.232110736795|-19.22209829972|-19.251220434747|-19.283578362556|-19.319531615676|-19.359479674698|-19.403866406946|-19.453184998332|-19.507983433205|-19.568870583064|-19.636522971796|-19.71169229261|-19.795213760181|-19.888015390815|-19.991128313742|-20.105698228105|-20.232998132954|-20.374442471674|-20.531602848029|-20.706225488424|-20.900250644419|-21.275835905841|-21.61037276671|-21.687080207639|-22.242312448084|-22.555346401598|-22.620941065049|-22.727211067087|-22.727211067087|-22.947559073965|-22.947559073965|-22.947559073965|-23.385065294416|20.242177337313|20.242177337313|20.242177337313||20.242177337313|20.242177337313|19.730593623942|19.730593623942|19.730593623942|19.730593623942|19.730593623942|19.730593623942|19.730593623942|19.730593623942|19.730593623942|19.730593623942|19.730593623942|19.401774857523|19.401774857523|19.401774857523|18.950038811008|-21.650312699296|-21.650312699296||-21.650312699296|-21.650312699296|-21.650312699296|-21.911458427617|-22.104398655571|-22.152109596108|-22.583454843996|-22.812727447614|-23.195888892029|-23.195888892029|-23.195888892029|-23.195888892029|-23.195888892029|-23.195888892029|-23.195888892029|-23.195888892029|-23.195888892029|-23.195888892029|-23.195888892029|-23.692097548218|20.516337983411|20.516337983411|20.516337983411|20.516337983411|20.516337983411|20.516337983411|20.516337983411|20.516337983411|20.516337983411|20.516337983411|20.516337983411|20.516337983411|19.062598034851|-21.973485157599|-21.973485157599|-21.973485157599|-21.973485157599|-21.973485157599|-21.973485157599|-21.973485157599|-21.973485157599|-21.973485157599|-22.403315938965|19.125116683577|19.125116683577|19.125116683577|19.125116683577|19.064017562441|19.057242795683|18.780270175644|18.266966480357|17.811074091707|17.073415254789|16.944646186616|16.944646186616|16.944646186616|16.944646186616|16.762941169503|16.317712147769|16.226927855054|16.226927855054|15.88214238754|15.820158149038|15.782978927514|15.782978927514||15.782978927514|15.782978927514|15.782978927514|15.673310610344|15.115574094496|15.115574094496|15.115574094496|15.115574094496|15.115574094496|15.115574094496|14.708525272665|14.708525272665|14.708525272665|14.633327622551|14.633327622551|14.633327622551|14.17904657216|14.17904657216|13.641163124984|13.336368796846|13.336368796846|13.336368796846|13.325964554174|13.274934197678|13.274934197678|13.274934197678|13.274934197678|13.274934197678|13.274934197678|13.104191654743|13.104191654743|13.104191654743|13.104191654743|13.103546639086|13.052828863596|12.916477286523|-14.531064254069|-14.531064254069|-14.531064254069|-14.531064254069||-14.531064254069||-14.531064254069|-14.531064254069|-14.531064254069|-14.531064254069|-14.531064254069|-14.531064254069|-14.531064254069|||-14.531064254069|-14.531064254069|-14.531064254069|-14.531064254069|-14.531064254069|-14.531064254069|-14.531064254069|-14.531064254069|-14.996738466978||14.11121615328|14.11121615328|14.11121615328|14.11121615328|14.11121615328|14.11121615328|14.11121615328|14.11121615328|14.11121615328|14.11121615328|14.11121615328|14.11121615328|14.028018410091|13.925575290658|13.679568008764|13.679568008764|13.679568008764|13.235222753488|13.235222753488|13.235222753488|13.233581261065
09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM|-3874.4663961384|-3874.4663961384|-3874.4663961384|-3874.4663961384|-4005.7404401538|3714.2049021253|3714.2049021253|3714.2049021253|3714.2049021253|3714.2049021253|3714.2049021253|3714.2049021253|3714.2049021253|3597.8943356948|3596.2404540209|3596.2404540209|3596.2404540209|3596.2404540209|3596.2404540209|3507.3782822454|3495.5314247171|3427.0349163524|3324.927684836|3311.6974275955|3277.6638084394|3264.8486760438|3219.6096400487|3112.4551556097|3022.9501728996|2997.7224143329|2970.0677837214|2970.0677837214|2970.0677837214|2878.8530930238|-2998.9033683442||||-2998.9033683442|-2998.9033683442||||-2998.9033683442|-2998.9033683442|-2998.9033683442|-3029.3370759379|-3058.0411954866|-3079.0457727629|-3100.0553315558|-3100.0553315558|-3100.0553315558|-3100.0553315558|-3100.0553315558|-3100.0553315558|-3100.0553315558|-3100.0553315558|-3100.0553315558|-3100.0553315558|-3100.0553315558|-3100.0553315558|-3100.0553315558|-3110.0614795065|-3149.8460883405|2934.541716954|2934.541716954|2934.541716954|2899.4891479178|2899.4891479178|2899.4891479178|2899.4891479178|2899.4891479178|2894.5434976864|2845.3816640961|2834.4015628648|2834.4015628648|2834.4015628648|2834.4015628648|2834.4015628648|2834.4015628648|2834.4015628648|2834.4015628648|2807.3350698498|2711.7056331664|2653.4507035183|||-2798.7653747564|-2798.7653747564|-2798.7653747564|-2798.7653747564|-2798.7653747564|-2798.7653747564|-2798.7653747564|-2798.7653747564|-2798.7653747564|-2798.7653747564|-2798.7653747564|-2798.7653747564|-2798.7653747564|-2798.7653747564|-2798.7653747564|-2798.7653747564|-2798.7653747564|-2798.7653747564|-2798.7653747564|-2798.7653747564|-2811.6281941738|-2831.5868824154|-2865.6520915726|-2890.6134350807|-2923.8510769282|-2923.8510769282|-2923.8510769282|-2947.612307698|-2992.3470085534|-2998.7247019178|-2998.7247019178|-3002.1385576864|-3021.9317307627|-3030.2053919927|-3030.2053919927|-3030.2053919927|-3037.0313481391|-3037.0313481391|-3052.8126090434|-3070.714141349|-3070.714141349|-3070.714141349|-3075.6823792767|-3075.7652446223|2958.5199413542||2958.5199413542|2958.5199413542|2958.5199413542|2958.5199413542|2958.5199413542|2958.5199413542|2958.5199413542|2958.5199413542|2958.5199413542|2958.5199413542|2958.5199413542|2958.5199413542|2958.5199413542|2958.5199413542|2958.5199413542|2958.5199413542|2958.5199413542|2957.9110459491|2939.6789399435|2931.3099332706|2924.3455966303|2924.3455966303|2906.9395518115|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003|-3032.0219497003||-3032.0219497003|-3065.6910552225|-3082.656728025|3013.9321322588|3013.9321322588|3013.9321322588|3013.9321322588|3008.3690358431|3001.4062170903|3001.4062170903|2976.6628492322|2976.6628492322|2976.6628492322|2965.847610258|2960.38623362|2947.9847040222|2931.2052266913|2925.8946963237|2875.3905299365|2875.3905299365|2875.3905299365|-3031.1417931575|-3031.1417931575|-3031.1417931575|-3031.1417931575|||-3031.1417931575|-3031.1417931575|-3031.1417931575|-3031.1417931575|-3031.1417931575|-3031.1417931575|-3031.1417931575|||-3031.1417931575|-3031.1417931575|-3031.1417931575|-3031.1417931575|-3031.1417931575|-3031.1417931575|-3031.1417931575|-3031.1417931575|-3031.1417931575|2887.9975402503|2887.9975402503|2887.9975402503|2842.755738836|2842.755738836|2842.755738836|2842.755738836|2812.9508209289|-2961.7871742219|-2961.7871742219|-2961.7871742219|-2961.7871742219|-2961.7871742219|-2961.7871742219|-2961.7871742219|-2961.7871742219|-2966.7635269133|-2974.9594743481|-2984.2883048312|-3007.0981164791|-3009.1087857767|-3009.1087857767
09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM|27.906739945336|27.777641973284|27.777641973284|-29.957911163351|-29.957911163351|-29.957911163351|-29.957911163351|-29.957911163351|-29.957911163351|-29.957911163351|-29.957911163351|-29.957911163351|-29.957911163351|-29.957911163351||-29.957911163351|27.401397162862|27.401397162862|27.040441016564|26.798822063217|26.720912007907|26.720912007907|26.720912007907|26.720912007907|26.720912007907|-28.447298328301|-28.447298328301|-28.447298328301|-28.447298328301|-28.447298328301|-28.447298328301|-28.447298328301|-28.447298328301|-28.447298328301|-28.508877453273|-28.508877453273||-28.508877453273|-28.508877453273|-28.508877453273|-28.508877453273||-28.508877453273|-28.508877453273|-28.508877453273|-28.508877453273|-28.508877453273|-28.508877453273|-28.508877453273|-28.508877453273||-28.508877453273|-28.508877453273|-28.508877453273|-28.508877453273|-28.508877453273|-28.508877453273|-28.508877453273|-28.697608477653|-28.697608477653|-28.697608477653|-28.697608477653|-28.697608477653|-28.697608477653|-28.697608477653|-28.750208753078|-28.750208753078|-28.750208753078|-28.750208753078||-28.750208753078|-28.750208753078|-28.750208753078|-28.750208753078|-28.750208753078|-28.750208753078|-28.750208753078|-28.750208753078|-28.750208753078|-28.750208753078|-28.750208753078|-28.750208753078|-28.750208753078|-28.750208753078|-28.750208753078|-28.750208753078|-28.750208753078|-28.750208753078|-28.750208753078|-29.077938630873|-29.077938630873|-29.077938630873|-29.077938630873|-29.077938630873|-29.077938630873|-29.077938630873|-29.357708589561|-29.444200354268|-29.444200354268|-29.444200354268|-29.444200354268|-29.635778777522|-29.654754286257|-29.732042689931|27.291620323045|27.291620323045|27.291620323045|27.291620323045|27.291620323045|27.291620323045|27.291620323045|27.291620323045|27.291620323045||27.291620323045|27.291620323045|26.692355549979|26.565395793041|26.505994117613|26.459993349574|26.212770977574|25.526967303573|25.020520387556|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|25.002838944299|24.872898128797|24.872898128797|24.872898128797|24.872898128797|24.872898128797|24.872898128797|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.635758408541|24.373836657435|24.373836657435|23.933151294821|23.59642179762|23.59642179762|23.442135580764|22.872929635297|22.829911551598|22.829911551598|22.829911551598|22.829911551598|22.829911551598|22.829911551598|22.829911551598|22.829911551598|22.829911551598|22.829911551598|22.829911551598|22.829911551598|22.829911551598|22.829911551598|22.829911551598|22.829911551598||22.829911551598|22.829911551598|22.829911551598|22.738718780622|22.738718780622|21.909130821344|-25.357561115821|-25.357561115821|||-25.357561115821|-25.357561115821|-25.357561115821|-25.357561115821|-25.357561115821|-25.357561115821|-25.357561115821|-25.813861309066|22.876604372473|22.876604372473|22.249194874902|22.249194874902|22.249194874902|22.249194874902|22.249194874902|22.135771290615|21.917375844304|21.917375844304|21.917375844304|21.764784993439|21.764784993439|21.598094399007||21.13121587174|21.02615862982|21.02615862982|21.02615862982|21.02615862982|21.02615862982|21.02615862982
09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH|56.920187107297|56.920187107297|56.920187107297|56.920187107297||56.920187107297|56.920187107297|56.920187107297|56.920187107297|56.920187107297|56.920187107297|56.920187107297|56.920187107297|56.385764139198|54.885321039375|54.885321039375|54.885321039375|54.885321039375|-58.402527292547|-58.402527292547|-58.402527292547|-58.402527292547|-58.402527292547|-58.402527292547||-59.401144089497|55.450567654529|55.450567654529|55.450567654529|55.450567654529|54.629241762071|54.580735580353|54.580735580353|54.580735580353|54.580735580353|54.580735580353||52.838675800516|52.838675800516|52.838675800516|52.838675800516|52.838675800516|52.415471729917|52.29885936808|52.059288831015|51.786984385671|51.741650622887|51.617389301241|-55.158656263725|-55.158656263725|-55.158656263725|-55.158656263725|-55.158656263725|-55.158656263725|-55.158656263725|-55.158656263725|-55.158656263725|-55.158656263725|-55.158656263725|-55.158656263725|-55.158656263725||-55.158656263725|-55.158656263725|-55.703929212773|-55.906032221278|-56.860591085708|-57.494925361978|-57.494925361978|-57.494925361978|-58.418803592641|-59.608949233116|-59.888024219035|-59.888024219035|-59.888024219035|-59.888024219035|55.020818635785|55.020818635785|55.020818635785|55.020818635785|55.020818635785|55.020818635785|55.020818635785|55.020818635785|55.020818635785|54.784240639831|54.519156681857|53.919014016083|53.655660036859|51.484065139356|51.140832594315|51.140832594315|51.140832594315|-54.630276598398|-54.630276598398|-54.630276598398|-54.630276598398|-54.630276598398|-54.630276598398|-54.630276598398|-54.630276598398|-54.630276598398|-54.630276598398|-54.630276598398|-54.630276598398|-54.630276598398|-54.630276598398|-54.902527612518|-55.723364717509|51.034316940851|51.034316940851|51.034316940851|51.034316940851|51.034316940851|51.034316940851|51.034316940851|51.034316940851|50.312452232117|48.238526144816|45.89891771828|-49.344073854061|-49.344073854061|-49.344073854061|-49.344073854061||-49.344073854061|-49.344073854061|-49.344073854061|-49.344073854061|-49.344073854061|-49.344073854061|-49.344073854061|-49.344073854061|-49.344073854061|-49.344073854061|-49.344073854061|-49.344073854061|-49.344073854061|-49.344073854061|-49.344073854061|-49.344073854061|-49.344073854061|-49.344073854061|-49.344073854061|-49.344073854061|-49.344073854061|-49.71935070367|-49.71935070367|-51.094534217839|-51.094534217839|-51.094534217839|-51.218370768234|-51.943822468265|-51.943822468265|-52.760634516063|-54.516895080278|-54.516895080278|-55.088772218172|50.181512212294|50.181512212294|50.181512212294|50.181512212294|50.181512212294|50.181512212294|50.181512212294||50.181512212294|50.181512212294|50.181512212294|50.181512212294|50.181512212294|50.181512212294|50.181512212294|49.23001241633|-49.338679430726|-49.338679430726||-49.338679430726|-49.338679430726|-49.338679430726|-49.338679430726|-49.338679430726|-49.338679430726|-49.338679430726|-49.338679430726|-49.338679430726|-49.338679430726|-49.338679430726|-49.338679430726|-50.004408036496|45.666964193753|45.666964193753|45.326530021345|45.326530021345||45.326530021345|45.326530021345|45.326530021345|45.326530021345|45.326530021345|45.326530021345|45.326530021345|45.326530021345|44.793366902311|44.762956895316|44.762956895316|44.762956895316|44.762956895316|44.762956895316|44.762956895316|44.762956895316|-49.095654392318|-49.095654392318|-49.095654392318|-49.095654392318|-49.095654392318|-49.095654392318|-49.095654392318|-49.095654392318|-49.095654392318||-49.095654392318|-49.095654392318|-49.095654392318|-49.095654392318|-49.095654392318|-49.095654392318|-49.095654392318|-49.345172352345|-50.046302418743|-50.747835588493|-52.214922366431|-52.214922366431|-52.214922366431|-52.214922366431|-52.214922366431|-52.214922366431|-52.214922366431|-52.214922366431|-52.435746336304|47.806318125657|47.806318125657|47.806318125657|47.648687611611|-52.403047022957|-52.403047022957|-52.403047022957|-52.403047022957|-52.403047022957|-52.403047022957|-52.403047022957|-52.403047022957
09541|1169344|/equities/kuaishou-technology|MSCI_EEM|-76.201735002771||||-76.849147459948|-77.86571761975|-79.711909314099|-81.371565735012|-81.711499899589|-81.711499899589|-81.715556800325|-82.70061968428|-83.750685571102|73.187557900424|73.187557900424|73.187557900424|73.187557900424|71.269738942138|71.269738942138|71.269738942138|71.269738942138|71.269738942138|71.269738942138|71.269738942138|71.269738942138|71.269738942138|71.269738942138|71.269738942138|70.708040217284|69.111714658609|67.942064860398|67.942064860398|67.942064860398|67.942064860398|64.291187077689|-69.678786052687||-69.678786052687|-70.181982214167|-70.240920644012|||-70.240920644012|-70.240920644012|-70.60145342387|-70.60145342387|-70.60145342387|-70.60145342387|-70.60145342387|-71.812399472783|-71.812399472783|-71.812399472783|-71.812399472783|-71.812399472783|-71.812399472783|-71.812399472783|-71.812399472783|-71.812399472783|-71.812399472783|-71.812399472783|-71.812399472783|-71.812399472783|-71.812399472783|-71.812399472783|-71.812399472783|-71.812399472783|-71.812399472783|-71.812399472783|-73.03599992283|-74.948329771976|-75.564811959774|-77.402565707665|-77.951636178968|-77.951636178968|-77.951636178968|-78.850143796293|-78.850143796293|-78.850143796293|-81.314051714305|-81.890611744329|-82.670124160366|-83.369864190005||-83.369864190005|-83.369864190005|-83.369864190005|-83.369864190005|-85.055406266211|-86.389101095159|-86.389101095159|-86.389101095159|-88.768448373961|-88.789940009832|-91.813822148375|77.754190698869|77.754190698869|77.754190698869|77.754190698869|77.754190698869|77.754190698869|77.754190698869|77.754190698869||70.360210276983|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|69.766863600856|68.806797116252|68.806797116252|68.806797116252|68.806797116252|68.806797116252|68.806797116252|68.806797116252|68.806797116252|68.806797116252|68.806797116252|67.238108415573|64.834011046057|63.751677159872|62.640754519134|61.948768486983|61.948768486983|58.651408158415|57.315278599264|57.315278599264|57.315278599264|57.315278599264|56.87253101402|56.691056352414|56.691056352414|56.691056352414|56.691056352414||56.691056352414|55.642840391571|54.327752495772|54.327752495772|54.327752495772|54.327752495772|54.327752495772|54.327752495772|54.327752495772|54.327752495772|54.327752495772|54.327752495772|54.327752495772|54.327752495772|54.327752495772|53.825281144255|49.658647326489|47.729436392522|47.729436392522|47.729436392522|47.729436392522|47.729436392522|47.499371523036|-54.042937905191|-54.042937905191|-54.042937905191|-54.642154965796|-55.310726680135|-56.345032137823|-56.345032137823|-56.400037573656|-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878||-56.987592312878||-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|||-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|-56.987592312878|-57.369547734863|-59.09949693217||-64.56904305606|-64.56904305606|-64.56904305606|-64.56904305606|54.695907237863|54.695907237863|54.695907237863|54.695907237863|54.695907237863|54.695907237863|54.695907237863|54.695907237863|54.695907237863|53.936339077689|53.936339077689|53.936339077689|53.936339077689|52.174796922385|52.174796922385|51.566439583765|49.041495470287
09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM|2.9850030808858|2.9850030808858|2.938892275008|2.9262250347103|2.9262250347103|2.9262250347103|2.9262250347103|2.8324721966811|2.7005245988709|2.6331361986373|2.6331361986373|2.6331361986373|2.6331361986373|2.6331361986373|2.6331361986373|2.6331361986373|2.6331361986373|2.6331361986373|2.6331361986373|2.6331361986373|2.6331361986373|2.6331361986373|2.6301513885098|2.5968349614229|-2.8976999930844|-2.8976999930844|-2.8976999930844|-2.8976999930844|-2.9007776636002|-2.9186417811576|-2.9199603201422|-2.9199603201422|-2.9199603201422|-2.9199603201422|-2.9199603201422||||-2.9199603201422|-2.9199603201422|-2.9199603201422|-2.9199603201422|-2.9199603201422|-2.9199603201422|-2.9199603201422|-2.9199603201422|-2.9199603201422|-2.9199603201422|-2.9199603201422|-2.9199603201422|-2.9199603201422|-2.9199603201422||-2.9199603201422|-2.9199603201422||-2.9199603201422|-2.9257533743393|-2.9257533743393|-2.9771651129352|-2.9771651129352|-2.9771651129352|-2.9935168006273|-3.0339075435369|-3.0743417065639|-3.084824142776|-3.1500297391391|-3.1500297391391|-3.1854180830137|-3.1854180830137|-3.1854180830137|-3.2537977582234|-3.2678571491437|-3.2678571491437|-3.2678571491437|-3.3053968249644|-3.3265392190249|-3.3265392190249|-3.3439325365789|-3.4097977773326|-3.4097977773326|-3.4097977773326|-3.4331086626734|-3.5245652586317|3.0928048165919|3.0928048165919||3.0928048165919|3.0928048165919|3.0928048165919|3.0928048165919|3.0928048165919|3.0928048165919|3.0928048165919||3.0928048165919|3.0928048165919|3.0928048165919|3.0928048165919|3.0928048165919|3.0928048165919|3.0928048165919|3.0928048165919|3.0928048165919|3.0928048165919|3.0928048165919|3.0928048165919|3.0928048165919|3.0928048165919|3.0928048165919|3.0928048165919|3.0928048165919|2.8853386146362|2.6570429517754|2.6300477135985|2.5578307033478|2.5475898452268|2.4873219405794|2.4581355557601|2.4245951292427|2.4062168595428|-2.8072020512794|-2.8072020512794|-2.8072020512794|-2.8072020512794|-2.8646689236135|-2.8896321521833|-2.9095913024561|-2.98935278235|-2.98935278235|-2.98935278235|-2.98935278235|-2.98935278235|-3.0059474792538|-3.0643859932222|-3.1048732542769|-3.114303578246|2.628746825824|||2.628746825824|2.628746825824|2.5542829587653|2.5542829587653|2.5542829587653|2.5542829587653|2.5542829587653|2.5436476948741|2.4520341367489||2.4520341367489|2.4355935356094|2.4262150814217|2.4224612370775|2.3560681360349|2.3045202247947|-2.7809504626344|-2.7809504626344|-2.7809504626344|-2.7809504626344|-2.7809504626344||-2.7809504626344|-2.7809504626344|-2.7809504626344|-2.7809504626344|-2.7809504626344|-2.7809504626344|-2.9555004965542|-3.0755151174031|-3.0755151174031|-3.0755151174031|-3.0943396426967|-3.0943396426967|-3.1248219121088|2.6184125376593|2.6184125376593|2.6184125376593|2.6184125376593|2.6184125376593|2.6184125376593|2.6184125376593|2.6184125376593|2.6184125376593|2.6184125376593|2.6184125376593|2.6184125376593|2.6184125376593|||2.6184125376593|2.6184125376593|2.6184125376593|2.4971249183958|2.4778248934452|2.4778248934452|2.4778248934452|2.4778248934452|2.4598054652417|2.3975615771837|2.219839721039|2.219839721039|2.219839721039|2.219839721039||2.219839721039|2.219839721039|2.219839721039|2.2109330684113||2.0043701893938||1.8535667946817|1.8535667946817|1.8535667946817|1.8428519623016|1.8004344309965|1.8004344309965|1.7886483347682|1.7886483347682|1.7886483347682|1.7362758093705|-2.145083407199|||-2.145083407199|-2.145083407199|-2.145083407199|-2.2173148235079||-2.3653498049573|-2.4148331081421|-2.4609369835287|-2.4609369835287|-2.4609369835287|-2.5410411844684|-2.6389346398726|-2.7254828918659|-2.7660922329385|-2.8423245925328|-2.8514717308041|-2.8571171459324|-2.8571171459324|-2.8571171459324|-2.8571171459324|-2.8571171459324|-2.8571171459324|-2.8571171459324|-2.8571171459324|-2.8571171459324|-2.8571171459324|-2.8856338228718
09543|103775|/equities/feng-tay-entpr|MSCI_EEM||||||||-99.962440114387|-100.27493201932|-101.12214524703|-102.28572992833|-102.28572992833|-102.28572992833|-102.41781567565|-102.41781567565|-102.41781567565|-102.41781567565|-104.98090647582|-106.44545511542|-106.67272858419|-108.89747264427|-109.6916354237|-110.30181705267|-111.75201852356|-113.39668758748|-115.67141074147|-115.67141074147|-115.67141074147|-115.67141074147|-116.85712304608|-117.9099767436|-117.9099767436|-117.9099767436|-119.06664082622|-120.9730576745|-120.9730576745||-120.9730576745|-120.9730576745|-120.9730576745|-122.30339741611||-123.00377490679|-125.83752767422|-128.5416974158|-130.12966379533|-131.22141810059|-131.22141810059|-131.22141810059|-131.64529231905|-131.64529231905|-131.64529231905|-131.96114798812|-131.96114798812|-131.96114798812|-131.96114798812|-131.96114798812|-131.96114798812|-131.96114798812|-131.96114798812|-131.96114798812|-131.96114798812|-131.96114798812|-131.96114798812|-131.96114798812|-131.96114798812|-131.96114798812|-131.96114798812|-131.96114798812|-131.96114798812|-131.96114798812|-131.96114798812|-131.96114798812|-132.20475027201|-132.20475027201|-132.20475027201|-132.20475027201|-132.20475027201|-134.48795956715|-134.48795956715|-134.48795956715|-134.48795956715|-136.37551063017|125.41297578608|125.41297578608||125.41297578608|125.41297578608|125.41297578608|125.41297578608|125.41297578608|125.41297578608|125.41297578608|125.41297578608|125.41297578608||125.41297578608|123.95886198454|123.06540220504||122.67950889511|122.67950889511|119.33834321679|112.15371468532||-118.67733345159|-118.67733345159|-118.67733345159|-118.67733345159|-118.67733345159|-118.67733345159|-118.67733345159|-118.67733345159|-118.67733345159|-118.67733345159|-119.08621413776|-119.08621413776|-121.0957934864|-121.71754831822|-122.12059643076|-122.12059643076|-122.12059643076|-122.12059643076|-123.52288492307|-123.94209435897|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|-124.74437195503|112.48441905889|112.48441905889|112.48441905889|112.48441905889|112.48441905889|112.48441905889|112.48441905889|112.48441905889|112.48441905889|112.48441905889|112.48441905889|112.48441905889|112.48441905889|112.48441905889|112.48441905889||112.48441905889|112.48441905889|112.48441905889|112.48441905889|111.92713228765|111.52800604185|111.52800604185|111.52800604185|111.52800604185|111.52800604185|110.58667337984|110.09630375538|108.80144861708|106.94605401898|104.32894890998|101.9462332222|101.9462332222|98.818221155278|98.818221155278|98.818221155278||96.214690172531|93.877433525034|93.613815027816|92.708413614587|92.708413614587|91.864227109077|91.864227109077|91.864227109077|91.864227109077|91.864227109077|91.864227109077|91.864227109077|87.460252343419|-106.12173946306|-106.12173946306|-106.12173946306|-112.37970848|-121.21078957359|||-129.62309952621|-130.33122169579|-131.17357966199|-133.97064406888|-136.13404896542|-138.23227662824|-138.89697403138|-141.62280744615|128.14434667068|128.14434667068|128.14434667068|128.14434667068|128.14434667068|128.14434667068|128.14434667068|128.14434667068|128.14434667068|128.14434667068|128.14434667068|128.14434667068
09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH|-65.783230447347||||-65.783230447347|-65.783230447347|-65.84713925244|-65.84713925244|-65.84713925244|-65.84713925244|-65.84713925244|-66.985710026176|-67.348013640941|-67.520014393662|-69.23334886005|61.412683542419|61.412683542419|61.412683542419|61.412683542419|61.412683542419|61.412683542419|61.412683542419|61.412683542419|61.412683542419|61.412683542419|61.412683542419|61.412683542419|61.412683542419|60.669646006876|59.160717785418|56.820242365267|55.319711535138|55.019125241883|-61.383202019441|-61.383202019441|-61.383202019441||-61.383202019441|-61.995222982552|-62.761913920447|||-62.761913920447|-62.761913920447|-62.761913920447|-62.761913920447|-62.761913920447|-62.761913920447|-62.761913920447|-64.17990541569|-64.870251197771|-64.870251197771|-65.289167955138|-66.182408627115|-66.798960636969|-66.798960636969|-67.846068010193|-67.937295500285|-68.927946366083|-68.927946366083|-68.927946366083|61.400540270314|61.400540270314|61.400540270314|61.400540270314|61.400540270314|61.400540270314|61.400540270314|61.400540270314|61.400540270314|60.028373839575|-65.608188511123|-65.608188511123|-65.608188511123|-65.608188511123|-65.608188511123|-65.608188511123|-65.608188511123|60.486162502153|60.486162502153|60.486162502153|60.486162502153||60.486162502153|60.486162502153|60.486162502153|60.486162502153|60.486162502153|60.486162502153|60.486162502153|60.486162502153|60.486162502153|60.486162502153|60.486162502153|60.486162502153|60.486162502153|60.486162502153|60.486162502153|60.405237555188|60.405237555188|60.405237555188|60.405237555188||60.405237555188|60.405237555188|60.405237555188|60.405237555188|60.405237555188|60.405237555188|60.405237555188|60.405237555188|60.405237555188|60.405237555188|60.405237555188|60.405237555188|60.405237555188|58.745664543185|58.745664543185|58.678535161755|58.678535161755|58.678535161755|58.678535161755|58.678535161755|58.678535161755|58.678535161755|58.678535161755|58.678535161755|58.678535161755|58.678535161755|58.678535161755|58.678535161755|58.678535161755|58.678535161755|58.678535161755|56.45115034927|52.812391735327|50.074878349582|49.89430940447|47.918674445789|47.299760059294|47.299760059294|47.299760059294|46.466399938726|45.10988869365|44.990691929698|44.990691929698|44.990691929698|44.990691929698|43.734103288519|43.442220174873|43.442220174873|43.442220174873|43.02191020339|42.882678470008|42.552976883112|42.344973975484|41.379598748616|41.379598748616|39.696775793954|38.765396776083|38.765396776083|38.765396776083|38.644887383649|38.261990193972|38.261990193972|38.261990193972|38.261990193972|38.261990193972||38.261990193972|38.179986985137|37.452765181782|37.395589374673|37.395589374673|37.395589374673|37.395589374673|37.395589374673|37.395589374673|37.395589374673|37.034851664582|37.034851664582|37.034851664582|37.034851664582|37.034851664582|36.948872523429|36.948872523429|36.948872523429|36.948872523429|36.948872523429|36.948872523429|36.948872523429|36.948872523429|36.948872523429|36.948872523429|36.948872523429|36.948872523429|36.362638425962|36.105709658879|35.759120317319|35.59591027721|35.59591027721|35.59591027721|35.59591027721|34.13151488371|34.13151488371|34.13151488371|34.13151488371|34.13151488371|33.354461617683||33.154958031149||32.527729111216|32.253034041217|31.392260045797|31.321955860754|30.901180819106|30.901180819106|30.023534752078|||29.556705025773|29.11454824375|29.11454824375|29.11454824375|27.032831763414|-34.043098555469|-34.043098555469|-34.043098555469|-34.675664701356||-37.366185006729|-37.366185006729|-37.366185006729|-37.366185006729|-38.001702694985|-38.001702694985|-38.001702694985|-38.001702694985|-38.001702694985|-38.318556896948|32.944050594744|32.944050594744|32.944050594744|32.944050594744|32.944050594744|32.944050594744|32.944050594744|32.944050594744|32.944050594744|32.944050594744|32.944050594744
09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM|-289828.40671334|-289828.40671334||||-289828.40671334|-289828.40671334|-289828.40671334|-289828.40671334|-289828.40671334|-289828.40671334|255373.88111982|255373.88111982|255373.88111982|255373.88111982|255373.88111982|255373.88111982|255373.88111982|255373.88111982|255373.88111982|255373.88111982|255373.88111982|252298.00138249|252298.00138249|249553.33486944|242031.48318826|228729.42576474|219449.36196082|213582.62440091|210564.02711212|206869.16927423|206869.16927423|206437.96586025|201958.85095583|199704.27883982|198375.48756603|||198375.48756603|198375.48756603|198375.48756603||198375.48756603|198375.48756603|198375.48756603|198375.48756603|198375.48756603|198375.48756603|198375.48756603|198375.48756603|198375.48756603|198375.48756603|198375.48756603|198375.48756603|198375.48756603|191917.2084067|-208098.72213581|-208098.72213581|-208098.72213581|-208098.72213581|-210654.13570645|-211924.49429424|-211924.49429424|-211924.49429424|-211924.49429424|-212788.3269936|-216731.26789333|-216731.26789333|-218206.43133151|-218206.43133151|-218206.43133151|-218206.43133151|-218206.43133151|-218206.43133151|-218206.43133151|-218206.43133151|-220014.73003891|-220014.73003891|202092.92587789|202092.92587789|198408.80653099|196815.34058999|183089.26732221|181355.88558298|181355.88558298|181276.86636897|181276.86636897|181276.86636897|178207.62929886|172814.03255429|172671.14728254|171062.38586949|-173816.97168902|-173816.97168902|-173816.97168902|-173816.97168902||||-173816.97168902||-173816.97168902|-173816.97168902|-173816.97168902|-173816.97168902|-174352.19076558|-174949.1960331|-174949.1960331|-174949.1960331|-174949.1960331|-174949.1960331|165658.44331487|165658.44331487|165658.44331487|165658.44331487|165658.44331487|165658.44331487|165658.44331487|165658.44331487|165658.44331487|165658.44331487|165658.44331487|165658.44331487|164076.04812763|163825.02381898|163825.02381898|163825.02381898|163825.02381898|162402.63898351|162402.63898351|162402.63898351|161669.59887057|159832.88763397|159359.79099309|159359.79099309||159359.79099309|158354.10463811|158354.10463811|158354.10463811|158354.10463811|158354.10463811|158354.10463811|158354.10463811|158354.10463811|158354.10463811|158354.10463811|158354.10463811|158354.10463811|158354.10463811|158354.10463811|158354.10463811|157743.4495979|155561.59066927|155561.59066927|155561.59066927|154897.86100037|154897.86100037|154897.86100037|154025.40111153|152761.55679059|152657.84516171|152657.84516171|152657.84516171|152657.84516171|152657.84516171|152657.84516171|152539.26232962|152539.26232962|152539.26232962|152539.26232962|152539.26232962|152539.26232962|151523.8413803|151523.8413803|151523.8413803|151523.8413803|149437.60153367|149280.66837074|147491.58898593|147491.58898593|147491.58898593|146042.08516782|146042.08516782|145452.31685313||-154422.69687658|-154422.69687658||-154422.69687658|-154422.69687658|-154422.69687658|-154422.69687658|-154422.69687658|-154422.69687658|-154422.69687658|-155952.99652953|147570.21975361|147570.21975361|147570.21975361|147570.21975361|147570.21975361|147570.21975361|147570.21975361|145300.24417068|143128.04907853|142970.4527946|142970.4527946|||142970.4527946||142970.4527946|140417.16977177|139585.74419086|138828.60465651|136887.33850723|136324.82056359|-147673.79971792|-147673.79971792|-147673.79971792|-147673.79971792|-147673.79971792|-147673.79971792|-147673.79971792|-147673.79971792|-147673.79971792|-147673.79971792|-149148.66635325|-150920.7403925|-156289.71154722|-156755.23505247|-159689.1500583|-161721.27784255|-162706.97538061|152748.1819196|152748.1819196|152748.1819196|151903.53546622|-157767.77714352|-157767.77714352|-157767.77714352|-157767.77714352|-157767.77714352|-157767.77714352|-157767.77714352|-157767.77714352|-157767.77714352|-157767.77714352|-158710.2186957|-158710.2186957|-161100.24299523
09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH|-17.378653320573|-17.378653320573|-17.378653320573|-17.378653320573|-17.929058800033|-18.193420622091|-18.193420622091|-18.193420622091|-18.193420622091|-18.193420622091|-18.193420622091|-18.193420622091|-18.193420622091|-18.193420622091|-18.193420622091|-18.193420622091|-18.193420622091|-18.193420622091|-18.501578036658|-18.642309709514|-18.761454418991|-18.790504592099|-18.808893779293|-18.841720349719|-18.841720349719|-18.948578683458|17.953013721663|17.953013721663|17.953013721663|17.953013721663|17.953013721663|17.953013721663|17.953013721663||17.953013721663|17.953013721663||17.892237574479|17.736931172367|17.550049672686||||17.550049672686|17.550049672686|17.550049672686|17.550049672686|17.550049672686|17.550049672686|17.550049672686|17.478717049655|17.478717049655|17.478717049655|17.478717049655|17.478717049655|17.478717049655|17.178573829926|-18.042542625458|-18.042542625458|-18.042542625458|-18.042542625458|-18.042542625458|-18.042542625458|-18.042542625458|-18.042542625458|-18.042542625458|-18.042542625458|-18.042542625458|-18.09782481303|-18.312582600008|-18.40286997942|-18.450947301981|-18.450947301981|-18.450947301981|-18.450947301981|-18.535496201115|-18.679871870653|-18.679871870653|-18.817634928642|-18.932926880451|-19.299405086795|-19.299405086795|-19.299405086795||-19.299405086795|-19.299405086795|-19.299405086795|-19.299405086795|-19.299405086795|-19.299405086795|-19.299405086795|-19.741005249331|-20.248339144731|-20.652294406424|19.405630574373|19.249091863438|19.249091863438|19.249091863438|19.249091863438|19.249091863438|19.249091863438|19.249040728788|19.249040728788|19.249040728788|19.249040728788|19.249040728788|19.249040728788|19.249040728788|19.1049743153|19.1049743153|19.1049743153|-20.001864448628|-20.001864448628|-20.001864448628|-20.001864448628|-20.001864448628|-20.001864448628|-20.001864448628|-20.001864448628|-20.05262758052|-20.179586323496|-20.218429786625|-20.245158821789|-20.245158821789|19.136259191083|19.136259191083|19.136259191083|19.136259191083|19.136259191083|19.136259191083|19.136259191083|19.136259191083|19.136259191083|19.136259191083|19.136259191083||19.136259191083|19.136259191083|19.030843117554|18.91801543011|18.91801543011|18.91801543011|18.726684726761|18.661432640706|-19.878739806983|-19.878739806983|-19.878739806983|-19.878739806983|-19.878739806983|-19.950717285909|-19.950717285909|-19.950717285909|-19.950717285909|-19.950717285909|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.023707376912|-20.117477848589|-20.117477848589|-20.117477848589|-20.117477848589|-20.117477848589|-20.117477848589|-20.117477848589||-20.117477848589|-20.208307851751|-20.23978669268|-20.394207076034|-20.494674130503|-20.916860920658|19.068322917555|19.068322917555|19.068322917555|19.068322917555|19.068322917555|19.068322917555|19.030359767911|18.879287003409|18.845183538489|18.845183538489|18.845183538489|18.782426276795|18.751863334631|18.751863334631|18.751863334631|18.751863334631|18.751863334631|18.751863334631|18.751863334631|18.559291890435||18.109213461669|17.859680933192|17.555756986621|17.439083238299|17.439083238299|17.387313573289|17.340903830449|||17.174893352633|17.133770913156|17.067523287703|16.746692656333|16.410113450989|16.410113450989|-18.22521600346|-18.22521600346|-18.22521600346|-19.117462789794|17.599247883286|17.599247883286|17.599247883286|17.599247883286|17.599247883286|17.480368553521|17.480368553521||17.206520966823|16.905022864137|16.613495154029|16.613495154029|16.613495154029|16.548883538385|16.419315343587|16.382187245296|16.382187245296|16.382187245296|16.382187245296|16.382187245296|16.382187245296
09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH||||||||-94.584170497671|-94.98796925414|-95.814406976307|-97.048432296826|88.783438676344|88.783438676344|88.783438676344|88.783438676344|88.783438676344|88.783438676344|88.783438676344|88.783438676344|88.783438676344|88.783438676344|88.783438676344|88.783438676344|88.783438676344|88.783438676344|-95.944497112827|-95.944497112827|-95.944497112827|-95.944497112827|-95.944497112827|-96.338241064596|-96.338241064596|-96.338241064596|-96.338241064596|-97.798045542558|-98.658934914095||-100.84133858868|-100.84133858868|-100.84133858868|-101.01815568284||-101.72968961033|-101.72968961033|-101.72968961033|-101.72968961033|-101.72968961033|-101.98298709959|93.247448729842|93.247448729842|93.247448729842|93.247448729842|93.247448729842|93.247448729842|93.247448729842|93.247448729842|93.247448729842|93.247448729842|92.830498588713|92.2990378446|92.2990378446|92.2990378446|89.193375382888|-100.99718672343|-100.99718672343|-100.99718672343|-100.99718672343|-101.1079848244|-101.98109297777|-104.50538326209|-104.50538326209|-104.50538326209|-104.50538326209|-105.23375697605|-108.28750944659|-109.08650093113|98.174502221799|98.174502221799|98.174502221799|98.174502221799|98.174502221799|98.174502221799|98.174502221799|98.174502221799|98.174502221799||98.174502221799|95.360558024221|94.161182745952|94.161182745952|93.290203051058|92.628003390064|-102.92819945824|-102.92819945824|-102.92819945824||-102.92819945824|-102.92819945824|-102.92819945824||-102.92819945824|-103.55355927692|-104.23728452509|-104.79143148865||-105.10300057569|-105.10300057569|-107.6144450841|-108.73827231567|-109.20919146186|-110.08015228757|-110.08015228757|-110.08015228757|-110.08015228757|-110.08015228757|-110.08015228757|-110.50572476396|-111.63378256018|-111.63378256018|-111.63378256018|-111.63378256018|-111.63378256018|-111.84309173354|-113.50998979449|-113.50998979449|-113.52139886372|-113.52139886372|-113.52139886372|-113.52139886372|-113.74039607335|-113.74039607335|-113.74039607335|-113.74039607335|-115.56526749601|-115.56526749601|-115.56526749601|-115.56526749601|-115.56526749601|-115.56526749601|-116.51696388445|105.56616127638|105.56616127638|105.56616127638|105.56616127638|105.56616127638|105.56616127638|105.56616127638|105.56616127638|105.56616127638|105.55440504304|105.55440504304|105.55440504304|102.36452728203|102.36452728203|102.36452728203|102.36452728203|102.36452728203|102.36452728203|102.36452728203|102.36452728203|102.36452728203|102.36452728203|102.36452728203|102.36452728203|102.36452728203|102.36452728203|101.87725253559|-111.51589661594|-111.51589661594|-111.51589661594|-111.51589661594|-111.51589661594|-111.51589661594|-111.51589661594|-111.51589661594|-114.98988512882|-117.96098347647|-118.05930518034|-118.05930518034|-118.05930518034|-119.12145020038|-123.55161133375|-126.26403952713|-126.26403952713|-126.26403952713|-126.26403952713|-127.98782169682|-128.50489944694|-128.50489944694|-128.50489944694||-131.11655494104|-131.27373791638|-131.27373791638|-131.27373791638|120.38877112991|120.38877112991|120.38877112991|120.38877112991|120.38877112991|120.38877112991|120.38877112991|120.38877112991|118.12641236657|116.50212438148|116.50212438148|116.50212438148|116.50212438148|116.50212438148|116.50212438148|116.50212438148||116.50212438148|114.91902709053|113.79891898948|113.28230883481|113.28230883481|113.28230883481|113.28230883481|113.28230883481|113.28230883481|112.54914670964|112.54914670964|111.66571856626|-131.03445577463|-131.03445577463|-131.03445577463|-131.03445577463|-139.62161752737|-147.9684639193|||-157.69302320891|-157.69302320891|-157.69302320891|-160.27002578768|-163.55002865298|-166.44447628109|149.68107257287|149.68107257287|149.68107257287|149.68107257287|149.68107257287|149.68107257287|149.68107257287|149.68107257287|149.68107257287|149.68107257287|149.68107257287|149.68107257287|149.68107257287|149.68107257287
09548|49983|/equities/fosun-intl|MSCI_EEM|-4.2183305681033||||-4.2903671861007|-4.3207824997363|-4.3207824997363|-4.3207824997363|-4.3207824997363|-4.3207824997363|-4.3207824997363|-4.3380917235941|-4.3989905698134|-4.4111006638556|-4.4288047656743|-4.4288047656743|-4.4288047656743|-4.4288047656743|-4.4288047656743|-4.4288047656743|-4.4288047656743|-4.4288047656743|-4.4288047656743|-4.4492276625863|-4.5180307446841|-4.6567007235822|-4.6793321113341|-4.6793321113341|-4.6793321113341|-4.6793321113341|-4.6875911267326|-4.7278791038776|-4.7458760710352|-4.7458760710352|-4.7458760710352|-4.7458760710352||-4.7458760710352|-4.7854178450498|-4.8376861967414|||-4.8929846990737|-4.9483164403872|-4.9731294682773|-5.0063943631305|-5.0063943631305|-5.0137715877045|-5.0870006613053|-5.0870006613053|-5.0870006613053|-5.0870006613053|-5.0870006613053|-5.0870006613053|-5.0870006613053|-5.0870006613053|-5.0870006613053|-5.0870006613053|-5.0870006613053|-5.0870006613053|-5.0870006613053|-5.0870006613053|-5.0870006613053|-5.0870006613053|-5.0870006613053|-5.0988894361166|-5.1299577000846|-5.1299577000846|-5.1299577000846|-5.1299577000846|-5.1299577000846|-5.1299577000846|-5.1299577000846|-5.1299577000846|-5.1299577000846|-5.1299577000846|-5.1299577000846|-5.1299577000846|-5.239952988438|-5.2855033289638|-5.353892817679|-5.4321030141943||-5.4812255702673|-5.5808062644202|-5.5955762656484|-5.5955762656484|-5.5955762656484|-5.5955762656484|-5.5955762656484|-5.6461956006459|-5.6647900569773|-5.6647900569773|-5.6647900569773|-5.6647900569773|-5.8614333722697|-5.8781314068116|-5.8781314068116|-5.8781314068116|-5.8781314068116|-5.8781314068116|-5.8781314068116||-5.8781314068116|-5.8781314068116|-5.8781314068116|-5.8781314068116|-5.8781314068116|-5.893451900441|-5.893451900441|-5.893451900441|-5.893451900441|-5.893451900441|-5.893451900441|-5.893451900441|-5.893451900441|-5.893451900441|-5.893451900441|-5.893451900441|-5.893451900441|-5.893451900441|-5.893451900441|-5.893451900441|-5.893451900441|-5.893451900441|-5.893451900441|-5.893451900441|5.2320885349904|5.2320885349904|5.2320885349904|5.2320885349904|5.2320885349904|5.2320885349904|5.2320885349904|5.2320885349904|5.2320885349904|5.2320885349904|5.2320885349904|5.2320885349904|5.0932824816523|5.0932824816523|5.0932824816523|5.0932824816523|5.0932824816523|5.0932824816523|5.0932824816523|5.0932824816523|5.0932824816523|5.0932824816523|5.0236470132203|4.9868301185337|4.7942555251351|4.6975378919814|4.6975378919814|4.6367088610567|4.617454216948|4.6016157711775|4.5892025660251|4.5892025660251|4.5892025660251|4.5892025660251|4.4818916796285|4.4615463679188|4.4200496297363|4.4200496297363|4.4200496297363|4.4200496297363|4.4200496297363||4.4200496297363|4.4200496297363|4.3072773197496|4.3053667072091|4.3053667072091|4.3053667072091|4.3053667072091|4.3053667072091|4.3053667072091|4.3053667072091|4.2904411021293|4.2904411021293|4.2904411021293|4.2693789472647|4.2404210556953|4.1883649816024|4.1883649816024|4.1883649816024|4.1883649816024|4.1883649816024|4.1637842760542|4.1637842760542|4.0042047882587|4.0022464301687|4.0022464301687|4.0022464301687|4.0022464301687|4.0022464301687|4.0022464301687|3.9902737964636|3.9818021942403|3.9818021942403|-4.2844859398955|-4.2844859398955|-4.2844859398955|-4.2844859398955|-4.2844859398955|-4.2844859398955|-4.2844859398955|-4.2844859398955||-4.2844859398955||-4.2844859398955|-4.2844859398955|-4.3155399337471|-4.3517110761735|-4.3707900109924|-4.3890614925389|-4.3890614925389|||-4.4048610846974|-4.4048610846974|-4.4048610846974|-4.4048610846974|-4.4048610846974|-4.4048610846974|-4.4048610846974|-4.4048610846974|-4.4459566982563||-4.5462716392777|-4.5462716392777|-4.5462716392777|-4.5462716392777|-4.5928827770155|-4.5928827770155|-4.5928827770155|-4.6282028100668|4.2077467849372|4.2077467849372|4.2077467849372|4.2077467849372|4.1985300173249|4.1985300173249|4.1985300173249|4.1985300173249|4.1985300173249|4.1985300173249|4.1985300173249|4.1889223378991|4.1428901920588
09549|103031|/equities/far-eastern-ne|MSCI_EEM||||||||27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208||27.628380032208|27.628380032208|27.628380032208|27.628380032208||27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.628380032208|27.625977961914|27.478865376993|26.993183709829|26.909092587066|26.778010063721|26.778010063721|26.778010063721|26.778010063721|26.778010063721|26.778010063721|26.696240582848|26.696240582848|26.696240582848|26.472519704324|26.472519704324|-27.672256781173|-27.672256781173|-27.672256781173|-27.672256781173|-27.672256781173|-27.672256781173|-27.827478710898|-27.827478710898|-27.974976027551|-28.055528389682|-28.187134347925|-28.187134347925|-28.187134347925||-28.187134347925|-28.187134347925|-28.187134347925|-28.248777354218|-28.248777354218|-28.248777354218|-28.264097602248|-28.264097602248|-28.264097602248||-28.432659317745|-28.432659317745|-28.432659317745||-28.432659317745|-28.440945317204|-28.440945317204|-28.440945317204||-28.440945317204|-28.440945317204|-28.440945317204|-28.440945317204|-28.440945317204|-28.440945317204|-28.440945317204|-28.440945317204|-28.440945317204|-28.440945317204|-28.440945317204|-28.440945317204|-28.440945317204|-28.440945317204|-28.440945317204|-28.440945317204|-28.440945317204|-28.440945317204|-28.440945317204|-28.499856019945|-28.499856019945|-28.499856019945|-28.719285038811|-28.929760857535|-28.984089962505|-28.984089962505|-28.984089962505|-28.984089962505|-29.029543576265|-29.120156253853|-29.120156253853|-29.120156253853|-29.120156253853|-29.120156253853|-29.661284832467|-30.156983380306|-30.323470666327|-30.323470666327|-30.323470666327|-30.323470666327|-30.323470666327|-30.537189353746|-30.635765249246|-30.714738932708|-30.916377481994|-30.943196651204|-31.14799708444|-31.158946956604|-31.158946956604|-31.412719158563|-31.426503586956|-31.426503586956|-31.760004494133|-32.747227533595|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.298938954611|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579||-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.484832625579|-34.49425904507|-34.688067618945|-34.728407956869|-35.198230215477|-35.323033064126|-35.831146577463|33.004945500253|33.004945500253|33.004945500253|33.004945500253|33.004945500253|33.004945500253|33.004945500253|33.004945500253|30.974939487111||-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|-33.249411072512|||32.495463625713|32.495463625713|32.495463625713|32.495463625713|32.495463625713|32.495463625713|32.495463625713|32.495463625713|32.495463625713|32.436626717033|32.318473494254|32.145525680871|31.872807541259|31.826503232198|31.826503232198|31.826503232198|31.826503232198|31.826503232198|31.357225050614|31.038584194896
09550|103201|/equities/hiwin|MSCI_EEM||||||||-260.11283227758|-260.11283227758|-260.11283227758|-260.11283227758|226.14530770569|226.14530770569|226.14530770569|226.14530770569|226.14530770569|226.14530770569|225.66704655023|225.66704655023|216.11769074106|216.11769074106|216.11769074106|210.61443301365|210.61443301365|208.15492557072|200.81102841191|192.15114267991|190.30682519989|189.03093401908|189.03093401908|189.03093401908|189.03093401908|189.03093401908|189.03093401908|189.03093401908|189.03093401908||189.03093401908|189.03093401908|189.03093401908|189.03093401908||189.03093401908|189.03093401908|189.03093401908|189.03093401908|189.03093401908|189.03093401908|189.03093401908|189.03093401908|189.03093401908|187.70103779898|186.37153299646|-199.66311727562|-199.66311727562|-199.66311727562|-199.66311727562|-199.66311727562|-199.66311727562|-199.66311727562|-199.66311727562|-199.66311727562|-199.66311727562|-199.66311727562|-200.82013030625|-202.5779225625|-207.10237353395|-207.10237353395|-208.86374837105|-216.51527596784|-217.40586218648|-220.53429131832|-226.14921257591|-228.22673850994|-228.22673850994|-228.22673850994|-228.22673850994|-228.22673850994|-228.22673850994|-228.22673850994|-228.22673850994|-228.22673850994|-228.22673850994|-228.22673850994|-228.22673850994||-228.22673850994|-228.22673850994|-228.22673850994|-228.22673850994|-228.22673850994|208.48192008343|208.48192008343|208.48192008343|208.48192008343||208.48192008343|206.53546675936|204.1537279483||204.1537279483|204.1537279483|204.1537279483|204.1537279483||204.1537279483|204.1537279483|204.1537279483|204.1537279483|204.1537279483|203.80969772033|-222.80993117124|-222.80993117124|-222.80993117124|-222.80993117124|-222.80993117124|-222.80993117124|-222.80993117124|-222.80993117124|-222.80993117124|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-224.12267798071|-226.27519775635|-230.94466417372|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894||211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|211.9927250894|210.29747232156|206.80274702395|199.30860780439|194.41924950426|194.41924950426|194.41924950426|194.41924950426|194.41924950426|194.41924950426|194.41924950426||194.41924950426|180.43805500473|-216.55039034576|-216.55039034576|-216.55039034576|-216.55039034576|-216.55039034576|-222.33376705085|-222.97203038032|-222.97203038032|-222.97203038032|-222.97203038032|-222.97203038032|-222.97203038032|-222.97203038032|-222.97203038032|-238.63558931146|-257.76176590162|||-275.76143938472|-275.76143938472|-284.37382153858|-298.44313504287|-301.77015004763|-308.80016671959|-310.55574079954|-314.50637866616|-320.09042074017|-321.87824526686|-329.64249474095|-332.432211649|-332.432211649|-332.432211649|-332.432211649|-332.432211649|-332.432211649|-340.73023516555|-348.11692796173|-351.19125920676
09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH|20.196887270046||||20.196887270046|20.053805058041|20.053805058041|20.053805058041|20.053805058041|19.994227401458|19.974697951964|19.923345499002|19.923345499002|19.923345499002|19.923345499002|19.923345499002|19.923345499002|19.790384112424|19.742049392612|19.742049392612|19.742049392612|19.606864882615|19.606864882615|19.606864882615|19.606864882615|19.606864882615|19.606864882615|19.606864882615|19.606864882615|19.58540498008|19.466005338449|19.369860747293|-20.446675293484|-20.446675293484|-20.446675293484|-20.446675293484||-20.446675293484|-20.501306102053|-20.609784388295|||-20.672537882848|-20.731122617926|-20.731122617926|-20.731122617926|-20.731122617926|-20.731122617926|-20.99846885492|-21.055198168709|-21.055198168709|-21.055198168709|-21.055198168709|-21.312943797157|-21.312943797157|-21.312943797157|-21.312943797157|-21.312943797157|-21.312943797157|-21.312943797157|-21.312943797157|-21.469562562168|-21.469562562168|-21.469562562168|-21.469562562168|-21.469562562168|20.376791533499|20.376791533499|20.376791533499|20.376791533499|20.376791533499|20.275324989987|20.127026639197|19.763363928501|19.037069844873|18.913966761332|18.673296939776|18.470885077501|18.413966233729|18.413966233729|18.413966233729|18.413966233729||18.392490266281|18.392490266281|18.386099681277|18.345666206567|18.041179523902|-19.238309088492|-19.238309088492|-19.238309088492|-19.238309088492|-19.238309088492|-19.238309088492|-19.238309088492|-19.238309088492|-19.238309088492|-19.238309088492||-19.238309088492|-19.238309088492|-19.238309088492||-19.238309088492|-19.238309088492|-19.262010352638|-19.394574422441|-19.394574422441|-19.394574422441|-19.453415838438|-19.724905825939|-19.732438851796|-19.732438851796|-19.732438851796|-19.732438851796|-19.732438851796|-19.732438851796|-19.732438851796|-19.732438851796|-19.732438851796|-19.732438851796|-19.74493217623|-19.78659163753|-19.858435114664|-19.930786967183|-19.930786967183|-19.930786967183|18.721959339304|18.721959339304|18.721959339304|18.721959339304|18.721959339304|18.532176056088|18.511308076847|18.454680892567|18.454680892567|18.454680892567|18.454680892567|18.454680892567|18.454680892567|18.454680892567|18.454680892567|18.454680892567|18.454680892567|18.454680892567|18.454680892567|18.454680892567|18.454680892567|18.454680892567|18.454680892567|18.406312064706|18.202569516034|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214||18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.197155643214|18.130173445531|18.029081292493|17.900722174196|17.900722174196|17.900722174196|17.900722174196|17.900722174196|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601||-19.026260505601||-19.026260505601|-19.026260505601|-19.026260505601|-19.026260505601|-19.052513054658|-19.161092377904|-19.161092377904|||-19.161092377904|-19.161092377904|-19.161092377904|-19.161092377904|-19.161092377904|-19.161092377904|-19.161092377904|-19.161092377904|-19.161092377904||-19.62621653947|-19.62621653947|-19.62621653947|-19.642463296351|-19.849460323281|-19.849460323281|-19.892734112151|-19.990816290519|-20.500906396068|-20.767673836988|-20.847038995328|-20.847038995328|-20.847038995328|-20.847038995328|-20.847038995328|-20.847038995328|-20.950171837472|-20.950171837472|-21.010190311695|-21.117305318643|-21.117305318643
09552|41434|/equities/empresas-copec|MSCI_EEM|-7723.5149891328|-7723.5149891328|-7723.5149891328|-7723.5149891328|-7723.5149891328|-7723.5149891328|-7723.5149891328|-7723.5149891328|-7723.5149891328|-7791.9708373987|-7791.9708373987|-7803.160098978|-7803.160098978|-7911.145979641|-7911.145979641|7341.0203986221|7341.0203986221|7341.0203986221|7341.0203986221|7341.0203986221|7341.0203986221|7241.0171584083|7234.693157378|7234.693157378|7234.693157378|7216.8537998263|7216.8537998263|7216.8537998263|7063.3485688174|6953.2652012468|6870.6337014334|6870.6337014334|6870.6337014334|6870.6337014334|6743.4152672176|6697.6626593013|||6697.6626593013|6620.7529168018|6574.6253112033||6555.2033368257|6555.2033368257|6555.2033368257|6555.2033368257|6555.2033368257|6555.2033368257|6555.2033368257|6555.2033368257|6494.3448062467|-6988.2317774018|-6988.2317774018|-6988.2317774018||-6988.2317774018|-6988.2317774018|-6988.2317774018|-6988.2317774018|-6988.2317774018|-6991.3743110454|-6996.893657238|-7004.7433984004|-7004.7433984004|-7004.7433984004|-7004.7433984004|-7004.7433984004|-7004.7433984004|-7004.7433984004|-7004.7433984004|-7004.7433984004|-7004.7433984004|-7004.7433984004|-7004.7433984004|-7004.7433984004|-7004.7433984004|-7004.7433984004|-7004.7433984004|-7004.7433984004|-7004.7433984004||-7004.7433984004|-7004.7433984004|-7004.7433984004|-7049.3061988436|-7049.3061988436|-7049.3061988436|-7052.6177518742|-7052.6177518742|-7052.6177518742|-7052.6177518742|-7052.6177518742|-7052.6177518742|-7052.6177518742|-7052.6177518742|-7052.6177518742|-7178.4528840269|-7284.3187997571|-7284.3187997571|-7284.3187997571|-7337.1707909628|-7441.506526634|-7588.6128019458|6952.4388102675|6952.4388102675|6952.4388102675|6952.4388102675|6952.4388102675|6952.4388102675|6952.4388102675|||6952.4388102675|6952.4388102675|6952.4388102675|6952.4388102675|6952.4388102675|6952.4388102675|6952.4388102675|6952.4388102675|6952.4388102675|6901.2599193944|6827.1092278096|6827.1092278096|6827.1092278096|6827.1092278096|6827.1092278096|6827.1092278096|6827.1092278096|6827.1092278096|6714.0545239551|6578.7715467991|6541.4851496552|6495.8891799555|6404.7879994297||6362.5764448495|6362.5764448495|6284.7292529578|6247.5491862292|6231.4992314439|6105.4738139529|6105.4738139529|6105.4738139529|6105.4738139529|6054.9688892358|6054.9688892358|6032.3155572672|5988.6175740761|5988.6175740761|5911.3804479751|-6353.5412281461|-6353.5412281461|-6422.7569635651|-6455.580057173|-6459.2443343589|-6533.3270381765||-6574.8743892066|-6576.5994461236|-6591.4215956472|-6591.4215956472|-6591.4215956472|-6591.4215956472|-6591.4215956472|-6591.4215956472|-6591.4215956472|-6591.4215956472|-6591.4215956472|-6591.4215956472|-6591.4215956472|-6591.4215956472|-6591.4215956472|-6591.4215956472|-6591.4215956472||-6607.9852039309|-6717.9167196454|-6778.7740841112|-6875.6657846461|-6896.2493752704|-6896.2493752704|-6896.2493752704|-6896.2493752704|-6921.6993118216|-6921.6993118216|-6921.6993118216|-6921.6993118216|-6921.6993118216|-6998.7382219025|6455.0993447878|6455.0993447878|6455.0993447878|6455.0993447878|6455.0993447878|6455.0993447878|6455.0993447878||6455.0993447878|6455.0993447878|6423.9882856583|6398.6203390995|6350.328154555|-6657.7938443979|-6657.7938443979|-6657.7938443979|-6657.7938443979|-6657.7938443979|-6657.7938443979|-6685.680241374|-6685.680241374||-6685.680241374|-6685.680241374|-6685.680241374|-6685.680241374|-6685.680241374|-6685.680241374|-6685.680241374|-6685.680241374||-6685.680241374|-6685.680241374|-6685.680241374|-6685.680241374|-6685.680241374|-6685.680241374|-6685.680241374|-6685.680241374|-6686.4112056933|-6916.4236920898|-6935.4532916184|-6935.4532916184|-6982.3424702878|-7015.5084251028|-7036.7105303642|-7036.7105303642|-7104.8895758387|-7133.0902227324|-7133.0902227324|-7133.0902227324|-7232.422350345|6715.5635351653|6715.5635351653|6715.5635351653|6592.9206922843|6496.2427352715|6496.2427352715|6496.2427352715|6496.2427352715|6496.2427352715|6496.2427352715
09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH|3.9598262994772|3.9598262994772|3.9598262994772|3.9598262994772|3.9598262994772|3.9598262994772|3.9598262994772|3.9598262994772|3.9598262994772|3.9598262994772|3.9598262994772|3.9598262994772|3.9598262994772|3.9598262994772|3.9575458385843|3.9575458385843|3.9575458385843|3.9575458385843|3.892828554831|3.8547266232649|3.8547266232649|3.8519184575786|3.8303315357797|3.8303315357797|3.8246996978762|3.8246996978762|3.8246996978762|3.8246996978762|3.8246996978762|3.8246996978762|3.8246996978762|3.8246996978762|3.8246996978762|3.8246996978762|3.8246996978762|3.8246996978762||3.8246996978762|3.8246996978762|3.8246996978762|3.8246996978762|3.8246996978762|3.8246996978762|3.8246996978762|3.8246996978762|3.8246996978762|3.8246996978762|3.8246996978762|3.8246996978762|3.8246996978762|3.8246996978762|3.8246996978762|3.8024440584185|3.7877156135774|3.7791285644346|3.729109357705|3.729109357705|3.7059759512849|||3.7059759512849|3.7059759512849|3.7059759512849|3.664973379871|3.6498752857513|3.6498752857513|3.6498752857513|3.6498752857513|3.6498752857513|3.6493058629905|3.6270065250302|3.6122294733155|3.5885883116311|3.5367648230202|-3.7458256446303|-3.7458256446303|-3.7458256446303|-3.7458256446303|-3.7458256446303|-3.7536952984533|-3.7547097912665|-3.7547097912665|-3.7547097912665|-3.7547097912665|-3.7571723214927|-3.7571723214927|-3.7718582674466|-3.7842868880655|-3.7892075861191|-3.7930083633236|-3.8000092242351|-3.8155657289416|-3.8387900668005|-3.8387900668005|-3.8387900668005|-3.8387900668005|-3.8387900668005|-3.8387900668005|-3.8387900668005|-3.8387900668005|-3.8387900668005|-3.8531000699843|3.6967591938752|3.6967591938752|3.6967591938752|3.6967591938752|3.6967591938752|3.6967591938752|3.6967591938752|3.688591593256|3.688591593256|3.6623240110503|-3.7910347032985|-3.7910347032985|-3.7910347032985|-3.7910347032985|-3.7910347032985|-3.7910347032985|-3.7910347032985|-3.7910347032985||3.6707808281975|3.6707808281975|3.6707808281975|3.6707808281975|3.6707808281975|3.6707808281975|3.6707808281975|3.6707808281975|3.6707808281975|3.6707808281975|3.6665056985909|3.6665056985909|3.6665056985909|3.6665056985909|3.6665056985909|3.6665056985909|3.6655618793759|3.6267354496092|3.6197060487635|3.5967886303471|3.5967886303471|3.5967886303471|3.5967886303471|3.5864318051389|3.5743686665486|3.5698540596378|3.5601083948632|3.5601083948632|3.5601083948632|3.5563066214715|3.5563066214715|3.5500310973195|3.5500310973195|3.5500310973195|3.5500310973195|3.5500310973195|3.5500310973195|3.5500310973195|3.5500310973195|3.5500310973195|3.5500310973195|3.5500310973195|3.5500310973195|3.5500310973195|3.5311456605094|3.5151618370631|3.4943440203612|3.4943440203612|3.4943440203612||3.4103821786184|-3.6647513646792|-3.6647513646792|-3.6647513646792|-3.6647513646792|-3.6647513646792|-3.6647513646792|-3.6647513646792|-3.6647513646792|-3.6647513646792|3.5819119706921|3.5819119706921|3.5602015670016|3.5602015670016|||3.5602015670016|3.5218906464262|3.5184452742317|3.5184452742317|3.514939172398|3.508265609356|3.4714062156635|3.4354513819966|3.4352486055026|3.4352486055026|3.4247206759596|3.40746742621|3.4016304693281|3.3951449616815|3.3829388468426|3.3732653822018|3.3714059685682|3.33933998203|3.3203777588707|3.2876419664866|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4355818826742|-3.4917576135074|-3.520579935909|||-3.520579935909|-3.520579935909|-3.520579935909|-3.520579935909|-3.520579935909|-3.520579935909|-3.520579935909|-3.520579935909|-3.520579935909|-3.520579935909|-3.520579935909|-3.520579935909|-3.520579935909|-3.520579935909|-3.5450887302565|-3.5862097188287|-3.6085663420682
09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH|656.29369394823|656.29369394823|656.29369394823|656.29369394823|656.29369394823|646.02077105359|639.0281495934|639.0281495934|639.0281495934|635.19794399266|620.67338764526|620.67338764526|619.94265293918|614.18628104353|604.72380375745|604.72380375745|598.35978195272|580.01396413269|580.01396413269|580.01396413269|580.01396413269|580.01396413269|580.01396413269|580.01396413269|580.01396413269|580.01396413269|580.01396413269|580.01396413269|580.01396413269|567.57107125855|551.30119028727|536.44576698586|535.66196331762|518.29107035291|-571.68160469104|-571.68160469104||-571.68160469104|-571.68160469104|-571.68160469104|-571.68160469104|-571.68160469104|-571.68160469104|-571.68160469104|-571.68160469104|-571.68160469104|-571.68160469104|-571.68160469104|-571.68160469104|-571.68160469104|-571.68160469104|-571.68160469104|-571.68160469104|-571.68160469104|-571.68160469104|-571.68160469104|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371||518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.97028554371|518.80031727079|505.80590807865|497.34047350252|497.34047350252|497.34047350252|497.34047350252|497.34047350252|497.34047350252|496.15608166946|474.97897963274|-528.17290534952|-528.17290534952|-528.17290534952|-528.17290534952|-528.17290534952|-531.65948326178|-531.65948326178|-537.1841277236|-543.34347524844|-548.09976028593|-548.09976028593|-548.09976028593|-548.16943934062|-548.16943934062|-548.16943934062|-548.16943934062|-548.16943934062|-548.16943934062|-548.16943934062|-548.16943934062|-548.16943934062|-548.16943934062|-554.49382148958|509.32425360366|509.32425360366|509.32425360366|509.32425360366|509.32425360366|508.19361511517|502.31927791997|502.31927791997|499.41030879996|497.45589866663|496.95099851848|492.19555390942|490.38394878824|486.23216532027|482.0912948003|475.21254977811|471.93061086456|468.00623429396|464.38192699329|462.42436332588|460.79132174772|460.79132174772|460.79132174772|460.79132174772||460.79132174772|460.79132174772|460.79132174772|460.79132174772|460.79132174772|460.79132174772|460.79132174772|460.79132174772|454.51813527525|-506.86526880533|-506.86526880533|-506.86526880533|-506.86526880533|-506.86526880533|-506.86526880533|-506.86526880533|-524.03085422814|-528.5481713646|-528.7777595712|485.8284429593|485.8284429593|485.8284429593|485.8284429593|485.8284429593|485.8284429593|||476.61493662144|462.48881846827|461.3070205203|458.57925301222|458.57925301222|458.57925301222|458.57925301222|458.57925301222|458.57925301222|458.57925301222|458.57925301222|458.57925301222|458.57925301222||458.57925301222|458.57925301222|458.57925301222|458.57925301222|452.78250334691|450.65432511964|450.65432511964|443.42147235516|-486.13300684445|-486.13300684445|-486.13300684445||-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445||-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|||-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-486.13300684445|-504.81445204939|-524.59939116599|-530.23543462887|-559.23381625431|-563.8147365425|-563.8147365425|-563.8147365425|-563.8147365425|-563.8147365425|-563.8147365425|-563.8147365425|-563.8147365425
09555|103588|/equities/wpg-holdings|MSCI_EEM||||||||61.139603348204|61.139603348204|61.139603348204|61.139603348204|61.139603348204|61.139603348204|61.139603348204|61.139603348204|61.139603348204|61.139603348204|60.827334849513|60.284082364757|60.284082364757|60.284082364757|60.284082364757|60.284082364757|60.284082364757|60.284082364757|60.284082364757|60.284082364757|60.284082364757|59.76009215218|58.944548276863|58.699497492006|57.638331606311|-61.570002960766|-61.570002960766|-61.570002960766|-61.570002960766||-61.570002960766|-61.570002960766|-62.055558336669|-62.417289880574||-63.130322089526|-63.822578022583|-64.652865274861|-64.975406920595|-65.311564219973|-66.21284926046|-66.980940952445|61.787300479031|61.787300479031|61.787300479031|61.787300479031|61.787300479031|61.787300479031|61.787300479031|61.787300479031|61.787300479031|61.787300479031|61.787300479031|61.787300479031|60.847001803823|60.206050906219|60.206050906219|60.206050906219|60.206050906219|60.206050906219|60.206050906219|60.206050906219|60.206050906219|60.206050906219|59.546978815149|59.546978815149|-64.080004196592|-64.080004196592|-64.080004196592|-64.080004196592|-64.080004196592|-64.080004196592|-64.66667120239|-64.794882201019|-64.794882201019|-64.794882201019|-64.794882201019|-64.794882201019||-64.794882201019|-64.794882201019|-64.794882201019|-64.794882201019|-64.794882201019|-64.794882201019|-64.794882201019|-64.794882201019|-64.794882201019||-67.283203123745|-68.348764582666|-68.348764582666||-68.348764582666|-68.509765434857|-68.509765434857|-68.509765434857||-68.509765434857|-68.509765434857|-68.509765434857|-68.509765434857|-68.509765434857|-68.509765434857|-68.509765434857|-68.509765434857|-68.509765434857|-68.509765434857|-68.509765434857|-68.693855725723|-68.693855725723|-68.693855725723|-68.693855725723|-68.693855725723|-68.693855725723|-68.693855725723|-69.082057170292|-69.830065387509|-70.263120245407|-70.263120245407|-70.263120245407|-70.592352098304|-70.798497618767|-70.798497618767|-70.798497618767|-70.798497618767|-70.798497618767|-70.798497618767|-70.798497618767|-71.370550197067|-71.606931002791|-71.606931002791|-71.606931002791|-72.607696197491|-72.913719854375|-72.913719854375|-72.913719854375|-72.913719854375|-72.913719854375|-73.223721904544|-73.223721904544|-74.070803981123|-74.270129351334|-74.270129351334|-75.505701228994|68.257571253899|68.257571253899|68.257571253899|68.257571253899|68.257571253899|68.257571253899|68.257571253899|68.257571253899|68.257571253899|68.257571253899|68.257571253899|68.257571253899|68.257571253899|68.257571253899|68.257571253899|67.647302664786|66.230334853099|65.267692638882|65.267692638882|65.267692638882|65.267692638882|65.267692638882|65.267692638882|65.267692638882|65.267692638882|65.267692638882|65.241877319027|64.440975561859|64.330215631593|64.330215631593|64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285||64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285|64.185332826285|63.478148093388|62.73127811768|62.21701851165|62.21701851165|62.21701851165|62.21701851165|61.315456252477||61.315456252477|61.222727304456|60.81139075432|60.81139075432|59.240433238985|58.11714630551|57.461167863362|57.461167863362|57.461167863362|57.461167863362|57.351295421911|55.962550638332|54.330612498537|-61.421524286429|-61.421524286429|-61.421524286429|-61.421524286429|-63.423915280412|||-66.494056478055|-66.494056478055|-66.494056478055|-68.521175983782|-68.887897272162|-68.887897272162|-68.887897272162|-69.080994256396|-69.243066029071|-69.243066029071|-69.243066029071|-69.243066029071|-69.243066029071|-69.243066029071|-69.243066029071|-69.243066029071|-69.243066029071|-70.037952026057|-70.037952026057|-70.037952026057
09556|103802|/equities/ruentex|MSCI_EEM||||||||-29.912101631392|-29.912101631392|-29.912101631392|-29.912101631392|-29.912101631392|-29.912101631392|-29.996779950712|-30.04086582777|-30.415574964147|-30.415574964147|-30.433971546603|-30.599040017835|-30.599040017835|-30.679487955031|-30.683835271078|-30.683835271078|-30.683835271078|-30.683835271078|-30.683835271078|-30.683835271078|-30.683835271078|-30.683835271078|-30.683835271078|-30.790372692963|-30.872635880466|29.356672110061|29.356672110061|29.356672110061|29.356672110061||29.356672110061|29.356672110061|29.356672110061|29.356672110061||29.356672110061|29.307414176177|29.113792660183|-30.432918334334|-30.432918334334|-30.432918334334|-30.432918334334|-30.432918334334|-30.432918334334|-30.432918334334|-30.432918334334|-30.514354361792|-30.624730735315|-30.624730735315|-30.624730735315|-30.624730735315|-30.624730735315|-30.624730735315|-30.624730735315|-30.624730735315|-30.624730735315|-30.624730735315|-30.624730735315|-30.624730735315|-30.624730735315|-30.624730735315|-30.833033090712|29.120727914035|29.120727914035|29.120727914035|29.120727914035|29.120727914035|29.120727914035|29.120727914035|29.120727914035|29.120727914035|29.120727914035|29.120727914035|29.120727914035|29.120727914035|29.120727914035|29.120727914035|29.120727914035||29.120727914035|28.681074849735|-30.240287415293|-30.240287415293|-30.240287415293|-30.240287415293|-30.240287415293|-30.240287415293|-30.240287415293||-30.240287415293|-30.240287415293|-30.253097975813||-30.647886449058|-30.850429726926|29.293487671318|29.293487671318||29.293487671318|29.293487671318|29.293487671318|29.293487671318|29.293487671318|29.293487671318|29.293487671318|29.293487671318|29.293487671318|29.293487671318|29.293487671318|29.293487671318|29.293487671318|29.293487671318|29.293487671318|29.293487671318|28.945543001429|-31.323520832636|-31.323520832636|-31.323520832636|-31.323520832636|-31.323520832636|-31.323520832636|-31.323520832636|-31.323520832636|-31.323520832636|-31.323520832636|-31.323520832636|-31.417801730476|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.577939553601|-31.811598507941|-32.310924550119|-32.310924550119|29.581448214776|29.581448214776|29.581448214776|29.429387456319|29.334576770523|29.334576770523|29.334576770523|29.334576770523|29.334576770523|29.334576770523|29.334576770523|29.334576770523|29.334576770523|29.334576770523|29.334576770523|29.334576770523|29.334576770523|29.334576770523|29.334576770523|29.177308158587|-31.352300918911|-31.352300918911|-31.352300918911|-31.352300918911|-31.352300918911|-31.352300918911|-31.352300918911|-31.805334396731||-32.53370499122|-32.542009259341|-32.542009259341|-32.542009259341|-32.542009259341|-32.542009259341|-32.969315371588|-32.969315371588|-32.969315371588|-32.969315371588|-32.969315371588|-32.969315371588|-33.312642838014|-33.312642838014|-33.312642838014|-33.644603174541|-33.935928578256|-33.935928578256|-34.018508277078|-34.018508277078||-34.018508277078|-34.018508277078|-34.018508277078|-34.018508277078|-34.018508277078|-34.018508277078|-34.018508277078|-34.334608715595|-34.334608715595|-34.334608715595|-34.334608715595|-34.334608715595|-34.334608715595|-34.334608715595|-34.334608715595|-34.334608715595|-34.616232202915|-35.48470295631|||-37.939302519177|-37.939302519177|-37.939302519177|-38.918671161173|-39.159633987743|-39.466259181056|-39.654176062515|-40.13241716907|-40.413797871775|-40.471499767741|-40.471499767741|-40.471499767741|-40.629443847295|-41.316050117938|-42.095611962708|41.393434188777|41.393434188777|41.393434188777|41.393434188777|41.393434188777
09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM||1.0508761258119|1.0508761258119|-1.1016284008991|-1.1016284008991|-1.1016284008991|-1.1016284008991|-1.1016284008991||-1.1016284008991|-1.1056152606907|-1.1056152606907|-1.1116279788484|-1.1143089607545|-1.1240655068102|-1.1389061282678|1.0890072840042|1.0890072840042|1.0890072840042|1.0890072840042|1.0890072840042|1.0890072840042|1.0890072840042|1.0890072840042|1.0890072840042|1.0890072840042|1.0890072840042|1.0890072840042|1.0890072840042|1.0890072840042|1.0890072840042|1.0890072840042|1.0890072840042|1.0776192499076|-1.134550290236|-1.134550290236||-1.1356113872363|-1.1430126982082|-1.1468475016344|-1.1544416251434|-1.1559906737289|-1.1589390383191|-1.1589390383191|-1.1616545105451|-1.1677271949444||-1.1769191409916|-1.1884101127883|-1.2001779118402|-1.2019690397321|-1.2019690397321|-1.2019690397321|-1.2043849406841|-1.2043849406841|-1.2043849406841|-1.2043849406841|-1.2043849406841|-1.2043849406841|-1.2043849406841|-1.2043849406841|-1.2043849406841|-1.2043849406841|-1.2043849406841|-1.2043849406841|-1.2126500074733|-1.2242221638747|-1.225428596346|-1.225428596346|-1.2333650624403|-1.2361278308375|-1.2441975554871|-1.2503861874395|-1.255818006071|-1.2635232897406|-1.2635232897406|-1.2635232897406|-1.2744703526635|-1.280173201784|-1.280173201784|-1.2808591010665|-1.2894453719595|-1.2894453719595|-1.2894453719595|-1.2894453719595|-1.2894453719595|-1.2894453719595|-1.2894453719595|-1.2894453719595|-1.2950999312701|-1.2950999312701|-1.2950999312701|-1.2950999312701|-1.2950999312701|-1.2950999312701|-1.2950999312701|-1.3041110296053|-1.3085678108315|-1.3121864274453|-1.3148738560093|-1.3176931271964|-1.3326035086771|-1.3339483742868|-1.3377571693363|-1.3377571693363|-1.340563541353|-1.3473483850562|-1.3509426900638|-1.3557696550966|-1.3568551573357|-1.3587835269063|-1.3603668613647|-1.3603668613647|-1.3603668613647|-1.3606854460212|-1.3630949150161|-1.3632166529845|-1.3704629303295|-1.3735143477474|-1.3752832038356|-1.3752832038356|-1.3759257774831|1.3313231930559|1.3313231930559|1.3313231930559|1.3313231930559|1.3313231930559|1.3313231930559|1.3313231930559|1.3313231930559|1.3313231930559|1.3313231930559|1.3313231930559|1.3313231930559|1.3313231930559|1.3313231930559|1.3313231930559|1.3313231930559|1.3313231930559|1.3313231930559|1.3313231930559|1.3313231930559|1.318470224785|1.317825988128|1.317825988128|1.317825988128|1.317825988128|1.317825988128|1.317825988128|1.317825988128|1.317825988128|1.317825988128|1.3070258713973|1.3070258713973|1.3015287427121|1.2945551248199|1.2945551248199|1.2945551248199|1.2945551248199|1.2945551248199|1.2945551248199|1.2945551248199|1.2945551248199|1.2830056516998|1.2715617516166|1.2711241685159|1.2673230540325|1.2673230540325|1.2673230540325|1.2673230540325|1.2618034031181|-1.3298339461922|-1.3298339461922|-1.3298339461922|-1.3298339461922|-1.3298339461922|-1.3298339461922|-1.3298339461922|-1.3298339461922|-1.3298339461922|-1.3298339461922|-1.3759821891386|-1.3812581000122|-1.3812581000122||||-1.3812581000122|-1.3858187173365|-1.3858187173365|-1.4007430180972|-1.4116033166719|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3621536322271|1.3481707581586|-1.4223896639048|-1.4223896639048|-1.4223896639048|-1.4223896639048|-1.4223896639048|-1.4223896639048|-1.4223896639048|-1.4223896639048|-1.4223896639048|-1.4223896639048|-1.4223896639048|-1.4223896639048|-1.4223896639048|-1.4223896639048|-1.4422662673724||||||1.3685374328017|1.3684759458233|-1.434006708463|-1.434006708463|-1.434006708463|-1.434006708463|-1.434006708463|-1.434006708463|-1.434006708463|-1.434006708463|-1.439729670242|-1.4489774014724|-1.4589193028623|-1.4685769856433|-1.4691938243358|-1.4691938243358
09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH|6.8127073499895|6.8127073499895|6.6585637169123|6.4801973963308|6.4801973963308|6.4801973963308|6.3522819313274|6.3522819313274|6.3522819313274|6.3522819313274|6.3522819313274|6.3522819313274|6.3522819313274|6.3522819313274|6.3522819313274|6.3522819313274|6.3522819313274|6.3330910507028|6.2494286842064|6.2494286842064|6.2494286842064|6.2494286842064|6.2494286842064|6.1493651940774|6.1267223575725|6.1267223575725|6.1267223575725|6.1267223575725|6.1267223575725|6.1267223575725|6.1267223575725|6.1267223575725|6.1267223575725|6.0696316810778|6.0696316810778||||6.0696316810778|6.0696316810778|6.0696316810778|6.0696316810778|6.0696316810778|5.9107017089185|5.8376688922251|5.8376688922251|5.8376688922251|5.8376688922251|5.8376688922251|5.8376688922251|5.8376688922251|5.8376688922251||5.8376688922251|5.8376688922251||5.8376688922251|5.8376688922251|5.8376688922251|5.8376688922251|5.7497514531561|5.7497514531561|5.7497514531561|-6.3818222282753|-6.3818222282753|-6.3818222282753|-6.4562622792467|-6.4562622792467|-6.5264024477253|-6.5384599462274|-6.5384599462274|-6.5871779405545|-6.7237165664211|-6.7237165664211|-6.7237165664211|-6.7237165664211|-6.741934237482|-6.741934237482|-6.9604826609313|-7.0799169530618|-7.0799169530618|-7.0971299001628|-7.2162550631556|-7.3041726950576|-7.5157473223927|-7.5600011906406||-7.5600011906406|-7.5600011906406|-7.5600011906406|-7.5600011906406|-7.6944458574477|-7.7521619366742|-7.7968468188287||7.1045332384497|7.1045332384497|7.1045332384497|7.1045332384497|7.1045332384497|7.1045332384497|7.1045332384497|7.1045332384497|7.1045332384497|7.1045332384497|7.1045332384497|7.1045332384497|7.1045332384497|7.1045332384497|7.1045332384497|7.1045332384497|7.1045332384497|7.1045332384497|7.0418443121879|7.0418443121879|7.0418443121879|7.0418443121879|7.0418443121879|7.0418443121879|7.0418443121879|6.9187159448166|6.8430177005683|6.8394640587606|6.7410710280514|6.7124221724597|6.7124221724597|6.7124221724597|6.7124221724597|6.7124221724597|6.7124221724597|6.7124221724597|6.7124221724597|6.7124221724597|6.7124221724597|6.7124221724597|6.7124221724597|6.7124221724597|6.7124221724597|||6.7124221724597|6.7124221724597|6.7124221724597|6.7124221724597|6.7124221724597|6.7124221724597|6.7124221724597|6.7124221724597|6.7124221724597||6.7124221724597|6.7124221724597|6.7124221724597|6.7124221724597|6.7124221724597|6.7124221724597|6.4415805254079|6.2239781390403|6.0266424032025|5.7918838526881|5.7918838526881||5.7918838526881|5.7918838526881|5.7918838526881|5.7918838526881|5.7918838526881|5.7918838526881|5.7918838526881|5.7918838526881|5.7918838526881|5.7918838526881|-6.5696722787872|-6.5696722787872|-6.5696722787872|-6.7690806170586|-6.9934228018791|-7.2760253036321|-7.3568215208658|-7.3568215208658|-7.5214682240628|-7.8710759369689|-8.0436122761045|-8.0436122761045|-8.0566200074191|-8.0566200074191|-8.1434667172956|-8.2010742098013|||-8.2428010009576|-8.2428010009576|-8.2428010009576|-8.2428010009576|-8.2808900699405|-8.2967777293146|-8.2967777293146|-8.4353087788622|-8.5114542782086|-8.5516158805708|-8.6208219334937|-8.6208219334937|-8.7036911166881|-8.7527311517015||-8.7527311517015|-8.7527311517015|-8.7863680205097|-9.0737423191855||8.1226078588926||8.1226078588926|8.1226078588926|8.1226078588926|8.1226078588926|8.1226078588926|8.1226078588926|8.1226078588926|8.1226078588926|8.1226078588926|8.0195649552304|7.9578497595212|||7.806912539258|7.806912539258|7.7943693984392|7.7943693984392||7.7943693984392|7.7943693984392|7.7943693984392|7.7943693984392|7.7742992892136|-8.5400141352621|-8.5400141352621|-8.5400141352621|-8.5400141352621|-8.5400141352621|-8.5400141352621|-8.5400141352621|-8.5400141352621|-8.5400141352621|-8.6083489914964|-8.7370544561887|-8.8503831995565|-8.8503831995565|-8.8503831995565|-8.9893147562431|-9.1281100498628|-9.1281100498628
09559|41493|/equities/santander-chil|MSCI_EEM|73.629368154627|73.629368154627|73.629368154627|73.629368154627|73.629368154627|73.629368154627|73.629368154627|73.629368154627|73.629368154627|73.629368154627|73.629368154627|73.629368154627|73.629368154627|73.629368154627|73.629368154627|73.629368154627|73.629368154627|73.27763233408|72.993481744491|72.45053218599|71.822261426138|70.365288201623|69.423940289603|69.423940289603|69.423940289603|69.423940289603|69.423940289603|69.423940289603|69.423940289603|69.423940289603|69.423940289603|69.423940289603|69.423940289603|69.423940289603|67.584377726566|67.390472363721|||67.390472363721|67.390472363721|67.137312857967||67.137312857967|67.137312857967|67.137312857967|67.137312857967|67.137312857967|67.137312857967|67.137312857967|67.137312857967|67.137312857967|67.137312857967|67.137312857967|67.137312857967||67.137312857967|67.137312857967|67.137312857967|67.137312857967|67.137312857967|67.137312857967|67.137312857967|67.137312857967|67.137312857967|67.137312857967|67.137312857967|67.137312857967|67.137312857967|67.137312857967|67.137312857967|67.137312857967|67.137312857967|67.137312857967|66.518536187814|66.518536187814|65.822259480872|64.676957403199|64.071360115837|64.071360115837|64.071360115837||63.693733326408|63.56856437162|63.56856437162|63.56856437162|63.56856437162|63.357120784106|63.357120784106|63.357120784106|63.014021855793|62.692247371102|62.290830802282|61.678143182684|60.755863550171|60.755863550171|60.755863550171|60.755863550171|60.755863550171|60.755863550171|60.755863550171|60.520512330986|60.520512330986|60.520512330986|60.216619795311|60.216619795311|59.492521268011|59.492521268011|59.492521268011|59.492521268011|59.492521268011|||59.492521268011|59.492521268011|59.492521268011|59.492521268011|59.492521268011|59.1233575409|58.81762118531|58.699023089947|58.593916824727|57.399349560637|56.598722632614|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656||55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.692094468656||55.692094468656|55.692094468656|55.692094468656|55.692094468656|55.662834320028|55.662834320028|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816||55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816|55.628821480816||55.628821480816|55.262125101288|55.262125101288|55.025137255147|54.975707925641|54.122455081767|53.967529882709|53.967529882709|53.967529882709|53.596699411913|53.175585547203|53.175585547203|53.175585547203||53.175585547203|53.175585547203|52.938429716687|52.61547478422|52.457749777199|52.388631111404|52.388631111404|52.388631111404||52.388631111404|52.388631111404|-56.464863066647|-56.464863066647|-56.464863066647|-56.464863066647|-56.464863066647|-56.464863066647|-56.464863066647|52.479138954899|52.479138954899|52.479138954899|52.479138954899|52.479138954899|52.479138954899|51.841263462461|51.780294499306|51.157992619446|51.157992619446|51.157992619446|51.157992619446|51.157992619446|51.157992619446|51.157992619446|50.612485811578|50.612485811578|50.612485811578|50.612485811578|50.612485811578|50.612485811578|50.612485811578
09560|103247|/equities/winbond|MSCI_EEM||||||||-124.09217577167|-124.09217577167|-124.09217577167|-124.09217577167|-130.18575085742|-134.31750095268|-140.90833439187|110.23353778781|110.23353778781|108.03726420868|103.09696023187|101.25764059553|101.25764059553|101.25764059553|101.25764059553|101.25764059553|101.25764059553|101.25764059553|91.666766564801|91.666766564801|91.666766564801|91.666766564801|91.666766564801|91.666766564801|91.666766564801|91.666766564801|84.157518405334|80.041687879978|72.451876863305||71.696529000406|68.173923061297|65.395586917927|65.395586917927||62.728281908095|62.728281908095|62.728281908095|62.728281908095|62.728281908095|59.020310433772|58.37690078856|58.37690078856|58.37690078856|57.198028707228|57.198028707228|56.670028845162|53.288920684756|-65.745756881509|-65.745756881509|-65.745756881509|-65.745756881509|-65.745756881509|-65.745756881509|-65.745756881509|-65.745756881509|-65.745756881509|-65.745756881509|-65.745756881509|57.384130291201|57.384130291201|57.384130291201|57.384130291201|57.384130291201|57.384130291201|57.384130291201|57.384130291201|54.087923266333|50.253248031318|49.981387888259|49.033590615458|49.033590615458|49.033590615458|47.684682296464|47.684682296464|46.049646402674|45.621828742907|43.885365057969||38.428182761961|38.159337275058|38.159337275058|38.159337275058|36.8270420949|36.608526300504|36.608526300504|36.608526300504|36.608526300504||36.608526300504|35.8599104164|35.8599104164||31.444343805087|31.009734799834|31.009734799834|31.009734799834||31.009734799834|31.009734799834|31.009734799834|31.009734799834|29.59414914181|28.749053033747|26.70728093668|24.158089336247|23.278433252806|22.953815382315|22.463969205134|22.463969205134|22.193298735346|21.470331949355|21.030923413305|19.209359326924|18.571509430767|18.19334408747|18.184271144721|18.170397322675|18.170397322675|17.936551881389|17.551724143112|16.811289498515|16.811289498515|16.811289498515|16.811289498515|16.811289498515|16.811289498515|16.662544565408|-18.630556714434|-18.630556714434|-18.630556714434|-18.630556714434|-18.630556714434|-18.630556714434|-18.630556714434|-19.000617808654|-19.004158878712|-19.004158878712|-19.079620149829|-19.087146531887|-19.087146531887|-19.087146531887|-19.087146531887|-19.087146531887|-19.133396431016|-19.133396431016|-19.133396431016|-19.334329600916|-19.688143513585|-19.734048920632|-19.812831964493|-20.01981373893|-20.330348768353|-20.355943775309|-20.784381442746|18.60969330878|18.60969330878|18.60969330878|18.60969330878|18.60969330878|18.60969330878|18.60969330878|18.60969330878|18.60969330878|18.455213939823|18.095326296681|18.095326296681|17.67654411079|17.67654411079|17.67654411079|17.457272124307|17.005301555016|16.986444905628|16.986444905628|16.986444905628|16.986444905628|16.893272456449|16.631412568933|16.343815266384|16.343815266384|16.343815266384|16.343815266384|16.343815266384||16.343815266384|16.343815266384|16.343815266384|16.343815266384|16.343815266384|16.343815266384|16.343815266384|16.290349787356|16.190190827571|16.190190827571|16.190190827571|15.902990804472|15.358877908696|-17.449841650046|-17.449841650046|-17.504137578866|-17.504137578866|-17.504137578866|-17.642662725708|-17.642662725708||-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-17.642662725708|-18.894624773949|-19.932917136053|||-20.770884359447|-20.770884359447|-20.795426938895|18.148050642051|18.148050642051|18.148050642051|18.148050642051|18.148050642051|18.148050642051|18.148050642051|18.148050642051|18.148050642051|18.148050642051|18.148050642051|18.148050642051|17.020056141789|16.750995163779|16.750995163779|16.604292187496|16.604292187496
09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH|-3.8710311837329||||-3.8710311837329|-3.8710311837329|-3.8710311837329|-3.8710311837329|-3.8710311837329|-3.8710311837329|-3.8710311837329|-3.8710311837329|-3.8710311837329|-3.8710311837329|-3.8710311837329|-4.013368044444|3.7718925844133|3.7718925844133|3.7718925844133|3.7718925844133|3.7718925844133|3.7718925844133|3.7718925844133|3.7718925844133|3.7718925844133|3.7718925844133|3.7718925844133|3.7718925844133|3.7718925844133|3.7718925844133|3.7718925844133|3.7718925844133|3.7718925844133|3.7718925844133|3.7085702590346|3.7085702590346||3.7085702590346|3.7085702590346|3.6545224777195|||3.6386081337601|3.6386081337601|3.6132497946936|3.6132497946936|3.6132497946936|3.6132497946936|3.6132497946936|3.6132497946936|3.6132497946936|3.6132497946936|3.6132497946936|3.6132497946936|3.6132497946936|3.6132497946936|3.6132497946936|3.6132497946936|3.5647221848389|3.507469115988|3.3266322991755|3.1977972815016|3.1977972815016|3.1977972815016|3.1977972815016|3.1465055254443|3.1465055254443|3.1465055254443|3.1465055254443|3.1465055254443|3.1465055254443|3.1465055254443|3.1465055254443|3.1465055254443|3.1465055254443|3.1465055254443|3.1465055254443|3.1465055254443|3.1465055254443|3.1465055254443|3.1465055254443|3.1465055254443||3.1465055254443|3.1465055254443|3.1465055254443|3.0878003971305|3.0878003971305|3.0878003971305|3.0878003971305|3.0878003971305|3.0878003971305|3.0570003077418|-3.4554934181512|-3.4554934181512|-3.539250209572|-3.539250209572|-3.539250209572||-3.5418207228413|-3.5418207228413|-3.5418207228413||-3.5418207228413|-3.5418207228413|-3.5418207228413|-3.5418207228413|-3.5418207228413|-3.5953563385794|-3.6330559560493|-3.6330559560493|-3.6330559560493|-3.6330559560493|-3.6330559560493|-3.6330559560493|-3.6330559560493|-3.6330559560493|-3.6857867654124|-3.6857867654124|-3.6857867654124|-3.6857867654124|-3.6857867654124|-3.74809630005|-3.797587972713|-3.797587972713|3.4207742108449|3.4207742108449|3.4207742108449|3.4207742108449|3.3925267737822|3.1733632266208|3.1626257829848|3.1462045708045|3.1462045708045|3.1185607158194|3.0284054754643|3.0284054754643|3.0284054754643|3.0284054754643|3.0284054754643|3.0284054754643|3.0284054754643|3.0284054754643|3.0284054754643|3.0284054754643|3.0284054754643|3.0284054754643|3.0284054754643|3.0232283537551|2.9744176576369|2.9744176576369|2.9693529285582|2.957614346521|2.9179048363554|2.8532275032321|2.8135860839728|2.8084599973412|2.8084599973412|2.8084599973412|2.8084599973412|2.782733400845|2.781467880951|2.781467880951|2.781467880951|2.781467880951|2.781467880951|2.7694087449562|2.6843429874326||2.684065541974|2.684065541974|2.6672951218721|2.6536685313191|2.6536685313191|2.6536685313191|2.6536685313191|2.6536685313191|2.6536685313191|2.6536685313191|2.6536685313191|2.6536685313191|2.6536685313191|-2.8808200372866|-2.8808200372866|-2.8808200372866|-2.8808200372866|-2.8808200372866|-2.8808200372866|-2.8808200372866|-2.8808200372866|-2.9675778033127|-2.9729973315445|-2.9729973315445|-2.9733303916948|-3.0018179798345|-3.0018179798345|-3.0018179798345|-3.0037876838789|-3.0037876838789|-3.0042085641342|-3.0184139619746|-3.0184139619746|-3.0184139619746|-3.0184139619746|-3.0184139619746|-3.0184139619746|-3.0184139619746|-3.0184139619746|-3.0184139619746||-3.0184139619746||-3.0332377498325|-3.0547086204617|-3.1080095597471|-3.1166972185845|-3.1166972185845|-3.1166972185845|-3.1166972185845|||-3.1166972185845|-3.1166972185845|-3.1166972185845|-3.1166972185845|-3.1166972185845|-3.1166972185845|-3.1166972185845|-3.1552191868617|-3.2730213685383||3.0319605626913|3.0319605626913|3.0319605626913|3.0319605626913|3.0319605626913|3.0319605626913|3.0319605626913|3.0319605626913|3.0319605626913|3.0319605626913|3.0319605626913|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957|2.9919260960957
09562|48389|/equities/autohome-inc-adr|MSCI_EEM|-22.707235747133|-22.707235747133|-22.707235747133|-22.707235747133||-22.707235747133|-22.707235747133|-22.707235747133|-22.707235747133|-22.707235747133|-22.707235747133|-22.73804085073|-22.770600237417|-23.166222799672|-23.628858924854|-23.90969876648|-23.90969876648|-23.90969876648|-23.90969876648|-23.90969876648|-23.90969876648|-23.90969876648|-23.90969876648|-23.90969876648||-23.90969876648|-23.90969876648|-23.90969876648|-23.90969876648|-23.90969876648|-23.90969876648|-23.90969876648|-23.90969876648|-23.982123171821|-23.982123171821|-23.982123171821||-23.982123171821|-24.803469538175|-24.849410983681|-24.983974559879||-24.983974559879|-24.983974559879|-24.983974559879|-25.052776752736|-25.052776752736|-25.052776752736|-25.052776752736|-25.052776752736|-25.052776752736|-25.052776752736|-25.052776752736|-25.052776752736|-25.052776752736|-25.052776752736|-25.052776752736|-25.240307952326|-25.475703823745|-25.480406905618|-25.480406905618||-25.532923854923|-25.532923854923|-25.532923854923|-25.532923854923|-25.657252457818|-25.657252457818|-25.853335860792|-26.223151104785|-26.499612906616|-26.690352430622|-26.690352430622|-26.690352430622|-26.690352430622|-26.690352430622|-26.757748181656|-26.757748181656|-26.757748181656|-27.06514248035|-27.290048325301|-27.342274785307|-27.618082921005|-28.188981180165|-28.491705953307|-28.491705953307|-28.509673819749|-28.743210804075|-28.743210804075|-28.743210804075|-28.743210804075|-28.743210804075|-28.743210804075|-28.743210804075|-28.940783513486|-29.262293935815|27.641140353273|27.641140353273|27.641140353273|27.641140353273|27.641140353273|27.641140353273|27.641140353273|27.641140353273|27.641140353273|27.641140353273|27.641140353273|27.641140353273|27.641140353273|27.641140353273|27.641140353273|27.641140353273|27.641140353273|27.641140353273|27.428767084623|27.176686577824|27.098704835299|27.098704835299|27.098704835299|27.098704835299|27.098704835299|27.098704835299|27.098704835299|27.098704835299||27.098704835299|27.098704835299|27.098704835299|27.098704835299|27.098704835299|26.833940214607|26.833940214607|26.833940214607|26.833940214607|26.833940214607|26.833940214607|26.833940214607|26.833940214607|26.301044458253|26.183661030512|26.099465524824|26.099465524824|26.099465524824|26.099465524824|26.099465524824|26.099465524824|26.099465524824|26.099465524824|26.099465524824|26.099465524824|26.099465524824|26.099465524824|26.02385040088|25.650817079131|25.650817079131|25.650817079131|25.650817079131|25.485575498848|25.485575498848|25.313311135497|25.313311135497|25.313311135497|25.313311135497|25.313311135497|-26.649675303032||-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032||-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.649675303032|-26.690194904065|-26.853140545447|-26.853140545447|-26.853140545447||-27.054044830092|-27.255883547209|-27.381814476012|-27.679515516491|-27.756128800944|-28.003114178197|-28.003114178197|-28.003114178197|-28.003114178197|-28.003114178197|-28.003114178197|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206||-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.343183823206|-28.38742713992|-29.250474506663|-30.163027293204|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772|27.353364923772
09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|14.974220871365||||14.974220871365|14.516911744448|14.440066046217|14.440066046217|14.440066046217|14.440066046217|14.107294288718|13.874771770993|13.502553611365|13.502553611365|13.502553611365|13.502553611365|13.502553611365|13.502553611365|13.502553611365|13.502553611365|13.502553611365|13.466170369881|13.434078282004|13.296752843466|13.091948095523|12.898275498508|12.648083558743|12.583426439172|12.259918649335|12.177317749619|12.177317749619|12.177317749619|12.177317749619|12.177317749619|12.004241876204|-13.047097866112||-13.047097866112|-13.047097866112|-13.047097866112|||-13.047097866112|-13.047097866112|-13.047097866112|-13.047097866112|-13.047097866112|-13.047097866112|-13.047097866112|-13.047097866112|-13.047097866112|-13.047097866112|-13.047097866112|-13.050131227114|-13.050131227114|-13.050131227114|-13.050131227114|-13.050131227114|-13.050131227114|-13.050131227114|-13.050131227114|-13.050131227114|-13.050131227114|-13.050131227114|-13.063247959234|12.131013567975|12.131013567975|12.131013567975|12.131013567975|12.131013567975|12.131013567975|12.131013567975|12.131013567975|11.875015187849|11.637418859413|-12.645554992831|-12.645554992831|-12.645554992831|-12.709815318377|-12.709815318377|-12.709815318377|-12.709815318377||-12.709815318377|-12.709815318377|-12.709815318377|-12.709815318377|-12.709815318377|-12.709815318377|-12.709815318377|-12.709815318377|-12.709815318377|-12.709815318377|-12.709815318377|-12.709815318377|-12.709815318377|-12.709815318377|-12.709815318377|-12.803128356173|-12.944586509284|-13.187318318217|-13.36255389674||-13.36255389674|-13.36255389674|-13.36255389674|-13.36255389674|-13.406170754781|-13.476856449302|-13.844514473789|-13.844514473789|-14.031682924555|-14.211869297343|-14.252077113608|-14.441197089597|13.305974263738|13.305974263738|13.305974263738|13.305974263738|13.305974263738|13.305974263738|13.305974263738|13.305974263738|13.305974263738|13.305974263738|13.305974263738|13.305974263738|13.305974263738|13.305974263738|13.26997144442|13.19306469458|13.19306469458|13.19306469458|13.19306469458|13.19306469458|13.19306469458|13.19306469458|13.19306469458|13.19306469458|13.19306469458|13.19306469458|13.19306469458|13.19306469458|13.19306469458|13.19306469458|13.19306469458|13.19306469458|13.19306469458|13.19306469458|13.19306469458|13.19306469458|13.19306469458|13.19306469458|13.19306469458|12.837913954644|12.837913954644|12.837913954644|12.837913954644|12.837913954644|12.837913954644|12.837913954644|12.837913954644|12.837913954644|12.837913954644|12.837913954644|12.837913954644|12.837913954644|12.837913954644||12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.704194353015|12.575875698166|12.575875698166|12.575875698166|12.575875698166|12.575875698166|12.575875698166|12.575875698166|12.575875698166|-14.172129170594|-14.172129170594|-14.339031873475|-14.550035461596|-14.701155296583|-14.701155296583|-14.717351920834|-14.717351920834|-14.842612592634|-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287||-14.911961153287||-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287|||-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287|-14.911961153287||13.350116834332|13.350116834332|13.350116834332|13.350116834332|13.350116834332|13.350116834332|13.350116834332|13.350116834332|13.350116834332|13.350116834332|13.350116834332|13.350116834332|13.350116834332|13.350116834332|12.934906691585|12.934906691585|12.934906691585|12.776631110129|12.776631110129|12.776631110129|12.776631110129
09564|943698|/equities/nanya-tech|MSCI_EEM||||||||263.22213062605|263.22213062605|263.22213062605|263.22213062605|263.22213062605|263.22213062605|263.22213062605|263.22213062605|263.22213062605|250.13570069561|245.51188966179|238.11114427417|238.11114427417|238.11114427417|238.11114427417|238.11114427417|238.11114427417|238.11114427417|213.20682697131|210.71207710979|210.71207710979|210.71207710979|210.71207710979|210.71207710979|210.71207710979|207.56897456644|191.82663840715|182.77959823017|171.94955358908||170.4932760359|170.4932760359|165.85280992086|165.85280992086||159.39582979542|159.39582979542|159.39582979542|-174.81514946973|-174.81514946973|-174.81514946973|-174.81514946973|-174.81514946973|-174.81514946973|-174.81514946973|-174.81514946973|-174.81514946973|-174.81514946973|-174.81514946973|-174.81514946973|-174.81514946973|-174.81514946973|-174.81514946973|-174.81514946973|-174.81514946973|-174.81514946973|-176.61129564165|-176.61129564165|-178.62366182405|141.92830146911|141.92830146911|141.92830146911|141.92830146911|141.92830146911|141.92830146911|141.92830146911|141.92830146911|129.83700163235|123.40222403594|119.70758883698|119.70758883698|119.70758883698|119.70758883698|115.61122078639|115.61122078639|112.56802309599|110.43669232888|104.15188036543||90.890978183806|90.069243050488|90.069243050488|90.069243050488|84.188047833876|82.739819987745|82.739819987745|82.739819987745|82.739819987745||82.739819987745|77.675082599345|77.675082599345||70.023000843037|70.023000843037|70.023000843037|70.023000843037||70.023000843037|70.023000843037|70.023000843037|70.023000843037|70.023000843037|68.892221802593|66.241360101569|59.590394348423|56.155997111312|50.689997807599|49.277774324524|49.175305567966|47.297742588838|47.297742588838|47.297742588838|44.603047405702|42.761720696006|42.719312784908|42.719312784908|42.719312784908|42.719312784908|42.075386215431|42.075386215431|41.362008192293|41.362008192293|41.362008192293|41.362008192293|41.362008192293|41.362008192293|41.362008192293|40.911191626658|-47.652052377231|-47.652052377231|-47.652052377231|-47.652052377231|-47.652052377231|-47.652052377231|-47.652052377231|-47.652052377231|-47.652052377231|-47.652052377231|-47.652052377231|-47.652052377231|-47.652052377231|-47.652052377231|-47.652052377231|-47.652052377231|-47.652052377231|-47.652052377231|-48.443947128198|-48.547047964206|-48.547047964206|-48.547047964206|-49.546720680782|-50.396355506655|-52.165393057661|-54.850436306879|-55.700485760288|-56.336651650089|-56.77961184252|-58.094014769006|-58.533657486556|-58.533657486556|-59.720732617509|-61.239703628897|51.887244192087|51.887244192087|51.887244192087|51.887244192087|51.887244192087|51.887244192087|51.887244192087|48.530269586735|46.066967394278|45.779961694529|45.613913101318|45.613913101318|45.613913101318|45.613913101318|44.4654574332|44.406062966957|43.162294262398|40.158105075082|38.713819231375|38.713819231375||38.713819231375|38.713819231375|38.713819231375|38.713819231375|38.713819231375|38.713819231375|38.713819231375|38.713819231375|38.713819231375|38.713819231375|38.226466617964|35.390516557055|32.817242187215|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387||-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-39.96594593387|-43.551051588646|-44.982923492797|||37.2517708816|37.2517708816|37.2517708816|37.2517708816|37.2517708816|37.2517708816|37.2517708816|37.2517708816|37.2517708816|36.588077867237|35.883545646243|35.883545646243|35.883545646243|34.727524603803|34.727524603803|34.715453506401|34.715453506401|34.715453506401|34.715453506401|34.715453506401
09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH|-67.13013664001|-67.13013664001|-67.13013664001|-67.13013664001||-67.487930888531|-68.686342218531|-68.686342218531|-68.686342218531|-68.686342218531|-68.686342218531|-68.686342218531|-68.686342218531|64.041999660595|64.041999660595|64.041999660595|64.041999660595|64.041999660595|64.041999660595|64.041999660595|64.041999660595|64.041999660595|64.041999660595|64.041999660595||64.041999660595|64.041999660595|63.501945745794|63.431494672926|62.71718307275|62.71718307275|62.71718307275|61.457208019798|61.457208019798|61.457208019798|61.457208019798||61.457208019798|61.457208019798|61.457208019798|61.457208019798||61.457208019798|60.78800980946|60.201676023233|60.002422372752|59.019415105712|59.019415105712|59.019415105712|59.019415105712|58.938017965833|58.920209609774|58.920209609774|58.888792179151|58.888792179151|58.888792179151|58.888792179151|58.888792179151|58.888792179151|58.888792179151|58.888792179151||58.888792179151|58.888792179151|58.888792179151|58.888792179151|58.888792179151|56.808051873978|56.808051873978|56.808051873978|56.808051873978|56.808051873978|56.808051873978|56.808051873978|56.808051873978|56.808051873978|56.808051873978|56.808051873978|56.808051873978|56.808051873978|56.808051873978|56.808051873978|56.808051873978|56.808051873978|56.808051873978|-60.56528245057|-60.56528245057|-60.56528245057|-60.56528245057|-60.56528245057|-60.56528245057|-60.56528245057|-60.56528245057|-60.56528245057|-61.129825179725|-61.273974278402|-61.915525916364|-62.47780492918|-62.824785000928|58.004198324068|58.004198324068|58.004198324068|58.004198324068|58.004198324068|58.004198324068|58.004198324068|58.004198324068|58.004198324068|58.004198324068|58.004198324068|58.004198324068|58.004198324068|58.004198324068|58.004198324068|58.004198324068|58.004198324068|58.004198324068|58.004198324068|58.004198324068|57.883555795731|57.13783794198|54.84628291432|54.685802622017|51.11843148357||49.370287327455|49.370287327455|49.370287327455|49.370287327455|49.370287327455|-52.192468895127|-52.192468895127|-52.192468895127|-52.192468895127|-52.99352264896|-52.99352264896|-53.314191399846|-53.366245178847|-53.366245178847|-53.366245178847|-53.366245178847|-53.366245178847|-53.366245178847|-53.366245178847|-53.366245178847|-53.366245178847|-53.366245178847|-53.834162717029|-54.259799869174|-54.259799869174|-54.739886715803|51.494075301554|51.494075301554|51.494075301554|51.494075301554|51.494075301554|51.494075301554|51.207592967778|50.964612964821|50.461547008303|50.270135426591|50.270135426591|50.270135426591|49.100148651413|48.2404464147||48.2404464147|48.2404464147|48.2404464147|48.022161631839|47.926293219743|47.64477076974|47.395855113825|47.316250404753|47.316250404753|47.316250404753||47.316250404753|46.810557878721|46.610736907156|46.610736907156|46.610736907156|46.610736907156|46.101926870514|45.287142721998|44.238213609973|44.205525990133|44.205525990133|44.205525990133|44.205525990133|44.205525990133|44.205525990133|42.85780569779|40.475978157146||-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565|-43.750329633565||-44.099379671237|-44.099379671237|-44.099379671237|-44.099379671237|-44.099379671237|-44.099379671237|-44.099379671237|-44.161533078244|-44.305037508066|-44.770598316254|-46.416218333843|-46.800242906812|-46.964714798665|-47.230185598506|-47.450760199377|-48.4518641093|-48.4518641093|-48.459848255871|-49.022775938185|-49.022775938185|-50.056971340347|45.175894960152|45.175894960152|45.175894960152|45.175894960152|45.175894960152|45.175894960152|45.175894960152|45.175894960152|45.175894960152|45.175894960152
09566|27153|/equities/mexichem|MSCI_EEM|18.789396097341|18.788772267411|18.781648573463|18.781648573463|18.781648573463|18.781648573463|18.781648573463|18.764134706765|18.764134706765|18.750705734126|17.560229212302|16.553862414559|16.553862414559|16.484503632328||16.484503632328|16.484503632328|16.484503632328|16.484503632328|16.484503632328|16.484503632328|16.351053884598|16.351053884598|16.351053884598|16.351053884598|16.351053884598|16.351053884598|15.959504740076|15.692226666694|15.091362920608|-16.99533374053|-16.99533374053|-16.99533374053|-16.99533374053|-16.99533374053|-16.99533374053||-16.99533374053|-17.283148365349|-17.52571988672|-17.68191152778||-17.779902418087|-17.801002034026|-17.816669155577|-17.880187592484|-18.041874233856|15.895043466182|15.895043466182|15.895043466182||15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182||15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.895043466182|15.082270937597|-18.030590533432|-18.030590533432|-18.226212924516|15.951584718366|15.951584718366|15.951584718366|15.951584718366|15.951584718366|15.951584718366|15.951584718366|15.232316332548|14.699240293204|14.678044414188|14.651273335811|14.651273335811|14.651273335811|14.566324456969|14.566324456969|14.26702773178|14.124393984856||14.124393984856|14.124393984856|14.124393984856|13.9465361019|13.9465361019|13.553928470173|13.330464753647|13.330464753647|13.330464753647|12.92230190409|12.92230190409|12.617002795943|12.34222472907|12.224166920167|12.224166920167|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.159032961084|12.123044524612|12.123044524612|12.123044524612|12.123044524612|11.980049859619|-13.33878259754|-13.33878259754|-13.33878259754|-13.33878259754|-13.33878259754|-13.33878259754|-13.33878259754|-13.665869766869|-13.702369839073|-13.702369839073|-13.80763314181|-13.976258997712|-14.090842781899|-14.301492066778|-14.35832478779|-14.396368940293|-14.396368940293|-14.396368940293|-14.396368940293|-14.396368940293|-14.396368940293|-14.50374312712|-14.593603932341|-14.648449195182|-14.91997103539|-14.91997103539|-14.91997103539|-14.92107878622|-14.921754582022|-14.985282508637|-15.010313820072|-15.125825711361|-15.125825711361|-15.125825711361|-15.125825711361|-15.125825711361|-15.334250631456|-15.437500625324|-15.673334180725|-15.873148718821|-15.890238892619|-15.890238892619|-15.890238892619|-15.890238892619||-15.890238892619|-16.274282204218|-16.274282204218|-16.274282204218|-16.274282204218|-16.274282204218|-16.274282204218|-16.274282204218|||-16.743090827275|-16.816767753284|-17.295257086508|-17.295257086508|-17.295257086508|-17.305009564932|-17.305009564932|-17.418899334334|14.486088690516|14.486088690516|14.486088690516|14.486088690516|14.486088690516|14.486088690516|14.486088690516|14.486088690516|14.486088690516|14.284543498089|14.092825659701|-16.060632347631|-16.060632347631|-16.060632347631||-16.060632347631|-16.060632347631|-16.060632347631|-16.060632347631|-16.060632347631|-16.060632347631|-16.060632347631
09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM|14279.680016281|14189.588906979|14152.87656331|14069.807292567|13989.730325074|13945.181545507|13945.181545507|13945.181545507|13945.181545507|13945.181545507|13945.181545507|13945.181545507|13945.181545507|13945.181545507|13945.181545507|13945.181545507|13945.181545507|13945.181545507|13945.181545507|13945.181545507|13945.181545507|13945.181545507|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664||-14770.982216664|-14770.982216664|-14770.982216664|||-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664||-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14770.982216664|-14778.058292178|-14778.058292178|-14801.686700984|-14801.686700984|-14801.686700984|-14801.686700984|-14801.686700984|-14801.686700984|-14801.686700984|-14801.686700984|-14801.686700984|-14801.686700984|-14801.686700984|-14801.686700984|-14801.686700984|-14801.686700984|-14801.686700984|-14801.686700984||-14801.686700984|-14801.686700984|-14801.686700984|-14801.686700984|-14801.686700984|-14873.485223316|-14953.094692573|-15002.209497004|-15002.209497004|-15017.752731812|14031.332046202|14031.332046202|14031.332046202|14031.332046202|14031.332046202|14031.332046202|14031.332046202|14031.332046202|14031.332046202|13934.407782658|13934.407782658|13934.407782658|13934.407782658|13889.619758509|13671.855287232|13661.172541369|13561.247268188|13472.934524264|13472.934524264|13472.934524264|13330.919165757|13330.919165757|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697||13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13259.022328697|13113.121460714|13113.121460714|13113.121460714|13113.121460714|13113.121460714|13113.121460714|13113.121460714|13113.121460714|13113.121460714|13113.121460714|13113.121460714||13113.121460714|13086.069704585||13086.069704585|12854.521893983|12803.857659981|-13922.671208838|||-13922.671208838|-13922.671208838|-13922.671208838|-13922.671208838|-13922.671208838|-13922.671208838|-13922.671208838|-13922.671208838|-13922.671208838|-14066.099812057|-14066.099812057|-14066.099812057|-14066.099812057|-14066.099812057|-14066.099812057|-14066.099812057|-14066.099812057|-14066.099812057|-14066.099812057||-14066.099812057|-14066.099812057|-14066.099812057|-14181.875945374|-14181.875945374|-14181.875945374|-14181.875945374|-14181.875945374|-14181.875945374|-14181.875945374|-14372.084383749
09568|103526|/equities/wistron-corp|MSCI_EEM||||||||-139.05139163235|-139.05139163235|-139.05139163235|-139.05139163235|-139.05139163235|-139.05139163235|-139.49554522512|-139.49554522512|-142.05060580569|-145.19511756188|-147.30013062431|-147.93184061013|-147.93184061013|-147.93184061013|-147.93184061013|-148.31315623348|-150.40350692609|-154.08722991788|-156.98581101986|-157.70645668874|-159.60982307252|-159.60982307252|-162.39980341391|146.75918598915|146.75918598915|146.75918598915|144.60084690019|144.60084690019|141.61205211132||-151.5106026573|-151.5106026573|-151.5106026573|-151.5106026573||-151.5106026573|-151.5106026573|-151.5106026573|-151.5106026573|-151.5106026573|-151.59511406367|-152.38346007075|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|-152.85222170284|137.72093171339|137.72093171339|137.72093171339|137.72093171339|-153.97188491223|-153.97188491223|-153.97188491223||-153.97188491223|-153.97188491223|-153.97188491223|-153.97188491223|-153.97188491223|-157.0702282867|-157.0702282867|-162.44472627988|140.0147787656||140.0147787656|140.0147787656|140.0147787656||137.97194909333|137.97194909333|135.38549899259|125.81722110288||115.78482106824|115.78482106824|115.78482106824|115.78482106824|113.45535674249|112.33928526944|111.78708406482|111.78708406482|111.78708406482|111.78708406482|111.78708406482|111.48564896091|109.81738773435|-118.453013202|-118.453013202|-118.453013202|-118.453013202|-118.453013202|-118.86445911334|-119.48828790371|-121.24571392121|-121.24571392121|-121.24571392121|-121.24571392121|-122.18298014964|-122.18298014964|-122.64775572183|-123.63639524647|-125.82888302034|-125.82888302034|-126.92098113371|-127.10664570412|117.13994357516|117.13994357516|116.65549286129|115.33943651254|114.84937390282|114.41323121954|114.41323121954|114.41323121954|114.41323121954|-123.47228625654|-123.47228625654|-123.47228625654|-123.47228625654|-123.47228625654|-123.47228625654|-123.47228625654|-124.44142917394|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|115.3192754628|114.13252829199|110.70280921333|108.96498960749|108.96498960749|108.96498960749|108.96498960749|108.96498960749|108.54443289721|107.75018172849|107.75018172849|107.75018172849|107.75018172849|107.75018172849|107.75018172849|107.75018172849|107.75018172849|107.75018172849|107.75018172849||107.75018172849|106.61131303166|105.56812559073|104.43680621193|102.51457557028|102.51457557028|102.13370771779|102.13370771779|102.13370771779|102.13370771779|102.13370771779|101.87078635311|99.606429281228|98.396032534698|96.600040166294|96.600040166294|94.805600184771|94.617333538634|93.602592820704|93.586214245227||91.734682494697|91.594091660774|91.243435178638|90.742705754042|89.640519869872|89.640519869872|89.640519869872|89.640519869872|88.295022077635|86.106412050431|86.106412050431|86.106412050431|82.529341721209|-93.301723154931|-93.301723154931|-93.301723154931|-96.407471613253|-102.29719135956|||-106.36837011769|-106.36837011769|-106.36837011769|-110.2592994526|-111.70477716956|-112.47811996242|-112.47811996242|-113.05902218046|-113.64891353385|-113.83212614872|-113.95446753349|-113.95446753349|-113.95446753349|-113.95446753349|-114.20160155485|-114.20160155485|-114.20160155485|-117.29827352451|-117.29827352451|-117.84056724898
09569|100059|/equities/microport|MSCI_EEM|-12.401938698475||||-12.401938698475|-12.401938698475|-12.401938698475|-12.559394099827|-12.559394099827|-12.559394099827|-12.559394099827|-12.658771226269|-12.737523499972|-13.020581607296|-13.225612455076|11.430923232697|11.430923232697|11.430923232697|11.430923232697|11.430923232697|11.430923232697|10.868804147136|10.764722565474|10.764722565474|10.764722565474|10.764722565474|10.764722565474|10.670247108475|10.369563503705|10.369563503705|10.369563503705|10.232848930848|10.133720981293|9.9752452232367|9.7697166234926|9.7697166234926||9.7697166234926|9.7697166234926|9.7697166234926|||-11.198717807228|-11.198717807228|-11.198717807228|-11.198717807228|-11.198717807228|-11.198717807228|-11.198717807228|-11.364131104609|-11.504589702973|-11.722289158672|-11.722289158672|-11.722289158672|-11.722289158672|-11.722289158672|-11.722289158672|-11.722289158672|-11.722289158672|-11.722289158672|-11.722289158672|-11.722289158672|-11.722289158672|-11.722289158672|-11.722289158672|-11.722289158672|-11.974209813906|-12.02690011112|-12.355444813747|-12.584938474252|-12.800370939676|-12.800370939676|-12.800370939676|-12.800370939676|-12.800370939676|-12.881523088287|-13.10879382831|-13.10879382831|-13.671437843443|-13.866041774884|-13.928754942082|-13.928754942082||-14.021394509367|-14.159670405988|-14.159670405988|-14.159670405988|-14.598522563118|-14.931691217575|-15.019101249017|-15.281223679955|-15.920585062983|-15.920585062983|-16.195094588601|13.210280523144|13.210280523144|13.210280523144|13.210280523144|13.08920034815|12.28355550158|12.115635213421|12.115635213421||12.115635213421|12.115635213421|12.115635213421|12.115635213421|12.115635213421|12.115635213421|12.115635213421|12.115635213421|12.115635213421|12.115635213421|12.115635213421|12.115635213421|12.115635213421|12.115635213421|12.115635213421|12.115635213421|12.115635213421|12.115635213421|12.115635213421|12.115635213421|11.895149823875|11.713259223246|11.713259223246|11.713259223246|11.713259223246|11.713259223246|11.713259223246|11.713259223246|11.713259223246|11.713259223246|11.713259223246|11.713259223246|11.713259223246|11.713259223246|11.713259223246|11.713259223246|11.713259223246|11.713259223246|11.713259223246|11.713259223246|11.713259223246|11.713259223246|11.713259223246|11.713259223246|10.914732141786|9.9719246973518|9.8088052659039|8.8842281664747|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787|8.1358690271787||7.5711052276876|7.5711052276876|7.5711052276876|7.5711052276876|7.5711052276876|7.5711052276876|7.5711052276876|7.5711052276876|7.5711052276876|7.5711052276876|7.5711052276876|7.5711052276876|7.5711052276876|7.5711052276876|7.3962273441185|6.9802530167753|6.6893388820358|6.6893388820358|6.6893388820358|6.362598665629|6.3373477387817|6.3373477387817|6.3373477387817|-7.4811458974312|-7.4811458974312|-7.4811458974312|-7.4811458974312|-7.4811458974312|-7.4811458974312|-7.4811458974312|-7.4811458974312|-7.6173844237273|-7.753204811408|-7.8290156604615|-7.8290156604615|-7.8290156604615|-7.8290156604615|-7.8290156604615|-7.8290156604615|-7.8290156604615||-7.8290156604615||-7.8290156604615|-7.8290156604615|-7.8427953986953|-7.9207793676529|-7.9207793676529|-7.9207793676529|-7.9207793676529|||-7.978643810713|-8.1001595258312|-8.1515194171438|-8.1515194171438|-8.1515194171438|-8.1515194171438|-8.1515194171438|-8.3689106563473|-8.57156754641||7.6609682246174|7.6609682246174|7.6609682246174|7.6609682246174|7.6609682246174|7.6609682246174|7.6609682246174|7.6609682246174|7.6609682246174|7.6609682246174|7.6609682246174|7.6210758072497|7.2184178412359|7.0832416813022|6.8676052698149|6.8676052698149|6.8676052698149|6.8676052698149|6.8676052698149|6.8676052698149|6.8676052698149
09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM|32.077144012412||||32.077144012412|32.077144012412|32.077144012412|31.062380854245|29.874868675466|29.185409224029|29.131198532558|29.131198532558|29.131198532558|29.131198532558|29.131198532558|29.131198532558|29.131198532558|29.131198532558|28.482305203865|28.482305203865|28.482305203865|28.482305203865|27.438116562576|27.102351837921|26.980390528361|26.969714092378|26.969714092378|26.969714092378|26.969714092378|26.969714092378|26.969714092378|26.969714092378|26.969714092378|26.969714092378|26.969714092378|26.969714092378||26.969714092378|26.969714092378|26.969714092378|||25.933016166824|-28.301485917018|-28.301485917018|-28.301485917018|-28.606096688295|26.091869946656|26.091869946656|26.091869946656|26.091869946656|26.091869946656|26.091869946656|26.091869946656|-28.0875179996|-28.0875179996|-28.0875179996|-28.0875179996|-28.0875179996|-28.0875179996|-28.0875179996|-28.0875179996|-28.0875179996|-28.0875179996|-28.0875179996|-28.331686416148|-29.052677384835|-29.052677384835|-29.052677384835|-29.052677384835|-29.052677384835|-29.052677384835|-29.052677384835|-29.052677384835|-29.052677384835|-29.052677384835|-29.052677384835|-29.052677384835|-29.052677384835|-29.052677384835|-29.052677384835|-29.052677384835||-29.052677384835|-29.052677384835|-29.052677384835|-29.052677384835|-29.052677384835|-29.052677384835|-29.052677384835|-29.052677384835|-29.052677384835|-29.052677384835|-29.052677384835|-29.052677384835|-29.052677384835|-29.052677384835|-29.052677384835||-29.052677384835|-29.052677384835|-29.052677384835||-29.052677384835|-29.052677384835|-29.052677384835|-29.501823839118|-29.501823839118|-29.900758000903|-29.900758000903|-29.900758000903|-29.900758000903|-29.900758000903|-29.900758000903|-29.900758000903|-29.900758000903|-29.900758000903|-29.900758000903|-29.900758000903|-29.900758000903|-29.900758000903|-29.945287515381|-30.550319249606|-31.360354696354|27.781684926398|27.781684926398|27.781684926398|27.781684926398|27.781684926398|27.781684926398|27.781684926398|27.781684926398|27.781684926398|27.781684926398|27.781684926398|27.781684926398|27.047426598213|26.677141181785|26.385712085121|26.027450237572|26.027450237572|26.027450237572|25.927167108655|25.674327180601|25.674327180601|25.674327180601|25.674327180601|25.674327180601|25.674327180601|25.577030179475|25.474478507014|23.51657073198|23.51657073198|23.51657073198|23.51657073198|23.51657073198|23.51657073198|23.51657073198|23.51657073198|23.51657073198|23.51657073198|23.51657073198|23.51657073198|23.45605206814|23.45605206814|23.45605206814|23.45605206814|23.062278910109||22.885866981556|22.473185068821|22.371296078933|22.371296078933|22.371296078933|22.371296078933|22.371296078933|22.371296078933|22.371296078933|22.371296078933|22.371296078933|22.371296078933|22.371296078933|22.371296078933|22.371296078933|21.852208304154|21.158197906003|21.004626013104|21.004626013104|21.004626013104|20.858296803659|20.858296803659|20.858296803659|20.858296803659|20.858296803659|20.858296803659|20.858296803659|20.823107962283|20.677369949024|20.677369949024|20.677369949024|20.677369949024|20.677369949024|20.677369949024|20.21374519313|20.059716520978|-22.15470203055|-22.15470203055|-22.15470203055|-22.15470203055||-22.15470203055||-22.15470203055|-22.15470203055|-22.15470203055|-22.15470203055|-22.15470203055|-22.15470203055|-22.15470203055|||-22.15470203055|-22.15470203055|-22.15470203055|-22.15470203055|-22.15470203055|-22.15470203055|-22.15470203055|-22.497447794158|-23.036052935078||21.295662864885|21.295662864885|21.295662864885|21.295662864885|21.295662864885|21.295662864885|21.295662864885|21.295662864885|21.295662864885|21.295662864885|21.295662864885|21.295662864885|21.192402081182|20.436003160135|20.125773395768|20.125773395768|20.125773395768|20.125773395768|20.125773395768|20.125773395768|20.125773395768
09571|19394|/equities/eregli-demir-celik|MSCI_EEM|27.829419742039|27.829419742039|27.829419742039|27.829419742039|27.829419742039|27.557133712163|27.32681575284|27.31103573166|27.31103573166|27.31103573166|26.70568748019|26.70568748019|26.70568748019|26.510657387128|26.510657387128|26.510657387128|26.510657387128|25.871841939677|25.627601977177|25.360669105128|25.228521630582|24.902177542939|24.902177542939|24.902177542939|24.902177542939|24.313530942349|24.077321478061|24.077321478061|23.719246383433|23.601001201663|23.601001201663|23.601001201663|23.601001201663|23.601001201663|-24.91344719746|-24.91344719746||-24.91344719746|-24.91344719746|-24.91344719746|-25.11938625815|-25.120137100641|-25.120137100641|-25.120137100641|-25.120137100641|-25.120137100641|-25.120137100641|-25.120137100641|-25.120137100641|-25.120137100641|-25.120137100641|-25.120137100641|-25.120137100641|-25.120137100641|-25.120137100641|-25.120137100641|-25.323487367039|-25.485415187153|-25.485415187153|-25.522734342132|-25.522734342132|-25.746371253899|-25.761524183409|-25.928917710743|-25.928917710743|-26.256575285022|-26.395095545329|-26.395095545329|-26.395095545329|-26.635660814221|-26.828512270114|-27.183902933488|-27.419892313624|-27.68654738813|-28.719497483631|-29.222775240364|-29.508294878409|-29.508294878409|-29.508294878409|-29.508294878409|-29.508294878409|-29.508294878409||-29.508294878409|-29.508294878409|-29.508294878409|-29.508294878409|-29.508294878409|-29.508294878409|-29.508294878409|-29.508294878409|-29.508294878409|-29.508294878409|-29.508294878409|-30.343661849151|-30.70406857293|-30.870076187906|-30.99675031112|28.460631419867|28.460631419867|28.460631419867|28.460631419867|28.460631419867|28.460631419867|28.460631419867|28.460631419867|28.460631419867|27.966257468031|27.306952466751|26.746613491668|25.392904269578|-27.945717202535|-27.945717202535|-27.945717202535|-27.945717202535|-27.945717202535|-28.437464249257|-28.510514908503|-28.851684337932|-29.011870973726|-30.136523583885|28.117059572614|28.117059572614|28.117059572614|28.117059572614|28.117059572614|28.074509682563|28.017172501297|28.017172501297|27.958234085429|27.958234085429|27.958234085429|27.743594343781|27.259548168845|26.725053978702|26.375615862498|26.315080217238|26.315080217238|26.245644308589|26.195160575997|25.992400695097|25.949383631179|25.949383631179|25.909314463348|25.802570473056|25.613395019275|25.613395019275|25.613395019275|25.613395019275|25.613395019275|25.613395019275|25.613395019275|25.53710640349|25.473450220051|25.447167966567|25.378823616736|25.378823616736|25.378823616736||25.378823616736|25.378823616736|25.349803980449|25.178143151692|25.178143151692|25.178143151692|25.178143151692|25.178143151692|24.859048772842|24.579257793117|24.579257793117|24.579257793117|24.579257793117|24.579257793117|24.579257793117|24.579257793117|24.579257793117|24.579257793117|24.579257793117|24.129174783151|23.363528121754|22.939664856942|22.939664856942|22.747947853126|22.747947853126|||22.747947853126|22.747947853126|22.747947853126|22.747947853126|22.747947853126|22.747947853126|22.747947853126|22.747947853126|22.747947853126|22.747947853126|22.747947853126|22.747947853126|22.747947853126||22.606608674833|22.522479278449|22.522479278449|22.229421755344|21.976024994884|21.730038888542|21.730038888542|21.730038888542|21.730038888542|21.730038888542|21.024487344521||-22.933053983529|-22.933053983529|-22.933053983529|-22.933053983529|-22.933053983529||-22.933053983529|-22.953393844851|-23.234881087683|-23.450980262119|-23.633309978201|-23.667148273115|-23.667148273115|-23.667148273115|-23.789847356417|-23.789847356417|-23.789847356417|-23.789847356417|-24.331738478991|-24.331738478991|-24.331738478991|||-24.331738478991|-24.331738478991|-24.331738478991|-24.331738478991|-24.331738478991|-25.153043542805|-26.238936833212|-26.459930132572|23.594522371619|23.576134671468|23.515706368838|23.287451554839|22.959390429992|22.614877573139|22.462087171483|22.435651586241|21.949613356796
09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM|44.126654594067||||44.126654594067|44.126654594067|44.126654594067|43.234060041246|42.63784423596|42.509071571923|42.509071571923|42.509071571923|42.13007972781|-46.530993926977|-46.530993926977|-46.530993926977|-46.530993926977|-46.530993926977|-46.530993926977|-46.530993926977|-46.593889979851|42.066650247027|42.066650247027|42.066650247027|42.066650247027|42.066650247027|42.066650247027|42.066650247027|42.066650247027|42.066650247027|41.434055168816|41.358834670145|41.358834670145|41.060367611069|41.060367611069|41.060367611069||41.060367611069|41.060367611069|41.060367611069|||41.060367611069|41.060367611069|41.060367611069|41.060367611069|41.060367611069|41.060367611069|41.060367611069|41.060367611069|41.060367611069|41.060367611069|41.060367611069|41.060367611069|41.060367611069|40.926995581338|40.926995581338|40.81802146664|40.81802146664|40.549041985358|40.549041985358|40.549041985358|40.335228278199|40.335228278199|40.335228278199|40.335228278199|40.335228278199|40.335228278199|40.335228278199|40.335228278199|40.335228278199|40.335228278199|40.335228278199|38.465493780641|38.465493780641|38.465493780641|38.465493780641|38.465493780641|38.465493780641|38.465493780641|38.465493780641|38.465493780641||38.465493780641|38.299438059626|37.713215109824|37.713215109824|37.713215109824|37.713215109824|37.713215109824|37.603570564056|37.140636240404|-41.505789957916|-41.505789957916|-41.505789957916|-41.505789957916|-41.505789957916|-41.505789957916|38.993719495874|38.993719495874|38.993719495874|38.993719495874||38.993719495874|38.993719495874|38.993719495874|38.993719495874|38.993719495874|38.993719495874|38.993719495874|38.993719495874|38.993719495874|38.993719495874|38.993719495874|38.993719495874|38.993719495874|38.073023281209|37.733359082664|36.591508582924|-41.893375908642|-41.893375908642|-41.893375908642|-41.893375908642|-41.893375908642|-41.893375908642|-41.893375908642|-41.893375908642|-42.46535445902|38.076449056579|38.059388103433|37.417303948123|37.417303948123|37.417303948123|37.417303948123|37.417303948123|37.417303948123|37.417303948123|36.782560459462|-39.848881335051|-39.848881335051|-39.848881335051|-39.848881335051|-39.848881335051|-39.848881335051|-39.848881335051|-39.848881335051|-40.188652587446|-40.188652587446|-40.188652587446|-40.188652587446|-40.188652587446|-40.188652587446|-40.188652587446|-40.188652587446|-40.188652587446|-40.188652587446|-40.470722596416|-40.753581807094|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878||36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.95050737878|36.186429332754|36.186429332754|36.186429332754|35.585572056264|34.958925251928|34.863563754787|34.735753194745|34.365782994093|34.121555047119|34.121555047119|34.121555047119|34.121555047119|34.121555047119|34.121555047119|34.121555047119|34.121555047119|34.121555047119|34.121555047119|34.121555047119|33.688487063497|33.688487063497|33.688487063497|33.234463556109|33.234463556109|33.234463556109|33.234463556109|33.234463556109|33.234463556109|33.234463556109||33.234463556109||33.004958108066|32.883893743135|32.883893743135|32.883893743135|32.492459386191|32.492459386191|32.01467545309|||32.01467545309|32.01467545309|32.01467545309|31.194083455297|30.960091329385|30.745035038334|30.745035038334|30.745035038334|30.745035038334||30.745035038334|30.650038889096|30.42335842192|30.42335842192|30.42335842192|30.42335842192|30.42335842192|30.42335842192|30.42335842192|30.42335842192|30.42335842192|30.42335842192|30.012063217823|29.762169300625|29.762169300625|29.762169300625|29.762169300625|29.762169300625|29.762169300625|29.527408850534|29.219344311669
09573|13896|/equities/alpha-bank|MSCI_EEM|-4.1337542120589|-4.2353129413574|-4.2353129413574|-4.2353129413574|-4.3311256464819|-4.4024727539331|-4.5473031154507|4.0089827105181|4.0089827105181|4.0089827105181|4.0089827105181|4.0089827105181|4.0089827105181|4.0089827105181|3.8877393282388|3.8877393282388|3.8877393282388|3.8877393282388|3.7493215045371|3.7133563802244|3.7133563802244|3.7133563802244|3.7133563802244|3.7133563802244|3.7133563802244|3.7133563802244|3.7133563802244|3.7133563802244|3.7133563802244|3.6299515218207|3.6081871096819|3.6081871096819|3.5480967433949||3.5158296328672|3.4407551533523||3.4151081070729|3.4151081070729|3.4151081070729||||3.4151081070729|3.3358421971872|-3.5756889170045|-3.5756889170045|-3.5756889170045|-3.5756889170045|-3.5756889170045|-3.5756889170045|-3.5756889170045|-3.5756889170045|-3.6424322333197|-3.685646808397|-3.6858457155061|-3.6858457155061|-3.6858457155061|-3.6858457155061|-3.6858457155061|-3.6858457155061|-3.6858457155061|-3.6858457155061|-3.6858457155061|-3.6858457155061|-3.6858457155061|-3.6858457155061|-3.6858457155061|-3.6858457155061|-3.6858457155061|-3.6858457155061|-3.6858457155061|-3.6858457155061|-3.6858457155061|-3.6858457155061|-3.6858457155061|-3.6858457155061|-3.6858457155061|-3.6969376231637||-3.6969376231637|-3.6969376231637|-3.6969376231637||-3.6969376231637|-3.6969376231637|-3.6969376231637|-3.6969376231637|-3.6969376231637|-3.6969376231637|-3.6969376231637|-3.8180418307479|3.5283668834753|3.5283668834753|3.5283668834753|3.5283668834753|3.5283668834753|3.4805741926903|3.4446380823712|3.4363756014087|3.4168061496128|3.4125067924249|3.3462853138964|-3.6521012475956|-3.6521012475956|-3.6521012475956|-3.6521012475956|-3.6521012475956|-3.6521012475956|-3.6521012475956|-3.6521012475956|3.3670696972257|3.3670696972257|3.3670696972257|3.3670696972257|3.3670696972257|3.3670696972257|3.3670696972257|3.3670696972257|3.3670696972257|3.3670696972257|3.3670696972257|3.3670696972257|3.3670696972257|3.3670696972257|3.3670696972257|3.3670696972257|3.3670696972257|3.3670696972257|3.3670696972257|3.3178684090472|3.3178684090472|3.3178684090472|3.3178684090472|3.3178684090472||3.3178684090472|3.3103538194074|3.2830598132228|3.2701775913344|3.2216418192239|3.2060463478666|3.1827795435005|3.1827795435005|3.0885970373353|3.0885970373353|3.0885970373353|3.0885970373353|3.0885970373353|3.0885970373353|3.0885970373353|3.0885970373353|3.0885970373353|3.0885970373353|3.0885970373353|3.0885970373353|3.0406078254073|3.0178180883815|3.0178180883815|3.0178180883815|3.0178180883815|3.0178180883815|3.0178180883815|2.9275201636873|2.8600223945602|2.8553581024789|2.8473422952916|2.8171581767693|2.7569534141372|2.7231703950906||||2.6776893617869|-2.9344516134408|-2.9344516134408|-2.9344516134408|2.6910420138954|2.6910420138954|2.6910420138954|2.6910420138954|2.6910420138954|2.6910420138954|2.6910420138954||2.6910420138954|2.6910420138954|2.6910420138954|2.6910420138954|2.6910420138954|2.6910420138954|2.6910420138954|2.6376021525726|2.4564468486955|2.4247307387021|2.4247307387021|2.4247307387021|2.4247307387021|2.3988675240043|2.3547972179522|2.3423302810579|2.3187558961344|2.2791732099798|2.277636901885|2.2688743453883|2.1281938002797|2.0654375074409|2.0278194610833|2.0144869124152|2.0144869124152|1.961652176828||1.9549348531594|1.9549348531594|1.9549348531594|1.9549348531594|1.9427052800777|1.936728285962|1.8388646964824|||-2.1673510615293|-2.1673510615293|-2.1673510615293|-2.1673510615293|-2.1673510615293|-2.1673510615293|-2.1673510615293|-2.1673510615293|-2.1673510615293|-2.3463345042273|-2.4481269367826|-2.4481269367826|-2.4481269367826|-2.4693077281991|2.2219096506847|2.2219096506847|2.2219096506847||2.1377329523048|2.1197912043773|2.1197912043773|2.1197912043773|2.1197912043773|2.0826014751022|2.0586127300864|2.0147362836871|1.958262643182|1.8791252076225|1.8777286387761|1.8777286387761|1.8513928096912
09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER||-708.87462814588|-708.87462814588|-708.87462814588|-708.87462814588|-708.87462814588|-708.87462814588|-708.87462814588|-708.87462814588|-708.87462814588|-708.87462814588|-708.87462814588|-708.87462814588|-708.87462814588|-708.87462814588|-712.36069793986|-715.28966437762|-719.3891143726|-719.3891143726|-719.3891143726|-720.65457152511|-722.13824370457|-722.13824370457|-722.13824370457|-722.13824370457||-722.13824370457|-725.04249300507|-725.04721445008|-725.49690494454|-729.76143532412|-729.76143532412|-729.76143532412|-729.76143532412|-729.76143532412|-734.56826147124||-736.63140163471|-738.64600181634|721.75289809619|721.75289809619|721.75289809619|721.75289809619|721.75289809619|721.75289809619|721.75289809619|721.75289809619|721.75289809619|721.75289809619|721.75289809619|721.75289809619|717.39210899577|705.82456555085|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-721.9582906804|-723.34019405599|-723.34019405599|-723.34019405599|-723.34019405599|-723.34019405599|-723.34019405599|-723.34019405599|-723.34019405599|-723.34019405599|-723.34019405599|-723.34019405599|-723.34019405599|697.48223780701|697.48223780701|697.48223780701|697.48223780701|697.48223780701|697.48223780701|697.48223780701|697.48223780701|697.48223780701|690.81359756335|690.05999699179|690.05999699179|685.39999665754|683.81086264993|683.81086264993|683.81086264993|683.81086264993|683.81086264993|683.81086264993|679.84540294437|-700.79753587872|-700.79753587872|-700.79753587872|-700.79753587872|-700.79753587872||-700.79753587872|-700.79753587872|-700.79753587872|-700.79753587872|-712.38481577207|-712.38481577207|-712.38481577207|-712.38481577207|-712.38481577207|-712.38481577207|-717.09814281936|-717.09814281936|-717.09814281936|-717.09814281936|-717.09814281936|-717.09814281936|-717.09814281936|-717.09814281936|-717.09814281936|-718.38682535485|-719.26313928316|-719.30634479403|-719.30634479403|-721.67371643781|-723.19301826423|-724.60335362692|-725.44817069658|-730.10907855176|705.46592296091|705.46592296091|705.46592296091|705.46592296091|705.46592296091|705.46592296091|705.46592296091|705.46592296091|705.46592296091|705.46592296091|705.46592296091|699.40658106767|693.8962011863|689.86568047692|689.86568047692|688.29520052991|688.26398495642|688.26398495642|688.26398495642|688.26398495642|683.34887217381||671.49874685978|667.76200264263|667.76200264263|667.76200264263|667.76200264263|667.76200264263|667.76200264263|667.76200264263|667.76200264263|667.76200264263|667.76200264263|660.45778071403||||659.84197857115|657.66617312934|657.66617312934|657.66617312934|657.66617312934|657.66617312934|656.62606494037|656.62606494037|656.62606494037|656.62606494037|656.62606494037|656.62606494037|656.62606494037|656.62606494037|656.62606494037|655.58451660041|654.42724066712|653.14137851903|652.21264279892|650.1833234553|650.1833234553|650.1833234553|647.34360920408|647.34360920408|643.82623244898|637.06520720771|637.06520720771|637.06520720771|637.06520720771|626.01689689745|612.57432988606|610.8571973902|610.8571973902|607.61910821133|605.74345356814|603.47957230635|-640.11166257631|-640.11166257631|-640.11166257631|-640.11166257631|-640.11166257631|-640.11166257631|-640.11166257631|-640.11166257631|628.91329657435|628.91329657435||||628.91329657435|628.91329657435|624.55957038535|619.82843364756|617.37755269231|617.37755269231|608.72636741202|-639.81624937888|-639.81624937888|-639.81624937888|-639.81624937888|-639.81624937888|-639.81624937888|-642.49435966143|-649.32678063549|625.66569719771
09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH|38.998275790657||||37.607009128834|37.607009128834|35.793343018718|35.384825016865|35.087583199484|34.250647270396|34.065157581725|34.065157581725|34.065157581725|34.065157581725|34.065157581725|34.065157581725|34.065157581725|34.065157581725|34.065157581725|34.065157581725|34.065157581725|31.87795138509|-34.382447602347|-34.382447602347|-34.382447602347|-34.382447602347|-34.382447602347|-34.382447602347|-34.382447602347|-34.382447602347|-34.382447602347|-34.382447602347|-34.382447602347|-34.382447602347|-34.382447602347|-34.382447602347||-34.382447602347|-34.382447602347|-34.382447602347|||-34.382447602347|-34.382447602347|-34.382447602347|-34.382447602347|-34.382447602347|-34.909386080719|-35.879318151449|-36.08146382435|-36.112736183889|-36.613042149816|-37.141156816785|-37.447922954268|-37.447922954268|-37.447922954268|-37.672374418865|-37.672374418865|-37.866394845656|-37.866394845656|-37.866394845656|-37.866394845656|-37.866394845656|-37.866394845656|-37.866394845656|-37.866394845656|32.836779090415|32.836779090415|32.836779090415|32.836779090415|32.836779090415|32.836779090415|32.836779090415|32.836779090415|32.836779090415|32.836779090415|32.836779090415|32.384197734738|31.933555098535|31.310615826714|-35.57016791685|-35.57016791685||-35.57016791685|-35.57016791685|-35.57016791685|-35.57016791685|-35.57016791685|-35.57016791685|-35.57016791685|-35.57016791685|-36.614158646359|-36.614158646359|-37.180812125458|31.337439140959|31.337439140959|31.337439140959|31.337439140959|31.337439140959|31.337439140959|31.337439140959|31.337439140959||31.337439140959|31.337439140959|31.337439140959|31.337439140959|31.337439140959|31.337439140959|31.337439140959|29.985602867068|29.985602867068|29.106225450238|-34.381755878518|-34.381755878518|-34.381755878518|-34.381755878518|-34.381755878518|-34.381755878518|-34.381755878518|-34.381755878518|-34.381755878518|-35.165283470232|-35.873648516423|-37.329609623758|30.730424105429|30.730424105429|30.730424105429|30.633804519203|29.330895749757|27.81584586117|27.81584586117|27.81584586117|27.81584586117|26.625384637751|26.52884005383|26.52884005383|26.52884005383|26.52884005383|25.972044402531|25.75893797496|25.163264111446|24.920267119827|24.920267119827|24.920267119827|24.920267119827|24.920267119827|24.920267119827|24.920267119827|24.920267119827|24.920267119827|24.920267119827|24.920267119827|24.553074217308|24.233971755227|23.454412743472|22.877124995019|22.694027920592|21.857253520608|21.552502809763|21.05556009743|20.776924562716|20.776924562716|20.572839666656|20.572839666656|20.572839666656|19.989266105549|19.860295821182||19.422550997195|19.120742190838|19.120742190838|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.799575445327|18.721750494808|18.229723238249|17.61358173611|17.442792798735|17.442792798735|17.442792798735|17.442792798735|-20.166027954966|-20.166027954966|-20.166027954966|-20.166027954966|-20.166027954966|-20.166027954966||-20.166027954966||-20.166027954966|-20.166027954966|-20.166027954966|-20.166027954966|-20.166027954966|-20.166027954966|-20.166027954966|||-20.166027954966|-20.166027954966|-20.166027954966|-20.166027954966|-20.166027954966|-20.166027954966|-20.166027954966|-20.908920530644|-21.799911291695||19.657992707266|19.657992707266|19.657992707266|19.657992707266|19.657992707266|19.657992707266|19.657992707266|19.657992707266|19.657992707266|19.657992707266|19.657992707266|19.657992707266|19.657992707266|18.650917086641|18.650917086641|18.650917086641|18.650917086641|18.650917086641|18.650917086641|18.650917086641|18.650917086641
09576|103249|/equities/synnex|MSCI_EEM||||||||65.358590594563|63.420656300952|63.0452602878|63.0452602878|63.0452602878|63.0452602878|63.0452602878|63.0452602878|63.0452602878|63.0452602878|63.0452602878|63.0452602878|63.0452602878|63.0452602878|61.699201641553|61.699201641553|61.699201641553|61.699201641553|61.699201641553|61.599113104601|61.304569268512|60.771741258091|59.818605170191|59.404005829427|58.587782771426|57.541981492923|-61.423689184303|-61.423689184303|-61.423689184303||-61.586059588783|-61.586059588783|-61.586059588783|-61.712514603399||-61.712514603399|-61.712514603399|-61.712514603399|-61.712514603399|-61.712514603399|-62.430571145771|58.403230822948|58.403230822948|58.403230822948|58.403230822948|58.403230822948|58.403230822948|58.403230822948|58.403230822948|58.403230822948|58.403230822948|58.403230822948|58.403230822948|58.403230822948|57.864701550169|56.971891289468|56.70302209486|56.70302209486|56.70302209486|56.70302209486|56.70302209486|56.70302209486|56.70302209486|56.70302209486|56.70302209486|56.70302209486|-58.75009580269|-58.75009580269|-58.75009580269|-58.75009580269|-58.75009580269|-59.527885920632|-59.992095848839|-60.791218330375|-60.862464006202|-61.063848980551|-61.743164813392|-62.153516756023||-62.374132956353|-62.374132956353|-62.374132956353|-62.374132956353|-62.529262186962|-62.529262186962|-62.529262186962|-62.529262186962|-62.529262186962||-63.999180928289|-64.31885780799|-64.31885780799||-64.31885780799|-64.31885780799|-64.31885780799|-64.31885780799||-64.31885780799|-64.31885780799|-64.31885780799|-64.31885780799|-64.31885780799|-64.31885780799|-64.31885780799|-64.31885780799|-64.31885780799|-64.31885780799|-64.31885780799|-64.31885780799|-64.31885780799|-64.31885780799|-64.31885780799|-64.609841288324|-65.033156647942|-65.325728591572|-66.817476467171|-68.663862444602|63.745704834502|62.106342095845|-61.544281623193|-61.544281623193|-61.544281623193|-61.544281623193|-61.604756935249|-61.994174330113|-62.282416600516|-62.94157374626|-63.690637411074|-64.056262560902|-64.606957934761|-64.852177644729|-67.263529699113|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-69.635936158634|-70.103955104844|-70.103955104844|-70.103955104844|-70.103955104844|-70.103955104844|70.015993569691|70.015993569691|70.015993569691|70.015993569691|70.015993569691|70.015993569691|70.015993569691|69.673327629654|69.525921283925|68.784354354236|68.229588131228|68.229588131228|68.229588131228|68.229588131228|68.229588131228||68.229588131228|68.229588131228|68.229588131228|68.229588131228|68.229588131228|68.229588131228|68.229588131228|68.229588131228|68.229588131228|68.229588131228|67.905096482478|67.733440875171|67.309122189683|67.309122189683|67.309122189683|67.309122189683|67.309122189683|65.932357479911|65.39706810512|65.224231742726||65.224231742726|65.224231742726|64.415816438315|63.828683151269|63.465205366374|-70.327962582366|-70.327962582366|-70.327962582366|-70.327962582366|-70.327962582366|-70.327962582366|-70.327962582366|-70.327962582366|-70.327962582366|-70.327962582366|-70.327962582366|-72.108844431524|-72.843160479471|||-76.531454231496|-76.531454231496|-76.531454231496|71.914657798586|71.914657798586|71.914657798586|71.394063542483|71.293400630021|70.809335559236|70.66452104252|70.66452104252|70.66452104252|69.721687758426|69.068544242625|67.920604544486|-71.357278858186|-71.357278858186|-71.962685898205|-71.962685898205|-72.075018570611
09577|103416|/equities/chang-hwa-bank|MSCI_EEM||||||||-20.88518333246|-20.88518333246|-20.88518333246|-20.88518333246|-20.88518333246|-20.88518333246|-20.88518333246|-20.88518333246|-20.88518333246|-20.88518333246|-20.88518333246|-20.88518333246|-20.88518333246|-20.88518333246|-20.902981544089|-20.972757525523|20.272066031672|20.272066031672|20.272066031672|20.272066031672|20.272066031672|20.272066031672|20.272066031672|20.272066031672|20.272066031672|20.272066031672|20.272066031672|20.272066031672|20.272066031672||20.272066031672|20.272066031672|20.272066031672|20.272066031672||20.272066031672|20.272066031672|20.272066031672|20.024518554715|19.925638961826|19.925638961826|19.909739576783|19.909739576783|19.883044440444|19.780718436795|19.780718436795|19.780718436795|19.780718436795|19.739880115338|19.739880115338|19.739880115338|19.739880115338|19.739880115338|19.739880115338|19.739880115338|19.739880115338|19.739880115338|19.739880115338|19.739880115338|19.739880115338|19.739880115338|19.739880115338|19.739880115338|19.739880115338|19.739880115338|19.739880115338|19.739880115338|19.739880115338|19.674933565024|19.674933565024|19.674933565024|19.674933565024|19.674933565024|19.674933565024|19.674933565024|19.674933565024|19.674933565024|19.674933565024||19.674933565024|19.674933565024|19.674933565024|19.674933565024|19.674933565024|19.674933565024|19.674933565024|19.674933565024|19.674933565024||19.674933565024|19.599926458866|19.463798153879||19.463798153879|19.406998012333|19.15499671065|19.077053079052||19.077053079052|19.077053079052|19.067070570776|19.067070570776|19.067070570776|19.067070570776|19.067070570776|19.067070570776|19.067070570776|19.067070570776|18.999713643258|18.999713643258|18.999713643258|18.999713643258|18.999713643258|18.999713643258|18.999713643258|18.999713643258|18.999713643258|18.999713643258|18.999713643258|18.999713643258|18.999713643258|18.999713643258|18.999713643258|18.999713643258|18.999713643258|18.999713643258|18.999713643258|18.999713643258|18.999713643258|18.999713643258|18.791313646097|18.791313646097|18.743125171417|18.672917704841|-19.522271091544|-19.522271091544|-19.522271091544|-19.522271091544|-19.522271091544|-19.522271091544|-19.881887046058|-19.92960960728|-20.149301659863|-20.239964948541|-20.343348382188|19.80919915458|19.80919915458|19.80919915458|19.80919915458|19.80919915458|19.737999081838|19.697776927139|19.69197468138|19.391082491877|19.131275818675|19.131275818675|19.084750146699|18.952500417312|18.844444780968|18.757715999443|18.597462030868|18.453925172625|18.453925172625|18.453925172625|18.407138656839|18.332933451582|18.170702059411|18.170702059411|18.170702059411|18.170702059411|18.106336575242|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084||18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.074299202084|18.057554520633|17.963949509756|17.909943920922|17.805492461336|17.775546246781|17.611718899689|17.551484198034|17.551484198034|17.551484198034||17.551484198034|17.52109262089|17.356770426477|17.201966822638|17.063297232538|16.970329559014|16.911209645298|16.911209645298|16.845788812667|-17.503254030701|-17.503254030701|-17.503254030701|-17.503254030701|-17.503254030701|-17.503254030701|-17.503254030701|-17.503254030701|-17.503254030701|||-18.111702655085|-18.111702655085|-18.111702655085|-18.111702655085|-18.111702655085|-18.111702655085|-18.111702655085|-18.111702655085|-18.111702655085|-18.111702655085|-18.111702655085|-18.111702655085|-18.111702655085|-18.111702655085|-18.111702655085|17.77651841667|17.77651841667|17.77651841667|17.77651841667|17.77651841667
09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM|2.9824381526083||||2.9824381526083|2.9824381526083|2.9824381526083|2.9824381526083|2.9824381526083|2.9824381526083|2.9824381526083|2.9824381526083|2.9824381526083|2.9824381526083|2.9824381526083|2.9824381526083|2.9604868288139|2.9045249678212|2.9045249678212|2.9045249678212|2.9045249678212|2.9045249678212|2.9005477686452|2.9005477686452|2.9005477686452|2.9005477686452|2.9005477686452|2.9005477686452|2.9005477686452|2.8489419508562|-3.0918954785367|-3.0918954785367|-3.0918954785367|-3.0918954785367|-3.0918954785367|-3.0918954785367||-3.0918954785367|-3.0918954785367|-3.0918954785367|||-3.0918954785367|-3.0918954785367|-3.0918954785367|-3.0918954785367|-3.0918954785367|-3.0918954785367|-3.1134505769708|-3.1134505769708|-3.1134505769708|-3.1310561918658|-3.1737109950325|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245||2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.9509634772245|2.8855148862141|2.8822388196806|2.8172701245007|2.8172701245007|2.7667428482003|-3.0055684776633|-3.0055684776633|-3.0055684776633|-3.0055684776633|-3.0055684776633||-3.0055684776633|-3.0055684776633|-3.0055684776633|-3.0055684776633|-3.0055684776633|-3.0055684776633|-3.0055684776633|-3.0239649847182|-3.0438499930867|-3.0659444468296|-3.0899384040608|-3.0916523700878|-3.0916523700878|-3.0916523700878|-3.0916523700878|-3.0916523700878|-3.0916523700878|-3.0916523700878|-3.0916523700878|-3.1296136518237|-3.1529041020867|-3.1687823367115|-3.23698032697|2.9800164791123|2.9800164791123|2.9800164791123|2.9800164791123|2.9800164791123|2.9800164791123|2.9800164791123|2.9800164791123|2.9800164791123|2.9800164791123|2.9800164791123|2.957796080485|2.8831066771514|2.8417365928941|2.8417365928941|2.8234402201859|2.8234402201859|2.8030091305|2.8030091305|2.8030091305|2.8030091305|2.8030091305|2.8030091305|2.8030091305|2.8030091305|2.798343461909|2.7792705100533|2.734189475218|2.690210422586|2.6299393478177|2.6299393478177|2.6299393478177|2.6299393478177|2.6299393478177|2.6021548446839|2.5985113978147|2.5985113978147|2.5985113978147|2.5833459959824|2.5714955447338|2.5616044702441|2.5616044702441||2.5616044702441|2.5616044702441|2.5616044702441|2.5616044702441|2.5616044702441|2.5616044702441|2.5616044702441|2.5616044702441|2.5616044702441|2.548647464341|2.548647464341|2.5016635359879|2.5016635359879|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4958624129805|2.4487359132273|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064||-2.629644083064||-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|||-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064||-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064|-2.629644083064
09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH|29.461147742789|29.461147742789|29.461147742789|||29.461147742789|29.461147742789|29.366275846209|29.261884397006|29.261884397006|28.848759644269|28.197511347399|27.940877147499|27.940877147499|27.09486367524|27.016999046012|27.016999046012|27.016999046012|26.994443566716|26.334936202804|26.255484754554|25.846094642206|24.833438487101|24.393849721062|24.393849721062|24.393849721062|24.393849721062|24.299277268635|24.218578604106|24.218578604106|24.218578604106|24.218578604106|24.218578604106|24.218578604106|24.218578604106|24.218578604106|||24.218578604106|24.218578604106|24.218578604106|||24.218578604106|24.218578604106|24.218578604106|24.218578604106|24.218578604106|24.218578604106|24.218578604106|24.218578604106|24.218578604106|24.218578604106|24.218578604106|24.218578604106|24.218578604106|24.218578604106|23.891754127481|23.503060103498|23.098400487991|22.947666687537|22.661297209581|22.562551904078|22.154042164878|21.958419508773|21.958419508773||21.958419508773|21.958419508773|21.86241520228|21.636660353249|21.636660353249|21.636660353249|21.636660353249|21.180432708071|20.7552381884|-22.457430317692|-22.457430317692|-22.457430317692|-22.457430317692|-22.457430317692|-22.457430317692|-22.457430317692|-22.457430317692|-22.457430317692|-22.457430317692|-22.457430317692|-22.457430317692|-22.493848723825|-22.493848723825|-22.493848723825|-22.493848723825|-22.493848723825|-22.493848723825|-22.493848723825|-22.493848723825|-22.493848723825|-22.493848723825|-22.493848723825|20.946674587761|20.946674587761|20.946674587761|20.946674587761|20.946674587761|20.946674587761|20.913778931202|20.913778931202|20.913778931202|20.913778931202|20.913778931202|20.913778931202|20.913778931202|20.913778931202|20.913778931202|20.877660379552|20.877660379552|20.877660379552|20.877660379552|20.877660379552|20.877660379552|20.877660379552|20.40360642555|20.396841061144|20.261349055534|20.229320124842|20.229320124842|20.229320124842|18.778833685161|18.244393041665|-19.847697562478|-19.847697562478|-19.847697562478|-19.847697562478|-19.847697562478|-19.847697562478|-19.847697562478|-19.847697562478|-19.847697562478|-19.847697562478|-19.847697562478|-19.847697562478|-19.847697562478|-19.847697562478|-19.847697562478|-19.847697562478|-19.847697562478|-19.847697562478|-19.847697562478|-19.847697562478|-19.847697562478|-19.847697562478|-19.847697562478|-19.858772828074|-19.91470065761|-19.91470065761|-20.296992574007|18.979144182065|18.979144182065|18.979144182065|18.979144182065|18.979144182065|18.979144182065|18.979144182065|18.979144182065|18.979144182065|18.979144182065|18.350626550228|18.350626550228|18.350626550228|18.252662078147|18.252662078147|18.252662078147|18.252662078147|18.252662078147|18.054143134138|18.054143134138||18.054143134138|17.911279774796|17.753550848575|17.427647945187|17.301330006677|17.150900324801|17.107197612104|17.081242045742|17.081242045742|17.081242045742|17.081242045742|17.081242045742|17.081242045742|17.081242045742|17.081242045742|16.90428543015|16.90428543015|16.185821382486|16.185821382486|16.185821382486|16.185821382486|16.185821382486|16.185821382486|15.789367115578|15.789367115578|15.789367115578|15.789367115578|15.789367115578|15.789367115578|15.789367115578|15.789367115578|15.789367115578|15.789367115578|15.789367115578||15.789367115578|15.789367115578|15.789367115578|15.789367115578|15.386801203181|15.180844580785|14.831695277358|||14.831695277358|14.831695277358|14.831695277358|14.831695277358|14.831695277358|14.831695277358|14.831695277358|14.831695277358|14.831695277358|14.831695277358|14.831695277358|14.705154320559|14.616094596866|14.616094596866|14.616094596866|14.427373841607|-15.808483759743|-15.808483759743|-15.808483759743|-15.808483759743|-15.808483759743|-15.808483759743|-15.808483759743|-15.808483759743|-15.808483759743|-15.808483759743|-15.808483759743|-15.878192495618|-16.003303924438|-16.115358634389|-16.120479419934
09580|101623|/equities/united-tractor|MSCI_EEM|27171.453193572|26794.670215079|25846.855794533|||25606.612092016|25606.612092016|24232.346768906|-28098.142511717|-28098.142511717|-28098.142511717|-28098.142511717|-28098.142511717|-28098.142511717|-28098.142511717|-28098.142511717|-28098.142511717|-28464.602790797|-29602.336434219|-30515.75642554|-30515.75642554|-30515.75642554|-31324.451583933|29273.180027537|29273.180027537||29273.180027537|29273.180027537|29235.786004059|29235.786004059|29235.786004059|29235.786004059|29235.786004059|28502.262226732|28240.013585258|-30156.712410265|||-30156.712410265|-30156.712410265|||-30156.712410265|-30156.712410265|-30156.712410265|-30156.712410265|-30156.712410265|-30156.712410265|-30551.902678073|-30952.114086748|28400.37090336|28400.37090336|28400.37090336|28400.37090336|28400.37090336|28400.37090336|27649.023225955|26941.970251062|26599.119000084|26599.119000084|26599.119000084|26568.806856962|26568.806856962|26568.806856962|26568.806856962|26568.806856962|26568.806856962|26568.806856962|26568.806856962|26568.806856962|26568.806856962|26568.806856962|26248.674285513|26086.026983904|25823.363315449|25758.080605486|25758.080605486|25758.080605486|25758.080605486|25758.080605486|25758.080605486|25758.080605486|25758.080605486|25749.256228318|25307.506920353|25179.174355948|25044.58711903|25044.58711903|25044.58711903|25044.58711903|25044.58711903|25044.58711903|25044.58711903|25044.58711903|25044.58711903|25044.58711903|25044.58711903|25044.58711903|25044.58711903|25044.58711903|25044.58711903|25044.58711903|25044.58711903|25044.58711903|25044.58711903|25044.58711903|25044.58711903|25044.58711903|25000.930132255|24774.644591395|24686.498067757|24686.498067757|24686.498067757|24470.531240076|24470.531240076|24470.531240076|24470.531240076|24470.531240076|24470.531240076|23982.817157807||23982.817157807|23982.817157807|23982.817157807|23982.817157807|23982.817157807|23982.817157807|23982.817157807|23982.817157807|23982.817157807|23982.817157807|23364.241286452|23190.507120394|23190.507120394||23190.507120394|23190.507120394|23190.507120394|23190.507120394|23190.507120394|23190.507120394|23190.507120394|23190.507120394|23190.507120394|23190.507120394|23190.507120394|23190.507120394|23190.507120394|23015.841244882|22991.414602032|22991.414602032|22991.414602032|22468.238446703|22135.542718559|21785.325242843|21753.139158714|21631.265731905|21609.895965315|21609.895965315|21458.217739238|21354.964154709|21044.404616344|-22155.521359523|-22155.521359523|-22155.521359523|-22155.521359523|-22155.521359523|-22155.521359523|-22155.521359523|-22155.521359523||-22155.521359523|-22300.166473968|-22300.166473968|-22300.166473968|-22525.184971076|-22778.305138189|-22778.305138189|-22778.305138189|-22778.305138189|-22778.305138189|-22778.305138189|-22778.305138189|-22778.305138189|||-22778.305138189|-22778.305138189|-23051.174801925|-23051.174801925|||-23051.174801925|-23051.174801925|-23051.174801925|-23051.174801925|-23051.174801925|-23051.174801925|-23051.174801925|-23051.174801925|-23051.174801925|-23051.174801925|-23051.174801925|||-23051.174801925|-23347.138668805|-23481.542965339|-23517.617600323|-23517.617600323|-23517.617600323||-23517.617600323|-23517.617600323|-23517.617600323|-23517.617600323|-23517.617600323|-23517.617600323|-23517.617600323|-23517.617600323||-23517.617600323|-23517.617600323|-23517.617600323|-23517.617600323|-23517.617600323|-23517.617600323|-23517.617600323|-23517.617600323||||||||21655.167549538|21655.167549538|21655.167549538|21655.167549538|21655.167549538|21655.167549538|21655.167549538|21655.167549538|21655.167549538|21655.167549538|21655.167549538|21655.167549538|21655.167549538|21655.167549538|21655.167549538|21655.167549538
09581|101899|/equities/weibo-corp|MSCI_EEM|-10.777268784055|-10.777268784055|-10.799465224488|-10.836253645664||-10.836253645664|-10.852296311214|-10.852296311214|-10.852296311214|-10.852296311214|-10.852296311214|-10.852296311214|-11.049462166709|-11.27606348559|10.335277372183|10.335277372183|10.335277372183|10.335277372183|10.335277372183|10.335277372183|10.335277372183|10.335277372183|10.335277372183|10.335277372183||10.335277372183|10.335277372183|10.335277372183|10.335277372183|10.276974419291|10.147807167692|10.147807167692|10.147807167692|10.147807167692|10.026933356474|10.026933356474||-10.53228709858|-10.53228709858|-10.53228709858|-10.53228709858||-10.53228709858|-10.53228709858|-10.53228709858|-10.53228709858|-10.53228709858|-10.53228709858|-10.53228709858|-10.53228709858|-10.53228709858|-10.53228709858|-10.53228709858|-10.53228709858|-10.53228709858|-10.53228709858|-10.53228709858|-10.53228709858|-10.53228709858|-10.53228709858|-10.53228709858||-10.53228709858|-10.53228709858|-10.53228709858|-10.53228709858|-10.641986133449|-10.74720679587|-10.778007786206|-11.023897057034|-11.049052323741|-11.24119795442|-11.24119795442|-11.24119795442|-11.24119795442|-11.24119795442|-11.467959952947|-11.467959952947|-11.538011313143|-11.68001259771|-11.884458583891|-11.953564902478|-12.219516352739|-12.319148965414|-12.319148965414|-12.319148965414|-12.319148965414|-12.319148965414|-12.319148965414|-12.319148965414|-12.319148965414|-12.514520496082|-12.514520496082|-12.514520496082|-12.971689641423|-13.069377144119|11.660356710805|11.660356710805|11.660356710805|11.660356710805|11.660356710805|11.660356710805|11.565778973942|11.565778973942|11.565778973942|11.565778973942|11.565778973942|11.565778973942|11.565778973942|11.565778973942|11.565778973942|11.565778973942|11.565778973942|11.524542229712|11.524542229712|10.99355770899|10.99355770899|10.99355770899|10.827196935295|10.653830214208|10.651301749939|10.651301749939|10.651301749939|10.651301749939||10.651301749939|10.651301749939|10.651301749939|10.651301749939|10.651301749939|10.651301749939|10.651301749939|10.651301749939|10.651301749939|10.651301749939|10.360891218973|9.823768002008|-10.291385713221|-10.291385713221|-10.291385713221|-10.291385713221|-10.291385713221|-10.291385713221|-10.291385713221|-10.291385713221|-10.291385713221|-10.45691735546|9.8232176815148|9.8232176815148|9.8232176815148|9.8232176815148|9.8232176815148|9.8232176815148|9.5423597257481|9.5423597257481|9.5423597257481|9.4826534926464|9.4826534926464|9.4826534926464|9.2513385382688|9.2513385382688|9.2513385382688|9.2513385382688|9.2513385382688|9.1570050208103||9.1570050208103|9.1570050208103|9.1570050208103|9.1570050208103|9.1570050208103|9.1570050208103|9.1570050208103|9.1570050208103|9.1570050208103|9.1570050208103||9.1570050208103|9.1570050208103|9.1570050208103|9.1570050208103|9.1570050208103|9.1570050208103|9.1095121544981|9.1095121544981|8.8600132379691|8.7983486292274|8.6326098571786|8.4993523557876|8.4993523557876|8.4993523557876|8.4993523557876|8.4993523557876|8.4993523557876||8.4993523557876|8.4434471615922|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309|-8.8488910337309||-8.9091246623586|-8.9091246623586|-9.0843939266468|-9.0843939266468|-9.0843939266468|-9.0843939266468|-9.0843939266468|-9.8129374144105|-9.9029861685996|-9.9444297946564|-10.399921858429|-10.675631624026|-10.675631624026|-10.675631624026|-11.0337572689|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486|9.7790165288486
09582|980706|/equities/intouch-holdings-be|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM|-114.7989876155||||-116.3544303448|-117.33269707704|-117.80577656455|-118.78697497787|-119.60820530776|-119.60820530776|-119.60820530776|-119.60820530776|100.27419069892|100.27419069892|100.27419069892|100.27419069892|100.27419069892|100.27419069892|93.826882877683|92.213201671547|91.460123128|91.460123128|87.021635268864|87.021635268864|87.021635268864|86.657376844284|79.913746708628|78.331943584809|77.498373352248|77.498373352248|77.498373352248|77.498373352248|73.689856567602|72.699837833224|68.599820408091|65.235914955387||-79.328736526411|-79.328736526411|-79.328736526411|||-79.328736526411|-79.328736526411|-79.328736526411|-79.328736526411|-79.50931418242|-79.50931418242|-79.50931418242|-82.332569787921|-83.933411807949|-87.0275919517|-87.0275919517|-87.0275919517|-87.0275919517|-87.0275919517|-87.0275919517|-87.0275919517|-87.403633985019|-87.403633985019|-87.403633985019|-87.403633985019|-87.403633985019|-87.403633985019|-87.403633985019|-90.909741112825|-90.909741112825|-90.909741112825|-90.909741112825|-90.909741112825|-90.909741112825|-90.909741112825|-90.909741112825|-90.909741112825|-90.909741112825|-90.909741112825|-90.909741112825|-90.909741112825|-91.949806010769|-91.949806010769|-91.949806010769|-91.949806010769||-91.949806010769|-91.949806010769|-91.949806010769|-91.949806010769|-92.113811343913|-92.113811343913|-92.113811343913|-92.113811343913|-92.113811343913|-92.113811343913|-92.113811343913|77.215029356491|77.215029356491|77.215029356491|77.215029356491|77.215029356491|73.927809633162|71.572567106779|68.125068798657||62.836193233723|56.16798968447|55.85610278594|53.64844643791|51.137164828065|50.630140877657|50.630140877657|49.80015775991|47.472397087156|44.40224268588|44.40224268588|44.40224268588|44.40224268588|44.40224268588|44.40224268588|44.40224268588|44.40224268588|44.40224268588|44.40224268588|44.40224268588|44.40224268588|44.40224268588|44.40224268588|44.40224268588|44.40224268588|44.40224268588|44.40224268588|41.814712764517|40.817667731905|40.817667731905|40.817667731905|40.817667731905|40.817667731905|40.516850746632|37.936502550443|37.047427060903|37.047427060903|37.047427060903|37.047427060903|36.735217857141|36.735217857141|36.060888113739|36.060888113739|36.060888113739|36.060888113739|36.060888113739|36.060888113739|34.509323347677|32.504801261281|31.72200275776|31.488335253102|30.766612284528|30.766612284528|30.766612284528|30.766612284528|30.766612284528|30.766612284528|30.766612284528|30.766612284528|30.766612284528|30.766612284528|30.766612284528|30.766612284528|30.766612284528|30.766612284528||30.766612284528|30.376067459273|30.376067459273|29.803961978674|29.032670993275|29.032670993275|-33.97560043261|-33.97560043261|-33.97560043261|-33.97560043261|-33.97560043261|-33.97560043261|-34.631223041984|-35.680515345816|-35.680515345816|-35.680515345816|-35.680515345816|-35.680515345816|-35.680515345816|-35.680515345816|-35.680515345816|-35.680515345816|-35.680515345816|-35.680515345816|-36.07279349354|-36.173201455343|-36.173201455343|-36.317619854418|-36.317619854418|-36.317619854418|-36.317619854418|-36.317619854418|30.034505180218|30.034505180218|30.034505180218|30.034505180218|30.034505180218|30.034505180218|30.034505180218|30.034505180218||29.620101390368||29.620101390368|29.620101390368|29.620101390368|29.620101390368|29.620101390368|29.620101390368|28.652890137043|||27.651715394409|27.651715394409|27.247487764485|27.247487764485|-34.74136689598|-34.74136689598|-34.74136689598|-34.74136689598|-34.854296826595||-38.046225068002|-38.046225068002|-38.046225068002|-38.681916551489|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267|32.27478736267
09584|950590|/equities/momo.com-inc|MSCI_EEM||||||||-198.21787496088|-198.21787496088|-198.21787496088|-198.21787496088|-198.94185331639|-198.94185331639|-198.94185331639|-198.94185331639|-203.62983701821|-203.92204113135|-204.99671236816|-205.52412485352|-205.86013872613|-206.38288731621|-206.38288731621|-208.4809859069|-212.64553989655|-215.57837766284|-218.25375295871|-218.41382637764|-218.41382637764|-218.41382637764|-218.41382637764|-218.41382637764|-218.41382637764|-218.41382637764|-218.41382637764|-220.43202930849|-223.50781034277||-225.0972570382|-225.0972570382|-225.0972570382|-225.0972570382||-225.16301941504|-225.16301941504|-225.16301941504|-225.16301941504|-225.33747519209|-225.33747519209|-225.33747519209|-225.79163910233|-228.6251344972|-228.6251344972|-228.6251344972|-228.6251344972|-228.6251344972|-228.6251344972|-231.36126055244|-235.09584505827|-237.63427228697|-241.09363587441|-242.92224641732|-242.92224641732|-242.92224641732|-242.92224641732|-244.02471824147|-245.47190915719|-248.96878795243|229.02385180722|229.02385180722|229.02385180722|229.02385180722|229.02385180722|229.02385180722|229.02385180722|229.02385180722|229.02385180722|226.38761311913|-244.82635079488|-244.82635079488|-244.82635079488|-244.82635079488|-244.82635079488|-245.86261199431|-248.06956888256|-250.10507653618||-250.2000850402|-253.19453893356|-254.66059881506|-255.62288757229|-255.69209730255|-256.60233033616|-260.89147815129|240.30585864095|240.30585864095||240.30585864095|240.30585864095|240.30585864095||-255.55485491577|-255.81914853111|-255.81914853111|-255.81914853111||-255.81914853111|-255.81914853111|-255.81914853111|-255.81914853111|-255.81914853111|-255.81914853111|-255.81914853111|-255.81914853111|-255.81914853111|-255.81914853111|-256.77127614567|-257.41252905075|-259.84725450083|-263.77472722315|-265.97466317643|-265.97466317643|-265.97466317643|-265.97466317643|-265.97466317643|-265.97466317643|-270.88851464048|-272.79279404498|-274.60310449442|-274.97567166047|-276.8896351783|-276.98422281666|-276.98422281666|-276.98422281666|-276.98422281666|-278.92425921144|-278.93675828181|-281.04085948955|-282.72984834118|-282.72984834118|-282.72984834118|-283.06094260131|264.83989587586|264.83989587586|264.83989587586|264.83989587586|264.83989587586|264.83989587586|264.83989587586|264.83989587586|264.83989587586|263.90543986207|261.81159984675|256.23511094083|-271.50042094165|-271.50042094165|-271.50042094165|-271.50042094165|-271.50042094165|-271.50042094165|-271.50042094165|-271.50042094165|-271.50042094165|-275.19491215739|-276.2999023971|-279.80544710789|-280.96282740237|-280.96282740237|-280.96282740237|-280.96282740237|-280.96282740237|-280.96282740237|-280.96282740237|-280.96282740237|-280.96282740237|-280.96282740237|-285.15314155819|-291.58682395354|-297.01313772616|-300.51459747351|-303.59955274835|-307.69394749816|-308.46549722018|-311.36615535907|-311.36615535907|-311.36615535907|-311.36615535907|-311.36615535907|-311.36615535907|-313.21239484341|-317.06932760379||-319.66036400421|-320.20596000468|-322.20106667187|-324.16785185763|-324.64285453076|-324.64285453076|-324.64285453076|-324.64285453076|-328.88094947862|-331.86772164291|-333.0743477073|-333.0743477073|-334.94371967478|-338.46524408309|-339.37804898121|-340.78116553468|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731||-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-344.16639462731|-352.62932736368|||-371.81663561548|-371.81663561548|-371.81663561548|-382.04626179497|-382.89044666046|-382.89044666046|-384.8504962894|-386.19499587711|-390.13332875235|-390.21398611401|-390.21398611401|-393.01415350405|-393.01415350405|-393.01415350405|-393.01415350405|366.42177407344|366.42177407344|366.42177407344|366.42177407344|366.42177407344
09585|103711|/equities/powertech-tech|MSCI_EEM||||||||232.7181747741|232.7181747741|232.7181747741|232.7181747741|232.7181747741|232.7181747741|232.7181747741|232.7181747741|232.7181747741|232.7181747741|232.7181747741|232.7181747741|232.7181747741|232.7181747741|232.7181747741|232.7181747741|232.7181747741|232.7181747741|229.96463863789|222.46070959765|217.20634399739|206.78482666377|184.78869629308|182.3102829809|182.3102829809|182.3102829809|177.81698108989|169.07442343321|157.44380381468||155.60422646076|154.58802940084|152.07472765536|152.07472765536||150.42520940378|150.42520940378|150.42520940378|-171.61968420614|-171.61968420614|-171.61968420614|-171.61968420614|-171.61968420614|-171.61968420614|-171.61968420614|-171.61968420614|-171.61968420614|-171.61968420614|-171.61968420614|-171.61968420614|-171.61968420614|-171.61968420614|-171.61968420614|-171.61968420614|-171.61968420614|-171.61968420614|-171.61968420614|-171.61968420614|-173.04964911794|-178.14462854066|-178.14462854066|160.41181906192|160.41181906192|160.41181906192|160.41181906192|160.41181906192|160.41181906192|160.41181906192|160.41181906192|160.41181906192|160.41181906192|160.41181906192|160.41181906192|160.41181906192|160.41181906192|160.41181906192|150.45757673546|145.12197637123||145.12197637123|145.12197637123|145.12197637123|145.12197637123|145.12197637123|145.12197637123|145.12197637123|145.12197637123|145.12197637123||145.12197637123|142.05219596803|141.69688440892||137.32331408509|137.32331408509|136.57851605371|136.57851605371||136.57851605371|136.57851605371|136.57851605371|136.57851605371|136.57851605371|135.97612894856|134.97347660951|134.58762544384|134.58762544384|132.40291715983|127.16990795536|123.0221199504|118.99679994489|117.8853332721|117.40037030234|-125.80471470274|-125.80471470274|-125.80471470274|-125.80471470274|-125.80471470274|-125.80471470274|-125.80471470274|-125.80471470274|-125.80471470274|-125.80471470274|-125.80471470274|-126.23112926264|-126.23112926264|-128.70125473627|-129.6402830403|-130.51698115589|-130.83913738805|-130.83913738805|-130.83913738805|-130.84904154228|-131.84140931146|-131.84140931146|-131.8793436794|-132.78260408822|-133.11956009802|-134.49395566447|-139.4099507383|132.39924452909|132.39924452909|132.39924452909|130.9713828101|130.95850961837|130.95850961837|130.95850961837|130.95850961837|130.95850961837|130.95850961837|130.42612179819|128.02298987431|128.02298987431|126.80332208257|126.69813564729|125.85196725989|125.85196725989|125.85196725989|125.85196725989|125.85196725989|123.93388997129|123.93388997129|123.93388997129|123.93388997129|123.93388997129|123.93388997129|123.93388997129|123.93388997129|123.93388997129|123.93388997129|123.93388997129|123.03765552366|120.09739502629|119.35821669587|118.46384777268|118.46384777268|117.57094196965|113.96771329961|112.68634811068|109.84290349168|109.84290349168|109.84290349168|109.84290349168||109.84290349168|109.84290349168|109.84290349168|109.84290349168|109.84290349168|108.07544832409|107.74594967585|107.74594967585|107.74594967585|107.74594967585|107.74594967585|105.71772186205|-119.34008457749|-119.34008457749|-119.34008457749|-119.34008457749|-119.34008457749|-119.34008457749|-120.4612050861|-121.06724301461||-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-121.06724301461|-124.21360334956|-130.01511483285|||-137.50838797373|-137.50838797373|-137.50838797373|123.29736984213|123.29736984213|123.29736984213|123.29736984213|123.29736984213|123.29736984213|120.63596649125|120.54409830134|120.54409830134|120.54409830134|120.54409830134|120.54409830134|120.54409830134|120.54409830134|120.54409830134|120.54409830134|120.54409830134
09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH||||||||30.162897206034|30.162897206034|30.162897206034|30.162897206034|30.162897206034|30.162897206034|30.162897206034|30.162897206034|30.162897206034|30.162897206034|30.162897206034|30.162897206034|30.162897206034|30.162897206034|30.162897206034|30.162897206034|30.162897206034|30.162897206034|30.162897206034|30.162897206034|30.162897206034|30.162897206034|30.162897206034|29.946918215494|29.946918215494|29.946918215494|29.946918215494|29.946918215494|29.946918215494||29.946918215494|29.946918215494|29.946918215494|29.946918215494||29.946918215494|29.946918215494|29.946918215494|29.946918215494|29.946918215494|29.946918215494|29.946918215494|29.946918215494|29.946918215494|29.946918215494|29.946918215494|29.946918215494|29.946918215494|29.946918215494|29.946918215494|29.613241953034|29.373046233013|29.222829317334|28.980921400126|28.784357429143|28.67428618073|28.590844389524|28.590844389524|28.590844389524|28.590844389524|28.590844389524|28.590844389524|28.590844389524|28.590844389524|28.590844389524|28.590844389524|28.590844389524|28.590844389524|28.590844389524|28.590844389524|28.590844389524|28.590844389524|28.590844389524|28.590844389524|28.590844389524|28.590844389524|28.590844389524|28.590844389524||28.590844389524|28.312049173344|28.113359771799|28.113359771799|28.113359771799|28.113359771799|28.113359771799|28.113359771799|28.113359771799||28.113359771799|-29.498797694656|-29.498797694656||-29.498797694656|-29.498797694656|-29.498797694656|-29.498797694656||-29.498797694656|-29.498797694656|-29.498797694656|-29.498797694656|-29.498797694656|-29.498797694656|-29.498797694656|-29.498797694656|-29.498797694656|-29.498797694656|-29.498797694656|-29.498797694656|-29.498797694656|-29.498797694656|-29.498797694656|-29.498797694656|-29.498797694656|-29.498797694656|-29.498797694656|-29.498797694656|-29.498797694656|-29.498797694656|-29.498797694656|-29.498797694656|-29.498797694656|-29.498797694656|-29.551441925337|-29.605665434223|-29.605665434223|-29.605665434223|-29.605665434223|-29.605665434223|-29.605665434223|-29.605665434223|-29.605665434223|-29.828516470968|-29.939526695748|-29.939526695748|-30.026267210078|-30.026267210078|-30.12085243445|-30.212058345271|-30.393953208341|-30.623837025313|-30.829262768062|-30.978271155536|-30.978271155536|-30.978271155536|-30.978271155536|-30.978271155536|-30.978271155536|-30.978271155536|-30.978271155536|-31.050857920315|-31.342619148522|-31.497355372408|-31.86928251794|-32.193646839493|-32.981830203128|-33.871478490909|30.264363441829|30.264363441829|30.264363441829|29.464959253769|-31.543320076507|-31.543320076507|-31.543320076507|-31.543320076507|-31.543320076507|-31.543320076507|-32.173133418342|-32.759037491768|-33.021654535835|-33.021654535835|-33.021654535835|-33.048957031824|-33.048957031824|-33.091273810839|-33.091273810839|-33.091273810839|-33.091273810839|-33.091273810839|-33.091273810839|-33.091273810839|-33.204193674166||-33.488317280349|-33.488317280349|-33.488317280349|-33.488317280349|-33.488317280349|-33.5092420372|-33.910268336825|-34.0808530718|31.117120718645|31.117120718645|31.117120718645|31.117120718645|31.016245285325|30.901384370915|30.38257278409|30.38257278409|30.053750098542|30.053750098542|30.053750098542|30.053750098542||29.801390397102|29.462654364937|29.027950354013|28.853277810849|28.261976065941|27.982751014837|27.396024582492|27.396024582492|27.396024582492|27.160973065657|27.160973065657|27.160973065657|-31.398814480155|-31.398814480155|-31.398814480155|-31.398814480155|-32.898682268294|-34.809647303855|||-37.232941448728|-37.314379387475|-37.38819957373|-37.704382993119|-37.704382993119|-37.704382993119|-37.704382993119|-37.965981484935|-38.189377373208|-38.189377373208|-38.189377373208|-38.189377373208|-38.189377373208|-38.28542049036|-38.903246006541|-38.929624374478|-38.929624374478|36.91089019098|36.91089019098|36.91089019098
09587|41445|/equities/enersis|MSCI_EEM|-81.850915244927|-81.850915244927|-82.712128219461|-82.982063643856|-82.982063643856|-82.982063643856|-83.226183538882|-84.310757775271|-84.613067144779|-85.558402479387|-86.419338478752|-86.960929727232|-87.623934048078|-87.623934048078|-87.623934048078|-88.13445487759|-88.13445487759|-88.13445487759|-88.13445487759|-88.13445487759|-88.13445487759|-88.13445487759|-88.13445487759|-88.214673472332|-88.214673472332|-88.214673472332|-88.790296573661|-88.790296573661|-88.790296573661|-88.790296573661|-88.790296573661|-88.790296573661|-88.790296573661|-88.790296573661|-88.790296573661|-88.790296573661|||-88.790296573661|-88.790296573661|-88.84481206355||-88.84481206355|-89.740901156901|-90.053220930628|-90.562404630677|-90.562404630677|-90.562404630677|-92.167116798843|-92.534572033843|-92.661576279283|-92.661576279283|-92.661576279283|-92.661576279283||-93.347994449551|-93.347994449551|-93.943570911658|-93.943570911658|-94.138412276652|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588||-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-94.590579460588|-95.326754515399|-97.215278352885|-98.975866650639|-99.649296600618|-100.08810470612|-100.86135958486|-100.86135958486|-102.26206862985|95.262484567526|95.262484567526|95.262484567526|95.262484567526|95.262484567526|95.262484567526|95.262484567526|||95.262484567526|95.262484567526|95.262484567526|95.262484567526|95.262484567526|95.262484567526|95.154226423295|95.154226423295|95.154226423295|95.002473752798|94.444415959055|94.09213296171|94.09213296171|94.09213296171|92.637350441648|92.637350441648|92.637350441648|92.637350441648|92.637350441648|92.637350441648|92.637350441648|92.637350441648|92.637350441648||92.637350441648|91.818728104381|91.760525975144|91.760525975144|91.479161770622|91.479161770622|91.479161770622|91.479161770622|91.479161770622|91.479161770622|91.295177812356|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407||-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407|-94.108536661407||-94.108536661407|-94.287818207499|-95.327022197243|-96.602679202581|-96.602679202581|-96.899562877914|-96.899562877914|-96.899562877914|-96.899562877914|-96.899562877914|-96.899562877914|-96.899562877914|-96.899562877914|-96.899562877914|-97.8000700678|91.295614428825|91.295614428825|91.295614428825|91.295614428825|91.295614428825|91.295614428825||91.295614428825|91.295614428825|91.295614428825|90.649575334463|89.813970678022|88.447751072278|88.447751072278|88.447751072278|88.39194851808|-94.025920445617|-94.025920445617|-94.025920445617|-94.025920445617||-94.025920445617|-94.025920445617|-94.025920445617|-94.025920445617|-94.025920445617|-94.025920445617|-94.025920445617|-94.025920445617||-94.025920445617|-94.025920445617|-94.025920445617|-94.025920445617|-94.025920445617|-94.025920445617|-94.025920445617|-94.025920445617|-94.025920445617|87.75452417642|87.75452417642|87.75452417642|87.75452417642|87.70598631967|87.70598631967|87.70598631967|87.70598631967|87.70598631967|87.70598631967|86.591650126918|86.329379992406|86.329379992406|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477|86.1183904477
09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH|-40.242881992745||||-40.242881992745|-40.242881992745|-40.242881992745|-40.242881992745|-40.242881992745|-40.242881992745|-40.242881992745|-40.352090865691|-41.297879570413|-41.835422270484|-42.173804752238|-42.585336782544|-42.878152955471|-43.03128148549|-43.512534263324|38.505101561003|38.505101561003|38.505101561003|38.505101561003|38.505101561003|38.505101561003|38.505101561003|38.505101561003|38.412334838899|36.917039888205|36.357950678948|36.357950678948|35.989945826137|-40.143302649464|-40.143302649464|-40.143302649464|-40.143302649464||-40.404780196046|-40.413089327122|-41.487879598698|||-41.743197799349|-42.599109200001|-42.766787347264|-43.54183704405|-43.54183704405|-43.845106784563|-43.845106784563|39.34715344967|39.34715344967|38.875727521729|38.168304139389|38.168304139389|37.773672613848|36.964080529465|36.536052211014|36.536052211014|36.536052211014|36.240097044873|36.240097044873|36.240097044873|35.523823936986|35.523823936986|34.970138330794|34.970138330794|34.970138330794|34.970138330794|34.970138330794|34.970138330794|34.609042877993|33.503382094525|-38.049712676141|-38.049712676141|-38.049712676141|-38.049712676141|-38.049712676141|-38.049712676141|-38.049712676141|-38.049712676141|-38.049712676141|-38.049712676141||-38.709680259596|-38.878109454306|-38.878109454306|-38.878109454306|-39.685432188608|-39.685432188608|-39.685432188608|-39.685432188608|-39.685432188608|-39.685432188608|-40.290780482588|35.41056195102|35.41056195102|35.41056195102|35.41056195102|35.311736433615|34.720817081255|34.299389555933|34.299389555933||34.299389555933|34.299389555933|34.299389555933|34.299389555933|34.299389555933|34.299389555933|34.299389555933|34.299389555933|34.299389555933|34.299389555933|34.299389555933|34.299389555933|34.299389555933|34.299389555933|34.299389555933|33.487100286485|33.238715556861|33.238715556861|33.238715556861|33.238715556861|33.238715556861|33.238715556861|33.238715556861|33.238715556861|33.238715556861|33.238715556861|33.238715556861|33.238715556861|33.238715556861|33.238715556861|33.238715556861|33.238715556861|33.238715556861|33.238715556861|32.227460653253|31.989040745617|31.989040745617|31.989040745617|31.989040745617|31.989040745617|31.989040745617|31.989040745617|31.989040745617|31.989040745617|31.989040745617|31.723934161797|31.710667537895|31.710667537895|31.710667537895|31.710667537895|31.710667537895|31.264630979131|31.102368771843|29.735964920578|29.231629639265|28.868476529251|28.446300568254|28.446300568254|28.446300568254|27.277846100442|27.277846100442|27.277846100442|26.936494988989|26.796105034695|26.651228515689||25.736554981953|25.736554981953|25.736554981953|25.736554981953|25.736554981953|25.736554981953|25.736554981953|25.736554981953|25.736554981953|25.736554981953|25.736554981953|25.736554981953|25.685061006288|25.136178895876|24.845753692968|23.514727194423|23.388552280261|23.388552280261|23.387279929931|22.899244996286|22.899244996286|22.899244996286|22.899244996286|22.899244996286|22.899244996286|22.717586919084|22.717586919084|22.069539940374|21.721711807799|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485||-25.203757781485||-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|||-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.203757781485|-25.731953323659||21.495401451377|21.495401451377|21.495401451377|20.767112702559|19.699569351618|18.917030034251|18.917030034251|18.917030034251|18.917030034251|18.917030034251|18.917030034251|17.930032396523|17.395591683087|17.160003550671|17.160003550671|17.160003550671|17.160003550671|17.160003550671|17.160003550671|17.160003550671|17.12555989493
09589|50190|/equities/rmih|MSCI_EEM|7015.7406129955|6929.8526086364|6929.8526086364|6822.2251207072|6814.9723563413|6808.6108159447|6808.6108159447|6808.6108159447|6808.6108159447|6726.1231288274|6711.3846651843|6711.3846651843|6711.3846651843|6711.3846651843|6566.9933678797|-7161.6564894912|-7161.6564894912|-7161.6564894912|-7161.6564894912|-7161.6564894912|-7161.6564894912|-7161.6564894912|-7161.6564894912|-7161.6564894912|-7161.6564894912|-7161.6564894912|-7161.6564894912|-7161.6564894912|-7199.3960994346|-7318.6067771496|-7386.6186412773|-7394.8540458637|-7427.8378287374|-7498.4417638734|-7498.4417638734|-7571.4335025071||-7571.4335025071|-7571.4335025071|-7571.4335025071|||-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071||-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7571.4335025071|-7732.8150027856|-7747.7209349883|-7747.7209349883|-7747.7209349883|-7747.7209349883|-7747.7209349883|-7747.7209349883|-7747.7209349883|-7747.7209349883|-7747.7209349883|-7747.7209349883|-7747.7209349883|-7747.7209349883|-7747.7209349883|-7747.7209349883|-7747.7209349883|-7747.7209349883|-7747.7209349883|-7747.7209349883|-7747.7209349883|-7747.7209349883|-7747.7209349883|-7747.7209349883|-7747.7209349883|-7747.7209349883|-7747.7209349883|-7838.3010388759|-7870.8344876399|7206.9014820304||7206.9014820304|7206.9014820304|7206.9014820304|7124.1127578115|7069.7626639648|7069.7626639648|7042.477265434|-7696.3460702724|-7696.3460702724|-7696.3460702724|-7696.3460702724|-7760.9400780805|-7837.0767178265|-7837.0767178265|-7837.0767178265|-7837.0767178265|-7837.0767178265|-7837.0767178265|-7837.0767178265|-7837.0767178265|-7837.0767178265|-7837.0767178265|-7891.140797585|-7911.2802436008|-7911.2802436008|-7911.2802436008|-7966.0311649393|-7966.0311649393|-7975.1457388214|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006|7478.9988881006||7478.9988881006|7478.9988881006|7476.6163513192|7476.6163513192|7476.6163513192|7476.6163513192|7392.9070570214|7298.618952246|7265.5412915476|7265.5412915476|7265.5412915476|7265.5412915476|7265.5412915476|7177.4903239418|7156.8781377131|7097.6064109556|7097.6064109556|7097.6064109556|7097.6064109556|7097.6064109556|7097.6064109556|7097.6064109556|7097.6064109556|7097.6064109556|7097.6064109556|7091.007123284|7046.1379249165|7046.1379249165|7046.1379249165|7046.1379249165|7046.1379249165||7003.1532499073|6777.0591665636||6709.7324072929|6592.7582303255|6496.7313670283|-7223.1188931975|||-7223.1188931975|-7223.1188931975|-7223.1188931975|-7223.1188931975|-7223.1188931975|-7223.1188931975|-7223.1188931975|-7223.1188931975|-7223.1188931975|-7311.9654368861|6481.0862980133|6481.0862980133|6481.0862980133|6481.0862980133|6481.0862980133|6457.9292200148|6428.1991333497|-7078.3367886145|-7078.3367886145||-7078.3367886145|-7078.3367886145|-7078.3367886145|-7078.3367886145|-7078.3367886145|6409.1775541119|6409.1775541119|6409.1775541119|6409.1775541119|6409.1775541119|6409.1775541119
09590|1054808|/equities/china-literature|MSCI_EEM|-44.670344276709||||35.746796480632|35.746796480632|35.746796480632|35.746796480632|35.746796480632|-38.266437619946|-38.266437619946|-38.266437619946|-38.266437619946|-38.900485879869|34.878009762823|34.878009762823|34.878009762823|34.878009762823|34.878009762823|34.878009762823|34.878009762823|34.878009762823|34.878009762823|34.878009762823|34.878009762823|34.878009762823|34.878009762823|34.878009762823|34.878009762823|33.451122882697|-35.981543664849|-35.981543664849|-35.981543664849|-35.981543664849|-35.981543664849|-35.981543664849||-35.981543664849|-35.981543664849|-35.981543664849|||-35.981543664849|-35.981543664849|-36.376220781503|-36.376220781503|-36.376220781503|-36.793578234975|-37.332548571028|-37.332548571028|-37.332548571028|-37.332548571028|-38.576164510954|-39.34462703942|-39.574581532157|-39.574581532157|-39.574581532157|-39.574581532157|-39.574581532157|-39.574581532157|-39.574581532157|-39.574581532157|-39.574581532157|-39.574581532157|-39.574581532157|-39.574581532157|-40.519537188915|-41.256151864161|-42.121279501507|37.664608671603|37.664608671603|37.664608671603|37.664608671603|37.664608671603|37.664608671603|37.664608671603|37.664608671603|37.664608671603|37.664608671603|37.664608671603|37.664608671603|36.996229916079||36.36581270481|35.949790978706|-40.997168330475|-40.997168330475|-40.997168330475|-40.997168330475|-40.997168330475|-40.997168330475|-40.997168330475|-40.997168330475|-42.096852810431|37.113903503454|37.113903503454|37.113903503454|37.113903503454||37.113903503454|37.113903503454|37.113903503454||37.113903503454|37.113903503454|37.113903503454|37.113903503454|37.113903503454|37.113903503454|37.113903503454|37.113903503454|36.981004375921|36.978077387866|36.978077387866|36.978077387866|36.978077387866|36.520339277125|36.520339277125|36.415584934374|36.415584934374|36.415584934374|36.415584934374|36.415584934374|36.415584934374|36.415584934374|36.415584934374|36.415584934374|36.415584934374|36.415584934374|36.415584934374|36.415584934374|36.415584934374|36.415584934374|36.415584934374|35.913983438435|31.551093523174|31.39566044506|29.729620983166|29.128242472826|29.128242472826|29.128242472826|29.128242472826|29.128242472826|29.128242472826|29.128242472826|29.128242472826|29.128242472826|29.128242472826|29.128242472826|29.128242472826|29.128242472826|29.128242472826|29.128242472826|29.128242472826|29.128242472826|29.128242472826|28.167490831149|28.005546851436|27.272829580616|27.061064578032|27.061064578032|27.061064578032|27.061064578032|26.64725243603|26.64725243603|26.64725243603|26.64725243603|26.64725243603||26.64725243603|26.64725243603|26.64725243603|26.64725243603|26.64725243603|26.64725243603|26.64725243603|26.64725243603|26.64725243603|26.64725243603|26.541392930733|26.394928724662|26.394928724662|26.177698646536|25.023084247247|25.023084247247|24.999485684197|24.999485684197|24.4540200922|24.4540200922|24.4540200922|24.4540200922|24.4540200922|24.4540200922|24.4540200922|24.4540200922|23.279467447279|-27.626124372864|-27.626124372864|-27.626124372864|-27.626124372864|24.709512315939|24.709512315939|24.709512315939|24.709512315939|24.709512315939|24.709512315939|24.709512315939|24.709512315939|24.555013959882||24.375015171896||-27.093227921714|-27.093227921714|-27.093227921714|-27.093227921714|-27.093227921714|-27.093227921714|-27.093227921714|||-27.093227921714|-27.093227921714|-27.093227921714|-27.093227921714|-27.093227921714|-27.093227921714|-27.093227921714|-27.093227921714|-27.973030367151||-28.924191329074|-28.924191329074|-28.924191329074|-28.924191329074|-29.280338481065|-29.280338481065|-29.280338481065|-29.68672197468|-29.68672197468|-29.68672197468|-29.68672197468|-29.68672197468|-29.68672197468|-29.68672197468|-29.68672197468|-29.68672197468|-29.68672197468|-29.68672197468|-29.68672197468|-29.68672197468|-29.68672197468
09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH|20.760400685483|20.760400685483|20.539333035343|-21.631306428913|-21.631306428913|-21.631306428913|-21.631306428913|-21.631306428913|-21.631306428913|-21.631306428913|-21.631306428913|-21.631306428913|-21.631306428913|-21.631306428913|-21.631306428913|20.523053276935|20.523053276935|20.523053276935|20.523053276935|20.523053276935|20.523053276935|20.523053276935|20.523053276935|20.523053276935|20.523053276935|20.523053276935|20.523053276935|20.523053276935|20.523053276935|20.523053276935|20.523053276935|20.523053276935|20.523053276935|20.523053276935|20.523053276935||||20.504187849376|20.504187849376|20.504187849376|20.487986329764|20.347761952844|20.319735354811|20.123021893062|-21.531392982533|-21.531392982533|-21.531392982533|-21.531392982533|-21.531392982533|-21.614065921515|-21.614065921515||-21.765628483792|-21.873128905071||-21.873128905071|-21.873128905071|-21.873128905071|-21.873128905071|-21.873128905071|-21.89441734533|-21.89441734533|-21.89441734533|-21.89441734533|-21.89441734533|-21.89441734533|-21.89441734533|-21.89441734533|-21.89441734533|-21.89441734533|-21.89441734533|-21.89441734533|-21.89441734533|-21.89441734533|-22.066020077914|-22.251133250362|-22.340148183115|-22.422387357561|-22.424874990084|-22.52763940769|-22.530710558953|-22.584123139979|-22.871247191564|-23.014148828066|-23.014148828066||-23.014148828066|-23.014148828066|-23.043498909779|-23.076110111682|-23.262344398993|-23.419270664341|-23.651738241324||-23.651738241324|-23.651738241324|-23.651738241324|-23.651738241324|-23.651738241324|-23.651738241324|-23.651738241324|-23.651738241324|-23.651738241324|-23.651738241324|-23.651738241324|-23.651738241324|-23.819932829616|-23.819932829616|-23.819932829616|-23.819932829616|-23.819932829616|-23.819932829616|-23.819932829616|-23.819932829616|-23.819932829616|-23.819932829616|-23.819932829616|-23.819932829616|-23.819932829616|-23.819932829616|-23.819932829616|-24.149926595421|-24.249918651284|-24.361020935577|-24.45113350396|22.565686659852|22.565686659852|22.565686659852|22.565686659852|22.473687048359|22.473687048359|22.301970290118|22.301970290118|22.301970290118|22.285522671732|22.26793682026|22.26793682026|||22.26793682026|22.26793682026|21.936595619245|21.743135304504|-23.481263639941|-23.481263639941|-23.481263639941|-23.481263639941|-23.481263639941||-23.481263639941|-23.481263639941|-23.481263639941|-23.481263639941|-23.481263639941|-23.481263639941|-23.481263639941|-23.481263639941|-23.481263639941|-23.481263639941|-23.481263639941||-23.481263639941|-23.481263639941|-23.481263639941|-23.729181186374|-23.910201805626|-24.306579198746|-24.306579198746|-24.306579198746|-24.306579198746|-24.62022577992|-24.62022577992|-24.62022577992|-24.62022577992|-24.900251565939|-25.239168576141|-26.199076895073|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|||24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275|24.276364928275||24.276364928275|24.276364928275|24.276364928275|24.151220752092||24.151220752092||24.151220752092|24.056911946768|23.757679940854|23.57797771206|23.433864124511|23.06540458279|22.970889503821|22.970889503821|22.970889503821|22.970889503821|22.970889503821|||22.617655152595|22.175172349387|-24.461771171975|-24.461771171975||22.764757053643|22.764757053643|22.764757053643|22.764757053643|22.764757053643|22.764757053643|22.764757053643|22.721952112283|22.474631954817|22.474631954817|22.304946532851|22.304946532851|22.304946532851|22.304946532851|22.304946532851|22.049940761599|22.016601545582|21.88230672198|21.88230672198|21.88230672198|21.658118092544|21.64915120699
09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH|1.3997545531615||||1.3997545531615|1.3997545531615|1.3759932779511|1.3759932779511|1.2661036344855|1.247868224813|1.247868224813|1.247868224813|1.247868224813|1.247868224813|1.223584280314|1.223584280314|1.223584280314|1.223584280314|1.223584280314|1.223584280314|1.1878714736987|-1.4147250376549|-1.4147250376549|-1.4147250376549|-1.4147250376549|-1.4147250376549|-1.4147250376549|-1.4147250376549|-1.4147250376549|-1.4147250376549|-1.4147250376549|-1.4147250376549|-1.4183808389997|-1.4183808389997|-1.4183808389997|-1.4183808389997||-1.4183808389997|-1.4183808389997|-1.4183808389997|||-1.4338652459309|-1.4338652459309|-1.4600188383259|-1.4600188383259|-1.4605764491467|-1.5473071914147|-1.5586746314313|-1.6373430257616|-1.6373430257616|-1.6373430257616|-1.6373430257616|-1.6373430257616|-1.7148255513307|-1.7555254011239|-1.7555254011239|-1.7616948053666|-1.7848246204955|-1.7848246204955|-1.7848246204955|-1.7848246204955|-1.7848246204955|-1.7848246204955|-1.7848246204955|-1.7848246204955|-1.8064718233328|-1.8410797899278|-1.8707410558873|-1.8707410558873|-1.8707410558873|-1.8707410558873|-1.8707410558873|-1.8707410558873|-1.8707410558873|-1.8707410558873|-1.8707410558873|-1.8707410558873|-1.8707410558873|-1.8707410558873|-1.8707410558873|-1.8707410558873||-1.8707410558873|-1.8707410558873|-1.8707410558873|-1.8734004332983|-1.8734004332983|-1.8734004332983|-1.8734004332983|-1.8734004332983|-1.9121116018255|-1.937711310234|-1.937711310234|-1.937711310234|-1.9635942569073|-1.9635942569073|-2.0584379755452|-2.0915977649109|-2.1028864176424|-2.1339421639984|-2.1339421639984||-2.1339421639984|-2.1339421639984|-2.1599357536705|-2.1787463306877|-2.1787463306877|-2.1787463306877|-2.1787463306877|-2.1787463306877|-2.208606991447|-2.2251189122344|-2.2267988136239|-2.2397764712381|-2.2475294305007|-2.24830799352|-2.24830799352|-2.2646316660115|-2.2646316660115|-2.2646316660115|-2.2646316660115|-2.2646316660115|-2.2646316660115|-2.2646316660115|-2.2646316660115|-2.2646316660115|-2.2646316660115|-2.2646316660115|-2.2646316660115|-2.2646316660115|-2.2646316660115|-2.2834796389682|-2.3025968645601|-2.3025968645601|-2.3025968645601|-2.3025968645601|-2.3025968645601|-2.3025968645601|-2.3025968645601|-2.3025968645601|-2.3025968645601|-2.3025968645601|-2.3025968645601|-2.3025968645601|-2.3328459382382|2.0474252127065|2.0474252127065|2.0474252127065|2.0474252127065|2.0474252127065|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739||2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0308434709739|2.0303816116332|-2.3294084454828|-2.3294084454828|-2.3294084454828|-2.3294084454828|-2.3294084454828|-2.3294084454828|-2.3294084454828|-2.3415649627374|-2.3453222791089|-2.3453222791089|-2.3453222791089|-2.3575891811397|-2.3575891811397|-2.3575891811397|-2.3575891811397|-2.3575891811397|-2.3575891811397|-2.3850991018112|-2.4289468714822|-2.4289468714822|-2.4289468714822|-2.4289468714822|-2.4289468714822|-2.4289468714822|-2.4289468714822|-2.4289468714822||-2.4289468714822||-2.4289468714822|-2.4391010637783|-2.4391010637783|-2.4391010637783|-2.4391010637783|-2.4391010637783|-2.4391010637783|||-2.4391010637783|-2.4391010637783|-2.4456344537119|-2.4456344537119|-2.4456344537119|-2.4456344537119|-2.4456344537119|-2.4568160896146|-2.4592400529477||-2.669711190075|-2.6839659691107|-2.6839659691107|-2.6839659691107|-2.7555176549766|2.0824104474711|2.0824104474711|2.0824104474711|2.0824104474711|2.0824104474711|2.0824104474711|2.0824104474711|2.0676783109956|1.9790871171216|1.9461788050073|1.9461788050073|1.9461788050073|1.9461788050073|1.9461788050073|1.9461788050073|1.8640875277406
09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM|-4.3319890275634|-4.3319890275634|-4.3319890275634|-4.3319890275634|-4.3999322139595|3.9535721859595|3.9535721859595|3.9535721859595|3.9535721859595|3.9535721859595|3.9535721859595|3.9535721859595|3.9535721859595|3.9535721859595|3.9535721859595|3.9535721859595|3.9535721859595|3.9535721859595|3.8111913293888|3.7224905855445|3.7196118766619|3.7196118766619|3.6617864979411|3.6617864979411|3.6617864979411|3.6358739946843|3.5681932739153|3.5253813191403|3.5140348986508|3.4982610494695|3.4795122842879|3.4197358269262|3.3332065232117||3.2952218669991|3.2952218669991||3.2952218669991|3.2952218669991|3.2952218669991||||3.2952218669991|3.2952218669991|3.2952218669991|3.2952218669991|3.2952218669991|3.2952218669991|3.2952218669991||||3.2952218669991|3.2952218669991|3.2952218669991|3.2952218669991|3.2952218669991|3.2952218669991|3.2367735190784|3.2367735190784|3.2367735190784|3.2028445362861|3.2028445362861|3.2028445362861|3.2028445362861|3.2028445362861|3.2028445362861|3.2028445362861|3.2028445362861|3.2028445362861|3.1989143951583|-3.4987826791682|-3.4987826791682|-3.4987826791682|-3.4987826791682|-3.5087030162721|-3.5117255571053|-3.5494172443467|-3.5949080376181|-3.6015644634601|-3.6587943305853|-3.6587943305853||-3.6587943305853|-3.6653127102603|-3.6653127102603|-3.6653127102603|-3.6653127102603|-3.6653127102603|-3.6653127102603|3.4219163064292|3.4219163064292|3.4219163064292|3.4219163064292|3.3566291469259|3.3420324610255|3.3062027479301|3.2653364235704|3.256040420195|3.2241561170646|3.1812845464358|-3.3888302123818|-3.3888302123818|-3.3888302123818|-3.3888302123818|-3.3888302123818|-3.3888302123818|-3.3888302123818|-3.3888302123818|-3.3888302123818|-3.3888302123818|-3.3888302123818|-3.3888302123818|-3.3888302123818|-3.3888302123818|-3.3888302123818|-3.3888302123818|-3.3888302123818|-3.4264166166188|-3.4264166166188|-3.4264166166188|-3.4264166166188|-3.4264166166188|-3.4317241953481|-3.4317241953481|-3.4918047638589|-3.5300052399827|3.3054885433411|3.3054885433411|3.3054885433411|3.3054885433411|3.3054885433411|3.3054885433411|3.3054885433411||3.3054885433411|3.2638205473396|3.232300699284|3.1844451433313|3.162605789623|3.1561174561816|3.094019431785|3.0821328504387|3.0525860832638|3.0525860832638|3.0525860832638|3.0205043523315|3.0205043523315|3.0205043523315|3.0205043523315|3.0205043523315|3.0205043523315|3.0205043523315|3.0205043523315|3.0205043523315|2.9906159472469|2.9797727046194|2.9797727046194|2.959688598455|2.959688598455|2.9332650442268|2.9066833146573|2.8628148246872|2.8214097591895|2.8214097591895|2.8214097591895|2.7740109201558|2.7263454062284|2.7081423844012|2.7081423844012|2.6726581746906|2.6661891930596|2.6661891930596|2.5914966444084|2.5914966444084|2.5914966444084|2.5914966444084|2.5914966444084|2.5914966444084|2.5914966444084|2.5914966444084|2.5914966444084|2.5900518209745||2.5738144817368|2.5738144817368|2.5738144817368|2.5738144817368|2.5738144817368|2.5738144817368|2.5738144817368|2.5738144817368|2.4466272264074|2.4280480610197|2.4280480610197|2.4280480610197|2.4280480610197|2.4249978448357|2.3859976028299|2.3754724733741|2.3754724733741|2.3619138259259|2.3431820095212|2.3284244869186|2.2905859160065|2.2905859160065|2.2905859160065|2.2905859160065|2.2905859160065|2.2905859160065||2.2412171804905|2.2412171804905|2.2213524540265|2.2039470628456|2.1759412372063|2.1746569434747|2.0501744261434|||-2.4277456709199|-2.4277456709199|-2.4277456709199|-2.4277456709199|-2.4277456709199|-2.4277456709199|-2.4277456709199|-2.4277456709199|-2.4277456709199|-2.6545507188696|2.4507047883291|2.4507047883291|2.4507047883291|2.4507047883291|2.4507047883291|2.4507047883291|2.4507047883291||2.4235038598731|2.4235038598731|2.4235038598731|2.4079394770523|2.4079394770523|2.4079394770523|2.3880995459976|2.3750788808543|2.3750788808543|2.3750788808543|2.3750788808543|2.3750788808543|2.3750788808543
09594|8768|/equities/gornictwo-naftowe-gazownictwo|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM|12.160022809043||||12.142123025488|12.142123025488|12.142123025488|11.619580685906|11.382867640712|11.092630724618|10.767444939904|10.767444939904|10.602021571504|10.602021571504|10.602021571504|10.602021571504|10.602021571504|10.329493921462|10.329493921462|10.329493921462|10.23332661331|10.189019810375|10.189019810375|10.189019810375|10.189019810375|10.138607585949|10.138607585949|10.138607585949|10.045675000132|9.9798454696019|9.9798454696019|9.9653836283506|9.5515378353134|-10.257951194419|-10.257951194419|-10.257951194419||-10.257951194419|-10.352723367097|-10.455768380188|||-10.455768380188|-10.455768380188|-10.455768380188|-10.455768380188|-10.455768380188|-10.455768380188|-10.455768380188|-10.560297897152|-10.576442589023|-10.685299101261|-10.685299101261|-10.801443884535|-11.052159916211|-11.118752814541|-11.118752814541|-11.118752814541|-11.118752814541|-11.118752814541|-11.173058670108|-11.233398562608|-11.293776068354|-11.388365227088|-11.388365227088|-11.552628153016|10.561739628299|10.561739628299|10.561739628299|10.561739628299|10.561739628299|10.561739628299|10.561739628299|10.561739628299|10.561739628299|10.462488696292|10.35498777729|10.180634807809|10.180634807809|10.180634807809|10.180634807809|10.180634807809||10.180634807809|10.180634807809|10.180634807809|10.180634807809|10.180634807809|10.180634807809|10.180634807809|10.175104464111|10.175104464111|9.8462404422524|9.8462404422524|9.630544012535|9.630544012535|9.5512393910704|9.5512393910704|9.5512393910704|9.5163774445121|9.3798639459151|9.3415756593889||9.3415756593889|9.3415756593889|9.3415756593889|9.3415756593889|9.3415756593889|9.3415756593889|9.3415756593889|9.2462833410028|9.2462833410028|9.2462833410028|9.0764257649054|8.8785760161215|8.8785760161215|8.8785760161215|8.8785760161215|8.8785760161215|8.8785760161215|8.8785760161215|8.8785760161215|8.8785760161215|8.8785760161215|8.8785760161215|8.8785760161215|8.8785760161215|8.8785760161215|8.8785760161215|8.8785760161215|8.8785760161215|8.8785760161215|8.8785760161215|8.8785760161215|8.8785760161215|8.8785760161215|8.8785760161215|8.8785760161215|8.7654722898712|8.7654722898712|8.7654722898712|8.7654722898712|8.7654722898712|8.7654722898712|8.7654722898712|8.7654722898712|8.7654722898712|8.7654722898712|8.7654722898712|8.7654722898712|8.7654722898712|8.7654722898712|8.7654722898712|8.2483026417881|7.9216892938994|7.9216892938994|7.9216892938994|7.9216892938994|7.9216892938994|7.9216892938994|-8.3840396183661|-8.3840396183661|-8.3840396183661|-8.3840396183661|-8.3840396183661|-8.3840396183661|-8.3840396183661|-8.3840396183661||-8.3840396183661|-8.4196783929611|-8.4196783929611|-8.4629758629032|-8.5199732021963|-8.5294144635372|-8.6376828887918|-8.7390924006544|-8.948991619861|-9.0183235134415|-9.0238044630984|-9.0238044630984|-9.0238044630984|-9.0238044630984|-9.0238044630984|-9.0238044630984|-9.2570051497331|-9.5327833301613|8.7459172589011|8.7459172589011|8.7459172589011|8.7459172589011|8.7315746261485|8.5573052249361|8.5454394932376|8.5454394932376|8.5454394932376|8.5121554926354|8.4879501213982|8.3193892759696|8.216501589095|8.216501589095|8.216501589095|8.0361126478904|7.9317923184228|7.7914357313395|-8.3953368838135|-8.3953368838135|-8.3953368838135|-8.3953368838135||-8.3953368838135||-8.3953368838135|-8.3953368838135|-8.3953368838135|-8.3953368838135|-8.3953368838135|-8.3953368838135|-8.3953368838135|||-8.3953368838135|-8.3953368838135|-8.3953368838135|-8.3953368838135|-8.3953368838135|-8.3953368838135|-8.3953368838135|-8.3953368838135|-8.4681524099579||-8.8980729220158|-8.8980729220158|-8.8980729220158|-8.8980729220158|8.2339002853523|8.2339002853523|8.2339002853523|8.2339002853523|8.2339002853523|8.2339002853523|8.2339002853523|8.1771115468487|8.173471100358|8.173471100358|8.0233013179874|7.9270012673377|7.8161123391257|7.7629030673886|7.6971140933461|-8.2646614977346|-8.2646614977346
09596|50004|/equities/picc-group|MSCI_EEM|-7.1862623593989||||-7.1862623593989|-7.1862623593989|-7.1862623593989|-7.1862623593989|-7.1862623593989|-7.1862623593989|-7.1862623593989|-7.1862623593989|-7.1862623593989|-7.1862623593989|-7.1862623593989|-7.1862623593989|-7.1862623593989|-7.1862623593989|-7.1862623593989|-7.1862623593989|-7.2130692691475|-7.2822992504603|-7.3975548943951|-7.4043885819061|-7.4043885819061|-7.5732093245832|6.7757363828152|6.7757363828152|6.7757363828152|6.7757363828152|6.7757363828152|6.7757363828152|6.7757363828152|6.6585961748195|-7.3428578675707|-7.3428578675707||-7.3428578675707|-7.3428578675707|-7.3428578675707|||-7.3428578675707|-7.3428578675707|-7.3428578675707|-7.3428578675707|-7.3428578675707|-7.3428578675707|-7.3428578675707|-7.4701406354979|-7.4701406354979|-7.4701406354979|-7.4701406354979|-7.4720035317108|-7.4720035317108|-7.4720035317108|-7.4720035317108|-7.5272261304508|-7.5441401184544|-7.6190443768484|6.8078812067995|6.8078812067995|6.8078812067995|6.8078812067995|6.8078812067995|6.8078812067995|6.8078812067995|6.8078812067995|6.8078812067995|6.8078812067995|6.8078812067995|6.8078812067995|6.8078812067995|6.8078812067995|6.8078812067995|6.8078812067995|6.8078812067995|6.8078812067995|6.8078812067995|6.8078812067995|6.8078812067995|6.8078812067995||6.7809792299281|6.7716436407313|6.7057149698718|6.593572304247|6.5347299399492|6.5347299399492|6.5347299399492|6.5347299399492|6.5347299399492|6.3276735655396|-6.9319944921189|-6.9319944921189|-6.9319944921189|-6.9319944921189|-6.9319944921189|-6.9319944921189|-6.9319944921189|-6.9319944921189|-6.9319944921189||-6.9319944921189|-6.9319944921189|-6.9319944921189|-6.9319944921189|-7.0199941598766|-7.0327712124579|-7.0825236711229|-7.1100262705181|-7.2528041808246|6.5132153265852|6.5132153265852|6.5132153265852|6.5132153265852|6.3315787660246|6.3315787660246|6.3315787660246|6.3315787660246|6.3315787660246|6.3315787660246|6.3315787660246|6.3315787660246|6.3315787660246|6.3315787660246|6.2257968562296|6.2257968562296|6.2257968562296|6.2257968562296|6.2257968562296|6.2153300331093|6.1430797018273|6.1430797018273|6.1430797018273|5.9889772377261|5.8638637818505|5.7226263193741|5.685463813934|5.685463813934|5.685463813934|5.685463813934|5.685463813934|5.685463813934|5.685463813934|5.685463813934|5.685463813934|5.685463813934|5.685463813934|5.685463813934|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048|5.5340984726048||5.5340984726048|5.5340984726048|5.5340984726048|5.5312202665647|5.4358003375089|5.3010473199075|5.3010473199075|5.3010473199075|5.3010473199075|5.3010473199075|5.2133861589636|5.1143178728119|5.059797316447|4.9719972672894|4.9406494476503|4.9406494476503|4.9406494476503|4.9406494476503|4.9406494476503|4.9406494476503|4.9406494476503|4.9406494476503|4.9406494476503|4.9406494476503|4.9101661684454|4.8446290495595|4.7773656318144|4.740961678553|4.7318340303111|4.7318340303111|4.7318340303111|4.7318340303111|4.7318340303111|4.6387047239595|4.503005234009|4.4644502441154|4.3566113092355|4.2817901613372|4.268100420861|4.2568522552264||4.2568522552264||4.133584032408|4.133584032408|4.133584032408|4.133584032408|4.0673153510265|3.9975725137054|3.8739697362382|||3.7538549530725|-4.2988904028618|-4.2988904028618|-4.2988904028618|-4.2988904028618|-4.2988904028618|-4.2988904028618|-4.2988904028618|-4.4015450907508||-4.456275552165|-4.456275552165|-4.456275552165|-4.4714175525103|-4.4882414940104|4.1546260850724|4.1546260850724|4.1546260850724|4.1546260850724|4.1546260850724|4.1546260850724|4.1546260850724|4.1329178034261|4.0526865256048|3.9690961056525|3.8689958446086|3.817217653864|3.7501050219266|3.7501050219266|3.7501050219266|3.7501050219266
09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH|196.72580509638|196.72580509638|196.72580509638|196.72580509638|192.68456235903|192.68456235903|192.02063121814|190.66625446764|189.48583734795|189.13536660139|189.13536660139|189.13536660139|189.13536660139|186.76351731734||186.76351731734|186.76351731734|186.76351731734|186.76351731734|186.76351731734|186.76351731734|186.76351731734|186.76351731734|186.76351731734|186.76351731734|186.76351731734|186.76351731734|186.76351731734|186.76351731734|186.76351731734|186.76351731734|186.76351731734|186.76351731734|186.76351731734|186.76351731734|186.76351731734||186.76351731734|186.76351731734|186.76351731734|185.53279488303||184.93921568899|183.71190625329|180.15212060234|180.13417184094|180.13417184094|180.13417184094|180.13417184094|180.13417184094||179.17685505791|175.68706042947|175.59673550595|175.52175753346|175.52175753346|175.52175753346|175.52175753346|175.52175753346|175.52175753346|175.52175753346|175.52175753346|175.52175753346|175.52175753346|175.52175753346|175.52175753346|175.52175753346|175.52175753346|175.52175753346||175.52175753346|175.52175753346|175.52175753346|175.52175753346|-189.20018092243|-189.20018092243|-189.20018092243|-189.20018092243|-189.20018092243|-189.20018092243|-189.20018092243|-189.20018092243|-189.20018092243|-189.20018092243|-189.20018092243|-189.20018092243|-189.20018092243|-189.20018092243|-189.20018092243|-189.20018092243|-189.20018092243|-189.20018092243|-189.20018092243|-189.95742470521|-191.14410966436|-191.14410966436|-193.80678085265|-195.43254241875|-197.14883264598|-197.14883264598|-197.14883264598|-197.14883264598|-197.14883264598|-197.14883264598|-197.14883264598|-197.14883264598|-197.14883264598|-197.14883264598|-197.14883264598|-197.14883264598|-197.14883264598|-197.14883264598|-197.14883264598||-197.14883264598|-197.14883264598|-197.14883264598|-197.3814764453|-201.21997308213|189.1660042178|189.1660042178|189.1660042178|189.1660042178|189.1660042178|189.1660042178|189.1660042178|189.1660042178|189.1660042178|189.1660042178|189.1660042178|189.1660042178|187.38166474097|187.07786645705|187.07786645705|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-199.99758196004|-201.19452466046|-204.51503445346|-209.9911532583|-212.1621017444|-212.1621017444|-212.66540130786|-212.66540130786|-212.66540130786|-212.66540130786|-212.66540130786|-212.66540130786|-212.66540130786|-212.66540130786|-212.66540130786|-212.66540130786|-212.66540130786|-213.97211778618|-214.89930385747|-214.89930385747|-214.89930385747|-214.89930385747|-216.26311624489|-217.62513455243|-217.75069966682|-220.28300227466|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534||-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|||-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|-220.6378368534|197.22311063249|197.22311063249|197.22311063249|197.10012252586|197.10012252586|197.10012252586|197.10012252586|197.10012252586|197.10012252586|197.10012252586|197.10012252586|197.10012252586|197.10012252586||196.9102911583|196.9102911583|196.9102911583|196.9102911583|196.9102911583|196.9102911583|196.9102911583
09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH|180.80623759153|180.80623759153|180.80623759153|180.80623759153|180.80623759153|180.80623759153|180.80623759153|179.03693113198|177.84103340429|174.78169615315|172.75466391827|171.95845091583|171.95845091583|171.95845091583||171.95845091583|171.95845091583|171.95845091583|171.95845091583|171.95845091583|170.67772486742|169.04195194054|169.04195194054|169.04195194054|169.04195194054|169.04195194054|169.04195194054|169.04195194054|166.8883304808|166.8883304808|163.86814840341|161.93562104122|161.93562104122|161.93562104122|161.93562104122|161.93562104122||161.93562104122|161.93562104122|161.93562104122|160.58513404944||159.19349068644|158.51776725984|157.46822790717|157.46822790717|156.60270011062|156.60270011062|156.60270011062|156.60270011062||155.9434658715|155.9434658715|155.9434658715|155.51136545052|155.51136545052|155.51136545052|154.72290827764|154.72290827764|154.72290827764|154.72290827764|154.72290827764|154.72290827764|154.72290827764|154.72290827764|154.72290827764|154.72290827764|154.72290827764|154.72290827764||154.72290827764|154.72290827764|154.72290827764|154.72290827764|154.72290827764|154.72290827764|153.36544913201|151.24050096834|149.98603637018|149.98603637018|149.98603637018|149.98603637018|149.98603637018|149.98603637018|148.94670494175|148.51995736338|-159.53282844536|-159.53282844536|-159.53282844536|-159.53282844536|-159.53282844536|-159.53282844536|-159.53282844536|-159.97203225021|-160.29695045727|-160.29695045727|-160.29695045727|-160.29695045727|-160.29695045727|-160.29695045727|-160.29695045727|-160.66438539578|-162.33487805341|-163.27874617019|-164.25472190025|-165.29721684495|-165.29721684495|-165.29721684495|-165.29721684495|-165.29721684495|-165.29721684495|-165.29721684495|-165.29721684495||-165.29721684495|-165.29721684495|-165.29721684495|-165.29721684495|-165.29721684495|-165.29721684495|-165.29721684495|-165.29721684495|-165.29721684495|-165.97698739332|-165.97698739332|-165.97698739332|-165.97698739332|-165.97698739332|-165.97698739332|-165.97698739332|-165.97698739332|-165.97698739332|-165.97698739332|-166.19720451879|-166.8694723474|-166.8694723474|-166.8694723474|-166.8694723474|-166.8694723474|-166.8694723474|-166.8694723474|-166.8694723474|-166.8694723474|-167.55331233994|-168.30400828526|-168.30400828526|-168.30400828526|-168.43278742628|-168.43278742628|-170.592542975|-172.93726512332|-174.3730673408|-175.85896710284|-179.154405688|-180.70267263467|-180.70267263467|-180.70267263467|-180.70267263467|-181.07741213965|-181.33768178277|-182.94793387171|-182.94793387171|-186.87270175877|-188.50806013039|-188.50806013039|-188.50806013039|-188.50806013039|-188.50806013039|-188.50806013039|-188.50806013039|-188.50806013039|-188.50806013039|-189.46505785972|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.26704638066|-190.45672101514|-191.53802521512|-192.11613922963|181.36787828575|181.36787828575|181.36787828575|181.36787828575|181.36787828575|181.36787828575||181.36787828575|181.36787828575|181.36787828575|181.36787828575|181.36787828575|181.36787828575|181.36787828575|181.36787828575|||181.36787828575|181.36787828575|181.36787828575|181.36787828575|181.36787828575|181.36787828575|181.36787828575|181.36787828575|181.36787828575|181.36787828575|180.07097407591|176.4399822157|175.06219015313|173.37299506082|169.93943539609|168.15303626224|168.15303626224|168.15303626224|168.15303626224|168.15303626224|167.66966191517|167.66966191517||167.66966191517|167.66966191517|167.66966191517|167.66966191517|167.66966191517|167.66966191517|167.66966191517
09599|103253|/equities/acer|MSCI_EEM||||||||-27.288406434688|-27.288406434688|-27.288406434688|-27.288406434688|-27.288406434688|-27.288406434688|-27.288406434688|-27.288406434688|-27.288406434688|25.164593995924|25.164593995924|25.164593995924|25.164593995924|25.164593995924|25.164593995924|25.164593995924|25.164593995924|25.164593995924|25.164593995924|24.938437158658|24.778818959212|24.679357007112|24.679357007112|24.679357007112|24.679357007112|24.679357007112|-26.821785992501|-26.821785992501|-26.821785992501||-26.821785992501|-26.821785992501|-26.821785992501|-26.935318172108||-27.04757561963|-27.472305565865|-27.501612028702|-27.501612028702|-27.601792478146|-28.076011844923|-28.076011844923|-28.076011844923|-28.076011844923|-28.076011844923|-28.453901922758|-28.537668824257|-28.547410355742|-29.019344924484|-29.234287063818|-29.234287063818|-29.234287063818|-29.258069629705|-29.258069629705|-29.570078553133|-29.673536002116|-29.673536002116|-29.673536002116|-29.673536002116|-29.673536002116|-29.673536002116|-30.087260868237|-30.830290001946|-31.366988891051|-31.750805807277|-31.750805807277|-31.750805807277|-31.750805807277|-31.750805807277|-31.750805807277|-31.750805807277|-31.818446680782|-31.818446680782|-31.818446680782|-31.818446680782|-31.818446680782|-31.818446680782|-31.818446680782||-31.818446680782|-31.818446680782|-31.818446680782|-31.818446680782|-31.818446680782|-31.818446680782|-31.818446680782|-31.818446680782|-31.818446680782||-31.988514861057|-31.988514861057|-32.166068205359||-32.166068205359|-32.495631360481|-32.906257046008|-33.026397056871||-33.255772887751|-33.255772887751|-33.255772887751|-33.255772887751|-33.29167624776|-33.29167624776|-33.29167624776|-33.29167624776|-33.29167624776|-33.29167624776|-33.29167624776|-33.29167624776|-33.815751195665|-34.217502303384|-35.091668229922|32.100924273747|30.651028072853|-30.720954892053|-30.720954892053|-31.073282450452|-31.07382413251|-31.07382413251|-31.07382413251|-31.07382413251|-31.07382413251|-31.07382413251|-31.07382413251|-31.07382413251|-31.107027386104|-31.205031022402|-31.416701644629|-31.813002208835|-31.854940972659|-31.854940972659|-32.058267154002|-33.259185090886|30.311498564425|30.311498564425|30.291837821177|30.291837821177|30.291837821177|30.291837821177|30.229958796113|30.229958796113|30.229958796113|29.633286343249|-31.848566660765|-31.848566660765|-31.848566660765|-31.848566660765|-31.848566660765|-31.848566660765|-31.848566660765|-31.848566660765|-31.848566660765|-31.848566660765|-31.848566660765|-31.848566660765|-32.031741709051|-32.360267633131|-32.766178126757|-32.766178126757|-32.766178126757|-32.854086447231|-33.043430169944|-33.520478072569|-33.819975551416|-33.843690760736|-33.843690760736|-33.843690760736|-34.75687777533|-35.460420047065|34.610503836478|34.610503836478|34.610503836478|34.610503836478|34.610503836478|34.610503836478|34.48796718602|34.48796718602|34.08385433626|34.057895580133|34.057895580133|34.057895580133|34.057895580133||34.057895580133|34.057895580133|34.057895580133|34.057895580133|34.057895580133|34.057895580133|34.057895580133|34.057895580133|34.057895580133|33.380994283712|32.839993860496|32.344438979111|32.027153488752|31.805170585444|31.5205816714|31.5205816714|31.295091254626|31.250230827573|31.250230827573|31.250230827573||31.250230827573|30.46136733188|29.893186899178|29.761875519214|28.629861815173|-32.607894729711|-32.607894729711|-32.607894729711|-32.607894729711|-32.607894729711|-32.607894729711|-32.607894729711|-32.607894729711|-32.607894729711|-32.607894729711|-32.607894729711|-34.647661446573|-36.858511446849|||-38.247549984375|-38.247549984375|-38.247549984375|-39.805610627509|-39.839569695102|-40.099520611881|-40.125776728262|-40.125776728262|-40.125776728262|-40.125776728262|-40.125776728262|-40.125776728262|-40.125776728262|-40.125776728262|-40.125776728262|-40.125776728262|-40.125776728262|-40.325862098921|37.844416651804|37.844416651804
09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH|2.2006602401018|2.2006602401018|2.2006602401018|2.2006602401018||2.2006602401018|2.2006602401018|2.2006602401018|2.1974002381696|2.1883731288597|2.1883731288597|-2.4092465498597|-2.4092465498597|-2.4092465498597|-2.4092465498597|-2.4092465498597|-2.4092465498597|-2.4092465498597|-2.4092465498597|-2.4092465498597|-2.4092465498597|-2.4092465498597|-2.4092465498597|-2.4092465498597||-2.4092465498597|-2.4092465498597|-2.4092465498597|-2.4092465498597|-2.4092465498597|-2.4092465498597|-2.4092465498597|-2.4092465498597|-2.4092465498597|-2.4092465498597|-2.4092465498597||-2.4092465498597|-2.4092465498597|-2.4092465498597|-2.4222184793321||-2.4275149124825|-2.463689922791|-2.463689922791|-2.463689922791|2.2924420886169|2.2924420886169|2.2924420886169|2.2924420886169|2.2924420886169|2.2924420886169|2.2924420886169|2.2924420886169|2.2924420886169|2.2924420886169|2.2924420886169|2.2924420886169|2.2924420886169|2.2924420886169|2.2924420886169||2.2924420886169|2.2924420886169|2.2924420886169|2.2924420886169|2.2924420886169|2.2924420886169|2.2924420886169|2.2924420886169|2.258546835066|-2.4764422349789|-2.4764422349789|-2.4764422349789|-2.4764422349789|-2.4764422349789|-2.4991025452987|-2.5328416565144|-2.5578830427012|-2.5578830427012|-2.5578830427012|-2.5578830427012|-2.5578830427012|-2.5578830427012|-2.5578830427012|-2.5578830427012|-2.5578830427012|-2.5654255357143|-2.5663061502638|-2.5841507871287|-2.5841507871287|-2.5884720138567|-2.5884720138567|-2.5884720138567|-2.5884720138567|-2.5884720138567|-2.5884720138567|-2.6538577534377|2.436161622262|2.436161622262|2.436161622262|2.436161622262|2.436161622262|2.436161622262|2.436161622262|2.436161622262|2.436161622262|2.436161622262|2.436161622262|2.436161622262|2.436161622262|2.436161622262|2.436161622262|2.436161622262|2.436161622262|2.436161622262|2.436161622262|2.436161622262|2.436161622262|2.436161622262|2.3582352100213|2.3076052045626|2.3076052045626|2.2696977382582||2.2696977382582|2.2017807569417|2.1942606215992|2.1942606215992|2.1942606215992|2.1942606215992|-2.2949625242268|-2.2949625242268|-2.2949625242268|-2.2949625242268|-2.2949625242268|-2.3061139306001|-2.3638822326585|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166|2.1655416902166||2.1655416902166|2.0800464612755|2.0436683489109|2.0436683489109|2.0185204957619|1.9846523403927|1.9846523403927|1.9846523403927|1.9846523403927|1.9846523403927||1.9846523403927|1.9846523403927|1.9799291184792|1.9799291184792|1.9799291184792|1.9799291184792|1.9799291184792|1.9799291184792|1.947893150011|1.947893150011|1.947893150011|1.8959923798941|1.8883248628403|1.8534165953293|1.8271295334117|1.822194756597|1.822194756597||1.822194756597|1.822194756597|1.8160497165717|1.8144146193907|1.8144146193907|1.8144146193907|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136|-1.9815379221136||-1.9815379221136|-1.9815379221136|-1.9855976787866|-2.0237195985915|-2.0552440238663|-2.0761531623024|-2.0761531623024|-2.0761531623024|-2.0761531623024|-2.0761531623024|-2.1229479612926|-2.1921643616998|-2.1968078807357|-2.1968078807357|-2.2481199122538|-2.3026332366323|-2.3095923715008|-2.3451026604322|-2.3895585057634|-2.3936762144718|-2.454473461327|-2.5020816211535|-2.5212018362497|-2.5421521720858|2.1915419313882|2.1915419313882|2.1915419313882|2.1915419313882|2.1915419313882|2.1915419313882|2.1915419313882
09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH|180.04691373054|180.04691373054|176.07990414504|174.39635158096|174.39635158096|174.39635158096|174.39635158096|174.39635158096|165.27372397885|164.47080442094|157.99533824549|155.52088427477|155.52088427477|155.52088427477|155.52088427477|155.52088427477|155.52088427477|155.52088427477|155.52088427477|151.77578305527|151.77578305527|148.86198117253|145.76331241392|138.7925693488|-152.92286177785|-152.92286177785|-152.92286177785|-152.92286177785|-152.92286177785|-155.85873530872|-163.37081700969|-164.77313001077|-165.30347778974|-167.14275309971|-169.32438654286||||-169.32438654286|-171.11042949206|-171.78936610229|-172.5399907542|-172.5399907542|-172.5399907542|-172.5399907542|-172.5399907542|-172.5399907542|-172.5399907542|-172.5399907542|-172.5399907542|-172.5399907542|-172.5399907542||-172.5399907542|-172.5399907542||-173.18332306023|-178.03702562247|-179.43002846941|168.3137591774|168.3137591774|168.3137591774|168.3137591774|168.3137591774|168.3137591774|168.3137591774|168.3137591774|168.3137591774|168.3137591774|168.3137591774|168.3137591774|168.3137591774|168.3137591774|168.3137591774|168.3137591774|168.3137591774|168.3137591774|168.3137591774|168.3137591774|168.3137591774|168.3137591774|168.3137591774|168.3137591774|168.3137591774|168.3137591774|168.3137591774||168.3137591774|168.3137591774|168.3137591774|168.3137591774|167.32084353044|-182.82221684127|-182.82221684127||-182.82221684127|-182.82221684127|-183.54590787555|-183.54590787555|-183.54590787555|-185.08663631762|-185.08663631762|-185.08663631762|-187.23515146403|-187.370557363|-187.370557363|-187.63395262555|-188.64883625061|173.74088489016|173.74088489016|173.74088489016|173.74088489016|173.74088489016|173.74088489016|173.74088489016|173.74088489016|173.74088489016|173.74088489016|173.74088489016|173.74088489016|173.74088489016|173.74088489016|173.74088489016|172.09413887175|172.09413887175|172.09413887175|172.09413887175|172.09413887175|172.09413887175|172.09413887175|172.09413887175|172.09413887175|172.09413887175|172.09413887175|172.09413887175|172.09413887175|172.09413887175|172.09413887175|||172.09413887175|172.09413887175|172.09413887175|172.09413887175|156.10958692969|156.10958692969|156.10958692969|142.26065214411|135.60227924142||135.60227924142|135.60227924142|135.60227924142|135.60227924142|135.60227924142|135.60227924142|133.69697693491|-145.55728741355|-145.55728741355|-145.55728741355|-145.55728741355||-145.55728741355|-145.55728741355|-145.55728741355|-145.55728741355|-145.55728741355|-145.55728741355|-145.55728741355|-145.55728741355|-145.55728741355|-145.55728741355|-145.55728741355|-145.55728741355|-145.55728741355|-146.06365268172|-147.01516964635|-150.68352182928|-151.39780307855|-151.39780307855|-151.39780307855|-151.39780307855|-151.39780307855|-151.39780307855|-151.39780307855|-153.24755897617|-155.71920861256|-155.71920861256|||-157.77134290284|-161.10849506562|-161.10849506562|-161.10849506562|-161.45388340625|-163.1709815625|-169.71775729166|-175.18654721563|-175.18654721563|-175.18654721563|-175.18654721563|-175.18654721563|-175.18654721563|-175.18654721563||-175.18654721563|-175.18654721563|-175.18654721563|-175.18654721563||-175.18654721563||-175.18654721563|-175.18654721563|-175.18654721563|-178.15171912848|-179.17325532315|-179.17325532315|-179.17325532315|-179.17325532315|-179.17325532315|-179.17325532315|-179.17325532315|||-179.17325532315|-179.17325532315|-179.17325532315|-179.17325532315||-179.17325532315|-179.17325532315|-179.17325532315|-179.17325532315|-179.17325532315|-183.10917258128|-186.4824139792|-188.81379331022|-189.8208814558|-190.35653495089|-192.0628166121|-192.11829997272|-192.11829997272|-192.11829997272|-192.11829997272|-192.15530860829|-192.15530860829|-193.97812067588|-195.0590229732|-195.39891441467|-198.9710160163|-204.46779557366
09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM|-345.97193579584|-356.94105503195|321.78624929801|321.78624929801|321.78624929801|321.78624929801|321.78624929801|321.78624929801|321.78624929801|316.77304982494|308.4083912036|304.68931793076|303.88757730968|301.25180894019||-323.5234910697|-323.5234910697|-323.5234910697|-323.5234910697|-323.5234910697|-323.5234910697|-323.5234910697|-324.5227441391|-324.5227441391|-324.5227441391|-324.5227441391|-324.5227441391|-324.5227441391|-325.61183840279|-325.61183840279|-325.61183840279|-325.61183840279|-325.61183840279|-326.51759578392|-327.39513752616|-327.39513752616||-327.39513752616|-328.36748025355|-328.36748025355|-328.36748025355||-328.36748025355|-328.36748025355|-328.36748025355|-328.36748025355|-328.36748025355|-328.36748025355|-328.36748025355|-328.92862116175||-328.92862116175|-328.92862116175|-329.92665261356|-329.92665261356|-329.92665261356|-329.92665261356|-329.92665261356|-329.92665261356|-329.92665261356|-329.92665261356|-329.92665261356|-329.92665261356|-329.92665261356|-329.92665261356|-333.09627966448|-334.40917486445|-334.40917486445|-334.40917486445||-334.40917486445|-334.40917486445|-334.40917486445|-334.40917486445|-334.40917486445|-334.40917486445|-334.40917486445|-334.40917486445|-334.40917486445|-334.40917486445|-334.40917486445|-335.1546176731|-335.1546176731|-335.1546176731|-335.1546176731|-335.1546176731|-335.1546176731|-335.1546176731|-335.46068019993|-338.95742183401|-341.73159107317|-342.6629650459|-342.6629650459|-343.47661806315|-343.90483792881|-343.90483792881|-348.85315210134|-351.50297880531|323.23866575293|323.23866575293|323.23866575293|323.23866575293|323.23866575293|323.23866575293|323.23866575293|323.23866575293|323.23866575293|323.23866575293|323.23866575293|323.23866575293|323.23866575293|323.23866575293|323.23866575293||323.23866575293|321.72997743176|321.72997743176|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-335.85424223802|-337.55803289304|-340.65185604502|-340.65185604502|-340.65185604502|-340.65185604502|-341.76690449376|-341.76690449376|-341.76690449376|-343.06924706192|-343.06924706192|-343.06924706192|-343.83750873905|-345.42389208853|-348.78211283219|-353.14678016782|-353.55430537242|-353.55430537242|-354.69367229694|-354.84907883796|-355.04619396167|-358.25464829291|-360.57128110291|-367.33641524184|-375.18991443701|-380.87602289062|-384.14233291324|-384.14233291324|-384.14233291324|-384.14233291324|-384.14233291324|-384.14233291324|-384.14233291324|-384.14233291324|-384.14233291324|-384.14233291324|-384.14233291324|-384.14233291324|-384.14233291324|-384.39093068105|-388.20268644737|-394.76077709647|358.52639356752|358.52639356752|358.52639356752|358.52639356752|358.52639356752|358.52639356752||358.52639356752|358.52639356752|358.52639356752|358.52639356752|358.52639356752|356.25656007285|350.33314328047|350.33314328047|||350.33314328047|350.33314328047|350.33314328047|350.33314328047|350.33314328047|350.33314328047|350.33314328047|350.33314328047|350.33314328047|350.33314328047|346.06070248122|339.75349587336|339.75349587336|339.75349587336|339.75349587336|339.75349587336|339.75349587336|339.75349587336|339.75349587336|339.75349587336|339.75349587336|339.75349587336||339.75349587336|339.75349587336|339.75349587336|339.75349587336|339.75349587336|339.75349587336|338.53721458531
09603|19412|/equities/garanti-bankasi|MSCI_EEM|147.08740250846|147.08740250846|147.08740250846|147.08740250846|147.08740250846|147.08740250846|147.08740250846|147.08740250846|147.08740250846|147.08740250846|147.08740250846|147.08740250846|147.08740250846|144.10268166087|143.15454026826|143.15454026826|141.46615008919|139.49714702306|139.49714702306|139.49714702306|139.49714702306|139.49714702306|139.49714702306|139.49714702306|139.49714702306|139.49714702306|139.49714702306|139.49714702306|139.49714702306|139.49714702306|139.49714702306|139.49714702306|139.49714702306|139.49714702306|139.49714702306|137.16349414915||134.59832513697|133.93204489506|133.93204489506|133.93204489506|133.93204489506|133.93204489506|133.93204489506|133.93204489506|133.02448517257|132.31610463917|131.6486856311|131.6486856311|131.6486856311|131.6486856311|131.6486856311|131.6486856311|131.6486856311|131.6486856311|131.6486856311|131.6486856311|131.6486856311|131.6486856311|129.39298861219|128.61443077407|128.56603131119|125.85114759675|124.95684066604|123.06231718469|123.06231718469|123.06231718469|123.06231718469|123.06231718469|123.06231718469|123.06231718469|123.06231718469|123.06231718469|123.06231718469|123.06231718469|123.06231718469|123.06231718469|122.48040419875|122.48040419875|122.48040419875|117.92266878881|-132.51310187301||-132.51310187301|-132.51310187301|-132.51310187301|-132.51310187301|-132.51310187301|-132.51310187301|-132.51310187301|-132.51310187301|-134.23037016785|-134.23037016785|-138.6226321635|-141.66959078415|-144.19954599389|-145.7606030995|-148.21741729979|-148.21741729979|-150.44713185897|-151.52254309972|-151.52254309972|-151.52254309972|-151.52254309972|-151.52254309972|-151.52254309972|-151.52254309972|-151.52254309972|-151.52254309972|-151.52254309972|-151.52254309972|-151.52254309972|-151.52254309972|-151.52254309972|-151.52254309972|-151.52254309972|-151.52254309972|-151.52254309972|-151.52254309972|-151.52254309972|-151.52254309972|-151.52254309972|-151.53060717405|139.68883985407|139.68883985407|139.68883985407|139.68883985407|139.68883985407|139.68883985407|139.68883985407|138.28448358055|138.28448358055|138.28448358055|138.28448358055|138.28448358055|138.28448358055|138.28448358055|138.28448358055|138.28448358055|138.28448358055|138.28448358055|138.28448358055|138.28448358055|138.28448358055|137.28831339408|131.89812056808|130.88680317433|130.82874122732|130.82874122732|130.82874122732|130.82874122732|130.82874122732|130.82874122732|130.82874122732|130.82874122732|130.82874122732|130.82874122732|130.82874122732||130.82874122732|130.82874122732|129.6541482726|125.48751995927|125.48751995927|125.48751995927|125.48751995927|125.48751995927|125.21390547097|124.1265607867|116.87395965097|111.14304239149|111.14304239149|111.14304239149|111.14304239149|111.14304239149|111.14304239149|111.14304239149|111.14304239149|111.14304239149|111.14304239149|111.14304239149|111.14304239149|111.14304239149|108.47004362605|||104.84449351123|103.66610424045|102.00422197117|102.00422197117|102.00422197117|102.00422197117|102.00422197117|102.00422197117|102.00422197117|102.00422197117|102.00422197117|102.00422197117|102.00422197117||100.58484383293|100.58484383293|100.4720488728|-110.16285297112|-110.16285297112|-110.16285297112|-110.16285297112|-110.77261322556|-112.88623649343|-113.14105994003|-113.14105994003||-113.14105994003|-113.91228746592|-114.88587775958|-115.40531912181|-115.40531912181||-115.40531912181|-116.99792332528|-116.99792332528|-118.73694145383|-118.73694145383|-121.44660348033|-121.71864880573|-121.71864880573|-123.690307582|-123.690307582|-124.82136493624|-124.82136493624|-127.58572622454|-127.58572622454|-127.58572622454|||-127.58572622454|-127.58572622454|-127.58572622454|-127.58572622454|-127.58572622454|-127.58572622454|-138.35067925095|-143.89520120223|131.45036662557|131.45036662557|130.92818073143|130.13687137884|128.35484287139|128.35484287139|128.35484287139|127.01093092887|125.89421663124
09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM|-22.952753966296||||-22.952753966296|-22.952753966296|-22.952753966296|-22.952753966296|-22.952753966296|-22.952753966296|-22.952753966296|-22.952753966296|-22.952753966296|-22.952753966296|-23.29306034826|-23.995260600969|-23.995260600969|-24.1502887725|-24.529210514401|-24.538011915788|-25.215749415657|-25.215749415657|-25.215749415657|-25.338610182096|21.695373057081|21.695373057081|21.695373057081|21.695373057081|20.70819303587|20.301325502162|20.08591650831|19.837684619286|19.380445742352|-22.397769590315|-22.397769590315|-22.397769590315||-22.397769590315|-22.813632589906|-23.581814666953|||-23.660904986291|-23.846868187571|-23.846868187571|-23.846868187571|-23.846868187571|-23.846868187571|-23.986615709593|-23.986615709593|-23.986615709593|-23.986615709593|-23.986615709593|-24.073547296422|-24.073547296422|-24.073547296422|-24.073547296422|-24.095052644828|-24.131405998182|-24.131405998182|-24.131405998182|-24.131405998182|-24.131405998182|-24.131405998182|-24.131405998182|-24.131405998182|-24.853784111817|-25.08309420356|-25.516771303381|-25.944190010721|-27.109101279239|-27.54900167569|-27.570000310568|-27.694445934595|-27.694445934595|-27.981267928146|-27.981267928146|-27.981267928146|-27.981267928146|-27.981267928146|-27.981267928146|-27.981267928146||-27.981267928146|-27.981267928146|-27.981267928146|-27.981267928146|-28.608075564727|-28.648650515207|-28.648650515207|-28.648650515207|-28.67327065248|-28.67327065248|-29.010300898759|-29.244778924748|24.62733325265|24.62733325265|24.62733325265|24.62733325265|24.62733325265|24.62733325265|24.128149342781||22.748999580231|22.748999580231|22.748999580231|22.748999580231|22.748999580231|22.748999580231|22.748999580231|22.748999580231|22.748999580231|22.748999580231|21.461111051603|20.292303107923|20.292303107923|20.292303107923|20.292303107923|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|20.109118609766|19.201798285753|18.407553396524|17.078948879574|16.483360022943|16.483360022943|16.483360022943|16.483360022943|16.483360022943|16.483360022943|16.483360022943|16.483360022943|15.379289647651|14.88365451132|14.856283943242|14.73742006511|14.73742006511|14.73742006511|14.73742006511|14.73742006511||14.73742006511|14.73742006511|14.73742006511|14.73742006511|14.73742006511|14.73742006511|14.73742006511|14.73742006511|14.73742006511|14.73742006511|14.73742006511|14.73742006511|14.624910653636|14.524345942124|14.313716539392|14.077980383029|14.077980383029|14.077980383029|14.077980383029|13.481042710992|13.481042710992|13.481042710992|12.886713760928|-14.831721950545|-14.831721950545|-14.831721950545|-14.831721950545|-14.831721950545|-14.831721950545|-14.831721950545|-14.831721950545|-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402||-15.040185300402||-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|||-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|-15.040185300402|-15.793538985309|-16.736154487461||-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|-18.21297826308|15.225310959269|15.225310959269|15.225310959269|15.225310959269|15.225310959269
09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH|-6791.8106045317|-6842.6173871967|-6852.3794662536|-6852.3794662536|6333.8186391074|6333.8186391074|6333.8186391074|6333.8186391074|6333.8186391074|6333.8186391074|6333.8186391074|6333.8186391074|6333.8186391074|6333.8186391074|6235.3818212304|6228.3748331404|6228.3748331404|6228.3748331404|6182.7442536195|6080.8491923897|6010.4603114226|6000.5537639954|6000.5537639954|6000.5537639954|6000.5537639954|5997.0756423363|5997.0756423363|5997.0756423363|5997.0756423363|5915.3395537677|5894.4719606479|5894.4719606479|5894.4719606479|5894.4719606479|5894.4719606479|5894.4719606479|||5894.4719606479|5894.4719606479|5894.4719606479||5894.4719606479|5894.4719606479|5894.4719606479|5894.4719606479|5894.4719606479|5894.4719606479|5894.4719606479|5894.4719606479|5881.8190242007|-6350.7474895702|-6350.7474895702|-6350.7474895702||-6350.7474895702|-6350.7474895702|-6350.7474895702|-6350.7474895702|-6350.7474895702|-6350.7474895702|-6350.7474895702|-6350.7474895702|-6350.7474895702|-6350.7474895702|-6350.7474895702|-6384.3806199217|-6449.6781464842|5810.2642407842|5810.2642407842|5810.2642407842|5810.2642407842|5810.2642407842|5678.0960890035|5678.0960890035|5633.1811778987|5633.1811778987|5633.1811778987|5633.1811778987|5633.1811778987||-5982.9032356879|-5982.9032356879|-5982.9032356879|-5982.9032356879|-5982.9032356879|-5982.9032356879|-5982.9032356879|-5982.9032356879|-5982.9032356879|-5982.9032356879|-5982.9032356879|-5982.9032356879|-5982.9032356879|-5982.9032356879|-5987.8965394709|5531.9075561763|5531.9075561763|5531.9075561763|5531.9075561763|5531.9075561763|5531.9075561763|5531.9075561763|5531.9075561763|5531.9075561763|5531.9075561763|5531.9075561763|5531.9075561763|5531.9075561763|5481.2047833935|||5481.2047833935|5481.2047833935|5481.2047833935|5481.2047833935|5481.2047833935|5481.2047833935|5481.2047833935|5481.2047833935|5481.2047833935|5441.277585932|5389.5972471727|5266.4748058863|5210.7771098835|5210.7771098835|5210.7771098835|5210.7771098835|5176.2693691173|5176.2693691173|5158.8367920044|5158.8367920044|5158.8367920044|5158.8367920044|5158.8367920044||5011.8243272705|4956.7713879394|4844.3403333876|4765.8115249445|4710.2905832717|-4997.6152870947|-4997.6152870947|-4997.6152870947|-4997.6152870947|-4997.6152870947|-4997.6152870947|-4997.6152870947|-4997.6152870947|-5017.9339235949|4710.5974236254|4710.5974236254|4710.5974236254|4710.5974236254|4710.5974236254|4710.5974236254|4710.5974236254||4710.5974236254|4710.5974236254|4710.5974236254|4710.5974236254|4710.5974236254|4710.5974236254|4670.9137769015|4644.1097900902|4606.6497396401|4569.3285804968|4569.3285804968|4569.3285804968|4569.3285804968|4569.3285804968|4559.3540217326|4552.8933574806|4551.858000946||4551.858000946|4551.858000946|4551.858000946|4551.858000946|4551.858000946|4551.858000946|4551.858000946|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383||4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4482.6304771383|4352.5671751189|4253.1747366772|4213.4939294244|4061.8044528326|4060.8938364807|3974.6820893622||3950.8635085796|3896.8984188211|3892.2696362375|3892.2696362375|3892.2696362375|3880.5755289792|3864.2307309838|3803.2008122042||3733.1953468936|-4099.0204873036|-4099.0204873036|-4099.0204873036|-4099.0204873036|-4099.0204873036|-4099.0204873036|-4099.0204873036|-4099.0204873036|3769.2492698886|3769.2492698886|3769.2492698886|3744.3255779393|3744.3255779393|3724.9284443466|3717.5220483449|3717.5220483449|3717.5220483449|3717.5220483449|3717.5220483449|3717.5220483449|3668.6578396324|-3896.2060623541|-3896.2060623541|-3896.2060623541|-3896.2060623541|-3896.2060623541|-3896.2060623541|-3896.2060623541|-3896.2060623541|-3896.2060623541
09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|69.854869090334|69.854869090334|69.672102432269||69.672102432269|69.672102432269|69.672102432269|69.672102432269|68.716220940504|68.601360415257|68.32580365309|68.32580365309|68.32580365309|68.252894143571|68.252894143571|68.252894143571|68.252894143571|68.252894143571|68.252894143571|68.252894143571|68.252894143571|67.838779943809|67.838779943809|67.838779943809|67.838779943809|67.838779943809|67.838779943809|67.838779943809|66.373645907889|65.892941508305|64.789430683056|64.789430683056|64.152145457709|63.891273578498|63.748638241924|62.342933753505||||62.269926392783|62.077695991981|||61.489106657757|-66.647081739939|-66.647081739939|-66.647081739939|-66.647081739939|-66.647081739939|-66.647081739939|-66.647081739939|-66.647081739939|-66.647081739939|-67.457866650198||-67.617073250451|-68.157861074516|-68.928178293516|-70.166670931778|-70.166670931778|-70.166670931778|-70.765335293711|-70.765335293711|-71.195886943086|-71.195886943086|-71.195886943086|-71.195886943086|-71.195886943086|-71.545430869244|-72.567143884392|-72.749602493414|-73.794005059278|-74.610002993518|-75.405560916192|70.373997296114|70.373997296114|70.373997296114|70.373997296114|70.373997296114|70.373997296114||70.373997296114|70.373997296114|70.373997296114|70.373997296114|70.373997296114|70.373997296114|70.373997296114|70.373997296114|70.373997296114|70.373997296114|70.373997296114|70.373997296114|70.373997296114|70.373997296114|70.373997296114|70.373997296114|70.373997296114|-76.294040735072|-76.294040735072|-76.294040735072|-76.294040735072|-76.294040735072|-76.294040735072|-77.021960856378|-77.021960856378|-77.657732250359|-78.85581361151|-79.112015632527|-79.191129158754|-80.262364969009|-80.385960907135|-81.000325426852|-81.000325426852|-81.000325426852|-82.419807894799|-83.185903425319|-83.675998126249|-84.243621579224|-84.243621579224|-84.243621579224|-85.254022959663|-85.394271404427|-85.674731288664|-86.156568565096|-87.113427945999|-87.922634783749|-89.355004670911|-89.355004670911||-89.355004670911||-89.355004670911|-89.355004670911|-89.355004670911|-89.355004670911|-89.355004670911|-90.797227835978|-92.23858724736|-95.103990408037|-97.051656348014|-97.82462392934|-97.82462392934|-97.82462392934|-97.82462392934|-97.82462392934|-97.82462392934|88.693220993884|88.693220993884|88.693220993884|88.693220993884|88.693220993884|88.693220993884|88.693220993884|88.693220993884|88.693220993884|88.693220993884|88.693220993884|88.693220993884|88.559134268107|86.196259365415|85.22917520772|84.071305192958|83.315342917984|82.408450580607|82.408450580607|82.359387160418|81.121541289354|-90.461166371199|-90.461166371199|-90.461166371199|-90.461166371199|-90.461166371199|-90.461166371199|-90.461166371199|-90.461166371199|-90.461166371199|-90.461166371199|-90.461166371199|-90.461166371199|-90.461166371199||83.057712515765|83.057712515765|83.057712515765||83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765|83.057712515765||78.775238417446|78.552144838041|78.552144838041|77.827380525476|76.308201007718|74.995223765764||74.486358383401|72.745955285213|71.667729705332|69.611364304752|65.984850499068|-73.738341150505|-73.738341150505|-73.738341150505|||-73.738341150505|-73.738341150505|-73.738341150505|-73.738341150505|-73.738341150505||-73.738341150505|-74.098157681605|67.517249474349|67.517249474349|67.517249474349||67.517249474349|67.517249474349|67.517249474349|67.517249474349|67.517249474349|67.517249474349|67.517249474349|67.517249474349|64.769166506466|64.180925829204|64.180925829204|64.180925829204|64.180925829204|64.180925829204|64.180925829204|64.180925829204|64.180925829204|64.180925829204
09607|1167078|/equities/scg-packaging-plc|MSCI_EEM|19.101342708656|19.101342708656|19.027610340759|19.027610340759|19.027610340759|19.027610340759|19.027610340759|19.027610340759|19.027610340759|19.027610340759|19.027610340759|19.027610340759|19.027610340759|19.027610340759|19.027610340759|19.027610340759|19.027610340759|19.027610340759|19.027610340759|19.027610340759|19.027610340759|19.027610340759|19.027610340759|18.980677117954|18.91186405779|18.579848253739|17.710943288287|17.328825282477|17.054251352309|16.760279195572|16.650311488868|16.517012299168|16.130013241887|15.705630146559|15.705630146559||||15.705630146559|15.705630146559|15.705630146559|15.705630146559|15.705630146559|15.39514439536|14.722381887975|-16.622695701202|-16.622695701202|-16.622695701202|-16.622695701202|-16.622695701202|-16.622695701202|-16.622695701202||-16.630773086106|-16.734192762944||-16.943546889196|-17.107387976225|-17.107387976225|-17.107387976225|-17.107387976225|-17.158208745912|-17.186898860882|-17.240998861469|-17.303085741778|-17.303085741778|-18.010600590141|-18.010600590141|-18.217332759866|-18.408148252709|-18.536830862079|-18.94647901115|-18.964373860137|-18.964373860137|-18.964373860137|-19.02360966904|-19.02360966904|-19.02360966904|-19.02360966904|-19.02360966904|-19.02360966904|-19.02360966904|-19.02360966904|-19.02360966904|-19.02360966904|-19.02360966904||-19.02360966904|-19.02360966904|-19.02360966904|-19.02360966904|-19.20507315921|-19.20507315921|-19.600081118468||17.579081954647|17.579081954647|17.579081954647|17.579081954647|17.579081954647|17.579081954647|17.579081954647|17.579081954647|17.579081954647|17.579081954647|17.579081954647|17.579081954647|17.579081954647|17.579081954647|17.579081954647|17.579081954647|17.579081954647|17.579081954647|17.137867227846|16.942076117522|16.824528701578|-18.880484188088|-18.880484188088|-18.880484188088|-18.880484188088|-18.880484188088|-18.880484188088|-18.880484188088|-18.880484188088|-18.880484188088|-18.880484188088|-18.880484188088|-18.880484188088|-18.880484188088|-18.880484188088|-18.880484188088|-18.880484188088|-18.880484188088|-18.880484188088|-19.189425879594|-19.238250977326|17.069820305683|17.069820305683|||17.069820305683|17.069820305683|17.069820305683|17.069820305683|17.069820305683|17.069820305683|17.069820305683|17.069820305683|16.058049735634||16.058049735634|16.058049735634|16.058049735634|16.058049735634|16.058049735634|16.058049735634|16.058049735634|16.058049735634|16.058049735634|16.058049735634|16.058049735634||16.058049735634|16.058049735634|16.058049735634|16.058049735634|16.058049735634|15.542278670832|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|15.180985350421|||15.180985350421|15.180985350421|15.051095533162|15.008141211264|15.008141211264|14.747935908362|14.617459557435|14.617459557435|14.617459557435|14.617459557435|14.617459557435|14.617459557435|14.617459557435|14.617459557435||13.524954661154|13.349949475155|12.866610284234|12.584086995537||12.584086995537||12.110096566341|11.738995994088|11.687773083048|11.680858875201|-13.301828732992|-13.301828732992|-13.301828732992|-13.301828732992|-13.301828732992|-13.301828732992|-13.301828732992|||-13.301828732992|-13.301828732992|-13.301828732992|-13.368698878316||-14.354109811813|-14.615677727627|-14.789642216284|-15.099602462538|-15.549558164553|-16.016176331789|13.792736511404|13.792736511404|13.792736511404|13.792736511404|13.792736511404|13.792736511404|13.792736511404|13.792736511404|13.792736511404|13.175262748064|-15.277058546627|-15.277058546627|-15.277058546627|-15.277058546627|-15.277058546627|-15.277058546627
09608|992637|/equities/lg-chem-ltd|MSCI_EEM|-173054.6494643|-173054.6494643||||-173054.6494643|-173054.6494643|-173054.6494643|-173054.6494643|-173054.6494643|-173054.6494643|-175955.89775625|-175955.89775625|-175955.89775625|-179273.21972916|-184934.69225965|160935.08953476|160935.08953476|155727.87726084|155564.3080676|155321.45340845|148903.77696632|148903.77696632|148903.77696632|147344.78637817|147344.78637817|146683.09597575|144314.55108416|143866.16787129|-169937.44707248|-169937.44707248|-173086.05230276|-178767.83589195|-179264.61221228|-179264.61221228|-181177.34690254|||-183491.49655838|-184701.66284264|-188874.06982516||-192148.9664724|-192151.87444773|-192151.87444773|-192151.87444773|-196924.30494192|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|179159.27080561|178849.18978401|173210.21087112|172072.45652347|167691.61835941|166935.13151046|157989.03501162|152398.92779069|149659.91976743|143349.9108527|137433.23428078|133192.4825342|132962.52025073|132962.52025073|132962.52025073||||132962.52025073||132962.52025073|132962.52025073|132962.52025073|132962.52025073|132962.52025073|132962.52025073|132962.52025073|132962.52025073|131982.81241527|131982.81241527|131982.81241527|-146210.44585802|-146210.44585802|-146210.44585802|-146210.44585802|-146210.44585802|-146210.44585802|-146210.44585802|-146210.44585802|-146210.44585802|-146210.44585802|-146210.44585802|-146210.44585802|-148983.82873113|-153376.47636792|-153925.35862237|-153925.35862237|-153925.35862237|-153925.35862237|-153925.35862237|-153925.35862237|-153925.35862237|-153925.35862237|-155550.3984693||-156414.07218432|-156414.07218432|-157737.85798258|140268.23410656|140268.23410656|140268.23410656|140268.23410656|140268.23410656|140268.23410656|140268.23410656|140268.23410656|140268.23410656|140268.23410656|140268.23410656|136092.48234062|131336.09148958|129106.76832176|128463.07591307|127190.72202447|127190.72202447|127190.72202447|127190.72202447|127190.72202447|127190.72202447|127190.72202447|121867.46891608|115658.29879564|114841.7269082|114841.7269082|111613.029898|111486.69988667|103312.99987407|98164.444304527|97959.594382068|97959.594382068|97959.594382068|96898.724346242|96898.724346242|96898.724346242|96898.724346242|96898.724346242|96898.724346242|96898.724346242|96898.724346242|96898.724346242|96898.724346242|95215.249273602|91316.943637336|-102807.26698943||-102807.26698943|-102807.26698943||-102807.26698943|-102807.26698943|-102807.26698943|-102807.26698943|-102807.26698943|-104385.85221047|-105584.28023386|-105688.61757267|-105688.61757267|-108104.01952519|-109293.35502799|-109631.50558665|-111201.67287406|-111412.96986006|-113592.1887334|-113796.87637045|-114629.86263383|-115577.6251487|-115830.69460967|||-116444.15813757||-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-116444.15813757|-119126.84237508|-120124.26930565|-120199.71519216|-120199.71519216|-127794.12799129|109517.79760511|109517.79760511|109517.79760511|109517.79760511|107858.66400568|107846.19013047|107846.19013047|105690.21125608|-123131.19352778|-123131.19352778|-123131.19352778|-123131.19352778|-123131.19352778|-123131.19352778|-123131.19352778|-123131.19352778|-123131.19352778|-123131.19352778|-123131.19352778
09609|13221|/equities/qatar-fuel-co|MSCI_EEM||-15.950820540013|-16.059800623326|-16.146445113717|15.521172860928|15.512413452806|15.433793119526|15.406992121908||15.236658489674|15.116390295045|15.116390295045|15.116390295045|15.116390295045|15.116390295045|15.116390295045|15.116390295045|15.116390295045|15.116390295045|15.116390295045|15.116390295045|15.116390295045|15.116390295045|15.039878495552|14.938753746194|14.924460375052|14.924460375052|14.924460375052|14.924460375052|14.863289634101|14.845321593144|14.795890696081|14.795890696081|14.763767647779|14.757583448027|14.757583448027||14.757583448027|14.757583448027|14.757583448027|14.757583448027|14.757583448027|14.757583448027|14.585648665532|14.522942421287|14.449380792346||14.435962570915|14.435962570915|14.435962570915|14.435962570915|14.390514096959|14.268054167494|14.268054167494|14.268054167494|14.268054167494|14.268054167494|14.268054167494|14.268054167494|14.268054167494|14.268054167494|14.268054167494|14.268054167494|14.268054167494|14.268054167494|-15.049940197484|-15.049940197484|-15.049940197484|-15.049940197484|-15.145331730533|-15.145331730533|-15.145331730533|-15.145331730533|-15.145331730533|-15.145331730533|-15.145331730533|-15.145331730533|-15.145331730533|-15.145331730533|-15.145331730533|-15.145331730533|-15.145331730533|-15.145331730533|-15.145331730533|-15.145331730533|-15.145331730533|-15.145331730533|-15.145331730533|-15.145331730533|-15.145331730533|-15.145331730533|-15.145331730533|-15.145331730533|-15.145331730533|-15.145331730533|-15.145331730533|-15.260285918714|-15.260285918714|-15.294206690789|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.35367069032|-15.393296339216|-15.393296339216|-15.471441006331|14.91737848337|14.91737848337|14.91737848337|14.91737848337|14.879864862842|14.871516575728|14.856129715083|14.830699944097|14.798271078629|14.798271078629|14.793930425366|14.793930425366|14.793930425366|14.793930425366|14.793930425366|14.793930425366|14.793930425366|14.793930425366|14.793930425366|14.793930425366|14.786589452646|14.778432816291|14.755065137337|14.755065137337|14.755065137337|14.72246065359|14.72246065359|14.72246065359|14.72246065359|14.650754201322|14.650754201322|14.60528186947|14.568646792901|14.536829661807|14.40203258669|-15.073222922348|-15.073222922348|-15.073222922348|-15.073222922348|-15.073222922348|-15.073222922348|-15.073222922348|-15.073222922348|-15.073222922348|-15.073222922348|-15.073222922348|-15.073222922348|-15.073222922348|-15.213350684209|-15.213350684209|-15.213350684209||||-15.213350684209|14.639505583177|14.639505583177|14.639505583177|14.639505583177|14.639505583177|14.639505583177|14.639505583177|14.639505583177|14.639505583177|14.639505583177|14.639505583177|14.631577275691|14.631577275691|14.631577275691|14.631577275691|14.631577275691|14.620085847044|14.616761564838|14.577732437578|14.577732437578|14.577732437578|14.558188354192|14.558188354192|14.534397443734|14.534397443734|14.534397443734|14.534397443734|14.534397443734|14.528775198154|14.43975001672|-15.004133198774|-15.004133198774|-15.004133198774|-15.004133198774|-15.004133198774|-15.004133198774|-15.004133198774|-15.004133198774|-15.004133198774|-15.004133198774|-15.004133198774|-15.004133198774|-15.004133198774||||||-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559|-15.211402407559
09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM|-5.0769386005004||||-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.0769386005004|-5.164931821779|4.6733501476699||4.6733501476699|4.6733501476699|4.6733501476699|||4.6733501476699|4.6733501476699|4.6733501476699|4.6733501476699|4.6733501476699|4.6733501476699|4.6733501476699|4.6733501476699|4.6733501476699|4.6733501476699|4.6733501476699|4.6733501476699|4.6733501476699|4.6733501476699|4.6733501476699|4.6733501476699|4.6733501476699|4.6733501476699|4.6733501476699|4.6733501476699|4.6733501476699|4.6733501476699|4.6733501476699|4.6733501476699|4.6733501476699|4.672611453208|4.646748276425|4.646748276425|4.646748276425|4.646748276425|4.646748276425|4.6413872726235|4.6037635811471|4.542630443908|4.542630443908|4.542630443908|4.542630443908|4.542630443908|4.542630443908|4.542630443908||4.542630443908|4.50655512248|4.50655512248|4.50655512248|4.50655512248|4.50655512248|4.4856168896459|4.4641564606764|4.4641564606764|4.3351740041418|-4.737467817939|-4.737467817939|-4.737467817939|-4.737467817939|-4.737467817939|-4.7682975712492|-4.80199717847|-4.8523211582683|-4.8523211582683||-4.8523211582683|-4.891468165559|-4.9038535469577|-4.9292818565948|4.4483532869348|4.4483532869348|4.4483532869348|4.4483532869348|4.4483532869348|4.4483532869348|4.4483532869348|4.4373499978631|4.4373499978631|4.3781664226948|4.2695882760079|4.2695882760079|4.162875674675|4.1457469179785|4.1457469179785|4.1457469179785|4.1457469179785|4.1457469179785|4.1457469179785|4.1457469179785|4.1457469179785|4.1457469179785|4.0830523652672|4.0186949235737|4.0186949235737|4.0186949235737|4.0186949235737|4.0186949235737|4.0186949235737|4.0186949235737|4.0186949235737|4.0186949235737|4.0186949235737|4.0186949235737|4.0186949235737|4.0186949235737|3.976041526223|3.976041526223|3.976041526223|3.976041526223|3.976041526223|3.976041526223|3.976041526223|3.976041526223|3.9430144355925|3.9430144355925|3.920696278704|3.920696278704|3.920696278704|3.920696278704|3.920696278704|3.920696278704|3.920696278704|3.8818845178162|3.8270940676304|3.756215746201|3.7319063290368|3.7298958946611|3.7124106389189|3.7124106389189|3.7124106389189||3.7124106389189|3.7124106389189|3.7124106389189|3.7124106389189|3.7124106389189|3.7065405132894|3.7065405132894|3.7065405132894|3.7065405132894|3.6856006254228|3.647317005035|3.647317005035|3.647317005035|3.647317005035|3.647317005035|3.647317005035|3.647317005035|3.647317005035|3.647317005035|3.647317005035|3.647317005035|3.647317005035|3.6216260734859|3.6216260734859|3.5652790692194|3.5652790692194|3.5630878372042|3.5456531492702|3.5079479579387|3.4604977506463|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736||-3.6864852107736||-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|||-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.6864852107736|-3.7288725814524||3.2657526480768|3.2657526480768|3.2657526480768|3.2657526480768|3.2657526480768|3.2657526480768|3.2657526480768|3.2657526480768|3.2657526480768|3.2657526480768|3.2657526480768|3.2308673887603|3.2308673887603|-3.5044110695308|-3.5044110695308|-3.5044110695308|-3.5044110695308|-3.5044110695308|-3.5044110695308|-3.5044110695308|-3.5044110695308
09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH|-15.73645886963|-15.73645886963|-15.73645886963|-15.73645886963||-15.73645886963|-15.73645886963|-15.73645886963|-15.73645886963|-15.73645886963|-15.73645886963|-15.73645886963|-15.73645886963|-15.73645886963|-15.73645886963|14.933757775758|14.933757775758|14.933757775758|14.933757775758|14.933757775758|14.933757775758|14.933757775758|14.933757775758|14.933757775758||14.933757775758|14.104730334253|13.868033901819|13.847259857001|13.622510911957|13.600567819825|13.573964280277|13.305515892406|-14.037640292642|-14.037640292642|-14.037640292642||-14.037640292642|-14.037640292642|-14.037640292642|-14.037640292642||-14.037640292642|-14.037640292642|-14.037640292642|-14.037640292642|-14.037640292642|-14.037640292642|-14.070994279117|-14.174771570862|-14.376817284912|-14.376817284912|-14.471741529405|-14.622540310688|-14.8594667952|-14.963696378331|-14.997818145333|-15.048636340629|-15.09917477392|-15.09917477392|-15.09917477392||-15.09917477392|-15.09917477392|-15.09917477392|-15.09917477392|-15.365749717011|-15.535833279572|-15.607415810729|-15.607415810729|-15.607415810729|-15.607415810729|-15.607415810729|-15.607415810729|-15.607415810729|-15.607415810729|-15.607415810729|-15.607415810729|-15.607415810729|-15.607415810729|-15.607415810729|-15.607415810729|-15.723537864392|-15.723537864392|-15.858242182936|-15.870691834783|-16.016879199716|-16.214310459265|-16.215746925654|-16.215746925654|-16.288497022326|-16.307173879624|-16.307173879624|-16.307173879624|-16.612970678542|-16.772949867477|-16.772949867477|-16.772949867477|-16.772949867477|-16.772949867477|-16.772949867477|-16.772949867477|-16.772949867477|-16.772949867477|-16.772949867477|-16.78238935496|-17.019043127978|-17.284048045437|-17.472092218709|-18.037158722692|16.693141674741|16.693141674741|16.693141674741|16.693141674741|16.693141674741|16.693141674741|15.027379803904|-16.142798051588|-16.142798051588|-16.142798051588|-16.142798051588|-16.142798051588|-16.207666196202|-16.207666196202||-16.207666196202|-16.207666196202|-16.44851831791|-17.060853050784|-17.193052890095|-17.193052890095|-17.193052890095|-17.193052890095|-17.193052890095|-17.193052890095|-17.193052890095|-17.193052890095|-17.193052890095|-17.193052890095|-17.193052890095|-17.193052890095|-18.388669625689|-18.721029682689|-18.721029682689|-18.721029682689|-18.721029682689|-19.271144782761|17.923339453181|17.923339453181|16.852043353673|16.659992349437|16.659992349437|16.655489717234|16.655489717234|16.655489717234|16.60332169611|16.228135056835|15.83459551637|15.375228487834|-16.515349957052|-16.515349957052|-16.515349957052|-16.515349957052|-16.515349957052|-16.515349957052||-16.515349957052|-16.515349957052|-16.515349957052|-16.515349957052|-16.515349957052|-16.515349957052|-16.515349957052|-16.515349957052|-16.515349957052|-16.515349957052||-17.045894301272|-17.493271629387|16.405208530012|16.405208530012|16.405208530012|15.809675470528|15.156860951513|14.633179218604|13.857144019155|13.790437006452|13.649374934808|13.105138907582|-14.598804733762|-14.598804733762|-14.598804733762|-14.598804733762|-14.72229749317||-14.72229749317|-14.72229749317|-14.823803688063|-14.823803688063|-14.823803688063|-14.823803688063|-14.823803688063|-15.214058671191|-15.214058671191|13.35742184666|13.35742184666|13.35742184666|13.35742184666|13.35742184666|13.35742184666|13.35742184666|13.35742184666|13.35742184666|13.35742184666|13.35742184666|13.35742184666|13.35742184666|13.189101025244|13.189101025244|12.009220759335||12.009220759335|12.009220759335|12.009220759335|12.009220759335|-14.787352593943|-14.787352593943|-14.787352593943|-14.787352593943|-15.046186164799|14.272631002602|14.272631002602|14.272631002602|14.272631002602|-16.004613426419|-16.004613426419|-16.004613426419|-16.004613426419|-16.357845286656|-16.357845286656|-16.357845286656|-16.357845286656|-16.357845286656|-16.357845286656|-16.53705027824|-16.806757494321|-16.806757494321|-16.960807849423|-17.153465979207|-17.153465979207|15.574928585657|15.574928585657
09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH|39.329895596045|39.329895596045|39.329895596045|39.329895596045|39.329895596045|39.030439805474|38.821598105394|38.782887623004|38.378764652866|37.650850640025|36.933166886134|36.802323347761|36.802323347761|36.802323347761||36.802323347761|36.802323347761|36.802323347761|36.802323347761|36.802323347761|36.802323347761|36.729802880501|36.339743616125|36.339743616125|36.339743616125|36.339743616125|36.339743616125|35.832540198636|35.832540198636|35.832540198636|35.832540198636|35.832540198636|35.832540198636|35.832540198636|35.832540198636|35.832540198636||35.832540198636|35.832540198636|35.832540198636|35.651594104678||35.651594104678|35.53177149021|35.512404444926|35.512404444926|35.512404444926|35.512404444926|35.512404444926|35.512404444926||35.512404444926|35.512404444926|35.512404444926|35.512404444926|35.512404444926|35.512404444926|35.512404444926|35.512404444926|35.512404444926|34.919340349031|-37.685025038213|-37.685025038213|-37.685025038213|-37.685025038213|-37.685025038213|-37.685025038213|-37.685025038213|-37.685025038213||-37.685025038213|-37.685025038213|-37.685025038213|-37.685025038213|-37.685025038213|-37.685025038213|-37.685025038213|-37.685025038213|-37.685025038213|-37.685025038213|-37.685025038213|-37.685025038213|-37.685025038213|-37.685025038213|-37.685025038213|-37.918979732454|-37.918979732454|-37.969423815344|-38.319913595621|35.223723740036|35.223723740036|35.223723740036|35.223723740036|35.223723740036|35.223723740036|35.223723740036|35.223723740036|35.223723740036|35.223723740036|35.223723740036|35.223723740036|35.223723740036|35.223723740036|35.223723740036|35.190027569499|35.190027569499|35.190027569499|35.190027569499|35.190027569499|35.190027569499|35.190027569499|35.190027569499|35.190027569499||35.190027569499|34.867253779003|34.698614436862|34.461793827212|34.155467589583|34.155467589583|34.155467589583|33.999741052943|33.999741052943|33.999741052943|33.999741052943|33.999741052943|33.999741052943|33.999741052943|33.999741052943|33.999741052943|33.999741052943|33.999741052943|33.999741052943|33.999741052943|33.999741052943|33.999741052943|33.999741052943|33.999741052943|33.999741052943|33.968046690974|33.55344837653|33.55344837653|33.55344837653|33.55344837653|33.55344837653|33.55344837653|33.55344837653|33.55344837653|33.55344837653|33.55344837653|33.55344837653|33.55344837653|33.55344837653|33.55344837653|33.55344837653|33.55344837653|33.55344837653|33.55344837653|33.186607662698|32.736231185617|32.459799898264|32.459799898264|32.459799898264|32.459799898264|32.459799898264|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.438757945118|32.348618879382|32.253454701282|32.253454701282|32.253454701282|32.253454701282|32.253454701282|32.253454701282|32.253454701282|32.253454701282|31.860505969632|31.708338957482|31.305850265269|31.305850265269||31.238506282804|31.238506282804|31.238506282804|30.604345108101|30.604345108101|30.604345108101|30.604345108101|30.604345108101|||30.604345108101|30.604345108101|30.604345108101|30.604345108101|30.604345108101|30.604345108101|30.604345108101|30.604345108101|30.604345108101|30.604345108101|30.604345108101|30.604345108101|30.604345108101|30.571496514291|30.527772828176|30.256970215985|30.228778878086|30.228778878086|30.228778878086|30.228778878086|30.228778878086|30.228778878086||30.228778878086|30.228778878086|30.228778878086|30.228778878086|30.228778878086|30.228778878086|30.228778878086
09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH|4.5777470686385||||4.5777470686385|4.5777470686385|4.5777470686385|4.5777470686385|4.5777470686385|4.5777470686385|4.5777470686385|4.5008303697848|4.4425889447821|4.4392856496696|4.4392856496696|4.4392856496696|4.3692063113191|-4.7370918727843|-4.7370918727843|-4.7370918727843|-4.7370918727843|-4.7370918727843|-4.7370918727843|-4.7370918727843|-4.7370918727843|-4.7370918727843|-4.7370918727843|-4.7370918727843|-4.7534352383049|-4.753661684128|-4.753661684128|-4.753661684128|-4.753661684128|-4.753661684128|-4.7982878391913|-4.7982878391913||-4.7982878391913|-4.8086532955888|-4.8896334943363|||-4.8896334943363|-4.9068149258902|-4.914239028009|-4.9513764413554|-4.9754184122834|-5.0060204263036|-5.0500227075489|-5.100581074387|-5.1662009564044|-5.1830012099612|4.8027653182155|4.8027653182155|4.8027653182155|4.8027653182155|4.8027653182155|4.8027653182155|4.8027653182155|4.8027653182155|4.8027653182155|4.8027653182155|4.8027653182155|4.8027653182155|4.8027653182155|4.8027653182155|4.8027653182155|4.8027653182155|4.8027653182155|4.8027653182155|4.8027653182155|4.7352948149715|4.6314384893878|4.5538205787323|4.5431339392819|4.4762598286909|4.4581060086293|4.4581060086293|4.4581060086293|4.4581060086293|4.4581060086293|4.4581060086293||4.4581060086293|4.4581060086293|4.4273398093165|4.3270443205239|4.3089378414553|4.2827088102148|-4.7573335105993|-4.7573335105993|-4.7573335105993|-4.7573335105993|-4.7875756273517|-4.7875756273517|-4.7875756273517|-4.7875756273517|-4.7875756273517|-4.7875756273517|-4.7875756273517|-4.7875756273517|-4.7875756273517||-4.7875756273517|-4.7875756273517|-4.7875756273517|-4.7875756273517|-4.7875756273517|-4.7875756273517|-4.7875756273517|-4.7875756273517|-4.7875756273517|-4.7875756273517|-4.7875756273517|-4.7875756273517|-4.7875756273517|-4.7875756273517|-4.7875756273517|-4.7875756273517|-4.7875756273517|-4.7875756273517|-4.7875756273517|-4.7875756273517|-4.8206393464681|-4.8626192932261|-4.8626192932261|-4.8626192932261|-4.9356884564441|-4.9946537377085|4.5285639157693|4.5285639157693|4.5285639157693|4.5285639157693|4.5285639157693|4.4811822165826|4.3574244434942|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.6418909638023|-4.7093229921764|-4.7714700336926|-4.7994111771576|4.3917236335463|4.3917236335463|4.3917236335463|4.3917236335463|4.3917236335463||4.3917236335463|4.3917236335463|4.3917236335463|4.3917236335463|4.3917236335463|4.3098056569577|4.3098056569577|4.3098056569577|4.3098056569577|4.2853396220208|4.2737106794782|4.2480119858259|4.243346814102|4.2237186473675|4.1846872482109|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.1412858323855|4.0836506769175|4.0785007129239|3.8805562533855|-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702||-4.19008200702||-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702|||-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702|-4.19008200702||3.8027363992545|3.8027363992545|3.8027363992545|3.8027363992545|3.8027363992545|3.8027363992545|3.8027363992545|3.8027363992545|3.8027363992545|3.8027363992545|3.8027363992545|3.8027363992545|3.8027363992545|3.8027363992545|3.7948306105065|3.7948306105065|3.7948306105065|3.6654697727185|3.6654697727185|3.5645292277999|-3.975227980276
09614|980624|/equities/land-and-houses-be|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09615|8558|/equities/china-mer-hold|MSCI_EEM|15.788097494959||||15.788097494959|15.788097494959|15.788097494959|15.788097494959|15.498996436728|15.418885217919|15.405984440131|15.2383158369|14.945906551143|-15.837602455909|-15.837602455909|-15.837602455909|-15.837602455909|-15.837602455909|-15.837602455909|-15.837602455909|-15.837602455909|-15.837602455909|-15.837602455909|-15.907891838081|-16.065990969348|-16.093529020955|-16.093529020955|-16.093529020955|-16.093529020955|-16.093529020955|-16.093529020955|-16.093529020955|-16.093529020955|-16.176146927205|-16.176146927205|-16.253576367392||-16.253576367392|-16.269529229285|-16.367710536251|||-16.367710536251|-16.367710536251|-16.367710536251|-16.367710536251|-16.367710536251|-16.648011465348|15.448139329114|15.448139329114|15.448139329114|15.448139329114|15.448139329114|15.448139329114|15.448139329114|15.448139329114|15.448139329114|15.400710153755|15.30869648242|15.30869648242|15.30869648242|15.30869648242|15.30869648242|15.30869648242|15.30869648242|15.30869648242|15.30869648242|15.30869648242|15.30869648242|15.30869648242|15.30869648242|15.30869648242|15.17132931047|14.848699466976|14.657999772267|-15.631984093587|-15.631984093587|-15.631984093587|-15.631984093587|-15.631984093587|-15.631984093587|-15.631984093587||-15.631984093587|-15.631984093587|-15.631984093587|-15.631984093587|-15.631984093587|-15.631984093587|-15.631984093587|-15.631984093587|-15.631984093587|-15.631984093587|-15.631984093587|-15.631984093587|-15.631984093587|-15.631984093587|-15.631984093587||-15.655901824984|-15.655901824984|-15.655901824984||-15.655901824984|-15.655901824984|-15.655901824984|14.568334301648|14.568334301648|14.568334301648|14.568334301648|14.568334301648|14.568334301648|14.458149601285|-15.503089251268|-15.503089251268|-15.503089251268|-15.503089251268|-15.503089251268|-15.503089251268|-15.503089251268|-15.503089251268|-15.503089251268|-15.503089251268|-15.503089251268|-15.860654793567|-16.317394532966|15.035990306999|15.035990306999|15.035990306999|15.035990306999|15.035990306999|15.035990306999|15.035990306999|15.035990306999|15.035990306999|15.035990306999|15.035990306999|15.035990306999|15.035990306999|14.799988982044|14.78998771968|14.739243224904|14.739243224904|14.739243224904|14.739243224904|14.739243224904|14.739243224904|14.739243224904|14.552275356006|14.552275356006|14.44697304164|14.382191980267|14.326880336232|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145||14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.191579575145|14.081754996605|13.881950407367|13.63438922072|13.439321583118|13.408420984645|13.408420984645|13.312690144003|13.305211258399|13.126901203248|13.016556799249|12.950618545034|12.621798771199|12.530887411232|12.369874793286|12.153194354635|-13.251052633321|-13.251052633321|-13.251052633321||-13.251052633321||-13.251052633321|-13.251052633321|-13.251052633321|-13.251052633321|-13.251052633321|-13.251052633321|-13.251052633321|||-13.251052633321|-13.251052633321|-13.251052633321|-13.251052633321|-13.251052633321|-13.251052633321|-13.251052633321|-13.378947486917|-13.617719109897||12.482691678436|12.482691678436|12.415213118032|12.40534202235|12.40534202235|12.40534202235|12.40534202235|12.40534202235|12.40534202235|12.40534202235|12.40534202235|12.40534202235|12.258157906456|-13.313404327989|-13.313404327989|-13.313404327989|-13.35933829056|-13.365931518726|-13.511034656291|-13.520802830194|-13.520802830194
09616|103256|/equities/inventec-corp|MSCI_EEM||||||||-48.327882975444|-48.327882975444|-48.327882975444|-48.327882975444|-49.662817777068|-49.662817777068|-50.196072770821|-50.196072770821|-50.248413511633|-51.423238167629|45.23494186445|45.23494186445|45.23494186445|45.23494186445|45.149936464583|43.097151839242|42.129199683796|-44.764376659713|-44.764376659713|-44.764376659713|-44.764376659713|-44.764376659713|-44.764376659713|-44.764376659713|-44.764376659713|-44.764376659713|-44.764376659713|-44.764376659713|-44.764376659713||-44.764376659713|-44.764376659713|-45.215974617359|-45.46732427872||-45.46732427872|-45.46732427872|-45.46732427872|-45.46732427872|-45.46732427872|-46.030359504364|-46.167067896152|-46.710630402327|-47.661811388599|43.802420013055|43.802420013055|43.802420013055|43.802420013055|43.297133093526|42.291257255|41.193063277582|40.845070435581|-44.135079036403|-44.135079036403|-44.135079036403|-44.135079036403|-44.135079036403|-44.233420091921|-44.279554519216|-44.279554519216|-44.279554519216|-44.732839117624|-45.6337086472|-46.337455832637|-46.414400676997|-46.414400676997|-46.414400676997|-46.414400676997|-46.414400676997|-47.185444094639|-47.467158452119|-47.604267259331|-47.604267259331|-47.604267259331|-47.604267259331|-47.604267259331|-47.604267259331|-47.604267259331||-47.604267259331|-47.604267259331|-47.604267259331|-47.604267259331|-47.604267259331|-47.604267259331|-47.604267259331|-48.804743179449|43.318670430923||43.318670430923|43.318670430923|43.318670430923||43.318670430923|43.318670430923|43.318670430923|43.318670430923||43.318670430923|43.318670430923|42.352990074836|42.352990074836|42.064432060147|41.738259540029|41.095656531222|41.095656531222|41.095656531222|41.095656531222|40.506284017439|-42.871657105143|-42.871657105143|-42.871657105143|-42.871657105143|-42.871657105143|-42.871657105143|-42.871657105143|-42.940628452869|-42.940628452869|-43.552609203386|-43.552609203386|-43.552609203386|-43.552609203386|-43.600354298053|-43.600354298053|-43.600354298053|-43.633728354173|-43.851365346597|-44.045961877688|-44.209400306128|-44.585445123671|-44.828271342382|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.837641446984|-44.964046815144|-45.32671796294|41.741569230227|41.741569230227|41.741569230227|41.741569230227|41.741569230227|40.776744097767|-42.925794974376|-42.925794974376|-42.925794974376|-42.925794974376|-42.925794974376|-42.925794974376|-42.925794974376|-43.928662396591|40.741488361856|40.741488361856|40.741488361856|40.741488361856|40.571097374515|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919||40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|40.113673017919|39.156858018703|38.17706527055|37.858565021049|37.858565021049|37.858565021049|37.858565021049|37.858565021049||37.858565021049|37.858565021049|36.803958972837|36.782178543834|36.099642911253|36.074602514172|36.042531744435|36.042531744435|36.042531744435|36.042531744435|36.042531744435|36.042531744435|36.042531744435|-41.055881628661|-41.055881628661|-41.055881628661|-41.055881628661|-43.21208968126|||-45.739663177219|-45.739663177219|-45.739663177219|-47.057960145437|-48.047733537315|-48.828036458359|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324|-49.09319424324
09617|13193|/equities/qa-intl-is-bk|MSCI_EEM||11.166168515061|11.166168515061|11.166168515061|11.166168515061|11.166168515061|11.166168515061|11.166168515061||11.166168515061|11.166168515061|11.166168515061|11.166168515061|11.166168515061|11.166168515061|11.166168515061|11.166168515061|11.166168515061|11.166168515061|11.166168515061|11.166168515061|11.166168515061|11.166168515061|11.166168515061|11.166168515061|11.166168515061|11.166168515061|11.166168515061|11.161297921974|11.070886749513|11.013003439653|11.013003439653|11.013003439653|11.013003439653|11.000003968067|10.947226482836||10.939257788948|10.939257788948|10.939257788948|10.939257788948|10.930286434283|10.921428922139|10.916787094677|10.916787094677|10.916787094677||10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.916787094677|10.743096451852|10.716218317983|10.652465278835|-11.128533780208|-11.128533780208|-11.128533780208|-11.128533780208|-11.128533780208|-11.128533780208|-11.128533780208|-11.128533780208|-11.128533780208|-11.128533780208|-11.128533780208|-11.128533780208|-11.250165364907|-11.250165364907|-11.279710825782|-11.279710825782|-11.321345232704|-11.347723169063|-11.347723169063|-11.347723169063|-11.47497420786|-11.47497420786|-11.47497420786|-11.47497420786|-11.513860442883|-11.595745964298|-11.595745964298|-11.595745964298|-11.595745964298|-11.595745964298|-11.595745964298|-11.595745964298|-11.595745964298|-11.595745964298|-11.595745964298|-11.595745964298|-11.595745964298|11.117254939584|11.117254939584|11.117254939584|11.117254939584|11.117254939584|11.117254939584|11.117254939584|11.117254939584|11.117254939584|11.117254939584|11.117254939584|11.117254939584|11.117254939584|11.117254939584|11.117254939584|11.117254939584|11.117254939584|11.117254939584|10.989172475104|-11.834004522665|-11.834004522665|-11.834004522665|-11.834004522665|-11.834004522665|-11.834004522665|-11.865560559546|11.114304623663|11.114304623663|11.114304623663|11.114304623663|11.114304623663|11.010893964833|10.92764707856|10.92764707856|10.820428439774|10.820428439774|10.693253963963|10.625837822507|10.602042008054|10.580601692875|10.543446912456|10.543274126769|10.505191257789|10.505191257789|10.505191257789|10.404714650404|-10.944834802076|-10.944834802076|-10.944834802076|-10.944834802076|-10.944834802076|-10.944834802076|-10.944834802076|-10.944834802076|-10.944834802076|-10.944834802076|-10.944834802076|-10.944834802076|10.295163316268|10.295163316268|10.295163316268|10.295163316268|10.295163316268|10.295163316268|10.295163316268||||10.295163316268|10.295163316268|10.295163316268|10.295163316268|10.295163316268|10.295163316268|10.295163316268|10.295163316268|10.295163316268|10.295163316268|10.295163316268|10.262403508842|10.099893328018|10.092107118556|10.092107118556|10.092107118556|10.092107118556|10.092107118556|10.092107118556|10.092107118556|10.092107118556|10.092107118556|10.092107118556|10.092107118556|9.9662300893436|9.8369224677229|9.8150511128291|9.8150511128291|9.8150511128291|9.6822792007509|9.588639613126|9.588639613126|9.588639613126|9.588639613126|9.588639613126|9.588639613126|9.588639613126|9.588639613126|-10.301041500382|-10.301041500382|-10.301041500382|-10.301041500382|-10.301041500382|-10.536489955377||||||-10.777388645042|-10.777388645042|-10.780099260397|-10.791776404985|-10.865307156916|-10.874230509197|-11.047478390177|10.391829735281|10.391829735281|10.391829735281|10.391829735281|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304|-10.863616984304
09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM|142.25826461105|141.8425162345|140.40835137166|138.00927930185|136.58553000228|136.58553000228|135.07171468077|135.07171468077|135.07171468077|-140.44043425183|-140.44043425183|-140.44043425183|-140.44043425183|-140.44043425183|-140.44043425183|-141.46159361315|-142.12238014502|-142.12238014502|-142.12238014502|-142.12238014502|135.55298301945|135.55298301945|135.55298301945|135.55298301945|135.55298301945|135.55298301945|135.55298301945|135.55298301945|135.55298301945|135.55298301945|135.55298301945|135.55298301945|135.55298301945|135.55298301945|135.55298301945||||133.58664779939|133.09627533266|132.13475036962|131.81638929958|131.14611232979|131.14611232979|131.14611232979|131.14611232979|129.77345814421|129.38717571579|129.04130635088|128.17717743057|128.17717743057|128.17717743057||128.17717743057|128.17717743057||128.17717743057|127.2524193673|-133.47398257308|-133.47398257308|-133.47398257308|-133.47398257308|-133.47398257308|-133.47398257308|-133.47398257308|-133.47398257308|-133.47398257308|-133.47398257308|-133.47398257308|-133.47398257308|-133.47398257308|-133.85998063675|-134.17775626306|128.34533346637|128.34533346637|128.34533346637|128.34533346637|128.34533346637|128.34533346637|128.34533346637|128.34533346637|128.34533346637|128.34533346637|128.34533346637|128.34533346637|128.34533346637||128.27259274041|127.13621415602|125.1558199457|125.1558199457|-129.89739303455|-129.89739303455|-129.89739303455||-129.89739303455|-129.89739303455|-129.89739303455|-129.89739303455|-129.89739303455|-129.89739303455|-129.89739303455|-129.89739303455|-129.89739303455|-129.89739303455|-129.89739303455|-129.89739303455|-129.89739303455|-129.89739303455|-129.89739303455|-129.89739303455|-129.89739303455|-130.05265892728|-130.87651202538|125.70386345531|125.70386345531|125.70386345531|125.70386345531|125.70386345531|125.70386345531|125.70386345531|125.70386345531|125.70386345531|125.70386345531|125.70386345531|125.70386345531|125.70386345531|125.70386345531|125.70386345531|125.70386345531|125.70386345531|125.70386345531|125.70386345531|125.70386345531|125.70386345531|125.70386345531|125.70386345531|125.70386345531|||123.80984828368|123.7887203152|122.87635590578|121.9737287842|121.04538756927|121.04538756927|121.04538756927|121.04538756927|119.8282084103||118.420231567|118.18914618556|117.76571798395|117.26746442662|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077||-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.17199406077|-121.69690624786|-121.69690624786|115.68024570357|115.68024570357|115.68024570357|115.68024570357|115.68024570357|115.68024570357|115.68024570357|115.68024570357|115.68024570357|115.68024570357|115.68024570357|||115.68024570357|115.68024570357|115.68024570357|115.68024570357|115.68024570357|115.36693967063|115.16906132177|115.16906132177|114.71562369085|-120.98482390963|-120.98482390963|-120.98482390963|-120.98482390963|-120.98482390963||-120.98482390963|-120.98482390963|-120.98482390963|-120.98482390963||-120.98482390963||-120.98482390963|-120.98482390963|-120.98482390963|-120.98482390963|-120.98482390963|-120.98482390963|-120.98482390963|-122.8164710107|-122.94543348519|-122.94543348519|-122.94543348519|||-123.56985746866|-123.56985746866|-123.56985746866|-123.56985746866||-127.8553971874|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.22691191605|-128.3821420092
09619|12542|/equities/db-islamic-bk|MSCI_EEM|-9.216835875007|-9.3859293667171|-9.4404769702856|-9.5355295918721|-9.7416994596342|-9.811332864322|-9.8331477584196|-10.000719805752|9.6402841720625|9.6402841720625|9.5475379265729|9.5194863519606|9.4972070280641|9.4734326749245|9.4734326749245|9.4734326749245|9.4734326749245|9.4417142885362|9.4417142885362|9.4417142885362|9.4417142885362|9.4335712346142|9.3295236067315|9.2822486511358|9.1857452570185|9.1857452570185|9.1857452570185|9.1857452570185|9.1857452570185|9.1857452570185|9.1857452570185|9.1857452570185|9.1857452570185|9.1857452570185|9.1857452570185|9.1857452570185||9.1857452570185|9.1857452570185|9.1857452570185|9.1857452570185|9.1857452570185|9.1734466726223|9.1734466726223|9.1734466726223|9.1734466726223|9.1734466726223|9.1734466726223|9.1734466726223|9.0882735974965|-9.4907710316153|-9.4907710316153|-9.4907710316153|-9.4907710316153|-9.4907710316153|-9.4907710316153|-9.4907710316153|-9.4907710316153|||-9.4907710316153|-9.5219676497216|-9.5292805686697|-9.5292805686697|-9.5589659434209|-9.5589659434209|-9.5589659434209|-9.5589659434209|-9.6249620894205|-9.6727356358381|-9.7330396886239|9.398238721707|9.398238721707|9.398238721707|9.398238721707|9.398238721707|9.398238721707|9.398238721707|9.398238721707|9.398238721707|9.398238721707|9.398238721707|9.398238721707|9.398238721707|9.3858212533026|9.2892460891967|-9.7288823379845|-9.7288823379845|-9.7288823379845|-9.7288823379845|-9.7288823379845|-9.7288823379845|-9.7288823379845|-9.7288823379845|-9.7288823379845|-9.7288823379845|-9.7288823379845|-9.7288823379845|-9.7288823379845|-9.7288823379845|-9.7288823379845|-9.7288823379845|-9.7288823379845|-9.7288823379845|-9.7288823379845|-9.7288823379845|-9.7288823379845|-9.8554243791733|9.436030809801|9.436030809801|9.436030809801|9.436030809801|9.436030809801|9.436030809801|9.436030809801|-9.8858701721155|-9.8858701721155|-9.8858701721155|-9.8858701721155|-9.8858701721155||-9.8858701721155|-9.8858701721155|-9.8858701721155|-9.9665223244521|9.5648347252955|9.5648347252955|9.5648347252955|9.5648347252955|9.5648347252955|9.5648347252955|9.5648347252955|9.5648347252955|9.5648347252955|9.5648347252955|9.5648347252955|9.5648347252955|9.5648347252955|9.5648347252955|9.5648347252955|9.5648347252955|9.5648347252955|9.5648347252955|9.5648347252955|9.4909272055217|9.4882529422518|9.406947207106|9.366731993146|9.366731993146|9.366731993146|9.3163688621998|9.2798541345067|9.167060035011|9.1510002210071|9.1510002210071|9.1350002900683|9.010555865138|8.8817291544203|8.8160841011495|8.8160841011495|8.8160841011495|8.8160841011495|8.7767597860198|8.7300743225304|8.7300743225304|8.6506375342704|8.5651530722885|8.4893870800253|8.4893870800253|8.4876518215864||8.3435020409391|8.2705578762476|8.1517315394552|-8.7066147787609|-8.7066147787609|-8.7066147787609|8.2418953421629|8.2418953421629|8.2418953421629|8.2418953421629|8.2418953421629|8.2418953421629|8.2315501110329|8.1917219047826|||8.1230243979871|7.9805825881362|7.9040925524853|7.9040925524853|7.9040925524853|7.8467691763928|7.8458549032268|7.7176170094871|7.6777830063069|7.6777830063069|7.6777830063069|7.6777830063069|7.606425940854|7.5188064176315|7.4556250197497|7.4556250197497|7.3840280487369|7.2911423556233|7.2911423556233|7.2911423556233|7.2911423556233|7.2674392955657|7.2674392955657|7.2674392955657|7.2674392955657|7.1838214416368|7.1781347878623|7.1761247752854|7.1761247752854|7.1761247752854|7.1323608688456|7.1004009569069|7.0960011840287|7.0355568859779|6.9778408710386|6.9326008894075|6.8801120230477|6.7906798995116|-7.2665035734124|-7.2665035734124|-7.2665035734124|-7.2665035734124|-7.2665035734124|-7.5380845272583|-7.5380845272583|-7.5380845272583|||-7.587316270674|-7.5988244953852|-7.5988244953852|-7.5988244953852|-7.5988244953852|-7.5988244953852|-7.5988244953852|-7.5988244953852|-7.5988244953852|-7.5988244953852|-7.5988244953852|-7.5988244953852|-7.5988244953852|-7.5988244953852|-7.7136939833673|-7.8107710756761|7.4662089548491
09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER|77706.662622656|77706.662622656|77706.662622656|77706.662622656|77706.662622656|77706.662622656|77706.662622656|77706.662622656|77706.662622656|77706.662622656|77706.662622656|77706.662622656|77706.662622656|77706.662622656|77706.662622656|77706.662622656|77706.662622656|77706.662622656|77706.662622656|77706.662622656|76207.402914062|75938.225460069|75454.694955633|74164.105506258|73822.352476862|73822.352476862|72017.058307625|70556.731452916|69550.812725463||68312.014139403|66773.349043781|66715.943381979|65977.714868865|65400.27311024|65400.27311024|||65400.27311024|65400.27311024|65400.27311024||65333.896075081|65333.896075081|65333.896075081|65333.896075081|65333.896075081|65333.896075081|65333.896075081|65333.896075081|65333.896075081|65333.896075081|65045.303796396|65045.303796396||64315.893107106|63916.547896785|63207.275440872|61430.306045413|-67162.362632778|-67162.362632778|-67162.362632778|-67162.362632778|-67162.362632778|-67162.362632778|-67162.362632778|-67162.362632778|-67162.362632778|-67162.362632778||62061.373825975|62061.373825975|62061.373825975|62061.373825975|61502.930649352|61502.930649352|60495.963764632|60495.963764632|59964.134681652||59964.134681652|59964.134681652|59964.134681652|59650.947312601|59650.947312601|59650.947312601|59650.947312601|59650.947312601|59650.947312601|59650.947312601|59650.947312601|59650.947312601|59650.947312601|59650.947312601||58716.107793334|58716.107793334|58129.00865926|57629.465525412|57629.465525412|57629.465525412|57629.465525412|57629.465525412|57629.465525412|57629.465525412|57629.465525412|57629.465525412|57629.465525412|57629.465525412|57629.465525412|57629.465525412|57629.465525412|57629.465525412|57629.465525412|57629.465525412|57629.465525412|57629.465525412|57629.465525412|57629.465525412|57394.961694902|56921.681104817|56921.681104817|56571.29095311|56571.29095311|56571.29095311|56530.536286844|56530.536286844|56530.536286844|56509.484763161|56284.796003902|56284.796003902|55729.773337669|55501.942392184|55501.942392184||54573.269324648|54364.743694054|53544.15966006|52910.177400067|-55808.238038638|-55808.238038638||-55808.238038638|-55808.238038638|-55808.238038638|-55808.238038638|-55808.238038638|-55808.238038638|-55808.238038638|-55808.238038638|-55808.238038638|-56292.486709598|52850.823487886|52850.823487886|52850.823487886|52850.823487886|51418.692764318|50274.103071464|49587.892301627|49289.072543569|49289.072543569|49289.072543569|49289.072543569|49289.072543569|49289.072543569|48811.191715076|48713.546350085|48617.273722317|48585.859691463||48452.419372176|48452.419372176|48337.561612122|48337.561612122||48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122||48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48337.561612122|48327.290680136|46894.674359555|46894.674359555|46894.674359555|46894.674359555|46894.674359555|46894.674359555|46894.674359555||46894.674359555|46894.674359555|46894.674359555|46894.674359555|46894.674359555|46576.30484395|45735.894271055|45332.708779639|||45332.708779639|45332.708779639|45332.708779639|45332.708779639|45332.708779639|45332.708779639|45332.708779639|45332.708779639|45332.708779639|45332.708779639|44778.456979064|44778.456979064|44778.456979064|44778.456979064|44778.456979064|44778.456979064|44778.456979064||44778.456979064|44778.456979064|44778.456979064|44778.456979064|44593.841087849|43734.675886596|-47716.986918381|-47716.986918381|-47716.986918381|-47716.986918381|-47716.986918381|-47716.986918381
09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM|5.5407859158932|5.5407859158932|5.4397623883815|5.2164025689862|5.1453394615551|5.1453394615551|5.1453394615551|5.1453394615551|5.1453394615551|-5.481400923326|-5.481400923326|-5.481400923326|-5.481400923326|-5.481400923326|-5.481400923326|-5.481400923326|-5.481400923326|-5.481400923326|-5.481400923326|-5.481400923326|-5.481400923326|-5.481400923326|-5.481400923326|-5.481400923326|-5.481400923326|-5.481400923326|-5.481400923326|-5.481400923326|-5.481400923326|-5.5098900578578|-5.5554335936528|5.2104861502351|5.2104861502351|5.2104861502351|5.2104861502351||||5.2104861502351|5.2104861502351|5.2104861502351|5.2104861502351|5.2104861502351|5.2104861502351|5.2104861502351|5.2104861502351|5.2104861502351|5.2104861502351|5.2104861502351|5.2104861502351|5.2104861502351|5.2104861502351||5.2104861502351|5.2104861502351||5.2104861502351|5.2104861502351|5.2104861502351|5.2104861502351|5.2104861502351|5.2104861502351|5.2104861502351|5.2104861502351|5.2104861502351|5.2104861502351|5.2104861502351|5.154304078148|5.154304078148|5.1300050836117|5.1300050836117|5.0426293144968|5.0426293144968|5.0426293144968|5.0426293144968|5.0426293144968|4.8973659950657|-5.4659015471372|-5.4659015471372|-5.4659015471372|-5.4659015471372|-5.4659015471372|-5.4659015471372|-5.4659015471372|-5.4670497767108|-5.4670497767108||-5.4670497767108|-5.4670497767108|-5.4670497767108|-5.4800553445438|5.0027781167393|5.0027781167393|5.0027781167393||5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|5.0027781167393|||5.0027781167393|5.0027781167393|4.9797823938748|4.9797823938748|4.9797823938748|4.9797823938748|4.9797823938748|4.9797823938748|4.9403394124664||4.9403394124664|4.9403394124664|4.9309324579942|4.9125709422709|4.9125709422709|4.8806343220209|4.8062606280087|4.7291782371467|4.7074202687945|4.6443559495835|-5.1530267642261||-5.1530267642261|-5.1530267642261|-5.1530267642261|-5.270029934062|-5.2878109170479|-5.2989727119337|-5.2989727119337|-5.2989727119337|-5.2989727119337|-5.2989727119337|-5.2989727119337|-5.2989727119337|-5.2989727119337|-5.4233027939146|-5.4781140755884|-5.6401267527731|-5.7445854874884|-5.8006453106971|-5.8006453106971|-5.8006453106971|-5.8218279757071|-5.8631424813324|-5.9355698670479|-5.9355698670479|-5.9355698670479|-5.9355698670479|||-5.9854172587699|-5.9854172587699|-5.9854172587699|-5.9854172587699|-6.2532415257898|5.5694817373554|5.5694817373554|5.5694817373554|5.5694817373554|5.5694817373554|5.5694817373554|5.5694817373554|5.5694817373554|5.5694817373554||5.5506952881377|5.5506952881377|5.5506952881377|5.4646615319297||5.4329571782268||5.38204582075|5.38204582075|5.3772731924468|5.3358590232458|5.3099283990858|5.3099283990858|5.3099283990858|5.3099283990858|5.2804762321046|5.1421956968893|5.0052173350244|||-5.6860500401096|-5.6860500401096|-5.6860500401096|-5.6860500401096||-5.8178334838634|-5.8900680252016|-5.8900680252016|-5.8900680252016|-5.8900680252016|-6.005631335146|-6.0739276619688|-6.0739276619688|-6.074037486926|-6.074037486926|-6.074037486926|-6.074037486926|-6.074037486926|-6.074037486926|-6.123930514538|-6.1955929841079|-6.1955929841079|-6.3562143473137|-6.4846828147558|-6.5477548976859|-6.5477548976859|-6.5477548976859
09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH|-9516.0176708947|-9552.1815378023|-9552.1815378023|-9552.1815378023|-9552.1815378023|-9552.1815378023|-9552.1815378023|-9552.1815378023|-9552.1815378023|-9552.1815378023|-9552.1815378023|-9552.1815378023|-9552.1815378023|-9552.1815378023|-9552.1815378023|-9564.6461531136|-9676.3846145707|-9789.7051273008|-9820.3945858898|-9884.5859085059|-9884.5859085059|-9915.0566771677|-9915.0566771677|-9970.0629746308|-10045.792194034|-10122.380215594|-10174.993199251|-10174.993199251|-10174.993199251|-10174.993199251|-10174.993199251|-10174.993199251|-10174.993199251|-10174.993199251|-10174.993199251|-10232.714665835||-10260.448054661|-10260.448054661|-10260.448054661|||-10260.448054661|-10260.448054661|-10260.448054661|-10260.448054661|-10260.448054661|-10260.448054661||-10260.448054661|-10260.448054661|-10260.448054661|-10902.27561629|10048.740439071|10048.740439071|10048.740439071|10048.740439071|10048.740439071|10048.740439071|10048.740439071|10048.740439071|10048.740439071|10048.740439071|10048.740439071|10048.740439071|10048.740439071|10048.740439071|10048.740439071|10048.740439071|10048.740439071|10048.740439071|10048.740439071|10048.740439071|10048.740439071|10048.740439071|10048.740439071|10048.740439071|10048.740439071|10048.740439071|10048.740439071|10048.740439071|-10746.356450713|-10746.356450713|-10746.356450713|-10746.356450713|-10746.356450713|-10746.356450713|-10746.356450713|-10746.356450713|-10746.356450713|-10746.356450713|-10746.356450713|-10746.356450713|-10746.356450713|-10746.356450713|-10746.356450713|-10746.356450713|-10746.356450713|-10746.356450713|-10746.356450713|-10746.356450713|-10746.356450713|-10746.356450713|-10746.356450713|-10746.356450713|-10790.432031157|-10790.432031157||-10790.432031157|-10860.924479063|-11033.804976737|-11160.061085263|10319.289523443|10319.289523443|10319.289523443|10319.289523443|10319.289523443|10319.289523443|10319.289523443|-11075.861307872|-11075.861307872|-11075.861307872|-11079.512564302|-11237.861053356|-11237.861053356|-11237.861053356|-11237.861053356|-11237.861053356|-11237.861053356|-11237.861053356|-11237.861053356|-11237.861053356|-11237.861053356|-11237.861053356|-11237.861053356|-11237.861053356|-11237.861053356|-11237.861053356|-11237.861053356|-11237.861053356|-11237.861053356|-11237.861053356|-11254.72981029|-11254.72981029|-11254.72981029|-11254.72981029|-11254.72981029|-11254.72981029|-11254.72981029|-11254.72981029|-11254.72981029|-11254.72981029|-11254.72981029|-11255.977566989|-11362.623813346|-11362.623813346|-11362.623813346|-11362.623813346|-11362.623813346|-11362.623813346|-11448.117310576|-11448.117310576|-11448.117310576|-11448.117310576|-11448.117310576|-11448.117310576|-11448.117310576|-11448.117310576|-11448.117310576|-11448.117310576|-11448.117310576|-11448.117310576|-11448.117310576|-11448.117310576|-11448.117310576|-11654.120136514|-11654.120136514|-11806.19152656|-11806.19152656||-11893.970950124|-11893.970950124|-11893.970950124|-11893.970950124|-11893.970950124|-11893.970950124|-11893.970950124|-11893.970950124|-11893.970950124|-11893.970950124|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602||-11944.994089602|-11944.994089602||-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|||-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-11944.994089602|-12295.215655113|-12435.295172348|-12798.734780677|-12798.734780677|-12854.038645196|-12971.708203946|-12971.708203946|-13030.010128329|-13030.010128329|-13038.233475921||-13137.035155458|-13137.035155458|-13190.983506064|-13192.205083764|-13192.205083764|-13192.205083764|-13494.672315293|-13544.969239215|-13650.48671508|-13650.48671508|-13743.040794533
09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|1331.5844277391|1331.5844277391|1325.4801419232||1325.4801419232|1325.4801419232|1325.4801419232|1325.4801419232|1325.4801419232|1325.4801419232|1325.4801419232|1324.5334910258|1315.7038789175|1303.7820876861|1285.1467640957|1280.8747821408|1280.8747821408|1280.8747821408|1280.8747821408|1280.8747821408|1280.8747821408|1272.6906503765|1272.6906503765|1272.6906503765|1272.6906503765|1272.6906503765|1265.045167085|1263.6057412055|1252.0063791173|1240.2848656858|1223.4276285398|1212.6660290574|1212.6660290574|1212.6660290574|1212.6660290574|1212.6660290574||||1212.6660290574|1212.6660290574|||1212.6660290574|1212.6660290574|1212.6660290574|1212.6660290574|1212.6660290574|1212.6660290574|1212.6660290574|1212.6660290574|1212.6660290574|1212.6660290574|1207.1803839827||1207.1803839827|1207.1803839827|1207.1803839827|1207.1803839827|1207.1803839827|1207.1803839827|1207.1803839827|1207.1803839827|1207.1803839827|1192.1448710919|1180.1054123243|1174.2927466725|1174.2927466725|1174.2927466725|1160.3614156451|1160.3614156451|1147.1237951612|1110.8597724014|1081.733080446|1073.1321190664|1073.1321190664|1073.1321190664|1073.1321190664|-1132.2975770207|-1132.2975770207||-1132.2975770207|-1132.2975770207|-1132.2975770207|-1132.2975770207|-1132.2975770207|-1132.2975770207|-1132.2975770207|-1132.2975770207|-1132.2975770207|-1132.2975770207|-1137.3306411341|-1143.4501250125|-1143.4501250125|-1143.4501250125|-1150.2779166805|-1157.1976852006|-1159.298190581|-1159.298190581|-1159.298190581|-1159.298190581|-1159.298190581|-1159.298190581|-1159.4979895345|-1159.7755439272|-1160.195048808|-1171.5500542311|-1173.9445047012|-1179.2716718902|-1181.5519839272|-1181.5519839272|-1181.5519839272|-1181.5519839272|-1181.5519839272|-1181.5519839272|-1187.8355376969|-1194.5950418854|-1201.8278243171|-1209.5864714635|-1211.7002308542|-1211.7002308542|-1211.7002308542|-1211.7002308542|-1225.2224787269|-1242.302754141|-1281.5030601567|-1297.1087162428|-1297.1087162428|-1338.5096847142||1262.0150099944||1262.0150099944|1262.0150099944|1262.0150099944|1262.0150099944|1262.0150099944|1262.0150099944|1262.0150099944|1262.0150099944|1262.0150099944|1262.0150099944|1262.0150099944|1262.0150099944|1262.0150099944|1252.808654314|1252.808654314|1247.2318381267|1243.4156959712|1243.4156959712|1243.4156959712|1243.4156959712|1230.3507733013|1218.834192557|1207.9108141177|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1273.2741297606|-1278.4377637319|-1278.4377637319|-1278.4377637319|-1289.930848591|-1292.9787206567|-1293.6100420531|-1293.6100420531|-1293.6100420531|-1305.2889356145||-1311.9366384591|-1311.9366384591|-1311.9366384591||-1311.9366384591|-1311.9366384591|-1311.9366384591|-1311.9366384591|-1311.9366384591|-1311.9366384591|-1311.9366384591|-1311.9366384591|-1311.9366384591|-1311.9366384591|-1315.3184871768|1246.1475729088|1246.1475729088|1246.1475729088|1246.1475729088|1246.1475729088|1246.1475729088|1246.1475729088||1246.1475729088|1246.1475729088|1246.1475729088|1246.1475729088|1246.1475729088|1246.1475729088||1246.1475729088|1246.1475729088|1246.1475729088|1246.1475729088|1224.997303232|1213.9970035911|-1300.8915151758|-1300.8915151758|||-1300.8915151758|-1300.8915151758|-1300.8915151758|-1300.8915151758|-1300.8915151758||-1300.8915151758|-1300.8915151758|-1324.4905724176|-1341.4895249084|-1358.3759566771||-1358.3759566771|-1371.2845770605|-1371.2845770605|-1371.2845770605|-1377.5939745116|-1382.6599716796|-1403.7333018662|1320.4041172259|1320.4041172259|1320.4041172259|1320.4041172259|1320.4041172259|1320.4041172259|1320.4041172259|1320.4041172259|1320.4041172259|1309.0062854048|1309.0062854048
09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM|42.295563205047|42.295563205047|42.295563205047|42.295563205047|42.295563205047|42.295563205047|-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907||-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907||-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907||-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907|-46.103938532907|-46.19207974292|-46.19207974292||-46.19207974292|-46.19207974292|-46.19207974292|-46.19207974292|-46.19207974292|-46.19207974292|-46.19207974292|-46.19207974292|-46.19207974292|-46.19207974292|-46.19207974292|-46.19207974292|-46.19207974292|-46.19207974292|-46.19207974292|-46.19207974292|-46.19207974292|-46.470088967761||-46.561208734998|-47.775233597765|-47.938242237277|-47.938242237277|-47.938242237277|-48.14455549475|-48.14455549475|-48.354397317789|-48.354397317789|-48.354397317789|-49.059887485396|-49.246866236317|-49.246866236317|-49.246866236317|-49.246866236317|-49.246866236317|-49.421514946209|-50.487794511833|-51.559773994064|-52.181676816942|-52.181676816942|-52.181676816942|-52.181676816942|-52.181676816942|-52.181676816942|-52.181676816942|-52.560751332179|-52.743613125368|-52.997240038914|-52.997240038914|-53.177489567909|48.549623716283|48.549623716283|48.549623716283|48.549623716283|48.549623716283|48.549623716283|48.549623716283|48.549623716283|48.549623716283|48.549623716283|48.549623716283|48.549623716283||48.549623716283|47.853469676892|-51.880951275479|-51.880951275479|-51.880951275479|-51.880951275479|-51.880951275479|-51.880951275479|-51.880951275479|-51.880951275479|-51.880951275479|-51.880951275479|-51.880951275479|-51.880951275479|-51.880951275479|-51.880951275479|-51.880951275479|-51.880951275479|-51.880951275479|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-51.92122265084|-52.608993630124|-52.608993630124|-52.608993630124|-53.029437917817|-53.034374124858|-53.584861206847|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738|47.809566286738||47.809566286738|47.809566286738|47.809566286738|47.37507330437|46.495636479275|44.364594477433|-50.564247507988|-50.564247507988|||-50.564247507988|-50.564247507988|-50.564247507988|-50.564247507988|-50.564247507988|-50.564247507988|-50.564247507988|-50.564247507988|-50.564247507988|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185||45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185|45.43927756185
09625|1174644|/equities/didi-global-adr|MSCI_EEM|-5.1151479114125|-5.1151479114125|-5.1151479114125|-5.1151479114125||-5.1151479114125|-5.1151479114125|-5.1151479114125|-5.1151479114125|-5.1151479114125|-5.1151479114125|-5.1151479114125|-5.1257197977249|-5.2652443913557|-5.2699927317186|-5.2699927317186|-5.3788808172592|-5.44287717706|-5.44287717706|-5.5405302784564|-5.5405302784564|-5.5405302784564|-5.5405302784564|-5.5405302784564||-5.6520097923052|-5.6520097923052|-5.6520097923052|-5.8111218823075|-5.8704735548538|-5.8704735548538|-5.8704735548538|-5.8704735548538|-5.8704735548538|-5.8704735548538|-5.8704735548538||-5.8704735548538|-5.8704735548538|-5.8704735548538|-5.8704735548538||-5.8704735548538|-5.8704735548538|-5.8704735548538|-5.8704735548538|-5.8704735548538|-5.8704735548538|-5.8704735548538|-5.8704735548538|-5.8704735548538|-6.011562429399|-6.011562429399|-6.011562429399|-6.011562429399|-6.011562429399|-6.011562429399|-6.011562429399|-6.011562429399|-6.011562429399|-6.011562429399||-6.011562429399|-6.011562429399|-6.011562429399|-6.011562429399|-6.011562429399|-6.011562429399|-6.011562429399|-6.0778473069609|-6.2226080817582|-6.330813566108|-6.330813566108|-6.330813566108|-6.3551691345655|-6.3551691345655|-6.3551691345655|-6.4107437191499|-6.6801321305713|-6.9357310994078|-6.9357310994078|-6.9357310994078|-6.9357310994078|-6.9357310994078|-6.9357310994078|-6.9357310994078|-6.9357310994078|-6.9357310994078|-6.9357310994078|-6.9357310994078|-6.9357310994078|-6.9357310994078|-6.9357310994078|-6.9357310994078|-7.08622041598|-7.08622041598|6.1474849890256|6.1474849890256|6.1474849890256|6.1474849890256|6.1474849890256|6.1474849890256|6.1474849890256|6.1474849890256|6.1474849890256|6.1474849890256|6.1474849890256|6.1474849890256|6.1474849890256|6.1474849890256|6.1474849890256|6.1474849890256|6.1474849890256|6.1474849890256|6.1474849890256|6.0677612303125|6.0397346812737|5.9930382391096|5.8083757979208|5.594306559754|5.4720074019969|5.3450084882909|5.2994538101812|5.2592691454432||5.2592691454432|5.2592691454432|5.2592691454432|5.2592691454432|5.2592691454432|5.2592691454432|5.2592691454432|5.140854468295|-5.8299285214179|-5.8299285214179|-5.8299285214179|-5.8299285214179|-5.8299285214179|-5.8299285214179|-5.8299285214179|-5.8299285214179|-5.8299285214179|-5.8299285214179|-5.8299285214179|-5.8299285214179|-5.8299285214179|-6.017698318984|-6.2057759576659|5.2505459440091|5.2505459440091|5.2505459440091|5.2505459440091|5.2505459440091|5.2505459440091|5.2505459440091|5.2505459440091|5.2505459440091|5.2122730560147|4.9314143466776|4.7943492518338|4.6698326652218|4.5981471080437|4.4901637257089|4.4718626935936|4.4718626935936||4.4718626935936|4.4718626935936|4.4718626935936|4.4718626935936|4.4718626935936|4.4718626935936|4.4718626935936|4.4718626935936|4.4718626935936|4.4718626935936||4.4718626935936|4.4718626935936|4.4718626935936|4.4718626935936|4.4718626935936|4.4718626935936|4.4718626935936|4.4631808819215|4.399645706221|4.3773840226559|4.2859546547107|4.2859546547107|4.2859546547107|4.2859546547107|4.2859546547107|4.2859546547107|4.2859546547107||4.2859546547107|4.2477271694797|-4.7712733238532|-4.7712733238532|-4.7712733238532|-4.7712733238532|-4.7712733238532|-4.7712733238532|-4.7712733238532|-4.7712733238532|-4.7712733238532|-4.7712733238532|-4.7712733238532|-4.7712733238532|-4.7712733238532|-4.7712733238532|-4.7712733238532|-4.7712733238532|-4.7712733238532|-4.7712733238532|-4.7712733238532|-4.7712733238532|-4.7712733238532|-4.7712733238532|-4.7712733238532||-4.7712733238532|-4.7712733238532|-4.7712733238532|-4.7712733238532|-4.7712733238532|-4.7712733238532|-4.8938694964485|-4.8938694964485|-4.8938694964485|-4.9720770529726|-5.3278633678201|-5.3799222928837|-5.3799222928837|-5.3799222928837|-5.4427784267215|-5.4427784267215|-5.4427784267215|-5.4427784267215|-5.4427784267215|-5.4427784267215|4.812975325062|4.812975325062|4.812975325062|4.812975325062|4.76941693036|4.7498974560739|4.7498974560739|4.6416266606685|4.6416266606685|4.6416266606685|4.6416266606685
09626|50003|/equities/nci-(hk)|MSCI_EEM|57.396031610531||||57.396031610531|57.396031610531|57.396031610531|57.396031610531|57.396031610531|57.396031610531|57.396031610531|57.396031610531|57.396031610531|57.396031610531|57.396031610531|57.396031610531|57.396031610531|55.74559046644|55.641315711635|55.641315711635|55.641315711635|55.641315711635|55.641315711635|55.641315711635|55.641315711635|55.641315711635|55.589564766891|55.589564766891|55.589564766891|55.589564766891|55.589564766891|55.589564766891|55.589564766891|54.385628451249|51.478476141714|50.120648098656||50.120648098656|50.120648098656|50.120648098656|||50.120648098656|49.82571866851|48.728577273212|47.57341898053|46.164909766439|45.442130584673|45.442130584673|45.442130584673|-50.722056589063|-50.722056589063|-50.722056589063|-50.722056589063|-50.722056589063|-50.722056589063|-50.722056589063|-51.116731654202|-51.278680437626|-51.278680437626|-51.509644633996|-51.760713928792|-51.991185920356|-51.991185920356|-51.991185920356|46.30077099234|46.30077099234|46.30077099234|46.30077099234|46.30077099234|46.30077099234|46.30077099234|46.30077099234|46.30077099234|46.30077099234|46.30077099234|46.30077099234|46.30077099234|46.30077099234|46.30077099234|46.30077099234|46.30077099234||46.30077099234|46.30077099234|46.30077099234|46.30077099234|46.30077099234|46.30077099234|46.30077099234|46.30077099234|46.30077099234|44.56752400299|43.617246891615|42.712525563913|42.712525563913|-47.401914386511|-47.401914386511||-47.401914386511|-47.401914386511|-47.401914386511||-47.401914386511|-47.401914386511|-47.401914386511|-47.401914386511|-47.566570684381|-47.767301370774|-48.1214436448|-48.757161766995|-49.587958502228|-49.834396123284|-50.824886056443|-51.649865232141|-51.649865232141|-51.649865232141|-51.649865232141|-51.649865232141|-51.649865232141|-51.649865232141|-52.347626670898|46.207036248364|46.207036248364|46.207036248364|46.207036248364|46.207036248364|46.207036248364|46.207036248364|46.207036248364|46.207036248364|46.207036248364|46.207036248364|46.207036248364|46.207036248364|45.352261904785|44.781997615303|44.781997615303|44.781997615303|44.781997615303|44.781997615303|44.781997615303|44.781997615303|44.781997615303|44.781997615303|44.781997615303|44.781997615303|44.210552778736|43.824446231366|43.824446231366|42.999385125373|42.88820654257|41.886897048507|40.106689850404|40.106689850404|40.106689850404|40.106689850404|40.106689850404|40.106689850404|40.106689850404|40.106689850404|40.106689850404|40.106689850404|40.106689850404|39.862987112022|39.62568313463|39.62568313463|39.62568313463||39.62568313463|39.62568313463|39.62568313463|38.306315441744|36.990348413936|35.230941961597|34.762123937194|34.762123937194|34.762123937194|34.762123937194|34.499076356047|34.499076356047|34.499076356047|33.740639251199|32.959042171335|32.757270817068|32.430299339589|31.744776577747|30.510863881416|29.467627425003|29.394327547199|29.394327547199|29.394327547199|29.394327547199|29.394327547199|29.394327547199|29.394327547199|29.394327547199|29.394327547199|28.788692367285|28.788692367285|28.788692367285|28.788692367285|28.387437065674|27.963818241306|27.773687867266|-30.933997736835|-30.933997736835|-30.933997736835|-30.933997736835||-30.933997736835||-30.933997736835|-30.933997736835|-30.933997736835|-30.933997736835|-30.933997736835|-30.933997736835|-30.933997736835|||-30.933997736835|-30.933997736835|-30.933997736835|-30.933997736835|-30.933997736835|-30.933997736835|-30.933997736835|-30.933997736835|-31.732219919522||27.582134995246|27.582134995246|27.121868383644|27.121868383644|27.121868383644|27.121868383644|27.121868383644|27.121868383644|27.121868383644|27.121868383644|27.121868383644|27.121868383644|27.121868383644|27.121868383644|25.460409548281|24.728322131684|24.728322131684|24.728322131684|24.728322131684|24.728322131684|24.728322131684
09627|103254|/equities/foxconn-tech|MSCI_EEM||||||||-59.987984288981|-59.987984288981|-59.987984288981|-59.987984288981|-60.622168040791|-60.622168040791|-60.622168040791|-60.622168040791|-61.757964532154|-62.348214370255|-62.348214370255|-62.348214370255|-62.348214370255|-62.348214370255|-62.348214370255|-62.348214370255|-62.348214370255|-62.348214370255|-62.348214370255|-62.348214370255|-62.348214370255|-62.348214370255|-62.348214370255|-62.348214370255|-63.570238146787|-64.094707526107|-64.099675537634|-64.555196313381|-64.761327880753||-64.822626377493|-64.822626377493|-64.823090824719|-64.823090824719||-64.823090824719|-64.823090824719|-64.823090824719|-64.823090824719|-64.823090824719|-65.189002784236|-65.189002784236|-66.460002033957|-67.816669986257|-68.051852488528|-68.757615062937|-68.972602987732|-68.972602987732|-68.972602987732|-68.972602987732|-68.972602987732|-68.972602987732|-68.972602987732|-68.972602987732|-68.972602987732|-68.972602987732|-68.972602987732|-69.252894878879|-69.939973530966|-69.939973530966|-69.939973530966|-70.944420798838|-72.32157578316|-73.20730617142|67.822921893733|67.822921893733|67.822921893733|67.822921893733|67.822921893733|67.822921893733|67.822921893733|67.822921893733|67.822921893733|67.822921893733|67.822921893733|67.822921893733|-71.139693262341|-71.139693262341||-71.139693262341|-71.139693262341|-71.139693262341|-71.139693262341|-71.139693262341|-71.139693262341|-71.139693262341||-72.13854662816||-74.748387939845|-75.381543087865|-75.491575151207||-75.491575151207|-75.491575151207|-75.491575151207|-75.491575151207||-75.491575151207|-75.491575151207|-75.491575151207|-75.491575151207|-75.491575151207|-75.491575151207|-75.491575151207|-75.607680163161|-75.607680163161|-75.607680163161|-75.607680163161|-75.607680163161|-75.607680163161|-75.607680163161|-75.607680163161|-75.607680163161|-75.607680163161|-75.607680163161|-75.607680163161|68.094763489661|68.094763489661|68.094763489661|68.094763489661|68.094763489661|68.094763489661|68.094763489661|68.094763489661|68.094763489661|68.094763489661|68.094763489661|68.094763489661|68.094763489661|68.094763489661|68.094763489661|68.094763489661|64.327445854289|64.327445854289|64.327445854289|63.641610319463|61.887895006247|61.887895006247|61.887895006247|61.887895006247|61.887895006247|61.887895006247|61.887895006247|61.887895006247|61.887895006247|61.887895006247|61.887895006247|61.887895006247|60.825438811059|60.674710584577|60.674710584577|60.674710584577|60.674710584577|60.669086632149|60.669086632149|60.669086632149|60.669086632149|60.669086632149|60.669086632149|60.669086632149|60.669086632149|60.669086632149|60.669086632149|60.669086632149|60.326762076899|59.831657542501|59.831657542501|59.831657542501|59.831657542501|59.831657542501|59.831657542501|59.831657542501|59.831657542501|59.446285183468|58.262538414574|57.799846833102|57.799846833102|57.799846833102|57.328042710732|57.328042710732|57.328042710732|57.328042710732||57.328042710732|57.328042710732|57.328042710732|57.328042710732|57.328042710732|57.328042710732|57.328042710732|57.328042710732|57.328042710732|57.328042710732|57.328042710732|57.328042710732|56.670047456369|55.505608539168|54.809283443805|54.809283443805|54.809283443805|54.809283443805|54.809283443805|54.809283443805||54.226981265143|53.013312135356|52.70368171866|51.965201231454|50.89654511166|50.89654511166|50.182024126359|50.182024126359|50.182024126359|49.750646768171|49.750646768171|49.100718800843|-57.817536026125|-57.817536026125|-57.817536026125|-57.817536026125|-60.752818484974|-64.647574738079|||-68.442971605732|-68.442971605732|-68.442971605732|-71.158855220426|-72.804281628517|-74.210313174888|-74.422574517643|-75.047300441967|-75.435890312445|-75.78967690358|-75.78967690358|-75.78967690358|-75.78967690358|-75.78967690358|-76.855192236209|-77.336044657996|-77.336044657996|-79.133383419624|-79.133383419624|-79.133383419624
09628|103627|/equities/zhen-ding|MSCI_EEM||||||||157.40451602247|157.40451602247|157.40451602247|157.40451602247|157.40451602247|154.12081393456|154.12081393456|154.12081393456|154.12081393456|153.82868214951|152.94378868356|152.94378868356|152.94378868356|152.94378868356|152.94378868356|152.94378868356|152.94378868356|152.94378868356|152.94378868356|152.94378868356|152.94378868356|150.52087631506|136.13430701674|-152.1241332213|-152.1241332213|-152.1241332213|-152.1241332213|-152.1241332213|-152.1241332213||-152.23460148891|-152.23460148891|-152.23460148891|-152.23460148891||-152.23460148891|-152.23460148891|-152.23460148891|-152.23460148891|-152.23460148891|-152.5056808505|-152.5056808505|-154.17297872278|-156.66752193458|-156.66752193458|-156.66752193458|-156.66752193458|-156.66752193458|-156.66752193458|-156.66752193458|-156.66752193458|-156.66752193458|-156.66752193458|-156.66752193458|-156.66752193458|-156.66752193458|-156.66752193458|-156.66752193458|-156.66752193458|-156.66752193458|-156.66752193458|-162.15835770509|-163.00928633899|-165.87142926554|-168.35361637721|-168.35361637721|150.09244623221|150.09244623221|150.09244623221|150.09244623221|150.09244623221|150.09244623221|150.09244623221|150.09244623221|150.09244623221|150.09244623221|149.24160692468|147.60178547186||-168.3914258926|-168.3914258926|-168.3914258926|-168.3914258926|-169.44948682113|-169.44948682113|-169.44948682113|-175.66609646792|-178.90677385324||-183.10063077769|-183.10063077769|-183.10063077769||-183.10063077769|-183.11181197521|-186.81867997246|-189.99297774717||-190.65886416353|-193.45429351503|-193.49329885667|-193.49329885667|-193.49329885667|-193.49329885667|-193.49329885667|-193.49329885667|-193.49329885667|-193.49329885667|-196.81076660723|-196.81076660723|-196.81076660723|-197.40085178582|-198.91761309535|171.55284862963|171.55284862963|171.55284862963|171.55284862963|171.55284862963|171.55284862963|171.55284862963|171.55284862963|164.36427625514|162.26586250571|149.62873611746|148.93928136826|148.93928136826|148.93928136826|147.76586818695|142.83246664877|142.83246664877|142.83246664877|130.73051849863|124.20057610959|117.91730678844|117.15058897503|117.15058897503|117.15058897503|117.15058897503|117.15058897503|117.15058897503|117.15058897503|117.15058897503|107.61183824078|107.61183824078|106.8464869342|105.1220671251|105.1220671251|105.1220671251|104.24674125011|102.9407130803|102.9407130803|102.9407130803|102.9407130803|102.9407130803|102.9407130803|100.62857008922|99.951938381757|99.951938381757|96.974375979729|96.749306644144|-103.41264002702|-103.41264002702|-103.41264002702|-103.41264002702|-103.41264002702|-103.41264002702|-103.41264002702|-103.41264002702|-104.50848518899|-105.94276318606|-106.05862644046|-106.34847204254|-107.19830260858|-108.63700289842|100.71913182659|100.71913182659|100.71913182659|100.24347980732|99.909422008134|99.027064207573|99.027064207573|97.087066704955|97.087066704955||97.087066704955|97.087066704955|97.087066704955|97.087066704955|97.087066704955|97.087066704955|97.087066704955|97.087066704955|97.087066704955|97.087066704955|97.087066704955|97.087066704955|97.087066704955|96.346740783283|93.968600870315|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242||-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-102.07680145242|-105.29089330014|-108.88987788421|||-111.91513034354|-111.91513034354|-111.91513034354|-117.43347815949|-118.69853221617|-118.69853221617|-118.69853221617|-118.69853221617|-118.69853221617|-118.69853221617|-119.13725801796|-119.39476298514|-119.39476298514|-119.79973665016|-120.28256056263|-120.28256056263|-120.28256056263|-121.67506729181|-121.86361422315|-121.86361422315
09629|32493|/equities/china-minsheng-banking|MSCI_EEM|3.9056208479248||||3.9056208479248|3.9056208479248|3.9056208479248|3.9056208479248|3.8079122026587|3.7304579637475|3.6818377712456|3.6818377712456|3.6818377712456|3.6818377712456|3.6818377712456|3.6818377712456|3.6818377712456|-3.9999097542373|-3.9999097542373|-3.9999097542373|-3.9999097542373|-3.9999097542373|-3.9999097542373|-3.9999097542373|-3.9999097542373|-4.0243441745537|-4.053160195538|-4.0887314317602|-4.0887314317602|-4.0887314317602|-4.1074792939179|-4.1383102423342|-4.1651618289771|-4.1651618289771|-4.1651618289771|-4.1651618289771||-4.166290990492|-4.1891166222224|-4.1891166222224|||-4.1891166222224|-4.2406851066626|-4.2802056618838|-4.3480532674507|-4.3480532674507|-4.3480532674507|-4.3583926126379|-4.365855034121|-4.365855034121|-4.3742835874117|-4.4142038419023|4.1178118315203|4.1178118315203|4.1178118315203|4.1178118315203|4.1178118315203|4.1178118315203|4.1178118315203|4.0847910076229|4.0681011842189|4.060112362272|3.9971384146456|3.9971384146456|3.9971384146456|3.9971384146456|-4.3292782239075|-4.3292782239075|-4.3292782239075|-4.3292782239075|-4.3292782239075|-4.3292782239075|-4.3292782239075|-4.3292782239075|-4.3292782239075|-4.3292782239075|-4.3292782239075|-4.3292782239075|-4.3292782239075|-4.3575312751261|-4.3696372438523||-4.3696372438523|-4.3696372438523|-4.3696372438523|-4.3696372438523|-4.3696372438523|-4.3696372438523|-4.3696372438523|-4.3696372438523|-4.3696372438523|-4.3696372438523|-4.3696372438523|-4.3696372438523|-4.375858099398|-4.375858099398|-4.375858099398||-4.375858099398|-4.375858099398|-4.375858099398||-4.375858099398|-4.375858099398|-4.375858099398|-4.375858099398|-4.4407177569076|-4.4407177569076|-4.4407177569076|-4.4441308314717|-4.460145400091|-4.505161680694|-4.5418463966532|-4.5670518898615|-4.6495017236746|-4.6611132297556|-4.6734100213437|-4.6734100213437|-4.6734100213437|-4.6734100213437|-4.7215666893223|-4.7772963182903|-4.7775516396072|-4.810612745341|-4.8235567467153|-4.8235567467153|-4.8235567467153|-4.8789518825147|-4.9116128806641|-4.9334589512668|-4.943287667469|-4.9564308422978|-4.9927009761527|-5.0280009574576|-5.0972231832791|-5.2282683969282|-5.2282683969282|-5.2282683969282|-5.2282683969282|-5.2282683969282|-5.2282683969282|-5.2282683969282|-5.2282683969282|-5.2282683969282|-5.2282683969282|-5.3002980418496|-5.4047755607292|-5.4591954425888|5.0260636598411|5.0260636598411|5.0260636598411|5.0260636598411|5.0260636598411|5.0260636598411|4.8828484251038|4.7753871496007|4.7424602975566|4.7424602975566|4.7424602975566|4.7424602975566|4.664400232072|4.5044448290285|4.5044448290285|4.4277165370978|4.3030182473965|4.2693710227532|4.2693710227532||4.2693710227532|4.2693710227532|4.2693710227532|4.2693710227532|4.2693710227532|4.2693710227532|4.2693710227532|4.2693710227532|4.2693710227532|4.2693710227532|4.2693710227532|4.2693710227532|4.1898566506221|4.0953962827076|4.07988477022|3.9465386897386|3.8955986003148|3.8847512291375|3.8847512291375|3.8384791206681|3.8384791206681|3.8384791206681|3.7983100095681|3.7686777423148|3.7371707827091|3.7371707827091|3.7371707827091|3.7371707827091|3.6813008951081|3.674266833466|3.674266833466|3.674266833466|3.674266833466|3.6447408005062|3.5747120032115|3.5269022528114|3.466002537562|3.4378426022902|3.4378426022902|-3.7033728065359||-3.7033728065359||-3.7033728065359|-3.7033728065359|-3.7033728065359|-3.7033728065359|-3.7033728065359|-3.7033728065359|-3.7033728065359|||-3.7033728065359|-3.7033728065359|-3.7033728065359|-3.7033728065359|-3.7033728065359|-3.7033728065359|-3.7033728065359|-3.7143029440628|-3.7831144850769||-3.799900730275|-3.799900730275|-3.799900730275|-3.799900730275|-3.9054453459304|-3.9227170510338|-3.9341299449124|-3.9873666271808|3.7480846852756|3.7480846852756|3.7480846852756|3.7480846852756|3.7139829894676|3.6972033073255|3.6646702212039|3.5979669140382|3.5543158323553|3.5543158323553|3.5543158323553|3.5543158323553|3.5543158323553
09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM|12.249370867736|12.249370867736|12.249370867736|12.222781751175|12.222781751175|12.222781751175|12.222781751175|12.222781751175|12.222781751175|12.222781751175|12.222781751175|12.222781751175|12.222781751175|12.222781751175|12.205872721948|12.205872721948|12.205872721948|12.205872721948|12.205872721948|12.205872721948|12.205872721948|12.205872721948|12.205872721948|12.205872721948|12.205872721948|12.205872721948|12.205872721948|12.205872721948|12.084303374067|11.880059289684|11.558622047918|11.558622047918|11.45485774413||11.362588602723|11.362588602723|||11.362588602723|11.362588602723||||10.62895213836|-11.634346936218|-11.634346936218|-11.674829613359|-11.802032562529|-11.875637910421|-11.875637910421|-11.875637910421|-11.875637910421|-11.875637910421|-11.875637910421|-12.008488062553|-12.008488062553|-12.008488062553|-12.071653449461|-12.112578535454|-12.112578535454|-12.112578535454|-12.112578535454|-12.3411983918|-12.537442678748|-12.601047403877|-12.615608461769|-13.039842561519|-13.239681860591|-13.239681860591|-13.464368763659|-13.560687850023|-13.722986404658|-13.773819195064||-13.773819195064|-13.773819195064|-13.790116605975|-13.790116605975|-13.986518393863|-14.29168675885|-14.382984993031|-14.503038747632|-14.646987075632|-14.661929787337|-14.719644640485|-14.858216496087|-15.097184361989|13.894146933834|13.894146933834|13.894146933834|13.894146933834|13.894146933834|13.894146933834|13.894146933834|13.894146933834|13.894146933834|13.894146933834|13.894146933834|13.894146933834|13.894146933834|13.894146933834|13.469052754817|-14.495574341292|-14.495574341292|-14.495574341292|-14.495574341292|-14.495574341292|-14.495574341292|-14.495574341292|-14.495574341292|-14.619249090082|-14.672159917716|-14.672159917716|-14.714766656625|-14.714766656625|-14.714766656625|-14.714766656625|-14.714766656625|-14.977796355075|-15.078940116903|-15.144926385552|-15.144926385552|-15.166545149316|-15.166545149316|-15.383661160458|-15.403234465904|-15.622910613853|-15.622910613853|-15.622910613853|-15.622910613853|-15.622910613853|-15.622910613853|-15.622910613853|-15.622910613853|-15.622910613853||-15.622910613853|-15.622910613853|-15.622910613853|-15.728511513425|-15.827513470863|-15.85115767729|-15.85115767729|-15.937509133636|-15.937509133636|-16.110565956234|-16.347295186915|-16.478106231599|-16.575673230389|-16.725192423109|-17.024102762279|-17.297533992555|-17.297533992555|-17.622538146737|16.414520688747|16.414520688747|16.414520688747|16.414520688747|16.414520688747|16.414520688747|16.414520688747|16.414520688747|16.414520688747|16.414520688747|16.414520688747|16.414520688747|16.414520688747|16.245023775868|16.228081015273|16.200923791113|16.111026197211|15.607806317824|-17.143383591744|-17.143383591744|-17.143383591744|-17.143383591744||-17.199315010809|-17.246461483398|-17.339401400265|-17.438223799265|-17.638581337969|-17.829693611627|-17.829693611627|-17.829693611627|-17.829693611627|-17.829693611627|-17.829693611627|-17.829693611627|-17.829693611627|-17.829693611627|-17.829693611627|-18.112437787062|-18.248009852428|-18.248009852428|-18.345011580455|-18.345011580455|-18.532512519611|-18.804736823785|-19.004429838114|17.32178749276|17.32178749276|17.32178749276|17.32178749276|17.32178749276|17.32178749276|17.32178749276|17.32178749276|16.971431246872|16.95889669715|16.95889669715||16.680440863621|16.546045259913|16.532271442899|16.316134834829|16.00451923955|16.00451923955|15.732243819905|||15.391659944005|14.768263564299|14.768263564299|14.768263564299|14.768263564299|14.768263564299|14.768263564299|14.768263564299|14.768263564299|14.768263564299|14.64390174383|14.64390174383|14.64390174383|14.64390174383|14.64390174383|14.64390174383|14.64390174383|14.64390174383|14.64390174383|14.307668807706|14.134127165175|14.134127165175|14.134127165175|13.977918705782|-15.068027921629|-15.068027921629|-15.068027921629|-15.068027921629|-15.068027921629|-15.068027921629|-15.068027921629
09631|13804|/equities/pge-polska|MSCI_EEM|9.4213838065713|9.4213838065713|9.4213838065713|9.2789925014346|9.2789925014346|9.2339960240158|9.2339960240158|9.2339960240158|9.2339960240158|9.2339960240158|9.2339960240158|9.2339960240158|9.2339960240158|9.1997172725237|8.984963564082|8.8207930503113|8.7925479078539|-9.4812639534454|-9.4812639534454|-9.4812639534454|-9.4812639534454|-9.4812639534454|-9.4812639534454|-9.4812639534454|-9.4812639534454|-9.4812639534454|-9.4812639534454|-9.4812639534454|-9.4812639534454|-9.4812639534454|-9.4812639534454|-9.4812639534454|-9.4812639534454||-9.4812639534454|-9.4812639534454|||-9.4812639534454|-9.4812639534454||||-9.4812639534454|-9.4812639534454|-9.4812639534454|-9.4812639534454|-9.4812639534454|-9.4812639534454|-9.4812639534454|-9.4812639534454|-9.4812639534454|-9.4812639534454|-9.4812639534454|-9.7185159060668|-9.7884618809169|-9.8907352079226|-10.119150226787|-10.397833366609|-10.8158145695|-10.986016144253|-11.093032659691|-11.093032659691|-11.182203307859|-11.42022590186|-11.503862322986|-11.559305307821|-11.559305307821|-11.660950154679|10.766226592444|10.766226592444|10.766226592444|10.766226592444||10.766226592444|10.766226592444|10.766226592444|10.565109926456|10.565109926456|10.565109926456|10.565109926456|10.565109926456|10.565109926456|10.458178420855|10.427697813062|-11.320899676676|-11.320899676676|-11.320899676676|-11.320899676676|-11.320899676676|-11.320899676676|-11.320899676676|-11.320899676676|-11.320899676676|-11.436508276655|-11.436508276655|-11.436508276655|-11.439736334096|-11.439736334096|-11.439736334096|-11.439736334096|-11.439736334096|-11.439736334096|-11.439736334096|-11.439736334096|-11.439736334096|-11.439736334096|-11.439736334096|-11.439736334096|-11.439736334096|-11.581929700916|-11.859088281068|-11.924779405547|-11.924779405547|-11.924779405547|-11.924779405547|-11.924779405547|-11.924779405547|-11.924779405547|-11.924779405547|-11.924779405547|-11.924779405547|-11.924779405547|-11.963087760025|-12.29565346088|-12.326651522515|-12.326651522515|-12.326651522515|-12.326651522515|-12.326651522515|-12.326651522515|-12.326651522515|-12.326651522515|-12.428088266906|-12.428088266906||-12.611847085622|-12.611847085622|-12.611847085622|-12.611847085622|11.319772448543|11.319772448543|11.319772448543|11.319772448543|11.319772448543|11.319772448543|11.319772448543|11.319772448543|11.319772448543|11.319772448543|11.319772448543|11.319772448543|11.243080684877|11.058835452445|11.058835452445|11.058835452445|10.822594370718|10.749549616569|10.733666302092|10.527128830361|10.369032319837|10.315032706134|10.315032706134|10.315032706134|10.315032706134|10.315032706134|10.315032706134|10.315032706134|10.315032706134|10.072258403426|9.9719235898601|9.9719235898601|9.6624153986625|9.4971090712128|9.4971090712128|9.4971090712128||9.4971090712128|9.4971090712128|9.4971090712128|9.4971090712128|9.4971090712128|9.4971090712128|9.3045653146702|8.9497950653454|8.7145447479356|8.7145447479356|8.7145447479356|8.7145447479356|8.7145447479356|8.7145447479356|8.7145447479356|8.7071243587098|8.7071243587098|8.7071243587098|8.7071243587098|8.7071243587098|8.7071243587098|8.7071243587098|8.7071243587098|8.7071243587098|8.4487951732664|8.4487951732664|8.2622170422904|8.0696857742063|7.9460953928355|7.7429944384235|7.5559944431139|7.4396591824456|7.4396591824456|7.374177208892||-8.3088456217617|-8.3088456217617|-8.3088456217617|-8.3088456217617|-8.3088456217617|-8.3088456217617|-8.3088456217617|||-8.3088456217617|-8.3088456217617|-8.502027481955|-8.502027481955|-8.502027481955|-8.502027481955|-8.502027481955|-8.502027481955|-8.502027481955|7.7170908507917|7.7170908507917|7.7170908507917|7.7170908507917|7.7170908507917|7.7170908507917|7.6186566415996|7.5780629652044|7.5360705076876|7.3657449549241|7.2421608308734|7.2110675021213|7.1928529655714|7.1855034470315|7.1358925898599|6.9598809966034|6.8008675584734|6.740297292067|6.710358211722|6.710358211722|6.710358211722|6.710358211722
09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-212.98588810461|-212.98588810461|-212.98588810461||-212.98588810461|-212.98588810461|-212.98588810461|-212.98588810461|-212.98588810461|-212.98588810461|-216.6121023021|-216.87291183724|-216.87291183724|-216.87291183724|-217.17517053422|-217.17517053422|-217.17517053422|-217.17517053422|-217.17517053422|-218.12241323057|197.0181972271|197.0181972271|197.0181972271|197.0181972271|197.0181972271|194.48688885964|191.7298736285|190.6331930901|188.403607462|188.403607462|188.403607462|188.403607462|188.403607462|178.75955740407|-192.8901936931|-192.8901936931||||-192.8901936931|-192.8901936931|||-192.8901936931|-192.8901936931|-192.8901936931|-192.8901936931|-192.8901936931|-192.8901936931|-192.8901936931|-192.8901936931|-192.8901936931|-192.8901936931|-192.8901936931||-192.8901936931|-196.12243540227|-200.34714892109|-203.1579454497|-205.0576106041|-205.0576106041|-205.0576106041|-205.0576106041|-205.0576106041|-205.0576106041|-205.0576106041|-205.0576106041|-205.0576106041|-205.0576106041|-205.0576106041|-205.0576106041|-205.0576106041|-205.0576106041|-205.0576106041|-206.87512153711|-208.64457643392|-215.55508780879|-218.0834331027|-223.84825425582|-224.68707322551||-224.68707322551|-224.68707322551|-224.68707322551|-224.68707322551|-224.68707322551|-224.68707322551|-224.68707322551|-224.68707322551|-224.68707322551|-224.68707322551|-224.68707322551|-224.68707322551|-224.68707322551|-224.68707322551|-224.68707322551|-224.68707322551|-224.68707322551|-224.68707322551|-224.68707322551|-224.68707322551|-224.68707322551|-224.68707322551|-224.68707322551|-224.91984566284|-224.91984566284|-224.91984566284|-227.02204565022|-228.50227328378|-230.93738418251|-230.93738418251|-232.7637534211|-234.73056283089|-234.73056283089|-235.04506031775|221.42449586748|221.42449586748|221.42449586748|221.42449586748|221.42449586748|221.42449586748|221.42449586748|221.42449586748|221.42449586748|221.42449586748|221.42449586748|221.42449586748|218.9605511334|218.11673056668||218.11673056668||215.85192369958|211.00213829169|206.9690388164|-225.01100103983|-225.01100103983|-225.01100103983|-225.01100103983|-225.01100103983|-227.23444814294|-228.07161532077|-229.5906758908|-229.95901768525|-229.95901768525|-229.95901768525|-229.95901768525|-231.14335603537|-233.2370670087|-234.89673739085|-235.75680395922|-235.75680395922|-235.75680395922|-235.75680395922|-235.75680395922|-235.75680395922|-235.75680395922|-236.30756639729|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-240.0278215523|-242.69757611172|-243.51641943186|-243.51641943186|-243.51641943186|-243.51641943186|-243.51641943186||-243.51641943186|-243.51641943186|-246.80714100963||-247.16683570405|-247.16683570405|-249.39648258973|-249.97387327407|-251.94874418283|223.57471909891|223.57471909891|223.57471909891|223.57471909891|223.57471909891|223.57471909891|223.57471909891|223.57471909891|223.57471909891|223.57471909891|221.57191706113|217.22435008609|-237.96444329673||-237.96444329673|-237.96444329673|-237.96444329673|-237.96444329673|-237.96444329673|-237.96444329673||-237.96444329673|-237.96444329673|-237.96444329673|-237.96444329673|-237.96444329673|-237.96444329673|-237.96444329673|-237.96444329673|||-237.96444329673|-237.96444329673|-237.96444329673|-237.96444329673|-237.96444329673||-237.96444329673|-237.96444329673|-246.9604984859|-249.38944717021|-255.21905253954||-255.21905253954|-255.21905253954|-255.21905253954|-257.58784615803|-259.01982346959|237.99357360123|237.99357360123|237.99357360123|237.99357360123|237.99357360123|237.99357360123|237.62389758315|237.62389758315|237.62389758315|237.62389758315|237.62389758315|237.62389758315|237.62389758315
09633|100134|/equities/china-power|MSCI_EEM|-3.2653021302796||||-3.2653021302796|-3.2653021302796|-3.2653021302796|-3.2653021302796|-3.282307447308|-3.282307447308|-3.282307447308|-3.3047861802508|-3.3708734101642|-3.3990907836376|-3.3990907836376|-3.3990907836376|-3.3990907836376|-3.3990907836376|-3.3990907836376|-3.3990907836376|-3.3990907836376|-3.3990907836376|-3.3990907836376|-3.3990907836376|-3.3990907836376|-3.3990907836376|-3.3990907836376|-3.3990907836376|-3.3990907836376|-3.3990907836376|-3.4167675363155|-3.4180750567749|-3.4322600119|-3.4322600119|-3.4322600119|-3.4322600119||-3.4322600119|-3.4669555550025|-3.5211254473312|||3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.3141610387909|3.2895815112398|3.2895815112398|3.2873127701334|3.2681252959096|3.217404368059|3.217404368059|3.217404368059|3.217404368059|3.217404368059||-3.4163680632174|-3.4163680632174|-3.4163680632174|-3.4163680632174|-3.4163680632174|-3.4163680632174|-3.4163680632174|-3.4163680632174|-3.4163680632174|-3.4163680632174|-3.4163680632174|-3.4163680632174|-3.4163680632174|-3.4163680632174|-3.4163680632174|-3.4181867528028|-3.4482378998365|-3.4482378998365|-3.4482378998365||-3.4482378998365|-3.4482378998365|-3.4482378998365|-3.4735976633061|-3.5239973793017|-3.5246264548934|-3.5246264548934|3.2944695567397|3.2944695567397|3.2944695567397|3.2944695567397|3.2927439317999|3.2708265898291|3.2625055368796|3.2625055368796|3.2625055368796|3.24778391874|3.1508709673105|3.1081899408962|3.0590999661182|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.048038213355|3.0022645845487|-3.1609633330537|-3.1609633330537|-3.1609633330537|-3.1609633330537|-3.1609633330537|-3.1609633330537|-3.1609633330537|-3.1609633330537|-3.1609633330537|-3.1609633330537|-3.1609633330537|-3.1609633330537|-3.1609633330537||-3.1609633330537|-3.1926249861749|-3.1926249861749|-3.1926249861749|-3.1926249861749|-3.1926249861749|-3.2112499872879|-3.2408333133808|-3.2814815652758|-3.2944238861832|-3.3071525008944|-3.3071525008944|-3.3071525008944|-3.3071525008944|-3.3071525008944|-3.3071525008944|3.0892750387426|3.0659817828777|3.0659817828777|3.0659817828777|3.0659817828777|3.0659817828777|3.0659817828777|3.0659817828777|3.0659817828777|3.0659817828777|3.0659817828777|3.0659817828777|3.0659817828777|3.0659817828777|3.0210908931761|3.0195454140801|3.0133837748787|2.974671271262|2.974671271262|2.9557459385499|2.9497177767869|2.9152419487764|2.9052688325036|2.9030764726123||2.8806405362509||2.8653916543271|2.8653916543271|2.8653916543271|2.8148796498274|-3.013595278847|-3.013595278847|-3.013595278847|||-3.013595278847|-3.013595278847|-3.013595278847|-3.013595278847|-3.013595278847|-3.013595278847|-3.013595278847|-3.0362169828545|-3.071352319202||2.8868129358537|2.8868129358537|2.8868129358537|2.8868129358537|2.8868129358537|2.8868129358537|2.8868129358537|2.8868129358537|2.8868129358537|2.8868129358537|2.8868129358537|2.86812549011|2.8651394223293|2.8518215787764|-3.0468171045741|-3.0468171045741|-3.0468171045741|-3.0468171045741|-3.0468171045741|-3.0468171045741|-3.0468171045741
09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER|-31708.035918558|-31972.834103048|-31972.834103048|-31972.834103048|-31972.834103048|-31972.834103048|-31972.834103048|-32370.926781164|-32784.865269087|-32784.865269087|-32784.865269087|-33242.072521207|29341.118959543|29341.118959543|29341.118959543|29341.118959543|29341.118959543|29341.118959543|29341.118959543|29341.118959543|28760.270320424|28760.270320424|28690.300356026|28565.889284474|28464.321427193|27844.80158577|26634.223984189|25653.582204654|25152.85353552||25152.85353552|25152.85353552|25152.85353552|24806.503928355|23788.337698172|23765.219902381|||23765.219902381|23765.219902381|23765.219902381||23765.219902381|23765.219902381|23765.219902381|23765.219902381|23765.219902381|23765.219902381|23765.219902381|23751.35544709|23609.2838301|23578.455185322|23578.455185322|23578.455185322||23562.400831157|-25761.797195096|-25761.797195096|-25761.797195096|-25761.797195096|-25761.797195096|-25761.797195096|-25761.797195096|-25761.797195096|-25761.797195096|-25761.797195096|-26314.372772546|23619.044269386|23619.044269386||23619.044269386|23619.044269386|23619.044269386|23619.044269386|23619.044269386|23619.044269386|23619.044269386|23619.044269386|23490.472248814||23490.472248814|23490.472248814|23292.064504709|23292.064504709|22785.627227454|22326.252474949|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583||-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23489.291592583|-23664.927892077|-23664.927892077|-23904.36432453|21611.581581268|21611.581581268|21611.581581268|21611.581581268|21227.312868075|21213.472676636|21213.472676636||21108.30297404|21041.447748933|20800.497498815|20534.997220905|20301.108023228|19810.120025809||19633.755798689|19633.755798689|19633.755798689|19633.755798689|19633.755798689|19633.755798689|19633.755798689|19633.755798689|19633.755798689|19633.755798689|19633.755798689|19633.755798689|19633.755798689|19633.755798689|19226.395331876|-20496.801754684|-20496.801754684|-20496.801754684|-20496.801754684|-20496.801754684|-20499.874100416|-20499.874100416|-20499.874100416|-20499.874100416|-20499.874100416|-20499.874100416|-20499.874100416||-20499.874100416|-20499.874100416|-20499.874100416|-20499.874100416||-20499.874100416|-20499.874100416|-20499.874100416|-20499.874100416|-20499.874100416|-20557.637889351|-20750.708765946|-20941.898628828|-21068.776254254|-21105.306949171|-21169.850555054|-21169.850555054|-21169.850555054|-21169.850555054||-21208.722838949|-21645.336838208|-21645.336838208|-21672.596486898|-21862.884985442|-22192.080228941|-22192.080228941|-22660.089143268|20518.285418435|20518.285418435|20518.285418435|20518.285418435|20518.285418435|20263.650464928|20130.212566573|20130.212566573|20130.212566573|20130.212566573|19996.311810583|19996.311810583|19562.568678426||19097.298531584|18779.109768346|18779.109768346|18779.109768346|18779.109768346|18779.109768346|18779.109768346|18779.109768346|||18779.109768346|18779.109768346|18779.109768346|18779.109768346|18779.109768346|18779.109768346|18779.109768346|18779.109768346|18779.109768346|18779.109768346|18572.344187051|-20216.303674452|-20216.303674452|-20216.303674452|-20216.303674452|-20216.303674452|-20216.303674452||-20216.303674452|-20450.337416057|-20567.431145921|-20567.431145921|-20567.431145921|-20567.431145921|-20567.431145921|-20567.431145921|-20567.431145921|-20630.479051023|18879.362049401|18879.362049401
09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH|-1.9858369624255|-1.9858369624255|-1.9992633037698|-2.0197370110763||-2.0572078425369|-2.1088142481867|1.8892160867049|1.8892160867049|1.8892160867049|1.8892160867049|1.8892160867049|1.8892160867049|1.8892160867049|1.8892160867049|1.8892160867049|1.8892160867049|1.8892160867049|1.8611291152196|1.8611291152196|1.8611291152196|1.8611291152196|1.8611291152196|1.8611291152196||1.8611291152196|1.8611291152196|1.8611291152196|1.8611291152196|1.8611291152196|1.8611291152196|1.8611291152196|1.8611291152196|-2.1087724819941|-2.1087724819941|-2.1087724819941||-2.1087724819941|-2.1087724819941|-2.1087724819941|-2.1087724819941||-2.1087724819941|-2.1087724819941|-2.1087724819941|-2.1087724819941|-2.1087724819941|-2.1444027771732|-2.1589919980126|-2.2055466633988|-2.2666624556294|2.0165961982994|2.0165961982994|2.0165961982994|2.0165961982994|2.0165961982994|2.0165961982994|2.0165961982994|2.0165961982994|2.0165961982994|2.0165961982994||2.0165961982994|2.0165961982994|2.0165961982994|2.0165961982994|2.0165961982994|2.0165961982994|2.0165961982994|2.0165961982994|2.0165961982994|2.0165961982994|2.0165961982994|2.0165961982994|2.0165961982994|2.0165961982994|2.0165961982994|2.0165961982994|2.0165961982994|2.0165961982994|2.0165961982994|2.0165961982994|2.0165961982994|-2.3240555333743|-2.3240555333743|-2.3240555333743|-2.3240555333743|-2.3240555333743|-2.3240555333743|-2.3240555333743|-2.3240555333743|-2.3845061248816|-2.4794512398019|-2.5005014347781|-2.5791682719908|-2.6057424280072|-2.6944360438347|-2.7363717795596|2.4379132058961|2.4379132058961|2.4379132058961|2.4379132058961|2.4379132058961|2.4379132058961|2.4379132058961|2.4379132058961|2.4379132058961|2.4379132058961|2.4379132058961|2.4379132058961|2.4379132058961|2.4379132058961|2.4379132058961|2.4379132058961|2.4379132058961|2.4379132058961|2.4379132058961|2.4379132058961|2.4379132058961|2.3921257949254|2.3795841906226|2.3275935753359|2.2701038899437|2.2261765601917||2.19244072202|2.1185821485002|2.1185821485002|2.1185821485002|2.1185821485002|2.1185821485002|2.1185821485002|2.1185821485002|2.1185821485002|2.1185821485002|1.791984879285|1.791984879285|1.791984879285|1.791984879285|1.791984879285|1.791984879285|1.791984879285|1.791984879285|1.791984879285|1.791984879285|1.791984879285|1.791984879285|1.791984879285|1.791984879285|1.791984879285|1.791984879285|1.791984879285|1.791984879285|1.7508503042866|1.7508503042866|1.7508503042866|1.6576115580851|1.6530095306381|1.6530095306381|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221||-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221||-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8378581407221|-1.8570646050409|-1.8789606759764|-1.9005119281584|-1.9177909976436||-1.9231010880949|-1.9478900594713|-2.0134888802637|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392|-2.0692415527392||-2.0958240288152|-2.1517741338855|-2.1517741338855|-2.1517741338855|-2.1517741338855|-2.1784486501967|-2.1784486501967|-2.1784486501967|-2.2666096256347|-2.3228996248347|-2.5043329498616|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503|-2.5283642766503
09636|49992|/equities/china-taiping|MSCI_EEM|22.678293535553||||22.678293535553|22.678293535553|22.678293535553|22.678293535553|22.678293535553|22.508997431513|22.508997431513|22.508997431513|22.508997431513|22.508997431513|22.508997431513|22.508997431513|22.508997431513|21.835552841553|21.298392249621|20.515991265549|20.454706421297|20.454706421297|20.454706421297|20.146339777224|18.96166763112|18.96166763112|18.96166763112|18.96166763112|18.96166763112|18.96166763112|18.96166763112|18.96166763112|18.96166763112|18.56407578571|17.375083638379|-19.346735352223||-19.346735352223|-19.346735352223|-19.346735352223|||-19.346735352223|-19.346735352223|-19.346735352223|-19.346735352223|-19.346735352223|-19.346735352223|-19.346735352223|-19.346735352223|-19.346735352223|-19.346735352223|-19.346735352223|-19.346735352223|-19.346735352223|-19.346735352223|-19.346735352223|-19.40137255848|-19.531200611304|-19.531200611304|-19.892778469838|-19.892778469838|-20.020840483652|-20.020840483652|-20.020840483652|-20.316489040572|18.156585526658|18.156585526658|18.156585526658|18.156585526658|18.156585526658|17.961761819205|17.616401949284|17.30989105476|16.569324517394|16.369412510661|16.369412510661|16.15914310054|16.15914310054|16.15914310054|16.15914310054|16.15914310054||15.342380667572|15.29319991099|15.173870132408|15.173870132408|15.173870132408|15.173870132408|15.071845606632|15.071845606632|15.071845606632|14.386496203549|-16.261257828599|-16.261257828599|-16.261257828599|-16.261257828599|-16.261257828599||-16.40970570266|-16.40970570266|-16.40970570266||-16.40970570266|-16.40970570266|-16.40970570266|-16.45022844407|-16.735809316603|-16.740899658167|-17.185999234477|-17.370555224197|-17.515060705363|-17.682845745284|-17.961494880472|-18.168226121072|-18.168226121072|-18.168226121072|-18.168226121072|-18.168226121072|-18.168226121072|-18.301362803913|-18.592625568683|-19.017361480191|-19.119845953467|-19.46316167037|-19.779069277095|17.12397166863|17.12397166863|17.12397166863|17.12397166863|17.12397166863|17.12397166863|17.12397166863|17.12397166863|17.12397166863|16.601076922482|16.601076922482|16.041752216623|15.954509088658|15.954509088658|15.954509088658|15.954509088658|15.954509088658|15.954509088658|15.954509088658|15.954509088658|15.954509088658|15.954509088658|15.491492368143|15.491492368143|15.103880883766|14.814312194798|14.620346094738|14.521496165208|14.357217537487|14.032529479229|14.032529479229|14.032529479229|14.032529479229|14.027082993361|14.027082993361|14.027082993361|14.027082993361|14.027082993361|14.027082993361|14.027082993361|14.027082993361|14.027082993361||14.027082993361|14.027082993361|14.027082993361|13.948980730742|13.281089749568|12.924983246753|12.924983246753|12.924983246753|12.924983246753|12.924983246753|12.822158425528|12.822158425528|12.822158425528|12.22017589485|12.025751600391|11.666390270796|11.492655483448|11.341840125414|11.164266269839|11.112034040169|11.112034040169|11.112034040169|11.112034040169|11.0222596123|10.865843820813|10.82760482391|10.795181814512|10.795181814512|10.795181814512|10.795181814512|10.795181814512|10.795181814512|10.795181814512|10.456868294963|10.235409873602|10.121566394829|-11.574199547507|-11.574199547507|-11.574199547507|-11.574199547507||-11.574199547507||-11.574199547507|-11.574199547507|-11.603555006161|-11.757866041589|-11.757866041589|-11.757866041589|-11.757866041589|||-11.757866041589|-11.757866041589|-11.757866041589|-11.757866041589|-11.757866041589|-11.757866041589|-11.757866041589|-11.898740336551|-12.54082223801||-13.386958444127|-13.386958444127|-13.386958444127|-13.416620188298|-13.659807274629|-13.659807274629|-13.659807274629|-13.659807274629|11.66468610118|11.66468610118|11.66468610118|11.66468610118|11.634095555656|11.542328337953|10.941476429089|10.908651795638|10.908651795638|10.908651795638|10.908651795638|10.908651795638|10.908651795638
09637|1056073|/equities/wiwynn|MSCI_EEM||||||||-4017.8476990845|-4017.8476990845|-4017.8476990845|-4017.8476990845|-4057.8169472405|-4057.8169472405|-4057.8169472405|-4057.8169472405|-4115.6299413783|-4117.9574718722|-4117.9574718722|-4117.9574718722|-4117.9574718722|-4117.9574718722|-4117.9574718722|-4117.9574718722|-4189.1194131913|-4252.0771257681|-4398.696806409|-4472.1631182322|-4502.9590202581|-4590.2322447312|-4749.1469385902|-4787.6632651002|4287.3185943331|4201.1873270368|4150.7636967075|-4604.6800120102|-4604.6800120102||-4604.6800120102|-4604.6800120102|-4604.6800120102|-4604.6800120102||-4604.6800120102|-4604.6800120102|-4604.6800120102|-4604.6800120102|-4604.6800120102|-4661.8666800114|-4681.7963111238|4162.4740872011|4162.4740872011|4162.4740872011|4162.4740872011|4162.4740872011|4162.4740872011|4124.6934302235|4066.6038113594|4036.517051061|-4571.464022232|-4571.464022232|-4571.464022232|-4571.464022232|-4571.464022232|-4571.464022232|-4571.464022232|4089.285250305|4089.285250305|4089.285250305|4089.285250305|4089.285250305|4089.285250305|4089.285250305|4089.285250305|4023.0947225611|3927.7996622485|3927.7996622485|3927.7996622485|3927.7996622485|3927.7996622485|3890.123039813|3890.123039813|3807.9144886811|3694.3271449673|3694.3271449673|3694.3271449673||3666.0211666263|3666.0211666263|3608.6346295847|3438.209368429|3438.209368429|3438.209368429|3238.8437426989|3136.770825221|3117.4220015561||3117.4220015561|3117.4220015561|3117.4220015561||3107.4133350624|2989.3481500693|2975.5553590602|2975.5553590602||2975.5553590602|2975.5553590602|2975.5553590602|2975.5553590602|2975.5553590602|2975.5553590602|2975.5553590602|2975.5553590602|2975.5553590602|2975.5553590602|2975.5553590602|2975.5553590602|2865.6170656224|-3161.4655188599|-3161.4655188599|-3161.4655188599|-3161.4655188599|-3161.4655188599|-3161.4655188599|-3161.4655188599|-3278.5727987333|-3285.636443037|-3321.2627144855|-3328.6252383172|-3330.8953559472|-3330.8953559472|-3386.8281732747|-3466.7535258607|3111.5786071319|3111.5786071319|3111.5786071319|3111.5786071319|3107.0317857022|2995.3130952246|2861.458994694|2617.1766607711|2567.1407341902|2514.6008157668|2510.7172165323|2510.7172165323|2510.7172165323|2510.7172165323|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|-2673.5784201783|2432.9959962495|2432.9959962495|2432.9959962495|2432.9959962495|2432.9959962495|2432.9959962495|2432.9959962495|2432.9959962495|2402.7733291661|2370.7300183202|2370.7300183202|2370.7300183202|2370.7300183202|2370.7300183202|2370.7300183202|2348.3111314669|2335.7544832925|2335.7544832925|2320.2827592139|2306.3379298784|2306.3379298784|2306.3379298784|2306.3379298784|2306.3379298784|2234.5421443093|2226.9964744559||2226.9964744559|2161.674324763|2161.674324763|2161.674324763|2161.674324763|2161.674324763|2161.674324763|2161.674324763|2161.674324763|2161.674324763|2132.9714719589|2116.0794132877|2035.9622386267|2035.9622386267|1953.2913762519|1896.9904180577|1892.2115756197|1859.4017506885|1832.6686118761|1814.3540131957||1700.9489035508|1688.8321150564|1685.9347099462|1685.9347099462|1641.0489632782|1641.0489632782|1641.0489632782|1641.0489632782|1641.0489632782|1641.0489632782|1641.0489632782|1641.0489632782|1641.0489632782|1501.4432925314|-1819.1246874998|-1819.1246874998|-1819.1246874998|-1819.1246874998|||-1908.0722736623|-1908.0722736623|-1908.0722736623|-2000.9136374025|-2065.4595971139|-2114.121774571|-2130.1353050789|-2155.1503389766|-2177.9322071103|-2177.9322071103|-2177.9322071103|-2177.9322071103|-2177.9322071103|-2183.2747067949|-2183.2747067949|-2183.2747067949|-2183.2747067949|-2183.2747067949|-2183.2747067949|-2183.2747067949
09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH|9.2642594268089||||9.1491773846156|9.0796413159378|8.8890457921566|8.8700500157348|8.8700500157348|8.8700500157348|8.8700500157348|8.8700500157348|8.8700500157348|8.8700500157348|8.8700500157348|8.8700500157348|8.8700500157348|8.8700500157348|8.8700500157348|8.8700500157348|8.8700500157348|8.76616633235|8.6229832473922|8.6229832473922|8.5538703935597|8.5531967236309|8.5531967236309|8.5531967236309|8.4599317532404|-8.9919171654996|-9.0482417040198|-9.0559554839616|-9.0559554839616|-9.0559554839616|-9.0960613648631|-9.1025360522305||-9.1025360522305|-9.1025360522305|-9.1025360522305|||-9.1244843202206|-9.2060942867699|-9.2134378463364|-9.227708131112|-9.2724539240613|-9.2890663688259|-9.2890663688259|-9.2890663688259|-9.3189625811661|-9.4471802791053|-9.5013116289172|-9.521219386545|-9.521219386545|-9.521219386545|-9.521219386545|-9.5452432520822|-9.636381295835|-9.6429380934992|-9.6429380934992|-9.6429380934992|-9.6429380934992|-9.6429380934992|-9.6429380934992|-9.6429380934992|-9.6429380934992|-9.6429380934992|9.1361736083208|9.1361736083208|9.1361736083208|9.1361736083208|9.1361736083208|9.0879704449109|9.0388555497518|9.0227315136635|9.0227315136635|9.0227315136635|9.0227315136635|9.0227315136635|9.0227315136635|9.0227315136635||9.0227315136635|9.0227315136635|9.0227315136635|9.0227315136635|9.0227315136635|9.0227315136635|9.0227315136635|9.0227315136635|9.0227315136635|9.0227315136635|9.0227315136635|9.0227315136635|9.0227315136635|9.0227315136635|9.0227315136635||9.0227315136635|8.8358123775813|-9.2351533268334||-9.2351533268334|-9.2351533268334|-9.2351533268334|-9.2351533268334|-9.2857263722289|-9.3724396864412|-9.3724396864412|-9.3875803790266|-9.3875803790266|-9.4528146537948|-9.4528146537948|-9.4803497827504|-9.4883889855593|-9.4883889855593|-9.4883889855593|-9.4883889855593|-9.4883889855593|-9.4883889855593|-9.5246963676561|-9.5246963676561|-9.5246963676561|-9.6424408154078|8.9258814525018|8.9258814525018|8.9258814525018|8.9258814525018|8.9258814525018|5.6165348900037|5.5772610122051|5.5336233702066|5.4851371013193|5.4312634692224|5.3714038780036|5.3048932210938|5.2309924911941|5.1488805690832|5.0576451000712|4.7362725665328|4.5903028834923|4.4018212099736|4.4018212099736|4.4018212099736|4.4018212099736|4.4018212099736|4.4018212099736|4.4018212099736|4.4018212099736|4.4018212099736|4.4018212099736|4.4018212099736|4.4018212099736|4.110912749046|3.8460139134128|3.7166824184744|3.5624246423872|3.5204719112351|-3.8916554848735|-3.8916554848735|-3.8916554848735|-3.8916554848735|-3.8916554848735|-3.8916554848735|-3.8916554848735|-3.8916554848735|-3.8916554848735||-3.9057283446065|-3.9184272816073|-3.9184272816073|-3.9184272816073|-3.9184272816073|-3.9184272816073|-3.9589644168343|-3.9589644168343|-3.9589644168343|-3.9589644168343|-3.9589644168343|-4.0160715684324|-4.1028572701778|-4.1325410224236|-4.1325410224236|-4.1325410224236|-4.2556010856934|-4.4928901874034|3.9907543918337|3.9907543918337|3.9907543918337|3.9907543918337|3.9907543918337|3.9907543918337|3.9907543918337|3.9907543918337|3.9907543918337|-4.5384623447344|-4.5384623447344|-4.5384623447344|-4.5384623447344|-4.5499581141919|-4.5932869959374|-4.631429995486|-4.6395402212323|-4.6395402212323|-4.6395402212323|-4.7628226036695|-4.8097399548751|-4.8097399548751||-4.8097399548751||-4.8097399548751|-4.8097399548751|-4.8097399548751|-4.8097399548751|-4.8097399548751|-4.8097399548751|-4.8097399548751|||-4.8097399548751|-4.8097399548751|-4.8097399548751|-4.8097399548751|-4.8097399548751|-4.8097399548751|-4.8097399548751|-4.8774887937155|-5.0394318653309||4.0820037389517|4.0820037389517|4.0820037389517|4.0820037389517|4.0820037389517|4.0820037389517|4.0820037389517|4.0820037389517|4.0820037389517|4.0820037389517|4.0820037389517|3.85222618058|3.791362571216|3.7459583806731|3.6723447430462|3.6723447430462|3.6723447430462|3.6723447430462|3.6723447430462|3.6723447430462|3.6723447430462
09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH|2016.9142183659|2016.9142183659|2016.9142183659|||2016.9142183659|1988.0304778682|1988.0304778682|1988.0304778682|1919.4783087425|1841.6425652694|1777.9361836327|-2161.7568737275|-2161.7568737275|-2161.7568737275|-2161.7568737275|-2161.7568737275|-2252.5076374749|-2370.0084860833|-2439.4538734259|-2468.2820815843|-2516.9800906492|-2518.866767388|-2578.7408526533|-2636.9342807259||-2734.9269785844|2460.3802188367|2460.3802188367|2460.3802188367|2460.3802188367|2460.3802188367|2460.3802188367|2460.3802188367|2460.3802188367|2460.3802188367|||2460.3802188367|2460.3802188367|||2460.3802188367|2460.3802188367|2460.3802188367|2460.3802188367|2460.3802188367|2460.3802188367|2460.3802188367|2460.3802188367|2460.3802188367|2460.3802188367|2460.3802188367|2460.3802188367|2460.3802188367|2460.3802188367|2454.8669098186|2447.0743442429|2358.4159380477|2326.1307877132|2326.1307877132|2325.2231947076|2325.2231947076|2308.5813274529|2293.4236971699|2284.3596635221|2277.0662928023|2272.1845619054|2272.1845619054|2272.1845619054|2272.1845619054|2272.1845619054|2272.1845619054|2272.1845619054|2272.1845619054|2272.1845619054|2272.1845619054|2272.1845619054|2227.8449628367|2227.8449628367|2227.8449628367|2227.8449628367|2227.8449628367|2227.8449628367|2227.8449628367|2070.3832920407|1905.4258800453|1795.4732000503|1786.6368889448|1753.2076543831|1704.0835239297|1704.0835239297|1701.3633957167|1701.3633957167|1701.3633957167|1701.3633957167|1699.2926619074|1666.222303862|1666.222303862|1666.222303862|1666.222303862|1666.222303862|1666.222303862|1666.222303862|1666.222303862|1666.222303862|1649.9513034328|1649.9513034328|1649.9513034328|1649.9513034328|1649.9513034328|1649.9513034328|1649.9513034328|1649.9513034328|1649.9513034328|1649.9513034328|1649.9513034328|1649.9513034328|1649.9513034328|1649.9513034328||1649.9513034328|1649.9513034328|1649.9513034328|1649.9513034328|1649.9513034328|1649.9513034328|1649.9513034328|1649.9513034328|1649.9513034328|1649.9513034328|1649.9513034328|1649.9513034328|1649.9513034328||1649.9513034328|1649.9513034328|1616.6125593697|1602.9028437441|1579.1708898443|1579.1708898443|1579.1708898443|1579.1708898443|1579.1708898443|1551.3009887159|1519.7788763509|1423.3654181677|1419.2633121098|1419.2633121098|1419.2633121098|1419.2633121098|1419.2633121098|1401.7605075612|1401.7605075612|1401.7605075612|1401.7605075612|1401.7605075612|1394.802633076|1394.802633076|1394.802633076|1394.802633076|1345.0200394182|1345.0200394182|1345.0200394182|1345.0200394182|1345.0200394182|1331.1333771313|-1542.1408044223|-1542.1408044223|-1542.1408044223||-1542.1408044223|-1542.1408044223|-1542.1408044223|-1542.1408044223|-1605.4342271359|-1628.8158079288|-1637.5731199209|-1672.5812443566|-1707.0347159517|-1780.0385732797|1577.3415629731|1577.3415629731|1577.3415629731|||1577.3415629731|1577.3415629731|1577.3415629731|1577.3415629731|||1577.3415629731|1577.3415629731|1577.3415629731|1577.3415629731|1577.3415629731|1577.3415629731|1577.3415629731|1577.3415629731|1577.3415629731|1577.3415629731|1571.1584559871|||1571.1584559871|1571.1584559871|1571.1584559871|1531.0093955412|1511.1215506013|1449.8572784459||1412.896976051|1408.6073778407|1408.6073778407|1397.0637531564|1245.3486146182|1194.8317940202|1137.3131044669|-1367.9235782698||-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698||||||||-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698|-1367.9235782698
09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH||||||||-31.844675177683|-31.844675177683|-31.844675177683|-31.844675177683|-31.844675177683|-31.844675177683|-31.844675177683|30.128192735214|30.128192735214|30.128192735214|30.128192735214|30.128192735214|30.128192735214|30.128192735214|30.128192735214|30.128192735214|30.128192735214|29.561880986447|29.235422682491|29.07546962602|28.935656736384|-30.675423436093|-30.675423436093|-30.675423436093|-30.675423436093|-30.675423436093|-30.675423436093|-30.758803902652|-30.781040954364||-30.781040954364|-30.781040954364|-31.037267472758|-31.127520113537||-31.438911152492|-31.59601232808|-31.909459032407|-32.096620468951|-32.171245474127|-32.60416157434|-32.704624098646|-32.730829748907|-32.730829748907|-32.730829748907|-32.81213410082|-32.81213410082|-33.146816811987|-33.154736037096|-33.154736037096|-33.154736037096|-33.154736037096|-33.154736037096|-33.154736037096|-33.154736037096|-33.154736037096|-33.154736037096|-33.154736037096|-33.154736037096|-33.154736037096|-33.154736037096|-33.154736037096|-33.154736037096|-33.154736037096|-33.154736037096|-33.154736037096|-33.154736037096|-33.154736037096|-33.154736037096|-33.154736037096|-33.154736037096|-33.154736037096|-33.585818285236|-34.253686686897|-34.60393412484|-34.60393412484|-34.743259036688|-35.245290319288||-35.441987081991|-35.543876061425|-35.568195750962|-35.739662623682|-36.527402533732|-37.191559939078|-37.651733350413|-37.919114489194|-37.919114489194||-38.545529264257|-38.545529264257|-38.545529264257||-38.545529264257|-38.714479121948|-39.207753562689|-39.695374076456||-39.695374076456|-39.73253875904|-39.73253875904|-39.73253875904|-39.73253875904|-39.73253875904|-39.73253875904|-39.73253875904|-39.73253875904|-39.73253875904|-39.73253875904|-39.73253875904|-39.75752426371|-39.75752426371|-39.75752426371|-39.75752426371|-39.75752426371|-39.75752426371|-39.75752426371|-40.083360844023|-40.40928965715|-40.50754368203|-40.59727067304|-41.044189975796|-41.072585692368|-41.072585692368|-41.072585692368|-41.072585692368|-41.072585692368|-41.072585692368|-41.072585692368|-41.15287061793|-41.867080541258|38.963887023601|38.963887023601|38.963887023601|38.963887023601|38.963887023601|38.963887023601|38.963887023601|38.963887023601|38.963887023601|38.963887023601|38.963887023601|38.963887023601|38.963887023601|38.963887023601|38.601541518804|-41.604622575487|-41.604622575487|-41.604622575487|-41.604622575487|-41.604622575487|-41.604622575487|-41.604622575487|-41.604622575487|-41.604622575487|-41.604622575487|-41.604622575487|-41.604622575487|-41.604622575487|-41.604622575487|-41.604622575487|-41.866248365735|-42.056941823269|-42.179278295588|-42.179278295588|-42.179278295588|-42.187995437427|-42.187995437427|-42.883883692207|-43.740426621373|-44.825472921724|-45.156080981752|-45.615088114761|-46.963986327939|-48.065541508785|-50.786712702768|-51.299125945852|-51.940894995557|-51.940894995557|-52.025995160062|-52.245548991052|-52.503388276462|-53.772562309238||48.443622549469|48.443622549469|48.443622549469|48.443622549469|48.443622549469|48.443622549469|48.443622549469|48.443622549469|48.443622549469|48.349534350775|48.349534350775|48.099481298021|47.641333546524|47.641333546524|47.62370614463|47.437448813451|47.308278324353|46.986974983466|45.852194341302|45.699637294089||45.699637294089|45.699637294089|45.699637294089|45.699637294089|45.699637294089|45.544042031274|44.945732537005|44.945732537005|43.914794027921|43.914794027921|43.514368976219|43.514368976219|43.514368976219|43.514368976219|-49.480408982162|-49.480408982162|-49.480408982162|-50.772677240244|||-51.944236782995|-51.944236782995|-51.944236782995|-51.944236782995|-51.944236782995|-51.944236782995|-52.04915070954|48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726|48.691825880726
09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH|-14.77763339419|-14.77763339419|-14.77763339419|-14.77763339419|-14.77763339419|-14.77763339419|-14.77763339419|-14.77763339419|-14.77763339419|-14.77763339419|-14.77763339419|-14.77763339419|-14.77763339419|-14.77763339419|-14.77763339419|-14.902926194876|-15.214361866546|-15.332624285566|13.97392308465|13.97392308465|13.97392308465|13.97392308465|13.687692083157|13.252991214105|13.058879020819|12.815421505117|-13.85573154048|-13.85573154048|-13.85573154048|-13.85573154048|-13.85573154048|-13.85573154048|-13.85573154048|-13.85573154048|-13.85573154048||||-13.85573154048|-13.85573154048|-13.85573154048|-13.85573154048|-13.85573154048|-13.85573154048|-13.85573154048|-13.85573154048|-13.85573154048|-13.928590303834|-13.993415555086|-13.993415555086|-13.993415555086|-13.993415555086||-14.037128140226|-14.118897179351||-14.118897179351|-14.118897179351|-14.118897179351|-14.118897179351|-14.118897179351|-14.118897179351|-14.165441384564|-14.1671569774|-14.168095252819|-14.168095252819|-14.406907655951|-14.406907655951|-14.635453491472|13.405140081344|13.405140081344|13.405140081344|13.405140081344|13.405140081344|13.405140081344|13.405140081344|13.405140081344|13.405140081344|13.405140081344|13.405140081344|13.405140081344|13.315486380018|-14.42943266569|-14.42943266569|-14.42943266569|-14.42943266569||-14.42943266569|-14.42943266569|-14.42943266569|-14.42943266569|-14.42943266569|-14.42943266569|-14.42943266569||13.245866383765|13.245866383765|13.245866383765|13.245866383765|13.245866383765|13.245866383765|13.245866383765|13.245866383765|13.245866383765|13.245866383765|13.16541223518|13.16541223518|13.16541223518|13.16541223518|13.16541223518|13.16541223518|13.16541223518|13.16541223518|13.16541223518|13.058533309319|13.058533309319|13.026563711349|13.026563711349|13.026563711349|13.026563711349|12.735070620846|-13.998136888124|-13.998136888124|-13.998136888124|-13.998136888124|-13.998136888124|-13.998136888124|-13.998136888124|-14.020151917777|12.445265681757|12.445265681757|12.445265681757|12.445265681757|12.445265681757|12.445265681757|12.445265681757|12.445265681757|12.445265681757|||12.445265681757|12.445265681757|12.445265681757|12.445265681757|12.445265681757|12.445265681757|12.445265681757|12.266961953389|11.802179916421||11.795283627265|11.795283627265|11.633649057539|11.450800977116|11.450800977116|11.317556312753|11.130618602118|10.789575927877|10.538417570484|10.270464253307|-11.521194118834||-11.521194118834|-11.521194118834|-11.521194118834|-11.521194118834|-11.521194118834|-11.521194118834|-11.521194118834|-11.521194118834|-11.521194118834|-11.521194118834|-11.521194118834|-11.521194118834|-11.521194118834|-11.929104799006|-12.021227194174|-12.45136337954|-12.554770266055|-12.554770266055|-12.760855766402|-13.11761802685|-13.141797479124|-13.213108363119|-13.241735979423|-13.241735979423|-13.241735979423|-13.241735979423|||-13.490817754914|-13.723130775215|-13.84236751742|-14.008185982118|-14.142779149977|-14.142779149977|-14.142779149977|-14.230865732793|-14.373908409812|-14.373908409812|-14.643231375723|-14.853590205542|13.311925998424|13.311925998424||13.311925998424|13.311925998424|13.311925998424|13.252139743935||13.119044128139||12.710049222001|12.394499379273|12.016110559167|11.796722021861|11.796722021861|11.796722021861|11.574135664617|11.34903969093|11.171154968428|11.106838906791|11.035376139245|||10.829092676571|10.829092676571|10.829092676571|10.829092676571||10.829092676571|10.829092676571|10.637880942481|10.497645375085|10.308494882398|10.242771816048|-11.671811506728|-11.671811506728|-11.671811506728|-11.671811506728|-11.671811506728|-11.671811506728|-11.671811506728|-11.671811506728|-11.7520126475|-11.896680051872|-11.946311136958|-12.151456882421|-12.179396684372|-12.365796617298|-12.365796617298|-12.365796617298
09642|943515|/equities/fosun-pharma|MSCI_EEM|19.849391794019||||19.849391794019|19.849391794019|19.849391794019|19.849391794019|19.849391794019|19.849391794019|19.849391794019|19.849391794019|19.849391794019|19.849391794019|19.849391794019|19.849391794019|19.849391794019|19.849391794019|19.849391794019|19.849391794019|19.849391794019|19.849391794019|19.849391794019|19.849391794019|19.849391794019|19.849391794019|19.849391794019|19.849391794019|19.680436187113|-21.453651799834|-21.453651799834|-21.453651799834|-21.453651799834|-21.453651799834|-21.453651799834|-21.453651799834||-21.453651799834|-21.535168318921|-22.142964845425|||-22.563294522769|-22.833637935409|-22.833637935409|-22.833637935409|-22.833637935409|-23.024353119686|-23.024353119686|-23.024353119686|-23.024353119686|-23.024353119686|-23.024353119686|-23.024353119686|-23.024353119686|-23.024353119686|-23.024353119686|-23.109281006736|-23.230716423835|-23.230716423835|-23.313018697992|-23.572379039662|-23.572379039662|-23.572379039662|-23.572379039662|-24.017087114008|-24.450096382203|-24.450106476746|-24.756785762533|-25.331118122846|-25.331118122846|-25.331118122846|-25.3461018757|-25.3461018757|-25.3461018757|-25.374557728676|-25.513775525157|-25.513775525157|-25.514036881187|-25.514036881187|-25.514036881187|-25.514036881187||-26.302262874951|-26.472665270483|-26.472665270483|-26.472665270483|-26.703554169434|-26.703554169434|-26.703554169434|-26.703554169434|-26.703554169434|-26.703554169434|-26.924634647097|-26.924634647097|23.982009096366|23.982009096366|23.982009096366|23.982009096366|23.982009096366|23.982009096366|23.982009096366||23.982009096366|23.982009096366|23.982009096366|23.982009096366|23.982009096366|23.982009096366|23.982009096366|23.982009096366|23.982009096366|23.982009096366|23.982009096366|23.937788190027|23.306046330417|23.306046330417|23.306046330417|23.141162911482|21.649069617664|20.625035235092|20.625035235092|20.625035235092|20.625035235092|19.741149951799|19.09399369891|19.09399369891|19.09399369891|19.09399369891|19.09399369891|19.09399369891|19.09399369891|19.09399369891|19.09399369891|19.09399369891|17.925549228274|17.786658972002|17.786658972002|17.786658972002|17.529993172832|17.529993172832|17.529993172832|17.529993172832|17.529993172832|17.529993172832|17.529993172832|17.529993172832|17.529993172832|17.391102071545|17.041855324372|17.041855324372|16.60872799901|16.60872799901|16.60872799901|16.60872799901|16.60872799901|16.60872799901|15.983030923514|15.68114676333|15.652384173611|15.597094204403|15.414549035471|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671||15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.353522389671|15.076136369993|14.875106081905|14.875106081905|14.63678427266|14.504050840879|14.504050840879|14.504050840879|-15.017429457699|-15.017429457699|-15.017429457699|-15.017429457699|-15.017429457699|-15.017429457699|-15.017429457699|-15.017429457699|-15.017429457699|-15.017429457699|-15.098254427419|-15.123644971877|-15.123644971877|-15.123644971877|-15.123644971877|-15.237383418645|-15.243783946771|-15.243783946771||-15.243783946771||-15.243783946771|-15.243783946771|-15.243783946771|-15.243783946771|-15.243783946771|-15.243783946771|-15.243783946771|||-15.243783946771|-15.243783946771|-15.243783946771|-15.243783946771|-15.243783946771|-15.243783946771|-15.243783946771|-15.557537975067|-16.011708884497||14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041|14.535366186041
09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH|73060.574349601|73060.574349601||||73060.574349601|-81088.895917626|-81088.895917626|-81088.895917626|-81088.895917626|-81088.895917626|69301.226758193|69262.47417577|65189.470748655|65189.470748655|65189.470748655|62173.420677352|62173.420677352|60837.134085947|58342.140846848|58342.140846848|57741.267607609|57193.540256308|57193.540256308|54087.266951453|53352.518834948|52717.92448759|52717.92448759|52284.887768097|52284.887768097|52284.887768097|52284.887768097|52284.887768097|52284.887768097|52284.887768097|52284.887768097|||52284.887768097|52284.887768097|52284.887768097||52284.887768097|52284.887768097|52284.887768097|52284.887768097|52284.887768097|52284.887768097|52284.887768097|52284.887768097|52284.887768097|52284.887768097|52284.887768097|52284.887768097|52284.887768097|52284.887768097|52097.282725003|52097.282725003|52097.282725003|52097.282725003|52097.282725003|52097.282725003|52097.282725003|52097.282725003|52097.282725003|52097.282725003|52097.282725003|52097.282725003|52097.282725003|52097.282725003|52097.282725003|52067.632993831|52067.632993831|51775.147770924|-54168.489810568|-54168.489810568|-54168.489810568|-54168.489810568|-54168.489810568|-54168.489810568|-54168.489810568|-55142.766456186|-55247.242538502|-55247.242538502|-55446.045248803|-55446.045248803|-55446.045248803|-55446.045248803|-55446.045248803|-55446.045248803|-55446.045248803|-55446.045248803|-55446.045248803|-55446.045248803|-55812.407748702|-55812.407748702||||-55812.407748702||-56027.046603335|-56027.046603335|-56102.274003706|-56111.049361922|-56111.049361922|-56111.049361922|-56111.049361922|-56111.049361922|-56111.049361922|-56111.049361922|-56111.049361922|-56111.049361922|-56111.049361922|-56111.049361922|-56111.049361922|-56111.049361922|-56111.049361922|-56111.049361922|-56417.832624358|-56462.756326368|-56462.756326368|-56530.840362631|-56568.848234062|-56568.848234062|-56568.848234062|-56882.053593402|-57122.905670867|-57122.905670867|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151||-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-57361.327211151|-58837.081465583|54914.410850431|54573.964012878|54573.964012878|54261.959580819|54261.959580819|54261.959580819|54261.959580819|54261.959580819|53546.863680023|53546.863680023|52892.40559674|52892.40559674|52892.40559674|52524.895107489|52133.216786098|51464.685317887|-53798.990930247|-53798.990930247|-53798.990930247||-53798.990930247|-53798.990930247||-53798.990930247|-53798.990930247|-53798.990930247|-53798.990930247|-53798.990930247|-53798.990930247|-53798.990930247|-54059.989922496|-54662.253251531|-54662.253251531|-54662.253251531|-54662.253251531|-54662.253251531|-54958.059168367|-55464.510187075|-55566.122430083|-56240.136033426|-57016.817814918|-57138.397827949|||-57138.397827949||-57138.397827949|-57138.397827949|-58187.108697722|55617.385005759|55617.385005759|55617.385005759|55617.385005759|55241.538895288|55190.598772542|54739.554191713|54160.61576857|-57439.521131754|-57439.521131754|-57439.521131754|-57439.521131754|-57439.521131754|-57439.521131754|-57439.521131754|-57439.521131754|-57439.521131754|-57439.521131754|-57439.521131754|-57439.521131754|-57810.579035282|-57995.08781698|-58196.404712321|-58196.404712321|-58327.310862958|-58327.310862958|-58327.310862958|-58327.310862958|-58327.310862958|-58327.310862958|-58452.142757138|-58452.142757138|-58452.142757138|-58452.142757138|-58802.380841264|-58885.978712516|55575.319578892
09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH|13.799484217796||||13.708315386411|13.687017032434|13.537796467465|13.501244016039|13.501244016039|13.501244016039|13.336937846461|12.99548672495|12.991958804308|12.991958804308|12.947176769242|-14.273875549021|-14.273875549021|-14.273875549021|-14.273875549021|-14.273875549021|-14.273875549021|-14.273875549021|-14.273875549021|-14.273875549021|-14.273875549021|-14.273875549021|-14.273875549021|-14.273875549021|-14.273875549021|-14.273875549021|-14.273875549021|-14.273875549021|-14.273875549021|-14.273875549021|-14.273875549021|-14.273875549021||-14.273875549021|-14.273875549021|-14.332639458646|||-14.354285074694|-14.354285074694|-14.354285074694|-14.354285074694|-14.354285074694|-14.354285074694|-14.354285074694|-14.354285074694|-14.354285074694|-14.354285074694|-14.354285074694|-14.354285074694|-14.354285074694|-14.354285074694|-14.354285074694|-14.354285074694|-14.354285074694|-14.354285074694|-14.354285074694|-14.354285074694|-14.354285074694|-14.354285074694|-14.354285074694|-14.527538645514|-14.70110563294|-14.70110563294|-14.70110563294|-14.70110563294|-14.70110563294|-14.70110563294|-14.70110563294|-14.70110563294|-14.70110563294|-14.70110563294|-14.70110563294|-14.70110563294|-14.70110563294|-14.70110563294|-14.70110563294|-14.70110563294||-14.70110563294|-14.70110563294|-14.8328950036|-14.890438621622|-14.924245384717|-14.924245384717|-15.066938960314|-15.090144300383|-15.090144300383|-15.090144300383|-15.090144300383|13.467953664575|13.467953664575|13.467953664575|13.467953664575||13.467953664575|13.467953664575|13.467953664575||13.467953664575|13.467953664575|13.467953664575|13.467953664575|13.467953664575|13.467953664575|13.467953664575|13.467953664575|13.467953664575|13.467953664575|13.467953664575|13.467953664575|13.432171113529|12.936653854149|12.936653854149|12.936653854149|12.419059649328|12.212118103596|12.212118103596|12.212118103596|12.212118103596|12.212118103596|12.212118103596|12.212118103596|12.212118103596|12.212118103596|12.212118103596|12.212118103596|12.212118103596|12.212118103596|12.212118103596|12.212118103596|12.212118103596|12.212118103596|12.212118103596|12.212118103596|12.212118103596|12.212118103596|12.212118103596|12.212118103596|12.212118103596|12.212118103596|12.212118103596|12.212118103596|12.212118103596|12.096797945866|11.947508138156|11.947508138156|11.947508138156|11.947508138156|11.947508138156|11.947508138156|11.783897340006|11.704330324802|11.61370062792|11.379667758541|10.77470185705|10.77470185705|10.77470185705|10.71648943569|10.71648943569|10.71648943569|10.71648943569|10.613877006656|10.563197131826||10.327996779231|10.295551830694|10.200613134619|10.199570622175|9.9806336982704|9.9071225344184|9.9071225344184|9.9071225344184|9.9071225344184|9.9071225344184|9.9071225344184|9.9071225344184|9.9071225344184|9.4345807167163|9.4073117675903|9.2136798371344|9.1654790411646|9.1654790411646|9.1654790411646|9.1654790411646|9.1654790411646|9.1654790411646|8.8638655355965|8.8531840831477|8.7546489007427|8.6829429475415|8.3366037836725|7.8267815368103|7.7992364644914|7.7992364644914|7.4947071340249|7.4578413799648|7.4578413799648|7.4578413799648|7.4578413799648|7.4578413799648|7.4578413799648|7.4578413799648|7.4578413799648|7.4578413799648||7.4578413799648||7.4578413799648|7.4578413799648|7.4578413799648|7.4578413799648|7.4578413799648|7.0498239017465|-8.3743364535515|||-8.3743364535515|-8.3743364535515|-8.3743364535515|-8.3743364535515|-8.3743364535515|-8.3743364535515|-8.3743364535515|-8.3743364535515|-8.3743364535515||-8.3743364535515|-8.3743364535515|-8.3743364535515|-8.3743364535515|-8.3743364535515|-8.3743364535515|-8.3743364535515|-8.4464846940774|-8.6583165164278|7.5835695692907|7.5835695692907|7.5835695692907|7.5835695692907|7.5395222183742|7.5383583171145|7.4742863556826|7.4676333872286|7.4676333872286|7.4676333872286|7.4676333872286|7.4676333872286
09645|50026|/equities/haitong-sec|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09646|103421|/equities/china-life-insurance|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH|20.062375063649|20.062375063649|19.884973869825|19.884973869825|19.884973869825|19.884973869825|19.502436061584|19.502436061584|19.447151497429|19.21350090087|18.220556492944|17.943355464995|17.943355464995|17.943355464995|17.729225221566|17.729225221566|17.729225221566|17.621361166561|17.579369882446|17.579369882446|17.579369882446|17.579369882446|17.579369882446|16.943745034383|16.404160598302|-18.39929980535|-18.39929980535|-18.39929980535|-18.415888672612|-18.684320747346|-18.904801275433|-19.249779491624|-19.486764284074|-19.486764284074|-19.607515701651||||-19.65279471543|-19.663798377336|-19.663798377336|-19.663798377336|-19.663798377336|-19.663798377336|-19.663798377336|-19.663798377336|-20.187553667825|-20.40460581188|-20.40460581188|-20.40460581188|-20.40460581188|-20.40460581188||-20.59400711462|-21.004452815819||-21.060932600083|-21.060932600083|-21.060932600083|-21.060932600083|-21.060932600083|-21.060932600083|-21.062147206269|-21.128322452132|-21.128322452132|-21.128322452132|-21.406827011513|-21.406827011513|-21.406827011513|-21.406827011513|-21.406827011513|-21.406827011513|-21.691497467688|-21.691497467688|-21.691497467688|-21.691497467688|-21.691497467688|-21.691497467688|-21.696644346791|-21.696644346791|-21.696644346791|-21.696644346791|-21.696644346791|-21.696644346791|-22.335465385339|-22.335465385339||-22.335465385339|-22.335465385339|-22.335465385339|-22.335465385339|-22.483906971846|-22.483906971846|-22.526563895449||-22.700265624543|-22.700265624543|-22.700265624543|-22.700265624543|-22.700265624543|-23.272517445374|-23.56390820906|-23.787674812977|-24.029845255031|-24.029845255031|-24.152051418261|-24.152051418261|-24.152051418261|-24.53005681351|-24.97537931193|-24.97537931193|-25.623371781398|22.511569320553|22.248965911726|21.845752542283|21.845752542283|21.845752542283|21.845752542283|21.845752542283|21.845752542283|21.013892595005|21.013892595005|20.670990246348|20.512212614012|19.938700306988|19.938700306988|19.938700306988|19.619756499711|19.619756499711|19.619756499711|19.619756499711|19.619756499711|19.619756499711|19.619756499711|19.619756499711|19.619756499711|19.619756499711|19.619756499711|||19.619756499711|19.619756499711|19.172296373139|19.172296373139|19.172296373139|19.172296373139|19.172296373139|19.113662128195|18.92614769214||18.92614769214|18.92614769214|18.529052779339|18.400682434209|18.400682434209|18.167425350754|17.874916611346|17.516574923895|16.935082295098|16.534232971583|16.534232971583||16.534232971583|16.534232971583|16.534232971583|16.534232971583|-18.462873490012|-18.462873490012|-18.462873490012|-18.462873490012|-18.462873490012|-18.462873490012|-18.462873490012|-18.462873490012|-18.462873490012|-18.886525294688|-19.129474160303|-19.666561790113|-19.666561790113|-19.666561790113|-20.201735068035|-20.908741514967|-20.908741514967|-20.908741514967|-20.908741514967|-20.908741514967|-20.908741514967|-20.908741514967|||-20.908741514967|-20.908741514967|-20.908741514967|-20.908741514967|-20.908741514967|-20.908741514967|-21.004158383261|-21.43238422133|-21.43238422133|-21.43238422133|-21.891537896544|-22.235041556259|-22.533380757327|-23.509729033335||-23.509729033335|-23.999699307397|-24.438554234985|-25.065060239902||-26.033407571717||-26.033407571717|-26.0554429018|-26.0554429018|-26.127707100148|-26.127707100148|-26.255642954644|-26.255642954644|-26.255642954644|-26.255642954644|-26.255642954644|-26.255642954644|||-26.255642954644|-26.255642954644|-26.255642954644|-27.250714796711||-28.173016250055|-28.461684637512|-28.590308526205|-28.590308526205|-28.590308526205|-28.986453748464|-29.512726387182|-29.847473763536|-30.06663751504|-30.712930572266|-31.069922858074|-31.384324908194|-31.384324908194|-31.384324908194|-31.663138786883|-32.125709763203|-32.556344181337|-33.507049090374|-34.23005454486|-35.130616160956|-35.202585217125|-35.202585217125
09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM|12.523915403636||||12.523915403636|12.523915403636|12.523915403636|12.523915403636|12.523915403636|12.523915403636|12.523915403636|12.523915403636|12.523915403636|12.523915403636|12.523915403636|12.523915403636|12.523915403636|12.031572732165|11.779163842381|11.779163842381|11.688968333203|11.688968333203|11.688968333203|11.688968333203|11.688968333203|11.688968333203|11.688968333203|11.688968333203|11.688968333203|11.688968333203|11.688968333203|11.688968333203|11.688968333203|11.671631398685|11.385146369412|10.577940505825||10.534933507534|10.227140359049|10.227140359049|||10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|10.1171386804|9.5862650966003|9.5002947488708|9.3281058381314|9.2351174432166|8.7056864188917|8.6786874118268|8.6786874118268|8.6786874118268|8.6786874118268|8.617986765484||8.1183184418192|7.9175759193092|7.8106397386822|7.6818077574462|7.6818077574462|7.6818077574462|7.6818077574462|7.6818077574462|7.6818077574462|7.6818077574462|7.6818077574462|7.6818077574462|7.6818077574462|7.6386754789054|7.5757502756847|7.5459878133566|7.5459878133566|7.2922090078759|7.2202322775973||7.1030352441087|6.7933725082891|6.7234149991281|6.7234149991281|6.7234149991281|6.7234149991281|6.7234149991281|6.7234149991281|6.7234149991281|6.7234149991281|6.7234149991281|6.7234149991281|6.4904611970326|6.3420489322691|6.3420489322691|6.3420489322691|6.3420489322691|6.3420489322691|6.3420489322691|6.3420489322691|6.3420489322691|6.3420489322691|6.3420489322691|6.3420489322691|6.3420489322691|6.3387151457303|6.3387151457303|6.3387151457303|6.3387151457303|6.3387151457303|6.3387151457303|6.3387151457303|6.3387151457303|6.2835724063972|6.2823029302071|6.0042252565435|5.9302502500803|5.8649224941683|5.8649224941683|5.8649224941683|5.8649224941683|5.8649224941683|5.8649224941683|5.8649224941683|5.8649224941683|5.8208129160624|5.8208129160624|5.8208129160624|5.7259031394037|5.6248926430844|5.5365473462368|5.4328303285468|5.1353669374109|5.0876300565535|5.0262411019811|5.0262411019811|5.0262411019811|5.0262411019811|5.0221253865352|5.0221253865352|5.0221253865352|5.0221253865352|5.0221253865352|5.0221253865352|5.0221253865352||5.0221253865352|5.0221253865352|4.8590282856746|4.7778094012785|4.7435613349101|4.7435613349101|4.7435613349101|4.7435613349101|4.7435613349101|4.7435613349101|4.7435613349101|4.7435613349101|4.7435613349101|4.6617346555018|4.531927482952|4.3860304274706|4.35781178635|4.3394593005519|4.3394593005519|4.3124361644854|4.3124361644854|4.3124361644854|4.3124361644854|4.2578636897176|4.2578636897176|4.2578636897176|4.2578636897176|4.2578636897176|4.2578636897176|4.1579179425996|4.1579179425996|4.1348367556576|4.1348367556576|4.0892629474009|-4.5970327002733|-4.5970327002733|-4.5970327002733|-4.617688457548|-4.617688457548|-4.617688457548||-4.617688457548||-4.6516009857414|-4.6516009857414|-4.6516009857414|-4.6516009857414|-4.6516009857414|-4.6516009857414|-4.6516009857414|||-4.6516009857414|-4.6516009857414|-4.6516009857414|-4.6516009857414|-4.6516009857414|-4.6516009857414|-4.6516009857414|-4.6556675489477|-4.8468528915038||-5.3065031290706|4.7628937759538|4.7628937759538|4.7628937759538|4.7628937759538|4.7628937759538|4.7628937759538|4.7628937759538|4.7628937759538|4.7628937759538|4.7628937759538|4.7442517592754|4.7442517592754|4.7225331791936|4.7225331791936|4.6387812469248|4.6387812469248|4.6387812469248|4.6387812469248|4.5830904216506|-5.165967356246
09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM|-19.341840006046||||-19.341840006046|-19.475377322494|-19.559307788543|-19.645854472549|-19.645854472549|-19.645854472549|-19.645854472549|-19.645854472549|-19.645854472549|-19.645854472549|-20.369926687074|-20.369926687074|-20.369926687074|-20.369926687074|-20.369926687074|-20.414848252079|-20.414848252079|-20.544832145661|-20.548701722854|-20.677446850399|-20.818273765356|18.454558118647|18.454558118647|18.454558118647|18.454558118647|18.454558118647|18.454558118647|18.454558118647|18.454558118647|18.344508948664|17.695953718659|17.695953718659||17.695953718659|17.695953718659|17.695953718659|||17.695953718659|17.695953718659|17.374394487271|17.372570771526|17.372570771526|17.372570771526|-19.339911626505|-19.339911626505|-19.339911626505|-19.339911626505|-19.339911626505|-19.339911626505|-19.339911626505|-19.339911626505|-19.339911626505|-19.740458142677|-19.961063530621|-20.008227469226|-20.008227469226|-20.045281100298|-20.045281100298|-20.418090899813|-20.467878430008|-20.738754264645|18.624964922961|18.624964922961|18.624964922961|18.624964922961|18.624964922961|18.624964922961|18.624964922961|18.624964922961|18.624964922961|18.624964922961|18.624964922961|18.624964922961|18.624964922961|18.624964922961|18.624964922961|18.624964922961||18.624964922961|18.624964922961|18.317739083034|18.255034127201|18.255034127201|18.255034127201|18.255034127201|18.255034127201|18.255034127201|18.255034127201|18.255034127201|18.255034127201|18.255034127201|17.945809294261|17.945809294261||17.945809294261|17.945809294261|17.945809294261||17.945809294261|17.86256591642|-20.27881556789|-20.466346304983|-20.466346304983|-20.466346304983|-20.475384228064|-20.567984064552|-20.567984064552|-20.567984064552|-20.567984064552|-20.567984064552|-20.567984064552|-20.567984064552|-20.567984064552|-20.567984064552|-20.567984064552|-20.567984064552|-20.756092557347|-21.066214253545|-21.287539340791|19.044538258463|19.044538258463|19.044538258463|19.044538258463|19.044538258463|19.044538258463|19.001183641464|19.001183641464|19.001183641464|19.001183641464|19.001183641464|18.389094181094|18.21621526086|17.652461193267|17.140512623459|17.086681222552|16.998534573045|16.852261319123|16.779497547447|16.779497547447|16.779497547447|16.779497547447|16.779497547447|16.779497547447|16.779497547447|16.779497547447|16.621663856837|16.390737110081|15.987485521041|15.449428789045|15.298253845534|14.930281135066|14.866566095566|14.866566095566|14.866566095566|14.866566095566|14.866566095566|14.457296011421|14.341440065672|14.225827704432|14.225827704432|14.225827704432|14.225827704432|14.225827704432||14.225827704432|14.186760011527|14.186760011527|14.186760011527|14.016424617665|14.016424617665|14.016424617665|14.016424617665|14.016424617665|14.016424617665|13.799415945376|13.799415945376|13.799415945376|13.496018064646|13.191131261353|12.970145441166|12.75016194038|12.675735321888|12.39970555929|12.063615886649|12.063615886649|12.063615886649|11.955128343327|11.805350477105|11.805350477105|11.805350477105|11.805350477105|11.805350477105|11.805350477105|11.685944855882|11.5425855426|11.5425855426|11.5425855426|11.392872892928|11.1587479767|10.980246966527|-12.372914523198|-12.372914523198|-12.372914523198|-12.372914523198||-12.372914523198||-12.372914523198|-12.372914523198|-12.372914523198|-12.372914523198|-12.372914523198|-12.372914523198|-12.372914523198|||-12.372914523198|-12.372914523198|-12.372914523198|-12.372914523198|-12.372914523198|-12.372914523198|-12.372914523198|-12.372914523198|-12.887682670039||-13.811869508339|-13.968743993522|-14.183048832948|-14.713387185264|13.336066732255|13.336066732255|13.336066732255|13.336066732255|13.336066732255|13.336066732255|13.336066732255|13.336066732255|13.23229658322|12.970329784866|12.664755183187|12.664755183187|12.664755183187|12.664755183187|12.664755183187|12.664755183187|12.664755183187
09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH|-3163.9567858071|-3183.0963527197|-3192.7483382987|-3192.7483382987|-3192.7483382987|-3192.7483382987|-3192.7483382987|-3192.7483382987|-3192.7483382987|-3192.7483382987|-3192.7483382987|-3192.7483382987|-3192.7483382987|-3192.7483382987|-3192.7483382987|-3192.7483382987|-3248.1758337867|-3248.8924055969|-3248.8924055969|-3248.8924055969|2990.5215995202|2990.5215995202|2990.5215995202|2990.5215995202|2990.5215995202|2990.5215995202|2990.5215995202|2990.5215995202|2977.5739126613|2950.798840674|2911.5431590172|2899.6377825202|2899.6377825202|2883.6697203784|2791.9996676079|2747.783037251|||2743.8547373805|2743.8547373805|2743.8547373805||2743.8547373805|2743.8547373805|2743.8547373805|2743.8547373805|2743.8547373805|2743.8547373805|2743.8547373805|2743.8547373805|2743.8547373805|2743.8547373805|2743.8547373805|2743.8547373805||2743.8547373805|2743.8547373805|2743.8547373805|2743.8547373805|2743.8547373805|2743.8547373805|2743.8547373805|2743.8547373805|2743.8547373805|2743.8547373805|2743.8547373805|2743.8547373805|2743.8547373805|2743.8547373805|2743.8547373805|2743.8547373805|2743.8547373805|2743.8547373805|2735.0638332501|2735.0638332501|2735.0638332501|2735.0638332501|2735.0638332501|2735.0638332501|2735.0638332501||2735.0638332501|2735.0638332501|2735.0638332501|2667.9486791972|-2857.9921420847|-2857.9921420847|-2857.9921420847|-2857.9921420847|-2857.9921420847|-2857.9921420847|-2857.9921420847|-2857.9921420847|-2857.9921420847|-2857.9921420847|-2903.3699092113|-2903.3699092113|-2903.3699092113|-2903.3699092113|-2903.3699092113|-2934.8868078762|-2934.8868078762|-2934.8868078762|-2984.7575181915|-3020.7256931658|-3020.7256931658|-3020.7256931658|-3020.7256931658|-3020.7256931658|-3020.7256931658|||-3020.7256931658|-3020.7256931658|-3022.3841088928|-3022.3841088928|-3022.3841088928|-3022.3841088928|-3042.471207689|-3095.6902985824|2979.5089536746|2979.5089536746|2979.5089536746|2979.5089536746|2979.5089536746|2979.5089536746|2979.5089536746|2979.5089536746|2979.5089536746|2979.5089536746|2979.5089536746|2979.5089536746|2979.5089536746|2979.5089536746|2979.5089536746||2921.8599241132|2886.7443709765|-3061.5130955745|-3061.5130955745|-3061.5130955745|-3061.5130955745|-3061.5130955745|-3061.5130955745|-3061.5130955745|-3061.5130955745|-3061.5130955745|-3061.5130955745|-3061.5130955745|-3085.7534286765|-3093.9316118324|-3097.3018343276|-3123.6021357981|-3166.4467090465|-3204.957430082|-3229.4416323828|-3231.5407514757||3057.653350411|3057.653350411|3057.653350411|3057.653350411|3057.653350411|3057.653350411|3057.653350411|3057.653350411|3057.653350411|3057.653350411|3038.0258716589|3031.0265323977|3031.0265323977|3031.0265323977|3027.1406016479|3027.1406016479|3027.1406016479||3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479||3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3027.1406016479|3017.2488544529|3017.2488544529|2970.0432150171|2902.4133037893|2902.4133037893|2902.4133037893||2902.4133037893|2902.4133037893|2902.4133037893|2902.4133037893|2902.4133037893|2809.4592264325|2748.382498228|2727.4638435172||2709.5987557092|2686.2125401801|2686.2125401801|2686.2125401801|2686.2125401801|2686.2125401801|2686.2125401801|2686.2125401801|2686.2125401801|2686.2125401801|2686.2125401801|2686.2125401801|2686.2125401801|2665.9028224223|2640.0309138026|2579.5899042251|2538.4165846642|2515.1741177133|2515.1741177133|2469.3935509315|2426.5483899238|2411.7204332487|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442|2398.9840478442
09651|100021|/equities/byd-electronic|MSCI_EEM|-35.237831446716||||-35.313144097934|-35.468425066969|-35.468425066969|-35.468425066969|-35.468425066969|-35.468425066969|-35.468425066969|-35.468425066969|-35.468425066969|-35.468425066969|-35.772695417428|33.130169955505|33.130169955505|33.130169955505|33.130169955505|33.130169955505|33.130169955505|33.130169955505|33.130169955505|33.130169955505|33.130169955505|33.130169955505|33.130169955505|33.130169955505|33.130169955505|33.130169955505|33.130169955505|33.130169955505|33.130169955505|32.549078296304|-35.411815542773|-35.411815542773||-35.411815542773|-35.411815542773|-35.411815542773|||-35.411815542773|-35.411815542773|-35.411815542773|-35.411815542773|-35.411815542773|-35.411815542773|-35.411815542773|-35.411815542773|-35.411815542773|-35.411815542773|-35.411815542773|-35.411815542773|-35.411815542773|-35.411815542773|-35.411815542773|-35.411815542773|-35.411815542773|-35.411815542773|-35.411815542773|-35.411815542773|-35.411815542773|-35.411815542773|-35.411815542773|-35.444238551012|-36.455850062977|-36.455850062977|-36.916498857749|-37.919443878876|-38.568270561151|-39.281412624708|-39.468237478856|-39.595455524423|-39.595455524423|-39.595455524423|-39.595455524423|-39.595455524423|-40.928282814002|-41.696981938654|-42.176645632114|37.375680677144||37.375680677144|37.375680677144|37.375680677144|37.375680677144|37.375680677144|37.375680677144|37.375680677144|37.375680677144|37.375680677144|37.375680677144|37.375680677144|37.375680677144|37.375680677144|37.375680677144|37.233926068667|37.233926068667|37.194388095015|37.194388095015|37.194388095015||37.194388095015|37.194388095015|37.194388095015|37.194388095015|37.194388095015|37.194388095015|37.194388095015|37.194388095015|37.194388095015|37.194388095015|37.194388095015|37.194388095015|37.194388095015|37.194388095015|37.194388095015|37.194388095015|37.194388095015|37.194388095015|37.194388095015|37.194388095015|37.194388095015|37.071540929072|35.221321352499|35.221321352499|35.221321352499|35.221321352499|35.221321352499|35.221321352499|35.221321352499|35.221321352499|35.221321352499|35.221321352499|35.221321352499|35.221321352499|35.221321352499|34.600356269962|33.094839494633|32.825458440171|32.825458440171|32.825458440171|31.48467486735|31.48467486735|31.48467486735|31.48467486735|31.48467486735|31.48467486735|31.48467486735|31.48467486735|31.48467486735|30.805192983105|30.558879401892|30.558879401892|30.544400346406|30.544400346406|30.544400346406|30.544400346406|30.544400346406|30.544400346406|29.999332573819|-33.346933598293|-33.346933598293|-33.346933598293|-33.346933598293|-33.346933598293|-33.346933598293||-33.346933598293|-33.346933598293|-33.346933598293|-33.346933598293|-33.346933598293|-33.346933598293|-33.427696492658|-33.427696492658|-33.847440801711|-34.073075395861|-34.073075395861|-34.492306715955|-34.894182593133|-34.894182593133|-34.894182593133|-34.894182593133|-34.894182593133|-34.894182593133|-34.894182593133|-34.894182593133|-34.894182593133|-36.176869081685|-36.347366773578|-36.347366773578|-36.672075443238|-37.277304522163|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619||-37.952984316619||-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|||-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-37.952984316619|-38.989427442321|-40.821586682806||-45.973985542202|-48.121893922665|-48.121893922665|-49.102105290998|-49.749560629118|-49.943956254575|-51.384953470863|-53.077725273412|-55.28358529016|-55.728981366915|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414|48.014598808414
09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM||||||||392.21139768162|392.21139768162|392.21139768162|392.21139768162|392.21139768162|392.21139768162|392.21139768162|392.21139768162|392.21139768162|392.21139768162|392.21139768162|392.21139768162|392.21139768162|392.21139768162|392.21139768162|392.21139768162|392.21139768162|391.22703417484|391.22703417484|384.75226019427|367.0858446603|364.09538295589|360.13375883988|-388.32011797509|-388.32011797509|-388.32011797509|-388.32011797509|-388.32011797509|-388.32011797509||-388.32011797509|-388.35568663899|-394.03409626555|-397.92998012588||-397.92998012588|-397.92998012588|-397.92998012588|-397.92998012588|-397.92998012588|-397.92998012588|-397.92998012588|-397.92998012588|-397.92998012588|-397.92998012588|-397.92998012588|-397.92998012588|-397.92998012588|-397.92998012588|-397.92998012588|-397.92998012588|-397.92998012588|-397.92998012588|-397.92998012588|-397.92998012588|-397.92998012588|-397.92998012588|-397.92998012588|-397.92998012588|-399.39812088598|-399.39812088598|-399.39812088598|-401.19987657449|-401.19987657449|-401.19987657449|-401.19987657449|-401.19987657449|-401.19987657449|-401.19987657449|-401.19987657449|-401.19987657449|-409.34791025308|-409.34791025308|-409.34791025308|-409.49767805898|-412.81812106046|-412.81812106046|-422.76928525983||-422.76928525983|-431.96587251092|-439.04541390103|-440.55045989003|-441.5282887667|-447.90220835395|-447.90220835395|-452.84840537525|-452.84840537525||-455.72405940443|-455.72405940443|-455.72405940443||-455.72405940443|-463.70562889436|-463.70562889436|-471.56180988262||426.16604170055|426.16604170055|426.16604170055|426.16604170055|426.16604170055|426.16604170055|423.7956018895|422.49511321055|421.15970890196|421.15970890196|421.15970890196|421.15970890196|421.15970890196|421.15970890196|421.15970890196|421.15970890196|421.15970890196|421.15970890196|421.15970890196|421.15970890196|421.15970890196|421.15970890196|421.15970890196|421.15970890196|421.15970890196|421.15970890196|421.15970890196|421.15970890196|421.15970890196|421.15970890196|421.15970890196|421.15970890196|419.63783554634|419.63783554634|419.63783554634|419.63783554634|410.51426171816|396.79847125699|396.79847125699|393.72292974571|393.72292974571|393.72292974571|393.72292974571|-430.01365224474|-430.01365224474|-430.01365224474|-430.01365224474|-430.01365224474|-430.01365224474|-430.01365224474|-430.01365224474|-430.01365224474|-430.01365224474|-430.01365224474|-430.01365224474|-430.01365224474|-430.01365224474|-430.01365224474|-430.7929469386|-431.42687299978|-431.42687299978|-431.42687299978|-431.42687299978|-431.42687299978|-431.42687299978|-431.42687299978|-431.42687299978|-431.42687299978|-431.42687299978|-431.42687299978|-439.00208111086|-444.86342345652|405.44514687108|405.44514687108|405.44514687108|405.44514687108|405.44514687108|405.44514687108|405.44514687108|400.82794096787|398.08660107541|397.8090873429|397.8090873429|397.8090873429|397.8090873429||397.8090873429|397.8090873429|397.8090873429|397.8090873429|397.8090873429|397.8090873429|397.8090873429|397.8090873429|389.95348058011|389.95348058011|389.95348058011|373.61497842235|357.23886491372|344.97206016539|344.97206016539|344.97206016539|344.97206016539|344.97206016539|344.97206016539|344.97206016539||340.05809896962|340.05809896962|332.75899885514|325.53777650571|-368.27098981501|-368.27098981501|-368.27098981501|-368.27098981501|-368.27098981501|-368.27098981501|-368.27098981501|-368.27098981501|-368.27098981501|-368.27098981501|-368.27098981501|-368.27098981501|-396.4955442389|-403.49504915434|||-429.55561623992|-429.55561623992|-430.78401804436|-443.76002004928|-443.9066327106|-443.9066327106|-443.9066327106|-443.9066327106|-443.9066327106|-449.86848078956|-450.96497865507|411.29055642061|411.29055642061|411.29055642061|411.29055642061|411.29055642061|411.29055642061|411.29055642061|411.29055642061|411.29055642061
09653|50105|/equities/harmony|MSCI_EEM|-37117.883641482|-37117.883641482|-37117.883641482|-37117.883641482|-38225.418075904|-38225.418075904|-39150.055938126|-39150.055938126|-39150.055938126|-39150.055938126|-39150.055938126|-39810.617709029|-40343.441987694|-40343.441987694|-40343.441987694|35358.608657168|35358.608657168|35075.620730186|34896.118185415|34896.118185415|34550.972133629|34550.972133629|34550.972133629|33936.635704032|33581.539671146|33198.014511731|33198.014511731|33198.014511731|33198.014511731|32124.793901923|-36324.926624558|-36324.926624558|-36324.926624558|-36324.926624558|-36324.926624558|-36324.926624558||32825.858609117|32825.858609117|32825.858609117|||32825.858609117|32648.898454575|32239.498282861|31629.877157718|31629.877157718|31629.877157718||31629.877157718|31629.877157718|30113.752397465|29695.168553418|29695.168553418|29695.168553418|29695.168553418|29695.168553418|29695.168553418|29695.168553418|29695.168553418|29048.242837131|28348.82537459|28236.847605808|-32628.026460495|-32628.026460495|-32628.026460495|-32628.026460495|-32628.026460495|-32628.026460495|-32628.026460495|-32628.026460495|-32628.026460495|-32628.026460495|-32628.026460495|-32628.026460495|-32628.026460495|-32628.026460495|-32628.026460495|-32917.196067216|-33783.271320795|-33783.271320795|-33783.271320795|-33783.271320795|-33783.271320795|-35177.745911994|-36463.328791105|-37108.924433463|-37108.924433463|-38850.749370514|32836.623634411|32836.623634411|32836.623634411|30923.35959379|29737.232881989|28838.536535543|28132.187080918|28132.187080918|27715.513828419|27715.513828419|27715.513828419|27707.483265457|27707.483265457|27707.483265457|27707.483265457|27707.483265457|26726.02779898|26726.02779898||26726.02779898|25935.086443311|23012.207159235|22749.612701282|22749.612701282|22749.612701282|22742.359672541|22742.359672541|22742.359672541|22355.455191712|21964.227990791|21826.52330558|21826.52330558|21826.52330558|21826.52330558|-26698.976261207|-26698.976261207|-26698.976261207|-28242.862512452|25010.440494395|25010.440494395|25010.440494395|25010.440494395|25010.440494395|25010.440494395|25010.440494395|25010.440494395|25010.440494395|25010.440494395|25010.440494395|25010.440494395|25010.440494395|25010.440494395|24920.267215994|24550.185795549|24047.31755061|-27607.964951152|-27607.964951152|-27607.964951152|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-27707.665990208|-28488.073322454|-28646.584348708|-28646.584348708|-29139.911461174|-29139.911461174|-29139.911461174|-29139.911461174|-29139.911461174||-29172.202964573|-29172.202964573|-29172.202964573|-29554.89207663|-29554.89207663|-29554.89207663|-29554.89207663|-29554.89207663|-29554.89207663|-29554.89207663|-29554.89207663|-29676.4356407|-29825.883507037|-29825.883507037|-30139.435406307|-30139.435406307|-30139.435406307|-30139.435406307|-30139.435406307|-30139.435406307|-30139.435406307|-30245.983784786|-30685.648649762|-31229.165166402|-32017.294629336|-33260.660699262|-33643.805914177|-33643.805914177|-33643.805914177|-33643.805914177|-33643.805914177||-33976.772733552|-33976.772733552||-34811.025259502|-35677.416955002|-36118.018838891|29912.200495348|||29912.200495348|29912.200495348|27901.556105942|26890.784562158|26884.316180176|24473.003808253|24473.003808253|24473.003808253|24473.003808253|24473.003808253|24473.003808253|24473.003808253|23817.448675837|23030.554084263|21649.948982514|20678.109980572|20467.425896314|20467.425896314|20467.425896314||20467.425896314|19874.698637425|19874.698637425|19424.208194351|19424.208194351|18937.175771501|18738.639746113|18592.210829014|18477.400921127|17582.945467919|-20836.317553356
09654|13890|/equities/nine-dragons-paper|MSCI_EEM|8.739713871818||||8.5730153325986|8.5161284609846|8.4618089115412|8.3592322044672|8.1897021060852|7.8396694666443|7.4879660083517|7.4371808313127|7.4371808313127|7.3088429806666|7.3088429806666|7.3088429806666|7.3088429806666|6.5064921244467|6.4392960339302|6.4392960339302|6.4392960339302|6.4392960339302|6.4392960339302|6.4392960339302|6.4392960339302|6.4392960339302|6.4392960339302|6.4392960339302|6.3931067817205|6.0751186866223|6.0124304700118|6.0124304700118|5.6393669102172|-6.3118380035571|-6.3118380035571|-6.3118380035571||-6.3118380035571|-6.3118380035571|-6.3118380035571|||-6.3118380035571|-6.4098197316253|5.6793974882219|5.6793974882219|5.6793974882219|5.6793974882219|5.6793974882219|5.6793974882219|5.6793974882219|5.6793974882219|5.6793974882219|5.6793974882219|5.6793974882219|5.6793974882219|5.6604415847034|5.6204903603892|5.5488780605904|5.5481981025925|5.5074423669434|5.4554914764405|5.3914675443683|5.3914675443683|5.3914675443683|5.3914675443683|5.3914675443683|5.3914675443683|5.3914675443683|5.3914675443683|5.3914675443683|5.2494085331001|-5.8327486875656|-5.8327486875656|-5.8327486875656|-5.8327486875656|-5.8327486875656|-5.8327486875656|-5.8327486875656|-5.8327486875656|-5.8327486875656|-5.8327486875656||-5.8327486875656|-5.8327486875656|-5.8327486875656|-5.8327486875656|-5.8327486875656|-5.8327486875656|-5.8327486875656|-5.8327486875656|-5.8327486875656|-5.8327486875656|-5.8327486875656|-5.8327486875656|-5.9605195931941|-5.9605195931941|-5.9605195931941||5.3564669412186|5.3564669412186|5.3564669412186||5.3564669412186|5.3564669412186|5.3564669412186|5.3564669412186|5.3564669412186|5.3564669412186|5.3564669412186|5.3564669412186|5.3564669412186|5.3564669412186|5.3564669412186|5.3564669412186|5.3455185936348|5.2943441601025|5.2943441601025|5.214826845618|5.0525850979177|4.9831854051636|4.9831854051636|4.9831854051636|4.9831854051636|4.9831854051636|4.9831854051636|4.9228829830133|4.9228829830133|4.9032034575103|4.8120826172565|4.8120826172565|4.8120826172565|4.5339212971754|4.5339212971754|4.5339212971754|4.5339212971754|4.5339212971754|4.5339212971754|4.5339212971754|4.5339212971754|4.4437296839196|4.4437296839196|4.3196996286664|4.029666405602|3.9600103632631|3.9600103632631|3.9600103632631|3.9600103632631|3.9600103632631|3.9600103632631|3.9600103632631|3.9122334339025|3.5047040888339|3.346893331372|3.2754370337981|3.2510834388589|3.2510834388589|3.2510834388589|3.2510834388589|3.2510834388589|3.1690288909846|3.1690288909846|3.1690288909846|3.1690288909846|3.1690288909846|3.1690288909846|3.1690288909846|3.0661431560442||3.0200532230239|3.0200532230239|3.0128368969869|3.0064854220231|2.9882484070115|2.9882484070115|2.9882484070115|2.9882484070115|2.9882484070115|2.9882484070115|2.9882484070115|2.9882484070115|2.9882484070115|2.9827757577902|2.9827757577902|2.9430841848592|2.9050934232319|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089|-3.1216854608089||-3.1216854608089||-3.1216854608089|-3.1252061035931|-3.1330068140891|-3.227135184647|-3.227135184647|-3.227135184647|-3.227135184647|||-3.2318168252059|-3.2419806876034|-3.2419806876034|-3.2419806876034|-3.2419806876034|-3.2419806876034|-3.2419806876034|-3.292200675524|-3.3952229584993||3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1287125818025|3.1099788662685|3.1099788662685
09655|19598|/equities/tupras|MSCI_EEM|-238.47995271017|-238.47995271017|-238.47995271017|-238.47995271017|-238.47995271017|-238.47995271017|-238.47995271017|-238.47995271017|-241.26106060136|-244.69006123132|222.67762584297|222.67762584297|222.67762584297|222.67762584297|222.67762584297|222.67762584297|222.67762584297|214.67513846919|207.38681334228|207.38681334228|207.38681334228|207.31880705405|207.31880705405|207.31880705405|204.44867687809|202.94853020363|198.27058792835|197.18399218194|191.43221387457|186.2518890219|186.2518890219|186.2518890219|186.2518890219|182.17988499856|-196.84830574007|-196.84830574007||-196.84830574007|-196.84830574007|-196.89812833966|-198.66641787643|-198.66641787643|-198.66641787643|-198.66641787643|-198.66641787643|-201.11824734073|-203.44043086906|-203.44043086906|-205.90047755661|188.13740498711|188.13740498711|188.13740498711|188.13740498711|188.13740498711|188.13740498711|188.13740498711|188.13740498711|188.13740498711|188.13740498711|188.13740498711|188.13740498711|188.13740498711|188.13740498711|188.13740498711|188.13740498711|188.13740498711|188.13740498711|188.01933243197|183.78259396467|182.39178260072|181.9297693882|181.9297693882|181.9297693882|181.9297693882|181.9297693882|181.9297693882|181.9297693882|181.9297693882|181.9297693882|181.9297693882|179.74974766414|178.98305618145||176.75339541809|172.88154978637|171.94061612955|-191.03706461841|-191.03706461841|-191.03706461841|-191.03706461841|-191.03706461841|-191.72752104775|-191.72752104775|-191.72752104775|-192.9361312762|-197.47903356454|-197.51546617081|-197.51546617081|-198.67274120704|-201.88193135422|182.17188134558|182.17188134558|182.17188134558|182.17188134558|182.17188134558|182.17188134558|182.17188134558|182.17188134558|182.17188134558|182.17188134558|176.61876196736|176.00417725106|172.53241662471|168.6860132161|162.51651303183|162.51651303183|162.51651303183|162.51651303183|162.51651303183|162.51651303183|162.51651303183|162.51651303183|162.51651303183|162.51651303183|162.51651303183|162.51651303183|162.51651303183|162.51651303183|162.51651303183|162.51651303183|158.55723229394|155.0858175594|152.72763785481|152.72763785481|152.72763785481|152.72763785481|152.72763785481|152.72763785481|152.72763785481|152.72763785481|152.72763785481|152.72763785481|152.72763785481|152.72763785481|152.72763785481|152.72763785481|151.8141926551|151.8141926551|151.8141926551|151.8141926551|151.8141926551|151.8141926551|151.8141926551|151.8141926551|149.08800048565|143.84777577425|142.54419388302|142.54419388302||142.54419388302|139.72132518035|134.47369922247|-148.5930666198|-148.5930666198|-148.5930666198|-148.5930666198|-148.5930666198|-148.5930666198|-148.5930666198|-148.5930666198|-148.5930666198|-148.5930666198|-148.5930666198|136.2286107101|136.2286107101|128.26511690771|128.11124507758|124.70693643196|122.75287129906|122.75287129906|122.75287129906|122.75287129906|122.75287129906|122.75287129906|||122.75287129906|122.75287129906|122.75287129906|122.75287129906|122.75287129906|122.75287129906|122.75287129906|122.75287129906|122.75287129906|122.75287129906|122.75287129906|122.75287129906|122.75287129906||122.75287129906|122.75287129906|122.75287129906|122.18652553059|120.38503413175|119.15558195086|112.05621200106|-127.48754866364|-130.64727213915|-132.8914112839|-133.30382537439||-133.30382537439|-133.30382537439|-133.30382537439|-134.44608311097|-134.44608311097||-134.75675587566|-135.20649075105|-135.20649075105|-135.81276453418|-137.03640554661|-139.4071146461|-140.2631170098|-140.2631170098|-141.1433493316|-141.1433493316|-144.67671231055|-144.67671231055|-144.67671231055|-144.67671231055|-144.67671231055|||-144.67671231055|-144.67671231055|-144.67671231055|-144.67671231055|-144.67671231055|-144.67671231055|136.75766210676|136.75766210676|136.75766210676|136.75766210676|134.95850870478|134.15944546977|132.87716875385|130.91907808859|130.4323061051|126.93034130358|123.2170536918
09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER|31.308048440716|31.308048440716|31.308048440716||31.308048440716|31.308048440716|31.308048440716|31.308048440716|31.014499454257|30.966356771666|30.966356771666|30.90706477505|29.9911821721|29.601768749487|29.601768749487|29.274187266309|29.262985639527|29.161651325176|29.013149661721|29.013149661721|28.945165231163|28.911295125147|28.897764631903|28.897764631903|28.897764631903|28.897764631903|28.897764631903|28.897764631903|28.897764631903|28.897764631903|28.897764631903|27.86973968788|27.633629531576|27.633629531576|27.012365573991|26.202628924171||||25.969587884259|25.191208294047|||24.729120814152|24.597307372679|24.597307372679|24.597307372679|24.597307372679|24.477563832192|24.454948911812|24.454948911812|24.454948911812|24.454948911812|24.454948911812||24.454948911812|24.454948911812|24.31330406146|24.31330406146|24.31330406146|24.092560047096|-27.247692100195|-27.247692100195|-27.247692100195|-27.247692100195|-27.247692100195|-27.247692100195|-27.247692100195|-27.247692100195|-27.247692100195|-27.247692100195|-27.733546460103|-28.612272488222|-29.058080817975|-29.569178075998|-29.569178075998|-29.569178075998|-29.987975618805|-30.065402092715|-30.065402092715||-30.286557690059|-30.363342822524|-30.363342822524|-30.52789196376|-30.52789196376|-30.575435684831|-30.881951686981|-30.881951686981|-30.881951686981|-30.881951686981|-30.881951686981|-30.881951686981|-30.98827910119|-31.459198789394|29.31791802023|29.31791802023|29.31791802023|29.31791802023|29.31791802023|29.31791802023|29.31791802023|29.31791802023|29.31791802023|29.31791802023|29.31791802023|29.31791802023|29.31791802023|29.31791802023|29.31791802023|29.31791802023|-31.777164097816|-31.777164097816|-31.777164097816|-31.777164097816|-31.777164097816|-31.777164097816|-31.777164097816|-31.777164097816|-31.777164097816|-31.777164097816|-31.777164097816|-31.82491623708|-31.82491623708|-31.82491623708|-31.82491623708|-31.82491623708|-31.82491623708|-31.82491623708||-31.82491623708||-31.82491623708|-31.82491623708|-31.82491623708|-31.82491623708|-31.82491623708|-31.82491623708|-31.82491623708|-31.82491623708|-32.520885218176|-32.520885218176|-32.912095004754|-33.284684689492|-33.284684689492|-33.869094777604|-34.465660016294|-34.870991001966|-34.870991001966|-34.870991001966|-34.870991001966|-34.870991001966|-34.870991001966|-35.026099799344|-35.19487597995|-35.19487597995|-35.491528908997|-35.75349354127|-35.75349354127|-35.75349354127|-35.75349354127|-36.038146336439|-36.038146336439|-36.038146336439|-36.038146336439|-36.038146336439|-36.038146336439|-36.038146336439|-36.038146336439|-36.038146336439|-36.038146336439|-36.038146336439|-36.038146336439|-36.038146336439|-36.092384479182|-36.40820667229|-36.409117295586|-36.565685672057|-36.59126623175|-36.59126623175|-36.59126623175||-36.59126623175|-36.59126623175|-36.59126623175||-36.59126623175|-36.59126623175|-36.59126623175|-37.162518586289|34.243372768148|34.243372768148|34.243372768148|34.243372768148|34.243372768148|34.243372768148|34.243372768148|34.243372768148|34.243372768148|34.243372768148|34.243372768148|34.243372768148|33.442636112354|-34.096423880102||-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102||-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102|||-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102||-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102||-34.096423880102|-34.096423880102|-34.096423880102|-34.096423880102|-34.332139191629|-34.603514620308|-34.603514620308|-34.603514620308|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048|-34.780027478048
09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH|116.83511839148|116.83511839148|116.83511839148|116.83511839148|116.68902365628|114.87669040829|112.2240962151|109.16011165285|108.56498482766|108.56498482766|108.56498482766|108.56498482766|108.56498482766|108.56498482766|108.56498482766|108.56498482766|108.56498482766|106.47776024145|105.58640026828|104.5825945627|104.5825945627|100.22510600215|99.777583211621|99.777583211621|99.777583211621|97.558422823703|95.553802883135|95.426448410867|94.515499505863|-99.922312169171|-99.922312169171|-99.922312169171|-99.922312169171|-99.922312169171|-99.922312169171|-99.922312169171||-99.922312169171|-99.922312169171|-101.13867527125|-102.80964063138|-103.76150442197|-104.14429607473|-104.63506126494|-106.33097288444|97.815558386846|97.815558386846|97.815558386846|97.815558386846|97.815558386846|95.195064704732|94.932179118767|94.932179118767|94.446868315422|-101.05207789359|-101.05207789359|-101.05207789359|-101.05207789359|-101.05207789359|-101.05207789359|-101.05207789359|-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024||-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024|-102.14924364024|93.074296460086|93.074296460086|93.074296460086|93.074296460086|93.074296460086|93.074296460086|93.074296460086|93.074296460086|92.024752856074|92.024752856074|92.024752856074|92.024752856074|92.024752856074|91.758361537513|91.758361537513|91.758361537513|88.948180418607|88.100756359758|88.045280775166|86.725318415006|-94.988808193521|-94.988808193521|-95.078204549166|-95.078204549166|-95.078204549166|-95.389672399464|-97.416302920384|-97.889258315292|-97.889258315292|-98.913065303395|-100.65896263501|94.359786144867|94.359786144867|94.359786144867|92.827540415276|92.294491469583|92.166105200893|92.166105200893|92.166105200893|92.166105200893|92.166105200893|92.166105200893|92.166105200893|92.166105200893|91.826225627403|91.451363842731|90.25151283768|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785||89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.669134367785|89.216212753996|89.216212753996|88.365238512605|-97.570122981931|-97.570122981931|-97.570122981931|-97.570122981931|-97.570122981931|-97.570122981931|-97.998341119909|-97.998341119909|-98.316835337904|-99.665163559878|90.485662081646|90.485662081646|90.485662081646|90.485662081646|90.485662081646|||90.485662081646|90.485662081646|90.485662081646|90.485662081646|90.485662081646|90.485662081646|90.485662081646|90.485662081646|90.485662081646|90.485662081646|90.485662081646|90.485662081646|89.439621822488||89.138728497514|89.138728497514|88.281921570046|87.501136723545|87.501136723545|-96.154747881807|-96.154747881807|-96.154747881807|-96.230275169917|-97.553080894228|-98.803696974004||-98.803696974004|-98.803696974004|-98.803696974004|-98.803696974004|-98.803696974004||-98.803696974004|-98.803696974004|-98.803696974004|-98.803696974004|-98.803696974004|-100.25688696778|-100.81068251626|-100.81068251626|-100.81068251626|-100.81068251626|-100.81068251626|-100.81068251626|-102.01139553239|-102.01139553239|-102.01139553239|||-102.01139553239|-102.01139553239|-102.01139553239|-102.01139553239|-102.01139553239|-106.06266178742|-110.19740215557|-111.29101948498|100.52542966363|100.33936832742|100.16716370892|100.16716370892|100.16716370892|100.16716370892|100.16716370892|100.16716370892|100.16716370892
09658|943491|/equities/chinahongqiao|MSCI_EEM|-39.650042367908||||-39.650042367908|-39.650042367908|-39.650042367908|-39.650042367908|-39.650042367908|-39.650042367908|-39.650042367908|34.530641102753|34.530641102753|34.530641102753|34.530641102753|34.530641102753|34.530641102753|34.086267391799|32.598074930639|32.188973128499|31.66320365865|31.66320365865|31.66320365865|31.66320365865|31.66320365865|31.66320365865|31.66320365865|31.66320365865|31.66320365865|31.66320365865|31.66320365865|31.66320365865|31.66320365865|30.51800329375|29.815560257961|29.719764627586||-33.989533911918|-33.989533911918|-33.989533911918|||-33.989533911918|-33.989533911918|-33.989533911918|-33.989533911918|-33.989533911918|-33.989533911918|-33.989533911918|-33.989533911918|-33.989533911918|-33.989533911918|-33.989533911918|-33.989533911918|-33.989533911918|-33.989533911918|-33.989533911918|-33.989533911918|-33.989533911918|-33.989533911918|-33.989533911918|-33.989533911918|-33.989533911918|-33.989533911918|-33.989533911918|-34.277258672951|29.97220692853|29.97220692853|29.97220692853|29.97220692853|29.97220692853|29.97220692853|28.626895748022|28.034327439073|27.821887179661|27.821887179661|26.419875008583|25.97022387146|25.97022387146|25.97022387146|25.97022387146|25.384694381544||24.385195457468|24.385195457468|24.385195457468|24.385195457468|24.385195457468|24.385195457468|24.385195457468|24.385195457468|24.385195457468|24.385195457468|24.385195457468|24.385195457468|24.385195457468|24.385195457468|23.853757525206|23.853757525206|23.853757525206|23.853757525206|23.853757525206||23.853757525206|23.853757525206|23.853757525206|23.853757525206|23.853757525206|23.853757525206|23.853757525206|23.853757525206|23.853757525206|23.853757525206|23.853757525206|23.853757525206|23.351952924463|-26.8269729853|-26.8269729853|-27.179524048179|-27.179524048179|-27.179524048179|-27.179524048179|23.751200111682|23.751200111682|23.751200111682|23.392444831326|22.952716118974|22.749683970525|22.410760899732|22.386400669095|21.918222393457|21.644692065388|21.090853416957|21.090853416957|20.450091278477|20.450091278477|20.450091278477|20.450091278477|20.207767371685|20.207767371685|19.925297185613|19.481440143269|19.404138874009|19.404138874009|19.404138874009|19.404138874009|19.404138874009|19.404138874009|19.404138874009|19.404138874009|19.404138874009|19.068487298704|18.75387471276|18.526527119538|18.020584849142|17.313983576852|16.85553714231|16.521707656156|16.495485307436|16.495485307436|16.495485307436|16.489678362018|16.489678362018|16.489678362018|16.489678362018|16.489678362018|16.489678362018|16.33964260751||16.01758273656|16.01758273656|15.560647578315|15.297386058256|14.9493189742|14.580547840184|14.580547840184|14.580547840184|14.580547840184|14.199497256882|14.16721181272|14.16721181272|14.16721181272|14.078013890303|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.709219337075|13.48468799124|13.453701122769|13.453701122769|13.453701122769|-14.851705416752|-14.851705416752|-14.851705416752|-14.851705416752|-14.851705416752|-14.851705416752||-14.851705416752||-14.851705416752|-14.851705416752|-14.851705416752|-14.851705416752|-14.851705416752|-14.851705416752|-14.851705416752|||-14.851705416752|-14.851705416752|-14.851705416752|-14.851705416752|-14.851705416752|-14.851705416752|-14.851705416752|-15.07963607232|-15.07963607232||14.224985094988|14.224985094988|14.224985094988|14.202203645779|14.202203645779|13.903559462311|13.672844109802|13.6330010673|13.6330010673|13.6330010673|13.6330010673|13.616833218685|13.616833218685|13.616833218685|12.959814611133|12.912240559006|12.912240559006|12.906119037753|12.906119037753|12.906119037753|12.456798263265
09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH|-51.488585973744||||-51.488585973744|-51.488585973744|-51.488585973744|-51.488585973744|-51.488585973744|-51.488585973744|-51.488585973744|-51.488585973744|-51.488585973744|-51.488585973744|-51.488585973744|47.416837321663|47.416837321663|47.416837321663|47.416837321663|47.416837321663|47.416837321663|47.416837321663|47.416837321663|47.416837321663|47.416837321663|47.416837321663|46.746485192405|46.209429483531|-49.046014136052|-49.046014136052|-49.046014136052|-49.046014136052|-49.046014136052|-49.046014136052|-49.046014136052|-49.046014136052||-49.046014136052|-49.046014136052|-49.046014136052|||-49.046014136052|-49.046014136052|-49.046014136052|-49.046014136052|-49.046014136052|-49.046014136052|-49.046014136052|-49.685571796337|-49.736260180904|-49.736260180904|-49.804734288801|-50.354150837383|-51.174611693975|-51.650678032368|-52.011863675084|-52.195403803682|-52.771365152582|-52.771365152582|-53.612069857104|-54.180634564805|-54.494183012389|-54.494183012389|-54.494183012389|-54.810201270208|50.888888506634|50.888888506634|50.888888506634|50.888888506634|50.888888506634|50.888888506634|50.879319037048|50.523946037069|50.523946037069|50.523946037069|50.523946037069|50.523946037069|50.523946037069|50.523946037069|50.523946037069|50.523946037069||50.523946037069|50.523946037069|50.523946037069|50.523946037069|50.523946037069|50.523946037069|50.046210195222|50.046210195222|50.046210195222|50.046210195222|50.046210195222|50.046210195222|50.046210195222|50.046210195222|50.046210195222||50.046210195222|50.046210195222|50.046210195222||50.046210195222|50.046210195222|50.046210195222|50.046210195222|50.046210195222|50.046210195222|50.046210195222|50.046210195222|49.66242715088|49.66242715088|49.66242715088|48.986032074993|48.717813882899|48.650077737496|48.650077737496|47.788975094342|47.207195863221|46.624105463529|46.41852693404|46.41852693404|46.41852693404|46.293676751205|46.293676751205|46.175753056284|45.762501649588|44.265798178705|44.265798178705|44.265798178705|44.265798178705|44.265798178705|44.265798178705|44.265798178705|44.265798178705|44.265798178705|43.808666219747|43.358516682558|43.082797356638|42.764218776527|42.342423080174|42.342423080174|42.342423080174|42.342423080174|42.342423080174|42.342423080174|42.342423080174|42.250580555738|42.250580555738|42.250580555738|41.335901162434|41.335901162434|41.103778942215|40.095866635759|38.934296558653|37.804774759384|37.747870596068|37.747870596068|37.347970482917|37.347970482917|37.347970482917|37.347970482917|37.347970482917|37.347970482917|37.347970482917|37.347970482917|37.347970482917||37.172803333771|37.172803333771|36.839225163473|36.47691574628|36.277193117028|36.277193117028|36.277193117028|36.277193117028|36.277193117028|36.277193117028|36.277193117028|35.861044958297|35.861044958297|35.861044958297|35.861044958297|35.861044958297|35.55393905448|35.390269202839|35.390269202839|35.390269202839|35.390269202839|35.390269202839|35.390269202839|35.390269202839|35.390269202839|35.390269202839|35.390269202839|35.390269202839|35.390269202839|35.178078460308|34.88572084902|34.88572084902|34.88572084902|34.88572084902|34.88572084902|34.73968826398|34.210764525828|34.079029887911|34.079029887911|33.076700680782||-37.438687945916||-37.438687945916|-37.438687945916|-37.438687945916|-37.438687945916|-37.438687945916|-37.438687945916|-37.438687945916|||-37.438687945916|-37.438687945916|-37.438687945916|-37.438687945916|-37.438687945916|-37.438687945916|-37.438687945916|-37.438687945916|-37.523541717081||-38.024233842295|-38.024233842295|-38.024233842295|-38.117807916055|-38.117807916055|-38.117807916055|-38.464229746273|34.379341461904|34.379341461904|34.379341461904|34.379341461904|34.379341461904|34.379341461904|34.121488733035|33.064388614925|33.064388614925|33.064388614925|33.033763775981|33.033763775981|33.033763775981|32.719411162542
09660|41412|/equities/bci-(sn)|MSCI_EEM|-67122.375672578|-67122.375672578|-67905.084080642|-68214.790234077|-68214.790234077|-68214.790234077|61433.70022241|61433.70022241|61433.70022241|61433.70022241|61106.179317435|61106.179317435|61106.179317435|60911.643686039|60528.250988327|60528.250988327|60528.250988327|60528.250988327|60528.250988327|60528.250988327|60528.250988327|60231.612209252|59936.180232503|59307.284237657|59307.284237657|59243.521588007|59243.521588007|59243.521588007|58314.135097786|58045.650108651|57543.172973643|57543.172973643|56658.627127955|56658.627127955|55463.919031061|54644.18781229|||54168.4864581|53619.651620111|53136.625974206||53136.625974206|53136.625974206|53136.625974206|53136.625974206|53136.625974206|53136.625974206|53136.625974206|53136.625974206|53136.625974206|52225.473304673|51494.637005192|50910.04111688||50598.101240978|50510.390267753|50000.766964171|49684.907737967|49408.508597741|49102.95399749|48669.115552767|48402.017280852|48327.019200947|48208.632445497|47910.266327351|47910.266327351|47910.266327351|47910.266327351|47910.266327351|47910.266327351|47910.266327351|47910.266327351|47248.705342409|47248.705342409|46126.117047121|45428.46338569|45197.514872989|45048.215892578|45048.215892578||44513.239880643|43847.682565213|43847.682565213|43847.682565213|43847.682565213|43847.682565213|43847.682565213|43847.682565213|43847.682565213|43235.509339769|43235.509339769|42155.454821965|41182.060913295|40762.106876947|40762.106876947|40762.106876947|40334.729863275|40124.392726432|40124.392726432|40124.392726432|40124.392726432|40124.392726432|40124.392726432|40124.392726432|40124.392726432|40124.392726432|40124.392726432|40124.392726432|40124.392726432|||40124.392726432|40124.392726432|40124.392726432|40124.392726432|40124.392726432|39585.645368742|39585.645368742|39585.645368742|39585.645368742|39200.828187491|38482.642430546|37764.792513707|37764.792513707|37764.792513707|37764.792513707|37764.792513707|37764.792513707|37764.792513707|37764.792513707|37764.792513707|37764.792513707|37764.792513707|37764.792513707||36927.991681896|36656.324090996|36629.196408637|36629.196408637|36262.940454041|-39188.570372536|-39188.570372536|-39188.570372536|-39188.570372536|-39188.570372536|-39188.570372536|-39188.570372536|-39188.570372536|-39188.570372536|-39188.570372536|-39188.570372536|-39188.570372536|-39188.570372536|-39573.633747262|-39684.148608069|-40035.250597615||-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615|-40035.250597615||-40105.389552905|-40123.703974087|-40123.703974087|-40123.703974087|-40123.703974087|-40123.703974087|-40123.703974087|-40123.703974087|-40123.703974087|-40123.703974087|-40123.703974087|-40123.703974087|-40123.703974087|-40123.703974087|-40419.337748986|36909.74207883|36909.74207883|36909.74207883|36909.74207883|36909.74207883|36909.74207883||36909.74207883|36909.74207883|36909.74207883|36909.74207883|36909.74207883|36373.880087589|36049.644541765|35252.271713073|35138.079681192|34873.890504394|34873.890504394|34873.890504394|34873.890504394||34873.890504394|34873.890504394|34873.890504394|34873.890504394|34302.156115993|33637.840128881|33177.655698757|32603.525554021||32603.525554021|31898.36172669|31224.9574741|-34748.071145828|-34748.071145828|-34748.071145828|-34748.071145828|-34748.071145828|-34932.839021161|32577.697364497|32577.697364497|32577.697364497|32577.697364497|32577.697364497|32577.697364497|32577.697364497|32415.830404997|31918.03378333|31553.259759255|31393.11539286|31393.11539286|31393.11539286|31393.11539286|31123.294880955|30672.160978839|30334.138078273|30334.138078273|30334.138078273|30334.138078273|30334.138078273|30244.003548655
09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM|2.2848807400504|2.2848807400504|2.2848807400504|2.2848807400504|2.2848807400504|2.2848807400504|2.1951613860414|2.1951613860414|2.1424014388505|2.1036821959567|2.1036821959567|2.1036821959567|2.1036821959567|2.1036821959567|2.1036821959567|2.1036821959567|2.1036821959567|2.1036821959567|2.1036821959567|2.1036821959567|2.1036821959567|2.1036821959567|2.1036821959567|1.9996469151259|-2.2751303786022|-2.2751303786022|-2.2751303786022|-2.2751303786022|-2.2879226598455|-2.3588030375059|-2.4364478099142|-2.4804975443189|-2.4840509277656|-2.4840509277656|-2.4840509277656||||-2.4840509277656|-2.4840509277656|-2.5156121366636|-2.5473863004917|-2.5473863004917|-2.5473863004917|-2.5473863004917|-2.6282070741912|-2.715785621036|-2.7244862748043|-2.7244862748043|-2.7244862748043|-2.7244862748043|-2.7244862748043||-2.7616514047932|-2.7673904720227||-2.783767203852|-2.7914570876259|-2.7914570876259|-2.7914570876259|-2.7914570876259|-2.7914570876259|-2.7914570876259|-2.7914570876259|-2.7914570876259|-2.8182856582159|-2.8934629567633|-2.8934629567633|-2.8934629567633|-2.8934629567633|-2.8934629567633|-2.9116254391681|-2.9629170566147|-3.0087967613611|-3.0397741771708|-3.0419713365778|-3.099491680384|-3.099491680384|-3.099491680384|-3.099491680384|-3.099491680384|-3.099491680384|-3.099491680384|-3.1116573553619|-3.1148402217665|-3.1148402217665||-3.1148402217665|-3.1148402217665|-3.1148402217665|-3.1148402217665|-3.1222717575132|-3.1222717575132|-3.1947462748487||-3.2641625350271|-3.3035139182711|-3.3216821462473|-3.3251321760952|-3.3251321760952|-3.3251321760952|-3.3251321760952|-3.3251321760952|-3.3251321760952|-3.3251321760952|-3.3251321760952|-3.3274472015066|-3.3274472015066|-3.4104969652673|-3.4668318510452|-3.4668318510452|-3.4668318510452|-3.4668318510452|-3.4668318510452|-3.4668318510452|-3.4668318510452|-3.4668318510452|-3.4668318510452|-3.4668318510452|-3.4668318510452|-3.4668318510452|-3.4668318510452|-3.4668318510452|-3.4668318510452|-3.4687020116823|-3.574323478277|-3.574323478277|-3.620359410771|-3.7081771977834|-3.7300353977687|-3.7300353977687|-3.7300353977687|-3.7300353977687|-3.7300353977687|-3.7300353977687|-3.7722614709544|-3.8291794397222|-3.8320716058435|||-3.8320716058435|-3.8320716058435|-3.8320716058435|-3.8320716058435|-3.8320716058435|-3.850034134913|-3.850034134913|-3.850034134913|-3.850034134913||-3.850034134913|-3.850034134913|-3.850034134913|-3.850034134913|-3.8933712567759|-3.9113228421218|-3.9113228421218|-3.9113228421218|-3.9113228421218|-3.9113228421218|-3.9113228421218||-3.9113228421218|-3.9123739495698|-3.9123739495698|-3.9302760925084|-3.9302760925084|-3.9302760925084|-3.9302760925084|-3.9302760925084|-3.9302760925084|-3.9302760925084|-3.9302760925084|-3.9302760925084|-3.9302760925084|-4.152528997504|-4.2061431366463|-4.5123812841331|-4.6115347198816|-4.7028165715902|-4.7564626951978|-4.8771807904558|-4.9164350557387|-4.9164350557387|-4.9164350557387|-4.9164350557387|-4.9164350557387|-4.9164350557387|||-4.9164350557387|-4.9410084311119|-4.9410084311119|-4.9410084311119|-4.9966760282109|-5.0418622631044|-5.0809580902491|-5.1521756494745|-5.1778712935782|-5.1778712935782|-5.2526805307071|-5.2526805307071|-5.2796003352171|-5.2796003352171||-5.2796003352171|-5.2796003352171|-5.2796003352171|-5.2796003352171||-5.2796003352171||-5.2796003352171|-5.2796003352171|-5.2796003352171|-5.2796003352171|-5.2796003352171|-5.2796003352171|-5.2796003352171|-5.2796003352171|-5.2796003352171|-5.2796003352171|-5.2796003352171|||-5.2796003352171|-5.2796003352171|-5.2796003352171|-5.4251116658323||-5.8117906412673|-5.8342119147592|-5.9206319623294|-5.9206319623294|-6.0173688258399|-6.0208484102454|-6.0208484102454|-6.0208484102454|-6.0208484102454|-6.1037205776866|-6.1602315581015|-6.1602315581015|-6.1602315581015|-6.1602315581015|-6.1783722845334|-6.1783722845334|-6.2731913424883|5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951|5.6025396863951
09662|103354|/equities/walsin-tech|MSCI_EEM||||||||-143.18856176505|-144.50694343628|-144.50694343628|-144.50694343628|-151.31327048476|-153.18141164973|-153.9515684997|-155.00174277744|131.46763563083|131.46763563083|131.46763563083|131.46763563083|131.46763563083|131.46763563083|131.46763563083|123.94152547016|123.94152547016|118.22157517172|118.22157517172|118.22157517172|118.22157517172|116.2385140675|116.2385140675|116.2385140675|116.2385140675|116.2385140675|112.59834896389|-126.21570802638|-126.21570802638||-126.21570802638|-126.21570802638|-127.97618274862|-127.97618274862||-128.66806898343|-128.66806898343|-128.66806898343|-128.66806898343|-128.66806898343|-128.66806898343|-129.38118775936|-131.01714548399|-131.01714548399|-131.01714548399|-131.01714548399|-131.01714548399|-131.01714548399|-131.01714548399|-131.01714548399|-131.01714548399|-131.01714548399|-133.44129113885|-133.44129113885|-133.44129113885|-133.44129113885|-133.44129113885|-133.44129113885|-133.44129113885|-133.44129113885|-133.44129113885|-133.44129113885|-133.44129113885|-133.44129113885|-133.44129113885|-133.44129113885|-133.44129113885|-133.44129113885|-135.01343091748|-135.01343091748|-135.01343091748|118.24184214713|118.24184214713|118.24184214713|118.24184214713|118.24184214713|118.24184214713|115.87982460793||100.92202734214|100.41608313845|100.41608313845|93.257058942098|93.257058942098|93.257058942098|93.257058942098|93.257058942098|93.257058942098||93.257058942098|93.257058942098|93.257058942098||93.257058942098|93.257058942098|93.257058942098|93.257058942098||93.257058942098|93.257058942098|93.257058942098|93.257058942098|93.257058942098|82.902286780961|79.669208805967|79.638012666624|-84.537036672537|-84.537036672537|-84.537036672537|-84.537036672537|-84.537036672537|-84.537036672537|-84.537036672537|-84.537036672537|-84.537036672537|-84.537036672537|-85.613372554718|-85.857235227916|-85.857235227916|-85.857235227916|-85.857235227916|-85.857235227916|-85.857235227916|-85.857235227916|-85.857235227916|-85.857235227916|79.869138180006|79.869138180006|79.869138180006|79.869138180006|79.869138180006|79.869138180006|79.869138180006|79.869138180006|79.869138180006|79.869138180006|79.869138180006|79.869138180006|79.869138180006|79.869138180006|79.869138180006|79.869138180006|79.580137854262|79.580137854262|79.580137854262|79.580137854262|79.580137854262|79.580137854262|78.544594055463|77.84433196792|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|-83.733941968724|78.540951021964|78.540951021964|78.540951021964|78.540951021964|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677||77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.846158844677|77.623511692381|76.959460148653|76.460512039221|75.261126456814|75.261126456814|75.261126456814|72.740137455813|-81.059991415499|-81.059991415499|-81.059991415499||-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-81.059991415499|-86.233326761986|-91.637028209661|||-94.793862298062|-94.793862298062|-94.937626894901|-97.89044691048|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809|92.907419230809
09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH|-24.069668694676||||-24.069668694676|-24.069668694676|-24.402965780034|-24.591072660833|-24.925505206949|-24.925505206949|-24.925505206949|-24.926116146386|-25.380700003351|-25.380700003351|-25.380700003351|-25.380700003351|-25.380700003351|-25.380700003351|-25.380700003351|-25.380700003351|-25.380700003351|-25.380700003351|-25.380700003351|-25.380700003351|-25.380700003351|-25.380700003351|-25.800331174178|22.680631704666|22.680631704666|22.020702118716|21.580742665085|21.580742665085|21.35971453008|21.288572229908|20.941746091364|20.803394279725||20.803394279725|20.803394279725|20.803394279725|||20.803394279725|20.803394279725|20.803394279725|20.803394279725|20.803394279725|20.803394279725|20.803394279725|20.803394279725|20.803394279725|20.803394279725|20.803394279725|20.803394279725|20.803394279725|20.803394279725|20.803394279725|20.803394279725|20.803394279725|20.449327002903|-23.081761979109|-23.081761979109|-23.081761979109|-23.081761979109|-23.081761979109|-23.081761979109|21.041870253903|21.041870253903|21.041870253903|21.041870253903|21.041870253903|21.041870253903|21.041870253903|20.836522678117|20.156136516708|-22.930155230623|-22.930155230623|-22.930155230623|-23.275851253758|-23.275851253758|-23.275851253758|-23.414661947161||-23.414661947161|-23.414661947161|-23.414661947161|-23.414661947161|-23.414661947161|-23.414661947161|-23.414661947161|-23.414661947161|-23.414661947161|-23.414661947161|-23.414661947161|-23.461846527424|-23.827606820361|21.963912126419|21.963912126419|21.963912126419|21.963912126419|21.963912126419|21.963912126419||21.963912126419|21.963912126419|21.963912126419|21.963912126419|21.963912126419|21.963912126419|21.963912126419|21.963912126419|21.963912126419|21.389901820153|20.801964631582|20.801964631582|20.801964631582|20.619960324527|20.438844593102|20.284272732265|20.199191161799|19.964657223675|19.949661123296|19.949661123296|19.949661123296|19.949661123296|19.650734119438|19.638249330591|19.638249330591|19.638249330591|19.262411944586|19.262411944586|19.262411944586|19.262411944586|-21.283192796529|-21.283192796529|-21.283192796529|-21.475607386425|-21.475607386425|-21.475607386425|-21.532897091789|-21.742108346007|-21.789564239737|-21.86899737533|-21.86899737533|-21.86899737533|-21.951107652276|-22.664565465284|-22.684154095268|-22.684154095268|-24.191837909062|20.528513137676|20.337238091206|20.124901135798|-22.215164474614|-22.215164474614|-22.215164474614|-22.215164474614|-22.215164474614|-22.215164474614|-22.215164474614|-22.215164474614|-22.215164474614|-22.215164474614|-22.215164474614|-22.215164474614|-22.215164474614|-22.215164474614|-22.268515485268||-22.335753683353|-22.335753683353|-22.335753683353|-22.335753683353|-22.335753683353|-22.335753683353|-22.965837324223|-24.442041331486|20.639363298902|20.639363298902|20.639363298902|20.639363298902|20.20762635391|19.672362657841|19.274848457239|19.190017987154|19.190017987154|19.190017987154|19.190017987154|19.190017987154|19.190017987154|19.190017987154|19.186131690235|18.689480636634|18.689480636634|18.689480636634|18.557163571881|18.557163571881|18.557163571881|18.557163571881|18.2078729239|18.2078729239|18.2078729239|18.052220719348|18.052220719348|18.052220719348|18.052220719348|18.052220719348|18.052220719348|18.052220719348||18.052220719348||18.052220719348|18.052220719348|18.052220719348|18.052220719348|18.052220719348|18.052220719348|18.052220719348|||18.052220719348|18.052220719348|18.052220719348|18.052220719348|17.93936566758|17.93936566758|17.93936566758|17.93936566758|17.93936566758||17.93936566758|17.93936566758|17.93936566758|17.362628400854|17.186808944335|16.983041358978|16.983041358978|16.983041358978|16.983041358978|16.983041358978|16.983041358978|16.983041358978|16.983041358978|16.983041358978|16.983041358978|16.983041358978|16.983041358978|16.983041358978|16.983041358978|16.983041358978|16.983041358978
09664|19263|/equities/akbank|MSCI_EEM|81.383532192934|81.383532192934|81.383532192934|81.031993888604|81.031993888604|81.031993888604|81.031993888604|81.031993888604|81.031993888604|81.031993888604|81.031993888604|81.031993888604|81.031993888604|81.031993888604|81.031993888604|80.916102540479|79.442891796415|75.105992326013|73.506657292304|73.059212735847|73.059212735847|73.059212735847|73.059212735847|72.151903633228|70.713224733263|69.18969168971|68.963199230746|68.963199230746|68.739751458555|68.739751458555|68.397778755398|68.397778755398|68.397778755398|68.397778755398|68.103087590769|67.354644028275||67.354644028275|67.354644028275|67.354644028275|67.354644028275|67.354644028275|67.354644028275|67.354644028275|67.232936876713|66.20325853394|65.342511516661|65.270383712503|65.270383712503|64.45598503931|63.526093131785|63.167882529105|62.659426784325|62.659426784325|62.566031879638|61.533723295108|61.533723295108|61.533723295108|60.845804254629|60.059226822431|59.24358476486|59.059538670007|58.307820447754|57.592022295871|56.668912856754|56.225997085969|56.225997085969|56.225997085969|56.225997085969|56.225997085969|56.225997085969|56.225997085969|56.225997085969|56.225997085969|56.225997085969|56.225997085969|56.225997085969|55.348588622211|55.348588622211|55.348588622211|53.627209745167|-60.363758392045||-60.363758392045|-60.363758392045|-60.363758392045|-60.363758392045|-60.363758392045|-60.363758392045|-60.363758392045|-60.363758392045|-60.363758392045|-60.363758392045|-61.445844141321|-63.01482567928|-64.258138075381|-64.992375893625|-65.934723942408|-65.934723942408|-66.724694032281|-68.813549009528|-68.817944291236|-68.817944291236|-68.817944291236|-68.817944291236|-68.817944291236|-68.817944291236|-68.817944291236|-68.817944291236|-68.817944291236|-68.817944291236|-68.817944291236|-68.817944291236|-68.817944291236|-68.817944291236|-68.817944291236|-68.817944291236|-68.817944291236|-68.817944291236|-68.817944291236|-68.817944291236|-68.817944291236|-70.825569892287|65.314277085186|65.314277085186|65.314277085186|65.314277085186|65.314277085186|65.314277085186|65.314277085186|64.360308550598|64.348352164252|64.348352164252|64.348352164252|64.348352164252|64.348352164252|64.348352164252|64.348352164252|64.025946425314|63.984592119831|63.984592119831|63.984592119831|63.984592119831|63.984592119831|63.984592119831|63.984592119831|63.984592119831|63.984592119831|63.984592119831|63.984592119831|63.984592119831|63.984592119831|63.984592119831|63.984592119831|63.984592119831|63.984592119831|63.984592119831|63.984592119831||63.984592119831|63.984592119831|63.984592119831|63.066260692582|63.066260692582|63.066260692582|63.066260692582|63.066260692582|62.379178547314|61.879639439507|58.580153152593|55.694612791415|55.63846005585|55.106621733266|54.781902273335|54.781902273335|54.781902273335|54.781902273335|54.781902273335|54.781902273335|54.781902273335|54.781902273335|54.781902273335|54.781902273335|52.991002356386|||51.120558936702|50.536730668398|49.02414734877|-54.611161090548|-54.611161090548|-54.611161090548|-54.611161090548|-54.611161090548|-54.611161090548|-54.611161090548|-54.611161090548|-54.611161090548|-54.611161090548||-54.611161090548|-54.611161090548|-54.611161090548|-54.611161090548|-54.611161090548|-54.611161090548|-54.69461001633|-54.69461001633|-54.69461001633|-54.69461001633|-54.69461001633||-54.69461001633|-55.567346988767|-56.557265270329|-56.557265270329|-56.557265270329||-56.557265270329|-56.919182446904|-56.922980259202|-56.946090408521|-56.946090408521|-56.946090408521|-56.946090408521|-56.946090408521|-58.873818781589|-58.873818781589|-59.959589996718|-59.959589996718|-60.804544067805|-62.020118407783|-62.020118407783|||-62.07790679885|-63.263665431572|-63.263665431572|-63.263665431572|-63.263665431572|-65.657478590622|-70.784458659109|-74.454095334937|68.580929567871|68.580929567871|68.534369577365|67.690963653941|67.398375115303|67.398375115303|67.398375115303|66.823192368511|66.228591543499
09665|1116332|/equities/weimob-inc|MSCI_EEM|-2.3050447106809||||-2.3506052229637|-2.3684015712907|-2.3684015712907|-2.3723672466499|-2.3723672466499|-2.3723672466499|-2.3723672466499|-2.4115191319499|-2.5483546498654|2.0706803774099|2.0706803774099|2.0706803774099|2.0706803774099|2.0706803774099|2.0706803774099|2.0706803774099|2.0706803774099|2.0706803774099|2.0706803774099|2.0706803774099|2.0706803774099|2.0706803774099|2.0706803774099|2.0706803774099|2.0706803774099|1.9940893092928|1.83291414452|1.83291414452|1.83291414452|1.7932379055067|-1.9703562715276|-1.9703562715276||-1.9703562715276|-1.9703562715276|-1.9703562715276|||-1.9703562715276|-1.9824061770637|-1.9824061770637|-1.9824061770637|-1.9824061770637|-2.0010068239326|-2.03111864478|-2.0767984936702|-2.0957389677586|-2.0957389677586|-2.1030432079701|-2.1043540979779|-2.1043540979779|-2.1043540979779|-2.1043540979779|-2.1048379700886|-2.1709309928403|-2.1893180633718|-2.1893180633718|-2.1893180633718|-2.1893180633718|-2.1893180633718|-2.1893180633718|-2.1893180633718|-2.2214645307522|-2.2388494855012|-2.2659438722492|-2.3143820622631|-2.3815357132166|-2.4178174914485|-2.4225750037438|-2.4428086659062|-2.4428086659062|-2.4547874155694|-2.4664659798211|-2.4664659798211|-2.5549621383422|-2.5861878635552|-2.5861878635552|-2.6140976351793||-2.6206640714071|-2.6559796195492|-2.6559796195492|-2.6559796195492|-2.7384150929882|-2.7384150929882|-2.7384150929882|-2.7865724505797|2.4136194355606|2.4136194355606|2.4136194355606|2.4136194355606|2.4136194355606|2.4136194355606|2.4136194355606||2.4136194355606|2.4136194355606|2.4136194355606||2.3142121024213|2.3142121024213|2.3142121024213|2.3142121024213|2.3142121024213|2.3142121024213|2.3142121024213|2.2963466983462|2.1936481401057|2.1936481401057|2.1936481401057|2.1936481401057|2.1936481401057|2.1936481401057|2.1936481401057|2.1936481401057|2.1936481401057|2.1936481401057|2.1936481401057|2.1936481401057|2.1936481401057|2.1936481401057|2.1936481401057|2.1936481401057|2.1936481401057|2.1936481401057|2.1936481401057|2.1936481401057|2.1936481401057|2.1936481401057|2.1936481401057|2.0718314167229|2.0528893408581|2.0528893408581|2.0528893408581|1.9465438058425|1.945604263682|1.8443879096827|1.8443879096827|1.8310404755977|1.8310404755977|1.8310404755977|1.8310404755977|1.8310404755977|1.8233477926912|1.8233477926912|1.8233477926912|1.7820530706713|1.7771993263161|1.7771993263161|1.7771993263161|1.7771993263161|1.7771993263161|1.7771993263161|1.7771993263161|1.7771993263161|1.7771993263161|1.7771993263161|1.7029991860297|1.6788879627549|1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693||1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693|1.6498920301693|1.5932133374498|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|1.5898387555794|-1.9071067195629|-1.9071067195629|-1.9071067195629|-1.9071067195629|-1.9071067195629|-1.9071067195629|-1.9071067195629||-1.9071067195629||-1.9071067195629|-1.9071067195629|-1.9081257118519|-1.9081257118519|-1.9081257118519|-1.9081257118519|-1.9081257118519|||-1.9081257118519|-1.9081257118519|-1.9081257118519|-1.9081257118519|-1.9081257118519|-1.9081257118519|-1.9081257118519|-1.9318063340514|-1.9603404162028||-2.156489332263|-2.2149881938478|-2.2401088634858|-2.2401088634858|-2.3490097500361|-2.3800108805274|-2.4583454612201|-2.5276060174246|-2.5717844444667|-2.7719827711753|-2.807758655832|-2.8217471439622|-2.8217471439622|-2.8217471439622|-2.8936079297885|-2.9467867253472|2.316947679163|2.316947679163|2.316947679163|2.316947679163|2.316947679163
09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM|11.638983056544|11.638983056544|-12.550914660497|-12.550914660497|-12.550914660497|-12.550914660497|-12.550914660497|-12.550914660497|-12.550914660497|-12.550914660497|-12.550914660497|-12.550914660497|-12.550914660497|-12.550914660497|-12.550914660497|-12.751016289441|-12.912240671281|-12.958045243295|-13.048821654182|-13.048821654182|-13.320912853723|-13.328791900747|-13.409768418331|-13.552711868954|-13.552711868954|-13.552711868954|-13.552711868954|-13.552711868954|-13.583398077624|-13.583398077624|-13.583398077624|-13.583398077624|-13.583398077624|-13.583398077624|-13.583398077624||||-13.583398077624|-13.583398077624|-13.583398077624|-13.583398077624|-13.583398077624|-13.583398077624|-13.583398077624|-13.583398077624|-13.583398077624|-13.584099479889|-13.584099479889|-13.584099479889|-13.584099479889|-13.698999665816||-13.854443628081|-13.877091816041||-13.877091816041|-13.991212874621|-14.078910216882|-14.078910216882|-14.078910216882|-14.078910216882|-14.29878956432|12.710192301046|12.710192301046|12.710192301046|12.710192301046|12.710192301046|12.710192301046|12.710192301046|12.710192301046|12.710192301046|12.644658038099|12.468439300521|12.468439300521|12.468439300521|12.468439300521|12.176043412933|12.067996098946|12.067996098946|12.067996098946|12.067996098946|12.067996098946|12.067996098946|12.067996098946|12.067996098946||12.067996098946|12.067996098946|12.067996098946|12.067996098946|12.067996098946|12.067996098946|11.936662173216||11.705684811281|11.705684811281|11.705684811281|11.705684811281|11.705684811281|11.705684811281|11.705684811281|11.705684811281|11.705684811281|11.705684811281|11.705684811281|11.705684811281|11.705684811281|11.705684811281|11.705684811281|11.705684811281|11.705684811281|11.705684811281|11.705684811281|11.705684811281|11.669981263801|11.669981263801|11.667670053933|11.667670053933|11.667670053933|11.608522144395|11.415024456534|11.329280480981|11.329280480981|11.329280480981|11.329280480981|11.329280480981|11.329280480981|11.329280480981|11.329280480981|11.329280480981|11.329280480981|11.329280480981|11.329280480981|11.329280480981|11.329280480981|11.329280480981|11.182533539269|||11.130592916777|11.072881114009|10.808757556283|10.554174543314|10.304536979498|10.304536979498|9.9828184634468|9.7809094886008|9.648740049151||9.648740049151|9.648740049151|9.648740049151|9.648740049151|9.648740049151|9.648740049151|9.387488996483|9.2413446389804|9.2413446389804|9.2413446389804|9.2413446389804||9.2413446389804|9.2413446389804|9.2413446389804|9.2413446389804|9.2413446389804|9.2413446389804|9.2413446389804|9.2413446389804|9.1042717787038|8.9575242303489|8.6944711233376|-9.6234921436253|-9.6234921436253|-9.8316575664881|-9.943508852257|-10.487232036871|-10.542878363213|-10.542878363213|-10.575420297606|-10.636578097855|-10.712441537768|-10.712441537768|-10.712441537768|-10.712441537768|-10.76382382489|-10.831024436725|||-10.831024436725|-10.831024436725|-10.831024436725|-10.831024436725|-10.895582601509|-10.917314181815|-10.922015651608|-10.982795274417|-10.992957165409|-10.992957165409|-11.158840818062|-11.234823300722|-11.238607752965|-11.238607752965||-11.238607752965|-11.238607752965|-11.297054243574|-11.297054243574||-11.297054243574||-11.297054243574|-11.297054243574|-11.297054243574|-11.297054243574|-11.297054243574|-11.297054243574|-11.297054243574|-11.297054243574|-11.297054243574|-11.297054243574|-11.297054243574|||-11.297054243574|-11.297054243574|-11.297054243574|-11.297054243574||-11.530059973939|-11.644510764263|-11.806803301998|-11.806803301998|-11.879780906248|-11.99664353565|-11.99664353565|-12.130198746352|-12.130198746352|-12.130198746352|-12.130198746352|-12.150221168364|-12.200245710838|-12.333606822212|-12.370674299884|-12.390480627976|-12.390480627976|-12.390480627976|-12.390480627976|-12.478311819459|-12.481457439423|-12.507174879711
09667|943537|/equities/cgs|MSCI_EEM|10.206728440731||||10.206728440731|10.206728440731|10.206728440731|10.206728440731|10.206728440731|10.206728440731|10.206728440731|10.206728440731|10.206728440731|10.206728440731|10.206728440731|10.206728440731|10.206728440731|10.206728440731|10.206728440731|10.206728440731|10.206728440731|10.206728440731|10.206728440731|10.206728440731|10.206728440731|10.206728440731|10.206728440731|10.206728440731|10.206728440731|10.206728440731|10.206728440731|10.206728440731|10.206728440731|9.8530310328466|-10.897961627246|-10.897961627246||-10.897961627246|-10.989042397312|-10.989042397312|||-10.989042397312|-10.989042397312|-10.989042397312|-10.989042397312|-10.989042397312|-10.989042397312|-10.989042397312|-10.989042397312|-10.989042397312|-10.989042397312|-10.989042397312|-10.989042397312|-10.989042397312|-10.989042397312|-10.989042397312|-11.077273152117|-11.077273152117|-11.077273152117|-11.077273152117|-11.168081254699|-11.20286758182|-11.263169944992|-11.263169944992|-11.496855564372|-11.609944532261|-11.609944532261|-11.735494187525|10.66819345296|10.66819345296|10.66819345296|10.66819345296|10.66819345296|10.66819345296|10.66819345296|10.66819345296|10.66819345296|10.66819345296|10.66819345296|10.66819345296|10.66819345296||10.66819345296|10.66819345296|10.480399078901|10.480399078901|10.480399078901|10.480399078901|10.480399078901|10.480399078901|10.480399078901|10.480399078901|10.480399078901|10.480399078901|10.480399078901|10.428626950789|10.428626950789|10.428626950789|10.232918933816|10.230328386467|10.230328386467||10.230328386467|-11.714285823247|-11.714285823247|-11.805317901397|-11.898131236791|-11.994590133826|-12.071211437825|-12.153012439547|-12.154244142199|-12.154244142199|-12.154244142199|-12.154244142199|-12.154244142199|-12.154244142199|-12.154244142199|-12.154244142199|-12.154244142199|-12.154244142199|-12.154244142199|-12.394160700533|-12.562400394781|-12.856000165259|11.14146402183|11.14146402183|11.14146402183|11.14146402183|11.14146402183|11.14146402183|11.14146402183|11.14146402183|11.14146402183|11.083293573755|10.446992283284|10.304435709251|10.156039479853|10.154995514147|10.154995514147|10.154995514147|10.154995514147|10.154995514147|10.154995514147|10.154995514147|10.154995514147|10.154995514147|10.154995514147|10.154995514147|10.154995514147|10.135550526769|9.8995006128498|9.7105558232409|9.4295066546447|9.1583409520263|8.8448233838738|8.6298033656743|8.6047712640871|8.6047712640871|8.6047712640871|8.5758568795643|8.2626194459555|8.1679100441003|8.0543440632317|8.0179641883539|8.0179641883539|8.0179641883539|8.0179641883539||8.0179641883539|8.0179641883539|8.0179641883539|8.0179641883539|7.6048401246135|7.6048401246135|7.6048401246135|7.6048401246135|7.6048401246135|7.6048401246135|7.5877570177227|7.5877570177227|7.5877570177227|7.5347302252616|7.4675067685963|7.4675067685963|7.2855631800626|7.2595145671604|7.0722384153735|6.9572613803626|6.9572613803626|6.9572613803626|6.9308459326163|6.90001348|6.90001348|6.90001348|6.90001348|6.90001348|6.90001348|6.8357480214831|6.8357480214831|6.8357480214831|6.8357480214831|6.7630531707071|6.7283926450172|6.682103126464|-7.6024732924574|-7.6024732924574|-7.6024732924574|-7.6024732924574||-7.6024732924574||-7.6024732924574|-7.6024732924574|-7.6024732924574|-7.6024732924574|-7.6024732924574|-7.6024732924574|-7.6024732924574|||-7.6024732924574|-7.6024732924574|-7.6024732924574|-7.6024732924574|-7.6024732924574|-7.6024732924574|-7.6024732924574|-7.6024732924574|-7.9333034728493||7.3302747611903|7.3302747611903|7.3302747611903|7.3302747611903|7.3302747611903|7.3302747611903|7.3302747611903|7.3302747611903|7.3302747611903|7.3302747611903|7.3302747611903|7.3302747611903|7.3302747611903|7.2786730047978|7.2786730047978|7.0957849703426|7.0957849703426|7.0957849703426|7.0957849703426|7.0957849703426|7.0957849703426
09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH|-11.916556986613||||-11.916556986613|-11.916556986613|-11.916556986613|-11.916556986613|-11.916556986613|-11.916556986613|-11.916556986613|-11.916556986613|-11.916556986613|-11.916556986613|-12.045062975136|-12.181736897591|-12.235600670625|-12.235600670625|-12.392889932846|11.407413286924|11.407413286924|11.407413286924|11.407413286924|11.407413286924|11.407413286924|11.407413286924|11.407413286924|11.407413286924|11.367681815624|11.10520228015|-12.104716654089|-12.104716654089|-12.104716654089|-12.104716654089|-12.249129210873|-12.281332276686||-12.281332276686|-12.487035564166|-12.646706479106|||-12.704421842886|-12.704421842886|-12.704421842886|-12.704421842886|-12.704421842886|-12.704421842886|-12.823245989828|-12.841939859421|-12.971962603975|-12.971962603975|-12.971962603975|-12.971962603975|-12.971962603975|-12.971962603975|-12.971962603975|-12.971962603975|-12.971962603975|-12.971962603975|-12.971962603975|-12.971962603975|-12.971962603975|-12.971962603975|-12.971962603975|-12.971962603975|-12.971962603975|-12.971962603975|-12.971962603975|-12.971962603975|-12.971962603975|-12.971962603975|-12.971962603975|-12.971962603975|-12.971962603975|-12.971962603975|-12.971962603975|-12.971962603975|-13.146069748588|-13.229522315868|-13.300580439974|-13.473422935726||-13.548247791133|-13.585121026257|-13.585121026257|-13.598467789998|-13.774408617406|-13.964343537654|-14.070937198363|-14.178818696033|-14.268048142812|-14.268048142812|-14.825985095409|13.556021829818|13.556021829818|13.556021829818|13.556021829818|13.255579785477|13.198422674748|13.090469736095|12.798250598139||12.798250598139|12.798250598139|12.798250598139|12.798250598139|12.798250598139|12.798250598139|12.798250598139|12.798250598139|12.798250598139|12.785277969778|12.500309236778|12.449248443944|12.449248443944|12.449248443944|12.449248443944|12.41385337483|12.41385337483|12.41385337483|12.41385337483|12.300948001401|12.242719953138|12.242719953138|12.242719953138|11.983428843331|-13.308399026827|-13.308399026827|-13.308399026827|-13.308399026827|-13.308399026827|-13.308399026827|-13.308399026827|-13.308399026827|-13.308399026827|-13.308399026827|-13.308399026827|-13.308399026827|-13.308399026827|-13.308399026827|-13.308399026827|-13.308399026827|-13.308399026827|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566||-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.347735049566|-13.36033590882|-13.481241423211|-13.672519102014|-13.672519102014|-13.672519102014|-13.672519102014|-13.672519102014|-13.672519102014|-13.672519102014|-13.672519102014|-13.672519102014|-13.825020938358|-14.005579318428|-14.120643498527|-14.317381993517|-14.462646528069|-14.731829797762|-14.815376934551|-14.815376934551|-14.815376934551|-14.962640851894|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102||13.232683875102||13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|||13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102||13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|13.232683875102|12.557426110394|11.936028577097|11.78985062988|11.78985062988|11.78985062988|11.78985062988|11.78985062988|11.778722883942
09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM|46.334656075801||||46.334656075801|46.334656075801|46.334656075801|46.334656075801|46.334656075801|46.334656075801|46.334656075801|46.334656075801|46.334656075801|46.334656075801|46.334656075801|46.334656075801|46.180224393054|46.180224393054|46.180224393054|46.180224393054|46.180224393054|46.180224393054|46.180224393054|46.180224393054|46.180224393054|46.180224393054|46.180224393054|46.155804075846|44.075895324956|44.036659683723|44.036659683723|43.530733600743|41.681369692625|39.861523423528|37.795599090185|37.795599090185||37.795599090185|37.489556324842|-43.077351095834|||-43.077351095834|-43.077351095834|-43.077351095834|-43.077351095834|-43.077351095834|-43.077351095834|-43.077351095834|-43.077351095834|-43.077351095834|-43.077351095834|-43.077351095834|-43.087013465275|-43.087013465275|-43.087013465275|-43.17223700562|-43.188040617206|-43.384168534916|-43.384168534916|-43.384168534916|-43.384168534916|-43.384168534916|-43.384168534916|-43.384168534916|-43.384168534916|-45.317965089658|-46.443292153521|-47.108102918382|-47.356308906905|-47.356308906905|-47.356308906905|-47.356308906905|-47.356308906905|-47.356308906905|-47.356308906905|-47.356308906905|-47.356308906905|-47.356308906905|-47.356308906905|-47.356308906905|-47.356308906905||-47.356308906905|-47.356308906905|-47.356308906905|-47.356308906905|-48.667011651322|-48.9563611268|-48.9563611268|-48.9563611268|-48.9563611268|-48.9563611268|-48.9563611268|-48.9563611268|-51.251513083665|-52.112792315184|-52.23518455018|-52.23518455018|-52.23518455018|-52.23518455018|-52.23518455018||-52.23518455018|-52.23518455018|-53.955761247094|-54.380495920997|-54.380495920997|-54.380495920997|-54.683882279772|-55.115426111639|-55.778937978586|-55.778937978586|-55.778937978586|-55.778937978586|-55.778937978586|-55.778937978586|-56.352574265319|-56.352574265319|-56.352574265319|-56.352574265319|-56.352574265319|-56.352574265319|-56.352574265319|-56.352574265319|-56.352574265319|-57.988416155531|-59.605462454374|48.676968599036|48.676968599036|48.676968599036|48.676968599036|48.676968599036|48.676968599036|48.676968599036|48.582741234782|47.903048486713|47.883337939188|47.883337939188|47.883337939188|47.883337939188|47.883337939188|47.883337939188|47.883337939188|47.883337939188|47.883337939188|47.883337939188|47.883337939188|45.503708482235|43.693009933332|42.456123546869|42.237005595766|42.237005595766|42.237005595766|42.237005595766|42.237005595766|40.691310919854|40.691310919854|40.691310919854|40.691310919854|40.691310919854|39.112569214606|36.983410492764|34.782111205575|34.782111205575|34.782111205575|34.782111205575|34.782111205575||34.782111205575|34.782111205575|34.782111205575|34.782111205575|34.782111205575|34.782111205575|34.782111205575|34.782111205575|34.782111205575|34.782111205575|34.782111205575|34.782111205575|33.674569913543|33.035633957824|31.931258003404|29.79584142068|29.156676439631|29.156676439631|29.156676439631|27.340752659228|27.260187714663|27.260187714663|25.702987663577|24.972763053388|24.919460051112|24.919460051112|24.043844480043|-28.827101041579|-28.827101041579|-28.827101041579|-28.827101041579|-29.546779528485|-30.499727026458|-30.499727026458|-30.635466100546|-30.635466100546|-30.659487188931|-30.659487188931|-30.659487188931|-30.659487188931||-30.659487188931||-30.659487188931|-30.659487188931|-31.18544005046|-31.18544005046|-31.18544005046|-31.18544005046|-31.18544005046|||-31.18544005046|-31.431045729691|-31.726421750787|-31.726421750787|-31.726421750787|-31.726421750787|-31.726421750787|-32.598801627427|-34.226446167926||-36.904384631028|-37.899154011428|-37.899154011428|-37.899154011428|31.683818325319|31.683818325319|31.683818325319|31.683818325319|31.683818325319|31.683818325319|31.683818325319|31.683818325319|31.683818325319|30.582050378561|30.582050378561|30.582050378561|30.582050378561|30.469818182333|30.469818182333|30.469818182333|30.469818182333
09670|19470|/equities/koc-holding|MSCI_EEM|206.09618418861|206.09618418861|206.09618418861|206.09618418861|206.09618418861|202.80686148724|197.25762472242|193.23490713564|193.23490713564|193.23490713564|193.23490713564|193.23490713564|193.23490713564|191.74733226637|191.74733226637|191.74733226637|190.12481634198|187.37200527255|184.44699477714|184.44699477714|184.44699477714|183.00034044446|183.00034044446|183.00034044446|183.00034044446|183.00034044446|181.40593399672|178.46770376263|177.14188442294|174.23543273149|172.10114239123|172.10114239123|172.10114239123|170.02348442504|165.87054316676|165.15190662312||165.15190662312|165.15190662312|165.15190662312|165.15190662312|165.15190662312|165.15190662312|165.15190662312|165.15190662312|165.15190662312|165.15190662312|164.84857041584|164.84857041584|164.84857041584|163.50396916322|162.83165358748|162.83165358748|162.83165358748|162.83165358748|162.83165358748|162.83165358748|162.83165358748|162.83165358748|159.64378864686|159.64378864686|159.64378864686|159.64378864686|159.64378864686|159.64378864686|159.64378864686|159.64378864686|159.64378864686|159.64378864686|159.64378864686|159.64378864686|159.64378864686|159.64378864686|159.64378864686|159.64378864686|159.64378864686|159.64378864686|159.64378864686|159.64378864686|159.64378864686|153.9042143548|153.33121083266||153.33121083266|153.33121083266|153.33121083266|-167.85028540774|-167.85028540774|-167.85028540774|-167.85028540774|-168.53920753448|-172.91577835049|-173.11198425255|-174.77997928153|-177.7777561136|-182.24194292977|-185.30215999765|-185.60255825855|-185.60255825855|-185.60255825855|-188.10041964746|169.83062113299|169.83062113299|169.83062113299|169.83062113299|169.83062113299|169.83062113299|169.83062113299|169.83062113299|169.83062113299|163.58816443699|163.58816443699|163.58816443699|161.20906905352|-180.77828429394|-180.77828429394|-180.77828429394|-180.77828429394|-180.77828429394|-180.77828429394|-184.271337994|-184.271337994|-185.17926545503|-192.16029511958|177.86844320774|177.86844320774|177.86844320774|177.86844320774|177.86844320774|177.86844320774|174.94271755748|173.15301069212|170.64965095404|170.64965095404|170.64965095404|170.64965095404|170.64965095404|170.64965095404|170.64965095404|170.64965095404|170.64965095404|170.64965095404|167.5218077802|167.5218077802|167.5218077802|166.77423341002|161.82692312891|158.85841055724|158.85841055724|158.85841055724|158.85841055724|157.93711504244|157.06681477905|157.06681477905|154.50757638481|152.05286536247|151.22544519534|151.22544519534||151.22544519534|151.22544519534|147.93382816436|147.64259864912|147.64259864912|147.64259864912|147.64259864912|147.64259864912|145.68066652202|141.18962794303|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|||139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945|139.75943925945||139.13351411769|139.13351411769|139.13351411769|136.45947149009|133.74941124088|-152.24582632856|-152.24582632856|-152.24582632856|-152.24582632856|-153.88981076166|-154.82200856656||-156.96889332102|-157.90043541873|-157.90043541873|-157.90043541873|-157.90043541873||-157.90043541873|-157.90043541873|-157.90043541873|-157.90043541873|-157.90043541873|-162.34492298723|-165.63880789678|-166.92090546203|-169.08739133028|-169.08739133028|-171.0688953771|-171.0688953771|-175.85682894277|-176.19269717057|-181.21626766751|||-181.21626766751|-181.21626766751|-181.21626766751|-181.21626766751|-181.21626766751|-181.21626766751|-185.59750994425|-185.59750994425|169.01856698751|168.59285661644|168.39761608912|165.29178819473|161.77421283518|156.83801714352|156.79224211829|154.602487004|149.31387563568
09671|100147|/equities/cmoc|MSCI_EEM|20.668976705954||||20.668976705954|20.668976705954|20.668976705954|20.668976705954|20.668976705954|20.668976705954|20.668976705954|20.668976705954|20.668976705954|20.668976705954|20.668976705954|20.668976705954|20.668976705954|20.173307120453|19.802563123847|19.767672662759|19.767672662759|19.767672662759|19.767672662759|19.767672662759|19.767672662759|19.767672662759|19.554164321364|19.554164321364|19.437960314686|19.05884559942|18.494382319637|18.494382319637|18.494382319637|18.232647403288|17.522941889817|16.898824283871||16.81888587893|16.81888587893|16.81888587893|||16.81888587893|16.697944934734|16.697944934734|16.1829690181|16.1829690181|16.1829690181|16.1829690181|16.1829690181|16.1829690181|16.1829690181|16.1829690181|16.1829690181|16.1829690181|16.091631699798|16.071257168714|15.574731039409|15.152478402858|14.853309942622|14.707578474016|14.707578474016|14.707578474016|14.707578474016|14.707578474016|14.707578474016|14.707578474016|14.707578474016|14.707578474016|14.707578474016|14.707578474016|14.707578474016|14.707578474016|14.707578474016|14.707578474016|14.707578474016|14.707578474016|14.707578474016|14.707578474016|14.707578474016|14.707578474016|14.707578474016||-17.210071088701|-17.210071088701|-17.210071088701|-17.210071088701|-17.210071088701|-17.540025795719|-17.540025795719|-18.10613980693|14.813805932632|14.813805932632|14.813805932632|14.813805932632|14.813805932632|14.813805932632|14.159512342777|14.159512342777|14.136124679078|13.571805605877|13.567005936292||13.152228637964|12.436365759406|12.263739705123|12.083044237602|11.29779715179|11.29779715179|11.29779715179|11.29779715179|11.29779715179|11.29779715179|11.29779715179|11.29779715179|11.29779715179|11.29779715179|11.29779715179|11.29779715179|11.29779715179|11.29779715179|11.29779715179|11.29779715179|11.29779715179|10.952552685457|10.607877279496|10.607877279496|10.607877279496|10.607877279496|10.338752350516|9.7219468590359|9.6885606991635|9.6885606991635|9.6885606991635|9.6885606991635|9.6334000944413|9.5860004291841|9.3805559328208|9.0095069862084|8.8716743761386|8.7240826083648|8.5788188966852|8.5788188966852|8.5788188966852|8.5788188966852|8.5788188966852|8.5788188966852|8.5788188966852|8.3848676510284|8.3848676510284|8.3848676510284|8.2981865480685|8.2352074600087|7.9807856322247|7.5073336559374|7.5073336559374|7.5073336559374|7.5073336559374|7.5073336559374|7.5073336559374|7.5073336559374|7.5073336559374|7.5073336559374|7.5073336559374|7.5043536097368|7.5043536097368|7.5043536097368|7.3237263262891||7.1246960494941|7.0791067386143|6.6245844173796|6.6245844173796|6.6245844173796|6.6245844173796|6.6245844173796|6.6245844173796|6.6245844173796|6.6245844173796|6.6245844173796|6.4850938638457|6.4312153746031|6.2885725685118|6.1142077394962|6.1142077394962|6.1142077394962|5.9357864535119|5.9086101954391|5.9086101954391|5.9086101954391|5.9086101954391|5.9086101954391|5.9086101954391|5.9086101954391|5.9086101954391|5.9086101954391|5.9086101954391|5.8573446478237|5.7792428306192|5.7792428306192|5.7792428306192|5.7792428306192|5.7792428306192|5.7147141884267|5.5335712908042|5.4863596068179|5.4863596068179|5.4863596068179|5.3145477383351||5.3145477383351||5.3145477383351|5.3145477383351|5.212275144018|5.0714166656217|4.9758528113803|4.9758528113803|4.9758528113803|||-5.9182029666252|-5.9182029666252|-5.9182029666252|-5.9182029666252|-5.9182029666252|-5.9182029666252|-5.9182029666252|-6.1068922084511|-6.2232134123578||5.85659977334|5.85659977334|5.85659977334|5.85659977334|5.85659977334|5.85659977334|5.85659977334|5.85659977334|5.7799790290548|5.7799790290548|5.7799790290548|5.6583098998283|5.6562141551531|5.6562141551531|5.6562141551531|5.6191267055446|5.6034742242952|5.5647216116524|5.5647216116524|5.2641349672318|-5.8383741527264
09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM|-284618.22727745|-284618.22727745||||-284618.22727745|-284618.22727745|-284618.22727745|-284618.22727745|-284618.22727745|-284618.22727745|-296659.14141938|-301798.32273998|-301798.32273998|-304859.24748887|254390.1011822|254390.1011822|254390.1011822|254390.1011822|254390.1011822|254390.1011822|254390.1011822|247405.66798022|246186.00985213|246186.00985213|241428.89983569|226893.22203966|217409.13559962|210787.92844403|205597.69827114|203948.1457766|203948.1457766|203948.1457766|200414.60641844|197502.34046493|194161.80738174|||194161.80738174|194161.80738174|194161.80738174||194161.80738174|194161.80738174|194161.80738174|194161.80738174|194161.80738174|194161.80738174|194161.80738174|194161.80738174|194161.80738174|194161.80738174|194161.80738174|194161.80738174|194161.80738174|188674.23042415|-203580.77210158|-203580.77210158|-203580.77210158|-203580.77210158|-207445.30233509|-208883.51979133|-208883.51979133|-208883.51979133|-208883.51979133|-208898.3553237|-213014.83924855|-213210.93249839|-214218.34920862|-214218.34920862|-214218.34920862|-214218.34920862|-214218.34920862|-214218.34920862|-214218.34920862|-214218.34920862|-216276.35704768|-216276.35704768|198902.64562015|198902.64562015|194058.4951335|191831.66125944|180040.73473271|178883.00584285|178883.00584285|178684.85026454|178684.85026454|178684.85026454|177060.94473838|171706.60526487|171551.78362763|170429.75958626|-170025.43539116|-170025.43539116|-170025.43539116|-170025.43539116||||-170025.43539116||-170025.43539116|-170025.43539116|-170433.81710129|-170565.35233477|-170822.6137053|-171569.78159625|-171569.78159625|-171569.78159625|-171569.78159625|-171688.64621805|163101.46946123|163101.46946123|163101.46946123|163101.46946123|163101.46946123|163101.46946123|162820.81739104|162820.81739104|162820.81739104|162820.81739104|162820.81739104|162456.46376782|160750.3374618|160750.3374618|160750.3374618|160750.3374618|160750.3374618|160744.29007106|160744.29007106|160744.29007106|159732.5445234|157970.36285788|157970.36285788|157970.36285788||157955.95873098|156761.11622658|156761.11622658|156761.11622658|156761.11622658|156761.11622658|156761.11622658|156761.11622658|156761.11622658|156761.11622658|156761.11622658|156761.11622658|156761.11622658|156761.11622658|156761.11622658|156761.11622658|155517.90691842|153588.14392101|153588.14392101|153588.14392101|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|152500.51851613|150983.90946237|150478.95673851|150478.95673851|150478.95673851|148709.95193167|148433.27992408|147251.54996445|147251.54996445|147251.54996445|145979.42381954|145979.42381954|145979.42381954||-153345.92493037|-153345.92493037||-153345.92493037|-153345.92493037|-153345.92493037|-153345.92493037|-153345.92493037|-153345.92493037|-153345.92493037|-154134.36103375|147725.08766966|147725.08766966|147725.08766966|147725.08766966|147725.08766966|147725.08766966|147683.43074407|145531.58971563|143907.32190625|143027.11005373|143027.11005373|||143027.11005373||143027.11005373|141891.23339303|139956.92599226|138935.47332473|136722.74813859|136219.72015399|-144476.60661301|-144476.60661301|-144476.60661301|-144476.60661301|-144476.60661301|-144476.60661301|-144476.60661301|-144476.60661301|-144476.60661301|-144476.60661301|-146346.22957002|-146956.92174446|-152491.02416051|-153056.69351168|-155868.54834631|-157920.60927368|-158811.78808187|-162863.09786874|151570.24954476|151570.24954476|150016.94393863|-153890.49836782|-153890.49836782|-153890.49836782|-153890.49836782|-153890.49836782|-153890.49836782|-153890.49836782|-153890.49836782|-153890.49836782|-153890.49836782|-155099.99798496|-155099.99798496|-157164.81232711
09673|13213|/equities/qa-gas-transpo|MSCI_EEM||4.6484590482508|4.6484590482508|4.6136575740571|4.6136575740571|4.6136575740571|4.6136575740571|4.6136575740571||4.6136575740571|4.6136575740571|4.5850084139235|4.5755090794439|4.5467920299195|4.5467920299195|4.5467920299195|4.5467920299195|4.5467920299195|4.5467920299195|4.5467920299195|4.5467920299195|4.5467920299195|4.5467920299195|4.5467920299195|4.5417856069119|4.5417856069119|4.5417856069119|4.5417856069119|4.5417856069119|4.4585951535471|4.4088283783608|4.4088283783608|4.4088283783608|4.4088283783608|4.3134761128617|-4.559917658435||-4.559917658435|-4.559917658435|-4.559917658435|-4.559917658435|-4.559917658435|-4.559917658435|-4.559917658435|-4.559917658435|-4.559917658435||-4.5735197529381|-4.6092995786209|-4.650943904402|-4.6656656469515|-4.6656656469515|-4.6656656469515|-4.6656656469515|-4.6743508936753|4.4526876303549|4.4526876303549|4.4526876303549|4.4526876303549|4.4526876303549|4.4526876303549|4.4526876303549|4.4526876303549|4.4526876303549|4.4526876303549|4.4526876303549|4.4526876303549|4.4526876303549|4.4526876303549|4.4526876303549|4.4526876303549|4.4526876303549|4.4526876303549|4.4526876303549|4.4157083137163|4.4049536766088|4.3889757614289|4.3889757614289|4.3889757614289|4.2685284593541|-4.5633392896569|-4.5633392896569|-4.5633392896569|-4.5633392896569|-4.5633392896569|-4.5633392896569|-4.5633392896569|-4.5633392896569|-4.5633392896569|-4.5633392896569|-4.5633392896569|-4.5633392896569|-4.6312102042212|-4.6630494844458|-4.6630494844458|-4.6630494844458|-4.6746968148105|-4.6746968148105|-4.7039608177367|-4.7039608177367|-4.7039608177367|-4.7039608177367|-4.7039608177367|-4.7039608177367|-4.7039608177367|-4.7039608177367|-4.7368455393252|-4.7609949888054|-4.8021612764799|-4.8424568840093|-4.8639718163087|-4.8639718163087|-4.8639718163087|-4.8715240809735|-4.8862491286922|-4.9122519067689|-4.9122519067689|-4.9307902576214|-4.9307902576214|-4.9307902576214|-4.9307902576214|-4.9307902576214|-4.9307902576214|-4.9307902576214|-4.9307902576214|-4.9307902576214|-4.9307902576214|-4.9307902576214|-4.9307902576214|-4.9307902576214|-4.9307902576214|-4.9307902576214|-4.946211497175|-4.9528181058427|-4.9528181058427|-4.9528181058427|-4.9528181058427|-4.9528181058427|-4.957186935374|-4.9690409214727|-4.9818232888902|-5.0037481911673|-5.0148857632805|-5.0148857632805|-5.0148857632805|-5.0148857632805|-5.0148857632805|-5.0148857632805|-5.0148857632805|-5.0148857632805|-5.0148857632805|-5.0148857632805|-5.0148857632805|-5.0148857632805|-5.0148857632805|-5.0148857632805|-5.0148857632805|-5.0148857632805|-5.0404285633486|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.047491715149|-5.0508799528589|-5.1129936528725|4.757007787193|4.757007787193|4.757007787193|4.757007787193|4.757007787193|4.7034342693182||||4.7034342693182|4.7034342693182|4.7034342693182|4.7034342693182|4.7034342693182|4.7034342693182|4.7034342693182|4.7034342693182|4.7034342693182|4.7034342693182|4.6510379763546|4.6316340765198|4.6316340765198|4.6316340765198|4.6316340765198|4.6316340765198|4.6316340765198|4.6316340765198|4.6316340765198|4.6316340765198|4.5663710789371|4.5469126388418|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487||||||4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.5278519732487|4.4331132419387|4.4316335704934|4.4316335704934|4.4018933099743|4.4018933099743|4.3682149297922|4.3546849983378|4.3546849983378|4.3224692101149
09674|13873|/equities/jiangxi-copper|MSCI_EEM|42.309250969278||||42.309250969278|42.309250969278|42.309250969278|42.309250969278|42.309250969278|42.309250969278|42.309250969278|42.309250969278|42.309250969278|42.309250969278|42.309250969278|42.309250969278|42.309250969278|40.69091068471|40.69091068471|40.69091068471|40.69091068471|40.69091068471|40.69091068471|40.69091068471|40.69091068471|40.69091068471|39.87297753008|39.87297753008|38.180736609485|38.180736609485|38.180736609485|38.180736609485|38.180736609485|37.951929167671|36.919910052876|36.919910052876||36.314345893441|35.246598466897|35.246598466897|||32.475109984107|32.43581334655|32.43581334655|31.168364806104|31.168364806104|31.168364806104|31.168364806104|31.168364806104|31.168364806104|31.168364806104|31.168364806104|31.168364806104|31.168364806104|30.654852014038|30.503168217842|29.38574061626|29.112765644727|29.112765644727|-33.711352514977|-33.711352514977|-33.711352514977|-33.711352514977|-33.711352514977|-33.715947548277|-34.699935049343|-34.699935049343|-34.955483006689|-35.967202980488|-36.417901621298|-36.417901621298|-36.417901621298|-36.417901621298|-36.417901621298|-36.417901621298|-36.417901621298|-36.417901621298|-36.725445758453|31.264866582696|31.264866582696|31.264866582696||31.264866582696|31.264866582696|31.264866582696|31.264866582696|31.264866582696|31.264866582696|31.264866582696|31.264866582696|31.264866582696|31.264866582696|31.264866582696|31.264866582696|31.264866582696|30.71651897623|29.682799659325||29.31755546525|27.525060695574|26.654512028082||25.473902600985|23.828779849721|23.484200858753|23.208001242391|23.134254213944|23.134254213944|23.134254213944|23.134254213944|23.134254213944|23.134254213944|23.134254213944|23.134254213944|22.882504936473|21.456117308158|21.448181554852|21.448181554852|21.448181554852|21.448181554852|21.448181554852|21.448181554852|20.586273289976|20.586273289976|19.600304604964|18.832351827568|18.832351827568|18.82594675482|18.201607539264|17.555430446567|17.555430446567|17.555430446567|17.555430446567|17.555430446567|17.392144877051|17.346827831903|16.5231426458|16.028491044534|15.72443445578|15.597013052241|15.597013052241|15.597013052241|15.597013052241|15.597013052241|15.597013052241|15.597013052241|15.597013052241|15.597013052241|15.597013052241|15.597013052241|15.50001447282|15.448905071526|14.901005198457|14.664418118631|14.664418118631|14.664418118631|14.664418118631|14.664418118631|14.664418118631|14.664418118631|14.664418118631|14.664418118631|14.664418118631|14.664418118631|14.664418118631|14.664418118631|14.396020193272||14.133355903816|13.825950516807|-14.599706068925|-14.599706068925|-14.599706068925|-14.599706068925|-14.699673907947|-14.942970612525|13.910440755375|13.910440755375|13.910440755375|13.910440755375|13.910440755375|13.910440755375|13.71048956501|13.581654767057|13.4818390518|13.338710165638|13.333845686109|13.333845686109|13.333845686109|13.333845686109|13.333845686109|13.310035259678|13.310035259678|13.310035259678|13.137816622471|13.076462960481|12.926070187091|12.731189274787|12.653645962117|12.653645962117|12.653645962117|12.653645962117|12.547384122608|12.418204735383|12.264999268782|12.264999268782|12.264999268782|12.026665235374||11.842920551592||11.842920551592|11.81213427682|11.621771537464|-12.979906665562|-12.979906665562|-12.979906665562|-12.979906665562|||-12.979906665562|-12.979906665562|-12.979906665562|-12.979906665562|-12.979906665562|-12.979906665562|-12.979906665562|-13.252119182744|-13.587909883039||-14.772121952393|13.341473942937|13.341473942937|13.341473942937|13.341473942937|13.341473942937|13.341473942937|13.341473942937|13.341473942937|13.341473942937|13.341473942937|13.03848629962|13.03848629962|12.82232816144|12.82232816144|12.511475959577|12.469034007599|12.469034007599|12.469034007599|12.330037703569|-13.10457143135
09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH|-6.8584578776028|-6.8584578776028|-6.9357313606106|-6.9394125643662||-6.9608447179285|-6.9608447179285|-6.9608447179285|-6.9608447179285|-6.9608447179285|-6.9608447179285|-6.9608447179285|-7.0014942073256|-7.0819378322396|6.5323835269844|6.5323835269844|6.5323835269844|6.5323835269844|6.5323835269844|6.4861578803717|6.4861578803717|6.4861578803717|6.4861578803717|6.4861578803717||6.4861578803717|6.4861578803717|6.4861578803717|-6.9788639534117|-6.9788639534117|-6.9788639534117|-6.9788639534117|-6.9788639534117|-6.9788639534117|-6.9788639534117|-6.9788639534117||-6.9788639534117|-6.9991530592797|-6.9991530592797|-7.0140589801865||-7.0951345840596|-7.0951345840596|-7.1351574990614|-7.1351574990614|-7.1351574990614|-7.1351574990614|-7.1351574990614|-7.2079840479105|-7.2079840479105|-7.2079840479105|-7.2079840479105|-7.2079840479105|-7.2079840479105|-7.2079840479105|-7.2079840479105|-7.2079840479105|-7.2079840479105|-7.2079840479105|-7.2079840479105||-7.2079840479105|-7.2079840479105|-7.2079840479105|-7.2079840479105|-7.2079840479105|-7.2079840479105|-7.2079840479105|-7.2079840479105|-7.2079840479105|-7.2079840479105|-7.2079840479105|-7.2079840479105|-7.2079840479105|-7.2079840479105|-7.2411073649628|-7.2411073649628|-7.2803971993374|-7.2915708738403|-7.2915708738403|-7.3131339238569|-7.3839655551184|-7.3839655551184|-7.3839655551184|-7.3839655551184|-7.3839655551184|-7.3839655551184|-7.3839655551184|-7.3839655551184|-7.3839655551184|-7.4702394442281|-7.5616548013379|-7.5804499201962|-7.7061111315029|-7.7061111315029|-7.8296233132964|-7.84047052104|-7.9660782994907|-7.9953876480731|-7.9953876480731|-7.9953876480731|-7.9953876480731|-7.9953876480731|-7.9953876480731|-7.9953876480731|-8.1568419546955|-8.1568419546955|-8.1568419546955|-8.2628798850237|-8.3700259859768|-8.3700259859768|-8.3700259859768|-8.3700259859768|-8.3700259859768|-8.3700259859768|-8.4929811856667|-8.4929811856667|-8.4929811856667|-8.5276331211597|-8.5276331211597|-8.5276331211597|-8.5276331211597|-8.5276331211597||-8.5276331211597|-8.5276331211597|-8.5276331211597|-8.5276331211597|-8.5276331211597|-8.5276331211597|-8.5276331211597|-8.5276331211597|-8.6117227017766|-8.6117227017766|-8.6117227017766|-8.6117227017766|-8.6117227017766|-8.6117227017766|-8.6117227017766|-8.6117227017766|-8.6117227017766|-8.6117227017766|-8.6117227017766|-8.7157970203167|-8.7456411270307|-8.9482127723878|-9.1263468064407|8.3773649418831|8.3773649418831|8.3773649418831|8.3773649418831|8.3773649418831|8.3773649418831|8.3773649418831|8.3773649418831|8.3773649418831|8.3773649418831|8.3773649418831|8.2402052045399|8.0008711375263|8.0008711375263|8.0008711375263|8.0008711375263|7.8840934311496||7.8840934311496|7.8840934311496|7.8840934311496|7.8840934311496|7.8840934311496|7.8840934311496|7.8067926339691|7.7507691838548|7.710832524175|7.710832524175||7.710832524175|7.7028364868899|7.5861292649132|7.5023659389132|7.4809622412383|7.3855137433674|7.3136263783404|7.1612517497748|6.6177797209124|6.2291996358611|5.9341045726218|5.9341045726218|5.9341045726218|5.9341045726218|5.9341045726218|5.9341045726218|5.9341045726218||5.9341045726218|5.9341045726218|5.9341045726218|5.9341045726218|5.9341045726218|5.9341045726218|5.9341045726218|5.9341045726218|5.7884498557424|5.6971664915455|5.5624072032916|5.5407059697604|5.5407059697604|5.5407059697604|-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0368806393672||-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0368806393672|-6.0378967161233|-6.2190857855539|-6.5261040758271|-6.8173377062633|-6.9409307402322|-7.0228159037575|-7.0228159037575|-7.1497963087691|-7.1497963087691|-7.1497963087691|-7.2664403801642|-7.3957670668189|-7.4413522326752|-7.6621134108752|-7.8032022974014|-7.8032022974014|-7.8032022974014|-7.8032022974014|-7.8032022974014|-7.8032022974014|-8.1009306074837|-8.1009306074837|-8.1009306074837|-8.1009306074837
09676|13879|/equities/zte-corp.|MSCI_EEM|26.184912427981||||26.184912427981|26.184912427981|26.184912427981|26.184912427981|26.184912427981|26.184912427981|26.184912427981|26.184912427981|26.184912427981|26.184912427981|26.184912427981|26.184912427981|26.184912427981|26.184912427981|26.184912427981|26.184912427981|26.184912427981|26.184912427981|26.184912427981|26.184912427981|26.184912427981|26.184912427981|26.184912427981|26.184912427981|26.184912427981|26.184912427981|-30.167965420342|-30.167965420342|-30.167965420342|-30.167965420342|-30.167965420342|-30.167965420342||-30.167965420342|-30.167965420342|-31.115517625385|||-31.321750922916|-31.321750922916|-31.49302490346|-31.49302490346|-31.715583463425|-31.931759564871|-32.387511059967|-33.367235074801|-33.525815736765|-34.543128821049|29.17933483308|29.17933483308|29.17933483308|29.17933483308|29.17933483308|29.17933483308|29.17933483308|28.615926744601|-32.840301746536|-32.840301746536|-32.840301746536|-32.840301746536|-32.840301746536|-33.135892067142|-34.255434947751|-34.407149691871|-34.774611468107|-35.234012280338|-36.003347037493|-36.257052234212|-36.321170386781|-37.519077152135|-37.894531296494|-38.342813119626|-38.91804202954|-38.91804202954|-40.524491033731|-40.668323421675|-42.632582028925|-44.821757564081||35.625534788146|35.625534788146|35.625534788146|35.625534788146|35.625534788146|35.625534788146|35.625534788146|35.625534788146|35.625534788146|35.625534788146|35.625534788146|35.625534788146|35.625534788146|31.762815651379|-38.419231098934||-38.419231098934|-38.419231098934|-38.419231098934||-38.419231098934|-38.419231098934|-38.419231098934|-38.419231098934|-38.419231098934|-38.419231098934|-38.419231098934|-38.419231098934|-38.419231098934|-38.419231098934|-38.419231098934|-38.419231098934|-38.419231098934|-38.419231098934|-38.419231098934|-38.494200504752|-38.494200504752|-38.494200504752|-38.754668965309|31.978490528137|31.978490528137|31.978490528137|31.978490528137|31.978490528137|31.978490528137|31.978490528137|31.978490528137|28.828320592278|28.40591143859|25.966188104219|25.966188104219|25.276875662877|24.100436569407|24.100436569407|24.100436569407|24.100436569407|24.100436569407|24.100436569407|24.100436569407|24.100436569407|24.100436569407|24.100436569407|24.100436569407|24.100436569407|24.100436569407|24.100436569407|24.100436569407|23.947707574848|23.811342258457|23.583460143242|23.583460143242|23.583460143242|23.503844688373|23.071767289188|23.071767289188|23.071767289188|23.071767289188|22.585296585324|22.370936845004|22.370936845004|22.370936845004|22.370936845004|22.370936845004|22.370936845004|22.370936845004||22.370936845004|22.214930188059|21.944367235898|21.937328266113|21.937328266113|21.937328266113|21.937328266113|21.937328266113|21.937328266113|21.937328266113|21.937328266113|21.937328266113|21.937328266113|21.937328266113|21.71182599947|21.71182599947|21.435362242826|-23.68787029929|-23.68787029929|-23.68787029929|-23.68787029929|-24.361105167615|-24.361105167615|-24.361105167615|-24.361105167615|-24.373277101678|-24.373277101678|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221||-24.40073950221||-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|||-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-24.40073950221|-25.271932733609||-27.544368784244|-28.121521146888|-28.12903716019|-28.12903716019|-28.918374770782|-29.018673406587|-29.018673406587|-29.295747318252|-29.939719878285|-31.021910467246|-32.379901027789|-33.205444971842|-33.489160722668|-33.489160722668|-33.489160722668|-33.489160722668|-33.489160722668|-33.489160722668|-33.489160722668|-33.77209251605|-33.77209251605
09677|27161|/equities/penoles|MSCI_EEM|-1182.1382741767|-1182.1382741767|-1189.5825150629|-1191.9805349928|997.76940441259|997.76940441259|997.76940441259|997.76940441259|997.76940441259|997.76940441259|997.76940441259|997.76940441259|997.76940441259|997.76940441259||997.76940441259|997.76940441259|970.15849600212|970.15849600212|970.15849600212|970.15849600212|970.15849600212|970.15849600212|970.15849600212|948.12055111347|933.65071141063|933.65071141063|933.65071141063|931.88578665851|906.71306549839|871.21247782639|871.21247782639|871.21247782639|871.21247782639|871.21247782639|871.21247782639||871.21247782639|871.21247782639|871.21247782639|871.21247782639||834.52885855493|832.29484175374|791.62816957556|738.06904977254|721.27842620668|716.29546613261|716.29546613261|716.29546613261||716.29546613261|706.33090852876|706.33090852876|706.33090852876|706.33090852876|706.33090852876|706.33090852876|706.33090852876|706.33090852876|-812.53724783247|-812.53724783247|-812.53724783247|-812.53724783247|-812.53724783247|-812.53724783247|-812.53724783247|-813.81019142159|-813.81019142159||-813.81019142159|-823.99540257239|-823.99540257239|-823.99540257239|-823.99540257239|-823.99540257239|-832.35490761624|-840.38154136722|-845.70117009552|719.34491205736|719.34491205736|719.34491205736|719.34491205736|719.34491205736|719.34491205736|719.34491205736|719.34491205736|719.34491205736|719.34491205736|719.34491205736|719.34491205736|719.34491205736|712.97702585086|712.97702585086|711.05407787228|711.05407787228|711.05407787228|711.05407787228|711.05407787228|711.05407787228|711.05407787228|711.05407787228|711.05407787228|700.95549835276|700.95549835276|696.52385694795|685.8768968675|685.8768968675|685.8768968675|685.8768968675|685.8768968675|685.8768968675|685.8768968675||685.8768968675|685.8768968675|676.64986357131|648.08483986764|622.65315527286|619.41962659983|598.38015829886|585.11627289283|583.79032830649|546.85257222314|533.6478402577|525.42594162205|507.03718923175|-592.00140507466|-592.00140507466|-592.00140507466|-592.00140507466|-592.00140507466|-592.00140507466|-592.00140507466|-603.68988516867|-605.36929854353|524.35968745803|524.35968745803|524.35968745803|524.35968745803|524.35968745803|503.65798742081|476.91720010732|471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|471.85543857091|464.6045873839|464.6045873839|464.6045873839|464.6045873839|464.6045873839|464.6045873839|464.6045873839|464.6045873839|454.87255373718|454.87255373718|454.87255373718|454.87255373718|454.87255373718|454.87255373718|454.87255373718|454.87255373718|454.87255373718|454.87255373718|454.87255373718|454.87255373718|439.97895103827|439.26601191693|439.26601191693|439.26601191693|422.27335199972|387.51595215952|375.47105815847|365.80283385338|364.18204107352|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902||363.3370714902|363.3370714902|363.3370714902|363.3370714902|363.3370714902|360.7768152907|360.7768152907|359.86811942022|||337.4562577027|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|-410.59734653859|348.78614573217|348.78614573217||348.78614573217|331.97459829887|310.89733503748|300.00732551888|300.00732551888|299.71202570946|292.47270296469
09678|101574|/equities/semen-indonesi|MSCI_EEM|2618.550872304|2618.550872304|2618.550872304|||2618.550872304|2593.9454136711|2426.0504596346|2348.9449551495|-2683.8947163954|-2683.8947163954|-2683.8947163954|-2683.8947163954|-2683.8947163954|-2683.8947163954|-2683.8947163954|-2683.8947163954|-2830.4385737727|2536.5203818054|2536.5203818054|2536.5203818054|2536.5203818054|2536.5203818054|2536.5203818054|2536.5203818054||2536.5203818054|2536.5203818054|2536.5203818054|2536.5203818054|2536.5203818054|2536.5203818054|2536.5203818054|2536.5203818054|2536.5203818054|2536.5203818054|||2536.5203818054|2536.5203818054|||2536.5203818054|2536.5203818054|2536.5203818054|2536.5203818054|2536.5203818054|2536.5203818054|2536.5203818054|2536.5203818054|2536.5203818054|2536.5203818054|2536.5203818054|2536.5203818054|2536.5203818054|2508.6852983207|2508.6852983207|2508.6852983207|2508.6852983207|2508.6852983207|2459.0947759119|2451.7719732355|2422.7708737413|-2820.2211435293|-2820.2211435293|-2820.2211435293|-2820.2211435293|-2820.2211435293|-2820.2211435293|-2844.1346039214|-2890.1495599127|2622.9044354474|2622.9044354474|2622.9044354474|2622.9044354474|2622.9044354474|2610.4493727193|2543.6822671047|2543.6822671047|2543.6822671047|2474.0914078941|2472.323786549|2457.0264294988|2453.3626994432|2422.6252216035|2407.3613573372|2378.5303387309|-2654.6014202828|-2654.6014202828|-2654.6014202828|-2654.6014202828|-2729.5904256279|-2729.5904256279|-2729.5904256279|-2772.3226951422|-2821.4696612691|-2822.7440680767|-2838.6045200853|-2886.7828000947|2690.6955022873|2690.6955022873|2690.6955022873|2690.6955022873|2690.6955022873|2690.6955022873|2690.6955022873|2690.6955022873|2690.6955022873|2690.6955022873|2690.6955022873|2675.5836794064|2675.5836794064|2675.5836794064|2659.6094807487|2659.6094807487|2575.6772008319|2521.9695181098|2521.9695181098|2521.9695181098|2521.9695181098||2517.7447977044|2517.7447977044|2517.7447977044|2517.7447977044|2517.7447977044|2517.7447977044|2517.7447977044|2517.7447977044|2516.3831085605|2496.8309982228|2496.8309982228|2476.4788869143|-2720.080656007||-2720.080656007|-2720.080656007|-2720.080656007|-2720.080656007|-2720.080656007|-2720.080656007|-2720.080656007|-2720.080656007|-2720.080656007|-2720.080656007|-2720.080656007|-2720.080656007|-2720.080656007|-2720.080656007|-2720.080656007|-2720.080656007|-2720.080656007|-2720.080656007|-2722.8673955633|-2813.7415506259|2532.4708281335|2532.4708281335|2532.4708281335|2532.4708281335|2532.4708281335|2532.4708281335|2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674||2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674|2524.3484180674|2499.5747221114|2499.5747221114|2499.5747221114|||2499.5747221114|2499.5747221114|2499.5747221114|2499.5747221114|||2499.5747221114|2499.5747221114|2398.9719134571|2373.3021260635|2311.0305228829|2311.0305228829|2311.0305228829|2311.0305228829|-2655.5632468202|-2655.5632468202|-2655.5632468202|||-2655.5632468202|-2655.5632468202|-2655.5632468202|-2655.5632468202|-2655.5632468202|-2655.5632468202||-2655.5632468202|-2655.5632468202|-2655.5632468202|-2655.5632468202|-2655.5632468202|-2655.5632468202|-2655.5632468202|-2655.5632468202||-2655.5632468202|-2655.5632468202|-2655.5632468202|-2655.5632468202|-2655.5632468202|-2684.5225269385|-2684.5225269385|2233.1203371129||||||||2233.1203371129|2182.3559301255|-2560.3013208328|-2560.3013208328|-2568.1125787031|-2608.4584207812|-2612.1857623884|-2612.1857623884|-2612.1857623884|-2649.6508470983|-2681.7490247131|-2681.7490247131|-2681.7490247131|-2681.7490247131|-2681.7490247131|-2681.7490247131
09679|1012967|/equities/phison-electronics|MSCI_EEM||||||||-2269.0684204602|-2302.8538005113|-2347.0417290263|-2347.0417290263|-2447.5463655848|-2462.8292950942|-2553.6992167713|2042.8096089243|2042.8096089243|1962.2884543604|1886.9871715115|1778.3190794572|1760.3545327303|1747.2130056906|1747.2130056906|1747.2130056906|1747.2130056906|1747.2130056906|1651.9033396563|1548.5037107292|1506.9485674769|1483.3484774964|1483.3484774964|1483.3484774964|1483.3484774964|1483.3484774964|1331.4983083293|1295.8314536993|1263.9793929992||1246.0882144435|1160.9313493817|1126.8681659797|1104.2979621997||1027.5532913329|-1260.7544732259|-1260.7544732259|-1260.7544732259|-1260.7544732259|-1260.7544732259|-1260.7544732259|-1260.7544732259|-1260.7544732259|-1260.7544732259|-1260.7544732259|-1260.7544732259|-1260.7544732259|-1260.7544732259|-1260.7544732259|-1300.9052621143|-1300.9052621143|-1300.9052621143|-1300.9052621143|-1300.9052621143|-1319.5854075642|-1319.5854075642|-1319.5854075642|-1337.8726750713|-1369.0982419028|-1369.0982419028|1133.9304240587|1133.9304240587|1133.9304240587|1133.9304240587|1133.9304240587|1133.9304240587|1058.8115822875|971.32856817071|971.32856817071|971.32856817071|971.32856817071|971.32856817071|971.32856817071|971.32856817071|927.3747755194|927.3747755194|875.08308391044||780.30543377692|780.30543377692|780.30543377692|780.30543377692|780.30543377692|780.30543377692|780.30543377692|780.30543377692|780.30543377692||780.30543377692|755.75979478632|755.75979478632||719.62199420702|700.5244380078|-729.31970094952|-729.31970094952||-729.31970094952|666.71924866709|666.71924866709|666.71924866709|666.71924866709|656.02138740788|641.6904304532|618.54492272578|608.77213636197|594.35792929108|567.61992143454|540.29991270504|528.33323633893|498.64804037659|496.66448930733|463.79387700814|-516.75702742368|-516.75702742368|-516.75702742368|-519.73003047075|-520.66979070463|-520.66979070463|-522.99356877115|-522.99356877115|-523.2482330508|-523.2482330508|-525.24164574173|-525.24164574173|-530.29627304637|-538.82919227374|-558.08657222866|502.35902188427|499.56557987141|497.51731096823|495.7400209897|495.7400209897|495.7400209897|495.7400209897|495.7400209897|495.7400209897|495.7400209897|495.7400209897|495.7400209897|495.7400209897|487.34845128902|487.34845128902|487.34845128902|475.68892133672|475.68892133672|475.68892133672|475.68892133672|472.04324592969|-507.30921436102|-507.30921436102|-507.30921436102|-507.30921436102|-507.30921436102|-507.30921436102|-507.30921436102|-515.73246040113|-528.92495600126|-532.08328444584|-536.25096845165|-536.25096845165|496.69685449646|496.69685449646|496.69685449646|496.69685449646|496.69685449646|496.69685449646|496.69685449646|496.69685449646|496.69685449646|496.69685449646|496.69685449646|496.69685449646|496.69685449646|495.13809197094|495.13809197094|485.9867688566|478.929743174|472.81082574889|466.94187704263|466.94187704263|466.94187704263||466.94187704263|466.94187704263|466.94187704263|466.94187704263|466.94187704263|466.94187704263|466.94187704263|459.29653004737|452.72843627897|452.72843627897|452.72843627897|447.69826253219|-493.05618961993|-493.05618961993|-493.05618961993|-493.05618961993|-493.05618961993|-493.05618961993|-495.4576544174|-495.4576544174||-495.4576544174|-495.4576544174|-495.4576544174|-495.4576544174|-495.4576544174|-495.4576544174|-495.4576544174|-502.25850490823|-512.22139901951|-512.22139901951|-512.22139901951|-512.22139901951|-512.22139901951|-512.22139901951|-512.22139901951|-512.22139901951|-542.88488779946|-577.81654199939|||-601.13153333259|-601.13153333259|-605.31281481398|531.87517938338|531.87517938338|531.87517938338|531.87517938338|531.87517938338|531.87517938338|531.87517938338|528.31506088255|528.31506088255|528.31506088255|518.48471757786|518.48471757786|518.48471757786|518.48471757786|518.48471757786|508.84737925351|508.84737925351
09680|941307|/equities/ad-islamic-bk|MSCI_EEM|24.78769538253|24.78769538253|24.78769538253|24.78769538253|24.78769538253|24.78769538253|24.549871130852|24.549871130852|24.273189089991|24.198751453384|24.198751453384|24.077501831037|23.962779426555|23.363088925658|22.843431190184|22.764923735384|22.616581991783|22.451757620298|21.835286244776|21.755194826743|21.755194826743|21.755194826743|21.420216847152|21.359129906463|21.146810426499|20.515345562592|20.322155067822|20.322155067822|20.124338401343|20.124338401343|20.124338401343|20.124338401343|20.124338401343|20.124338401343|20.124338401343|20.124338401343||20.124338401343|20.124338401343|20.124338401343|20.124338401343|20.124338401343|20.124338401343|20.124338401343|20.124338401343|20.117041761109|-21.136418610121|-21.136418610121|-21.136418610121|-21.136418610121|-21.136418610121|-21.136418610121|-21.136418610121|-21.136418610121|-21.136418610121|-21.136418610121|-21.136418610121|-21.136418610121|||-21.136418610121|-21.136418610121|-21.136418610121|-21.419353252544|-21.86594841866|-22.068766521189|-22.068766521189|-22.068766521189|-22.068766521189|-22.068766521189|-22.068766521189|-22.068766521189|-22.068766521189|-22.068766521189|-22.068766521189|-22.068766521189|-22.068766521189|-22.068766521189|-22.25640723305|-22.570452129366|-22.897170715335|-23.143905609031|-23.143905609031|-23.143905609031|-23.143905609031|-23.143905609031|-23.143905609031|-23.143905609031|-23.143905609031|-23.143905609031|-23.143905609031|-23.143905609031|-23.143905609031|-23.143905609031|-23.143905609031|-23.143905609031|-23.143905609031|-23.143905609031|-23.248783289481|-23.284936963632|-23.284936963632|-23.284936963632|-23.284936963632|-23.284936963632|-23.618819090077|-23.666465384374|-23.80940618185|22.197056265964|22.197056265964|22.197056265964|21.74117371362|21.470708550268|21.470708550268|21.274120848768|21.064578737807|20.649531485849|-22.168214237494|-22.168214237494|-22.168214237494|-22.168214237494||-22.168214237494|-22.168214237494|-22.168214237494|-22.344682282654|-22.761868338285|-22.972453143669|-22.972453143669|-22.972453143669|-22.972453143669|-22.972453143669|-22.972453143669|-23.17828213117|-23.239202991034|-23.633559561333|-23.916176425705|-24.076761259574|-24.076761259574|-24.127511781607|22.78524968026|22.78524968026|22.78524968026|22.78524968026|22.78524968026|22.78524968026|22.78524968026|22.78524968026|22.78524968026|22.78524968026|22.513609323213|22.188900641097|22.188900641097|21.985063519679|21.985063519679|21.985063519679|21.811181349448|21.721312623214|21.361458148108|21.007176440673|20.923882426084|20.923882426084|20.923882426084|20.923882426084|20.793203183083|20.401336904|20.111484681711|19.907288386222|19.907288386222|19.907288386222|19.907288386222||19.156986476973|18.914430143651|18.564922547138|-20.140860862643|-20.140860862643|-20.140860862643|-20.178478561484|19.143358976945|19.143358976945|19.143358976945|19.143358976945|19.143358976945|19.014844134235|18.988714856995|||18.788572491421|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.677457573969|18.440507839078|18.151675275028|17.898488060266|17.898488060266|17.622763015198|17.310847760756|17.120942435352|16.938825114665|16.89188231178|16.89188231178|16.532091444817|16.478990256882|16.209989534591|15.546655216453|15.280727852978|15.156364429436|15.10675374781|15.10675374781|15.10675374781|15.10675374781|-16.553952304559|-16.553952304559|-16.553952304559|-16.553952304559|-16.553952304559|-16.553952304559|-17.265502761952|-17.453666562886|-17.453666562886|||-17.453666562886|-17.591851308446|-17.695391313347|-17.757101209199|-18.006979301651|-18.006979301651|-18.006979301651|-18.006979301651|16.853383210725|16.853383210725|16.853383210725|16.853383210725|16.853383210725|16.853383210725|16.853383210725|16.853383210725|16.853383210725
09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM|-19.027285329745||||-19.027285329745|-19.027285329745|-19.027285329745|-19.027285329745|-19.027285329745|-19.027285329745|-19.027285329745|17.108078236169|17.108078236169|17.108078236169|17.108078236169|17.108078236169|17.108078236169|17.108078236169|17.108078236169|17.108078236169|17.108078236169|17.108078236169|17.108078236169|17.108078236169|17.108078236169|17.108078236169|17.108078236169|17.108078236169|17.108078236169|17.108078236169|17.108078236169|17.108078236169|17.108078236169|17.108078236169|16.561983438051|-18.494991534408||-18.494991534408|-18.494991534408|-18.494991534408|||-18.494991534408|-18.494991534408|-18.494991534408|-18.494991534408|-18.494991534408|-18.494991534408|-18.494991534408|-18.494991534408|-18.494991534408|-18.494991534408|-18.494991534408|-18.494991534408|-18.494991534408|-18.494991534408|-18.494991534408|-18.632212048831|-18.67396583241|-18.67396583241|-18.682740525866|-19.16582227246|-19.474801651814|-19.792102103589|-19.792102103589|-19.879002629781|17.85362863656|17.85362863656|17.85362863656|17.85362863656|17.85362863656|17.85362863656|17.85362863656|17.85362863656|17.85362863656|17.85362863656|17.85362863656|17.85362863656|17.85362863656|17.85362863656|17.85362863656|17.85362863656||17.85362863656|17.85362863656|17.85362863656|17.85362863656|17.85362863656|17.85362863656|17.85362863656|17.85362863656|17.85362863656|17.85362863656|17.85362863656|17.85362863656|17.85362863656|17.851513318706|17.851513318706||17.851513318706|17.851513318706|17.618656782074||17.618656782074|17.065412605326|17.065412605326|17.065412605326|17.065412605326|17.065412605326|17.065412605326|17.065412605326|17.065412605326|17.065412605326|17.065412605326|17.065412605326|17.065412605326|17.065412605326|17.065412605326|17.065412605326|17.065412605326|17.065412605326|17.065412605326|17.065412605326|17.065412605326|17.065412605326|17.065412605326|17.065412605326|17.065412605326|17.065412605326|17.065412605326|16.92548472753|16.92548472753|16.92548472753|16.92548472753|16.92548472753|16.92548472753|16.857205468978|16.301894804466|16.139086538854|16.139086538854|16.139086538854|16.139086538854|16.133428898457|15.818455900089|15.818455900089|15.818455900089|15.818455900089|15.818455900089|15.818455900089|15.818455900089|15.51050569099|15.396118074455|15.159019370651|14.498910793304|14.067678858439|13.539642786096|13.121825031782|13.072623440691|13.072623440691|12.91847027349|12.682745123434|12.297494835907|12.163882992062|12.117547040163|12.117547040163|12.117547040163|12.117547040163|12.117547040163||12.117547040163|12.117547040163|11.665052525399|11.624502835669|11.558900280165|11.558900280165|11.558900280165|11.558900280165|11.558900280165|11.558900280165|11.558900280165|11.558900280165|11.558900280165|11.212111441479|10.981234780269|10.829149448559|10.637221615606|10.637221615606|10.419135562903|10.312658683501|10.312658683501|10.312658683501|10.312658683501|10.312658683501|10.264065415818|10.261183852573|10.244270889711|10.244270889711|10.244270889711|10.135856620418|10.09413750196|10.09413750196|10.09413750196|10.014597336721|9.7873303804928|9.7614784145945|9.7421372379123|9.7421372379123|9.7421372379123|9.330153037581||-10.349763980192||-10.349763980192|-10.349763980192|-10.349763980192|-10.349763980192|-10.349763980192|-10.349763980192|-10.349763980192|||-10.349763980192|-10.349763980192|-10.349763980192|-10.349763980192|-10.349763980192|-10.349763980192|-10.349763980192|-10.349763980192|-10.592515590768||10.01091938896|10.01091938896|10.01091938896|10.01091938896|10.01091938896|10.01091938896|10.01091938896|10.01091938896|10.01091938896|10.01091938896|10.01091938896|10.01091938896|9.9754665790114|9.8194069264237|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651|9.8084775115651
09682|1156244|/equities/i-mab|MSCI_EEM|-3.9160203938748|-3.9160203938748|-3.9160203938748|-3.9160203938748||-3.9825449657733|-4.0709666093516|-4.1597878270558|-4.1597878270558|-4.1597878270558|-4.1597878270558|-4.1597878270558|-4.1597878270558|-4.1597878270558|-4.1597878270558|-4.3703197829383|-4.57395184034|-4.57395184034|-4.57395184034|-4.57395184034|-4.57395184034|-4.57395184034|-4.57395184034|-4.57395184034||-4.57395184034|-4.57395184034|-4.57395184034|-4.6679651103625|-4.6679651103625|-4.7149972362666|-4.7149972362666|-4.7149972362666|-4.7149972362666|-4.7149972362666|-4.7149972362666||-4.7149972362666|-4.7149972362666|-4.7149972362666|-4.7149972362666||-4.7149972362666|-4.7149972362666|-4.7149972362666|-4.7149972362666|-4.7149972362666|-4.7149972362666|-4.7149972362666|-4.7149972362666|-4.7149972362666|-4.7149972362666|-4.7149972362666|-4.7149972362666|-4.7149972362666|-4.7149972362666|-4.7149972362666|-4.7149972362666|-4.7915730868039|-4.7915730868039|-4.9834145875173||-5.0224051576409|-5.0815612454715|-5.3300681003269|-5.3722980164087|-5.4174580669918|-5.4174580669918|-5.4174580669918|-5.4174580669918|-5.4174580669918|-5.4174580669918|-5.4174580669918|-5.4174580669918|-5.4174580669918|-5.4174580669918|-5.6993978130065|-5.7719974636196|-6.1006640194918|-6.1809638876596|-6.1809638876596|-6.1809638876596|-6.1809638876596|-6.1809638876596|-6.1809638876596|-6.1809638876596|-6.529848802849|4.6603242561701|4.6603242561701|4.6603242561701|4.6603242561701|4.6603242561701|4.6603242561701|4.1309158454872|3.8478565625059|3.7050674760915|3.7050674760915|3.6764361156995|-4.5701120696517|-4.5701120696517|-4.5701120696517|-4.5701120696517|-4.5701120696517|-4.5701120696517|-4.5701120696517|-4.6195690325071|-4.7506323711927|-4.9157025170387|-5.0340773088036|-5.0340773088036|-5.0551386122716|-5.0551386122716|-5.1116817797568|-5.2029797992603|-5.3627553870828|3.688961494753|3.688961494753|3.688961494753|3.688961494753|3.688961494753|3.688961494753|3.688961494753|3.688961494753|3.688961494753||3.688961494753|3.688961494753|3.688961494753|3.688961494753|3.688961494753|3.688961494753|3.688961494753|3.688961494753|3.688961494753|3.688961494753|3.688961494753|3.4410681865715|2.9131313454336|2.6332566728549|2.6332566728549|2.6332566728549|2.6332566728549|2.6332566728549|2.1841742849302|2.016860164531|1.9215113733962|-2.3433114726091|-2.3433114726091|-2.3433114726091|-2.5277016845836|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707||1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707||1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.944135486707|1.7151505678063|1.5073896148873|1.3226051307467|1.1101389965246|1.0476793448716|1.0476793448716|1.0476793448716|0.90504930864772|0.81079665686124||0.81079665686124|0.80090184637168|0.74627980069164|0.72853309330944|0.7139312240548|0.69007606588094|0.69007606588094|0.69007606588094|0.69007606588094|0.69007606588094|0.69007606588094|0.69007606588094|0.69007606588094|0.69007606588094|0.69007606588094|0.69007606588094|0.67208453772563|0.64997168115001|0.61424540480278|0.61424540480278|0.61424540480278|0.60616926193118|0.60616926193118|0.5931936032229|0.59044997897048||0.59044997897048|0.59044997897048|0.59044997897048|0.54171661432474|-0.83185207117239|-0.83185207117239|-0.83185207117239|-0.83185207117239|-0.83185207117239|-0.83185207117239|-0.88480230358618|-0.93905810280395|-0.95048632405149|-0.95451623954096|-0.97816803563214|-0.98320890255081|-0.99591547788633|-1.0014217041209|-1.0014217041209|-1.0014217041209|-1.0014217041209|-1.0014217041209|-1.0014217041209|-1.0014217041209|-1.0014217041209|-1.0014217041209|-1.004832154322|-1.0132029816049|-1.0252388670392|-1.0252388670392|-1.0252388670392
09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM|48.723966744526|48.234963049473|47.587397873077|47.587397873077|47.587397873077|47.499886525641|46.583207250713|45.74523027857|45.036366976189|44.012629973543|42.250144415048|41.05571601672|40.492462240799|39.713286451455|39.713286451455|39.713286451455|39.713286451455|39.431429390505|38.898369617908|38.898369617908|38.428744019898|38.045826688775|37.731474098639|36.868691789879|36.868691789879|36.868691789879|36.868691789879|36.868691789879|36.868691789879|36.868691789879|36.868691789879|36.044681222072|36.044681222072|35.674645802303|-37.561899774744||||-37.561899774744|-37.561899774744|-37.561899774744|-37.561899774744|-37.561899774744|-37.561899774744|-37.561899774744|-37.561899774744|-37.561899774744|-37.561899774744|-37.561899774744|-37.561899774744|-37.561899774744|-37.561899774744||-37.561899774744|-37.561899774744||-37.561899774744|-37.561899774744|-37.561899774744|-37.561899774744|-37.561899774744|-37.561899774744|-37.930773849642|33.803581779577|33.803581779577|33.803581779577|33.803581779577|33.803581779577|33.803581779577|33.803581779577|33.803581779577|33.803581779577|33.803581779577|33.803581779577|33.803581779577|33.803581779577|33.803581779577|33.803581779577|33.803581779577|33.803581779577|33.803581779577|33.803581779577|33.803581779577|33.803581779577|33.803581779577|33.803581779577||-36.8184117604|-36.8184117604|-36.8184117604|-36.8184117604|-36.8184117604|-36.8184117604|-36.8184117604||33.975181709812|33.975181709812|33.975181709812|33.975181709812|33.975181709812|33.975181709812|33.975181709812|33.975181709812|33.975181709812|33.975181709812|33.975181709812|33.975181709812|33.975181709812|33.975181709812|33.975181709812|33.975181709812|33.975181709812|33.975181709812|33.625201899791|33.13911322199|31.864645953074|31.864645953074|30.755001307371|30.755001307371|30.755001307371|30.602779230413|30.421850796177|30.421850796177|30.421850796177|-34.524964340055|-34.524964340055|-34.524964340055|-34.524964340055|-34.524964340055|-34.524964340055|-34.524964340055|-34.524964340055|-34.524964340055|-34.524964340055|31.593737728564|31.593737728564|31.593737728564|31.593737728564|||31.593737728564|31.593737728564|31.593737728564|31.593737728564|31.593737728564|31.593737728564|31.593737728564|31.593737728564|30.368041920627||29.478379911808|29.128755457564|28.663586984647|28.663586984647|28.098429982941|27.373255536601|26.664728374002|-30.469699226033|-30.469699226033|-30.469699226033|-30.469699226033||-30.469699226033|-30.469699226033|-30.469699226033|-30.469699226033|-30.469699226033|-30.469699226033|-30.469699226033|-30.469699226033|-30.469699226033|-30.469699226033|-30.469699226033|-30.469699226033|-30.469699226033|-30.469699226033|-30.869110251148|-31.516708505006|-31.516708505006|-31.516708505006|-31.516708505006|-31.516708505006|-31.516708505006|-31.516708505006|-31.865787227785|-32.531430253094|27.605597084143|27.605597084143|||27.605597084143|27.605597084143|26.158996760159|25.96832973351|25.409255259455|25.357505843839|24.836845325778|24.836845325778|24.836845325778|24.836845325778|24.836845325778|24.836845325778|24.836845325778|24.836845325778||23.638161473086|23.44517941454|23.219896316242|23.219896316242||23.219896316242||22.785995906936|22.236550867621|22.236550867621|22.236550867621|22.025680650977|22.025680650977|21.56259357557|21.56259357557|21.56259357557|-24.463523321447|-24.463523321447|||-24.463523321447|-24.463523321447|-24.463523321447|-25.376136917866||-27.151262542712|23.685365889493|23.685365889493|23.685365889493|23.685365889493|23.685365889493|23.685365889493|23.685365889493|23.685365889493|23.685365889493|23.685365889493|-26.508072014914|-26.508072014914|-26.508072014914|-26.508072014914|-26.508072014914|-26.508072014914|-26.508072014914|-26.508072014914|-26.508072014914|-26.508072014914|-26.508072014914
09684|987131|/equities/boc-aviation-ltd|MSCI_EEM|81.351613613595||||81.351613613595|81.351613613595|81.351613613595|79.7300791287|79.7300791287|79.097308956206|77.744235394862|77.624533831199|77.624533831199|77.624533831199|77.624533831199|77.624533831199|77.624533831199|77.624533831199|77.624533831199|77.624533831199|77.624533831199|77.624533831199|76.902257693167|76.87943509429|76.87943509429|76.87943509429|76.104928475942|75.633253183989|73.99250633521|73.400005682786|73.400005296954|72.769446006625|72.354945093624|71.358264612083|69.170297065184|69.07429439634||69.07429439634|69.07429439634|69.07429439634|||69.07429439634|69.07429439634|68.804549185931|68.804549185931|68.804549185931|68.804549185931|68.804549185931|68.804549185931|68.674865995386|68.674865995386|68.674865995386|68.674865995386|68.674865995386|68.364958781934|68.364958781934|67.669399070449|67.5669696026|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683||-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683|-73.040274862683||-73.040274862683|-73.040274862683|-73.040274862683||-73.040274862683|-73.040274862683|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.634248972634|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.580361006711|68.275402729217|67.706002862921|67.65803200285|67.65803200285|66.058922836961|64.865470327472|63.711634121047|62.902636469277|62.902636469277|61.67237614357|61.27672735804||61.27672735804|61.27672735804|61.27672735804|61.27672735804|61.27672735804|61.27672735804|61.27672735804|61.27672735804|61.27672735804|61.27672735804|61.27672735804|61.27672735804|61.27672735804|60.617491600426|60.617491600426|60.617491600426|60.617491600426|60.617491600426|60.617491600426|60.617491600426|60.617491600426|60.617491600426|60.47807654289|60.47807654289|60.47807654289|60.08675192625|59.915833354335|59.887038416709|59.518931701277|58.946034460702|57.978925313595|57.600188125258|57.600188125258|57.600188125258|57.600188125258|57.18632047826|-60.21227693354|-60.21227693354|-60.21227693354|-60.21227693354||-60.21227693354||-60.21227693354|-60.21227693354|-60.21227693354|-60.21227693354|-60.21227693354|-60.21227693354|-60.21227693354|||-60.21227693354|-60.21227693354|-60.21227693354|-60.21227693354|-60.21227693354|-60.21227693354|-60.21227693354|-60.56641885743|-61.529355811912||59.786883907691|59.786883907691|59.786883907691|59.786883907691|59.786883907691|59.786883907691|59.786883907691|59.786883907691|59.786883907691|59.786883907691|59.786883907691|59.786883907691|59.786883907691|59.786883907691|59.786883907691|58.027095350044|57.563572327319|57.563572327319|57.563572327319|57.440079176893|57.316756421184
09685|100112|/equities/haitian-intl|MSCI_EEM|22.602888800353||||22.602888800353|22.602888800353|22.602888800353|22.602888800353|22.602888800353|22.602888800353|22.602888800353|22.602888800353|22.602888800353|22.602888800353|22.602888800353|22.602888800353|22.602888800353|22.602888800353|22.602888800353|22.602888800353|22.602888800353|22.340987127854|22.007763776331|21.977514912849|21.951993609364|21.951993609364|21.80181854522|21.80181854522|21.80181854522|21.80181854522|21.553132039041|21.15303813309|21.15303813309|21.15303813309|21.15303813309|21.15303813309||21.15303813309|21.15303813309|21.15303813309|||21.15303813309|21.15303813309|21.15303813309|21.15303813309|21.15303813309|21.15303813309|21.15303813309|21.15303813309|21.15303813309|21.15303813309|21.15303813309|21.15303813309|21.15303813309|21.15303813309|20.885599468489|20.714196167782|20.714196167782|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067||20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067||20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.672111197067|20.599541959009|20.599541959009|20.599541959009|20.599541959009|20.599541959009|20.599541959009|20.599541959009|20.599541959009|20.599541959009|20.599541959009|20.599541959009|20.599541959009|20.599541959009|20.586015268175|20.586015268175|20.586015268175|20.586015268175|20.586015268175|20.586015268175|20.586015268175|20.586015268175|20.586015268175|20.586015268175|20.586015268175|20.586015268175|20.586015268175|20.586015268175|20.586015268175|20.586015268175|20.586015268175|20.586015268175|20.586015268175|20.586015268175|20.586015268175|20.586015268175|20.442793788743|20.316993437687|20.091103565339|19.698448405933|19.687165086215|19.557960104882|19.433845599426|19.218161565212|19.145526166006|19.145526166006|19.145526166006|19.145526166006|19.145526166006|19.145526166006|19.145526166006|19.145526166006|18.967251613454||18.780834651342|18.605372402791|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215||-19.947285885215||-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|-19.947285885215|||-19.947285885215|-20.121176527967|-20.121176527967|-20.121176527967|-20.121176527967|-20.121176527967|-20.121176527967|-20.293550501917|-20.293550501917||-22.765611448392|-23.172668751503|-23.172668751503|-23.286298443239|21.019716008872|21.019716008872|21.019716008872|21.019716008872|21.019716008872|21.019716008872|21.019716008872|21.019716008872|21.019716008872|20.58761128522|20.58761128522|20.140359668801|20.140359668801|20.140359668801|20.140359668801|20.140359668801|20.140359668801
09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM|21.237504841859|21.237504841859|20.813893823685|20.809881666039|20.605423903835|20.600471258574|20.281445680348|20.281445680348|19.68203126144|19.68203126144|19.024431697511|19.024431697511|19.024431697511|19.024431697511|19.024431697511|19.024431697511|19.024431697511|18.860479557937|18.017199000193|17.795924055813|17.795924055813|17.617694815263|17.569660778691|17.388511361733|17.020567883005|16.678408928437|15.826009984064|15.390009821838|15.17683263596|15.17683263596|15.17683263596|15.068702547375|14.887446660271|-16.656122731439|-16.656122731439||||-16.656122731439|-16.656122731439|-16.656122731439|-16.656122731439|-16.656122731439|-16.656122731439|-16.656122731439|-16.656122731439|-16.656122731439|-16.656122731439|-16.656122731439|-16.656122731439|-16.656122731439|-16.656122731439||-16.812358431542|-16.947064563659||-17.081762351026|-17.081762351026|-17.081762351026|-17.081762351026|-17.081762351026|-17.22973636944|-17.433040029019|-17.625600742201|-18.022888950617|-18.230988401076|-18.740108741533|-18.740108741533|-18.904607895485|-18.904607895485|-18.904607895485|-19.077342487564|-19.40815827713|-19.847489744076|-19.847489744076|-19.847489744076|-19.847489744076|-19.863876878827|-20.354308300117|-20.999230363743|-21.471367388717|-21.812631216041|-21.848007063626|-21.848007063626|-21.848007063626|-21.848007063626||-21.848007063626|-21.848007063626|-21.848007063626|-21.848007063626|-22.529638484376|-22.529638484376|-22.966719527164||-22.966719527164|-22.966719527164|-23.190800237566|-23.406443436841|-23.546048729398|21.595722810465|21.595722810465|21.595722810465|21.595722810465|21.595722810465|21.595722810465|21.595722810465|21.595722810465|21.595722810465|21.595722810465|21.595722810465|21.595722810465|21.595722810465|21.595722810465|21.595722810465|21.595722810465|21.517470192068|21.286077418982|20.823418633871|20.645350330431|20.645350330431|20.645350330431|20.645350330431|20.645350330431|20.645350330431|20.645350330431|20.645350330431|20.645350330431|20.645350330431|20.645350330431|20.128167436474|19.870184896118|-23.185573321647|-23.185573321647|-23.806192643186|21.207197949811|21.207197949811|21.207197949811|||21.207197949811|21.207197949811|20.791331818285|20.611014862087|20.611014862087|20.611014862087|20.611014862087|20.495571899443|20.336769712466||20.336769712466|20.336769712466|20.336769712466|20.336769712466|20.336769712466|20.336769712466|19.790855236073|19.473173374622|19.325521733399|19.325521733399|18.989468444316||18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|18.914430466882|||18.914430466882|18.914430466882|18.766033322273|18.33348106632|18.33348106632|18.33348106632|18.33348106632|18.33348106632|18.33348106632|18.33348106632|18.33348106632|18.33348106632|18.33348106632|18.33348106632||17.386335684901|-20.297692870358|-20.297692870358|-20.297692870358||-20.297692870358||-20.297692870358|-20.297692870358|-20.297692870358|-20.297692870358|-20.297692870358|-20.297692870358|-20.297692870358|-20.297692870358|-20.297692870358|-20.297692870358|-20.297692870358|||-20.297692870358|-20.297692870358|-20.297692870358|-20.308547760888||18.600118949342|18.600118949342|18.600118949342|18.600118949342|18.600118949342|18.600118949342|18.600118949342|18.600118949342|18.600118949342|18.600118949342|18.600118949342|18.600118949342|18.544578051488|18.508119918585|18.508119918585|18.220133836269|-21.517199028109|-21.517199028109|-21.517199028109|-21.517199028109|-21.517199028109|-21.517199028109
09687|101565|/equities/sarana-menara|MSCI_EEM|-575.50797278757|-581.39774754174|-590.9974972686|||-594.99721918734|-601.9413546526|-611.045949614|-614.21772179333|-616.35302421481|-622.95077987085|-622.95077987085|-622.95077987085|-622.95077987085|-622.95077987085|-622.95077987085|-622.95077987085|-653.94531096761|555.75060223921|555.75060223921|555.75060223921|537.77844693246|530.66366027027|530.66366027027|530.66366027027||530.66366027027|530.66366027027|530.66366027027|530.66366027027|530.66366027027|530.66366027027|530.66366027027|530.66366027027|530.66366027027|530.66366027027|||530.66366027027|529.15266700034|||529.15266700034|520.02934816401|520.02934816401|520.02934816401|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-574.49502364406|-578.88335960451|-592.64817733834|-610.16464148705|-631.5718238745|-638.13535986055|-649.87262206728|-650.24397786084|-650.24397786084|-659.71553095649|-663.94237806368|-663.94237806368|-663.94237806368|-663.94237806368|-663.94237806368|-663.94237806368|-663.94237806368|-664.38042007076|-666.8115778564|-670.69330599555|-670.69330599555|585.27027605268|585.27027605268||585.27027605268|585.27027605268|585.27027605268|585.27027605268|585.27027605268|585.27027605268|585.27027605268|585.27027605268|585.27027605268|585.27027605268|585.27027605268|585.27027605268|585.27027605268||585.27027605268|585.27027605268|585.27027605268|585.27027605268|585.27027605268|585.27027605268|585.27027605268|585.27027605268|585.27027605268|585.27027605268|585.27027605268|585.27027605268|585.27027605268|582.52252894742|576.96947660825|573.32651433117|573.32651433117|561.19612703463|557.16236337181|524.90262596868|504.89180663187|502.67506991588|502.67506991588|489.91674435098|478.24082705665|475.58315572785|475.58315572785|475.58315572785|475.58315572785|475.58315572785|475.58315572785|475.58315572785|475.58315572785|-539.71100092315|-539.71100092315||-539.71100092315|-539.71100092315|-539.71100092315|-539.71100092315|-559.40111213684|-570.16790237426|-585.51989152696|-595.2998794744|-597.27764386044|-598.29240033599|-598.29240033599|-598.29240033599|-598.29240033599|||-609.2137781511|544.02614410725|544.02614410725|544.02614410725|||544.02614410725|544.02614410725|544.02614410725|544.02614410725|544.02614410725|544.02614410725|544.02614410725|544.02614410725|544.02614410725|544.02614410725|542.80682678583|||532.4466997356|532.4466997356|527.44077748399|520.15728883469|520.15728883469|520.15728883469||520.15728883469|520.15728883469|505.45254314965|488.55838127739|481.61528552765|481.61528552765|468.18365058627|467.98183398475||459.14648220527|-533.68054088313|-533.68054088313|-533.68054088313|-533.68054088313|-533.68054088313|-533.68054088313|-533.68054088313||||||||-567.49046451908|-567.49046451908|-567.49046451908|-567.49046451908|-567.49046451908|-567.49046451908|-567.49046451908|-567.49046451908|-570.60051613231|-572.00681003989|-572.00681003989|-573.6186778221|-575.40964202456|-593.23293558284|-601.0921506476|-602.99602981862
09688|41416|/equities/cmpc|MSCI_EEM|-1405.2548157876|-1405.2548157876|-1405.2548157876|-1405.2548157876|-1405.2548157876|-1405.2548157876|-1405.2548157876|-1405.2548157876|-1405.2548157876|-1405.2548157876|-1405.2548157876|-1405.2548157876|-1405.2548157876|-1405.2548157876|-1405.2548157876|-1405.2548157876|-1405.2548157876|-1410.7387086225|-1416.065212814|-1445.7891267053|-1481.8379212741|1363.0346391177|1363.0346391177|1363.0346391177|1363.0346391177|1363.0346391177|1363.0346391177|1363.0346391177|1363.0346391177|1362.3530235157|1362.3530235157|1362.3530235157|1362.3530235157|1362.3530235157|1330.1689792891|1330.1689792891|||1330.1689792891|1330.1689792891|1330.1689792891||1330.1689792891|1330.1689792891|1330.1689792891|1330.1689792891|1330.1689792891|1330.1689792891|1330.1689792891|1330.1689792891|1330.0488590951|1298.465441041|1285.7992819968|1285.7992819968||1285.7992819968|1283.9103079045|1279.1483080888|1279.1483080888|1279.1483080888|1279.1483080888|1279.1483080888|1279.1483080888|1279.1483080888|1279.1483080888|1279.1483080888|1279.1483080888|1279.1483080888|1279.1483080888|1279.1483080888|1279.1483080888|1279.1483080888|1279.1483080888|-1385.517513092|-1385.517513092|-1385.517513092|-1385.517513092|-1385.517513092|-1385.517513092|-1385.517513092||-1385.517513092|-1385.517513092|-1385.517513092|-1385.517513092|-1385.517513092|-1385.517513092|-1385.517513092|-1385.517513092|-1385.517513092|-1385.517513092|-1385.517513092|-1385.517513092|-1385.517513092|-1385.517513092|-1400.0527977498|-1435.4475530553|-1457.0250589503|-1471.0334110407|-1494.1482005813|-1498.8979775881|-1515.58664719|-1531.9296079888|-1535.8384533209|-1546.7758336651|-1546.7758336651|-1546.7758336651|-1546.7758336651|-1546.7758336651|-1546.7758336651|||-1548.5120279113|-1571.3744415485|1458.3488170264|1458.3488170264|1458.3488170264|1458.3488170264|1458.3488170264|1458.3488170264|1458.3488170264|1458.3488170264|1458.3488170264|1458.3488170264|1458.3488170264|1458.3488170264|1458.3488170264|1458.3488170264|1458.3488170264|1458.3488170264|1458.3488170264|1411.5542411404|1386.3126677973|1386.3126677973|1381.0626755842||1381.0626755842|1381.0626755842|1381.0626755842|1381.0626755842|1381.0626755842|1322.3084972311|-1405.2000308138|-1405.2000308138|-1405.2000308138|-1405.2000308138|-1405.2000308138|-1405.2000308138|-1405.2000308138|-1405.2000308138|-1405.2000308138|-1405.2000308138|-1405.2000308138|-1411.7666629268|-1417.8907609994|-1420.6174810258|-1423.2915994688||-1439.9693027598|-1439.9693027598|-1453.3455360458|-1453.3455360458|-1453.3455360458|-1473.7172622731|-1475.4191640274|-1475.9956876911|-1475.9956876911|-1475.9956876911|-1475.9956876911|-1475.9956876911|-1475.9956876911|-1475.9956876911|-1475.9956876911|-1475.9956876911|-1475.9956876911||-1491.4785323846|-1504.5650414082|-1538.6389593121|-1558.4098991814|-1565.7932004239|-1565.7932004239|-1565.7932004239|-1565.7932004239|-1565.7932004239|-1565.7932004239|-1565.7932004239|-1565.7932004239|-1565.9202403256|1452.7595235312|1452.7595235312|1452.7595235312|1452.7595235312|1452.7595235312|1452.7595235312|1452.7595235312|1452.7595235312||1438.5994488888|-1546.0010389568|-1546.0010389568|-1546.0010389568|-1546.0010389568|-1546.0010389568|-1546.0010389568|-1546.0010389568|-1546.0010389568|-1546.0010389568|-1546.0010389568|-1569.9788765645|-1578.7543389904||-1578.7543389904|-1578.7543389904|-1578.7543389904|-1578.7543389904|-1578.7543389904|-1578.7543389904|-1578.7543389904|-1578.7543389904||-1578.7543389904|-1578.7543389904|-1578.7543389904|-1578.7543389904|-1578.7543389904|-1578.7543389904|-1578.7543389904|-1578.7543389904|-1582.1548116061|-1626.8942215545|-1660.3435550909|-1664.6469995275|-1664.6469995275|-1674.095532879|-1674.095532879|-1674.095532879|-1674.095532879|-1674.095532879|-1674.095532879|-1674.095532879|-1674.095532879|-1674.095532879|-1674.095532879|-1674.095532879|-1674.095532879|-1674.095532879|-1674.095532879|-1674.095532879|-1677.77281431|-1690.6975836626|-1692.4750712571
09689|100063|/equities/cifi-hold-gp|MSCI_EEM|-0.10558693696779||||-0.10570609773104|-0.10570609773104|-0.11172899871407|-0.11571605479818|-0.11571605479818|-0.11571605479818|-0.11571605479818|-0.11571605479818|-0.11571605479818|-0.11571605479818|-0.11571605479818|-0.11571605479818|-0.11571605479818|-0.11571605479818|-0.11874006124118|-0.12026673673236|-0.1236852631651|-0.14565029375339|-0.15405588646823|-0.17345098130233|-0.17811007201603|-0.17811007201603|-0.17811007201603|-0.17811007201603|-0.17811007201603|-0.17811007201603|-0.17811007201603|-0.17811007201603|-0.17811007201603|-0.17811007201603|-0.17811007201603|-0.17811007201603||-0.17890271371176|-0.17890271371176|-0.17890271371176|||-0.17890271371176|-0.18228079268855|-0.18492310620593|-0.18841456265634|-0.19096061853772|-0.19306735907667|-0.19657485092871|-0.20019427830635|-0.20085044282837|-0.20085044282837|-0.20085044282837|-0.20085044282837|-0.20484353718668|-0.20484353718668|-0.20484353718668|-0.20821504921283|-0.20912782716051|-0.21007383779387|-0.21007383779387|-0.21007383779387|-0.21263758772722|-0.21448621329457|-0.21503104552403|-0.21503104552403|-0.21503104552403|-0.21503104552403|-0.21764561185985|-0.22266178605457|-0.22667977078645|-0.22719973837764|-0.2315552614401|-0.23181513068609|-0.23181513068609|-0.23257237223048|-0.23411995257141|-0.23411995257141|-0.23411995257141|-0.23411995257141|-0.23411995257141|-0.23411995257141||-0.23763328553573|-0.23866397999106|-0.23866397999106|-0.23866397999106|-0.23866397999106|-0.23866397999106|-0.23866397999106|-0.23866397999106|-0.24379331411452|-0.24621479314269|-0.24824664765303|0.22005796482389|0.22005796482389|0.22005796482389|0.22005796482389|0.22005796482389|0.22005796482389|0.22005796482389|0.22005796482389||0.22005796482389|0.22005796482389|0.22005796482389|0.22005796482389|0.22005796482389|0.22005796482389|0.22005796482389|0.22005796482389|0.22005796482389|0.22005796482389|0.22005796482389|0.21928662779404|0.21659837294285|-0.24713419304878|-0.24713419304878|-0.24713419304878|-0.24713419304878|-0.24713419304878|-0.24713419304878|-0.2531491062883|-0.25322122947413|-0.2551347000846|-0.26437188171112|-0.26791320335824|-0.27512577801898|-0.27700818132393|-0.27700818132393|-0.27700818132393|-0.27700818132393|-0.27700818132393|-0.27942467293365|-0.27942467293365|-0.27942467293365|-0.27942467293365|-0.27942467293365|-0.27942467293365|0.24226723936697|0.24226723936697|0.24226723936697|0.24226723936697|0.24226723936697|0.24226723936697|0.24226723936697|0.24226723936697|0.24226723936697|0.24226723936697|0.24226723936697|0.24226723936697|0.24060463310498|0.24060463310498|0.24060463310498|0.24060463310498|0.24060463310498|0.24060463310498|0.24060463310498|0.24060463310498|0.24060463310498|0.24060463310498|0.23706069590006|0.22798108792726|0.22798108792726|0.22798108792726|0.22609010544557|0.22010012861907|0.21920157553298||0.21920157553298|0.21920157553298|0.21920157553298|0.21920157553298|0.21228189132469|0.21228189132469|0.21228189132469|0.21228189132469|0.21228189132469|0.21228189132469|0.21228189132469|0.21228189132469|0.21228189132469|0.21228189132469|0.21228189132469|0.21228189132469|0.21228189132469|0.21228189132469|0.21164654484344|0.20127394537078|0.19991844582763|0.19991844582763|-0.23584718901454|-0.23584718901454|-0.23584718901454|-0.23584718901454|-0.23584718901454|-0.23584718901454|-0.23584718901454|-0.2383302049895|-0.24070021781214|-0.24098851095194|-0.24098851095194|-0.24098851095194|-0.24098851095194|-0.24098851095194|-0.24098851095194|-0.25470945830207|-0.25780279481597|-0.25780279481597||-0.25780279481597||-0.25780279481597|-0.25780279481597|-0.25780279481597|-0.25780279481597|-0.25780279481597|-0.25780279481597|-0.25780279481597|||-0.25780279481597|-0.25780279481597|-0.25780279481597|-0.25780279481597|-0.25780279481597|-0.25780279481597|-0.25780279481597|-0.25780279481597|-0.26628088530774||-0.28305035973119|-0.28305035973119|-0.28305035973119|-0.28305035973119|-0.29483373125977|-0.29630708425362|-0.29630708425362|-0.30450786847891|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079|-0.30480942940079
09690|49978|/equities/beijing-ent|MSCI_EEM|34.082590544451||||34.082590544451|34.082590544451|34.082590544451|34.003988544399|33.659986805313|33.629986153039|33.605541187296|33.553935110315|33.420602321165|33.420602321165|33.420602321165|33.420602321165|33.25511434292|32.742347057387|32.581496883018|32.332162775434|32.332162775434|32.332162775434|31.815736891867|-33.708098636405|-33.708098636405|-33.708098636405|-33.803443840627|-33.888269878631|-33.974156654754|-33.974156654754|-33.974156654754|-34.029932862514|-34.029932862514|-34.029932862514|-34.029932862514|-34.029932862514||-34.114370220231|-34.401522072738|-34.913914160138|||-35.362038868402|-35.362038868402|-35.362038868402|-35.362038868402|-35.362038868402|-35.553375316698|-36.231528256821|-36.640586612939|-36.765096397664|-36.954553307721|-37.57616985024|33.937113361907|33.937113361907|33.937113361907|33.937113361907|33.450126627365|-36.022809622797|-36.022809622797|-36.022809622797|-36.022809622797|-36.022809622797|-36.022809622797|-36.022809622797|-36.22773777215|33.711492567015|33.711492567015|33.711492567015|33.711492567015|33.711492567015|33.711492567015|33.711492567015|33.134993055079|32.866659458714|32.785178617456|32.773531653063|32.661152957587|32.661152957587|32.661152957587|32.661152957587|32.661152957587||32.661152957587|32.472393166918|32.240236797326|32.240236797326|32.071372498398|-34.394220517945|-34.394220517945|-34.394220517945|-34.394220517945|-34.394220517945|-34.394220517945|-34.394220517945|-34.394220517945|-34.394220517945|-34.394220517945||-34.759529695187|-34.759529695187|32.683543739758||32.683543739758|32.683543739758|32.683543739758|32.683543739758|32.683543739758|32.683543739758|32.683543739758|32.683543739758|32.683543739758|32.683543739758|32.683543739758|32.683543739758|32.487271584893|32.109575018108|-34.298453294423|-34.298453294423|-34.298453294423|-34.298453294423|-34.298453294423|-34.298453294423|-34.298453294423|-34.298453294423|-34.298453294423|-34.298453294423|-34.298453294423|-34.298453294423|-34.298453294423|-34.298453294423|-34.298453294423|-34.298453294423|-34.298453294423|-34.298453294423|-34.298453294423|-34.298453294423|-34.298453294423|-34.298453294423|-34.298453294423|-34.298453294423|-34.298453294423|-34.298453294423|-34.298453294423|-34.298453294423|-34.819391633832|32.254374148411|32.254374148411|32.254374148411|32.254374148411|32.254374148411|32.254374148411|32.254374148411|31.849305711369|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258||31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.439634354258|31.405148434798|31.324450075205|31.324450075205|31.324450075205|31.324450075205|30.918833162582|30.682035236663|30.395765477665|30.395765477665|30.395765477665|30.178626782638|30.077935062492|30.077935062492|30.050482682215|29.836646640551|29.782386025071|29.041920953164||29.041920953164||29.041920953164|28.746578858041|28.476755431122|-30.804004177743|-30.804004177743|-30.804004177743|-30.804004177743|||-30.804004177743|-30.804004177743|-30.804004177743|-30.804004177743|-30.804004177743|-30.804004177743|-30.804004177743|-31.148892916236|-31.148925853628||28.226058514284|28.045620211149|27.678466541|26.901073383433|26.581181692074|26.581181692074|26.581181692074|26.581181692074|26.581181692074|26.581181692074|26.581181692074|26.44575699059|26.33417413729|26.315750101071|26.210081665579|26.210081665579|26.210081665579|25.925378646497|25.925378646497|25.925378646497|25.925378646497
09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM|40.223654406265|40.223654406265|39.413620584726|39.413620584726|39.413620584726|38.237356205251|36.347062450278|35.455069389198|35.213965987998|35.098851097776|-38.476983356576|-38.476983356576|-38.476983356576|-38.476983356576|-38.476983356576|-38.98831484064|-39.101254925432|-39.101254925432|-39.101254925432|-39.293061028257|35.619743898404|35.619743898404|35.619743898404|35.619743898404|34.952493220448|34.442901414171|-37.595457781375|-37.595457781375|-37.595457781375|-37.595457781375|-37.595457781375|-37.595457781375|-37.595457781375|-37.595457781375|-37.595457781375||||-37.595457781375|-37.595457781375|-37.595457781375|-37.595457781375|-37.595457781375|-37.595457781375|-37.595457781375|-37.595457781375|-37.773326716047|-37.773326716047|-37.773326716047|-37.773326716047|-37.773326716047|-37.773326716047||-37.773326716047|-37.773326716047||-38.303696351164|-38.754107056849|-38.813966991347|-38.813966991347|-38.813966991347|-38.813966991347|-38.813966991347|-38.813966991347|-39.251629990386|-39.600027079859|-39.600027079859|-39.600027079859|-39.600027079859|-39.600027079859|-39.944474533177|-40.799416147974|-41.013240164416|-41.504000202982|-41.504000202982|-41.865555781092|-43.239506423435|38.719747275443|38.719747275443|38.719747275443|38.719747275443|38.719747275443|38.719747275443|38.719747275443|38.719747275443|38.63305252827||37.911725031411|37.513027812679|-41.842895366193|-41.842895366193|-41.842895366193|-41.842895366193|-41.842895366193||-41.842895366193|-41.842895366193|-41.842895366193|-41.842895366193|-41.853217073548|-41.913363612549|-41.913363612549|-41.913363612549|38.322973600331|38.322973600331|38.322973600331|38.322973600331|38.322973600331|38.322973600331|38.322973600331|38.322973600331|38.322973600331|38.322973600331|38.322973600331|38.322973600331|38.322973600331|38.322973600331|37.464480068016|37.464480068016|37.464480068016|37.464480068016|37.464480068016|37.464480068016|37.464480068016|37.464480068016|37.464480068016|36.571644520017|36.042153728417|36.042153728417|34.949615253796|33.402350281996|33.030389202218|32.417888725592|32.417888725592|32.417888725592|32.417888725592|32.417888725592|32.417888725592|||32.349245340238|32.349245340238|30.301434554755|30.301434554755|30.301434554755|30.301434554755|30.301434554755|30.043260616395|29.40433555061||29.40433555061|29.40433555061|28.636605693567|28.636605693567|28.636605693567|28.346228548408|-31.274063811278|-31.274063811278|-31.274063811278|-31.274063811278|-31.274063811278||-31.274063811278|-31.274063811278|-31.274063811278|-31.274063811278|-31.274063811278|-31.274063811278|-31.274063811278|-31.274063811278|-31.274063811278|-31.274063811278|-31.274063811278|-31.274063811278|-31.274063811278|-32.346182012531|-33.079091125035|-34.29621236115|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|||30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|30.066536368725|29.782262631916||28.98029181324|28.228102014712|27.350668905235|27.173414136125||27.173414136125||27.173414136125|26.651015706806|26.320573007562|26.107438967849|26.107438967849|26.107438967849|25.105487742054|24.325541935616|23.888014735328|23.888014735328|21.77834970592|||-27.557384832355|-27.557384832355|-27.557384832355|-27.557384832355||-29.277649940885|-29.866833437192|-29.913148072812|25.669945193902|25.669945193902|25.669945193902|25.669945193902|25.669945193902|25.669945193902|25.669945193902|25.669945193902|25.669945193902|25.669945193902|25.669945193902|25.669945193902|25.669945193902|-30.905504629872|-30.905504629872|-30.905504629872|-30.905504629872|-30.905504629872|-30.905504629872
09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER|70.390192188016|69.982950521094|69.982950521094||69.940831021454|69.940831021454|69.940831021454|69.940831021454|69.125923611484|69.123409356074|69.123409356074|69.123409356074|69.123409356074|69.123409356074|69.123409356074|69.123409356074|69.123409356074|69.123409356074|69.123409356074|69.123409356074|68.670457298443|68.061617355529|67.936724559014|67.936724559014|67.936724559014|67.936724559014|67.936724559014|67.936724559014|67.936724559014|67.149139077073|66.4956953256|66.4956953256|66.4956953256|66.4956953256|66.439663592165|65.163514763322||||64.492792401276|63.819768147957|||63.331427377655|63.331427377655|63.331427377655|63.331427377655|63.168737145356|63.168737145356|63.141062483124|63.141062483124|63.141062483124|63.141062483124|63.141062483124||63.141062483124|63.141062483124|63.141062483124|63.141062483124|63.141062483124|63.141062483124|63.141062483124|63.141062483124|63.141062483124|63.141062483124|-68.250031124907|-68.250031124907|-68.250031124907|-68.250031124907|-68.250031124907|-68.250031124907|-68.991058099522|-68.991058099522|-68.991058099522|-70.262283895031|-70.423869524314|-70.423869524314|-70.423869524314|-70.423869524314|-71.123739677352||-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.736646080337|-71.829609553375|-72.434747558766|-72.434747558766|-72.434747558766|-72.434747558766|-72.874720103137|-74.021912582045|-74.206128038059|-74.206128038059|-74.206128038059|-74.206128038059|-74.206128038059|-74.206128038059|-74.206128038059|-74.206128038059||-74.206128038059||-74.206128038059|-74.206128038059|-74.382140564996|-74.382140564996|-74.382140564996|-74.382140564996|-74.382140564996|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.751944641928|-74.871604818613|-75.179559807547|-75.335618448001|-75.853468417837|-76.295519616552|-76.370576003358|-76.370576003358|-76.370576003358|-76.370576003358|-76.370576003358|-77.200639410334|-78.150714101082|-78.509122201343|-78.693788339271|-78.693788339271|-78.693788339271||-78.837543277359|-78.980604150136|-79.518060999359||-79.518060999359|-79.518060999359|-79.518060999359|-79.518060999359|-79.518060999359|-79.518060999359|-79.518060999359|-79.518060999359|-79.518060999359|-79.518060999359|-79.518060999359|75.22866627435|75.22866627435|75.22866627435|75.22866627435|75.22866627435|75.22866627435|74.848520032345||72.901132945417|72.531818791891|72.049239711259|71.890822918652|71.364805786078|71.302560797736||69.608399699579|-74.408776475296|-74.408776475296|-74.408776475296|-74.408776475296|-74.408776475296|-74.408776475296|-74.408776475296|||-74.408776475296|-74.408776475296|-74.408776475296|-74.408776475296|-74.408776475296||-74.408776475296|-74.408776475296|70.255385215246|70.255385215246|70.255385215246||69.734148201726|69.734148201726|69.734148201726|69.734148201726|69.734148201726|69.734148201726|69.399052285907|69.373943593499|68.585981596277|68.585981596277|68.585981596277|68.585981596277|68.585981596277|68.585981596277|68.585981596277|68.585981596277|68.585981596277|68.585981596277
09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-3.033875265509||||-3.033875265509|-3.033875265509|-3.033875265509|-3.033875265509|-3.033875265509|-3.033875265509|-3.033875265509|-3.033875265509|-3.033875265509|-3.033875265509|-3.033875265509|-3.033875265509|-3.033875265509|-3.033875265509|-3.033875265509|-3.0504169759817|-3.055762231869|-3.055762231869|-3.055762231869|-3.055762231869|-3.055762231869|-3.0925135883165|-3.1216818924825|-3.1707575581781|-3.1768485032307|-3.1768485032307|-3.1768485032307|-3.1896409178211|-3.1896409178211|-3.1896409178211|-3.1896409178211|-3.199500409396||-3.199500409396|-3.199500409396|-3.2688892325114|||-3.3293213932989|-3.3314681284161|-3.375639795341|-3.375639795341|-3.4301553424618|-3.433451865766|-3.433451865766|-3.433451865766|-3.433451865766|-3.4354070648701|-3.4354070648701|-3.4354070648701|-3.4971189747421|3.1787323288628|3.1787323288628|3.1787323288628|3.1787323288628|3.1787323288628|3.1787323288628|3.1663692320396|3.1615213382034|3.1328013592063|3.0836268198722|3.0836268198722|3.0836268198722|3.0836268198722|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702||3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702||3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0444367326702|3.0154852643504|-3.2806568028597|-3.2806568028597|-3.2806568028597|-3.2806568028597|-3.2806568028597|-3.2806568028597|-3.2806568028597|-3.2806568028597|-3.2806568028597|-3.2806568028597|-3.2806568028597|-3.2806568028597|-3.2806568028597|-3.2806568028597|-3.2806568028597|-3.2806568028597|2.9934037926239|2.9934037926239|2.9934037926239|2.9934037926239|2.9934037926239|2.9934037926239|2.9332264664485|2.927473823529|2.8816375912356|2.827930549905|2.8146308789149|2.8146308789149|2.8146308789149|2.8146308789149|2.8146308789149|2.8146308789149|2.8146308789149|2.8146308789149|2.8146308789149|2.8146308789149|2.8146308789149|2.8146308789149||2.7940343761328|2.7594827175011|-3.0287613477018|-3.0287613477018|-3.0287613477018|-3.0287613477018|-3.0287613477018|-3.0730681513975|-3.1284090385646|-3.1369864643615|-3.1369864643615|-3.1577627593721|-3.1863504954093|-3.1863504954093|-3.1863504954093|-3.1863504954093|-3.1863504954093|-3.1863504954093|-3.1863504954093|-3.1863504954093|-3.1863504954093|-3.282056180185|-3.2915806061264|-3.2915806061264|-3.2915806061264|-3.2915806061264|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704||-3.3861011383704||-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|-3.3861011383704|||-3.3861011383704|-3.3861011383704|-3.4303833633547|-3.4303833633547|-3.4303833633547|-3.4303833633547|-3.4303833633547|-3.5132039023643|-3.5446709607713||-3.945745518326|3.3190009161392|3.3190009161392|3.3190009161392|3.3190009161392|3.3190009161392|3.3190009161392|3.3190009161392|3.3190009161392|3.3190009161392|3.3190009161392|3.3190009161392|3.2988900657671|3.2568768413288|3.2568768413288|3.2568768413288|3.2568768413288|3.2568768413288|3.2568768413288|3.2531965740768|2.9563295320502
09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM||||||||-65.301851505128|-65.829834666614|-66.80537236042|-67.60041335233|-70.789348847424|-72.060385870442|-73.378205166377|-73.481339624764|-75.545933170717|66.899044357383|66.899044357383|66.899044357383|66.899044357383|66.899044357383|66.899044357383|66.899044357383|66.899044357383|66.899044357383|66.899044357383|66.899044357383|65.282275661985|61.989845610891|61.989845610891|58.427608438371|55.819563490416|-61.036604981329|-61.036604981329|-61.036604981329|-61.69067245579||-61.734079319639|-61.92675649502|-63.26861870927|-63.992909888894||-64.758786815703|-65.493096928133|-65.977705551946|-65.977705551946|-65.977705551946|-66.153007694708|-66.448775581649|-66.448775581649|-67.748638687455|-68.420709144102|-70.189678098346|-71.838532025709|62.315881644595|62.315881644595|62.315881644595|62.315881644595|62.315881644595|62.315881644595|62.315881644595|59.534307597863|57.377011112358|-64.792918868317|-64.792918868317|-64.792918868317|-65.36409881411|-65.36409881411|-65.804555551851|-67.238284531197|-67.238284531197|-67.238284531197|-67.238284531197|-67.238284531197|-67.238284531197|-67.238284531197|-68.409205797603|-68.810780850475|-68.810780850475|-68.810780850475|-68.810780850475|-68.810780850475|-68.904310953023|-68.904310953023|-68.904310953023||-68.904310953023|-69.217050766506|-69.217050766506|-69.608945867691|-69.608945867691|-69.608945867691|-69.608945867691|-70.142525263375|-70.142525263375||-72.364229567926|-72.364229567926|-72.388031200216||-74.008921097435|-74.180920115062|-74.180920115062|-74.180920115062||-74.180920115062|-75.889911747584|67.353299110559|67.353299110559|67.353299110559|67.353299110559|67.353299110559|67.353299110559|67.353299110559|67.353299110559|67.353299110559|67.353299110559|67.353299110559|67.353299110559|67.353299110559|67.320049962112|67.320049962112|67.320049962112|67.320049962112|67.320049962112|67.320049962112|67.320049962112|66.194501568552|65.788339484264|65.259261939845|63.851254302281|63.851254302281|63.851254302281|63.851254302281|63.851254302281|63.851254302281|63.851254302281|63.851254302281|63.851254302281|63.851254302281|63.851254302281|63.851254302281|63.851254302281|60.834729121811|59.472458172598|59.472458172598|59.472458172598|59.472458172598|59.472458172598|59.472458172598|59.472458172598|59.27276046884|59.27276046884|59.27276046884|59.27276046884|-65.366625479188|-65.366625479188|-65.366625479188|-65.366625479188|-65.366625479188|-65.366625479188|-65.366625479188|-65.366625479188|-65.801805579361|-66.902005182037|-69.741116614617|-70.134094326924|-70.134094326924|-71.098992976028|-72.23221573176|-73.080238176077|-73.942270003093|-73.942270003093|-74.097245688219|-74.097245688219|-77.285826253647|-77.584357308451|-77.584357308451|69.333507480072|69.333507480072|67.987228753221|65.385809556259|58.617567106103|-62.69901557963|-62.69901557963|-62.69901557963|-63.254461246518|-63.319089555186|-63.319089555186|-64.037877029227||-65.080973247739|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816||-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-65.317323171816|-68.658136645645|-73.131263617774|||-74.294599027164|-74.294599027164|-74.294599027164|-79.00876903476|-79.00876903476|-79.826408597514|-79.951565447433|-80.596180270097|72.058327614942|72.058327614942|72.058327614942|72.058327614942|72.058327614942|72.058327614942|72.058327614942|72.058327614942|72.058327614942|70.137032548232|-80.532348010555|-80.532348010555
09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH|-26.692887378583|-26.755429772149|-26.838207369106|-26.838207369106|-26.838207369106|-26.838207369106|-26.838207369106|-26.838207369106|-26.838207369106|-26.838207369106|-26.838207369106|-26.838207369106|-26.838207369106|-26.838207369106|-26.838207369106|-26.838207369106|-26.838207369106|-26.838207369106|-27.178438651972|-27.178438651972|-27.178438651972|-27.178438651972|-27.178438651972|-27.178438651972|-27.483821220324|-27.953133816107|-28.670148896491|27.195412112833|27.195412112833|27.195412112833|27.195412112833|27.195412112833|27.195412112833||27.195412112833|27.195412112833||27.195412112833|27.195412112833|27.195412112833||||-28.35871566141|-28.35871566141|-28.35871566141|-28.35871566141|-28.35871566141|-28.443018524784|-28.611132296078|-28.727587618118|-28.727587618118|-28.727587618118|-28.801519119062|-28.801519119062|-28.801519119062|-28.801519119062|-28.801519119062|-28.801519119062|-28.801519119062|-28.801519119062|-28.801519119062|-28.801519119062|-28.801519119062|-28.801519119062|-28.801519119062|-28.801519119062|-28.801519119062|-28.801519119062|-28.801519119062|-28.801519119062|-28.801519119062|-28.801519119062|-28.801519119062|-28.801519119062|-28.801519119062|-28.801519119062|-28.801519119062|-28.801519119062||-28.801519119062|-28.801519119062|-28.801519119062||-28.801519119062|-28.834629869791|-28.834629869791|-28.834629869791|-28.834629869791|-28.834629869791|-28.834629869791|-29.671812534699|-29.896457248672|-30.214770506744|-30.214770506744|-30.214770506744|-30.230855834621|-30.776505775074|-30.988340716473|-31.277043718885|-31.397827354615|-31.41622905733|-31.41622905733|-31.41622905733|-31.41622905733|-31.785809940782|-32.789789352911|30.039481893699|30.039481893699|30.039481893699|-32.117685710426|-32.117685710426|-32.117685710426|-32.117685710426|-32.117685710426|-32.117685710426|-32.117685710426|-32.117685710426|-32.117685710426|-32.117685710426|-32.117685710426|-32.117685710426|-32.117685710426|-32.710762459962|-32.714332709782|-32.714332709782|-32.714332709782|-32.714332709782|-32.714332709782|30.280692597994|30.280692597994|30.280692597994|30.280692597994|30.280692597994|30.280692597994||30.280692597994|30.280692597994|30.280692597994|30.280692597994|30.280692597994|30.280692597994|29.660770333221|29.013916950182|29.013916950182|29.013916950182|29.013916950182|29.013916950182|29.013916950182|29.013916950182|29.013916950182|29.013916950182|29.013916950182|29.013916950182|29.013916950182|29.013916950182|28.746574910433|28.298415749107|28.0576887605|28.0576887605|28.0576887605|28.0576887605|28.0576887605|28.0576887605|28.0576887605|28.0576887605|27.718543211332|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857||27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.232460452857|27.009400846497|27.001032668146|27.001032668146|27.001032668146|27.001032668146|27.001032668146|27.001032668146|27.001032668146|27.001032668146|26.729975122201|26.729975122201|26.729975122201|26.661083956546|26.187871266279|25.902079265287|25.788976846989|25.575529719785|25.333003189932|25.333003189932||25.333003189932|25.080002946733|24.785559410385|24.562316102162|24.562316102162|24.562316102162|23.870352182537|||23.391670804149|23.391670804149|23.032967043062|22.614408122323|-25.17236726927|-25.17236726927|-25.17236726927|-25.17236726927|-25.17236726927|-26.2292961351|-26.642551659646|-26.987279520103|-27.246977075017|-27.414418255926|-27.565498923739|-27.565498923739|-27.565498923739||-27.565498923739|-27.565498923739|-27.565498923739|-27.565498923739|-27.565498923739|-27.565498923739|-27.565498923739|-27.565498923739|-27.565498923739|-27.565498923739|-27.565498923739|-27.565498923739|-27.983825117816
09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM||||||||-27.738767714855|-27.738767714855|-27.738767714855|-27.738767714855|-27.738767714855|-27.738767714855|-27.738767714855|-27.738767714855|-27.738767714855|-27.738767714855|-27.738767714855|-27.738767714855|-27.738767714855|-27.738767714855|-27.738767714855|-27.818074539366|-27.950638906893|-28.136820732153|-28.219866375839|-28.219866375839|-28.219866375839|-28.219866375839|-28.219866375839|-28.219866375839|-28.219866375839|-28.219866375839|-28.219866375839|-28.219866375839|-28.219866375839||-28.219866375839|-28.219866375839|-28.219866375839|-28.219866375839||-28.219866375839|-28.219866375839|-28.219866375839|-28.219866375839|-28.219866375839|-28.244295761226|-28.388107270266|-28.514563421701|-28.521246562735|-28.521246562735|-28.521246562735|-28.576385218055|-28.637650390632|-28.764055883628|-28.919755450384|-28.919755450384|-28.919755450384|-28.919755450384|-28.919755450384|-28.919755450384|-28.919755450384|-28.919755450384|-28.919755450384|-28.985839410509|27.625087456238|27.625087456238|27.625087456238|27.625087456238|27.625087456238|27.625087456238|27.625087456238|27.625087456238|27.625087456238|26.939245643723|-27.816988323313|-27.816988323313|-27.816988323313|-27.816988323313|-27.816988323313|-27.816988323313|-27.816988323313|-27.816988323313|-27.816988323313||-27.816988323313|-27.816988323313|-27.816988323313|-27.816988323313|-27.816988323313|-27.816988323313|-27.816988323313|-27.816988323313|-27.816988323313||-28.12998776765|-28.177763677652|27.470204319963||27.470204319963|27.470204319963|27.470204319963|27.450226534747||27.422041036078|27.422041036078|27.422041036078|27.422041036078|27.422041036078|27.422041036078|27.422041036078|27.422041036078|27.422041036078|27.422041036078|27.422041036078|27.422041036078|27.422041036078|27.422041036078|-28.106456205967|-28.106456205967|-28.106456205967|-28.106456205967|-28.106456205967|-28.106456205967|-28.106456205967|-28.106456205967|-28.106456205967|-28.106456205967|-28.106456205967|-28.106456205967|-28.106456205967|-28.106456205967|-28.106456205967|-28.106456205967|-28.106456205967|-28.106456205967|-28.106456205967|-28.106456205967|-28.106456205967|-28.106456205967|-28.106456205967|-28.106456205967|-28.106456205967|-28.106456205967|-28.106456205967|-28.207173583378|-28.225523180272|-28.225523180272|-28.28521418192|-28.28521418192|-28.328016117965|-28.375573824683|-28.378415530301|-28.637127921953|-28.84403085485|-28.877751773807|-28.877751773807|-28.877751773807|27.858374929557|27.858374929557|27.858374929557|27.858374929557|27.858374929557|27.858374929557|27.858374929557|27.858374929557|27.858374929557|27.858374929557|27.858374929557|27.858374929557|27.848194069476|27.832646245832|27.832646245832|27.781244912436|27.781244912436|27.781244912436|27.781244912436|27.781244912436|27.781244912436|27.648606051659|27.46511770802|27.277909242635|27.078232618974|26.956370191227|26.768085697295|26.768085697295|26.768085697295|26.768085697295|26.768085697295||26.768085697295|26.768085697295|26.768085697295|26.768085697295|26.768085697295|26.768085697295|26.768085697295|26.768085697295|26.768085697295|26.768085697295|26.716464264159|26.716464264159|26.659961204799|26.527733781903|26.510437488023|26.510437488023|26.510437488023|26.394930838947|26.072145991197|-27.246440653552||-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|-27.246440653552|||-27.793778968595|-27.793778968595|-27.793778968595|-28.024310978557|-28.024310978557|-28.024310978557|-28.024310978557|-28.024310978557|-28.024310978557|-28.024310978557|-28.024310978557|-28.024310978557|-28.024310978557|-28.024310978557|-28.024310978557|-28.024310978557|-28.024310978557|27.277498904635|27.277498904635|27.277498904635
09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM|10.261114895421||||10.261114895421|10.261114895421|10.261114895421|10.261114895421|10.261114895421|10.261114895421|10.261114895421|10.261114895421|10.261114895421|10.261114895421|10.261114895421|10.261114895421|10.261114895421|10.261114895421|10.261114895421|10.261114895421|10.003460632516|9.4255119813293|-10.444950003141|-10.444950003141|-10.444950003141|-10.444950003141|-10.444950003141|-10.444950003141|-10.444950003141|-10.444950003141|-10.444950003141|-10.444950003141|-10.444950003141|-10.444950003141|-10.444950003141|-10.444950003141||-10.444950003141|-10.497722354988|-10.709691912443|||-10.734657718639|-10.758063145238|-10.758063145238|-10.758063145238|-10.758063145238|-10.758063145238|-10.838958709061|-10.87728857806|-10.87728857806|-10.87728857806|-11.004209304416|-11.233010901967|-11.366122711543|-11.379025393994|-11.531139460174|-11.631266266072|-11.786962674684|-11.950513758733|-12.005015336225|-12.202239631226|-12.410821409811|-12.50924589434|-12.60805164221|-12.98783504569|-13.605371868207|11.618804714572|11.618804714572|11.618804714572|11.618804714572|11.618804714572|11.618804714572|11.618804714572|11.618804714572|10.786099808822|10.786099808822|10.786099808822|10.786099808822|10.786099808822|10.786099808822|10.786099808822||-12.275043698043|-12.275043698043|-12.275043698043|-12.275043698043|-12.512826040819|10.651731273386|10.651731273386|10.651731273386|10.651731273386|10.651731273386|10.651731273386|10.651731273386|10.651731273386|10.651731273386|10.651731273386|10.651731273386|10.651731273386|10.651731273386|10.651731273386||10.651731273386|10.651731273386|10.651731273386|10.651731273386|10.651731273386|10.651731273386|10.651731273386|10.651731273386|10.651731273386|10.651731273386|10.456368363403|10.247484026047|10.247484026047|10.247484026047|10.247484026047|10.247484026047|10.222759840326|9.9197330711466|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.3423299843371|9.0559220903781|8.9743578294545|8.9552817044665|8.9552817044665|8.9552817044665|8.9552817044665|8.9552817044665|8.9552817044665|8.9552817044665|8.9552817044665|8.9552817044665|8.9552817044665|8.5755099433181|8.5755099433181|8.5755099433181|8.4072335712906|8.207482072247||7.5388683969588|-8.7829603950263|-8.7829603950263|-8.7829603950263|-8.7829603950263|-8.7829603950263|-8.876847362776|-8.876847362776|-8.876847362776|-8.876847362776|-8.876847362776|-8.876847362776|-8.876847362776|-8.876847362776|-8.876847362776|-8.876847362776|-8.876847362776|-8.876847362776|-8.876847362776|-8.876847362776|-8.876847362776|-9.0230419289365|-9.0230419289365|-9.0230419289365|-9.11615781114|-9.3546197604857|-9.452910338477|-9.5382337157768|-9.5623256444982|-9.5623256444982|-9.6566673298028|-9.6566673298028|-9.6566673298028|-9.6566673298028|-9.6566673298028|-9.6566673298028|-9.6566673298028|-9.6566673298028|-9.6566673298028|-9.6566673298028||-9.6566673298028||-9.6566673298028|-9.6566673298028|-9.6579635959363|-9.7683846106709|-9.7683846106709|-9.7683846106709|-9.7683846106709|||-9.9465391493044|-10.27072007116|-10.27072007116|-10.27072007116|-10.27072007116|-10.27072007116|-10.27072007116|-10.639688777221|-11.040765708567||-11.915295064318|-12.056994530744|-12.23888280346|-12.396536959035|-12.718374398927|-12.965971367867|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662|11.582382793662
09698|100027|/equities/bj-ent-water|MSCI_EEM|2.6711732531618||||2.6711732531618|2.6711732531618|2.6711732531618|2.6711732531618|2.6711732531618|2.6711732531618|2.6711732531618|2.6557481316538|2.6213869019583|2.5570965524332|2.512329524956|2.4797278659847|2.4797278659847|2.4673188254017|2.4673188254017|2.4673188254017|2.4673188254017|2.4436876690805|-2.6100207624493|-2.6100207624493|-2.6100207624493|-2.6100207624493|-2.6100207624493|-2.6100207624493|-2.6100207624493|-2.6100207624493|-2.6100207624493|-2.6100207624493|-2.6100207624493|-2.6100207624493|-2.6100207624493|-2.6100207624493||-2.6100207624493|-2.6100207624493|-2.6100207624493|||-2.6100207624493|-2.6100207624493|-2.6100207624493|-2.6100207624493|-2.6100207624493|-2.6100207624493|-2.6100207624493|-2.6100207624493|-2.6100207624493|-2.6100207624493|-2.6117090118612|-2.6117090118612|-2.6117090118612|-2.6117090118612|-2.6117090118612|-2.6117090118612|-2.6117090118612|-2.6117090118612|-2.6117090118612|-2.6117090118612|-2.6117090118612|-2.6117090118612|-2.6117090118612|-2.6685655263492|2.4903068660487|2.4903068660487|2.4903068660487|2.4903068660487|2.4903068660487|2.4903068660487|2.4903068660487|2.462563156948|2.4556257325913|2.4401397129458|2.4257107995794|2.3824207648876|2.3824207648876|2.3769488865622|2.3769488865622|2.3769488865622||2.3667152150718|-2.5211623353339|-2.5211623353339|-2.5211623353339|-2.5211623353339|-2.5211623353339|-2.5211623353339|-2.5211623353339|-2.5211623353339|-2.5211623353339|-2.5211623353339|-2.5211623353339|-2.5211623353339|-2.5211623353339|-2.5211623353339|-2.5335137493718|-2.5338439435267|-2.5338439435267|-2.5520487461381||-2.5778318548526|-2.5875910017585|-2.5989900003644|-2.6277666501173|-2.6386296144204|-2.641394614079|-2.641394614079|-2.6837717679898|-2.7064130734249|-2.7126812085889|-2.7252013534729|-2.7285939290824|-2.7285939290824|-2.7285939290824|-2.7285939290824|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5330626718599|2.5204699925213|2.5204699925213|2.5204699925213|2.4982999885115|2.470888875594|2.4398764092285|2.4048627701687|-2.6116918096441|-2.6116918096441|-2.6116918096441|-2.6116918096441|-2.6116918096441|-2.6116918096441|-2.6116918096441|-2.6116918096441|-2.6116918096441|-2.6116918096441|-2.6116918096441|-2.6116918096441|-2.6116918096441||-2.6116918096441|-2.6549409486427|2.4060214801886|2.4060214801886|2.4060214801886|2.4060214801886|2.4060214801886|2.4060214801886|2.4060214801886|2.4060214801886|2.4060214801886|2.4060214801886|2.4060214801886|2.4060214801886|2.4060214801886|2.4060214801886|2.4060214801886|2.4043590493767|2.4043590493767|2.4043590493767|2.4043590493767|2.4043590493767|2.4033827636088|2.4033827636088|2.4033827636088|2.4033827636088|2.4033827636088|2.4033827636088|2.3898696870103|2.348744243438|2.2786047128118|2.2553905845066|2.2553905845066|2.2553905845066|2.2415450811805|2.2326061537605|2.2326061537605|2.2326061537605|2.2326061537605|2.2326061537605||2.2326061537605||2.2326061537605|2.2326061537605|2.2326061537605|2.2326061537605|2.2326061537605|2.2204270113626|2.2204270113626|||2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626||2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.2204270113626|2.190585678813|2.190585678813|2.190585678813|2.1156506737041|2.0990562527232|2.0792097292361|2.0792097292361|2.0792097292361|2.0792097292361|2.0792097292361
09699|1097548|/equities/360-finance-inc|MSCI_EEM|-16.869915649809|-16.869915649809|-16.869915649809|-16.869915649809||-16.869915649809|-16.869915649809|-16.869915649809|-16.869915649809|-16.869915649809|-16.869915649809|-16.869915649809|-16.869915649809|-17.056272530464|-17.378358655404|-17.641508955902|-17.859416108602|-17.881673659741|-18.171547613607|-18.32338726307|-18.403036607815|-18.403036607815|-18.403036607815|-18.777761782041||-18.777761782041|-19.018623710595|-19.217637778347|-19.597764917022|-20.057682509561|-20.099648258576|-20.710719503174|-21.16857763265|-21.225840904986|-21.225840904986|-21.225840904986||-21.225840904986|-21.225840904986|-21.225840904986|-21.225840904986|-21.225840904986|-21.225840904986|-21.225840904986|-21.225840904986|-21.225840904986|-21.225840904986|-21.332302709021|-21.332302709021|-21.877726983337|-21.877726983337|-21.877726983337|-21.877726983337|-21.877726983337|-21.982961776549|-21.982961776549|-21.982961776549|-21.982961776549|-21.982961776549|-21.982961776549|-21.982961776549||-21.982961776549|-21.982961776549|-21.982961776549|-21.982961776549|-22.886674486591|-23.553554944411|-25.456210020612|-25.456210020612|-25.456210020612|-25.456210020612|-25.456210020612|-25.456210020612|-25.456210020612|-25.456210020612|-25.456210020612|-25.456210020612|-25.456210020612|-25.456210020612|-25.456210020612|-25.456210020612|-25.456210020612|-26.589677893928|-28.709001131734|-28.709001131734|-28.709001131734|-28.709001131734|-28.709001131734|-28.709001131734|-28.709001131734|-29.270555783069|-30.116173956964|-30.380749197109|-31.278608820288|-31.802899278367|-31.871376793876|28.153579114017|28.153579114017|28.153579114017|28.153579114017|28.153579114017|28.153579114017|28.153579114017|28.153579114017|28.153579114017|28.153579114017|28.153579114017|28.153579114017|-31.405019942237|-31.405019942237|-31.405019942237|-31.405019942237|-31.405019942237|-31.405019942237|-31.405019942237|-31.405019942237|-31.405019942237|-31.406197572579|-31.406197572579|-32.317756612642|-32.317756612642|-33.106118305651|-33.106118305651||-33.474576429226|-33.641890031706|-33.641890031706|-33.641890031706|-33.641890031706|-33.641890031706|-33.641890031706|-33.641890031706|-34.500989576855|-35.455265200446|-35.944739938125|-36.980476186303|-36.980476186303|-36.980476186303|-36.980476186303|-37.277751919989|-37.467882741828|-37.467882741828|-37.580427184523|-37.797872208299|-37.797872208299|-38.345414531167|-39.349903517228|-39.590929962065|-39.590929962065|-40.433535656296|-42.927260170339|-44.469372813302|-44.944081271576|41.234640217624|41.234640217624|41.234640217624|41.234640217624|41.234640217624|41.234640217624|41.234640217624|41.234640217624|41.234640217624|41.234640217624|41.234640217624||41.234640217624|41.234640217624|41.234640217624|41.234640217624|41.234640217624|41.234640217624|41.234640217624|40.134101338741|39.978442166983|39.978442166983||39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983||39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.978442166983|39.556048259403|37.332765008634|37.332765008634|37.332765008634|37.332765008634|-43.317973176458|-43.317973176458|-43.317973176458|-43.317973176458|-43.317973176458|-43.317973176458|-43.317973176458|-43.317973176458|-43.317973176458|-43.317973176458|-43.317973176458||-45.061080128858|-45.31809495124|-45.31809495124|-45.31809495124|-45.31809495124|-45.402545471652|-45.402545471652|-46.1710141741|-46.1710141741|-47.110570651818|40.210777338967|40.210777338967|40.210777338967|40.210777338967|40.210777338967|40.210777338967|40.210777338967|40.210777338967|40.210777338967|40.210777338967|40.210777338967|40.210777338967|40.143641216473|39.064048059468|-45.231910907961|-45.231910907961|-45.231910907961|-45.231910907961|-45.231910907961|-45.231910907961|-45.231910907961
09700|50001|/equities/chinares-cemen|MSCI_EEM|1.7903766399007||||1.7903766399007|1.7903766399007|1.7903766399007|1.7143073683957|1.6625637484899|1.6506263164801|1.650155994397|1.650155994397|1.5781084813859|1.5781084813859|1.5781084813859|1.5781084813859|1.5781084813859|1.5569251980673|1.5569251980673|1.5569251980673|1.5354724886562|1.5188583602006|-1.6459574070604|-1.6459574070604|-1.6459574070604|-1.6459574070604|-1.6459574070604|-1.6459574070604|-1.6459574070604|-1.6459574070604|-1.6459574070604|-1.6459574070604|-1.6459574070604|-1.6459574070604|-1.6459574070604|-1.6459574070604||-1.6459574070604|-1.6459574070604|-1.6459574070604|||-1.6459574070604|-1.6459574070604|-1.6459574070604|-1.6459574070604|-1.6459574070604|-1.6459574070604|-1.6560638510553|-1.6615483875257|-1.6615483875257|-1.6615483875257|-1.668387061488|-1.6870966886275|-1.7039963376514|-1.7149959286046|-1.7211065910471|-1.730673991112|-1.7318710803714|-1.7318710803714|-1.7318710803714|-1.7426345348057|-1.7561379366528|-1.7561379366528|-1.7561379366528|-1.7659230929685|-1.7659230929685|-1.7659230929685|-1.8026923649921|-1.8036911832476|-1.8036911832476|-1.8036911832476|-1.8036911832476|-1.8036911832476|-1.8036911832476|-1.8036911832476|-1.8036911832476|-1.8036911832476|-1.826879148923|-1.8415323487505|-1.8539247967121|-1.8940036146813||-1.8940036146813|-1.8940036146813|-1.8940036146813|-1.8940036146813|-1.8940036146813|-1.8940036146813|-1.8940036146813|-1.8940036146813|-1.8940036146813|-1.8940036146813|-1.8940036146813|-1.8940036146813|-1.8940036146813|-1.8940036146813|-1.8940036146813||-1.9244484469817|-1.9310538421655|-1.934822999877||-1.934822999877|-1.934822999877|-1.934822999877|-1.9514700035721|-1.953855578598|-1.965985823463|-1.965985823463|-1.965985823463|-1.965985823463|-1.965985823463|-1.965985823463|-1.965985823463|-1.965985823463|-1.965985823463|-1.965985823463|-1.965985823463|-1.965985823463|-1.965985823463|-1.965985823463|-1.9683175559294|-2.0009083411706|-2.0210128122414|-2.0210128122414|-2.0210128122414|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8500164320833|1.8311294373281|1.814588327806|1.7080791752016|1.7080791752016|1.7080791752016|1.7080791752016|1.6945324452359|1.6872582338076|1.6641757578564|1.6285286778556|1.6093387673965|1.6093387673965|1.6093387673965|1.6093387673965|1.5720430690569||-1.7007283721952|-1.7007283721952|-1.7007283721952|-1.7007283721952|-1.7007283721952|-1.7007283721952|-1.7241426479583|-1.7406338804147|-1.7406338804147|-1.7406338804147|-1.7406338804147|-1.7406338804147|-1.7406338804147|-1.7406338804147|-1.7406338804147|-1.7406338804147|-1.7406338804147|-1.7406338804147|-1.7406338804147|-1.7406338804147|-1.7406338804147|-1.7774865403474|-1.7774865403474|-1.7774865403474|-1.7774865403474|-1.792207269172|-1.8005612971038|-1.8005612971038|-1.8005612971038|-1.8005612971038|-1.8005612971038|-1.8005612971038|-1.8005612971038|-1.8005612971038|-1.8005612971038|-1.8005612971038|-1.8005612971038|-1.8017347920438|-1.8235614903793|-1.8235614903793||-1.8656238591257||-1.8673598673149|-1.9015110164002|-1.9161233205614|-1.9179826197747|-1.9179826197747|-1.9179826197747|-1.9179826197747|||-1.9179826197747|-1.9179826197747|-1.9408619634352|-1.9408619634352|-1.9408619634352|-1.9408619634352|-1.9408619634352|-1.9408619634352|-1.9408619634352||1.6546421863992|1.6546421863992|1.6546421863992|1.6546421863992|1.6546421863992|1.6546421863992|1.6546421863992|1.6546421863992|1.6546421863992|1.6546421863992|1.6546421863992|1.6546421863992|1.6546421863992|1.5779357263732|1.4927063395897|1.479822694068|1.479822694068|1.4729292959403|1.4729292959403|1.4671436846732|1.4401596321528
09701|32486|/equities/huaneng-power-international|MSCI_EEM|-5.7996623949565||||-5.7996623949565|-5.7996623949565|-5.7996623949565|-5.7996623949565|-5.7996623949565|-5.7997698564614|-5.7997698564614|-5.7997698564614|-5.7997698564614|-5.7997698564614|-5.9469667297033|-6.1253565428933|-6.1253565428933|-6.1253565428933|-6.1253565428933|-6.1253565428933|-6.1253565428933|-6.1253565428933|-6.1253565428933|-6.1253565428933|-6.1253565428933|-6.1253565428933|-6.1253565428933|-6.1253565428933|-6.1253565428933|-6.1253565428933|-6.1253565428933|-6.1471685065998|-6.1471685065998|-6.1566161108297|-6.1566161108297|-6.1566161108297||-6.1812400765201|-6.2047112724274|-6.3652346422373|||6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.1085723684988|6.0442866924321|6.0442866924321|6.0046390899137|6.0046390899137|6.0046390899137||5.5751543716275|5.5029494448595|5.500925072438|5.500925072438|5.4268540784899|5.4268540784899|5.4268540784899|5.4268540784899|5.3148377124008|-5.7627531053712|-5.7627531053712|-5.7627531053712|-5.7627531053712|-5.7627531053712|-5.7627531053712||-5.7891702654285|-5.8051891329468|-5.86010850345||-5.86010850345|-5.86010850345|-5.8640093635067|-6.0488992080142|5.6870032623987|5.6870032623987|5.6870032623987|5.6870032623987|5.6870032623987|5.6870032623987|5.6870032623987|5.6870032623987|5.6870032623987|5.6694481721168|5.6243865347179|5.6093185584051|5.5314650977433|5.3760723498994|5.319524966736|5.3189966082526|5.3189966082526|5.3189966082526|5.3189966082526|5.3189966082526|5.3189966082526|5.3189966082526|5.3189966082526|5.3189966082526|5.3189966082526|5.2269498932281|5.2269498932281|5.2269498932281|5.1684124565205|5.1684124565205|5.1684124565205|5.1684124565205|5.1406945623097|5.1406945623097|5.0907340154159|5.0907340154159|5.057482227695|4.9194249411556|4.9168205491963|4.9168205491963|4.9114675248401|-5.1393475839434|-5.1393475839434|-5.1393475839434|-5.1393475839434|-5.1393475839434|-5.1393475839434|-5.1393475839434|-5.1393475839434|-5.1848304347791|-5.266204918078|-5.266204918078|-5.266204918078|-5.266204918078|-5.3205528979302|-5.3205528979302|-5.3205528979302|-5.3205528979302|-5.3205528979302|-5.3205528979302|-5.3622809256448||4.957191269529|4.957191269529|4.957191269529|4.957191269529|4.957191269529|4.957191269529|4.957191269529|4.957191269529|4.957191269529|4.9536748109689|4.9536748109689|4.9536748109689|4.9536748109689|4.9536748109689|4.8574164640495|4.7932404160046|4.7519337203264|4.7160373822583|4.7114378146315|4.7114378146315|4.7114378146315|4.7114378146315|4.7114378146315|4.7114378146315|4.7114378146315|4.7114378146315|4.7114378146315|4.7114378146315|4.7114378146315|4.6660420289729|4.6604688090223|4.6604688090223|4.6604688090223|4.6604688090223|4.6604688090223|4.6604688090223|4.6604688090223|4.5771877679712|4.5729862488516|4.5683181062018||4.5064645094645||4.4499606603795|4.4316230078995|4.4095810541908|4.4000900729276|4.3423225331944|4.303484731329|4.303484731329|||4.2494272450744|-4.6766862992671|-4.6766862992671|-4.6766862992671|-4.6766862992671|-4.6766862992671|-4.6766862992671|-4.6766862992671|-4.6766862992671||4.3452800923653|4.3452800923653|4.3452800923653|4.3452800923653|4.3452800923653|4.3452800923653|4.3452800923653|4.3452800923653|4.3452800923653|4.3452800923653|4.3452800923653|4.2730891631783|4.2423210857909|4.2003567747056|4.1771073404874|4.1771073404874|4.138452642927|4.1359038215846|4.1359038215846|4.1359038215846|4.1359038215846
09702|27162|/equities/pinfra|MSCI_EEM|275.65509017217|275.65509017217|275.65509017217|275.65509017217|275.65509017217|275.65509017217|275.65509017217|275.65509017217|274.6010994527|274.6010994527|264.89622588658|260.69495587384|260.69495587384|260.69495587384||260.69495587384|260.69495587384|260.69495587384|253.71773322462|252.30969856447|252.18039072732|252.18039072732|252.18039072732|252.18039072732|252.18039072732|252.18039072732|252.18039072732|252.18039072732|252.18039072732|252.18039072732|252.18039072732|252.18039072732|252.18039072732|252.18039072732|252.18039072732|252.18039072732||252.18039072732|252.18039072732|252.18039072732|252.18039072732||252.18039072732|248.08155122046|246.94646898028|246.94646898028|244.03942177822|243.01970768036|243.01970768036|243.01578542989||240.66198075924|237.14084787321|237.14084787321|231.92753358476|231.92753358476|230.07368199386|230.07368199386|230.07368199386|230.07368199386|230.07368199386|230.07368199386|230.07368199386|230.07368199386|230.07368199386|230.07368199386|230.07368199386|230.07368199386|230.07368199386||230.07368199386|230.07368199386|230.07368199386|230.07368199386|227.18845734772|227.18845734772|227.18845734772|227.18845734772|223.58227368218|223.58227368218|223.58227368218|223.58227368218|222.05418969108|-249.03553417022|-249.03553417022|-249.03553417022|-249.03553417022|-249.03553417022|-249.65448451368|-251.47918761613|-251.47918761613|-251.47918761613|-251.47918761613|-252.54719189398|-252.54719189398|-252.54719189398|-252.54719189398|232.8057618986|232.8057618986|232.8057618986|232.8057618986|232.8057618986|232.8057618986|232.8057618986|232.8057618986|232.8057618986|232.8057618986|232.8057618986|232.8057618986|232.8057618986|232.8057618986|232.8057618986|232.8057618986||232.8057618986|232.8057618986|228.64195949616|225.74458850364|225.74458850364|225.74458850364|225.74458850364|225.74458850364|225.08898929467|219.2663028445|219.2663028445|219.2663028445|219.2663028445|219.2663028445|219.2663028445|219.2663028445|219.2663028445|219.2663028445|219.2663028445|219.2663028445|219.2663028445|219.2663028445|219.2663028445|219.2663028445|219.2663028445|219.2663028445|219.2663028445|219.2663028445|213.78255925864|212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|212.36200909848|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.96783685407|205.16954570004|205.16954570004|204.75054869605|204.75054869605|204.75054869605|204.75054869605|204.75054869605|204.75054869605|204.75054869605|204.75054869605|204.75054869605|204.75054869605|204.75054869605|204.75054869605|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783||203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|203.97746669783|202.32329402515|200.4420695829|||200.4420695829|200.4420695829|200.4420695829|200.4420695829|200.4420695829|200.4420695829|200.4420695829|200.4420695829|200.4420695829|200.4420695829|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493||195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493|195.42740553493
09703|50070|/equities/china-state-co|MSCI_EEM|9.057760135162||||9.057760135162|9.057760135162|9.057760135162|9.0463997962609|8.9604440930304|8.9588266746663|8.8536746110032|8.8536746110032|8.8341413871448|8.8341413871448|8.8341413871448|8.8341413871448|8.7996010665541|-9.327115916727|-9.327115916727|-9.327115916727|-9.327115916727|-9.327115916727|-9.327115916727|-9.327115916727|-9.327115916727|-9.327115916727|-9.327115916727|-9.4208849748603|-9.4208849748603|-9.4208849748603|-9.4470947407607|-9.46732808737|-9.6667874643845|-9.6667874643845|-9.6667874643845|-9.6667874643845||-9.6897641099871|9.1499206126735|9.1499206126735|||9.1499206126735|9.1499206126735|9.1499206126735|9.1499206126735|9.1499206126735|9.1499206126735|9.1499206126735|9.1499206126735|9.1499206126735|9.1499206126735|9.1499206126735|9.1499206126735|9.1499206126735|9.1499206126735|9.0958893462226|9.0958893462226|9.0552292179187|9.0552292179187|9.0552292179187|9.0552292179187|9.0552292179187|9.0552292179187|9.0552292179187|9.0552292179187|9.0552292179187|9.0552292179187|9.0552292179187|9.0552292179187|9.0552292179187|9.0552292179187|-9.7331739735329|-9.7331739735329|-9.7331739735329|-9.7331739735329|-9.7331739735329|-9.7331739735329|-9.7331739735329|-9.7331739735329|-9.7851927889413|-9.9863255435699||-10.305068816858|-10.305068816858|-10.305068816858|-10.305068816858|-10.305068816858|-10.305068816858|-10.305068816858|-10.305068816858|-10.305068816858|-10.305068816858|-10.305068816858|-10.305068816858|-10.305068816858|-10.305068816858|-10.305068816858||-10.344521087758|-10.350579202564|-10.456199315291||-10.468965280066|-10.468965280066|-10.468965280066|-10.468965280066|-10.5366278622|-10.5879198151|-10.636577773664|-10.736752431231|-10.81528119758|-10.843089895285|-11.0545444277|-11.341715630235|-11.401020077748|-11.401020077748|-11.401020077748|-11.401020077748|-11.401020077748|-11.401020077748|-11.401020077748|-11.401020077748|-11.424466534768|-11.53996342676|-11.753848277387|-11.76110152166|-11.76110152166|-11.76110152166|-11.995668187858|-12.371297800012|11.245061251628|11.245061251628|11.245061251628|11.245061251628|11.245061251628|11.245061251628|11.245061251628|11.245061251628|11.245061251628|11.245061251628|11.245061251628|11.245061251628|11.245061251628|11.245061251628|11.245061251628|11.245061251628|11.245061251628|-12.232444190095|-12.232444190095|-12.232444190095|-12.232444190095|-12.232444190095|-12.232444190095|-12.232444190095|-12.232444190095|-12.232444190095|-12.232444190095|-12.232444190095|-12.232444190095|-12.232444190095|-12.232444190095|-12.232444190095|-12.46271588969|11.670429618513|11.670429618513|11.670429618513|11.670429618513||11.670429618513|11.670429618513|11.670429618513|11.670429618513|11.670429618513|11.670429618513|11.670429618513|11.670429618513|11.670429618513|11.670429618513|11.670429618513|11.669366155902|11.567073277676|11.385636678497|11.212929742381|11.133255818204|10.842506305726|10.579451287622|10.434691224211|10.434691224211|10.434691224211|10.434691224211|10.434691224211|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481|10.300954278481||10.300954278481||-11.468172410845|-11.468172410845|-11.468172410845|-11.468172410845|-11.468172410845|-11.468172410845|-11.468172410845|||-11.468172410845|-11.468172410845|-11.468172410845|-11.468172410845|-11.468172410845|-11.468172410845|-11.468172410845|-11.468172410845|-11.468172410845||-11.468172410845|-11.468172410845|-11.517969347502|-11.694410140277|-11.719396105227|-11.719396105227|-11.85488419049|-12.37653864217|-12.868375866415|-13.615973676578|11.737526472344|11.737526472344|11.737526472344|11.737526472344|11.737526472344|11.737526472344|11.340584392828|11.305102494108|11.305102494108|11.305102494108|11.305102494108
09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|1.9861493360773||||1.9803631354412|1.9803631354412|1.9803631354412|1.9803631354412|1.9553248221296|1.9553248221296|1.9453574443999|1.9453574443999|1.9453574443999|1.9453574443999|1.9453574443999|1.9453574443999|1.9453574443999|1.9453574443999|1.9192860419158|1.9003178073967|1.8570196710255|1.8353152410029|1.8353152410029|1.8353152410029|1.7581280487377|1.7562533636445|1.7130592486985|1.6940511007403|1.6940511007403|1.6940511007403|1.6940511007403|1.6940511007403|1.6940511007403|1.6596927195535|1.6596927195535|1.6391029589426||-1.8265303677572|-1.8265303677572|-1.8265303677572|||-1.8265303677572|-1.8265303677572|-1.8265303677572|-1.8265303677572|-1.8265303677572|-1.8265303677572|-1.8265303677572|-1.8265303677572|-1.8265303677572|-1.8265303677572|-1.8265303677572|-1.8428115255582|-1.9136794879423|-1.9290883490759|-1.9478759444773|-1.9754177107877|-1.991739156704|-1.991739156704|-1.991739156704|-1.991739156704|-1.991739156704|-1.991739156704|-1.991739156704|-2.0130435723517|-2.0258247342418|-2.0258247342418|-2.0258247342418|-2.0258247342418|-2.0258247342418|-2.0258247342418|-2.0258247342418|-2.0258247342418|-2.0258247342418|-2.0258247342418|-2.0258247342418|-2.0258247342418|-2.0258247342418|-2.0309163493923|-2.056573680486|-2.1445263331088||-2.203362578038|-2.204139832721|-2.204139832721|-2.204139832721|-2.204139832721|-2.2306686409094|-2.2306686409094|-2.2306686409094|-2.2306686409094|-2.2306686409094|-2.2306686409094|-2.2306686409094|-2.2306686409094|-2.2306686409094|-2.2306686409094|-2.250742939642|-2.260786393069|-2.260786393069|-2.260786393069||-2.260786393069|-2.260786393069|-2.260786393069|-2.2811560797382|-2.2811560797382|-2.3307290792122|-2.3930321931458|-2.4250358077791|-2.4761508673327|-2.5085009568153|-2.52944551499|-2.5371617055747|-2.5985947038917|-2.5985947038917|-2.6399675614391|-2.6399675614391|-2.6399675614391|-2.6399675614391|-2.6399675614391|-2.7016307255465|-2.7245896282945|-2.7673218452438|-2.8159131433681|-2.834903507996|-2.9493806303943|-2.9493806303943|2.6521955249579|2.6521955249579|2.6521955249579|2.6521955249579|2.6521955249579|2.6521955249579|2.6521955249579|2.6521955249579|2.6521955249579|2.6521955249579|2.6521955249579|2.6521955249579|2.6521955249579|2.6521955249579|2.6521955249579|2.6521955249579|2.6521955249579|2.6521955249579|2.6521955249579|2.6521955249579|2.6521955249579|2.6521955249579|2.6268251712799|2.6268251712799|2.6268251712799|2.555092809583|2.555092809583|2.5499277889833|2.5499277889833|2.5499277889833|2.5499277889833|2.5499277889833|2.4532112831583|2.4532112831583|2.4532112831583|2.4532112831583|2.4532112831583|2.4532112831583|2.4532112831583||2.4532112831583|2.4532112831583|2.4532112831583|2.3628615469206|2.3628615469206|2.3628615469206|2.3628615469206|2.3628615469206|2.3628615469206|2.3628615469206|2.3628615469206|2.3628615469206|2.3628615469206|2.3628615469206|2.307030846727|-2.6292526488534|-2.6292526488534|-2.6292526488534|-2.6292526488534|-2.6292526488534|-2.6292526488534|-2.6292526488534|-2.6292526488534|-2.6292526488534|-2.6292526488534|-2.6413918606695|-2.6948799548609|-2.734190616749|-2.734190616749|-2.734190616749|-2.734190616749|-2.8091006916345|-2.8671335087798|-2.8671335087798|-2.8671335087798|-2.8671335087798|-2.8671335087798|-2.8671335087798|-2.8792366678688|-2.8792366678688||-2.8792366678688||-2.9374851711562|-2.9588724383569|-3.0015250586642|-3.036290549286|-3.036290549286|-3.036290549286|-3.036290549286|||-3.036290549286|-3.036290549286|-3.1147673781799|-3.114956440557|-3.114956440557|-3.114956440557|-3.114956440557|-3.114956440557|-3.1977292719031||-3.3077521930683|-3.3077521930683|-3.3438914909466|2.80415179905|2.80415179905|2.80415179905|2.80415179905|2.80415179905|2.80415179905|2.80415179905|2.80415179905|2.80415179905|2.80415179905|2.80415179905|2.6339166135847|2.6339166135847|2.6339166135847|2.6339166135847|2.6339166135847|2.6339166135847|2.6339166135847
09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH|-15.159260705914||||-15.299734119801|-15.361927037138|-15.602158765044|-15.602158765044|-15.602158765044|-15.602158765044|-15.602158765044|-15.685176191558|-15.810751343026|-15.874723540693|-16.159692246549|-16.629658653596|-16.954620416803|-17.211245121606|-17.347494564727|-17.595549647759|-17.926165970112|-18.469073675236|15.730565249269|15.730565249269|15.730565249269|15.730565249269|15.730565249269|15.730565249269|15.36007275774|15.187858000882|14.738730527171|14.229146111021|14.1146868335|14.1146868335|13.122984633047|-15.526432605924||-15.526432605924|-15.526432605924|-15.526432605924|||-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.526432605924|-15.824369903342|-16.012077644948|-16.443865095316|-16.443865095316|-16.443865095316|-16.582072243358||-17.168413357895|-17.354903491516|-17.77544904658|-17.995498402348|-18.558332318984|-18.847034528215|-19.172816782482|-19.565907722587|-19.673264889135|-19.673264889135|-19.673264889135|-19.673264889135|-20.443627997917|-20.564586503287|-20.719242704969|-20.719242704969|-21.026936042156|-21.543262786166|-21.954033416818||-21.954033416818|-21.954033416818|-21.954033416818|17.978395833029|17.978395833029|17.978395833029|17.978395833029|17.978395833029|17.978395833029|17.978395833029|17.978395833029|17.978395833029|17.978395833029|17.978395833029|17.978395833029|17.978395833029|17.978395833029|17.978395833029|17.978395833029|17.978395833029|17.165994950416|16.921106784743|15.98789561369|15.949624333583|15.949624333583|15.835138835071|15.18904361632|14.422823537944|14.422823537944|14.422823537944|14.422823537944|13.759804263775|12.817005650936|12.291116732953|11.585129493473|10.98292196459|10.698562600409|10.698562600409|10.698562600409|10.532332876725|10.532332876725|10.532332876725|10.532332876725|10.532332876725|9.7592588303303|9.0479741829677|9.0479741829677|8.6242134516186|8.6242134516186|8.6242134516186|8.6242134516186|8.6242134516186|8.6242134516186|8.5427331915543|8.5427331915543|8.3087604203008|8.3087604203008|8.3087604203008|8.3087604203008|8.3087604203008|8.1380670510158|7.8406298913807|7.6783535359287|7.6783535359287|7.6783535359287||7.6153926184866|7.2265470349229|7.1128477757331|7.1128477757331|7.1128477757331|7.1128477757331|7.1128477757331|7.1128477757331|7.1128477757331|7.1128477757331|6.9070531996484|6.9045035477475|6.8277821139048|-7.5915927667061|-7.5915927667061|-7.5915927667061|-7.5915927667061|-7.5915927667061|-7.5915927667061|-7.5915927667061|-7.5915927667061|-7.5915927667061|-7.5915927667061|-7.5915927667061|-7.6662141767518|-7.6697090456241|-7.6697090456241|-7.6818987869945|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801||-7.6837445939801||-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|||-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.6837445939801|-7.7286050281283||-8.0695982540436|-8.0695982540436|-8.0695982540436|-8.0695982540436|-8.3784426146953|-8.399380623655|-8.4926452497161|-8.6151613769174|-8.6289644046625|-8.6289644046625|-8.9555163167142|-9.1300180512692|-9.1322422113712|-9.206935706701|-9.2960397037821|-9.5817103422303|7.7805397563634|7.7805397563634|7.7805397563634|7.7805397563634|7.7805397563634
09706|13875|/equities/china-railway-group|MSCI_EEM|4.2041393983007||||4.2041393983007|4.2041393983007|4.2041393983007|4.2041393983007|4.2041393983007|4.2041393983007|4.2041393983007|4.2041393983007|4.2041393983007|4.2041393983007|4.2041393983007|4.2041393983007|4.2041393983007|4.1040439062251|4.0300487603229|3.9422761958487|3.8446002440255|3.8446002440255|3.8266856443518|3.8266856443518|3.8266856443518|3.8266856443518|3.8266856443518|3.8266856443518|3.8266856443518|3.8170810731391|3.8170810731391|3.8006455801306|3.7984951891698|3.7322168657291|-3.9758835946605|-3.9758835946605||-3.9758835946605|-3.9758835946605|-3.9758835946605|||-3.9758835946605|-3.9758835946605|-3.9758835946605|-3.9758835946605|-3.9758835946605|-3.9758835946605|-3.9758835946605|-3.9758835946605|-3.9758835946605|-3.9758835946605|-3.9809817909185|-4.0244241951775|-4.0669435114124|-4.0669435114124|-4.076843786443|-4.076843786443|-4.084128001841|-4.084128001841|-4.0908941916879|-4.0908941916879|-4.0908941916879|-4.0908941916879|-4.0908941916879|-4.1254379012249|-4.135972675235|-4.135972675235|-4.1749695501404|-4.2221885347451|-4.2558515162436|-4.2558515162436|-4.2558515162436|-4.2558515162436|-4.2558515162436|-4.2594944547679|-4.2594944547679|-4.2594944547679|-4.2871536795331|-4.2871536795331|-4.3840595819368|3.9519810975431||3.9519810975431|3.9519810975431|3.9519810975431|3.9519810975431|3.9519810975431|3.9519810975431|3.9519810975431|3.9519810975431|3.9519810975431|3.9519810975431|3.9519810975431|3.9519810975431|3.9519810975431|3.7799790767429|-3.9769917208724|-3.9769917208724|-3.9769917208724|-3.9769917208724|-3.9769917208724||-3.9769917208724|-3.9769917208724|-3.9769917208724|-3.9888787071858|-3.9888787071858|-3.994309694784|-4.010344115912|-4.0320490245676|-4.0428322691229|-4.054813651962|-4.0592374191493|-4.0732090534656|-4.0732090534656|-4.0732090534656|-4.0732090534656|-4.0732090534656|-4.0732090534656|-4.0732090534656|-4.0732090534656|-4.088565634565|-4.1189619422803|-4.1638465061066|3.9106859328855|3.9106859328855|3.9106859328855|3.9106859328855|3.8768733477713|3.8743038945862|3.8720041704916|3.8709839026039|3.8709839026039|3.8709839026039|3.8709839026039|3.8709839026039|3.8709839026039|3.8709839026039|3.8709839026039|3.8709839026039|3.8709839026039|3.8709839026039|3.8709839026039|3.8709839026039|3.8709839026039|3.8709839026039|3.8709839026039|3.8709839026039|3.8709839026039|3.8709839026039|3.8709839026039|3.8709839026039|3.8044266082518|3.7610295853871|3.6512766730825|3.6512766730825|3.6512766730825|3.6512766730825|3.6512766730825|3.6512766730825|3.6512766730825|3.6512766730825|3.6512766730825|3.6389460841705|3.6389460841705|3.6389460841705|3.598273400895||3.5964929532506|3.5964929532506|3.5964929532506|3.5775845429433|3.5775845429433|3.5775845429433|3.5775845429433|3.5775845429433|3.5775845429433|3.5775845429433|3.5603422638828|3.5603422638828|3.5603422638828|3.520380311217|3.4915336823089|3.4605929824625|3.4278809729455|3.4126455986101|3.3995154623769|3.3995154623769|3.3995154623769|3.3995154623769|3.392794953958|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021|-3.5802469122021||-3.5802469122021||-3.5802469122021|-3.6197189078959|-3.6250080157024|-3.6250080157024|-3.6250080157024|-3.6250080157024|-3.6250080157024|||-3.6250080157024|-3.6250080157024|-3.6250080157024|-3.6250080157024|-3.6250080157024|-3.6250080157024|-3.6250080157024|-3.6250080157024|-3.6344532623006||-3.7719795000055|-3.7719795000055|-3.7849772386527|-3.8860857544978|-4.0995397632475|3.8555178422835|3.8555178422835|3.8555178422835|3.8555178422835|3.8555178422835|3.8555178422835|3.8555178422835|3.8311310100452|3.7818122095417|3.6931247387276|3.6662032731692|3.6662032731692|3.6662032731692|3.6662032731692|3.6662032731692|3.6662032731692
09707|943517|/equities/goldwind|MSCI_EEM|-15.751858860222||||-15.751858860222|-15.905399170151|-16.149927721834|-16.149927721834|-16.149927721834|-16.149927721834|-16.149927721834|-16.289363819599|13.629541712504|13.629541712504|13.629541712504|13.629541712504|13.629541712504|13.629541712504|13.629541712504|13.629541712504|13.629541712504|13.629541712504|13.629541712504|13.629541712504|13.629541712504|13.629541712504|13.629541712504|13.629541712504|13.629541712504|13.629541712504|13.629541712504|12.296606616569|12.296606616569|12.296606616569|12.296606616569|12.296606616569||12.296606616569|12.296606616569|12.296606616569|||11.816209006952|11.816209006952|11.816209006952|11.816209006952|11.816209006952|11.816209006952|11.816209006952|11.816209006952|-13.698667643243|-13.698667643243|-13.698667643243|-13.698667643243|-13.698667643243|-13.698667643243|-13.698667643243|-13.698667643243|-13.698667643243|-13.698667643243|-13.698667643243|-13.698667643243|-13.698667643243|-13.698667643243|-13.698667643243|-13.859630714714|-14.466519545699|-14.466519545699|-14.628910593617|-15.128789429784|-15.359210549593|-15.387111600534|-15.387111600534|-15.982346199504|-16.000525638116|-16.000525638116|-16.000525638116|-16.000525638116|-16.000525638116|-16.000525638116|-16.000525638116|-16.000525638116||-16.000525638116|-16.000525638116|-16.000525638116|-16.000525638116|-16.000525638116|-16.000525638116|-16.000525638116|12.849892322509|12.849892322509|12.849892322509|12.849892322509|12.849892322509|12.849892322509|12.584324351382|11.967026754035||11.859416144146|11.859416144146|11.53990670603||11.515451817175|11.491057665768|11.090620181762|10.51457770423|10.271037920226|10.271037920226|10.271037920226|10.271037920226|10.107264050631|9.3919603126893|9.1788445863072|8.9863237346075|8.9863237346075|8.9863237346075|8.8592490581298|8.6624058680799|8.6624058680799|8.4109672955053|8.4109672955053|8.4109672955053|8.4109672955053|8.4109672955053|8.4109672955053|8.4109672955053|8.4109672955053|8.4109672955053|8.239408167576|7.5042923348361|7.5042923348361|7.5042923348361|7.5042923348361|7.5042923348361|7.4041801483943|7.4041801483943|7.4041801483943|7.2040890622486|6.9973211739184|6.7053569658731|6.6029210835391|6.6029210835391|6.6029210835391|6.6029210835391|6.6029210835391|6.6029210835391|6.6029210835391|6.6029210835391|6.6029210835391|6.6029210835391|6.6029210835391|6.6029210835391|6.6029210835391|6.6029210835391|6.4332353918745|6.4332353918745|6.4332353918745|6.4332353918745|6.4332353918745|6.4332353918745|6.4332353918745|6.4332353918745|6.4332353918745|6.4332353918745|6.4332353918745|6.4332353918745|6.4332353918745||6.4214015116164|6.4214015116164|6.3960301666243|6.3960301666243|6.3960301666243|6.3960301666243|6.3960301666243|6.3960301666243|6.3960301666243|6.3960301666243|6.3960301666243|6.0204692510891|6.0204692510891|5.7882992590056|5.7133322925462|5.7133322925462|5.5614805454561|5.5485562300178|5.5485562300178|5.3895066817042|5.3822307183709|5.3822307183709|5.3130341452985|5.1736165745821|5.1736165745821|5.1736165745821|5.1736165745821|5.1736165745821|5.1736165745821|5.1623517124483|5.1523719861538|5.1523719861538|5.1523719861538|5.1523719861538|5.1523719861538|5.0904134461649|5.0265703410316|4.90341135864|4.7731591603494|4.7731591603494||4.7731591603494||4.7731591603494|4.7731591603494|4.4507323791955|-4.9294898506408|-4.9294898506408|-4.9294898506408|-4.9294898506408|||-4.9294898506408|-4.9294898506408|-4.9294898506408|-4.9294898506408|-4.9294898506408|-4.9294898506408|-4.9294898506408|-4.9516553080088|-5.1957279483484||-5.6650453842453|-5.6650453842453|-5.6650453842453|-5.7761616217617|5.1051944741336|5.1051944741336|5.1051944741336|5.1051944741336|5.1051944741336|5.1051944741336|4.976327075862|4.8857124292104|4.8857124292104|4.8018464602424|4.8018464602424|4.8018464602424|4.8018464602424|4.8018464602424|4.8018464602424|4.8018464602424|4.8018464602424
09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH|2.3433580666781||||2.3433580666781|2.3433580666781|2.3433580666781|2.3433580666781|2.3433580666781|2.3433580666781|2.3433580666781|2.3433580666781|2.3433580666781|2.3433580666781|2.3433580666781|2.3433580666781|2.3433580666781|2.3433580666781|2.3433580666781|2.3433580666781|2.3433580666781|2.3433580666781|2.3433580666781|2.3433580666781|2.3433580666781|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177||-2.5798110883177|-2.5798110883177|-2.5798110883177|||-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5798110883177|-2.5931233609982|-2.5965954944189|-2.5965954944189|-2.5965954944189|-2.5965954944189|-2.5965954944189|-2.5965954944189|-2.5965954944189|-2.5965954944189|-2.5965954944189|-2.5965954944189|-2.5965954944189|-2.6112171460849|-2.6619079565187|-2.6860088347484|-2.7127875883368|-2.7136528976524||-2.7163777869516|-2.7163777869516|-2.7163777869516|-2.7163777869516|-2.7487530886656|-2.7817322324241|-2.7817322324241|-2.8038165842017|-2.8038165842017|-2.8038165842017|-2.8217489202474|-2.8217489202474|-2.9419432039233|-3.0160480070083|-3.0200282788649|-3.0200282788649|-3.0200282788649|-3.0200282788649|-3.0200282788649||-3.0200282788649|-3.0200282788649|-3.0200282788649|-3.0200282788649|-3.0200282788649|-3.0200282788649|-3.0200282788649|-3.0643383165555|-3.0643383165555|-3.0643383165555|-3.0643383165555|-3.0643383165555|-3.0643383165555|-3.0643383165555|-3.1209314421765|-3.1393682908076|-3.1631870083299|-3.1785411495066|-3.2122679571417|-3.2919643698033|-3.3938493792543|-3.398165948339|-3.4029621362109|-3.4534874640144|-3.4534874640144|-3.4534874640144|-3.4534874640144|-3.4534874640144|-3.4534874640144|-3.4534874640144|-3.4534874640144|-3.4534874640144|-3.4534874640144|-3.4534874640144|-3.4534874640144|-3.4534874640144|-3.4838749790895|3.0026387702341|3.0026387702341|3.0026387702341|3.0026387702341|3.0026387702341|3.0026387702341|3.0026387702341|3.0026387702341|3.0026387702341|3.0026387702341|3.0026387702341|2.8701541170936|2.8351713270458|2.8057458765543|2.755273223722|2.745303565489|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695||2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7388134649695|2.7114593509503|-3.0197306145031|-3.0197306145031|-3.0197306145031|-3.0197306145031|-3.0197306145031|-3.046999190793|-3.046999190793|-3.046999190793|-3.046999190793|-3.046999190793|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994||2.7242423879994||2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|||2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994||2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.7242423879994|2.4825883419219|2.4825883419219|2.4825883419219|2.4825883419219|2.4825883419219|2.4825883419219|2.4825883419219
09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM|24072.317139271|24072.317139271||||24072.317139271|24072.317139271|24072.317139271|24072.317139271|24072.317139271|24072.317139271|24072.317139271|24072.317139271|24072.317139271|24072.317139271|24072.317139271|23699.796821413|23691.440912681|23123.823236312|23070.348442578|-26679.787860696|-26679.787860696|-26679.787860696|-26679.787860696|-26679.787860696|-26679.787860696|-26679.787860696|-26679.787860696|-26679.787860696|-26679.787860696|-26953.441803328|-26953.441803328|-27376.046448142|-27475.365985361|-27475.365985361|-27636.517761512|||-28551.68640168|-29229.651557422|-30038.501730469||-30648.063146577|-30648.063146577|-30648.063146577|-30648.063146577|-31167.292385086|-31938.658205651|-32115.635278043|-32115.635278043|-32115.635278043|-32115.635278043|-32115.635278043|-32115.635278043|-32115.635278043|-32115.635278043|-32115.635278043|-32115.635278043|-32115.635278043|-32115.635278043|-32115.635278043|-32115.635278043|-32115.635278043|-32115.635278043|-32972.928086714|-33814.364540793|-33923.867678288|-33923.867678288|-33923.867678288|-33923.867678288|-33923.867678288|-33923.867678288|-33923.867678288|-33923.867678288|-33923.867678288|-34540.408531431|29621.377937155|29621.377937155|29621.377937155|29621.377937155|29621.377937155|29621.377937155|29621.377937155|29573.614737228|29573.614737228|28992.977041957|28992.977041957|28992.977041957|28992.977041957|28589.418935508|28279.909928342|27083.233253713|26100.814726348|25417.571918164|-28586.330965229|-28586.330965229||||-29023.701072477||-29083.581570959|-29083.581570959|-29278.979523288|-29927.617858435|-29927.617858435|-29927.617858435|-29927.617858435|-29927.617858435|-29927.617858435|-29927.617858435|-29927.617858435|-29927.617858435|-29927.617858435|-29927.617858435|-29927.617858435|-29927.617858435|-29977.908731595|-30137.184341131|-30137.184341131|-30137.184341131|-30137.184341131|-30137.184341131|-30194.093712368|-30776.77079152|27002.1775822|27002.1775822|27002.1775822|27002.1775822|27002.1775822|27002.1775822|27002.1775822|27002.1775822|27002.1775822|27002.1775822||26882.975091334|-29944.665101591|-29944.665101591|-29944.665101591|-29944.665101591|-29944.665101591|-29944.665101591|-29944.665101591|-29944.665101591|26365.302796675|26365.302796675|26365.302796675|26365.302796675|26365.302796675|25992.181522138|25992.181522138|25992.181522138|25992.181522138|25774.646135709|25191.265748614|25191.265748614|25191.265748614|25191.265748614|25191.265748614|25191.265748614|25067.879513206|25067.879513206|25067.879513206|25067.879513206|24986.532792451|24576.703102724|24140.26712791|24140.26712791|24140.26712791|24140.26712791|24140.26712791|24140.26712791|23994.741253233|22480.268059148|21875.297843498|20900.33093722|20773.534161831|20773.534161831|20773.534161831|20773.534161831|20773.534161831|20395.593513146|-22609.987512791|-22609.987512791||-22609.987512791|-22609.987512791||-22609.987512791|-22609.987512791|-22609.987512791|-22609.987512791|-22609.987512791|-22817.453719495|-22817.453719495|-23018.281910549|-23688.368789499|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|||-23698.422939727||-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-23698.422939727|-24218.000975045|-24218.000975045|-24218.000975045|-24218.000975045|-25520.001083383|-25838.890092648|-26348.766769609|-27787.518632899|-28194.465147665|-28766.072386295|-28892.858206994|-29139.28689666|-29578.718025697|-29578.718025697|-29578.718025697|-29578.718025697|25387.382531249|25387.382531249|25387.382531249|25387.382531249|25387.382531249|25387.382531249|25387.382531249|25387.382531249
09710|100132|/equities/avichina|MSCI_EEM|-4.5217008928691||||-4.5217008928691|-4.5217008928691|-4.5217008928691|-4.5217008928691|-4.5217008928691|-4.5217008928691|-4.5217008928691|-4.5217008928691|-4.5217008928691|-4.5217008928691|-4.5217008928691|4.0719967982024|4.0719967982024|4.0719967982024|4.0719967982024|4.0719967982024|4.0719967982024|4.0719967982024|4.0719967982024|4.0719967982024|4.0719967982024|4.0719967982024|4.0719967982024|4.0719967982024|4.0719967982024|4.0719967982024|4.0549962411159|3.8855514669676|3.8511684100119|3.8462982619568|3.8092199922452|3.7280223900355||-4.087594179523|-4.087594179523|-4.087594179523|||-4.087594179523|-4.087594179523|-4.087594179523|-4.087594179523|-4.087594179523|-4.087594179523|-4.087594179523|-4.087594179523|-4.087594179523|-4.087594179523|-4.087594179523|-4.087594179523|-4.087594179523|-4.087594179523|-4.087594179523|-4.087594179523|-4.087594179523|-4.087594179523|-4.087594179523|-4.087594179523|-4.087594179523|-4.087594179523|-4.087594179523|-4.087594179523|-4.1873269260062|-4.2020298573853|-4.2250331081154|-4.226240547889|-4.226240547889|-4.226240547889|-4.226240547889|-4.226240547889|-4.226240547889|-4.226240547889|-4.226240547889|-4.226240547889|-4.2902671721175|-4.3325191235757|-4.4133546591044|4.0374657629419||4.0374657629419|4.0374657629419|4.0374657629419|4.0374657629419|4.0374657629419|4.0374657629419|4.0374657629419|4.0374657629419|4.0374657629419|4.0374657629419|4.0374657629419|4.0374657629419|4.0374657629419|4.0374657629419|3.9505174953064||3.9433526019609|3.9037249066605|3.88080543701||3.8247838729416|-4.3171087800547|-4.3171087800547|-4.3171087800547|-4.3171087800547|-4.3171087800547|-4.3171087800547|-4.3171087800547|-4.3171087800547|-4.3171087800547|-4.3171087800547|-4.3806765144716|-4.4284276395239|-4.4284276395239|-4.4499194124449|-4.4910215778603|-4.5383574348306|-4.5987303898969|-4.6774783847772|-4.7901586071017|4.3594252299457|4.3594252299457|4.3594252299457|4.3594252299457|4.3594252299457|4.3594252299457|4.3594252299457|4.3594252299457|4.3594252299457|4.3594252299457|4.3594252299457|4.3594252299457|4.3594252299457|4.3594252299457|4.3594252299457|4.3594252299457|4.3594252299457|4.3594252299457|4.3594252299457|4.3594252299457|4.3349170366028|4.3346949507592|4.3346949507592|4.3346949507592|4.3346949507592|4.3346949507592|4.3346949507592|4.3235502430464|4.2833892182801|4.2384433192351|4.2384433192351|4.1893814319083|4.1048683053597|4.0768607473625|4.0768607473625|4.0768607473625|4.0768607473625|4.0420674854134|3.9784082101026|3.9736852410589|3.9736852410589|3.9736852410589|3.9736852410589|3.9736852410589|3.9736852410589||3.9736852410589|3.8996502032053|3.83683346269|3.8346475848161|3.8346475848161|3.8346475848161|3.8346475848161|3.8346475848161|3.8346475848161|3.8346475848161|3.8346475848161|3.810164293603|3.6988296990336|3.6988296990336|3.6988296990336|3.6988296990336|3.670366181791|3.6431847036549|3.6107607219692|3.5902897885636|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.5188444962659|3.494499510031|3.494499510031|3.4388884366674|-3.7178508626827||-3.7178508626827||-3.7178508626827|-3.7178508626827|-3.7178508626827|-3.7178508626827|-3.7178508626827|-3.7178508626827|-3.7178508626827|||-3.7178508626827|-3.7178508626827|-3.7178508626827|-3.7178508626827|-3.7178508626827|-3.7178508626827|-3.7178508626827|-3.7178508626827|-3.8209452880101||-4.151050396835|-4.1911670456056|-4.4063173235351|-4.4063173235351|3.9193580873166|3.9193580873166|3.9193580873166|3.9193580873166|3.9193580873166|3.9193580873166|3.9193580873166|3.9193580873166|3.9193580873166|3.8634559098927|3.8634559098927|3.8634559098927|3.8634559098927|3.7993285970001|3.7993285970001|3.7403648513455|3.6936257967614
09711|980622|/equities/krungthai-card-be|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER|34.027343027457|34.027343027457|34.027343027457|34.027343027457||34.027343027457|34.027343027457|34.027343027457|-40.045091391311|-40.045091391311|-40.045091391311|-40.045091391311|-40.045091391311|-40.045091391311|-40.045091391311|-41.003138767493|35.824674880374|35.824674880374|35.824674880374|35.824674880374|33.524828526693|33.524828526693|33.524828526693|32.68202972116||31.434985571595|31.434985571595|31.434985571595|31.434985571595|30.587761381701|28.454458531886|27.328841537403|27.042212655719|27.042212655719|26.968650571409|26.968650571409||26.968650571409|26.968650571409|26.968650571409|26.968650571409||26.645167394814|26.438796940045|26.203662067206|25.242124934496|25.185956772833|25.185956772833|25.1574739174|25.1574739174|25.1574739174|24.529970985425|23.666635678623|22.875151076155|22.729411813749|22.729411813749|22.67921310238|22.67921310238|22.453225321877|22.453225321877|21.899416600452||-24.747050143154|-24.747050143154|-24.747050143154|-24.747050143154|-24.747050143154|-24.747050143154|-24.747050143154|-24.747050143154|-24.747050143154|-24.747050143154|-24.747050143154|-24.747050143154|-24.747050143154|-24.747050143154|-24.747050143154|-24.747050143154|-24.747050143154|-25.075650761358|-25.075650761358|-25.075650761358|-25.075650761358|-25.075650761358|-25.124057423|-26.004508057043|-26.188508093118|-26.188508093118|-26.939454038672|23.474300911652|23.474300911652|23.474300911652|23.292980460552|23.292980460552|23.292980460552|23.292980460552|23.292980460552|23.292980460552|22.651786442692|22.651786442692|22.651786442692|22.651786442692|22.651786442692|22.294484584524|22.193821237036|20.937148538574|20.937148538574|20.734055589023|20.068394738637|19.790993141027|18.800564320297|18.800564320297|18.800564320297|18.800564320297|18.800564320297|18.695627141232|18.585697518714|18.58332254384|18.58332254384|18.58332254384|18.52403038844|18.498818254575|18.498818254575|18.145352946503||17.597614088305|17.330524541724|17.330524541724|17.330524541724|17.208737905145|17.145820572774|17.052578134449|16.867743365275|16.867743365275|16.867743365275|16.867743365275|16.867743365275|16.867743365275|16.865613266256|16.865613266256|16.865613266256|16.783482017811|16.64553529984|16.161949522902|16.161949522902|16.161949522902|16.161949522902|16.161949522902|16.161949522902|16.161949522902|16.161949522902|16.161949522902|16.161949522902|16.161949522902|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803||15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803||15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.774791088803|15.516434288801|14.889370601245|14.541522786427|14.426691582257|13.775162540602|13.70459178943|13.649173591239|13.649173591239||13.649173591239|13.649173591239|13.649173591239|13.449899594281|13.449899594281|13.449899594281|13.449899594281|13.449899594281|13.449899594281|13.449899594281|13.449899594281|13.449899594281|13.449899594281|13.449899594281|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028||-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.227845781028|-15.685661917461|14.208905138911|14.208905138911|14.208905138911|14.208905138911|14.208905138911|14.087239676674|14.087239676674|14.087239676674|14.087239676674|14.087239676674|14.087239676674|14.087239676674|14.087239676674|13.701376683138|12.88524644311|12.420751862347|12.265876276231|12.265876276231|12.265876276231|12.265876276231|12.265876276231
09713|13212|/equities/qa-elec---wate|MSCI_EEM||15.154926677864|15.154926677864|15.154926677864|15.154926677864|15.154926677864|15.154926677864|15.154926677864||15.154926677864|15.154926677864|15.154926677864|15.154926677864|15.154926677864|15.154926677864|15.154926677864|15.154926677864|15.154926677864|15.154926677864|15.154926677864|15.154926677864|15.154926677864|15.154926677864|15.154926677864|15.154926677864|15.154926677864|15.154926677864|15.154926677864|15.154926677864|15.154926677864|15.109918219426|14.966020220495|14.895766262626|14.895766262626|14.747517696592|-15.321739707423||-15.321739707423|-15.321739707423|-15.321739707423|-15.321739707423|-15.321739707423|-15.321739707423|-15.321739707423|-15.321739707423|-15.321739707423||-15.321739707423|-15.321739707423|-15.321739707423|-15.321739707423|-15.321739707423|-15.321739707423|-15.321739707423|-15.336933014606|-15.358219729781|-15.358219729781|-15.358219729781|-15.358219729781|-15.39675679476|-15.39675679476|-15.39675679476|-15.39675679476|-15.39675679476|-15.39675679476|-15.39675679476|-15.39675679476|-15.39675679476|-15.39675679476|-15.581396635715|-15.773218376044|-15.774536649301|-15.774536649301|-15.774536649301|-15.774536649301|-15.815040844364|-15.878871029997|-15.878871029997|-15.878871029997|-15.878871029997|-15.974856343959|-15.989940405511|-15.989940405511|-15.989940405511|-16.081044939517|-16.12992037662|-16.12992037662|-16.12992037662|-16.12992037662|-16.12992037662|-16.12992037662|-16.12992037662|-16.173800191704|-16.240888976856|-16.273432161135|-16.273432161135|-16.273432161135|-16.273432161135|-16.273432161135|-16.363257727935|-16.409437182747|-16.409437182747|-16.409437182747|-16.409437182747|-16.409437182747|-16.409437182747|-16.444930080134|-16.485266393135|-16.485266393135|-16.485266393135|-16.485266393135|-16.485266393135|-16.485266393135|-16.485266393135|-16.485266393135|-16.485266393135|-16.494711850541|-16.494711850541|-16.598656834959|-16.598656834959|-16.63858581328|-16.63858581328|-16.63858581328|-16.63858581328|-16.63858581328|-16.63858581328|-16.63858581328|-16.63858581328|-16.63858581328|-16.63858581328|-16.63858581328|-16.63858581328|-16.723428734404|15.914939769779|15.914939769779|15.914939769779|15.914939769779|15.914939769779|15.914939769779|15.914939769779|15.914939769779|15.876044786279|15.798939215149|-16.814520498601|-16.814520498601|-16.846419779027|-16.846419779027|-16.846419779027|16.242347726857|16.242347726857|16.242347726857|16.130385303537|16.023206392968|15.947451132364|15.933279375044|15.813089004057|15.78176489461|15.700849115722|15.658722095879|15.643579992092|15.608421679378|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.275112065123|-16.434013270059|15.446040890639|15.446040890639|15.446040890639|15.446040890639|15.446040890639|15.235600495807||||15.218444851231|15.204383244328|15.190357589793|15.190357589793|15.190357589793|15.190357589793|15.190357589793|15.190357589793|15.190357589793|15.190357589793|15.190357589793|15.190357589793|15.190357589793|15.190357589793|15.190357589793|15.190357589793|15.190357589793|14.7848416965|14.56361491167|14.56361491167|14.56361491167|14.56361491167|14.56361491167|14.56361491167|14.56361491167|14.56361491167|14.522349855232|-15.111963843575|-15.111963843575|-15.111963843575|-15.111963843575|-15.111963843575|-15.202738490868|-15.202738490868|-15.202738490868|-15.202738490868|-15.202738490868|-15.202738490868|-15.202738490868|-15.202738490868|-15.202738490868|-15.202738490868|-15.202738490868|-15.206376622307||||||-15.319062131079|-15.319062131079|-15.319062131079|-15.366735821997|-15.386928697466|-15.432143048047|-15.495160992746|-15.495160992746|-15.495160992746|-15.495160992746|-15.495160992746|-15.495160992746|-15.495160992746|-15.495160992746|-15.495160992746|-15.495160992746
09714|943455|/equities/travelsky-tech|MSCI_EEM|10.287052211181||||10.287052211181|10.287052211181|10.287052211181|10.287052211181|10.287052211181|10.287052211181|10.287052211181|10.287052211181|10.287052211181|10.287052211181|10.287052211181|10.287052211181|10.287052211181|10.287052211181|10.287052211181|10.287052211181|10.287052211181|10.287052211181|10.252835972459|10.203297194365|-10.883050149768|-10.883050149768|-10.883050149768|-10.883050149768|-10.883050149768|-10.883050149768|-10.883050149768|-10.883050149768|-10.883050149768|-10.883050149768|-10.883050149768|-10.883050149768||-10.883050149768|-10.952277971738|-11.0611775885|||-11.0611775885|-11.0611775885|-11.0611775885|-11.0611775885|-11.0611775885|-11.0611775885|-11.0611775885|-11.0611775885|-11.0611775885|-11.0611775885|-11.0611775885|-11.245196873388|-11.280464387731|-11.280464387731|-11.280464387731|-11.280464387731|-11.280464387731|-11.280464387731|-11.280464387731|-11.280464387731|-11.280464387731|-11.280464387731|-11.280464387731|-11.30384993641|-11.385986888463|-11.385986888463|10.506551049999|10.506551049999|10.506551049999|10.506551049999|10.506551049999|10.258389869058|10.07210023174|10.035666330758|9.9085830525803|-10.761259502879|-10.761259502879|-10.761259502879|-10.761259502879|-10.761259502879||-10.761259502879|-10.761259502879|-10.761259502879|-10.761259502879|-10.761259502879|-10.761259502879|-10.761259502879|-10.761259502879|-10.761259502879|-10.761259502879|-10.761259502879|-10.761259502879|-10.92606927206|-10.92606927206|-10.92606927206||-11.020077242342|-11.153260939835|-11.153260939835||-11.153260939835|-11.153260939835|-11.153260939835|-11.365845461155|-11.478717401586|-11.535298259011|-11.535298259011|-11.535298259011|-11.535298259011|-11.535298259011|-11.535298259011|-11.535298259011|-11.566849593458|-11.566849593458|-11.601971765255|-11.601971765255|-11.601971765255|-11.601971765255|-11.6544133247|-11.679903884846|-11.771559710986|-11.992057751899|-11.992057751899|-11.992057751899|-12.166730456092|-12.348034068984|-12.54559286109|-12.685103501119|11.787775401463|11.787775401463|11.787775401463|11.787775401463|11.787775401463|11.787775401463|11.787775401463|11.787775401463|11.787775401463|11.787775401463|11.787775401463|11.787775401463|11.787775401463|11.787775401463|11.787775401463|11.787775401463|11.787775401463|11.787775401463|11.787775401463|11.787775401463|11.787775401463|11.787775401463|11.116416856304|11.088241070129|10.925823654971|10.874248626322|10.87229249288|10.87229249288|10.87229249288|10.87229249288|10.813658579735|10.472953699858|-11.116672597463|-11.116672597463|-11.116672597463|-11.116672597463|-11.116672597463||-11.116672597463|-11.116672597463|-11.116672597463|-11.116672597463|-11.116672597463|-11.116672597463|-11.116672597463|-11.257414219705|-11.488238305877|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214||-11.70879743214||-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|||-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.70879743214|-11.854219888268||10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624|10.456539709624
09715|13200|/equities/barwa-real-est|MSCI_EEM||2.6409646988471|2.6409646988471|2.6409646988471|2.6409646988471|2.6409646988471|2.6409646988471|2.6409646988471||2.6409646988471|2.6409646988471|2.6409646988471|2.6409646988471|2.6409646988471|2.6409646988471|2.6409646988471|2.6409646988471|2.6316830450252|2.6212393786696|2.6212393786696|2.6212393786696|2.6212393786696|2.6212393786696|2.6212393786696|2.6212393786696|2.6212393786696|2.6212393786696|2.6212393786696|2.6212393786696|2.6212393786696|2.6126548875469|2.6060054025272|2.6027839008547|2.5877042019342|2.5555047684218|-2.6481091927577||-2.6481091927577|-2.6481091927577|-2.6481091927577|-2.6481091927577|-2.6481091927577|-2.6481091927577|-2.6481091927577|-2.6481091927577|-2.6481091927577||-2.6481091927577|-2.6481091927577|-2.6481091927577|-2.6481091927577|-2.6481091927577|-2.6481091927577|-2.6481091927577|-2.6481091927577|-2.6481091927577|-2.6481091927577|-2.6481091927577|-2.6481091927577|-2.6481091927577|-2.6489172484885|-2.6489172484885|-2.6489172484885|-2.6489172484885|-2.6489172484885|-2.6489172484885|-2.6489172484885|-2.6577968361654|-2.6634409695508|-2.6804474621942|-2.6804474621942|-2.6804474621942|-2.6804474621942|-2.6804474621942|-2.6804474621942|-2.6804474621942|-2.6804474621942|-2.6804474621942|-2.6855279199786|-2.6855279199786|-2.6945415241002|-2.6945415241002|-2.6945415241002|-2.6992129333018|-2.7087998708088|-2.7087998708088|-2.7153886777382|-2.7259873397064|-2.7373577587863|-2.7373577587863|-2.7373577587863|-2.7373577587863|-2.7373577587863|-2.7373577587863|-2.7382746589693|-2.7382746589693|-2.7382746589693|-2.7382746589693|-2.7382746589693|-2.7382746589693|-2.7382746589693|-2.7382746589693|-2.7382746589693|-2.7382746589693|-2.7382746589693|-2.7415829778284|-2.7422504970284|-2.7422504970284|-2.7518339498012|-2.7717598393194|-2.7795398815457|-2.7795398815457|-2.7795398815457|-2.7795398815457|-2.7863220223656|-2.792527160143|-2.792527160143|-2.7941968144037|-2.8040520020169|-2.8052262250181|-2.8052262250181|-2.8052262250181|-2.8157147448007|-2.8157147448007|-2.8157147448007|-2.8157147448007|-2.816066960676|-2.816066960676|-2.816066960676|-2.816066960676|-2.8250393065203|-2.8250393065203|-2.8548215663421|2.7922081406344|2.7922081406344|2.7922081406344|2.7922081406344|2.7922081406344|2.7746199960432|2.7636554330533|2.7636554330533|2.7636554330533|2.7636554330533|2.7636554330533|2.7636554330533|2.7636554330533|2.7636554330533|2.7636554330533|2.7595616943246|2.7574712561244|2.7574712561244|2.74647084118|2.74647084118|2.74647084118|2.7368564566095|2.721507187256|2.7055635535814|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.7931211189402|-2.8047664111735|-2.8047664111735|-2.8047664111735|-2.8047664111735|2.7048449029049|2.7048449029049|2.7048449029049||||2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.7048449029049|2.6837839868529|2.6837839868529|2.6837839868529|2.6837839868529|2.6714822216016|2.6656355016402|2.6656355016402|2.6656355016402|2.6656355016402|2.6656355016402|2.6656355016402|2.637872721638|2.6120253027432|2.6044725246951|2.5960804563678|2.5795895503535|2.557544024628|2.5241044184031|2.5041715856461|2.4913573658101|2.4850637289806|2.4717328500508|2.4717328500508|-2.6651260617635|-2.6651260617635||||||-2.7544390839179|-2.7544390839179|-2.7544390839179|-2.7640434814647|-2.7807705218213|-2.7910379354545|-2.7910379354545|-2.7910379354545|-2.7910379354545|-2.8025976887884|-2.8156639858024|-2.8179043844824|-2.8603383518463|2.8176503209414|2.8176503209414|2.8105164453366
09716|1075456|/equities/muangthai-capital|MSCI_EEM|35.893434426917|35.893434426917|35.77820223171|35.77820223171|35.77820223171|35.1702247019|34.480805224334|34.415713613627|34.415713613627|34.415713613627|30.850792904029|30.403658782255|29.980315131933|29.980315131933|29.980315131933|29.980315131933|29.980315131933|29.769794591036|29.466438434485|29.184071926591|29.184071926591|29.184071926591|27.94063547399|27.309039415544|-31.536900753628|-31.536900753628|-31.536900753628|-31.536900753628|-31.72155639292|-32.621173769912|-32.94019307768|-33.836325641866|-34.450710668971|-34.450710668971|-34.542456298856||||-34.602729220951|-34.989143578835|-35.210159532039|-36.066843924488|-36.240937693875|-36.327932364712|-36.327932364712|-36.327932364712|-36.340866220593|-36.340866220593|-36.340866220593|-36.340866220593|-36.340866220593|-36.340866220593||-36.340866220593|-36.340866220593||-36.725962467326|-36.823769192693|-36.823769192693|-36.823769192693|-36.823769192693|-36.94307688077|-37.145085423078|-37.339611633429|-37.339611633429|-37.655124037143|-38.769582263493|-38.799535848325|-39.263373164806|-39.320414627562|-40.06434958618|-40.863166206867|-42.139629118741|-42.573393852868|-42.573393852868|-42.573393852868|-43.01890087071|-43.01890087071|-43.01890087071|-43.01890087071|-43.01890087071|-43.01890087071|-43.01890087071|-43.138284761015|-43.138284761015|-43.138284761015||-43.138284761015|-43.138284761015|-43.138284761015|-43.138284761015|-43.138284761015|-43.138284761015|-43.138284761015||39.696356958221|39.696356958221|39.696356958221|39.696356958221|39.696356958221|39.696356958221|39.696356958221|39.696356958221|39.696356958221|39.696356958221|39.696356958221|39.696356958221|39.696356958221|39.696356958221|39.696356958221|39.696356958221|39.696356958221|39.696356958221|39.696356958221|39.232063286912|38.924514763235|38.797240448439|38.797240448439|38.555235121529|38.555235121529|37.339150135033|36.168500150036|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|||-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684||-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684||-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-39.356773972684|-41.12410366998|-41.12410366998|-42.28529310011|-42.28529310011|-42.28529310011|-42.289214555678|-42.890793950753|-43.461993278615|-44.48554808735|-44.819853343415|-44.819853343415|-44.819853343415|40.131876345538|||40.131876345538|40.131876345538|40.131876345538|40.131876345538|40.131876345538|40.131876345538|40.131876345538|40.131876345538|40.131876345538|40.131876345538|40.131876345538|40.131876345538|40.131876345538|40.131876345538||40.131876345538|40.131876345538|40.131876345538|40.131876345538||40.131876345538||40.131876345538|40.131876345538|40.131876345538|40.131876345538|39.396529272819|39.051699192022|37.529665768913|37.433229344337|37.433229344337|37.032604548601|37.032604548601|||37.032604548601|37.032604548601|35.90857962771|35.90857962771||35.90857962771|-42.13587162367|-42.13587162367|-42.13587162367|-42.13587162367|-44.150968470744|-45.084409411938|-45.329517792516|-45.329517792516|-46.685575325018|-47.581194805575|-47.987586179723|-47.987586179723|-48.083429088581|43.130678948259|43.130678948259|43.130678948259|43.130678948259|43.130678948259|43.130678948259|43.130678948259|43.130678948259
09717|1052239|/equities/zhongan-online|MSCI_EEM|-17.125299075456||||-17.125299075456|-17.125299075456|-17.125299075456|-17.125299075456|-17.125299075456|-17.125299075456|-17.125299075456|-17.291998866765|-17.500554512572|15.810621432366|15.810621432366|15.810621432366|15.810621432366|15.810621432366|15.810621432366|15.810621432366|15.810621432366|15.810621432366|15.810621432366|15.810621432366|15.810621432366|15.810621432366|15.810621432366|15.787525935152|15.787525935152|15.787525935152|15.787525935152|15.787525935152|15.787525935152|15.763917705724|15.144833020173|15.144833020173||15.144833020173|15.144833020173|15.144833020173|||14.95259372813|14.715658581064|-16.021667873116|-16.021667873116|-16.021667873116|-16.021667873116|-16.021667873116|-16.021667873116|-16.021667873116|-16.021667873116|-16.021667873116|-16.021667873116|-16.021667873116|-16.021667873116|-16.021667873116|-16.122964553537|-16.316071965631|-16.53755916107|-16.53755916107|-16.53755916107|-16.53755916107|-16.53755916107|-16.53755916107|-16.53755916107|-16.93062134306|-17.074579403581|-17.460087853208|-17.746691677974|-17.746691677974|-17.746691677974|-17.746691677974|-17.746691677974|-17.746691677974|-17.746691677974|-17.746691677974|-17.746691677974|-17.76635558797|-17.76635558797|-17.76635558797|-17.76635558797||-17.76635558797|-17.76635558797|-17.76635558797|-17.76635558797|-18.056549240384|-18.056549240384|-18.056549240384|-18.135055040025|-18.507284348434|-18.524867442336|-18.524867442336|-18.524867442336|-19.250281441953|-19.250281441953|-19.250281441953||-19.250281441953|-19.250281441953|-19.250281441953||-19.250281441953|-19.250281441953|-19.250281441953|-19.295313849213|-19.399792474908|-19.543103423828|-19.998574713899|-19.998574713899|-19.998574713899|-19.998574713899|-19.998574713899|-20.24563765971|-20.58060208623|-20.58060208623|-20.647750140905|-20.647750140905|-20.647750140905|-20.647750140905|-20.647750140905|-20.647750140905|-20.647750140905|-20.647750140905|-20.647750140905|-20.647750140905|-20.647750140905|-20.647750140905|-20.647750140905|-20.647750140905|-20.647750140905|-20.647750140905|-20.647750140905|-20.647750140905|-20.647750140905|-20.647750140905|-20.647750140905|-20.647750140905|-20.769722781446|-21.072469960613|-21.19107803919|18.050097234683|18.050097234683|18.050097234683|18.050097234683|18.050097234683|18.050097234683|18.050097234683|18.050097234683|17.246773357344|16.636416244454|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507||16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|16.304222940507|15.455638140454|15.455638140454|15.455638140454|15.455638140454|15.455638140454|15.455638140454|15.455638140454|15.455638140454|15.455638140454|15.455638140454|15.14659551765|15.14659551765|15.14659551765|13.297328622093|12.515920699691|11.818800728691|11.425308305455|11.425308305455|11.425308305455|11.425308305455|11.425308305455|11.425308305455|11.425308305455|11.230342527709|11.120380556673|10.967089507414|-12.092649166526|-12.092649166526|-12.092649166526|-12.092649166526||-12.092649166526||-12.092649166526|-12.092649166526|-12.092649166526|-12.092649166526|-12.092649166526|-12.092649166526|-12.092649166526|||-12.092649166526|-12.092649166526|-12.092649166526|-12.092649166526|-12.092649166526|-12.092649166526|-12.092649166526|-12.222943721812|-12.782714987907||-13.726349937819|-13.932611213683|-14.016234383052|-14.123594108627|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202|-14.366193668202
09718|943563|/equities/innovationpay|MSCI_EEM|-0.14967888399836||||-0.14967888399836|-0.14967888399836|-0.14967888399836|-0.14967888399836|-0.14967888399836|-0.14967888399836|-0.14967888399836|-0.15147654165687|-0.15714059825144|0.13636455485034|0.13636455485034|0.13636455485034|0.13636455485034|0.13636455485034|0.13636455485034|0.13636455485034|0.13636455485034|0.13636455485034|0.13636455485034|0.13636455485034|0.13636455485034|0.13636455485034|0.13636455485034|0.13636455485034|0.13636455485034|0.13401617053271|-0.15342039835944|-0.15342039835944|-0.15342039835944|-0.15342039835944|-0.15342039835944|-0.15342039835944||-0.15342039835944|-0.15342039835944|-0.15342039835944|||-0.15342039835944|-0.15342039835944|-0.15342039835944|-0.15342039835944|-0.15342039835944|-0.15452266233381|-0.15569183696438|-0.15976871653982|-0.16102079831436|-0.16218977016293|-0.1630441956728|-0.16643798936399|-0.16831999177174|-0.1694464908847|-0.1694464908847|-0.1694464908847|-0.17771831671493|-0.18296480421774|-0.183405338278|-0.18545037927515|-0.18988931065673|-0.19333248445495|-0.19333248445495|-0.19442497617783|-0.20141355352125|-0.20141355352125|-0.20551505471293|-0.2121278437754|-0.21858650228276|-0.22014979085063|-0.22014979085063|-0.22014979085063|-0.22014979085063|-0.22014979085063|-0.22014979085063|-0.22014979085063|-0.22289797059853|-0.22289797059853|-0.22289797059853|-0.22289797059853||-0.22289797059853|-0.22289797059853|-0.22289797059853|-0.22289797059853|-0.22733108442314|-0.22936499739227|-0.22936499739227|-0.22936499739227|-0.23391357315098|-0.23391357315098|-0.23611330586192|0.18620839846293|0.18620839846293|0.18620839846293|0.1808982274285|0.17799802856877|0.15388669473412|0.14481855048607|0.14392647602715||0.14392647602715|0.14392647602715|0.14392647602715|0.14392647602715|0.14392647602715|0.14392647602715|0.14392647602715|0.14392647602715|0.14392647602715|0.14392647602715|0.14392647602715|0.14392647602715|0.14392647602715|0.14392647602715|0.14392647602715|0.14392647602715|0.14392647602715|0.14392647602715|0.14392647602715|0.14392647602715|0.14392647602715|0.14392647602715|0.14392647602715|0.14392647602715|0.14392647602715|0.1407516384407|0.13815371136892|0.13815371136892|0.13815371136892|0.13815371136892|0.13815371136892|0.13815371136892|0.13449789812672|0.13449789812672|0.13449789812672|0.13449789812672|0.13449789812672|0.11933099650132|0.11658710885115|0.11658710885115|0.11658710885115|0.11658710885115|0.11658710885115|0.11658710885115|0.10576345741823|0.10400426916778|0.10400426916778|0.10383808124396|0.10054230768188|0.099491455529614|0.098791924078495|0.098791924078495|0.097657695367638|0.093790419724072|0.093790419724072|0.093790419724072|0.093790419724072|-0.10326309582127|-0.10326309582127|-0.10326309582127|-0.10326309582127|-0.10326309582127|-0.10326309582127|-0.10326309582127|-0.10326309582127||-0.10326309582127|-0.10326309582127|-0.10326309582127|-0.10326309582127|-0.10326309582127|-0.10326309582127|-0.10326309582127|-0.10395899628084|0.090266063003109|0.090266063003109|0.090266063003109|0.090266063003109|0.090266063003109|0.090266063003109|-0.097971474068219|-0.097971474068219|-0.097971474068219|-0.097971474068219|-0.097971474068219|-0.097971474068219|-0.097971474068219|-0.097971474068219|-0.097971474068219|-0.097971474068219|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204||-0.099089835305204||-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|||-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.099089835305204|-0.1008775938928|-0.10103065858615||-0.11192295455085|-0.11325302139929|-0.11325302139929|-0.11325302139929|-0.11733669018868|-0.11780409879424|-0.11780409879424|-0.11780409879424|-0.11922677804406|-0.12230752835534|-0.12528614470651|-0.12865127368427|-0.13127522748093|-0.13127522748093|-0.13127522748093|-0.13127522748093|-0.13127522748093|-0.13127522748093|-0.13127522748093|-0.13127522748093|-0.13127522748093
09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH|-12.265607715023|-12.265607715023|-12.41650859556|-12.713898253015||-12.865165047702|11.43273664837|11.43273664837|11.43273664837|11.43273664837|11.43273664837|11.43273664837|11.43273664837|11.43273664837|11.43273664837|11.43273664837|10.745263326222|-11.950446820487|-11.950446820487|-12.097852731894|-12.097852731894|-12.097852731894|-12.097852731894|-12.185391983666||10.796483361796|10.796483361796|10.796483361796|10.796483361796|10.709148499784|-11.703384815512|-11.703384815512|-11.703384815512|-11.703384815512|-11.703384815512|-11.703384815512||-11.703384815512|-11.740031302782|-11.740031302782|-11.849368056558||-11.862233650894|-11.862233650894|-11.862233650894|-11.925537334781|-11.972819843669|-12.025940280135|-12.025940280135|-12.025940280135|-12.025940280135|-12.025940280135|-12.025940280135|-12.025940280135|-12.025940280135|-12.025940280135|-12.025940280135|-12.025940280135|-12.05660500724|-12.05660500724|-12.05660500724||-12.05660500724|-12.05660500724|-12.05660500724|-12.05660500724|-12.243694466561|-12.346261259255|-12.346261259255|-12.346261259255|-12.63126298712|11.342429722668|11.342429722668|11.342429722668|11.342429722668|11.342429722668|11.342429722668|11.342429722668|11.342429722668|11.342429722668|11.342429722668|11.342429722668|11.342429722668|11.342429722668|11.342429722668|11.229922176866|11.083246418137|11.027496386787|10.807773432489|10.25697081327|-11.432049498807|-11.432049498807|-11.432049498807|-11.432049498807|-11.539499532129|-11.640276709028|10.481565373123|10.481565373123|10.481565373123|10.481565373123|10.481565373123|10.481565373123|10.481565373123|10.481565373123|10.481565373123|10.340839522763|10.340839522763|10.340839522763|10.340839522763|10.340839522763|10.340839522763|10.340839522763|10.340839522763|-11.236022506043|-11.236022506043|-11.236022506043|-11.236022506043|-11.236022506043|-11.236022506043|-11.236022506043|-11.241014993098|-11.241014993098|10.417073836698|10.417073836698||10.417073836698|10.417073836698|10.417073836698|10.417073836698|10.417073836698|10.417073836698|10.417073836698|10.417073836698|10.417073836698|10.417073836698|10.417073836698|10.417073836698|10.417073836698|10.297660261043|10.297660261043|10.297660261043|10.120733267343|9.9620784789392|9.9620784789392|9.8932827053831|9.8932827053831|9.8932827053831|-10.893593227251|-10.893593227251|-10.893593227251|-10.893593227251|-11.068212245322|9.9694967416573|9.9694967416573|9.9694967416573|9.9694967416573|9.9397388768621|9.9397388768621|9.9397388768621|9.9397388768621|9.9397388768621|9.9397388768621|9.9397388768621|9.9397388768621|9.9397388768621||9.9397388768621|9.9397388768621|9.9397388768621|9.9397388768621|9.9397388768621|9.9397388768621|9.9397388768621|9.9397388768621|9.5746058660369|9.5746058660369||9.5746058660369|9.5746058660369|9.5746058660369|9.5746058660369|9.5746058660369|9.5746058660369|9.553093457617|9.553093457617|9.470303186762|9.470303186762|9.470303186762|9.470303186762|9.470303186762|9.470303186762|9.470303186762|9.470303186762|9.470303186762||9.470303186762|9.470303186762|9.470303186762|9.2908925314609|9.1348807303843|-10.724821578288|-10.724821578288|-10.724821578288|-10.724821578288|-10.724821578288|-10.724821578288|-10.724821578288|-10.724821578288|-10.724821578288|-10.724821578288|-10.767619199252|-10.767619199252|-11.022354782396|-11.320636944588|-11.320636944588|-11.320636944588|-11.668485063774|-12.031278632633|-12.031278632633|-12.031278632633||-12.031278632633|-12.031278632633|-12.292244614222|-12.292244614222|-12.292244614222|-12.432277059676|-12.432277059676|-13.355862935518|-13.460398020717|-14.367919937739|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985|-14.643489699985
09720|50044|/equities/hopson-dev-hol|MSCI_EEM|3.1233750205821||||3.1233750205821|3.1233750205821|3.1233750205821|3.1233750205821|3.1233750205821|3.1233750205821|3.1233750205821|3.1233750205821|3.1233750205821|3.1233750205821|3.1233750205821|3.1233750205821|3.0404166095329|2.9476851349487|2.9379443277178|2.9379443277178|2.9379443277178|2.9379443277178|2.9379443277178|2.9379443277178|2.9379443277178|2.9379443277178|2.9379443277178|2.9379443277178|2.9379443277178|2.9379443277178|2.9379443277178|-3.1834660946955|-3.1834660946955|-3.1834660946955|-3.1834660946955|-3.1834660946955||-3.187740120582|-3.1880445980278|-3.2098964910404|||-3.2098964910404|-3.2098964910404|-3.2098964910404|-3.2098964910404|-3.2098964910404|-3.2098964910404|-3.2098964910404|-3.2098964910404|-3.2098964910404|-3.2098964910404|-3.2098964910404|-3.2098964910404|-3.2098964910404|-3.2098964910404|-3.2098964910404|-3.2098964910404|-3.2204204910435|-3.2204204910435|-3.2204204910435|-3.244911656715|-3.2473012995674|-3.2473012995674|-3.2473012995674|-3.2473012995674|-3.2473012995674|-3.2473012995674|-3.2920014275394|-3.3442058283436|-3.3442058283436|-3.3442058283436|-3.3442058283436|-3.3442058283436|-3.3442058283436|-3.3442058283436|-3.3442058283436|-3.3442058283436|-3.3757841673546|-3.3869823445935|-3.4118917697323|-3.4118917697323||-3.4459908398934|-3.4534062945242|-3.4534062945242|-3.4534062945242|-3.4534062945242|-3.4534062945242|-3.4534062945242|-3.4534062945242|-3.4534062945242|-3.4534062945242|-3.4534062945242|-3.4534062945242|-3.5504514203464|-3.5541992685425|-3.5541992685425|-3.6024436179386|-3.6627152301191|-3.7163501555521|-3.7183458281974||-3.7183458281974|-3.7183458281974|-3.7183458281974|-3.7183458281974|-3.7183458281974|-3.7183458281974|-3.7183458281974|-3.7183458281974|-3.7183458281974|-3.7183458281974|-3.7183458281974|-3.7183458281974|-3.7183458281974|-3.7183458281974|-3.7183458281974|-3.7183458281974|-3.7183458281974|-3.7183458281974|-3.7259397587754|-3.7915996270685|-3.8662218205695|-3.8996909186316|-4.0241957938292|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.5848970699352|3.4711018106655|3.4711018106655|3.4711018106655|3.4711018106655|3.4711018106655|3.407890878487|3.2665453998782|3.1689393485628|3.1027102961631|3.0741226291757|3.0722293352155|3.0722293352155|3.0722293352155|3.0722293352155|3.0722293352155||3.0722293352155|3.0722293352155|3.0722293352155|3.0722293352155|3.0722293352155|3.0722293352155|3.0722293352155|3.0722293352155|3.0722293352155|3.0722293352155|3.0722293352155|3.0722293352155|3.0069215932453|3.0020378311803|3.0020378311803|3.0020378311803|3.0020378311803|2.9122641969974|2.8469603380953|-3.0698167898225|-3.0698167898225|-3.0698167898225|-3.0698167898225|-3.0698167898225|-3.0931296324252|-3.099588537163|-3.1212094756702|-3.1324549750861|-3.1560610749519|-3.1612978211859|-3.1612978211859|-3.1612978211859|-3.2031086674243|-3.2134960029542|-3.2134960029542|-3.2134960029542|-3.2134960029542|-3.2260977993141|-3.2260977993141|-3.2260977993141||-3.2260977993141||-3.2260977993141|-3.2260977993141|-3.2260977993141|-3.2260977993141|-3.2260977993141|-3.2260977993141|-3.2260977993141|||-3.2260977993141|-3.2260977993141|-3.2260977993141|-3.2260977993141|-3.2260977993141|-3.2260977993141|-3.2260977993141|-3.2260977993141|-3.286775444363||3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0808520458066|3.0292277521344|3.0292277521344|3.0292277521344|2.9769196053844
09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|1631.8430798504|1631.8430798504|1631.8430798504||1631.8430798504|1631.8430798504|1631.8430798504|1621.2145331671|1620.6272590745|1610.974732305|1607.4255954383|1607.4255954383|1569.1189462096|1569.1189462096|1569.1189462096|1569.1189462096|1569.1189462096|1569.1189462096|1569.1189462096|1569.1189462096|1569.1189462096|1569.1189462096|1569.1189462096|1569.1189462096|1569.1189462096|1569.1189462096|1569.1189462096|1562.7432735662|1540.3814150736|1537.3227346587|1537.3227346587|1530.0808162875|1523.4786847639|1517.3096497376|1510.6230243674|1510.6230243674||||1503.7212057052|1503.7212057052|||1503.7212057052|1503.7212057052|1503.7212057052|1503.7212057052|1503.7212057052|1503.7212057052|1503.7212057052|1503.7212057052|1503.7212057052|1503.7212057052|1503.7212057052||1503.7212057052|1503.7212057052|1503.7212057052|1498.0235618947|1492.1372909941|1488.4921830169|1488.4921830169|1488.4921830169|1488.4921830169|1488.4921830169|1488.4921830169|1488.4921830169|1488.4921830169|1488.4921830169|1481.1014605147|1481.1014605147|1446.9460672386|-1522.4128656005|-1522.4128656005|-1522.4128656005|-1522.4128656005|-1522.4128656005|-1522.4128656005|-1522.4128656005|-1522.4128656005||-1522.4128656005|-1522.4128656005|-1522.4128656005|-1522.4128656005|-1535.4970721543|-1535.4970721543|-1535.4970721543|-1548.385635727|-1550.2062619188|-1551.2361258257|-1551.2361258257|-1567.206806473|-1576.6742294145|-1585.6380326828|-1593.4311474253|-1605.1934938792|-1605.1934938792|-1605.1934938792|-1605.1934938792|-1605.1934938792|-1605.1934938792|-1605.1934938792|-1605.1934938792|-1605.1934938792|-1629.3706062277|-1629.3706062277|-1629.3706062277|-1629.3706062277|-1629.3706062277|-1629.3706062277|-1629.3706062277|-1629.3706062277|-1629.3706062277|-1629.3706062277|-1629.3706062277|-1629.3706062277|-1629.3706062277|-1629.3706062277|-1629.3706062277|-1629.3706062277|-1629.3706062277|-1629.3706062277|-1632.3402546022|-1632.3402546022|-1664.6558384468|-1699.0064871632|-1706.0627635146|-1709.6808483496||-1740.8676092773||-1741.2859041921|-1741.2859041921|-1741.2859041921|-1741.2859041921|-1741.2859041921|-1741.2859041921|-1741.2859041921|-1741.2859041921|-1741.2859041921|-1741.2859041921|-1741.2859041921|-1741.2859041921|-1741.2859041921|-1741.2859041921|-1741.2859041921|-1741.2859041921|-1741.2859041921|-1741.2859041921|-1741.2859041921|-1741.2859041921|-1741.2859041921|-1741.2859041921|-1750.9843379913|-1755.2337506065|-1755.2337506065|-1760.5274350426|-1760.5274350426|-1760.5274350426|-1760.5274350426|-1760.5274350426|-1760.5274350426|-1777.4193722696|-1794.5051656939|-1794.5051656939|-1794.5051656939|-1794.5051656939|-1794.5051656939|-1794.5051656939|-1794.5051656939|-1794.5051656939|-1794.5051656939|-1794.5051656939|-1794.5051656939|-1818.6724063265|-1853.0804514739|-1865.7560571933|-1876.2845079925|-1878.2605644361|-1890.9879768026||-1890.9879768026|-1890.9879768026|-1890.9879768026||-1890.9879768026|-1890.9879768026|-1890.9879768026|-1890.9879768026|-1890.9879768026|-1890.9879768026|-1890.9879768026|-1890.9879768026|-1892.0421964474|-1896.7135516082|-1916.5150573424|-1930.9056192694|-1938.1173547437|-1979.3526163819|-1995.5584626466|-2018.7316251629|-2054.5351390699|-2065.0722903763||-2065.0722903763|-2065.0722903763|-2065.0722903763|-2065.0722903763|-2065.0722903763|-2074.0247670848||-2077.8453914627|-2077.8453914627|-2095.3282127363|-2119.4202363737|-2125.355818193|-2144.5064646589|-2154.0071829543|-2189.5635366159|||-2221.181707351|-2239.6463415011|-2263.3074082561|-2263.3074082561|-2263.3074082561||-2263.3074082561|2076.4613500136|2076.4613500136|2076.4613500136|2076.4613500136||2076.4613500136|2064.290388904|-2213.6623143026|-2213.6623143026|-2213.6623143026|-2213.6623143026|-2213.6623143026|-2213.6623143026|-2213.6623143026|-2213.6623143026|-2213.6623143026|-2242.069238114|-2270.8547090156|-2277.6163433506|-2281.2403815007|2172.0148774733|2172.0148774733|2172.0148774733
09722|49987|/equities/franshion-ppt|MSCI_EEM|1.4987766642826||||1.4987766642826|1.4987766642826|1.4987766642826|1.4987766642826|1.4987766642826|1.4987766642826|1.4987766642826|1.4987766642826|1.4987766642826|1.4987766642826|1.4987766642826|1.4987766642826|1.4987766642826|1.3953074370774|1.3214527142216|1.2866140816134|1.2434600959797|1.2221778907797|1.1974198860616|1.174910987162|1.1732011992924|1.1732011992924|1.1732011992924|1.1732011992924|1.1732011992924|1.1732011992924|1.1732011992924|1.1732011992924|1.1732011992924|1.1713345866725|-1.3474216641808|-1.3474216641808||-1.3474216641808|-1.3474216641808|-1.3554684852919|||-1.3655205672936|-1.3822429427183|-1.3822429427183|-1.3822429427183|-1.3822429427183|-1.3947143829174|-1.4019048783853|-1.424894303489|-1.4579688370968|-1.4579688370968|-1.4579688370968|-1.481076512154|-1.4914623925028|-1.4914623925028|-1.4914623925028|-1.4914623925028|-1.4914623925028|-1.4914623925028|-1.4914623925028|-1.4914623925028|-1.4914623925028|-1.4914623925028|-1.4914623925028|-1.4914623925028|-1.4914623925028|-1.4914623925028|-1.4914623925028|-1.4914623925028|-1.4914623925028|-1.4914623925028|-1.4914623925028|-1.4914623925028|-1.4914623925028|-1.4914623925028|-1.4914623925028|-1.4914623925028|-1.5105137901105|-1.5122375572829|-1.518597294347|-1.5589970300115||-1.5726593452034|-1.5726593452034|-1.5726593452034|-1.5726593452034|-1.5726593452034|-1.5726593452034|-1.5726593452034|-1.5726593452034|-1.5907326094903|-1.5936798823438|-1.5936798823438|-1.5936798823438|-1.6215840502876|-1.6215840502876|-1.6215840502876||-1.6215840502876|-1.6215840502876|-1.6215840502876||-1.6215840502876|-1.6215840502876|-1.6215840502876|-1.6215840502876|-1.6215840502876|-1.6215840502876|-1.6215840502876|-1.6215840502876|-1.6215840502876|-1.6215840502876|-1.6215840502876|-1.6215840502876|-1.6215840502876|-1.6215840502876|-1.6215840502876|-1.6215840502876|-1.6215840502876|-1.6215840502876|-1.6223155905028|-1.6465364038199|1.4361092294727|1.4361092294727|1.4361092294727|1.4361092294727|1.4361092294727|1.4361092294727|1.4361092294727|1.392503799612|1.392503799612|1.392503799612|1.392503799612|1.3915479475268|1.3915479475268|1.3800533076137|1.3278370190561|1.3273296151264|1.3273296151264|1.3159217871674|1.3072545005556|1.3072545005556|1.3072545005556|1.3072545005556|1.3072545005556|1.3072545005556|1.3072545005556|1.2858978418978|1.2858978418978|1.2858978418978|1.2626642086408|1.2407380517216|1.2058200500509|1.2000087220159|1.2000087220159|1.2000087220159|1.2000087220159|1.2000087220159|1.2000087220159|1.180009632054|1.1422329862283|1.1180366365299|1.1055962606917|1.1026354258293|1.1026354258293|1.1026354258293|1.0801504789717||1.0668338006213|1.0653709179245|1.0554121673198|1.0410135587158|1.0323293023039|1.0323293023039|1.0323293023039|1.0323293023039|1.0323293023039|1.0323293023039|1.0275881679774|-1.152597290851|-1.152597290851|-1.152597290851|-1.152597290851|-1.152597290851|-1.152597290851|-1.152597290851|-1.152597290851|-1.152597290851|-1.152597290851|-1.152597290851|-1.152597290851|-1.152597290851|-1.1606636649782|-1.1665601105375|-1.1665601105375|-1.1911779543738|-1.2046421325848|-1.2179356655197|-1.2388174225574|-1.2578222753914|-1.2578222753914|-1.2578222753914|-1.2696259280007|-1.2696259280007|-1.2696259280007|-1.3013177551901|-1.3013177551901|-1.3013177551901||-1.3013177551901||-1.3013177551901|-1.3013177551901|-1.3013177551901|-1.3013177551901|-1.3013177551901|-1.3013177551901|-1.3013177551901|||-1.3013177551901|-1.3013177551901|-1.3013177551901|-1.3013177551901|-1.3013177551901|-1.3013177551901|-1.3013177551901|-1.3013177551901|-1.3159085885325||1.1308316186695|1.1308316186695|1.1308316186695|1.1308316186695|1.1308316186695|1.1308316186695|1.1308316186695|1.1308316186695|1.1308316186695|1.1308316186695|1.1308316186695|1.1308316186695|1.1308316186695|1.1137018353441|1.0163353649222|1.0133420701249|1.0133420701249|1.0133420701249|1.0133420701249|1.0133420701249|1.005614366394
09723|50015|/equities/china-oilfield|MSCI_EEM|9.0272467770008||||8.7163472462621|8.7163472462621|8.7163472462621|8.3870521440469|8.2339469475175|8.0869686211427|8.0869686211427|8.0869686211427|8.0869686211427|8.0869686211427|8.0869686211427|8.0869686211427|8.0869686211427|8.0869686211427|7.9102085477138|7.9102085477138|7.6218981617053|7.6015540618985|7.3494054731749|7.3494054731749|7.3494054731749|7.3494054731749|7.3494054731749|7.2332282791559|7.0013650269447|6.8973023326233|6.8973023326233|6.7431136403961|6.7239059884954|6.7239059884954|-7.325769024972|-7.325769024972||-7.325769024972|-7.325769024972|-7.325769024972|||-7.325769024972|-7.325769024972|-7.325769024972|-7.325769024972|-7.325769024972|-7.325769024972|-7.3680766223579|-7.4923074906302|-7.607563939937|-7.6995152535793|-7.7233504523565|-7.8443545460461|-7.8443545460461|-7.8443545460461|-7.8443545460461|-7.8443545460461|-7.8443545460461|-7.8443545460461|-7.8443545460461|-7.8853939241567|-8.0087708837896|-8.0508566043012|7.4454271368052|7.4454271368052|7.4454271368052|7.4454271368052|7.4454271368052|7.4454271368052|7.4454271368052|7.4454271368052|7.4454271368052|7.382141198479|7.2918235083011|7.2398039256629|7.1653374472257|7.0485032182413|7.0485032182413|7.0166701322879|7.0040776736301|6.8328640733342||6.5906345385804|6.5906345385804|6.5334827390528|6.5160071104923|6.5160071104923|-7.0389126308315|-7.0389126308315|-7.0389126308315|-7.0389126308315|-7.0389126308315|-7.0389126308315|-7.0389126308315|-7.0389126308315|-7.0389126308315|-7.0389126308315|-7.0887918480627|-7.1081019516778|-7.1293238060726|-7.1293238060726||-7.1293238060726|-7.1637332136559|-7.1637332136559|-7.2363211595046|-7.2363211595046|-7.2363211595046|-7.3686900362955|-7.5045454966858|-7.5045454966858|-7.5045454966858|-7.5045454966858|-7.6144948257158|-7.6300530735163|-7.6300530735163|-7.6300530735163|-7.6300530735163|-7.6300530735163|-7.6300530735163|-7.6300530735163|-7.8033922583425|-7.8071025908616|-7.8278920717401|-7.8743245411099|7.0818936615241|7.0818936615241|7.0818936615241|6.9504375489831|6.8721526764366|6.8390524076259|6.8390524076259|6.8390524076259|6.8390524076259|6.8049410859788|6.8049410859788|6.80104581957|6.7228288346412|6.7005291110059|6.7005291110059|6.6770205999756|6.6770205999756|6.6770205999756|6.6770205999756|6.6770205999756|6.6770205999756|6.6770205999756|6.6591984867755|6.6591984867755|6.6591984867755|6.6407759056824|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641|-7.0521771691641||-7.0521771691641|-7.0534395198176|-7.0534395198176|-7.0534395198176|-7.0534395198176|6.4999620969914|6.4999620969914|6.4999620969914|6.4999620969914|6.4999620969914|6.4999620969914|6.4999620969914|6.222180240223|6.066866787351|6.0242344390066|6.0242344390066|6.0242344390066|6.019704766926|5.9907832629778|5.9835658896647|5.9835658896647|5.9835658896647|5.9835658896647|5.9134064900303|5.8872038172629|5.8872038172629|5.8872038172629|5.8752262644135|5.8346960602163|5.7707734171946|5.6953039770213|5.6716094287933|5.6716094287933|5.6521723663734|5.6521723663734|5.5870609196798|5.5870609196798|5.5870609196798|5.5870609196798|5.5870609196798||5.5870609196798||5.5669832784474|5.5669832784474|5.5669832784474|5.494981297579|5.4783124225301|-6.0963314448386|-6.0963314448386|||-6.0963314448386|-6.0963314448386|-6.0963314448386|-6.0963314448386|-6.0963314448386|-6.0963314448386|-6.0963314448386|-6.2020350997746|-6.4144835279054||6.3871079986152|6.3871079986152|6.3871079986152|6.3871079986152|6.3871079986152|6.3871079986152|6.3871079986152|6.3871079986152|6.3871079986152|6.3871079986152|6.2606757023662|-6.7136419745151|-6.7136419745151|-6.7136419745151|-6.7136419745151|-6.7136419745151|-6.7136419745151|-6.7136419745151|-6.7136419745151|-6.7136419745151|-6.7136419745151
09724|16431|/equities/51job|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09725|100140|/equities/fe-horizon|MSCI_EEM|7.3075909482329||||7.3075909482329|7.3075909482329|7.3075909482329|-7.8681924450955|-7.8681924450955|-7.8681924450955|-7.8681924450955|-7.8681924450955|-7.8681924450955|-7.8681924450955|-7.8681924450955|-7.8681924450955|-7.8681924450955|-7.8681924450955|-7.8681924450955|-7.8681924450955|-7.8681924450955|-7.8681924450955|-7.8681924450955|-7.9024358710272|-8.0138176768602|-8.0553527507055|-8.0809476809224|-8.1716088405936|-8.2256764164334|-8.3157512336711|7.5223224942255|7.5223224942255|7.5223224942255|7.5223224942255|7.5223224942255|7.5223224942255||7.5223224942255|7.5223224942255|7.5223224942255|||7.5223224942255|7.5223224942255|7.5223224942255|7.5223224942255|7.5223224942255|7.5223224942255|7.5223224942255|7.5223224942255|7.5223224942255|7.5223224942255|7.5223224942255|7.5223224942255|7.5156634067705|7.5156634067705|7.5156634067705|7.5156634067705|7.5156634067705|7.4735150574767|7.4505719607763|7.4145245227209|7.4015204634516|7.4015204634516|7.4015204634516|7.4015204634516|7.4015204634516|7.4015204634516|7.4015204634516|7.4015204634516|7.2822448375323|7.2474943137277|7.1494378752299|7.0827087767464|7.0318986450679|6.9254431498323|6.892714581255|6.7691274057537|6.7556970263752|-7.3304199385162|-7.3304199385162|-7.3304199385162||-7.3304199385162|-7.3304199385162|-7.3304199385162|-7.3304199385162|-7.3304199385162|-7.3304199385162|-7.3304199385162|-7.3304199385162|-7.3304199385162|-7.3304199385162|-7.3304199385162|-7.3304199385162|-7.3304199385162|-7.3304199385162|-7.3304199385162||-7.3304199385162|-7.3304199385162|-7.3304199385162||-7.3304199385162|-7.3304199385162|-7.3304199385162|-7.3304199385162|-7.3304199385162|-7.3304199385162|-7.4332442998352|-7.5191603501044|-7.6181074775244|-7.6181074775244|-7.6181074775244|-7.6412305740278|-7.7186244430446|-7.7186244430446|-7.7186244430446|-7.7186244430446|-7.9139806623694|-7.9139806623694|-7.9399785593082|-8.0134059413916|-8.0134059413916|-8.0134059413916|-8.0134059413916|-8.0134059413916|-8.0134059413916|-8.0134059413916|-8.0134059413916|-8.0134059413916|-8.0134059413916|-8.0134059413916|-8.0134059413916|-8.0134059413916|-8.0134059413916|-8.0134059413916|-8.0134059413916|-8.0134059413916|-8.0676732046346|-8.2279703068447|-8.3555225451469|-8.3803465295066|7.7618237080326|7.7618237080326|7.7618237080326|7.7618237080326|7.7618237080326|7.7618237080326|7.7618237080326|7.7618237080326|7.6925821372922|7.6195358246626|7.4744845198328|7.4249824999367|7.3637439319865|7.3637439319865|7.3258564998799|7.3258564998799|7.299840535289|7.2287117260098|7.1496797156996|7.0590886355182|6.9112096363461|6.7785663664513|6.630629334204|6.5834772954965|6.441641212678||6.3447712267559|6.3447712267559|6.3447712267559|6.3447712267559|6.1764123268836|6.0303599814082|6.0303599814082|6.0303599814082|6.0303599814082|5.9987331738632|5.9469905668889|5.9469905668889|5.9469905668889|5.9469905668889|5.9469905668889|5.9469905668889|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.9017053197841|5.8530060528628|-6.3629373209196|-6.3629373209196|-6.3629373209196|-6.3629373209196||-6.3629373209196||-6.3629373209196|-6.3629373209196|-6.3849305197616|-6.4149227456935|-6.4654696867077|-6.5442588613315|-6.5442588613315|||-6.5442588613315|-6.5673347687541|-6.5673347687541|-6.5673347687541|-6.5673347687541|-6.5673347687541|-6.5673347687541|-6.5725940306782|-6.632882259488||5.9583138510446|5.9583138510446|5.9583138510446|5.9583138510446|5.9583138510446|5.9583138510446|5.9583138510446|5.9583138510446|5.9583138510446|5.9583138510446|5.9583138510446|5.9583138510446|5.8936822728824|5.8192417938456|5.8192417938456|5.8192417938456|5.8058241295533|5.6625823365005|5.6243607716246|5.6243607716246|5.6182151311935
09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER||-1041.3060444032|-1041.3060444032|-1041.3060444032|-1041.3060444032|-1062.5067160036|-1068.6185733373|-1075.076192597|-1094.2819709277|-1094.2819709277|-1094.2819709277|-1094.2819709277|-1094.2819709277|-1094.2819709277|-1094.2819709277|-1094.2819709277|-1094.2819709277|-1094.2819709277|-1094.2819709277|-1111.9244121419|-1126.5974683553|-1126.5974683553|-1126.5974683553|-1126.5974683553|-1126.5974683553||-1126.5974683553|-1126.5974683553|-1126.5974683553|-1126.5974683553|-1140.3305203948|-1149.0253338208|-1149.0253338208|-1155.4201652108|-1155.4201652108|-1175.8001835676||1074.0438643032|1074.0438643032|1074.0438643032|1074.0438643032|1074.0438643032|1071.1598492258|1045.6776102509|1034.7426204474|1034.7426204474|1034.7426204474|1034.7426204474|1034.7426204474|1034.7426204474|1034.7426204474|1034.7426204474|1034.7426204474|1034.7426204474|1034.7426204474|1034.7426204474|1034.7426204474|1034.7426204474|1034.7426204474|1034.7426204474|1034.7426204474|1034.7426204474|1034.7426204474|1016.880689386|981.86743265113|961.71554672213|961.71554672213|961.71554672213|961.71554672213|961.71554672213|961.71554672213|961.71554672213|961.71554672213|961.71554672213|961.71554672213|961.71554672213|961.71554672213|961.71554672213|961.71554672213|961.71554672213|961.71554672213|951.38685376038|951.38685376038|951.38685376038|951.38685376038|951.38685376038|951.38685376038|951.38685376038|951.38685376038|951.38685376038|951.38685376038|951.38685376038|951.38685376038|951.38685376038|951.38685376038|951.38685376038|951.38685376038|951.38685376038|951.38685376038|951.38685376038|951.38685376038|951.38685376038|951.38685376038|951.38685376038|951.38685376038|951.38685376038|951.38685376038|951.38685376038|949.92983751154|945.69981945726|944.05535495251|943.96962270578|943.96962270578|943.96962270578|942.63291411753|939.21347421918|939.21347421918|935.11907364605|935.11907364605|935.11907364605|935.11907364605||934.52119294006|924.93063188587|924.93063188587|924.93063188587|924.93063188587|924.93063188587|924.93063188587|910.5895909843|898.43287887144|889.2625224574|889.2625224574|889.2625224574|880.90434871284|880.90434871284|868.11594301427|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416||-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|-899.7280962416|840.5623614922|840.5623614922|840.5623614922|840.5623614922|840.5623614922|840.5623614922||||840.5623614922|827.12484610245|820.74982900272|811.83314333636|810.82486410053|810.82486410053|810.82486410053|810.82486410053|804.02762677836|800.30847419818|796.51663481257|796.51663481257|791.46292756952|790.34769729947|773.4418858883|772.26047446954|772.26047446954|772.26047446954|760.894526955|760.894526955|760.894526955|760.894526955|760.894526955|760.894526955|760.894526955|755.32725217222|754.59606121845|754.59606121845|754.59606121845|754.59606121845|754.59606121845|754.59606121845|754.59606121845|754.59606121845|754.59606121845|752.77340135383|749.52600150425|748.02889056028|747.1072519469|747.1072519469|747.1072519469|747.1072519469|747.1072519469|747.1072519469|747.1072519469|747.1072519469||||747.1072519469|-775.33700203596|-775.33700203596|-775.33700203596|-775.33700203596|-775.33700203596|-779.41016244555|-779.98446741988|-779.98446741988|-785.41203573997|-794.18778253363|-794.18778253363|-794.18778253363|762.94368756634|762.94368756634|762.94368756634
09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM|7.5694577637228|7.5694577637228|||7.5694577637228|7.5694577637228|7.5694577637228|7.5563087332676|7.5563087332676|7.5563087332676|7.5563087332676|7.5563087332676|7.5563087332676|7.5563087332676||7.5563087332676|7.5563087332676|7.5563087332676|7.5563087332676|7.5563087332676|7.5563087332676|7.5563087332676|7.5563087332676|7.5563087332676|7.5563087332676|7.5563087332676|7.5563087332676|7.5563087332676|7.5563087332676|7.5563087332676|7.5563087332676|7.5563087332676|7.5563087332676|7.5563087332676|7.5563087332676|7.5563087332676||7.5563087332676|7.5397873839218|7.5342082138943|7.5268976551611||7.5087756428806|7.445861608197|7.4355606741002|7.4355606741002|7.4355606741002|7.4355606741002|7.4095115867247|7.3433463537019|7.3264958288186|7.2988978631943|7.2988978631943|7.2988978631943|7.2988978631943|7.2988978631943|7.2293308054572|7.1446062119368|7.1446062119368|7.0942223294631|7.0942223294631|7.0942223294631|7.0942223294631|7.0252469363097|7.0162701985182|7.0162701985182|7.0162701985182|7.0162701985182|7.0162701985182|7.0162701985182|7.0162701985182|7.0162701985182|7.0162701985182|7.0058557348055|6.9920879766435|6.9920879766435|6.9920879766435|6.9920879766435|6.9920879766435|6.9920879766435|6.9920879766435|6.9920879766435|6.9920879766435|6.9920879766435|6.9920879766435|6.9920879766435|6.9920879766435|6.9506535977226|6.8990593983179||6.8772882966472|6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|||6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947||6.8593686650947|6.8593686650947|6.8593686650947||6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|6.8593686650947|6.8341612290883|6.8341612290883|6.8341612290883|6.8229569805489|6.7605078631889|6.7355641186515|6.6956267423408|6.6529185845871|6.6421319990709|6.6162576442906|6.5869528988941|6.5810589238387|6.5695099482251|6.5589000261838|6.5573461042283|6.5573461042283|6.5376066086952|6.5112296605843|6.5091442559315|6.506394962394|6.506394962394|6.506394962394|6.506394962394|6.506394962394|6.506394962394|6.506394962394|6.506394962394|6.506394962394|6.506394962394|6.506394962394|6.506394962394|6.506394962394|6.4521051556134|-6.7952555767529|-6.7952555767529|-6.7952555767529||-6.7952555767529|-6.7952555767529|-6.7952555767529|-6.7952555767529|-6.8552839084724|-6.8942044095043|-6.9024493248201|-6.9304588426093|-6.9304588426093|-6.9304588426093|-6.9338441533158|-6.9338441533158|-6.9338441533158|-6.9338441533158|-6.9342104449754|-6.9342104449754|-6.9342104449754|-6.9342104449754||-7.008011872557|-7.1144575619998|6.7185432493584|6.7185432493584|6.7185432493584|6.7185432493584|6.7185432493584|6.7185432493584|6.7185432493584|6.7185432493584|6.7185432493584|6.7185432493584|6.7185432493584|6.7185432493584||6.6359174325016|6.6359174325016|6.5804638944231|6.4994040685851|6.4848933968234|6.4639352251236||6.4639352251236|6.4639352251236|6.4639352251236|6.43992780857|6.3760308072822|-6.7996583622527|-6.7996583622527|-6.7996583622527|-6.7996583622527|-6.7996583622527|-6.7996583622527|-6.7996583622527|-6.7996583622527|-6.7996583622527|-6.7996583622527|-6.7996583622527|-6.7996583622527|-6.7996583622527|-6.8606677497064|-6.8606677497064|-6.8606677497064|||-6.8606677497064|-6.8606677497064|-6.8606677497064|-6.8606677497064|-6.8606677497064|-6.8868531611932|-6.8937774981492|-6.8937774981492||-6.8937774981492|-6.8937774981492|-6.9869750699989|6.5267728174893|6.5267728174893|6.5267728174893|6.5267728174893|6.5267728174893
09728|102753|/equities/srisawad-power|MSCI_EEM|27.178081777399|27.178081777399|26.670090863777|25.961531930589|25.961531930589|25.38781325621|25.35841142742|25.35841142742|25.120457141578|24.75884126842|23.632828726444|23.632828726444|23.078143029382|22.792400323183|22.792400323183|22.792400323183|22.792400323183|22.792400323183|22.699889247981|22.072099545894|-25.029973181014|-25.029973181014|-25.029973181014|-25.029973181014|-25.029973181014|-25.029973181014|-25.029973181014|-25.029973181014|-25.029973181014|-25.76663638036|-26.068485375693|-27.003872893972|-27.387497188038|-27.387497188038|-28.302775331544||||-28.341972399869|-28.561615644326|-28.561615644326|-28.561615644326|-28.561615644326|-28.561615644326|-28.561615644326|-28.561615644326|-28.561615644326|-28.561615644326|-28.561615644326|-28.561615644326|-28.561615644326|-28.561615644326||-28.561615644326|-28.561615644326||-28.561615644326|-28.561615644326|-28.561615644326|-28.561615644326|-28.561615644326|-28.561615644326|-29.457350609954|-29.777846458963|-29.777846458963|-29.777846458963|-29.777846458963|-29.777846458963|-29.777846458963|-29.777846458963|-29.777846458963|-30.008718097002|-31.115242414773|-31.152155268968|-31.152155268968|-31.152155268968|-31.152155268968|-31.152155268968|-31.440932430825|-31.440932430825|-31.518254363271|-31.518254363271|-31.518254363271|28.115309115936|28.115309115936|28.115309115936||28.115309115936|28.115309115936|28.115309115936|28.115309115936|28.115309115936|28.115309115936|28.115309115936||28.115309115936|28.115309115936|28.115309115936|28.115309115936|28.115309115936|28.115309115936|28.115309115936|28.115309115936|28.115309115936|28.115309115936|28.115309115936|27.579441523401|27.579441523401|27.579441523401|27.579441523401|27.579441523401|27.579441523401|27.579441523401|27.579441523401|27.49776731284|27.49776731284|27.250330015852|27.250330015852|25.889255573169|25.793617303521|25.137181856199|25.137181856199|23.819090951332|23.10454550148|22.699308240705|22.699308240705|22.699308240705|22.379786743381|22.160874116927|22.112082839575|22.051645921295|22.051645921295|21.929606727566|21.624563751183|21.319522586823|21.319522586823|19.783359209406|19.783359209406|||19.783359209406|19.783359209406|19.348176814569|17.597973984097|17.498181234955|17.498181234955|17.498181234955|16.859090684916|16.742533491229||16.742533491229|16.742533491229|16.742533491229|16.742533491229|16.742533491229|16.693251007102|16.693251007102|16.38694505482|16.141050442381|15.201167115816|-17.615822717688||-17.615822717688|-17.615822717688|-17.615822717688|-17.615822717688|-17.615822717688|-17.615822717688|-17.615822717688|-17.615822717688|-17.615822717688|-17.615822717688|-17.615822717688|-17.615822717688|-17.615822717688|-18.26521304451|-18.26521304451|-19.078039985657|-19.078039985657|-19.175600747003|-19.395112227217|-20.083457839506|-20.531619800481|-21.2887723031|-21.2887723031|-21.2887723031|-21.2887723031|-21.2887723031|||-21.85974704583|-22.499718579535|-22.878047694988|-22.878047694988|-23.120053121588|-23.222282115112|-23.746979915974|-24.929977642031|-25.609230613673|-25.609230613673|-26.593590524422|-27.642878720746|-29.837196111661|-29.837196111661||-30.791329224885|-30.911296200826|-30.911296200826|-31.555479712038||-32.675280459224||28.567330171289|28.567330171289|28.567330171289|28.567330171289|28.160284162085|28.160284162085|26.289204624539|-31.152617915838|-31.152617915838|-31.152617915838|-31.152617915838|||-31.152617915838|-31.152617915838|-31.152617915838|-31.152617915838||-31.152617915838|-31.152617915838|-31.152617915838|-31.152617915838|-31.152617915838|-32.350131017598|-32.916812241775|-32.959027458982|-32.959027458982|-33.648919398869|-34.370495197178|-34.370495197178|-34.370495197178|-34.370495197178|-34.842216885754|-35.01912987306|-35.979588747844|-37.157876386493|-37.397640429437|-38.455711588263|-39.048012875848|-39.433831105416
09729|20886|/equities/noah-holdings-ltd|MSCI_EEM|11.19612723117|11.19612723117|11.19612723117|10.906529699486||10.90308871393|10.871209834732|10.845788609891|10.838352622803|10.838352622803|10.838352622803|10.838352622803|10.838352622803|10.838352622803|10.838352622803|10.838352622803|10.646150368887|10.646150368887|10.646150368887|10.646150368887|10.646150368887|10.515722930915|10.458580587182|10.327589562506||10.256210754283|10.2013453885|10.125858244592|10.125858244592|10.106360465158|10.106360465158|10.106360465158|10.073477883989|10.065531037311|9.9622566148755|9.5783406280938||-10.564601963761|-10.564601963761|-10.564601963761|-10.564601963761||-10.564601963761|-10.564601963761|-10.564601963761|-10.602763156018|-10.602763156018|-10.602763156018|-10.697236833662|-10.874151929319|-11.021002487011|-11.023891717932|-11.061102436489|-11.061102436489|-11.061102436489|-11.061102436489|-11.061102436489|-11.061102436489|-11.061102436489|-11.061102436489|-11.061102436489||-11.12400256098|-11.159745615215|-11.159745615215|-11.159745615215|-11.407504558196|-11.407504558196|-11.407504558196|-11.480393780194|-11.690993402758|-11.860728961567|-11.860728961567|-11.860728961567|-11.860728961567|-11.860728961567|-11.93988180305|-11.93988180305|-11.93988180305|-12.090424486282|-12.316727792631|-12.316727792631|-12.366226622039|-12.366226622039|-12.366226622039|-12.366226622039|-12.366226622039|-12.366226622039|-12.366226622039|-12.366226622039|-12.366226622039|-12.366226622039|-12.366226622039|-12.366226622039|-12.366226622039|-12.366226622039|-12.366226622039|-12.366226622039|-12.366226622039|-12.366226622039|-12.366226622039|-12.366226622039|-12.366226622039|-12.366226622039|-12.366226622039|-12.366226622039|-12.428997336012|-12.428997336012|-12.428997336012|-12.615475136021|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412||11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.401552109412|11.39422422481|11.380615722608|11.341606523672|11.280118096846|11.197386750261|11.197386750261|11.197386750261|11.197386750261|11.197386750261|11.197386750261|11.197386750261|11.197386750261|11.197386750261|11.197386750261|11.197386750261|11.197386750261||11.197386750261|11.197386750261|11.058301562795|11.058301562795|11.058301562795|11.058301562795|11.058301562795|11.058301562795|11.058301562795|11.058301562795||11.058301562795|11.058301562795|11.058301562795|10.870526478036|10.870526478036|10.517529193278|10.414754540518|10.139171925733|9.6507969868956|9.6313967718877|9.556440196015|9.2749527412862|9.2749527412862|9.2749527412862|9.234336636487|8.9096193869349|-9.9485908206565||-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565||-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9485908206565|-9.9632932266903|-9.9632932266903|-10.101436835893|-10.578263263314|-10.85695953326|-10.904676913735|-11.102974467274|-11.533304643627|-11.882231412106|-11.882231412106|-11.941253060636|-11.941253060636|-11.941253060636|-11.941253060636|-11.941253060636|-11.941253060636|-11.941253060636|-11.941253060636|-11.941253060636|-11.945648531712|-12.061781411477|-12.113095355541|10.853484272582|10.853484272582
09730|50060|/equities/kb-laminates|MSCI_EEM|16.867920825604||||16.552248692958|16.552248692958|16.480831914973|15.360924303346|13.996582839017|13.497314291006|13.267281537501|13.267281537501|13.267281537501|13.267281537501|13.267281537501|13.267281537501|13.267281537501|13.267281537501|13.01283907642|13.01283907642|13.01283907642|13.01283907642|12.224133849172|12.224133849172|12.224133849172|11.88604221066|11.88604221066|11.88604221066|11.88604221066|11.88604221066|11.88604221066|11.88604221066|11.88604221066|11.88604221066|11.88604221066|11.88604221066||11.88604221066|11.825046854109|11.77894065655|||-12.615484290789|-12.615484290789|-12.615484290789|-12.615484290789|-12.615484290789|-12.615484290789|-12.615484290789|-12.615484290789|-12.615484290789|-12.615484290789|-12.615484290789|-12.615484290789|-12.615484290789|-12.615484290789|-12.615484290789|-12.615484290789|-12.615484290789|-12.615484290789|-12.615484290789|-12.615484290789|-12.615484290789|-12.615484290789|-12.615484290789|-12.766093260127|-13.24141112237|-13.24141112237|-13.424901283106|11.513828424803|11.513828424803|11.513828424803|11.513828424803|11.513828424803|11.513828424803|11.513828424803|11.513828424803|11.513828424803|11.513828424803|11.513828424803|11.513828424803|11.513828424803||11.513828424803|11.513828424803|11.513828424803|11.513828424803|11.513828424803|11.513828424803|11.513828424803|11.513828424803|11.513828424803|11.513828424803|-13.466865218293|-13.466865218293|-13.466865218293|-13.466865218293|-13.466865218293|-13.471743423874|-13.471743423874|-13.471743423874|-13.471743423874||-13.471743423874|-13.471743423874|-13.471743423874|-13.471743423874|-13.471743423874|-13.471743423874|-13.471743423874|-13.471743423874|-13.471743423874|-13.471743423874|-13.471743423874|-13.471743423874|-13.471743423874|-13.471743423874|-13.471743423874|-13.543048787045|-13.773387034654|-13.812097054852|-13.882885966183|11.497502551932|11.497502551932|11.497502551932|11.497502551932|11.497502551932|11.497502551932|11.497502551932|11.497502551932|11.497502551932|11.497502551932|11.497502551932|11.497502551932|11.497502551932|10.653336086162|9.9498178586781|9.722019631048|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.7014632644495|9.5082924567153|9.4792134720407|9.4291261521006|9.3223625120217|8.8070692416357|8.7934105524671||8.7147508361816|8.7147508361816|8.7147508361816|8.7147508361816|8.7147508361816|8.7147508361816|8.7147508361816|8.7147508361816|8.7147508361816|8.7147508361816|8.7147508361816|8.7147508361816|8.7147508361816|8.7147508361816|8.7147508361816|8.630639471266|8.3291771827509|8.266115593185|8.266115593185|8.266115593185|8.266115593185|8.266115593185|8.266115593185|8.266115593185|8.266115593185|8.266115593185|8.266115593185|8.266115593185|8.266115593185|8.266115593185|8.266115593185|8.266115593185|8.2351284813771|8.0834758361058|-8.922227440147|-8.922227440147|-8.922227440147|-8.922227440147|-8.922227440147|-8.922227440147||-8.922227440147||-8.922227440147|-8.922227440147|-8.922227440147|-8.922227440147|-8.922227440147|-8.922227440147|-8.922227440147|||-8.922227440147|-9.026919269858|-9.0754145575169|-9.0754145575169|-9.0754145575169|-9.0754145575169|-9.0754145575169|-9.2393494924575|-9.6748327238328||8.3208667746397|8.3208667746397|8.3208667746397|8.3208667746397|8.3208667746397|8.3208667746397|8.3208667746397|8.3208667746397|8.3208667746397|8.3208667746397|8.3208667746397|8.3208667746397|8.3208667746397|8.1409713995838|8.1409713995838|8.1409713995838|8.1409713995838|8.1409713995838|8.1409713995838|8.1409713995838|8.1409713995838
09731|50062|/equities/china-lesso|MSCI_EEM|5.6705542329382||||5.6705542329382|5.6705542329382|5.6705542329382|5.4522826940297|5.4035591056905|5.4035591056905|5.2553973100061|5.2553973100061|5.2553973100061|5.2553973100061|5.2553973100061|5.2553973100061|5.1775564595951|5.1775564595951|5.1775564595951|5.1775564595951|4.9700629628249|4.7478477597842|4.5498309003655|4.4475900980437|4.4449875350602|4.4449875350602|4.38387473378|4.3715546768103|4.3715546768103|4.3715546768103|4.3715546768103|4.3715546768103|4.3715546768103|4.3715546768103|4.3281628737493|4.3281628737493||4.3281628737493|4.3281628737493|4.3281628737493|||4.3281628737493|4.3281628737493|4.3281628737493|4.3281628737493|4.3281628737493|4.3281628737493|4.3281628737493|4.3281628737493|4.3281628737493|4.3281628737493|4.3281628737493|4.3281628737493|4.3281628737493|4.3281628737493|4.3281628737493|4.3281628737493|4.3112922122792|-4.7179183854827|-4.7179183854827|-4.7179183854827|-4.7179183854827|-4.7495286305462|-4.7495286305462|-4.7822541748721|-4.8175251036554|-4.8175251036554|-4.8175251036554|-4.8175251036554|-4.8175251036554|-4.8175251036554|-4.8175251036554|-4.8175251036554|-4.8175251036554|-4.8175251036554|-4.8175251036554|-4.8175251036554|-4.8784013664108|-4.8784013664108|-4.8784013664108|-4.8784013664108||-4.8784013664108|-4.8784013664108|-4.8784013664108|-4.8784013664108|-4.9243347021586|-5.0125943657035|-5.0186348339503|-5.0186348339503|-5.0260826398437|-5.0260826398437|-5.0260826398437|-5.0260826398437|-5.0260826398437|-5.0260826398437|-5.0260826398437|4.6557395068484|4.6557395068484|4.6557395068484|4.6557395068484||4.6557395068484|4.6557395068484|4.6557395068484|4.6557395068484|4.6557395068484|4.6557395068484|4.6557395068484|4.6557395068484|4.6557395068484|4.6557395068484|4.6557395068484|4.6557395068484|4.6557395068484|4.6557395068484|4.6557395068484|4.6352662872029|4.5310719340356|4.5310719340356|4.5310719340356|4.5310719340356|4.5310719340356|4.5310719340356|4.5310719340356|4.5310719340356|4.5310719340356|4.5310719340356|4.5310719340356|4.5310719340356|4.5310719340356|4.5310719340356|4.5310719340356|4.5310719340356|4.4960148973857|4.4960148973857|4.4139053472319|4.3815339027077|4.3815339027077|4.3815339027077|4.3815339027077|4.3815339027077|4.3815339027077|4.3815339027077|4.3815339027077|4.3815339027077|4.3815339027077|4.3717044921086|4.3524494271992|4.3488327244386|4.3075917009363|4.2673241036743|4.079249052826|3.9969200422646|3.9969200422646|3.9969200422646|3.9969200422646|3.9969200422646|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457||3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9506775432457|3.9385305834732|3.8000341204495|3.7861531844956|3.7861531844956|3.7018369956395|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951||3.6572955581951||3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|3.6572955581951|||3.5386616624514|3.494255000169|3.494255000169|3.494255000169|3.494255000169|3.4108389282833|3.309406939159|3.309406939159|3.309406939159||3.309406939159|3.2662525173273|3.2662525173273|3.2662525173273|3.2662525173273|3.2662525173273|3.2662525173273|3.2662525173273|3.2662525173273|3.2662525173273|3.2662525173273|3.2662525173273|3.2662525173273|3.2263915534644|3.1808663878875|3.1808663878875|3.1808663878875|3.1808663878875|3.1808663878875|3.1808663878875|3.1808663878875
09732|100076|/equities/future-land|MSCI_EEM|2.3089982659712||||2.3089982659712|2.3089982659712|2.3089982659712|2.3089982659712|2.3089982659712|2.3089982659712|2.3089982659712|2.3089982659712|2.3089982659712|2.3089982659712|2.3089982659712|2.3089982659712|2.1994425490051|2.0839609339608|2.0839609339608|2.0839609339608|2.0677343689482|2.046927077139|2.0175564869277|2.0175564869277|2.0175564869277|2.0175564869277|2.0175564869277|2.0175564869277|2.0175564869277|2.0175564869277|2.0175564869277|2.0175564869277|-2.1954926663976|-2.1954926663976|-2.1954926663976|-2.1954926663976||-2.1954926663976|-2.1983252029001|-2.2286946619417|||-2.2363274191116|-2.2683301698722|-2.2683301698722|-2.2683301698722|-2.2683301698722|-2.290366862831|-2.2957130504623|-2.2957130504623|-2.2957130504623|-2.2957130504623|-2.3199544660563|-2.3199544660563|-2.3645946886027|-2.3645946886027|-2.3645946886027|-2.3645946886027|-2.3645946886027|-2.3645946886027|-2.3645946886027|-2.3645946886027|-2.4162163365642|-2.4278060476669|-2.4278060476669|-2.4278060476669|-2.4278060476669|-2.4278060476669|-2.4278060476669|-2.4278060476669|-2.4278060476669|-2.4278060476669|-2.4278060476669|-2.4278060476669|-2.4278060476669|-2.4278060476669|-2.4278060476669|-2.4278060476669|-2.44235317117|-2.44235317117|-2.4503743207752|-2.4503743207752||-2.4576381484998|-2.507892627429|-2.507892627429|-2.507892627429|-2.507892627429|-2.507892627429|-2.507892627429|-2.5332140336556|-2.5602378194114|-2.5785975924886|-2.6042563360606|-2.6042563360606|2.3563267828342|2.3563267828342|2.3563267828342||2.3563267828342|2.3563267828342|2.3563267828342||2.3563267828342|2.3563267828342|2.3563267828342|2.3563267828342|2.3563267828342|2.3563267828342|2.3563267828342|2.3563267828342|2.3563267828342|2.3563267828342|-2.6968461694035|-2.6968461694035|-2.6968461694035|-2.6968461694035|-2.6968461694035|-2.6968461694035|-2.6968461694035|-2.6968461694035|-2.6968461694035|-2.7212882687383|-2.7212882687383|-2.7212882687383|-2.7212882687383|-2.7212882687383|-2.7830471110358|2.4278492105815|2.4278492105815|2.4278492105815|2.4278492105815|2.4278492105815|2.4278492105815|2.4278492105815|2.4278492105815|2.4278492105815|2.4022147890326|2.4022147890326|2.4022147890326|2.4022147890326|2.4022147890326|2.4022147890326|2.4022147890326|2.4022147890326|2.4022147890326|2.4022147890326|2.4022147890326|2.3577342323311|2.3577342323311|2.3485936513485|2.312573043127|2.312573043127|2.312573043127|2.312573043127|2.312573043127|2.312573043127|2.312573043127|2.312573043127|2.312573043127|2.312573043127|2.2473034898651|2.1925594056329|2.1750659903642|2.1173949574079|2.1173949574079|2.1173949574079|2.0893276901869||2.0805110095466|2.0805110095466|2.0805110095466|2.0805110095466|2.0768455161438|2.0768455161438|2.0768455161438|2.0768455161438|2.0768455161438|2.0768455161438|2.046494975552|2.0212550624204|2.0212550624204|2.0212550624204|1.9819499633922|1.874944450923|-2.0625134842387|-2.0625134842387|-2.0625134842387|-2.0625134842387|-2.0625134842387|-2.0625134842387|-2.0625134842387|-2.0716816602803|-2.072979642137|-2.1060884806669|-2.1080722481572|-2.1080722481572|-2.1204595662149|-2.1204595662149|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553||-2.1300541992553||-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|||-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1300541992553|-2.1550601914601||-2.2275722685932|-2.2275722685932|-2.2275722685932|1.9814710553577|1.9814710553577|1.9814710553577|1.9814710553577|1.9814710553577|1.9814710553577|1.9814710553577|1.9814710553577|1.9814710553577|1.9814710553577|1.92441225671|1.905935757752|1.905935757752|1.905935757752|1.905935757752|1.905935757752|1.905935757752|1.8999285889949
09733|27112|/equities/grupo-carso-a1|MSCI_EEM|116.83049275425|-130.93569403736|-130.93569403736|-130.93569403736|-130.93569403736|-130.93569403736|-130.93569403736|-130.93569403736|-130.93569403736|-130.93569403736|-130.93569403736|-131.33712502282|117.89660569074|117.89660569074||117.89660569074|117.89660569074|117.89660569074|117.89660569074|117.89660569074|115.45122613777|-124.93926602188|-124.93926602188|-124.93926602188|-124.93926602188|-124.93926602188|-124.93926602188|-124.93926602188|-124.93926602188|-124.93926602188|-124.93926602188|-124.93926602188|-124.93926602188|-124.93926602188|-124.93926602188|-124.93926602188||-124.93926602188|-124.93926602188|-124.93926602188|-124.93926602188||-124.93926602188|-124.93926602188|-124.93926602188|-125.40866146341|-125.40866146341|-126.86407237865|-127.97618819185|-129.05755006852||-129.05755006852|-129.05755006852|-130.71283300257|120.10661553225|120.10661553225|120.10661553225|120.10661553225|120.10661553225|120.10661553225|120.10661553225|120.10661553225|120.10661553225|120.10661553225|120.10661553225|120.10661553225|120.10661553225|120.10661553225|120.10661553225||120.10661553225|120.10661553225|120.10661553225|120.10661553225|120.10661553225|120.10661553225|120.10661553225|119.77957332224|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|118.73780588771|-134.49523279754|-134.49523279754||-134.49523279754|-134.49523279754|-134.49523279754|-134.49523279754|-134.49523279754|-134.49523279754|-134.49523279754|-134.49523279754|-134.49523279754|-134.49523279754|-134.49523279754|-134.49523279754|-134.49523279754|-134.49523279754|-135.99803672994|-138.05918182812|-138.05918182812|-138.38490959992|-138.38490959992|126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|126.8431738821|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.75192954822|-140.77869238085|-140.77869238085|-140.77869238085|-140.77869238085|-140.77869238085|-140.77869238085|-140.77869238085|-140.77869238085|-142.08611865218|-142.08611865218|-142.08611865218|-142.08611865218|-142.08611865218|-142.08611865218|-142.08611865218|-142.08611865218|-142.08611865218|-142.70846637284|-142.81791080973|-142.81791080973|-142.81791080973|-146.71101172259|-147.07804468888|-147.07804468888|130.87684912052|130.87684912052|130.87684912052|130.87684912052|130.87684912052|130.87684912052||130.87684912052|130.87684912052|130.87684912052|127.34483734067|122.96593746538|121.0032565262|115.26805911088|114.10507154491|||113.68507501843|113.02023734187|113.02023734187|113.02023734187|113.02023734187|113.02023734187|113.02023734187|113.02023734187|113.02023734187|113.02023734187|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161||112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161|112.14091142161
09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM|-36.820530787602||||-36.820530787602|-37.527256108539|-38.338062393684|-38.998621281311|-38.998621281311|-38.998621281311|-38.998621281311|-39.060689617445|-39.131876072674|-39.492085016865|-40.156762375985|34.505081571735|34.505081571735|34.505081571735|34.505081571735|34.505081571735|34.289239148344|34.289239148344|34.289239148344|34.289239148344|34.289239148344|34.289239148344|34.289239148344|34.289239148344|-38.101130853408|-38.101130853408|-38.101130853408|-38.101130853408|-38.101130853408|-38.101130853408|-38.101130853408|-38.101130853408||-38.101130853408|-38.526811372697|-39.505347317522|||-40.333719750318|-40.600798840957|-40.905332401546|-41.110367910897|-41.125499179219|-41.125499179219|-41.125499179219|-42.019008880601|-42.019008880601|-42.264455006902|-42.334513856531|-42.334513856531|-43.133903717069|-43.192117292647|-43.361239096594|-43.770266476684|-44.512519562038|-45.31613234656|-45.758831818141|-45.758831818141|-45.758831818141|-45.758831818141|-45.758831818141|-46.369813953547|-47.720903011062|-48.086559714982|-49.195317004688|-49.195317004688|-49.195317004688|-49.195317004688|-49.195317004688|-49.195317004688|-49.195317004688|-49.195317004688|-49.195317004688|-49.195317004688|-49.195317004688|-49.195317004688|-49.195317004688|-49.195317004688||-49.195317004688|-49.195317004688|-49.195317004688|-49.195317004688|-50.835906901368|-51.621366730453|-51.621366730453|-51.960407724117|-52.321612475506|-52.321612475506|-53.148458823221|46.21279729488|46.21279729488|46.21279729488|46.21279729488||46.21279729488|46.21279729488|46.21279729488||46.21279729488|46.21279729488|46.21279729488|46.21279729488|46.21279729488|46.21279729488|46.21279729488|46.21279729488|46.21279729488|46.21279729488|46.21279729488|46.21279729488|46.21279729488|46.21279729488|46.21279729488|46.21279729488|44.128107215326|43.18984691978|43.18984691978|43.18984691978|43.10631256172|43.10631256172|43.10631256172|43.10631256172|43.10631256172|43.10631256172|43.10631256172|42.08812459386|41.994138204264|41.994138204264|41.994138204264|41.994138204264|41.994138204264|41.994138204264|41.994138204264|41.994138204264|41.994138204264|41.994138204264|41.994138204264|41.994138204264|39.579679765992|39.579679765992|39.579679765992|39.579679765992|39.579679765992|39.579679765992|38.382978111166|37.38664357492|36.2573811989|35.278372342973|35.278372342973|35.278372342973|35.278372342973|35.278372342973|34.178748192157|33.198608466614|32.509564793362|32.035626530928|31.713597983605|31.713597983605|31.713597983605|31.713597983605|31.713597983605|31.713597983605|31.713597983605||31.713597983605|31.713597983605|31.713597983605|31.713597983605|31.713597983605|31.713597983605|31.713597983605|31.713597983605|31.713597983605|31.713597983605|31.713597983605|31.713597983605|31.713597983605|30.93177362999|30.540858232541|30.481511605628|29.564827875894|29.564827875894|29.526813237086|29.526813237086|29.526813237086|29.526813237086|29.526813237086|29.526813237086|29.526813237086|29.526813237086|29.526813237086|29.526813237086|29.526813237086|28.818681416925|28.673534907695|28.437261941031|27.917201877604|27.917201877604|27.917201877604|27.917201877604|27.917201877604|27.917201877604|27.917201877604|27.917201877604||27.496890678417||27.154879930296|-33.848002725921|-33.848002725921|-33.848002725921|-33.848002725921|-33.848002725921|-33.848002725921|||-33.848002725921|-33.848002725921|-33.848002725921|-33.848002725921|-33.848002725921|-33.848002725921|-33.848002725921|-33.848002725921|-35.767224424506||-38.689414803821|-38.689414803821|-38.689414803821|-38.689414803821|-39.081500396586|-39.081500396586|-39.081500396586|-39.254442384349|-40.093827541787|-40.562584250193|34.114948267252|34.114948267252|34.114948267252|34.114948267252|34.114948267252|34.114948267252|34.114948267252|34.114948267252|34.114948267252|34.114948267252|34.114948267252
09735|49976|/equities/huabao-intl|MSCI_EEM|4.2387924698137||||4.2387924698137|4.2387924698137|4.2387924698137|4.2387924698137|4.2387924698137|4.2387924698137|4.2387924698137|4.2387924698137|4.2387924698137|4.2387924698137|4.2387924698137|4.2387924698137|4.0169660136463|4.0169660136463|3.9183973221441|3.9183973221441|3.9183973221441|3.9183973221441|3.9183973221441|3.9183973221441|3.9183973221441|3.9183973221441|3.9183973221441|3.9183973221441|3.9183973221441|3.9183973221441|3.9183973221441|3.8104412189744|3.7432680783031|3.7344504547769|3.7344504547769|3.7344504547769||3.7344504547769|3.7344504547769|3.7344504547769|||3.7344504547769|3.7344504547769|3.7344504547769|3.7344504547769|3.7344504547769|3.7344504547769|3.7344504547769|3.7344504547769|3.7344504547769|3.7344504547769|3.7344504547769|3.7344504547769|3.7344504547769|3.7344504547769|3.5860558563531|3.4400620387727|3.3006246538884|-3.8664958891382|-3.8664958891382|-3.8664958891382|-3.9031028575151|-3.9031028575151|-3.9031028575151|-3.9031028575151|-3.9031028575151|-3.9031028575151|-3.9031028575151|-3.9031028575151|-3.9031028575151|-3.9031028575151|-3.9031028575151|-3.9031028575151|-3.9031028575151|-3.9031028575151|-3.9031028575151|-3.9284476380049|-4.0687625178214|-4.0687625178214|-4.1052916191812|-4.1081017678309||-4.156750227569|-4.156750227569|-4.156750227569|-4.156750227569|-4.2051240790175|-4.2051240790175|-4.2051240790175|-4.2051240790175|-4.2051240790175|-4.2051240790175|-4.2051240790175|-4.2051240790175|-4.3962400054799|-4.3962400054799|-4.3962400054799||-4.4018448091141|-4.4018448091141|-4.4018448091141||-4.4018448091141|-4.4018448091141|-4.4018448091141|-4.4018448091141|3.8359129570699|3.8359129570699|3.8359129570699|3.8359129570699|3.8359129570699|3.8359129570699|3.8359129570699|3.8359129570699|3.8359129570699|3.8359129570699|3.8359129570699|3.8359129570699|3.7718209053385|3.6079167450407|3.6079167450407|3.6079167450407|3.6079167450407|3.6079167450407|3.6079167450407|3.6079167450407|3.6079167450407|3.5599074854828|3.4940324650267|3.4940324650267|3.4940324650267|3.4940324650267|3.4940324650267|3.4940324650267|3.4715833970621|3.4715833970621|3.2939816126906|3.2563391175923|3.2563391175923|3.2563391175923|3.2563391175923|3.2563391175923|3.2563391175923|3.2563391175923|3.2563391175923|3.2563391175923|3.2563391175923|3.2563391175923|3.2563391175923|3.2563391175923|3.2303768624926|3.1954188070986|3.1693542889195|3.113726833511|2.927474369659|2.8438603370874|2.7587337195309|2.7388687545174|2.7388687545174|2.7231874923036|2.7227005463233|2.7227005463233|2.7202228022273|2.71357141917|2.71357141917|2.71357141917|2.71357141917||2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.71357141917|2.5381036487448|2.463480365525|2.463480365525|2.4213186741002|2.4213186741002|2.3777405667894|2.3777405667894|2.3777405667894|2.3777405667894|2.3777405667894|2.2983958314793|2.2983958314793|2.2983958314793|2.2954398604385|2.2160444096451|-2.583404079939|-2.583404079939|-2.583404079939|-2.583404079939|-2.583404079939|-2.583404079939||-2.583404079939||-2.5987823317063|-2.6258692685776|-2.6531880899726|-2.6768757948676|-2.6793063889388|-2.6895900956075|-2.6895900956075|||-2.6895900956075|-2.7139890184314|-2.7160820415857|-2.7160820415857|-2.7160820415857|-2.7160820415857|-2.7160820415857|-2.7160820415857|-2.827868997084||2.4279481369892|2.4279481369892|2.4279481369892|2.4279481369892|2.4279481369892|2.4279481369892|2.4279481369892|2.4279481369892|2.4279481369892|2.4279481369892|2.4279481369892|2.4279481369892|2.4279481369892|2.4279481369892|2.4279481369892|2.367164633742|2.1874051470128|2.1359941246293|2.1359941246293|2.1133268809078|2.0659188535211
09736|103642|/equities/asmedia|MSCI_EEM||||||||-1410.1659543121|-1410.1659543121|-1410.1659543121|-1410.1659543121|-1410.1659543121|-1410.1659543121|-1410.1659543121|-1410.1659543121|-1410.1659543121|-1410.1659543121|-1410.1659543121|-1410.1659543121|-1410.1659543121|-1410.1659543121|-1410.1659543121|-1434.6288381245|1246.8765580029|1246.8765580029|1246.8765580029|1246.8765580029|1246.8765580029|1246.8765580029|1246.8765580029|1184.8628422254|1170.9587135838|1136.791414242|-1261.7860978103|-1261.7860978103|-1261.7860978103||-1261.7860978103|-1261.7860978103|-1261.7860978103|-1261.7860978103||-1284.0525628042|-1284.0525628042|-1284.0525628042|-1284.0525628042|-1284.0525628042|-1301.7315590176|-1301.7315590176|-1306.923954464|-1331.8370920532|-1331.8370920532|-1331.8370920532|-1331.8370920532|-1331.8370920532|-1331.8370920532|-1331.8370920532|-1331.8370920532|-1331.8370920532|-1331.8370920532|-1331.8370920532|-1331.8370920532|-1331.8370920532|-1331.8370920532|-1331.8370920532|-1342.3189911702|-1381.2271495928|-1381.2271495928|-1406.9190551032|-1445.4656167813|-1463.5729075348|-1508.1365639275|-1524.0406265861|-1547.5451406512|-1550.7390499181|-1550.7390499181|-1550.7390499181|-1550.7390499181|-1579.3471192292|-1579.3471192292|-1579.3471192292|-1584.8301324769|-1590.3661253059|-1590.3661253059|-1590.3661253059||-1590.3661253059|-1590.3661253059|-1590.3661253059|-1590.3661253059|-1590.3661253059|-1590.3661253059|-1590.3661253059|-1590.3661253059|-1590.3661253059||-1590.3661253059|-1590.3661253059|-1590.3661253059||-1590.3661253059|-1618.9041499395|-1618.9041499395|-1618.9041499395||-1629.3379443773|-1663.1532715303|-1679.6147461448|-1686.7941623831|-1689.7712915367|-1697.8014350408|-1756.2405655248|-1756.2405655248|-1756.2405655248|-1756.2405655248|-1792.7672950276|-1797.2754746525|-1797.2754746525|-1797.2754746525|-1797.2754746525|-1797.2754746525|-1799.990363035|-1799.990363035|-1799.990363035|-1821.9337367055|-1870.4819296728|-1875.5354774142|-1887.9707571919|-1887.9707571919|-1887.9707571919|-1887.9707571919|-1887.9707571919|-1913.5786191021|-1978.9762434468|-1986.9180482742|-2024.6311647491|-2063.2792157396|-2063.2792157396|-2073.8622427808|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|1789.2260748602|-1981.6549041698|-1981.6549041698|-1981.6549041698|-1993.2276712997|-1996.8457560502|-1996.8457560502|-1996.8457560502|-1996.8457560502|-1996.8457560502|-1996.8457560502|-1996.8457560502|-1996.8457560502|-1996.8457560502|-1996.8457560502|-1996.8457560502|-2047.8841733891|1834.5139566027|1834.5139566027|1834.5139566027|1834.5139566027|1834.5139566027|1834.5139566027|1810.5110575342|1810.5110575342|1779.4567305936|1754.674145104|1737.4019129767|1737.4019129767|1737.4019129767||1737.4019129767|1734.6132366408|1731.6016133055|1731.6016133055|1731.6016133055|1731.6016133055|1731.6016133055|1729.3746410226|1729.3746410226|1729.3746410226|1713.4718233585|1699.6909148427|1624.3714998059|1624.3714998059|1564.301666451|1531.5523545281|1531.5523545281|1531.5523545281|1500.0337710223|1500.0337710223||1443.926412247|1441.603446155|1441.603446155|1441.603446155|1381.2260512833|1346.3661046842|-1625.0964386676|-1625.0964386676|-1625.0964386676|-1625.0964386676|-1625.0964386676|-1625.0964386676|-1625.0964386676|-1625.0964386676|-1625.0964386676|-1625.0964386676|-1756.2182651862|-1895.7980724292|||-2033.9423026991|-2040.9164230853|-2040.9164230853|-2107.811751733|-2107.811751733|-2107.811751733|-2107.811751733|-2107.811751733|-2107.811751733|-2107.811751733|-2107.811751733|-2107.811751733|-2107.811751733|-2107.811751733|-2107.811751733|-2107.811751733|-2107.811751733|-2172.2908352589|1962.0415036495|1962.0415036495
09737|49986|/equities/shimao-propert|MSCI_EEM|0.1961626780007||||0.1961626780007|0.1961626780007|0.1961626780007|0.1961626780007|0.1961626780007|0.1961626780007|0.1945958987398|0.1945958987398|0.19278019820743|0.19278019820743|0.19278019820743|0.19278019820743|0.18775576772616|-0.21887531987118|-0.21887531987118|-0.21887531987118|-0.21887531987118|-0.21887531987118|-0.21887531987118|-0.21887531987118|-0.21887531987118|-0.21887531987118|-0.21887531987118|-0.21887531987118|-0.21887531987118|-0.21887531987118|-0.21887531987118|-0.21887531987118|-0.21887531987118|-0.21887531987118|-0.21887531987118|-0.21887531987118||-0.21897257159471|-0.22135841145912|-0.22757828152596|||-0.22757828152596|-0.23247587588561|-0.23311711375785|-0.23311711375785|-0.23311711375785|-0.23868567468803|-0.23970630403007|-0.24589590243328|-0.24663831734877|-0.24663831734877|-0.24663831734877|-0.24663831734877|-0.24916459226585|-0.24916459226585|-0.2520162154566|-0.25412912797385|-0.25608791142098|-0.26637546336642|-0.27275051249389|-0.28677834568557|-0.29964260258208|-0.30626955736489|-0.31307730033234|-0.31479737609195|-0.31479737609195|-0.31479737609195|-0.31625290614235|-0.31625290614235|-0.31625290614235|-0.31625290614235|-0.31625290614235|-0.31625290614235|-0.31625290614235|-0.31625290614235|-0.31916988836248|-0.32379986728253|-0.33199985584752|-0.33345662212097|-0.33345662212097|-0.34606292187862||-0.35312545729668|-0.35811783536461|-0.35811783536461|-0.36124203286995|-0.36638004340982|-0.36917586617136|-0.36917586617136|-0.36917586617136|-0.36917586617136|-0.37658430130905|-0.38426033425802|0.30859406870837|0.30859406870837|0.30859406870837|0.30859406870837||0.30859406870837|0.30859406870837|0.30859406870837||0.30859406870837|0.30859406870837|0.30859406870837|0.30859406870837|0.30859406870837|0.30859406870837|0.30859406870837|0.30859406870837|0.30859406870837|0.30859406870837|0.30859406870837|0.30859406870837|0.30859406870837|0.27843785100773|0.27493096185608|-0.39385428580708|-0.39385428580708|-0.39385428580708|-0.39385428580708|-0.41206030054299|-0.42905594498542|-0.42905594498542|-0.44922882418529|-0.4527542569096|-0.47667140020873|-0.49602377695007|-0.53289972646936|-0.53289972646936|-0.53627748405386|-0.55558610365842|-0.58473743994423|-0.58473743994423|-0.58473743994423|-0.58831782920355|-0.58831782920355|-0.62479759071927|-0.70227512457483|-0.74863899458903|-0.81459887612151|-0.83677656438932|-0.8514183835518|0.72945477745013|0.72945477745013|0.72945477745013|0.72945477745013|0.72945477745013|0.72945477745013|0.72877129827846|0.72877129827846|0.72752366038283|0.71657459835504|0.71657459835504|0.71657459835504|0.71657459835504|0.71657459835504|0.71657459835504|0.71657459835504|0.71288958944506|0.71288958944506|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254||-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82229258071254|-0.82741133836777|-0.82741133836777|-0.82741133836777|-0.82741133836777|-0.84544611158527|-0.84544611158527|-0.84938457478591|-0.86865510643357|-0.86865510643357|-0.86865510643357|-0.87517234683957|-0.88519152999947|-0.89243501757063|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382||-0.91043219280382||-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|||-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.91043219280382|-0.94325799094461||-1.0102866628305|-1.0292073828794|-1.0496748799326|-1.0574165443846|-1.0954628200739|-1.1155142553879|-1.1516825201592|-1.160758346593|-1.1608425779207|0.96653707467076|0.96653707467076|0.96653707467076|0.96653707467076|0.96653707467076|0.96653707467076|0.96653707467076|0.96653707467076|0.96653707467076|0.96653707467076|0.96653707467076|0.96653707467076
09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH|15.415735439753|15.415735439753|15.18414953494|14.653573505544|14.653573505544|14.653573505544|14.653573505544|14.392859556568|14.336510342903|14.218344814851|13.814827105816|13.583141747908|13.296470932259|-14.551641310594|-14.551641310594|-14.551641310594|-14.551641310594|-14.551641310594|-14.551641310594|-14.551641310594|-14.551641310594|-14.551641310594|-14.551641310594|-14.551641310594|-14.551641310594|-14.551641310594|-14.551641310594|-14.551641310594|-14.65737924459|-14.99708832505|-15.330098085963|-15.388997905081|-15.423454069583|-15.423454069583|-15.476060416399||||-15.54562258952|-15.628469681664|-15.831632587561|-15.833210396413|-15.833210396413|-15.833210396413|-15.833210396413|-15.833210396413|-15.998011880058|-16.422016163597|-16.422016163597|-16.422016163597|-16.422016163597|-16.422016163597||-16.563351123343|-16.60927928025||-16.868394359418|-16.868394359418|-16.868394359418|-16.868394359418|-16.868394359418|-16.868394359418|-17.24821592312|-17.403573629381|-17.503970540366|-17.548856431469|-18.009699587744|-18.009699587744|-18.338554334554|-18.598392751385|-18.631547692274|-18.818387087688|-19.061813582834|-19.061813582834|-19.061813582834|-19.061813582834|-19.061813582834|-19.061813582834|-19.329793018165|-19.583102802505|-19.725670395151|-19.967412482649|-20.169345973763|-20.721495759524|19.054538127022|19.054538127022||19.054538127022|19.054538127022|19.054538127022|19.054538127022|19.054538127022|19.054538127022|19.054538127022||19.054538127022|19.054538127022|19.054538127022|19.054538127022|19.054538127022|19.054538127022|19.054538127022|19.054538127022|19.054538127022|19.054538127022|19.054538127022|19.054538127022|19.054538127022|19.054538127022|19.054538127022|19.054538127022|19.054538127022|19.054538127022|18.952110435842|18.952110435842|18.952110435842|18.707899678944|18.64211073319|18.61345651856|18.181618883775|17.086566209997|17.086566209997|16.512851556369|-18.623531264933|-18.623531264933|-18.623531264933|-18.623531264933|-18.623531264933|-18.948367669486|-19.033170108322|-19.033170108322|-19.066876552139|-19.066876552139|-19.363195257755|-19.625773462291|-20.028636650504|-20.481020947468|-20.481020947468|||-20.481020947468|-20.481020947468|-20.481020947468|-20.481020947468|-20.481020947468|-20.559533776417|18.671287204258|18.671287204258|18.671287204258||18.671287204258|18.671287204258|18.671287204258|18.671287204258|18.671287204258|18.671287204258|18.373653042573|18.065169030051|17.811299197785|17.184777967259|16.924780671468||16.924780671468|16.924780671468|16.924780671468|16.924780671468|16.647268719724|16.647268719724|16.647268719724|16.647268719724|16.647268719724|16.647268719724|16.258075549924|-18.780770963696|-18.780770963696|-19.261967440741|-19.324408288683|-19.699341822427|-20.093713496307|-20.287459609883|-20.91384331162|-21.548714811882|-21.870794383774|-21.973103514523|-22.120115482378|-22.17032697909|-22.17032697909|-22.17032697909|||-22.17032697909|-22.662676526832|-22.662676526832|-22.662676526832|-22.662676526832|-22.662676526832|-23.169640966839|-24.049601604085|22.34279945258|22.34279945258|22.34279945258|22.34279945258|22.34279945258|22.34279945258||22.34279945258|22.34279945258|22.224433042868|22.224433042868||22.224433042868||22.224433042868|22.224433042868|22.224433042868|22.224433042868|22.224433042868|22.224433042868|21.732703635278|21.694696163913|21.694696163913|21.544106509708|21.399006978696|||21.259438295374|21.259438295374|21.259438295374|21.259438295374||21.259438295374|21.259438295374|21.259438295374|20.927153555563|20.335726384775|-22.560595854297|-22.560595854297|-22.560595854297|-22.656600793303|-22.656600793303|-22.656600793303|-22.656600793303|-22.656600793303|-22.656600793303|-22.656600793303|-22.656600793303|-22.790667887198|-23.000742669092|-23.150824488518|-23.162027612127|21.095956028194|21.095956028194
09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM|-2.3414863390734||||-2.3555403730395|-2.4017114927507|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662||-2.4202571695662|-2.4202571695662|-2.4202571695662|||-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4202571695662|-2.4474162709096|-2.4474162709096|-2.4620182603282|-2.4620182603282|-2.4620182603282|-2.4744647442944|-2.5177385872875|-2.5258206732046|-2.5459118691828|-2.5810132255981|-2.5861257437014|-2.6106951902469|-2.6291056948856|-2.6417841599998|-2.6859158334942|-2.6859158334942|-2.6859158334942|-2.6859158334942|-2.6859158334942|-2.7245278562333|-2.7245278562333|-2.7245278562333|-2.7245278562333|-2.7245278562333|-2.7245278562333|-2.7245278562333|-2.7245278562333|-2.7245278562333|-2.7245278562333|-2.7245278562333|-2.7245278562333|-2.7245278562333|-2.7245278562333|-2.7533642809949|-2.8087380640332||-2.8447089584474|-2.9146766300339|-2.9227488152945|-2.9227488152945|-2.9569431667817|-3.0060479381893|-3.0340715591817|-3.0340715591817|-3.0673017308347|-3.0875574930103|-3.1014290659996|-3.1014290659996|-3.1509190683631|-3.1509190683631|-3.1509190683631||-3.1509190683631|-3.1509190683631|-3.1509190683631||-3.1509190683631|-3.1509190683631|-3.1509190683631|-3.1509190683631|-3.1509190683631|-3.178243544926|-3.2297149534907|-3.2843642764709|-3.2843642764709|-3.2843642764709|-3.2843642764709|-3.2843642764709|-3.2843642764709|-3.2843642764709|-3.2843642764709|-3.2843642764709|-3.2843642764709|-3.2843642764709|-3.3142936950946|-3.422548480169|-3.4492036947686|-3.4492036947686|-3.4492036947686|-3.4492036947686|-3.6030041254316|-3.6990174850753|-3.6990174850753|-3.7389083262871|-3.7571205161887|3.3027566860954|3.3027566860954|3.3027566860954|2.8697295796915|2.864699590211|2.8497364331672|2.8497364331672|2.8497364331672|2.8497364331672|2.8497364331672|2.8497364331672|2.8497364331672|2.8497364331672|2.8497364331672|2.8497364331672|2.8497364331672|2.8360102894797|2.8360102894797|2.8360102894797|2.7768951553673|2.7768951553673|2.7768951553673|2.7768951553673|2.7768951553673|2.7768951553673|2.7768951553673|2.7768951553673|2.7768951553673|2.7643279387521|2.7275091459883|2.7275091459883|2.7275091459883|2.7275091459883|2.7275091459883|2.7275091459883|2.7275091459883||2.7275091459883|2.7275091459883|2.7275091459883|2.7275091459883|2.7275091459883|2.7275091459883|2.7275091459883|2.7275091459883|2.7275091459883|2.7275091459883|2.7275091459883|2.7144294714095|2.7144294714095|2.7144294714095|2.6604770924385|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6441876908526|2.6311015910513|2.6311015910513|2.6311015910513|2.6311015910513|2.6311015910513||2.6251128455673||2.6223475690985|2.5444272136689|2.5444272136689|2.5444272136689|2.5259595550138|2.5259595550138|2.4288439659099|||-2.7869828625691|-2.7869828625691|-2.7954055098515|-2.7954055098515|-2.7954055098515|-2.7954055098515|-2.7954055098515|-2.8015616368167|-2.8195128784039||-2.9977920436703|-3.0048049011156|-3.0048049011156|-3.0644565712865|-3.0644565712865|-3.0644565712865|-3.0644565712865|-3.0644565712865|-3.0644565712865|-3.190507267521|2.7294612063975|2.7294612063975|2.7294612063975|2.7294612063975|2.7294612063975|2.7294612063975|2.7294612063975|2.7294612063975|2.7294612063975|2.7294612063975|2.7071791770294
09740|8576|/equities/cosco-pacific|MSCI_EEM|5.8167861397459||||5.8167861397459|5.8167861397459|5.8167861397459|5.8167861397459|5.7439703538475|5.7439703538475|5.7439703538475|5.7439703538475|5.7439703538475|5.7439703538475|5.7439703538475|5.7439703538475|5.7277447729704|5.689716421829|5.5752403065742|5.5529478825515|5.5529478825515|5.5529478825515|5.5529478825515|5.5529478825515|5.5529478825515|5.5529478825515|5.5529478825515|5.5529478825515|5.5529478825515|5.5529478825515|5.5529478825515|5.5529478825515|5.5529478825515|5.5529478825515|5.5529478825515|5.5529478825515||5.5529478825515|5.5529478825515|5.5529478825515|||5.5529478825515|5.5529478825515|5.5529478825515|5.5529478825515|5.5529478825515|5.5529478825515|5.5529478825515|5.5529478825515|5.5430270414987|5.5430270414987|5.5430270414987|5.5430270414987|5.5430270414987|5.5430270414987|5.5430270414987|5.5398989015889|5.5398989015889|5.5398989015889|5.5398989015889|5.5398989015889|5.5398989015889|5.5398989015889|5.5398989015889|5.5398989015889|5.5398989015889|5.5398989015889|5.5398989015889|5.5398989015889|5.5398989015889|5.5398989015889|5.5232209159347|5.5205434185594|5.5205434185594|5.5205434185594|5.5205434185594|5.5205434185594|5.5205434185594|5.5205434185594|5.5205434185594|5.5205434185594||5.5205434185594|5.4894927190774|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473||-5.9000186584473|-5.9000186584473|-5.9000186584473||-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000186584473|-5.9000214406519|-5.9000214406519|-5.9000214406519|-5.9000214406519|-5.9000214406519|-5.9992009842757|-5.9992009842757|-5.9992009842757|-5.9992009842757|-5.9992009842757|-5.9992009842757|-5.9992009842757|-5.9992009842757|-5.9992009842757|-5.9992009842757|-5.9992009842757|-5.9992009842757|-5.9992009842757|-5.9992009842757|-5.9992009842757|-5.9992009842757|-6.0068898426563|-6.0459888761872|-6.1283210455967|-6.2259122993762|-6.36434678526|5.6340855208598|5.6340855208598|5.6340855208598|5.3673171828811|5.2664636583929|5.1620850365456|5.1620850365456|5.1620850365456|5.1620850365456|5.1620850365456|5.1408457482665|5.1408457482665|5.0664950702819|5.0411057576242|5.0231552870557|5.0231552870557|4.951283643807|4.9242041620558|4.9068932834538|4.8665480948457||4.7968763168306|4.7968763168306|4.7968763168306|4.767085108012|4.7452901901655|4.7452901901655|4.7126958909094|4.7126958909094|4.7126958909094|4.6597267171891|4.6597267171891|4.6597267171891|4.6185852180092|4.5400946283967|4.4534104447746|4.4534104447746|4.4534104447746|4.4534104447746|4.4534104447746|4.4407688695412|4.4407688695412|4.4407688695412|4.4291880746927|4.3952087981001|4.3485652718826|4.2945170704838|4.2672413791016|4.2297125088722|4.197458133383|4.1888232110062|4.1888232110062|4.1888232110062|4.1888232110062|4.0948034522841|4.0481148823444|-4.3888116264381|-4.3888116264381|-4.3888116264381|-4.3888116264381|-4.3888116264381||-4.3888116264381||-4.3888116264381|-4.3888116264381|-4.43446765591|-4.43446765591|-4.43446765591|-4.43446765591|-4.43446765591|||-4.43446765591|-4.43446765591|-4.43446765591|-4.43446765591|-4.43446765591|-4.43446765591|-4.43446765591|-4.4955195392645|-4.5855772854528||-4.9406414696067|4.5058583842589|4.5058583842589|4.5058583842589|4.5058583842589|4.5058583842589|4.5058583842589|4.5058583842589|4.5058583842589|4.5058583842589|4.5058583842589|4.5058583842589|4.5058583842589|4.3937315529004|4.3639733680994|4.3639733680994|4.3639733680994|4.3209547094983|4.3209547094983|4.3126415249969|4.3126415249969
09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH||13.673531216715|13.673531216715|13.673531216715|13.673531216715|13.673531216715|13.673531216715|13.673531216715||13.673531216715|13.407812668586|13.324262818648|13.324262818648|13.324262818648|13.324262818648|13.324262818648|13.236402945335|13.220251083147|13.220251083147|13.186345191011|13.186345191011|13.186345191011|13.066494724496|12.939439108354|-13.536269429827|-13.536269429827|-13.536269429827|-13.536269429827|-13.536269429827|-13.536269429827|-13.536269429827|-13.536269429827|-13.536269429827|-13.536269429827|-13.536269429827|-13.536269429827||-13.536269429827|-13.569188545704|-13.639654210939|-13.679059774493|-13.711733693122|-13.764703770743|-13.819115237247|-13.84989990748|-13.84989990748||-13.84989990748|-13.84989990748|-13.84989990748|-13.84989990748|-13.84989990748|-13.84989990748|-13.84989990748|-13.84989990748|-13.866555050094|-13.8673519655|-13.8673519655|-13.876722610399|-13.876722610399|-13.876722610399|-13.876722610399|-13.876722610399|-13.876722610399|-14.076251682655|-14.076251682655|-14.076251682655|-14.09642185328|-14.09642185328|13.559703548659|13.559703548659|13.559703548659|13.559703548659|13.506892477924|13.359325289124|13.28258336848|12.997315235336|12.81575978857|12.81575978857|12.74565440125|12.74565440125|12.74565440125|12.74565440125|12.74565440125|12.74565440125|12.74565440125|12.74565440125|12.74565440125|12.74565440125|12.74565440125|12.74565440125|12.74565440125|12.74565440125|12.74565440125|12.74565440125|12.74565440125|12.74565440125|12.74565440125|12.74565440125|12.74565440125|12.74565440125|12.74565440125|12.74565440125|12.74565440125|12.74565440125|-13.555515344678|-13.555515344678|-13.555515344678|-13.555515344678|-13.555515344678|-13.555515344678|-13.555515344678|-13.555515344678|-13.555515344678|-13.555515344678|-13.555515344678|-13.555515344678|-13.555515344678|-13.555515344678|-13.555515344678|-13.555515344678|-13.555515344678|-13.560017753241|-13.605019331638|-13.647799280688|-13.673666083597|-13.709074059883|-13.830082195511|-13.910646457926|13.086047684092|13.086047684092|13.086047684092|13.086047684092|13.086047684092|13.086047684092|13.086047684092|13.086047684092|13.010608552715|12.661787641072|12.649921248511|12.649921248511|12.649921248511|12.629356938552|12.5352082|12.5352082|12.5352082|12.483564825613|12.396042759143|12.396042759143|12.396042759143|12.37449140783|12.284435062892|12.18391540258|12.18391540258|12.18391540258|12.18391540258|12.18391540258|12.18391540258|12.18391540258|12.18391540258|12.18391540258|12.18391540258|12.18391540258|12.18391540258|12.18391540258|12.084350137897|11.984067620166|11.984067620166|11.984067620166|11.972297656677|11.94199730306|11.844997367915|-12.647700032096|-12.647700032096|-12.647700032096|-12.647700032096|-12.647700032096|-12.647700032096|-12.647700032096|-12.647700032096|-12.647700032096|12.250324264936|12.250324264936|12.250324264936||||12.250324264936|12.250324264936|12.250324264936|12.250324264936|12.250324264936|12.250324264936|12.250324264936|12.250324264936|12.250324264936|12.250324264936|12.250324264936|12.244249308299|12.177833061159|12.177833061159|12.177833061159|12.177833061159|12.177833061159|12.177833061159|12.177833061159|12.177833061159|12.177833061159|12.177833061159|12.177833061159|12.159258662264|12.128960042571|12.128960042571|12.128960042571|12.128960042571|12.128960042571|12.128960042571|11.847177617389|11.73964232056|11.720545846355|11.720545846355|11.671161737853|11.563513109875|11.350014392748|-12.05400886061|-12.05400886061|-12.05400886061|-12.05400886061|-12.05400886061|-12.05400886061|-12.05400886061||||||-12.275307204691|-12.275307204691|-12.275307204691|-12.424412952322|-12.424412952322|-12.424412952322|-12.547125695434|-12.6468062117|-12.680339993624|-12.733711019256|-12.804123683217|-12.900692192981|12.011114831604|12.011114831604|12.011114831604|12.011114831604
09742|943487|/equities/china-cinda|MSCI_EEM|-1.3460129107841||||-1.3460129107841|-1.3460129107841|-1.3460129107841|-1.3460129107841|-1.3460129107841|-1.3460129107841|-1.3460129107841|-1.3460129107841|-1.3460129107841|-1.3460129107841|-1.3460129107841|-1.3460129107841|-1.3460129107841|-1.3460129107841|-1.3460129107841|-1.3483476865963|-1.3509418819431|-1.364619616874|-1.364619616874|-1.374098309038|-1.374098309038|1.251392494084|1.251392494084|1.251392494084|1.251392494084|1.251392494084|1.251392494084|1.251392494084|1.251392494084|1.251392494084|1.251392494084|1.251392494084||1.251392494084|1.251392494084|1.251392494084|||1.251392494084|1.251392494084|1.251392494084|1.251392494084|1.251392494084|1.251392494084|1.251392494084|1.251392494084|1.251392494084|1.2305459969416|1.2305459969416|1.2305459969416|1.2305459969416|1.2305459969416|1.2305459969416|1.2305459969416|1.2305459969416|1.2305459969416|1.2305459969416|1.2305459969416|1.2025302321087|-1.3447714935126|-1.3447714935126|-1.3447714935126|-1.3447714935126|-1.3447714935126|-1.3447714935126|-1.3447714935126|-1.3447714935126|-1.3447714935126|-1.3447714935126|-1.3447714935126|-1.3447714935126|-1.3447714935126|-1.3447714935126|-1.3447714935126|-1.3730794202821|-1.3834215812701|-1.3851250341434|-1.3851250341434||-1.3851250341434|-1.3851250341434|-1.3851250341434|-1.3851250341434|-1.3851250341434|-1.3885494518303|-1.3885494518303|-1.3892038909563|-1.3892038909563|-1.3892038909563|-1.3892038909563|-1.3892038909563|-1.4294634263222|-1.4294634263222|-1.4294634263222|-1.4402067402117|-1.4402067402117|-1.4402067402117|-1.4402067402117||-1.4402067402117|-1.4402067402117|-1.4402067402117|-1.449674166917|-1.4679713002832|-1.4971903884843|-1.5307671057333|-1.5597412174664|-1.5674902538152|-1.5927669449748|-1.6108522265158|-1.6230991531109|-1.6230991531109|-1.6230991531109|-1.6230991531109|-1.6230991531109|-1.6230991531109|-1.6434435699488|-1.6749372519945|-1.7043747413925|1.4769247282075|1.4769247282075|1.4769247282075|1.4769247282075|1.4769247282075|1.4769247282075|1.4769247282075|1.4769247282075|1.4769247282075|1.4769247282075|1.4769247282075|1.4460274630704|1.3472527523745|1.3397564279579|1.3397564279579|1.3097293760536|1.3049179259303|1.3049179259303|1.3049179259303|1.3049179259303|1.3049179259303|1.3049179259303|1.3049179259303|1.3049179259303|1.3049179259303|1.3049179259303|1.3049179259303|1.3032421208491|1.2964372592049|1.2964372592049|1.2964372592049|1.2964372592049|1.2964372592049|1.2964372592049|1.2964372592049|1.2964372592049|1.2964372592049|1.2964372592049|1.2338191289457|1.2120212933259|1.2012950923096|1.2012950923096|1.2012950923096|1.2012950923096|1.2012950923096||1.2012950923096|1.2012950923096|1.0981057315018|1.0823396741181|1.043913708768|1.043913708768|1.043913708768|1.043913708768|1.043913708768|1.043913708768|1.0222272689256|1.0222272689256|1.0222272689256|1.0202525716262|1.0087685650313|1.0087685650313|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813||-1.0988890886813||-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|||-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.0988890886813|-1.1226545506616||-1.2151716940822|-1.2318574580022|-1.2420638438141|-1.2495153873139|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144|1.1166216670144
09743|17499|/equities/21vianet-group|MSCI_EEM|11.637556534335|11.637556534335|11.637556534335|11.637556534335||11.637556534335|11.637556534335|10.283951685744|9.7311679764116|-12.065796149835|-12.065796149835|-12.065796149835|-12.065796149835|-12.065796149835|-12.065796149835|-12.065796149835|-12.065796149835|-12.065796149835|-12.065796149835|-12.065796149835|-12.065796149835|-12.065796149835|-12.065796149835|-12.065796149835||9.7396278942441|9.7396278942441|9.7396278942441|9.735975115919|9.6105280909537|9.2475310998491|8.5861457406737|-9.5627716170649|-9.5627716170649|-9.5627716170649|-9.5627716170649||-9.5627716170649|-9.7416816595283|-9.7416816595283|-9.7876075613016||-9.7876075613016|-9.9223389251979|-9.9223389251979|-9.9223389251979|-9.9223389251979|-10.05436980969|-10.05436980969|-10.169196353141|-10.169196353141|-10.169196353141|-10.169196353141|-10.169196353141|-10.169196353141|-10.169196353141|-10.169196353141|-10.169196353141|-10.169196353141|-10.169196353141|-10.169196353141||-10.169196353141|-10.169196353141|-10.169196353141|-10.169196353141|-10.169196353141|-10.169196353141|-10.385773537096|-10.508239495824|-10.508239495824|-10.716377827934|-11.328253001429|-11.41977521509|-11.41977521509|-11.41977521509|-11.41977521509|-11.41977521509|-11.41977521509|9.354917447407|9.354917447407|9.354917447407|9.354917447407|-10.857073828764|-10.857073828764|-10.857073828764|-10.857073828764|-10.857073828764|-10.857073828764|-10.857073828764|-10.857073828764|-11.256151833907|-11.256151833907|-11.256151833907|-11.386089602095|-11.386089602095|8.8269487328721|8.8269487328721|8.8269487328721|8.8269487328721|8.8269487328721|8.8269487328721|8.5089755757447|8.5089755757447|8.5089755757447|8.5089755757447|8.5089755757447|8.240528025428|8.0732331916087|8.0732331916087|8.0732331916087|8.0732331916087|8.0732331916087|7.5781583752152|7.5781583752152|7.4979538879921|7.0829009311977|-9.1055064233422|-9.1055064233422|-9.1055064233422|-9.1055064233422|-9.1055064233422|-9.1055064233422|-9.1055064233422||-9.1055064233422|-9.1055064233422|-9.1055064233422|-9.1055064233422|-9.1055064233422|-9.1055064233422|-9.1055064233422|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.4069861487163|7.210550270406|7.210550270406|6.5945559717191|6.341409134914|6.341409134914|6.341409134914|6.341409134914|6.2221212387632||6.1812460158214|5.9237907917718|5.9237907917718|5.9237907917718|5.4697678123822|-6.3137775280059|-6.3137775280059|-6.3137775280059|-6.3137775280059|-6.3137775280059||-6.4686416628163|-6.4730297726835|-6.5539110416003|-6.5749008913645|-6.6062022270801|-6.6062022270801|-6.6062022270801|-6.6062022270801|-6.6062022270801|-6.6062022270801|-6.6062022270801|-6.6062022270801|-6.6062022270801|-6.6062022270801|-6.9205024310883|-7.0672247485912|5.5093935037619||5.5093935037619|5.5093935037619|5.5093935037619|5.5093935037619|5.5093935037619|5.5093935037619|5.5093935037619|5.5093935037619|5.5093935037619|5.5093935037619|5.3818258841296|5.3818258841296|5.3818258841296|5.3818258841296|5.2959177051937|5.2443530863033|-7.0572207815562|-7.0572207815562|-7.0572207815562|-7.0572207815562|-7.0572207815562|-7.0572207815562|-7.0572207815562|-7.0572207815562|-7.1615011037626||-7.4376066858281|-7.5323188497743|-8.147576485974|-8.4109016157746|-8.4109016157746|-8.6335079200915|-8.6335079200915|-8.850812489095|-8.850812489095|-9.1025693221254|-9.9895218261263|-10.513357282588|-10.532897499876|-10.707274705919|-11.184083204305|-11.587063171289|-11.587063171289|-11.699520695896|-11.974834375287|-11.974834375287|-12.777038076083|-13.80670937185|-14.282021902839|-14.282021902839|-14.282021902839|-14.282021902839|-15.165925779525|-15.165925779525|-15.165925779525|-15.165925779525|-15.165925779525
09744|101612|/equities/tower-bersama|MSCI_EEM|-2052.5219696713|-2052.5219696713|-2052.5219696713|||-2066.124401267|-2066.124401267|-2066.124401267|-2066.124401267|-2068.4715569633|-2153.3017299593|-2220.8908110658|-2223.8175685716|-2223.8175685716|-2223.8175685716|-2223.8175685716|-2223.8175685716|-2320.3528539684|-2423.7253932983|-2498.0282147758|-2571.142460862|-2604.682050447|-2604.682050447|-2666.4593215395|-2666.4593215395||-2694.399246155|-2716.6040075987|-2716.6040075987|-2768.4488973319|2304.4113398354|2304.4113398354|2304.4113398354|2304.4113398354|2304.4113398354|2304.4113398354|||2304.4113398354|2137.6792664837|||2114.6436294264|1925.7151438071|1892.2409182803|1892.2409182803|1846.3787980893|-2049.2088887529|-2049.2088887529|-2049.2088887529|-2049.2088887529|-2070.5098763921|-2086.9554182134|1954.7444259374|1954.7444259374|1954.7444259374|1954.7444259374|1954.7444259374|1954.7444259374|1954.7444259374|1954.7444259374|1954.7444259374|1954.7444259374|1954.7444259374|1954.7444259374|1954.7444259374|1954.7444259374|1954.7444259374|1954.7444259374|1954.7444259374|1954.7444259374|1954.7444259374|1954.7444259374|1954.7444259374|1954.7444259374|1954.7444259374|1954.7444259374|1954.7444259374|1954.7444259374|1954.7444259374|1810.8271399305|1704.8688448984|1704.8688448984|1704.8688448984|1704.8688448984|1704.8688448984|1704.8688448984|1704.8688448984|1704.8688448984|1704.8688448984|1704.8688448984|-1908.8179165879|-1908.8179165879|-1908.8179165879|-1908.8179165879|-1908.8179165879|-1908.8179165879|-1908.8179165879|-1908.8179165879|-1908.8179165879|-1908.8179165879|-1908.8179165879|-1908.8179165879|-1908.8179165879|-1908.8179165879|-1912.2976850977|-1950.2121922759|-1950.2121922759|-1950.2121922759|-1950.2121922759|-1950.2121922759|-1950.2121922759|-1950.2121922759|-1950.2121922759|-1950.2121922759|-1950.2121922759|-1950.2121922759|-1950.2121922759|-1950.2121922759|-1950.2121922759||-1950.2121922759|-1950.2121922759|-1976.9286324394|-1976.9286324394|-2015.7540360437|-2025.5600400486|-2026.4403841544|-2026.4403841544|-2026.4403841544|-2034.378204616|-2037.3646717956|-2044.5811684439|-2044.5811684439||-2044.5811684439|-2072.8679649377|-2081.2421832641|-2088.602425849|-2093.1693620544|-2105.1881800605|-2126.597977845|-2136.4977531611|-2140.1419665587|-2140.1419665587|-2140.1419665587|-2140.1419665587|-2140.1419665587|-2140.1419665587|-2140.1419665587|-2140.1419665587|-2140.1419665587|-2168.2132961763|-2184.6814401959|-2202.9793779954|-2223.8659755505|-2226.5937969759|-2226.5937969759|-2257.8819966399|-2309.45404203|-2309.45404203|-2309.45404203|-2312.4330011126|-2312.4330011126|-2312.4330011126|-2312.4330011126|-2320.2048690997|-2320.2048690997|2030.2871969279|2030.2871969279||2030.2871969279|2030.2871969279|2030.2871969279|2030.2871969279|2030.2871969279|2030.2871969279|2030.2871969279|2030.2871969279|2030.2871969279|2030.2871969279|2030.2871969279|2030.2871969279|2030.2871969279|||2028.0968854754|2000.1076505282|1989.0780842371|1989.0780842371|||1989.0780842371|1989.0780842371|1989.0780842371|1989.0780842371|1989.0780842371|1989.0780842371|1989.0780842371|1989.0780842371|1989.0780842371|1989.0780842371|1989.0780842371|||1989.0780842371|1989.0780842371|1989.0780842371|1943.9756491523|1941.3618323915|-2013.0328991634||-2013.0328991634|-2013.0328991634|-2013.0328991634|-2013.0328991634|-2013.0328991634|-2013.0328991634|-2013.0328991634|-2013.0328991634||-2013.0328991634|-2013.0328991634|-2013.0328991634|-2013.0328991634|-2013.0328991634|-2013.0328991634|-2013.0328991634|-2013.0328991634||||||||-2117.7714666165|-2117.7714666165|-2117.7714666165|-2135.5794073517|-2183.1437859463|-2199.0486510515|-2209.0724087055|-2209.0724087055|2065.5187565328|2065.5187565328|2065.5187565328|2065.5187565328|2065.5187565328|2065.5187565328|2065.5187565328|2065.5187565328
09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER|-63693.872713155|-63693.872713155|-63693.872713155|-63693.872713155|-63693.872713155|-63693.872713155|-63693.872713155|-64708.825961217|59031.46412983|59031.46412983|59031.46412983|59031.46412983|59031.46412983|59031.46412983|59031.46412983|59031.46412983|59031.46412983|59031.46412983|59031.46412983|58987.182366478|58930.20262942|58554.669588244|58407.410653604|56660.456281783|54517.173646425|52950.192940472|52613.007142418|52613.007142418|52613.007142418||52613.007142418|52613.007142418|52613.007142418|52613.007142418|52613.007142418|-57459.409723505|||-57459.409723505|-57459.409723505|-57459.409723505||-57459.409723505|-57459.409723505|-57459.409723505|-57459.409723505|-57459.409723505|-57459.409723505|54699.657443752|54699.657443752|54699.657443752|54359.619381947|53518.465979941|52398.295533268||51561.100413666|51561.100413666|51561.100413666|51561.100413666|51561.100413666|51561.100413666|51561.100413666|51561.100413666|51561.100413666|51561.100413666|51561.100413666|51561.100413666|51561.100413666|51561.100413666||51561.100413666|50453.457300823|50453.457300823|50179.397000914|49447.107778793|48310.873800979|48310.873800979|46700.970889977|45134.412099975||44439.34677775|43890.873494855|43890.873494855|43890.873494855|43497.637216506|42900.70801834|42483.008909267|42266.489726058|42266.489726058|42266.489726058|42266.489726058|-44289.639192108|-44289.639192108|-44289.639192108||-44289.639192108|-44551.821324565|-44656.468138405|-45011.631264894|-45268.479183216|-45386.087981351|-45412.319979279|-45619.244421421|-45821.021118605|-45821.021118605|-45821.021118605|-45821.021118605|-45821.021118605|-45821.021118605|-45821.021118605|-45821.021118605|-45821.021118605|-45821.021118605|-45886.690131783|-46741.877924203|-47167.256696547|-47167.256696547|-47268.062996164|-47431.101503654|-47431.101503654|-47431.101503654|-47567.834710088|-47567.834710088|-47567.834710088|-48500.927455653|-48893.861056362|-48893.861056362|-49318.734507069|-49717.482785632|-49820.53642848|-50003.929364978|-50160.059435831|-50160.059435831|-50160.059435831||-50160.059435831|-50160.059435831|-50160.059435831|-50160.059435831|-50160.059435831|-50160.059435831||-50160.059435831|-50160.059435831|-50926.066460493|-50926.066460493|-50926.066460493|-50926.066460493|-50926.066460493|-50926.066460493|51931.037266119|51621.15251791|51276.836131011|50894.26236779|50469.180408655|49256.867120728|-54533.07665195|-54533.07665195|-54533.07665195|-56366.7518355|51962.497960555|51491.664400617|49745.182667352|49270.71934241|49270.71934241|49262.246101741|49262.246101741|48946.940113045|47713.266792273||46715.851991414|46152.417301348|46152.417301348|46152.417301348||46152.417301348|45796.01922372|45505.576915244|44858.418794716|44377.131994128|44230.146660143|43959.051844603|43935.496564271|43935.496564271|43935.496564271|43935.496564271|43935.496564271|43935.496564271|43935.496564271||43935.496564271|43935.496564271|43935.496564271|43810.551738079|43760.61304231|43471.792269233|43448.015147202|43448.015147202|43050.016830224|42555.574255804|42339.526950894|42270.585500993|41570.650556659|41410.480873332|41410.480873332|41410.480873332|41261.828238682|41261.828238682|40745.364709646|40608.183010718|40481.314456353||40123.682729281|40107.300639735|40107.300639735|40107.300639735|40107.300639735|40107.300639735|40107.300639735|39893.381801332|||39893.381801332|39893.381801332|39893.381801332|39893.381801332|39893.381801332|39893.381801332|39893.381801332|39893.381801332|39893.381801332|39893.381801332|38919.313112591|-42615.173657243|-42615.173657243|-42615.173657243|-42615.173657243|-42615.173657243|-42615.173657243||-42615.173657243|-42615.173657243|-42615.173657243|-42983.526285825|-43317.251428695|-43368.057142994|-43647.968970492|-43647.968970492|-43647.968970492|-43647.968970492|-43647.968970492|-43647.968970492
09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM|117.5724040563|117.5724040563|116.45378609405|116.45378609405|116.45378609405|116.45378609405|115.3719581408|115.3719581408|113.77439793422|113.38821992691|111.70150608261|111.70150608261|111.70115354103|111.70115354103|111.70115354103|111.70115354103|111.70115354103|111.70115354103|111.70115354103|111.70115354103|111.70115354103|111.70115354103|110.61239282337|-118.95629422451|-118.95629422451|-118.95629422451|-118.95629422451|-118.95629422451|-119.10006039346|-119.10006039346|-119.10006039346|-119.10006039346|-119.10006039346|-119.10006039346|-119.10006039346||||-119.10006039346|-119.10006039346|-119.10006039346|-119.10006039346|-119.10006039346|-119.10006039346|-119.10006039346|-119.10006039346|-119.10006039346|-119.10006039346|-119.10006039346|-119.10006039346|-119.10006039346|-119.10006039346||-119.10006039346|-119.10006039346||-119.10006039346|-119.10006039346|-119.10006039346|-119.10006039346|-119.10006039346|-119.10006039346|-119.10006039346|-119.5556226594|-120.58958073266|-122.23842303629|-124.40380337366|-124.9208926374|-126.57876959711|-126.72641066345|-130.25156740384|-131.29601799091|-131.29601799091|-131.29601799091|-131.29601799091|-131.63446443434|-132.4623017708|-132.4623017708|-133.01366863422|-135.04296514913|-135.43662794348|-135.57917030059|-135.57917030059|-138.33796700066|126.34642546188|126.34642546188||126.34642546188|126.34642546188|126.34642546188|126.34642546188|126.34642546188|126.34642546188|126.34642546188||124.10713940209|120.00793266899|112.9532585211|-118.38291136295|-118.38291136295|-118.38291136295|-118.38291136295|-118.38291136295|-118.38291136295|-118.38291136295|-118.38291136295|-118.38291136295|-118.38291136295|-118.38291136295|-118.38291136295|-118.38291136295|-118.38291136295|-118.38291136295|-118.38291136295|-118.38291136295|-118.38291136295|-118.38291136295|-118.38291136295|-118.38291136295|-118.56434595883|112.28896301944|112.28896301944|112.28896301944|111.23773668826|110.88191575031|110.88191575031|110.88191575031|110.88191575031|110.88191575031|110.88191575031|109.61879527812|108.93755030903|108.34711976547|108.34711976547|108.34711976547|107.2342584387|107.2342584387|107.2342584387|||107.2342584387|107.2342584387|105.01053962472|105.01053962472|105.01053962472|105.01053962472|105.01053962472|105.01053962472|104.28948847191||104.24628206409|104.24628206409|103.57920229343|103.09469418942|103.09469418942|102.96632687713|102.07369653015|-106.62520462953|-106.62520462953|-106.62520462953|-106.62520462953||-106.62520462953|-106.62520462953|-106.62520462953|-106.62520462953|-106.62520462953|-106.62520462953|-106.62520462953|-106.62520462953|-106.62520462953|-106.62520462953|-106.62520462953|-106.62520462953|-106.62520462953|-108.13911625503|-108.46012917226|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|||102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348|102.2018574348||100.64095270534|99.982657660912|99.982657660912|98.119619623235||96.827355136928||96.595500169047|96.595500169047|94.939444632274|94.849382924749|93.77709213861|93.668991265122|90.53499029458|89.50924727726|89.50924727726|88.718608085844|87.756786762049|||87.20899600253|87.20899600253|-91.981177774654|-91.981177774654||-95.104086416283|-95.796207129203|-96.356896810226|-96.910440900251|-97.067156555834|-98.880173950927|-99.325193278807|-100.14221392445|-100.14221392445|-100.81079324939|-101.34532583266|-102.07966506538|-102.07966506538|-102.07966506538|-102.51907229486|-103.43249666032|-103.43249666032|-104.77899229322|-104.77899229322|-104.77899229322|-104.77899229322|-104.77899229322
09747|19564|/equities/sise-cam|MSCI_EEM|-50.876599711188|-51.103998416009|45.585021903237|45.585021903237|45.585021903237|44.61224633027|43.582495379988|43.002176789186|43.002176789186|43.002176789186|42.313426581603|42.313426581603|42.285550125242|42.285550125242|42.285550125242|42.285550125242|40.256164771319|38.483516938157|-41.265321193414|-41.265321193414|-41.265321193414|-41.265321193414|-41.265321193414|-41.265321193414|-41.265321193414|-41.265321193414|-41.265321193414|-41.265321193414|-41.265321193414|-41.265321193414|-41.265321193414|-41.265321193414|-41.265321193414|-41.265321193414|-41.265321193414|-41.265321193414||-41.265321193414|-41.265321193414|-41.634800233619|-41.634800233619|-41.634800233619|-41.634800233619|-41.634800233619|38.56107877023|38.56107877023|38.56107877023|38.56107877023|38.56107877023|38.56107877023|38.56107877023|38.56107877023|38.56107877023|38.56107877023|36.222312220015|35.189180246484|35.189180246484|35.189180246484|35.133532488227|34.839481737746|34.448828815864|34.448828815864|34.448828815864|34.448828815864|34.448828815864|34.448828815864|34.448828815864|34.448828815864|34.448828815864|34.448828815864|34.448828815864|34.448828815864|34.448828815864|34.448828815864|34.448828815864|34.448828815864|34.448828815864|34.237811717779|34.237811717779|34.173125012484|33.669027681447|33.313364209176||32.852627424665|-35.914771274537|-35.914771274537|-35.914771274537|-35.914771274537|-35.914771274537|-35.914771274537|-35.957523350153|-36.748358837138|-37.145954890793|-37.215504323714|-37.458337425383|-37.934818505349|-38.203131621747|-38.454589995708|-38.638434684901|-38.862705112197|-39.475228071983|-40.260253430269|36.796046310124|36.796046310124|36.796046310124|36.796046310124|36.796046310124|36.796046310124|36.796046310124|36.796046310124|-39.740436829619|-39.740436829619|-39.740436829619|-39.740436829619|-39.740436829619|-39.740436829619|-40.086591872526|-40.086591872526|-40.49732203942|-40.550357982643|-41.795952873238|-41.911059782249|-42.367846406546|-43.488715186215|40.504161796637|40.504161796637|40.504161796637|40.504161796637|40.504161796637|40.504161796637|39.573514684115|39.016125502492|38.566822823067|38.566822823067|38.53869184761|37.040464247847|37.040464247847|37.040464247847|37.040464247847|37.040464247847|37.036252150301|37.036252150301|36.234723975662|35.306774093511|35.306774093511|35.306774093511|35.306774093511|35.306774093511|35.306774093511|35.306774093511|35.306774093511|35.306774093511|34.856882698009|34.856882698009|34.732090030191|34.565053757219|34.565053757219|34.565053757219||34.565053757219|34.565053757219|34.565053757219|34.565053757219|34.565053757219|34.565053757219|34.565053757219|34.565053757219|33.978946694829|33.563275665153|32.872529076326|32.407442550586|32.407442550586|-34.499874316553|-34.499874316553|-34.499874316553|-34.72070718854|-34.72070718854|-34.758564907636|-34.816744046401|-34.816744046401|-34.816744046401|-35.347127195422|-35.347127195422|-35.347127195422|||-35.347127195422|-35.347127195422|-35.347127195422|-35.347127195422|-35.756807376084|-36.268070063257|-36.467906776693|-37.011474414696|-37.448679177882|34.564714280369|34.564714280369|34.564714280369|34.564714280369||34.564714280369|34.564714280369|34.564714280369|34.564714280369|34.043017113211|-35.382818584086|-35.382818584086|-35.570910326244|-35.916565435464|-36.309517667619|-36.545019995203||-37.017800104873|-37.33533283103|-37.583705010552|-37.659017380543|-37.659017380543||-37.718908743138|-37.987676254108|-38.2785284422|-38.579475233087|-38.983863218106|-39.71540171071|-39.793111270906|-39.793111270906|-39.793111270906|-39.793111270906|-39.897421405935|-39.897421405935|-40.557311272279|-40.557311272279|-40.557311272279|||-40.557311272279|-40.557311272279|-40.557311272279|-40.557311272279|-40.557311272279|-41.271455578954|-42.204242435085|-42.204242435085|38.094823105794|37.858690508716|37.326322617921|37.175913986003|37.143239322013|36.58026537929|36.429183059645|36.37575939597|35.148621118746
09748|50023|/equities/greentown-chin|MSCI_EEM|9.8454818577344||||9.8454818577344|9.8454818577344|9.8454818577344|9.8454818577344|9.8454818577344|9.8454818577344|9.8454818577344|9.8454818577344|9.8454818577344|9.8454818577344|9.8454818577344|9.8454818577344|9.7610905800456|9.101767504016|8.779742147966|8.7797130505727|8.6602365617936|8.5935971080137|8.3512184155067|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992||8.2544098522992|8.2544098522992|8.2544098522992|||8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2544098522992|8.2156810703682|-9.0005387059264|-9.0005387059264|-9.0005387059264|-9.0005387059264|-9.0161540498792|-9.019060398744|-9.1250892008262|-9.1250892008262|-9.1250892008262|-9.4095436030977||-9.5576278510217|-9.5576278510217|-9.5576278510217|-9.5576278510217|-9.5576278510217|-9.5576278510217|-9.5576278510217|-9.5576278510217|-9.7423639101589|-9.8242932737761|-9.8333868554705|-9.8333868554705|-9.8588501034932|-9.8588501034932|-9.8588501034932||-9.9315000704876|-10.085556155217|-10.273395465229||-10.279809043258|-10.279809043258|-10.384788510368|-10.484829608626|-10.484829608626|-10.484829608626|-10.484829608626|-10.484829608626|-10.484829608626|-10.484829608626|-10.484829608626|-10.484829608626|-10.484829608626|-10.484829608626|-10.484829608626|-10.484829608626|-10.484829608626|-10.484829608626|-10.484829608626|-10.635922211217|-10.914357363965|-11.099286277852|-11.123439792451|-11.123439792451|9.9696933263748|9.9696933263748|9.9696933263748|9.9696933263748|9.9696933263748|9.9696933263748|9.9696933263748|9.9696933263748|9.9696933263748|9.8557705343001|9.7487878816918|9.7487878816918|9.7487878816918|9.7487878816918|9.7487878816918|9.7487878816918|9.7487878816918|9.7487878816918|9.7487878816918|9.7487878816918|9.7487878816918|9.7487878816918|9.7487878816918|9.6786531361822|9.5207252406283|9.466361088135|9.1620592741977|9.1620592741977|9.1620592741977|9.1620592741977|9.1620592741977|9.1620592741977|9.1620592741977|9.1620592741977|9.1051921243194|9.1051921243194|9.1051921243194|9.1051921243194|9.1051921243194|9.1051921243194|9.1051921243194||9.1051921243194|9.1051921243194|9.1051921243194|9.1051921243194|9.1051921243194|9.1051921243194|9.1051921243194|9.1051921243194|9.1051921243194|9.1051921243194|9.1051921243194|-10.115848061936|-10.115848061936|-10.115848061936|-10.115848061936|-10.115848061936|-10.115848061936|-10.115848061936|-10.115848061936|-10.115848061936|-10.115848061936|-10.115848061936|-10.115848061936|-10.115848061936|-10.115848061936|-10.298719933184|-10.356910655402|-10.437679235033|-10.578532421911|-10.746702207817|-10.886336076805|-11.04050144354|-11.04050144354|-11.04050144354|-11.045495794628|-11.045495794628|-11.053328459367|-11.385364948494|-11.555141738882|-11.555141738882||-11.72126871108||-11.753631496418|-11.830124852066|-11.830124852066|-11.830124852066|-11.830124852066|-11.830124852066|-11.830124852066|||-11.830124852066|-11.830124852066|-11.830124852066|-11.830124852066|-11.830124852066|-11.830124852066|-11.830124852066|-11.830124852066|-12.113472087521||-12.689828403748|-12.689828403748|-12.689828403748|-12.689828403748|-12.689828403748|-13.139809564261|10.942561763086|10.942561763086|10.942561763086|10.942561763086|10.942561763086|10.942561763086|10.942561763086|10.744892727711|10.744892727711|10.744892727711|10.744892727711|10.744892727711|10.744892727711|10.744892727711|10.744892727711
09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH|6.7482751102338||||6.7482751102338|6.7482751102338|6.7482751102338|6.7482751102338|6.7482751102338|6.7482751102338|6.687834513166|6.687834513166|6.687834513166|6.687834513166|6.687834513166|6.687834513166|6.687834513166|6.687834513166|6.687834513166|6.687834513166|6.687834513166|6.687834513166|6.6025939914678|6.485699011484|6.485699011484|6.485699011484|6.485699011484|6.485699011484|6.485699011484|6.485699011484|6.485699011484|6.485699011484|6.485699011484|6.3385173646501|6.3385173646501|6.249463753335||6.1938459724288|6.1938459724288|6.1938459724288|||6.1912067886904|6.1912067886904|6.1912067886904|6.1912067886904|6.0891185862836|5.9649067757266|5.9649067757266|5.9649067757266|5.9649067757266|5.9649067757266|5.9649067757266|5.9649067757266|5.9649067757266|5.9649067757266|5.9649067757266|5.9649067757266|5.9649067757266|5.9649067757266|5.9649067757266|5.9649067757266|5.9649067757266|5.9649067757266|5.9649067757266|5.9649067757266|5.9649067757266|5.8242654448846|5.8242654448846|5.8242654448846|5.8242654448846|5.8242654448846|5.6825171715792|5.6611300052069|5.5958312804335|5.5958312804335|5.5958312804335|5.5958312804335|5.5958312804335|5.5958312804335|5.5958312804335|5.5958312804335||5.5958312804335|5.4881459932453|5.4653852672906|5.4653852672906|5.4653852672906|5.4270948537557|5.2906608723235|5.1740676189608|5.1478528474378|5.0848470497418|5.0848470497418|5.0848470497418|5.0848470497418|5.0848470497418|5.0848470497418||5.0848470497418|5.0848470497418|5.0848470497418||5.0848470497418|5.0848470497418|5.0848470497418|5.0848470497418|5.0848470497418|5.0848470497418|5.0848470497418|5.0848470497418|5.0589469862926|5.0589469862926|-5.4244063554607|-5.4244063554607|-5.4244063554607|-5.4244063554607|-5.4244063554607|-5.4244063554607|-5.4244063554607|-5.4244063554607|-5.4244063554607|-5.536007000164|-5.5800077927949|-5.6494532175464|-5.7425348164617|-5.7425348164617|-5.8119833040709|-5.8119833040709|-5.8119833040709|-5.8119833040709|-5.8119833040709|-5.8119833040709|-5.8119833040709|-5.8119833040709|-5.8119833040709|-5.8119833040709|-5.8119833040709|-5.8119833040709|-5.8119833040709|-5.8344257196315|-5.8682508292604|-5.87160612401|-5.87160612401|-5.87160612401|-5.8856732454193|-5.9366582504942|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155|5.305144769155||5.305144769155|5.2874978096244|5.2874978096244|5.2874978096244|5.2874978096244|5.2874978096244|5.2874978096244|5.2874978096244|5.2874978096244|5.2874978096244|5.2874978096244|5.2874978096244|5.2874978096244|5.2874978096244|5.2327752942242|5.1914047976905|5.1914047976905|5.1914047976905|5.1914047976905|5.1914047976905|5.1914047976905|5.1914047976905|5.1914047976905|5.1914047976905|5.1126719073646|4.9029686799968|4.8465663287038|4.8465663287038|4.6722961104572|4.5903289755914|4.5253654012783|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813||-5.0962752704813||-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|||-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.0962752704813|-5.1914167542142||4.7190975393928|4.7190975393928|4.7190975393928|4.7190975393928|4.7190975393928|4.7190975393928|4.7190975393928|4.7190975393928|4.7155539580897|4.7155539580897|4.7155539580897|4.7155539580897|4.6940627478184|4.6940627478184|4.6940627478184|4.6940627478184|4.6940627478184|4.6940627478184|4.6940627478184|4.6940627478184|4.6884030658472
09750|19410|/equities/ford-otosan|MSCI_EEM|120.48465971175|120.48465971175|120.48465971175|120.48465971175|120.48465971175|115.72740103606|111.46933372157|108.60477798685|108.60477798685|108.60477798685|107.0275034049|107.0275034049|106.99722863335|106.24692536613|103.95916499941|103.95916499941|103.11573982071|101.04103328356|101.04103328356|97.319791907259|97.319791907259|97.283599757882|97.283599757882|97.283599757882|97.283599757882|97.283599757882|95.121730121237|95.121730121237|93.135253570987|92.436392941424|92.223769680602|91.720091450782|91.720091450782|90.763987025256|90.613902364774|90.613902364774||90.613902364774|90.613902364774|90.613902364774|90.613902364774|90.613902364774|90.613902364774|90.613902364774|90.613902364774|90.613902364774|90.613902364774|90.613902364774|90.613902364774|90.443229342615|88.139698930488|-96.479086510441|-96.479086510441|-96.479086510441|-96.479086510441|-96.479086510441|-96.479086510441|-96.479086510441|-96.479086510441|-96.479086510441|-96.479086510441|-96.977278646742|-96.977278646742|91.98774410293|91.98774410293|91.98774410293|91.98774410293|91.98774410293|91.98774410293|91.98774410293|91.98774410293|91.98774410293|91.98774410293|91.98774410293|91.98774410293|91.98774410293|91.98774410293|91.98774410293|91.98774410293|91.98774410293|89.90789994671|89.90789994671||89.90789994671|89.90789994671|89.90789994671|-99.496506897027|-99.496506897027|-99.496506897027|-99.496506897027|-99.496506897027|-99.496506897027|-100.19056449048|-101.28395986681|-101.87384616142|-102.89038733648|-104.99209424309|-106.30510607088|-106.4834519528|-107.5066088728|-109.2739803955|-109.2739803955|-109.2739803955|-109.2739803955|-111.32108695474|-111.8019523262|-111.8019523262|-111.8019523262|-111.8019523262|-111.8019523262|-111.8019523262|-111.8019523262|-111.8019523262|-111.8019523262|-111.8019523262|-111.8019523262|-113.39438671818|-113.39438671818|-115.249315524|-115.89436768271|-115.89436768271|-115.89436768271|-115.89436768271|-118.79374068288|107.2140973916|107.2140973916|107.2140973916|107.2140973916|107.2140973916|106.37677403184|105.19086351099|104.58984470039|102.66649309429|99.268329051167|97.094375619907|97.094375619907|97.094375619907|97.094375619907|97.094375619907|97.03811679654|97.03811679654|95.114577354906|94.193971702256|92.971078736692|91.17619986789|88.365674560642|88.365674560642|88.365674560642|88.365674560642|88.365674560642|88.365674560642|88.365674560642|88.365674560642|88.365674560642|88.365674560642|88.365674560642|88.365674560642|88.365674560642||88.365674560642|88.365674560642|87.517416602346|85.644356866648|84.053000528484|84.053000528484|84.053000528484|84.053000528484|83.231109070413|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|||-90.510845886065|-90.510845886065|-90.510845886065|-90.510845886065|-92.798165147386|-95.422963055065|-96.47828940119|-97.861474716684|-97.861474716684|-99.176635013709|87.569614737254|87.569614737254|87.569614737254||87.569614737254|87.569614737254|87.569614737254|86.960681006888|85.703534706411|-96.474198193138|-96.474198193138|-96.474198193138|-97.16259290503|-97.16259290503|-98.566764214818||-98.679741068222|-99.549714586843|-101.35245632872|-101.55612155225|-101.55612155225||-102.3984660178|-102.77804874265|-102.77804874265|-103.28949360146|-104.32443708064|-108.65493364998|97.317777872613|97.317777872613|97.317777872613|97.317777872613|97.317777872613|97.317777872613|97.317777872613|97.317777872613|97.317777872613|||97.317777872613|97.317777872613|97.317777872613|97.317777872613|97.317777872613|97.317777872613|97.317777872613|97.317777872613|97.317777872613|97.317777872613|96.236978160597|94.864976683432|93.766639911659|92.986269009916|90.314739241432|89.071380207087|86.579553869694
09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM|4.1464461935864||||4.1464461935864|4.1464461935864|4.1464461935864|-4.6311894961399|-4.6311894961399|-4.6311894961399|-4.6311894961399|-4.6311894961399|-4.6311894961399|-4.6311894961399|-4.6311894961399|-4.6311894961399|-4.6311894961399|-4.6311894961399|-4.6311894961399|-4.6757659457571|-4.720295617144|-4.723306959437|-4.723306959437|-4.723306959437|-4.723306959437|-4.723306959437|-4.723306959437|-4.723306959437|-4.723306959437|-4.723306959437|-4.723306959437|-4.723306959437|-4.723306959437|-4.723306959437|-4.723306959437|-4.723306959437||-4.723306959437|-4.723306959437|-4.723306959437|||-4.723306959437|-4.723306959437|-4.723306959437|-4.723306959437|-4.723306959437|-4.723306959437|-4.723306959437|-4.723306959437|-4.723306959437|-4.723306959437|-4.723306959437|-4.7447855136644|-4.7625589940135|-4.7625589940135|-4.7625589940135|4.3986626893241|4.3986626893241|4.3986626893241|4.3986626893241|4.3986626893241|4.3986626893241|4.3986626893241|4.3986626893241|4.3986626893241|4.3986626893241|4.3986626893241|4.3986626893241|4.3986626893241|4.3928549238143|4.3928549238143|4.3798385668792|-4.823838066759|-4.823838066759|-4.823838066759|-4.823838066759|-4.823838066759|-4.8537089291571|-4.8668985039391|-4.9752450644723|-4.9752450644723||-4.9763549839743|-4.9763549839743|-4.9763549839743|-4.9763549839743|-4.9763549839743|-4.978833933002|-4.978833933002|-4.978833933002|-5.014519840611|-5.014519840611|-5.014519840611|-5.014519840611|-5.1019750078205|-5.1019750078205|-5.1019750078205|-5.1477500023316|-5.2009831626648|-5.2009831626648|-5.2009831626648||-5.2009831626648|-5.2009831626648|-5.2009831626648|-5.2009831626648|-5.2009831626648|-5.2009831626648|-5.2009831626648|-5.2009831626648|-5.2009831626648|-5.2009831626648|-5.2009831626648|-5.2009831626648|-5.2009831626648|-5.2009831626648|-5.2009831626648|-5.2009831626648|-5.2009831626648|-5.2009831626648|-5.2183145637241|4.7452998467535|4.7452998467535|4.7452998467535|4.7452998467535|4.7452998467535|4.7452998467535|4.7452998467535|4.7452998467535|4.6419547064519|4.6419547064519|4.6419547064519|4.6419547064519|4.6419547064519|4.6343938226409|4.4804376887952|4.4273020363472|4.4273020363472|4.4273020363472|4.4273020363472|4.4273020363472|4.4273020363472|4.4273020363472|4.4273020363472|4.4273020363472|4.4273020363472|4.4273020363472|4.4273020363472|4.4273020363472|4.4273020363472|4.4273020363472|4.3536689388114|4.2546318225681|4.1823690393037|4.0709654731294|4.0350721522009|4.0350721522009|4.0350721522009|4.0350721522009|4.0294701964827|4.0294701964827|4.0294701964827|4.0294701964827|4.0294701964827|4.0294701964827|4.0294701964827|4.0294701964827||4.0294701964827|4.0294701964827|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.4630015739129|-4.5197550907456|-4.5197550907456|-4.5503925767454|-4.5503925767454|-4.5503925767454|-4.5503925767454|-4.6321029096746|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807||-4.6468077783807||-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|||-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807|-4.6468077783807||3.9865498673716|3.9865498673716|3.9865498673716|3.9865498673716|3.9865498673716|3.9865498673716|3.9865498673716|3.9865498673716|3.9865498673716|3.9865498673716|3.9865498673716|3.9865498673716|3.9865498673716|3.8150552524238|3.6432161053175|3.6432161053175|3.6432161053175|3.6432161053175|3.6432161053175|3.6432161053175|3.6432161053175
09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM|-1.4267241503241||||1.3393608368623|1.3393608368623|1.3393608368623|1.3393608368623|1.3393608368623|1.3393608368623|1.3393608368623|1.3393608368623|1.3393608368623|1.3393608368623|1.3393608368623|1.3393608368623|1.3362759868476|-1.4722757288003|-1.4722757288003|-1.4722757288003|-1.4722757288003|-1.4722757288003|-1.4722757288003|-1.4722757288003|-1.4722757288003|-1.4722757288003|-1.4722757288003|-1.4722757288003|-1.4722757288003|-1.4722757288003|-1.4722757288003|-1.4722757288003|-1.4722757288003|-1.4722757288003|-1.4722757288003|-1.4722757288003||-1.4775285928541|-1.4783651132378|-1.4883520052503|||-1.4883520052503|-1.5015022275261|-1.5038992036505|-1.5038992036505|-1.5038992036505|-1.5038992036505|-1.5187768924151|-1.5391965428894|-1.5485759823785|-1.5485759823785|-1.566451754009|-1.566451754009|-1.5932797346239|-1.599755264402|-1.6175058429777|-1.6338953779074|-1.6543281923767|-1.6570101460111|-1.6570101460111|-1.676677937893|-1.7035310948203|-1.7082482083725|-1.7082482083725|-1.709164650803|1.5829000060193|1.5829000060193|1.5829000060193|1.5829000060193|1.5829000060193|1.5829000060193|1.5829000060193|1.5460000705313|1.5044445275809|-1.6249525917212|-1.6249525917212|-1.6249525917212|-1.6410584331265|-1.6539538768388|-1.654948661444|-1.672683179606||-1.672683179606|-1.672683179606|-1.672683179606|-1.672683179606|-1.672683179606|-1.672683179606|-1.672683179606|-1.672683179606|-1.672683179606|-1.672683179606|-1.672683179606|-1.672683179606|-1.6819384991564|-1.6819384991564|-1.6819384991564|-1.6988205710427|-1.7181338976242|-1.7390376804512|-1.7572640840921||-1.765142815909|-1.765142815909|-1.765142815909|-1.7779364647702|-1.7881920391848|-1.7881920391848|-1.7881920391848|-1.7881920391848|-1.7881920391848|-1.7881920391848|-1.7881920391848|-1.7881920391848|-1.7881920391848|-1.7881920391848|-1.7881920391848|-1.7881920391848|-1.7881920391848|-1.7881920391848|-1.7881920391848|-1.8429911461727|-1.8705457147907|-1.9039397368775|-1.936599659693|-1.9506662617919|-2.0296291522182|-2.1012546345036|1.8545397816581|1.8545397816581|1.8545397816581|1.8545397816581|1.8545397816581|1.7428219581624|-1.9193744197346|-1.9193744197346|-1.9193744197346|-1.9193744197346|-1.9194402825487|-1.9194402825487|-1.9194402825487|-1.9194402825487|-1.9194402825487|-1.9194402825487|-1.9466003059958|1.7733686044749|1.7733686044749|1.7733686044749|1.7733686044749|1.7731873608228|1.7513193329833|1.7309569317433|1.7309569317433|1.7309569317433|1.7309569317433|1.7309569317433|1.7309569317433|1.7309569317433|1.7309569317433|1.7232854717674|1.7086505816714|1.6923895065802|1.6670993969195|1.6500541003307|-1.7906168117551|-1.7906168117551|-1.7906168117551||-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.7906168117551|-1.806796459625|1.6634453926209|1.6634453926209|1.6634453926209|1.6634453926209|1.6545719635681|1.6545719635681|1.6545719635681|1.6545719635681|1.6545719635681|1.6545719635681|1.6545719635681|1.6545719635681|1.6545719635681|1.6545719635681|1.6545719635681||1.6545719635681||1.6300913362951|1.6300913362951|1.6300913362951|1.6300913362951|1.6188782467335|1.6188782467335|1.5304203181233|||-1.7766348276772|-1.7766348276772|-1.7766348276772|-1.7766348276772|-1.7766348276772|-1.7766348276772|-1.7766348276772|-1.7766348276772|-1.7907053336212||1.555388141979|1.555388141979|1.555388141979|1.555388141979|1.555388141979|1.555388141979|1.555388141979|1.555388141979|1.555388141979|1.555388141979|1.555388141979|1.555388141979|1.555388141979|1.5409868175335|1.5128108768005|1.5128108768005|1.5128108768005|1.5128108768005|1.5128108768005|1.5128108768005|1.5128108768005
09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH|12.252637608103|12.099041867313|11.657269133525|11.469465297016|11.400239036649|11.305266060398|11.161129119182|11.033615986242|11.033615986242|10.904017783684|10.709464074817|10.658849559059|10.656696809158|10.656696809158|10.656696809158|10.505496463097|10.492217868475|10.360797822374|10.32421979628|10.230548419604|10.230548419604|10.089220830742|9.9394122460855|9.7829576443051|9.7763059343348|9.7763059343348|9.6717288455974|9.5969203800637|9.5644386249656|9.5644386249656|9.5413331134775|9.5413331134775|9.5413331134775||9.5413331134775|9.5413331134775|||9.4623150410099|9.3234063340976||||9.3234063340976|9.3234063340976|9.3234063340976|9.3234063340976|9.3234063340976|9.3234063340976|9.3234063340976|9.3234063340976|9.2187852013723|9.1385746841833|9.1385746841833|9.0854124999837|9.0854124999837|9.0525047024685|9.0525047024685|9.0525047024685|9.0335604041371|8.9760669436227|8.8619637187068|8.7988287214472|8.7988287214472|8.7988287214472|8.7988287214472|8.7988287214472|8.7988287214472|8.7988287214472|8.7988287214472|8.7988287214472|8.7988287214472|8.7988287214472||8.7988287214472|8.7988287214472|8.7988287214472|8.7988287214472|8.7988287214472|8.7988287214472|8.7988287214472|8.7988287214472|8.7988287214472|8.7988287214472|8.6651431459006|8.6045450475557|8.6045450475557|8.6045450475557|8.5988279743044|-9.1390005956721|-9.1390005956721|-9.1390005956721|-9.1390005956721|-9.1390005956721|-9.2537790283706|-9.2955402942734|-9.2955402942734|-9.2955402942734|-9.2955402942734|-9.2955402942734|-9.2955402942734|-9.2955402942734|-9.2955402942734|-9.2955402942734|-9.2955402942734|-9.2955402942734|-9.2955402942734|-9.4335999590641|8.8701504013184|8.8701504013184|8.8701504013184|8.8701504013184|8.8701504013184|8.8701504013184|8.8701504013184|8.8701504013184|8.8701504013184|8.8701504013184|8.8701504013184|8.8701504013184|8.8701504013184|8.8701504013184|8.8701504013184|8.8701504013184|8.8701504013184|8.8701504013184|8.8701504013184|8.8701504013184|8.8701504013184|8.8701504013184|8.8701504013184|8.7255004535388|8.5961112590047|8.3693459929594|-9.0952997994014||-9.0952997994014|-9.0952997994014|-9.0952997994014|-9.0952997994014|-9.0952997994014|-9.0952997994014|-9.0952997994014|-9.0952997994014|-9.1987776040576|-9.3108638392049|-9.3568972318858|-9.3568972318858|-9.3568972318858|-9.4454410572284|-9.4865523448694|-9.4865523448694|-9.4865523448694|-9.4865523448694|-9.4865523448694|-9.4865523448694|-9.4865523448694|-9.4865523448694|-9.5231628848579|-9.5231628848579|-9.5899592454198|-9.6991762645778|-9.7198163549999|-9.7198163549999|-9.7198163549999|-9.7198163549999|-9.7198163549999|-9.7198163549999|-9.7198163549999|-9.7198163549999|-9.7198163549999|-9.7198163549999|-9.7198163549999|-9.8223515131849|9.3006462983771|9.3006462983771||9.3006462983771|9.3006462983771|9.3006462983771|9.3006462983771|9.3006462983771|9.3006462983771|9.3006462983771|9.3006462983771|9.3006462983771|9.3006462983771|9.3006462983771|9.3006462983771|9.3006462983771|9.3006462983771|9.3006462983771|9.2169949336427|9.2169949336427|9.2169949336427|9.2169949336427|9.2169949336427|9.2169949336427|9.1782902857065|9.1782902857065|9.1782902857065|9.1782902857065|9.1782902857065|9.1782902857065|9.1782902857065|9.1782902857065|9.1782902857065|9.1782902857065|9.1782902857065|9.1782902857065|9.1782902857065||9.078211217059|9.0351233536814|9.0207290126279|9.0207290126279|9.0207290126279|9.0207290126279|8.939476802768|||8.8306408754341|8.660156765619|8.5748404297996|8.4530446566661|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.4460831586982|8.3709813162646|8.2898924968621|8.2898924968621|8.2898924968621|8.2898924968621|8.1498803719305|8.1086444969997|7.9869381184959
09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH||||||-85.705802579065|-86.842005035767|79.716938398233|79.716938398233|79.716938398233|79.716938398233|79.716938398233|77.957711535418|77.299201248677|77.299201248677|77.299201248677|77.299201248677|-84.009879537827|-84.009879537827|-84.724866492225|-87.04540804434|-87.417672247888|-88.001304515205|-88.618113076248|-89.076237293921|-89.582487526693|-90.669429398419|-91.480705699396|-91.480705699396|-91.480705699396|-91.480705699396|-91.480705699396|-91.480705699396|-91.480705699396|-91.480705699396|||-91.480705699396|-91.480705699396|-91.671235255688|-91.671235255688|-91.671235255688|-91.671235255688|-92.933041444851|-93.60331950491|-93.60331950491|-94.126467761125|-94.661931048605|-94.661931048605|-95.416589324974|-95.611208987792|-96.306901164142|-97.863780970141|-99.714754734618|-100.75028510688|-101.25142855775|-101.51880894912|-102.47846510698|-102.47846510698|-102.47846510698|-102.47846510698|-102.47846510698|-102.47846510698|-102.47846510698|-102.47846510698|-102.47846510698|-102.47846510698|-102.47846510698|-102.47846510698|-102.47846510698|-102.47846510698|-102.47846510698|-102.47846510698|-102.47846510698|-102.47846510698|-102.47846510698|-102.47846510698|-102.47846510698|-104.03995919547|-104.25340376177|-104.25340376177|-107.48545148945|-107.7205000782|-108.28111297819|-108.81234775354|-109.92983199016|-110.97925769903|-111.75139842671|-112.14433156828|-112.20259148642|-112.20259148642|-112.20259148642|-112.20259148642|-112.20259148642|-112.20259148642|-112.20259148642|-112.54013144887|||||||107.81656071068|107.81656071068|107.81656071068|107.81656071068|107.81656071068|107.81656071068|107.81656071068|107.81656071068|107.81656071068|107.81656071068|107.81656071068|107.81656071068|107.81656071068|107.80951305364|107.40001462272|107.10399787515|107.10399787515|107.10399787515|107.10399787515|107.10399787515|107.10399787515|106.30507867591|106.30507867591|106.30507867591|106.30507867591|106.30507867591|105.44730735108|104.77302039017|104.77302039017|104.77302039017|104.77302039017|104.77302039017|104.77302039017|104.77302039017|104.77302039017|104.77302039017|104.77302039017|104.77302039017|104.77302039017|104.77302039017|104.77302039017|104.77302039017|104.77302039017|104.77302039017|104.77302039017|104.77302039017|104.77302039017|104.77302039017|104.77302039017|104.12224348772|102.87317194488|102.87317194488|102.87317194488|102.87317194488|102.87317194488|102.87317194488|102.87317194488|102.87317194488|102.87317194488|102.87317194488|102.87317194488|102.87317194488|102.87317194488|101.98241291606|-108.72168485932|-108.72168485932|-108.72168485932|-108.72168485932|-108.72168485932|-108.72168485932|-108.72168485932|-108.72168485932|-108.72168485932|-108.72168485932|-108.72168485932|-108.72168485932|-108.72168485932|-111.54187162511|-115.09096991345|-115.34218774156|-115.86354091781|-118.03282534434|-119.38313745738|-119.963485233|-120.48973532274|-120.48973532274||-122.63351644709|-122.63351644709|-122.63351644709|-122.63351644709|-122.77900407271|-122.77900407271|-122.77900407271|-122.77900407271|-122.77900407271|-123.29277862395|118.00643985996|118.00643985996|118.00643985996|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139||||-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139|-122.36016267139||120.10511832127|120.10511832127|120.10511832127|120.10511832127|120.10511832127|120.00735404634|119.83871703554|119.83871703554|119.83871703554|119.83871703554|119.83871703554|119.83871703554|119.65024116756|118.39359885588|116.06733652104|113.6659239238|113.48708486404|113.48708486404|113.48708486404|113.48708486404|113.48708486404
09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH|3.8718819738153|3.8718819738153|||3.8718819738153|3.8718819738153|3.8718819738153|3.8718819738153|3.8718819738153|3.8718819738153|3.8718819738153|3.8718819738153|3.8718819738153|3.8718819738153||3.8718819738153|3.8718819738153|3.8718819738153|3.8718819738153|3.8585373054521|3.8585373054521|3.8585373054521|3.8585373054521|3.8585373054521|3.8585373054521|3.7794859553462|3.6938260133625|-3.9945975621099|-3.9945975621099|-3.9945975621099|-3.9945975621099|-3.9945975621099|-3.9945975621099|-3.9945975621099|-3.9945975621099|-3.9945975621099||-3.9945975621099|-4.0355524820009|-4.0355524820009|-4.0695028748688||-4.1092521812267|-4.1092521812267|-4.1092521812267|-4.1092521812267|-4.1358357431432|-4.1587063738528|-4.1818959656494|-4.1853168865313|-4.1853168865313|-4.1853168865313|-4.1864632258007|-4.2232924577471|-4.3003249032494|-4.3220278006126|-4.3500308440051|-4.3599944533746|-4.3599944533746|-4.3599944533746|-4.3972780714132|-4.3972780714132|-4.3972780714132|-4.3972780714132|-4.3972780714132|-4.3972780714132|-4.3972780714132|-4.3972780714132|-4.3972780714132|-4.3972780714132|-4.3972780714132|-4.3972780714132|-4.3972780714132|-4.3972780714132|-4.3972780714132|-4.3972780714132|-4.3972780714132|-4.4166336439459|-4.4166336439459|-4.4166336439459|-4.4166336439459|-4.4215847384302|-4.4215847384302|-4.495649829106|4.2196139333875|4.2196139333875|4.2196139333875|4.2196139333875|4.2196139333875||4.2196139333875|4.2196139333875|4.2196139333875|4.2196139333875|4.2196139333875|4.2196139333875|4.2029043301643|4.1849488521584|4.1849488521584|4.1849488521584|4.1849488521584|4.1849488521584|4.1849488521584|4.1849488521584|4.1849488521584|4.1849488521584|4.1849488521584|4.1849488521584|4.1849488521584|4.1849488521584|4.1849488521584|4.1771652990986|4.1335168209792|||-4.352859633611|-4.352859633611|-4.352859633611|-4.352859633611|-4.352859633611||-4.352859633611|-4.352859633611|-4.352859633611||-4.352859633611|-4.352859633611|-4.352859633611|-4.3687327365593|-4.3763370254544|-4.3763370254544|-4.3825967023668|-4.3898075638312|-4.3898075638312|-4.3898075638312|-4.3898075638312|-4.3898075638312|-4.3898075638312|-4.3898075638312|-4.3898075638312|-4.3898075638312|-4.4190834346251|-4.4190834346251|-4.4692982931301|-4.4692982931301|-4.4692982931301|-4.507651911273|-4.507651911273|-4.5362797424687|-4.5547555205439|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3555938328107|4.3417046555342||4.3417046555342|4.3417046555342|4.3417046555342|4.3180050859254|4.3127834807283|-4.6279836568008|-4.6279836568008|-4.6279836568008|-4.6279836568008|-4.6279836568008|-4.6279836568008|-4.6279836568008|-4.6279836568008|-4.6279836568008|-4.6279836568008|-4.6279836568008|-4.6279836568008|-4.6972041033782||-4.7580045752037|-4.8005605861333|-4.8123552820711|-4.8123552820711|-4.8123552820711|-4.8123552820711|-4.8123552820711|-4.8581727634567|-4.8651918449554|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538||4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538||4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|||4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538||4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6076277950538|4.6023642728872
09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH|-3.2100628172194||||-3.2100628172194|-3.2150698143945|-3.2652229773605|-3.2652229773605|-3.2652229773605|-3.2652229773605|-3.2652229773605|-3.2652229773605|-3.2652229773605|-3.2942621593005|-3.2942621593005|-3.2942621593005|-3.2942621593005|-3.2942621593005|-3.3025135336459|-3.3439039188557|-3.3748932500607|-3.3852385748471|-3.3852385748471|-3.3974873345257|3.0695674464634|3.0695674464634|3.0695674464634|3.0695674464634|3.0695674464634|3.0695674464634|3.0695674464634|3.0695674464634|3.0695674464634|3.0695674464634|3.0695674464634|3.0695674464634||3.0695674464634|3.0695674464634|3.0695674464634|||3.0695674464634|3.0272972501573|2.9997746720642|2.9836385133896|2.8901539646954|2.7751710242|2.731301103032|2.72900158085|-3.0277295247948|-3.0277295247948|-3.0277295247948|-3.0277295247948|-3.0277295247948|-3.0277295247948|-3.0277295247948|-3.0277295247948|-3.0277295247948|-3.0277295247948|-3.0277295247948|-3.0277295247948|-3.0645055843691|-3.0645055843691|-3.0645055843691|-3.1011173143762|-3.1645747704393|-3.1907445065346|-3.1907445065346|-3.1907445065346|-3.1907445065346|-3.1907445065346|-3.1907445065346|-3.1907445065346|-3.1907445065346|-3.1907445065346|-3.2146228071307|-3.2146228071307|-3.3006920015651|-3.3452987920892|-3.3452987920892|-3.39977642029||-3.427171394919|-3.427171394919|-3.427171394919|-3.427171394919|-3.427171394919|-3.427171394919|-3.427171394919|-3.427171394919|-3.4787301635725|-3.4787301635725|-3.4817040099017|-3.4817040099017|-3.6441155819222|3.1013181579122|3.1013181579122||3.1013181579122|3.1013181579122|3.1013181579122||3.1013181579122|3.1013181579122|3.1013181579122|3.1013181579122|3.1013181579122|3.1013181579122|3.1013181579122|3.1013181579122|3.1013181579122|3.1013181579122|3.1013181579122|3.1013181579122|2.79201996459|-3.0275650828759|-3.0275650828759|-3.0275650828759|-3.0284056762501|-3.0304507789396|-3.0321675602355|2.7803967042004|2.7803967042004|2.7803967042004|2.7803967042004|2.7803967042004|2.7803967042004|2.7803967042004|2.7803967042004|2.7803967042004|2.7803967042004|2.7803967042004|2.7803967042004|2.7285990901415|2.7285990901415|2.7285990901415|2.7285990901415|2.7285990901415|2.7285990901415|2.7285990901415|2.7285990901415|2.7285990901415|2.7285990901415|2.7285990901415|2.7285990901415|2.7285990901415|2.7285990901415|2.7285990901415|2.7285990901415|2.7285990901415|2.7285990901415|2.7285990901415|2.7285990901415|2.7121717631938|2.7121717631938|2.7121717631938|2.7121717631938|2.7121717631938|2.7121717631938|2.7121717631938|2.6535240875485|2.6183601868155|2.5798447410268|2.5109385958427|2.4910428779119|2.4783809600929|2.4609788323618||2.4593565200554|2.4593565200554|2.4525509433258|2.4525509433258|2.4525509433258|2.4525509433258|2.4525509433258|2.4525509433258|2.4525509433258|2.4525509433258|2.4525509433258|2.4525509433258|2.4525509433258|2.4525509433258|2.4460624789228|2.4460624789228|2.4460624789228|2.4460624789228|2.4460624789228|2.4460624789228|2.4460624789228|2.4460624789228|2.3850693277772|2.3347109539104|2.3347109539104|2.3347109539104|2.3207899445507|2.29143328073|2.2882591817376|2.2822128235965|2.2822128235965|2.2822128235965|2.2822128235965|2.2822128235965|2.2822128235965|2.2413475976685|2.2064973365708|2.1822192549091|2.1763546995964|2.14200927591||2.14200927591||2.14200927591|2.0867479522815|-2.3878398744237|-2.3878398744237|-2.3878398744237|-2.3878398744237|-2.3878398744237|||-2.3878398744237|-2.3878398744237|-2.3878398744237|-2.3878398744237|-2.3878398744237|-2.3878398744237|-2.3878398744237|-2.4298219910343|-2.4748021221911||-2.618113448968|-2.6352635861799|-2.6352635861799|-2.6769593955592|-2.7438437807909|-2.7446220053997|-2.7446220053997|-2.7824797039396|-2.7824797039396|-2.7824797039396|-2.7824797039396|-2.7824797039396|-2.7824797039396|-2.7824797039396|-2.7824797039396|-2.7824797039396|-2.7824797039396|-2.7824797039396|-2.7824797039396|-2.7824797039396|-2.7824797039396
09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH|-6536.0014945129|-6590.7778253397|-6590.7778253397|-6590.7778253397|-6590.7778253397|-6590.7778253397|-6590.7778253397|-6590.7778253397|-6590.7778253397|-6590.7778253397|-6590.7778253397|6172.7971695005|6172.7971695005|6172.7971695005|6172.7971695005|6172.7971695005|6172.7971695005|6172.7971695005|6156.1412234901|6128.7522881147|6128.7522881147|6019.3526400059|5984.2143083406|5984.2143083406|5984.2143083406|5984.2143083406|5984.2143083406|5984.2143083406|5962.6767868281|5945.029898776|5859.9721043258|5809.069075336|-6115.4343253475|-6115.4343253475|-6115.4343253475|-6115.4343253475|||-6115.4343253475|-6115.4343253475|-6115.4343253475||-6115.4343253475|-6115.4343253475|-6115.4343253475|-6115.4343253475|-6200.4874634161|-6200.4874634161|-6310.6470947679|5911.9164243223|5911.9164243223|5911.9164243223|5911.9164243223|5911.9164243223||5911.9164243223|5911.9164243223|5911.9164243223|5911.9164243223|5907.2126665647|5853.7854221671|5853.7854221671|5809.9558618697|5767.5477341674|5767.5477341674|5767.5477341674|5767.5477341674|5767.5477341674|5767.5477341674|5767.5477341674|5767.5477341674|5767.5477341674|5760.7243316926|5760.7243316926|5760.7243316926|5760.7243316926|5760.7243316926|5760.7243316926|5760.7243316926|5760.7243316926||5760.7243316926|5760.7243316926|5760.7243316926|5689.1935662469|5649.4848779228|5649.4848779228|5649.4848779228|5649.4848779228|5630.3498155305|5569.0220389576|5523.5412520535|-5877.95111335|-5877.95111335|-5877.95111335|-5877.95111335|-5877.95111335|-5894.1623969948|-5933.2415305151|-5955.8235432912|-5955.8235432912|-5956.3644374231|-5956.3644374231|-5956.3644374231|-5956.3644374231|-5956.3644374231|-5956.3644374231|-5956.3644374231|-5956.3644374231|-5961.9492284302|||-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207||-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6060.6308290207|-6098.8232084606|-6145.4534672999|-6202.5087472205|-6202.5087472205|-6202.5087472205|-6253.8320932658|-6261.6562391544|-6261.6562391544||-6399.5459406403|6077.2981512132|6077.2981512132|6077.2981512132|6077.2981512132|6077.2981512132|6077.2981512132|6077.2981512132|5892.9980542994|-6280.0570007068|-6280.0570007068|-6280.0570007068|-6280.0570007068|-6280.0570007068|-6280.0570007068|-6280.0570007068|-6280.0570007068||-6347.6299031291|-6389.1000659768|-6433.2167888023|-6496.396312645|-6518.7070574527|-6575.485651944|-6583.6452176548|-6630.6612173161|-6703.573580221|-6738.1095607056|-6791.9007323885|-6791.9007323885|-6791.9007323885|-6791.9007323885|-6847.5283202754|-6918.653862806|-6963.9461185077|-6963.9461185077|-6963.9461185077|-6963.9461185077|-7088.0179582811||-7119.175552604|-7190.4574723507|-7190.4574723507|-7397.3639069955|6772.8938610803|6772.8938610803|6772.8938610803|6772.8938610803|6772.8938610803|6772.8938610803|6772.8938610803|6772.8938610803|6772.8938610803||6772.8938610803|6772.8938610803|6772.8938610803|6772.8938610803|6772.8938610803|6772.8938610803|6772.8938610803|6772.8938610803||6772.8938610803|-7332.2442074165|-7332.2442074165|-7332.2442074165|-7332.2442074165|-7332.2442074165|-7332.2442074165|-7332.2442074165|-7333.8773981232|6892.5474094474|6892.5474094474|6892.5474094474|6892.5474094474|6892.5474094474|6892.5474094474|6784.0581838912|6689.6647192975|6622.8162679695|6603.1806307746|6603.1806307746|6603.1806307746|6533.1524842252|6533.1524842252|6533.1524842252|6533.1524842252|6533.1524842252|6533.1524842252|6533.1524842252|6533.1524842252|6509.280538028|6440.8672644755
09758|102406|/equities/amata-b-grimm-|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM|-20.708623320504|-20.826803002804|-20.90978101674|-20.985952437759|-20.985952437759|-20.985952437759|-20.985952437759|-20.985952437759|-20.985952437759|-20.985952437759|-20.985952437759|-20.985952437759|-20.985952437759|-20.985952437759||-20.985952437759|-21.323281249338|-21.570868766897|-21.977075352264|-22.318973821614|-22.727192660409|-22.806880708356|-23.099867763144|-23.369297387448|20.826075045389|20.826075045389|20.826075045389|20.826075045389|20.826075045389|20.826075045389|20.826075045389|20.310638392548|-22.393196555192|-22.393196555192|-22.393196555192|-22.393196555192||-22.393196555192|-22.393196555192|-22.393196555192|-22.393196555192||-22.393196555192|-22.393196555192|-22.393196555192|-22.393196555192|-22.393196555192|-22.393196555192|-22.393196555192|-22.393196555192||-22.393196555192|-22.393196555192|-22.552996604768|-22.603329526456|-22.603329526456|-23.219811822608|-23.608679243409|-23.641659786398|-23.641659786398|-23.641659786398|-23.641659786398|-23.765652342127|-23.765652342127|-23.765652342127|-23.765652342127|21.350953353651|21.350953353651|21.350953353651||21.350953353651|21.350953353651|21.350953353651|21.350953353651|21.350953353651|21.350953353651|21.350953353651|21.350953353651|21.350953353651|21.350953353651|21.350953353651|21.350953353651|21.350953353651|21.350953353651|21.350953353651|21.350953353651|20.121614417773|19.514840254065|19.514840254065|19.514840254065|19.514840254065|19.514840254065|19.109265999525|-20.506964704874|-20.506964704874|-20.506964704874|-20.506964704874|-20.554404600332|-20.75767226558|-20.817412751042|-20.963236801186|-21.214151374012|-21.222390483386|-21.360434239183|-21.540482301485|-21.757202434287|-22.080780770763|-22.281421637518|-22.391372326402|-22.391372326402|-22.391372326402|-22.391372326402|-22.391372326402||-22.391372326402|-22.391372326402|-22.391372326402|-22.391372326402|-22.460333401293|-22.460333401293|-22.460333401293|-22.460333401293|-22.460333401293|-22.460333401293|-22.460333401293|-22.460333401293|-22.460333401293|-22.460333401293|-22.460333401293|-22.460333401293|-22.945369992356|-23.213744465621|-23.821937049|21.383757974361|21.383757974361|21.383757974361|21.383757974361|21.383757974361|21.383757974361|21.383757974361|21.383757974361|21.383757974361|21.383757974361|21.383757974361|21.383757974361|21.383757974361|21.383757974361|21.383757974361|21.383757974361|21.321397677235|-23.894888403265|-23.894888403265|-23.894888403265|-23.894888403265|-23.894888403265|-23.894888403265|-24.24487538056|-24.430939608011|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.727116637962|21.681622837841|21.681622837841|21.681622837841|21.681622837841|21.681622837841|21.681622837841|21.575064759233|21.575064759233|21.575064759233|21.575064759233|21.575064759233|21.575064759233|21.295072030997|20.856191370196|20.646238290679|20.646238290679||20.646238290679|20.646238290679|20.646238290679|20.540820505234|19.832123770651|19.832123770651|19.119026305871|18.490029046487|||18.168921573903|18.079902480535|18.079902480535|18.079902480535|18.079902480535|18.079902480535|18.079902480535|18.079902480535|18.079902480535|18.079902480535|17.460447442192|16.829942636643|-19.61258598739|-19.61258598739|-19.61258598739|-19.61258598739|-19.61258598739|-19.61258598739|-19.61258598739|-19.61258598739|-19.61258598739|-19.61258598739||-19.61258598739|-19.61258598739|-19.61258598739|-19.61258598739|-19.61258598739|-19.61258598739|-19.61258598739
09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM|-0.9461902256708||||-0.9461902256708|-0.95341570026107|-0.95341570026107|-0.95341570026107|-0.95341570026107|-0.95341570026107|-0.95341570026107|-0.95341570026107|-0.95341570026107|-0.95341570026107|-0.95341570026107|-0.95341570026107|-0.95341570026107|-0.95341570026107|-0.95341570026107|-0.95341570026107|-0.95341570026107|-0.95341570026107|-0.96268411087136|-0.96909345970265|-0.98399275856672|-0.98443638635408|-0.98715152622077|-0.98787258980709|-0.98787258980709|-0.98787258980709|-0.98787258980709|-0.98787258980709|-0.98787258980709|-0.98787258980709|-0.98787258980709|-0.98787258980709||-0.98787258980709|-0.98787258980709|-0.98787258980709|||-0.98787258980709|-0.98787258980709|-0.98787258980709|-0.98787258980709|-0.98787258980709|-0.98787258980709|-0.98787258980709|-1.0020806603745|-1.0123118419466|-1.0128541222101|-1.0128541222101|-1.023171274848|-1.0272484538085|-1.0272484538085|-1.0303133310532|-1.0303133310532|-1.0303133310532|-1.0341471822221|-1.0341471822221|-1.0341471822221|-1.0457190673836|-1.0474656170483|0.96984768567475|0.96984768567475|0.96984768567475|0.96984768567475|0.96984768567475|0.96984768567475|0.96984768567475|0.96984768567475|0.95649747117794|-1.0645592352457|-1.0645592352457|-1.0645592352457|-1.0645592352457|-1.0645592352457|-1.0645592352457|-1.0645592352457|-1.0645592352457|-1.0645592352457||-1.0645592352457|-1.0645592352457|-1.0645592352457|-1.0645592352457|-1.0645592352457|-1.066492865815|-1.066492865815|-1.075547610537|-1.0880217412565|-1.0880217412565|-1.0950241596008|1.0019452115569|1.0019452115569|1.0019452115569|1.0019452115569|1.0019452115569|1.0019452115569|1.0019452115569|1.0019452115569||1.0019452115569|1.0019452115569|1.0019452115569|1.0019452115569|1.0019452115569|1.0019452115569|1.0019452115569|1.0019452115569|1.0019452115569|1.0019452115569|1.0019452115569|1.0019452115569|0.99771689272295|0.99190765063378|0.97156406155794|0.94007113367947|-1.0811850354909|-1.0811850354909|-1.0811850354909|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98925290358161|0.98344743589894|0.98344743589894|0.98344743589894|0.98344743589894|0.98243915411093|0.98243915411093|0.98243915411093|0.98243915411093|0.98243915411093|0.98243915411093|0.94104346933473|0.92115939659663|0.90351044914002|0.86612271689568|0.82482256699292|-0.9398729158386|-0.9398729158386|-0.9398729158386||-0.9398729158386|-0.9398729158386|-0.9398729158386|-0.9398729158386|-0.9398729158386|-0.9398729158386|-0.9398729158386|-0.94541433596439|-0.96268259975455|-0.96691812522103|-0.96691812522103|-0.96691812522103|-0.96691812522103|-0.96691812522103|-0.96691812522103|-0.96691812522103|-0.96691812522103|-0.96691812522103|-0.96691812522103|-0.96691812522103|-0.97602014019412|0.87705721352102|0.87705721352102|0.87705721352102|0.87705721352102|0.87705721352102|0.87705721352102|0.87705721352102|0.87705721352102|0.87705721352102|0.87705721352102|0.87705721352102|0.87705721352102|0.86506359216905|0.85673731165171|0.85365917861616|0.85365917861616|0.85365917861616|0.85365917861616|0.84851019448875||0.84587815270174||0.84587815270174|0.84587815270174|0.83430905988203|0.82034340225311|0.80816740940797|0.80816740940797|0.80816740940797|||0.80816740940797|0.80816740940797|0.80816740940797|0.80816740940797|0.80816740940797|0.80816740940797|0.80816740940797|0.80816740940797|0.80816740940797||0.80816740940797|0.79163481887786|0.79163481887786|0.79163481887786|0.79163481887786|0.79163481887786|0.79163481887786|0.79163481887786|0.79163481887786|0.79163481887786|0.79163481887786|0.78844370331732|0.78844370331732|-0.9105314207407|-0.9105314207407|-0.91559048629825|-0.93843385286932|-0.94177016478268|-0.94177016478268|-0.94530017024376|-0.94755573345663
09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM|-8.1742215631672|-8.1742215631672|-8.1742215631672|-8.1742215631672|-8.1742215631672|-8.1742215631672|-8.1742215631672|-8.1742215631672|-8.1742215631672|7.599312605606|7.599312605606|7.599312605606|7.599312605606|7.599312605606|7.599312605606|7.599312605606|7.599312605606|7.599312605606|7.599312605606|7.599312605606|7.599312605606|7.599312605606|7.599312605606|7.599312605606|7.4919325460459|7.4919325460459|7.4919325460459|7.4919325460459|7.4919325460459|7.4919325460459|7.4919325460459|7.4919325460459|7.4919325460459|7.4919325460459|7.4919325460459||||7.3955338473949|7.3955338473949|7.3955338473949|7.3955338473949|7.3955338473949|7.3955338473949|7.3505932485432|7.3367702602645|7.2269670830061|7.129963250722|7.0650710780996|7.0650710780996|7.0650710780996|7.0650710780996||7.0650710780996|7.0650710780996||7.0650710780996|7.0650710780996|7.0650710780996|7.0223013780269|6.9692234884537|6.903671195335|6.903671195335|6.8790791324187|6.624594111966|6.624594111966|6.624594111966|6.535660023741|6.5285112805411|6.5094570790447|6.4934655779572|6.4934655779572|-7.2940161316447|-7.2940161316447|-7.2940161316447|-7.2940161316447|-7.2940161316447|-7.2940161316447|-7.395390506739|-7.395390506739|-7.4698780070351|-7.4970866585889|-7.5275761199486|-7.5275761199486|-7.6111956252535|-7.6902176686878||-7.853019510017|-7.9894659897863|-8.2299622320665|-8.3026960412369|-8.3026960412369|-8.3026960412369|-8.3026960412369||-8.3026960412369|-8.3026960412369|-8.3026960412369|-8.3026960412369|-8.3026960412369|-8.3311065557692|-8.3311065557692|-8.3401184482811|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|7.6451007922778|||7.5738005119599|7.5738005119599|7.5738005119599|7.5017496301692|7.5017496301692|7.5017496301692|7.4852769853849|7.2253074118582|7.015458759763||7.015458759763|7.015458759763|7.015458759763|7.015458759763|7.015458759763|7.015458759763|7.015458759763|6.9893985159951|6.8382207958519|6.723023159484|6.5055525397458||6.5055525397458|6.5055525397458|6.4228363672007|6.3862176666423|6.3862176666423|6.3152418677193|6.1857925393677|6.1857925393677|6.1157472706216|6.1157472706216|6.1157472706216|6.1157472706216|6.1157472706216|6.1157472706216|6.1157472706216|6.1157472706216|6.0395822452376|6.0395822452376|6.0395822452376|6.0395822452376|6.0395822452376|5.9328691083932|5.8535439612838|5.8535439612838|5.8535439612838|5.8535439612838|||5.8535439612838|5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786||5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786||5.7738978210786||5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786|5.7738978210786|5.7722191593255|5.7722191593255|5.7722191593255|5.7274657378821|-6.5824423310324|-6.5824423310324|||-6.5824423310324|-6.5824423310324|-6.5824423310324|-6.5824423310324||-6.6063683071642|-6.6063683071642|-6.6063683071642|-6.6282322572225|-6.6282322572225|5.9729540567357|5.9729540567357|5.9729540567357|5.9729540567357|5.9729540567357|5.9729540567357|5.9729540567357|5.7412522013359|5.7412522013359|5.7412522013359|5.7412522013359|5.7412522013359|5.7412522013359|5.7412522013359|5.7412522013359|5.7412522013359|5.7412522013359
09762|100135|/equities/sh-pharma|MSCI_EEM|11.5558878895||||11.5558878895|11.5558878895|11.5558878895|11.5558878895|11.5558878895|11.5558878895|11.5558878895|11.5558878895|11.5558878895|11.5558878895|11.5558878895|11.5558878895|11.5558878895|11.5558878895|11.5558878895|11.507653341951|11.486952932874|11.486952932874|11.486952932874|11.486952932874|11.486952932874|11.486952932874|11.486952932874|11.486952932874|11.44105885669|11.422973670151|11.422973670151|-11.906514992719|-11.906514992719|-11.906514992719|-11.906514992719|-11.906514992719||-11.906514992719|-12.044460948313|-12.095512266518|||-12.192236392102|-12.239707011207|-12.251072966506|-12.251072966506|-12.251072966506|-12.251072966506|-12.260272029082|-12.260272029082|-12.260272029082|-12.260272029082|-12.323635793438|-12.325299601709|-12.325299601709|-12.325299601709|-12.325299601709|-12.325299601709|-12.325299601709|-12.325299601709|-12.325719107433|-12.325719107433|-12.325719107433|-12.325719107433|-12.325719107433|-12.425914803542|-12.425914803542|-12.425914803542|-12.425914803542|-12.425914803542|-12.425914803542|-12.425914803542|-12.425914803542|-12.425914803542|-12.425914803542|-12.425914803542|-12.425914803542|-12.425914803542|-12.425914803542|-12.425914803542|-12.6604292302|-12.6604292302||-12.6604292302|-12.6604292302|-12.6604292302|-12.6604292302|-12.6604292302|-12.6604292302|-12.6604292302|-12.6604292302|-12.6604292302|-12.6604292302|-12.6604292302|-12.6604292302|-12.66297567821|-12.66297567821|-12.66297567821|-12.71441701757|-12.73052717073|-12.73052717073|-12.73052717073||-12.73052717073|-12.73052717073|-12.73052717073|-12.73052717073|-12.73052717073|-12.73052717073|-12.73052717073|-12.73052717073|-12.73052717073|-12.73052717073|-12.73052717073|-12.73052717073|-12.73052717073|-12.73052717073|-12.73052717073|-12.73052717073|-12.73052717073|-12.73052717073|-12.771697053459|-12.906329853829|12.108565952992|12.108565952992|12.108565952992|12.108565952992|12.108565952992|12.108565952992|12.108565952992|12.108565952992|12.108565952992|12.108565952992|12.108565952992|12.108565952992|12.09403518218|12.09403518218|12.09403518218|12.09403518218|12.09403518218|12.09403518218|12.09403518218|12.09403518218|12.09403518218|12.09403518218|12.09403518218|12.09403518218|12.09403518218|12.034478928901|12.034478928901|12.034478928901|11.987198805652|11.952590877433|11.952590877433|11.853990217734|11.853322714223|11.783733868652|11.783733868652|11.783733868652|11.783733868652|11.73192667967|11.61658541368|-12.205701837619|-12.205701837619|-12.205701837619|-12.205701837619|-12.205701837619|-12.205701837619||-12.205701837619|-12.205701837619|-12.205701837619|-12.205701837619|-12.205701837619|-12.205701837619|-12.205701837619|-12.333002524994|11.39076573361|11.39076573361|11.39076573361|11.39076573361|11.383072980124|11.285636990024|11.234041153008|11.073211465918|11.073211465918|11.073211465918|11.07245719283|10.908157621953|10.908157621953|10.908157621953|10.796842031052|10.67946485695|10.67946485695|10.67946485695|10.67946485695|10.650294493375|10.650294493375|10.650294493375|10.623660245138|-11.267681090733|-11.267681090733|-11.267681090733|-11.267681090733|-11.267681090733|-11.267681090733|-11.267681090733|-11.267681090733|-11.267681090733||-11.267681090733||-11.267681090733|-11.320756930666|-11.392674385014|-11.392674385014|-11.392674385014|-11.392674385014|-11.392674385014|||-11.392674385014|-11.392674385014|-11.392674385014|-11.392674385014|-11.392674385014|-11.392674385014|-11.392674385014|-11.392674385014|-11.508527316984||-11.899090014743|-11.899090014743|-11.899090014743|-11.899090014743|-12.113964707174|-12.113964707174|-12.113964707174|-12.182183113935|-12.273536460535|-12.488373881066|-12.506460189356|-12.506460189356|-12.506460189356|-12.506460189356|-12.506460189356|-12.506460189356|-12.510429286157|-12.510429286157|-12.510429286157|-12.510429286157|-12.510429286157
09763|1166826|/equities/stx-pan-ocean?cid=1166826|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09764|1159521|/equities/akeso-inc|MSCI_EEM|-114.84586283103||||-114.84586283103|-114.84586283103|-114.84586283103|-114.84586283103|-114.84586283103|-114.84586283103|-114.84586283103|-114.84586283103|-114.84586283103|-114.84586283103|-118.68706964272|-124.18007695694|-124.37786269209|-125.54206779292|-126.54674199213|-127.85547559858|-127.85547559858|-127.85547559858|-129.10052869718|114.26749632906|114.26749632906|114.26749632906|114.26749632906|114.26749632906|114.26749632906|114.26749632906|114.26749632906|114.26749632906|110.80606102672|110.80606102672|110.80606102672|110.80606102672||110.80606102672|110.80606102672|110.80606102672|||110.80606102672|110.80606102672|110.80606102672|110.80606102672|110.80606102672|110.80606102672|110.80606102672|110.80606102672|110.80606102672|110.80606102672|110.80606102672|110.80606102672|110.80606102672|109.17895491616|108.70646484619|108.70646484619|108.70646484619|108.70646484619|108.70646484619|107.82385135498|-124.28461289606|-124.28461289606|-124.28461289606|-124.28461289606|-126.72174572897|-126.72174572897|-129.95236566672|-129.95236566672|-129.95236566672|-129.95236566672|-129.95236566672|-129.95236566672|-129.95236566672|-129.95236566672|-129.95236566672|-129.95236566672|-129.95236566672|-129.95236566672|-129.95236566672|-129.95236566672||-132.96929315074|-135.16588373696|-135.48431746734|-136.53813136698|-141.16458896664|-141.28988048812|-141.28988048812|-141.28988048812|-141.28988048812|-141.28988048812|-145.96898712666|-145.96898712666|-151.42110299569|-155.64683439095|-155.64683439095||-155.64683439095|-155.64683439095|-155.64683439095||-155.64683439095|-155.64683439095|-155.64683439095|-155.94301154253|-155.94301154253|-155.94301154253|-155.94301154253|-155.94301154253|-155.94301154253|-155.94301154253|-159.78667881353|-159.95086246011|-159.95086246011|-159.95086246011|-168.80785882616|-168.80785882616|-178.10873050319|144.40541226148|144.40541226148|144.40541226148|144.40541226148|144.40541226148|144.40541226148|144.40541226148|144.40541226148|144.40541226148|144.40541226148|144.40541226148|144.40541226148|144.40541226148|144.40541226148|141.62822889486|140.95514860735|140.95514860735|140.95514860735|140.95514860735|140.95514860735|140.95514860735|140.95514860735|140.95514860735|133.91207582515|133.91207582515|133.91207582515|132.03008102887|130.40566112957|130.40566112957|128.23537958946|128.23537958946|127.74486773639|124.79860370725|124.79860370725|120.54827565432|120.54827565432|115.4091956801|107.44910851526|101.65456433879|97.316183361597|96.233897426845|96.233897426845|96.233897426845|96.233897426845|96.233897426845|94.415443026491|81.053270961916|80.761419193002||80.761419193002|80.761419193002|80.761419193002|80.761419193002|80.761419193002|80.761419193002|80.761419193002|80.761419193002|80.761419193002|80.761419193002|80.761419193002|78.003866004317|78.003866004317|78.003866004317|76.023736953039|-90.206773165267|-90.206773165267|-90.206773165267|-90.206773165267|-90.206773165267|-90.206773165267|-96.117521809999|-96.117521809999|-96.117521809999|-96.338909307523|-96.385083057772|-96.385083057772|-96.385083057772|-96.385083057772|-96.385083057772|-96.423912059311|-96.423912059311|-96.423912059311|-96.476569293874|-96.822308533154|-96.822308533154|82.035215989355|82.035215989355|82.035215989355|82.035215989355||82.035215989355||82.035215989355|82.035215989355|82.035215989355|82.035215989355|78.869682143798|75.880205179443|68.247448843044|||68.042141277334|68.042141277334|68.042141277334|-87.577462445276|-87.577462445276|-87.577462445276|-87.577462445276|-87.577462445276|-90.536065060316||71.306401244875|71.306401244875|66.476557193063|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892|63.388248679892
09765|978768|/equities/moneta-money-bank-as|MSCI_EEM|-212.24669859945|-212.24669859945|-212.24669859945|-212.24669859945|-215.66299759613|-216.88666467386|202.24396486168|202.24396486168|202.24396486168|202.24396486168|202.24396486168|202.24396486168|202.24396486168|202.24396486168|202.24396486168|202.24396486168|202.24396486168|202.24396486168|197.07662762409|193.11291958232|191.86100879035|191.86100879035|191.86100879035|191.86100879035|191.86100879035|191.86100879035|191.23445590693|190.93388907946|190.93388907946|190.47099651271|190.36776525637|190.34197004261|189.40218181547|188.33575587732|-194.13190582351|-194.13190582351|||-194.13190582351|-194.13190582351||||-194.13190582351|-194.13190582351|-194.13190582351|-194.13190582351|-194.13190582351|-194.13190582351|-194.13190582351|-194.13190582351|-194.13190582351|-194.13190582351|-194.13190582351|-194.13190582351|-194.86775744918|-194.86775744918|-194.86775744918|-194.86775744918|-194.86775744918|-194.86775744918|-194.86775744918|-194.86775744918|-194.86775744918|-194.86775744918|-194.86775744918|185.20018074265|185.20018074265|185.20018074265||185.20018074265|185.20018074265|182.25575332896|179.35083686264|175.43427097964|174.72696487294|173.77441016156|173.23823707323|172.52026121065|172.45585358855|172.02871824102|171.42079804558|170.84663471827||170.84663471827|170.84663471827|170.84663471827|170.84663471827|169.94152281767|169.94152281767|169.60352551234|169.60352551234|169.60352551234|169.60352551234|169.60352551234|169.0705879716|164.94509978073|164.31677346514|163.35197305995|163.15775055706|161.31972996195|159.82192184086|158.82435471874|158.67698313108|158.67698313108|157.22371288406|157.22371288406|157.22371288406|155.59301923234|155.54264938384|155.54264938384|155.54264938384|155.54264938384|155.54264938384|153.88072068989|152.56746607687|151.51339136371|151.51339136371|151.51339136371|151.51339136371|151.51339136371|151.51339136371|151.51339136371|151.51339136371|151.51339136371|151.51339136371|151.51339136371|151.51339136371|151.51339136371|151.51339136371|151.51339136371|151.48154477288|151.44615967196|150.70683831552|150.26315910926|148.32572929187|148.26263681806|148.26263681806|147.80448737454|147.80448737454|147.63831896596|147.25368282324|146.41520279785|145.4865061549|145.4865061549|145.4865061549|145.4865061549|143.78500141343|142.83703929064|142.83703929064|141.95226723483|141.46918886823|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|141.0224204927|140.8693508472|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|140.74754489115|139.60938800841|139.60938800841|139.60938800841|137.84376275837|136.85973504185|135.055264718|134.48035886091|134.48035886091||134.48035886091|134.48035886091|134.48035886091|134.48035886091||134.48035886091|134.48035886091|134.48035886091|133.95595886754|129.72884233844|128.30982905904|-139.3674332257|||-139.3674332257|-139.3674332257|-139.3674332257|-139.3674332257|-139.3674332257|-139.3674332257|-139.3674332257|-139.3674332257|-139.3674332257|-148.48604166462|142.43188927492|142.43188927492|142.43188927492|142.43188927492|142.43188927492|141.9541206339|141.9541206339|141.9541206339|141.9541206339|141.9541206339|141.9541206339|140.20457458264|137.1828579347|137.01428862862|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549|-143.86340750549
09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM|0.8735271923854||||0.8735271923854|0.8735271923854|0.8735271923854|0.8735271923854|0.8735271923854|0.85760512559594|0.85760512559594|0.85760512559594|0.85760512559594|0.85760512559594|0.85760512559594|0.85760512559594|0.85760512559594|0.8378946108838|0.83543846488221|0.81731326371402|0.81731326371402|0.81731326371402|0.81731326371402|0.81731326371402|0.81731326371402|0.81731326371402|0.81731326371402|0.81731326371402|0.79857573978519|0.79857573978519|0.79857573978519|0.79857573978519|0.79857573978519|0.79857573978519|0.79857573978519|0.79857573978519||0.79857573978519|-0.93459385415453|-0.93459385415453|||-0.93459385415453|-0.93459385415453|-0.93459385415453|-0.93459385415453|-0.93459385415453|-0.93459385415453|-0.93459385415453|-0.95628787623535|-0.95628787623535|-0.95628787623535|-0.96587540095262|-0.96725643741947|-0.96725643741947|-0.96725643741947|-0.96725643741947|-0.96725643741947|-0.96725643741947|-0.96725643741947|-0.96725643741947|-0.96725643741947|-0.96725643741947|-0.96725643741947|-0.96725643741947|-0.96725643741947|-0.98806273460236|-1.007847459447|-1.0270527417258|-1.0567074577333|-1.0567074577333|-1.0567074577333|-1.0567074577333|-1.0567074577333|-1.0567074577333|-1.0567074577333|-1.0567074577333|-1.0567074577333|-1.0567074577333|-1.0567074577333|-1.0567074577333|-1.0691193982762||-1.084788500828|-1.084788500828|-1.084788500828|-1.084788500828|-1.084788500828|-1.084788500828|-1.084788500828|-1.084788500828|-1.084788500828|-1.084788500828|-1.084788500828|-1.084788500828|-1.1053205425678|-1.1442450345819|-1.1524944902863|-1.1727716526947|-1.1765699766254|-1.1765699766254|-1.1846295813709||-1.1846295813709|-1.1846295813709|-1.1846295813709|-1.2012550941209|-1.2036167903189|-1.2134631721448|-1.2199573164601|-1.2199573164601|-1.2199573164601|-1.2199573164601|-1.2199573164601|-1.279397044515|-1.2857613593305|-1.2857613593305|-1.2857613593305|-1.2857613593305|-1.2857613593305|-1.2864015267916|-1.3004461445883|-1.327717931014|1.1243267402889|1.1243267402889|1.1243267402889|1.1243267402889|1.1243267402889|1.1243267402889|1.1064741926989|1.1061266423976|1.1061266423976|1.1061266423976|1.1061266423976|1.091807411966|1.032059581615|1.032059581615|1.032059581615|1.032059581615|1.032059581615|1.032059581615|1.032059581615|1.032059581615|1.032059581615|1.032059581615|1.032059581615|1.032059581615|1.032059581615|1.032059581615|1.032059581615|1.032059581615|1.032059581615|1.032059581615|1.032059581615|1.032059581615|0.98451060888662|0.9266785276984|0.88797613129073|0.87719562699456|0.80517981805501|0.80517981805501|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724||0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.79156299968724|0.76784778127145|0.73555281475091|0.73555281475091|0.68339200168742|0.65811540235073|0.65811540235073|0.65811540235073|0.65811540235073|0.61901713796225|0.58813732010466|0.58813732010466|0.58813732010466|0.58126370489975|0.5175152209112|0.45946135252813|-0.53587626880959|-0.5409583422573|-0.5409583422573|-0.54384259581914|-0.5520473172306|-0.55219782475433|-0.55219782475433|-0.55219782475433|-0.55219782475433|-0.55219782475433||-0.55219782475433||-0.55219782475433|-0.55219782475433|-0.55219782475433|-0.55219782475433|-0.55219782475433|-0.55219782475433|-0.55219782475433|||-0.55219782475433|-0.55219782475433|-0.55219782475433|-0.55219782475433|-0.55219782475433|-0.55219782475433|-0.55219782475433|-0.55219782475433|-0.57494202127943||0.4916796342238|0.4916796342238|0.4916796342238|0.4916796342238|0.4916796342238|0.4916796342238|0.4916796342238|0.4916796342238|0.4916796342238|0.4916796342238|0.4916796342238|0.4916796342238|0.48886402717445|0.48886402717445|0.48886402717445|0.48886402717445|0.48886402717445|0.48886402717445|0.48886402717445|0.48886402717445|0.48886402717445
09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH|-7.6891127450613||||7.1786469614259|7.1786469614259|7.1786469614259|7.1786469614259|7.0746076543851|7.0545166831344|7.0545166831344|7.0545166831344|7.0256995572389|7.0256995572389|6.9353697640588|6.9353697640588|6.7854107864355|6.708332330238|-7.114250780225|-7.114250780225|-7.114250780225|-7.114250780225|-7.114250780225|-7.114250780225|-7.114250780225|-7.2075007238655|-7.2700007004505|-7.2812971205058|-7.2812971205058|-7.2812971205058|-7.3531079657147|-7.3901200170064|-7.4865120950077|-7.4865120950077|-7.4865120950077|-7.4865120950077||-7.5039023892454|-7.5632248472694|-7.655805171808|||-7.6856490492357|-7.6856490492357|-7.6856490492357|-7.6856490492357|-7.6856490492357|-7.6856490492357|-7.7190541823189|-7.8089493468383|7.3918087277099|7.3918087277099|7.3918087277099|7.3918087277099|7.3918087277099|7.3918087277099|7.3918087277099|7.3918087277099|7.3918087277099|7.3918087277099|7.3918087277099|7.3918087277099|7.3918087277099|7.3918087277099|7.3918087277099|7.3918087277099|7.3918087277099|7.3918087277099|7.3918087277099|7.3918087277099|7.3918087277099|7.3918087277099|7.3275654352687|7.3004328373173|7.3004328373173|7.3004328373173|7.3004328373173|7.3004328373173|7.3004328373173|7.3004328373173|7.3004328373173|7.3004328373173||7.2788140644739|7.2381268198965|7.2050559781994|7.2050559781994|7.2050559781994|7.2050559781994|7.1427850751481|7.1427850751481|7.0608720810769|6.9293024309871|6.8997803803282|6.8263986139545|6.8263986139545|6.8263986139545|6.8263986139545||6.8263986139545|6.8263986139545|6.8263986139545||6.8263986139545|6.8263986139545|6.8263986139545|6.8263986139545|6.8263986139545|6.8263986139545|6.8263986139545|6.8263986139545|6.8263986139545|6.8263986139545|6.7926653258281|6.7889097445891|6.7889097445891|6.7889097445891|-7.3125821016901|-7.3125821016901|-7.3125821016901|-7.3125821016901|-7.3125821016901|-7.3125821016901|-7.3125821016901|-7.4262025778683|-7.5385584770741|-7.5695092345942|-7.665010070985|-7.6829608274508|-7.6829608274508|7.1639697817556|7.1639697817556|7.1639697817556|7.1639697817556|7.1639697817556|7.1639697817556|7.1639697817556|7.1639697817556|7.1639697817556|7.1639697817556|7.1639697817556|7.1639697817556|7.1639697817556|7.1639697817556|7.1639697817556|7.1639697817556|7.1639697817556|7.1639697817556|7.1639697817556|7.1639697817556|7.1639697817556|7.1299661560845|7.0547050853354|7.0547050853354|7.0547050853354|7.0547050853354|7.0547050853354|7.0547050853354|7.0547050853354|7.0547050853354|6.9985611328132|6.9800680355503|6.9517423263605|6.9313802577186|6.9204226707009|6.9041020279788|6.9041020279788|6.8673354393534||6.7764323884665|6.7764323884665|6.7764323884665|6.7764323884665|6.7065916783742|6.6734350000413|6.5942594097191|6.5942594097191|6.5942594097191|6.4880662280248|6.3550734605973|6.2550817691159|-6.6313435134526|-6.6313435134526|-6.6313435134526|-6.6313435134526|-6.6313435134526|-6.6313435134526|-6.6313435134526|-6.6313435134526|-6.6313435134526|-6.6731593672032|-6.7162880967717|-6.7264669410806|-6.7264669410806|-6.7643442938331|-6.7643442938331|-6.7643442938331|-6.8037161374096|-6.8174623939731|-6.8421803286051|-6.8624224188566|-6.8818526928278|-6.8818526928278|-6.8818526928278|-6.8818526928278|-6.8818526928278|-6.8818526928278|-6.8818526928278|-6.8818526928278||-6.8818526928278||-6.8876143500377|-7.012904754962|6.4234390880383|6.3710435657277|6.2917147773918|6.2663499402135|6.1226111305123|||6.0695680658426|6.0015244306539|6.0015244306539|6.0015244306539|6.0015244306539|6.0015244306539|6.0015244306539|6.0015244306539|6.0015244306539||6.0015244306539|6.0015244306539|5.9920384334037|5.9920384334037|5.9920384334037|5.9920384334037|5.8978205175874|5.7886892658337|5.6042990591115|5.6042990591115|5.6042990591115|5.5958880214764|5.5904310576202|5.5654790260263|5.4914667358102|5.4914667358102|5.4914667358102|5.4914667358102|5.4914667358102|5.4914667358102|5.4914667358102
09768|943535|/equities/ceb-bank|MSCI_EEM|3.2055247239856||||3.2055247239856|3.2055247239856|3.2055247239856|3.1850274594391|-3.4567860748146|-3.4567860748146|-3.4567860748146|-3.4567860748146|-3.4567860748146|-3.4567860748146|-3.4567860748146|-3.4567860748146|-3.4567860748146|-3.4567860748146|-3.4567860748146|-3.4567860748146|-3.4567860748146|-3.4567860748146|-3.4567860748146|-3.4647623196547|-3.5036247853112|-3.6051386996189|-3.6695984385719|3.5082029376611|3.5082029376611|3.5082029376611|3.5082029376611|3.5082029376611|3.5082029376611|3.5082029376611|3.5082029376611|3.5082029376611||3.5082029376611|3.5082029376611|3.5082029376611|||3.5082029376611|3.5082029376611|3.5082029376611|3.5082029376611|3.5082029376611|3.5082029376611|3.5082029376611|3.5082029376611|3.5082029376611|3.5082029376611|3.5082029376611|3.5082029376611|3.5082029376611|3.5082029376611|3.5082029376611|3.5082029376611|3.5082029376611|3.5082029376611|3.5082029376611|3.5082029376611|3.4724476640075|3.4224664141602|3.4224664141602|3.4224664141602|3.4224664141602|3.3994069949197|3.3398967733436|3.3026630470546|3.2990700347989|3.2956333539849|3.2679259536405|3.2154733072541|-3.4542686173165|-3.4542686173165|-3.4542686173165|-3.4542686173165|-3.4542686173165|-3.4542686173165|-3.5291873027709|3.2199217650938||3.2199217650938|3.2199217650938|3.2199217650938|3.2199217650938|3.1826907367229|3.1679897805849|3.1581973907878|3.1581973907878|3.1468860570513|-3.36433620603|-3.36433620603|-3.36433620603|-3.36433620603|-3.36433620603|-3.36433620603||-3.4081513633454|-3.4173904116644|-3.4421004515769||-3.4784573559263|-3.4784573559263|-3.4810637505296|-3.4939597349965|-3.5671774393545|-3.5757527358252|-3.5763919626031|-3.6304356162585|-3.6749284868811|-3.6938094303977|-3.7336771274023|-3.7496672341891|-3.7496672341891|-3.7496672341891|-3.7496672341891|-3.7496672341891|-3.7496672341891|-3.7496672341891|-3.7496672341891|-3.7496672341891|-3.7496672341891|-3.7496672341891|-3.7736015567157|-3.7736015567157|-3.7967795143495|-3.8762860325448|-3.8762860325448|-3.8762860325448|-3.8762860325448|-3.8762860325448|-3.8997621831488|-3.9341802395263|-3.9391869284816|-3.9391869284816|-3.9391869284816|-3.9391869284816|-3.9391869284816|-3.9391869284816|-3.9391869284816|-3.9391869284816|-3.9391869284816|-3.9391869284816|-3.9391869284816|-3.9490966507801|-4.0317739986721|-4.0903045362171|3.7709102220013|3.7709102220013|3.7709102220013|3.7709102220013|3.7709102220013|3.7709102220013|3.7709102220013|3.7709102220013|3.7709102220013|3.7709102220013|3.7709102220013|3.7709102220013|3.7709102220013|3.7709102220013|3.7709102220013|3.730249078372|3.730249078372|3.730249078372|3.730249078372||3.730249078372|3.730249078372|3.730249078372|3.730249078372|3.730249078372|3.673775570805|3.673775570805|3.673775570805|3.673775570805|3.6414171779765|3.6337867622774|3.6337867622774|3.6247631317158|3.6158479855877|3.5487199808074|3.507757143026|3.507757143026|3.507757143026|3.4736190546943|3.457227738423|3.457227738423|3.457227738423|3.457227738423|3.457227738423|3.457227738423|3.457227738423|3.457227738423|3.4446974680631|3.4096637352538|3.3707374581841|3.2985972308612|3.2816014907361|3.2816014907361|3.2656683150928|3.2196314802877|3.1729238818213|3.145470852115|3.130064175243|3.130064175243|3.130064175243||3.130064175243||3.130064175243|3.130064175243|3.0439603303481|2.9855114590911|2.9683460540007|2.9603844821929|2.9148716595966|||-3.2068800869172|-3.2068800869172|-3.2068800869172|-3.2068800869172|-3.2068800869172|-3.2068800869172|-3.2068800869172|-3.2237555917308|-3.2825061144879||3.1094414367175|3.1094414367175|3.1094414367175|3.1094414367175|3.1094414367175|3.1094414367175|3.1094414367175|3.1094414367175|3.1094414367175|3.1094414367175|3.1094414367175|3.0866016032405|3.0628906755654|3.0293229850363|2.9981366563981|2.9626099139832|2.9626099139832|2.9626099139832|2.9626099139832|2.9626099139832|2.9626099139832
09769|49966|/equities/yuexiu-propert|MSCI_EEM|4.3138583204841||||4.3138583204841|4.3138583204841|4.3138583204841|4.3138583204841|4.3138583204841|4.3138583204841|4.2109360603755|4.2109360603755|4.1426968914209|4.1426968914209|4.1426968914209|4.1426968914209|4.0718851996724|3.954425382113|3.954425382113|3.954425382113|3.954425382113|3.954425382113|3.9039243026314|3.9039243026314|3.9039243026314|3.9039243026314|3.9039243026314|3.9039243026314|3.9039243026314|3.9039243026314|3.9039243026314|3.9039243026314|3.9039243026314|3.8921380886036|-4.2292346958982|-4.2292346958982||-4.2292346958982|-4.2597052128963|-4.3391168550046|||-4.3479078826409|-4.3771197329077|-4.4136140996418|-4.4136140996418|-4.4136140996418|-4.4179047141033|-4.4193384022136|-4.5070426299196|-4.5805466501337|-4.5805466501337|-4.619496275807|-4.6427734977941|-4.7155846056796|-4.7155846056796|-4.7417606443671|-4.8062276197858|-4.8062276197858|-4.8062276197858|-4.8062276197858|-4.8062276197858|-4.8062276197858|-4.8062276197858|-4.8062276197858|-4.8062276197858|-4.8062276197858|-4.8062276197858|-4.8062276197858|-4.8062276197858|-4.8062276197858|-4.8062276197858|-4.8062276197858|-4.8062276197858|-4.8062276197858|-4.8062276197858|-4.8062276197858|-4.8062276197858|-4.8780304406956|-4.8828115170614|-4.8892352255866|-5.0024833053003||-5.0710926684682|-5.1328810489779|-5.1726452814876|-5.2018556638595|-5.2018556638595|-5.2018556638595|-5.2018556638595|-5.2018556638595|-5.2348395767075|-5.272599717231|-5.3243822387356|-5.3243822387356|4.8879690625024|4.8879690625024|4.8879690625024||4.8879690625024|4.8879690625024|4.8879690625024||4.8879690625024|4.8879690625024|4.8879690625024|4.8879690625024|4.8879690625024|4.8879690625024|4.8879690625024|4.8879690625024|4.8879690625024|4.8879690625024|4.8282988841613|4.8254306501911|4.8254306501911|4.6993676232812|4.6885990985156|4.6885990985156|4.6885990985156|4.6885990985156|4.6885990985156|4.6885990985156|4.6885990985156|4.6885990985156|4.6885990985156|4.6885990985156|4.6885990985156|4.6885990985156|4.6885990985156|4.6198470604855|4.6198470604855|4.6198470604855|4.6198470604855|4.6098302484042|4.5359225671034|4.4993584863059|4.467064936041|4.45815009342|4.45815009342|4.45815009342|4.45815009342|4.45815009342|4.45815009342|4.45815009342|4.45815009342|4.45815009342|4.45815009342|4.45815009342|4.45815009342|4.45815009342|4.4063257934785|4.4063257934785|4.4063257934785|4.4063257934785|4.4063257934785|4.4063257934785|4.4063257934785|4.4063257934785|4.4063257934785|4.4059177507004|4.2332418085293|-4.5475865610343|-4.5475865610343|-4.5475865610343|-4.5475865610343|-4.5475865610343|-4.5475865610343||-4.5475865610343|-4.5475865610343|-4.5475865610343|-4.5475865610343|-4.5475865610343|-4.5475865610343|-4.5978740594897|-4.6536849959978|-4.6536849959978|-4.6536849959978|-4.6536849959978|-4.6536849959978|-4.6536849959978|-4.6536849959978|-4.6536849959978|-4.6536849959978|-4.6536849959978|-4.6536849959978|-4.6536849959978|-4.6874507896558|-4.6874507896558|-4.7242546441501|-4.7242546441501|-4.7242546441501|-4.7242546441501|-4.7680607506904|-4.83506734606|-4.9039640187817|-4.9427374733374|-4.9802640425812|-5.0458489510362|-5.092054138906|-5.1928380179485|-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028||-5.2259720638028||-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028|||-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2259720638028|-5.2716353286892||-5.5601503440175|-5.5929447885392|-5.6788275767297|5.0858940685154|5.0858940685154|5.0858940685154|5.0858940685154|5.0858940685154|5.0858940685154|5.0858940685154|5.0858940685154|5.0858940685154|5.0858940685154|4.9948823810023|4.8815400577447|4.8815400577447|4.8815400577447|4.8815400577447|4.8815400577447|4.8815400577447|4.8509201686071
09770|100093|/equities/mmg|MSCI_EEM|-11.576074464548||||-11.576074464548|-11.576074464548|-11.576074464548|-11.576074464548|-11.576074464548|-11.576074464548|-11.576074464548|-11.706650126564|-11.706650126564|-11.706650126564|-11.706650126564|9.6888270518077|9.6888270518077|9.4530549601126|9.4530549601126|9.4530549601126|8.6556166626136|8.4474625516692|8.4474625516692|8.4474625516692|8.4474625516692|8.4474625516692|8.4474625516692|8.4244030238036|8.248780489061|8.1931645164027|8.1931645164027|8.1931645164027|8.1931645164027|8.1931645164027|7.686849886525|7.6635795011789||7.6635795011789|7.6567685843209|7.6567685843209|||7.6567685843209|7.6391875744638|7.5146526761383|7.3419131493711|7.3419131493711|7.3419131493711|7.3419131493711|7.3419131493711|7.3419131493711|7.3419131493711|7.3419131493711|7.3419131493711|7.3419131493711|7.3419131493711|7.3419131493711|7.0465702984226|6.8195224838668|6.5255806001484|-7.3314447033712|-7.3314447033712|-7.3314447033712|-7.3314447033712|-7.3314447033712|-7.3314447033712|-7.5190348064862|-7.5190348064862|-7.5190348064862|-7.5190348064862|-7.5190348064862|-7.5190348064862|-7.5190348064862|-7.5190348064862|-7.5190348064862|-7.5190348064862|-7.5190348064862|-7.5190348064862|-7.6505941457177|-7.6816759732231|-7.6816759732231|-7.6816759732231||-7.6816759732231|-7.6816759732231|-7.6816759732231|-7.6816759732231|-7.6816759732231|-7.7187974515354|-7.7187974515354|-7.8653305176005|6.3635787238348|6.3635787238348|6.3635787238348|6.3635787238348|6.3635787238348|6.3635787238348|6.2320105192677||6.2320105192677|6.0083452195609|5.9398275713881||5.5970307302431|5.4685566307531|5.4685566307531|5.3561738201232|4.9936715227404|4.9936715227404|4.9763017873012|4.9456768917349|4.9456768917349|4.9456768917349|4.9456768917349|4.9456768917349|4.9456768917349|4.805457765722|4.805457765722|4.805457765722|4.805457765722|4.805457765722|4.805457765722|4.805457765722|4.7255087239474|4.6316763408681|4.5035293640583|4.469789518482|4.469789518482|4.4608773275289|4.3952885324349|4.3952885324349|4.3952885324349|4.3952885324349|4.3952885324349|4.3203205460299|4.089244961075|4.0180497162122|3.9522777125326|3.702530627459|3.6555894536108|3.5824763966685|3.5824763966685|3.5824763966685|3.5824763966685|3.5824763966685|3.5824763966685|3.5824763966685|3.5824763966685|3.5824763966685|3.5824763966685|3.5824763966685|3.5824763966685|3.5824763966685|3.5160619003769|3.5160619003769|3.5160619003769|3.5160619003769|3.5160619003769|3.5160619003769|3.5160619003769|3.5160619003769|3.5160619003769|3.5160619003769|3.5160619003769|3.5160619003769|3.5160619003769|3.5160619003769|3.4478463975584||3.4083907241188|3.4083907241188|3.1669598204915|3.1669598204915|3.1669598204915|3.1669598204915|3.1669598204915|3.1669598204915|3.1669598204915|3.1669598204915|3.1669598204915|3.1669598204915|3.1099553221933|3.0305058287771|2.9866731086474|2.8913035171011|2.8675594480809|2.8441474830144|2.8441474830144|2.7490526873793|2.6575906674742|2.6575906674742|2.6575906674742|2.6575906674742|2.647878492395|2.6415316269573|2.4917017934253|2.4618908296614|2.4004341640504|2.3199268621904|2.2802618929288|2.2802618929288|2.2802618929288|2.2802618929288|2.261402097956|2.1815579374805|-2.5188158075541|-2.5188158075541|-2.5188158075541|-2.5188158075541||-2.5188158075541||-2.5188158075541|-2.5188158075541|-2.5188158075541|-2.5188158075541|-2.5188158075541|-2.5188158075541|-2.5188158075541|||-2.5188158075541|-2.5188158075541|-2.5188158075541|-2.5188158075541|-2.5188158075541|-2.5188158075541|-2.5188158075541|-2.577573118445|-2.6223036026918||-2.9636705954829|-3.0724117579238|2.6749908447509|2.6749908447509|2.6749908447509|2.6749908447509|2.6749908447509|2.6749908447509|2.6749908447509|2.6749908447509|2.6749908447509|2.5289504314744|2.5289504314744|2.5289504314744|2.5289504314744|2.4643894726793|2.3846837647876|2.3846837647876|2.3846837647876|2.246870823273|-2.5812676430449
09771|1096081|/equities/shandong-gold-mining|MSCI_EEM|-45.795498896241||||-45.795498896241|-45.795498896241|-45.795498896241|-45.795498896241|-45.795498896241|-46.015923524345|-46.015923524345|-47.642137978303|-48.583257431145|-48.583257431145|-48.963619172965|-55.357355687789|45.816829048073|43.265919935346|42.553851966063|42.553851966063|40.800946637436|40.361167273458|40.361167273458|37.797491607374|37.797491607374|37.797491607374|37.797491607374|37.797491607374|36.983880106284|35.932087862573|33.860079953054|33.860079953054|33.860079953054|33.860079953054|33.860079953054|33.860079953054||33.860079953054|33.860079953054|33.860079953054|||33.860079953054|33.860079953054|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-36.554533112961|-37.025037249943|-37.377820183856|-38.703131757426|-38.935348776446||-38.935348776446|-39.698163645649|-40.595737078879|-40.800788459334|-40.800788459334|-43.189765251514|-43.469739583727|37.010354024344|37.010354024344|37.010354024344|37.010354024344|37.010354024344|37.010354024344|37.010354024344|36.209281265926||34.224757631832|33.619471474689|33.619471474689||33.619471474689|33.619471474689|33.619471474689|33.619471474689|33.619471474689|33.619471474689|31.896079085714|30.247922897894|30.247922897894|30.247922897894|30.247922897894|29.91658126045|29.909537963611|29.592421888463|29.592421888463|29.592421888463|28.489359086478|27.804867140665|27.804867140665|27.804867140665|27.640576723935|27.640576723935|26.557307538856|26.19943680399|26.19943680399|26.19943680399|26.19943680399|26.19943680399|26.19943680399|26.19943680399|26.19943680399|26.19943680399|26.19943680399|26.19943680399|26.19943680399|26.19943680399|26.19943680399|26.19943680399|25.221596448878|24.429551355552|-27.350265473889|-27.350265473889|-27.350265473889|-27.772517066054|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728|24.8742490728||24.530554907717|24.530554907717|24.195060775454|23.909979111003|23.909979111003|23.909979111003|23.909979111003|23.909979111003|23.701491733672|23.701491733672|23.701491733672|23.701491733672|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-25.957953827929|-26.135526046812|-26.135526046812|-26.135526046812|22.407889802676|22.407889802676|22.407889802676|22.407889802676||22.407889802676||22.407889802676|22.407889802676|22.407889802676|22.407889802676|22.407889802676|22.407889802676|22.407889802676|||20.992099187353|20.8328875409|19.055986813531|18.389985221212|17.924427396263|16.641336964005|16.641336964005|16.641336964005|16.641336964005||16.641336964005|16.641336964005|16.641336964005|16.638169536068|16.638169536068|16.638169536068|16.638169536068|16.638169536068|16.638169536068|16.638169536068|16.638169536068|16.531299548098|15.881443187869|15.302714954125|15.050793049851|-16.281053600128|-16.281053600128|-16.281053600128|-16.281053600128|-16.281053600128|-16.281053600128
09772|943529|/equities/logan-ppt|MSCI_EEM|1.254469369491||||1.254469369491|1.254469369491|1.254469369491|1.254469369491|1.254469369491|1.254469369491|1.254469369491|1.254469369491|1.254469369491|1.254469369491|1.254469369491|1.254469369491|1.254469369491|-1.4679390620793|-1.4679390620793|-1.488821183267|-1.5609124420117|-1.6032360525077|-1.6430401041712|-1.6833778370978|-1.7081976190278|-1.7299056737888|-1.7299056737888|-1.7299056737888|-1.7299056737888|-1.7604507438858|-1.8288341818606|-1.8414824007127|1.6033662364667|1.6033662364667|1.6033662364667|1.6033662364667||1.6033662364667|1.6033662364667|1.6033662364667|||1.6033662364667|1.5270736268037|1.5084859666109|1.5084859666109|1.4815674796462|1.4815674796462|1.4815674796462|1.4815674796462|1.4317416498794|1.412427445055|1.412427445055|1.412427445055|1.412427445055|1.3976971990542|1.3937659019642|1.3937659019642|1.3937659019642|1.3937659019642|1.3937659019642|1.3937659019642|1.3937659019642|1.3937659019642|1.3937659019642|1.3937659019642|1.3937659019642|1.3937659019642|1.3937659019642|1.3937659019642|1.3937659019642|1.3937659019642|1.3937659019642|1.3937659019642|1.3937659019642|1.3937659019642|1.3937659019642|1.3937659019642|1.3937659019642|1.3937659019642|1.3508509590021|1.3053899555065||1.2885060904764|1.2885060904764|1.2866734728043|1.2790816541982|1.2497303864191|1.2497303864191|1.1835893746691|1.1769004960214|1.1769004960214|1.1605532420011|1.1605532420011|1.1605532420011|1.1605532420011|1.1605532420011|1.1605532420011|1.1605532420011|1.115614673863|1.0818857094527|1.0818857094527||1.0818857094527|1.0009840948582|0.95498233185878|0.94442480522914|0.94134384521171|0.94134384521171|0.94134384521171|0.94134384521171|0.94134384521171|0.94134384521171|0.92649315604816|0.90999233070623|0.89554707147028|0.85727452279622|0.85419393183451|-0.96218958695081|-0.96218958695081|-0.96218958695081|-0.96218958695081|-0.96218958695081|-0.96218958695081|-0.96218958695081|-0.96218958695081|-0.96218958695081|-0.99769635380419|-0.99769635380419|-0.99769635380419|-0.99769635380419|-1.0041070666701|-1.0062300857339|-1.0314604268176|-1.0314604268176|-1.0314604268176|-1.0314604268176|-1.0314604268176|-1.0449560335061|-1.0605067368769|-1.0722296929386|-1.0903452778336|-1.0903452778336|-1.1159392026262|-1.1210435427114|-1.1678261466473|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|0.9357315696842|-0.91507211205666|-0.91507211205666|-0.91507211205666|-0.91507211205666|-0.91507211205666|-0.91507211205666||-0.91507211205666|-0.91507211205666|-0.91507211205666|-0.91507211205666|-0.91507211205666|-0.91507211205666|-0.91507211205666|-0.91841344896626|-0.92212604553249|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.92959048183309|-0.93140802672305|-0.93140802672305|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887||-0.93781089579887||-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|||-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.93781089579887|-0.96201210988701||-1.0266801060697|-1.0413112377083|-1.0474830268533|-1.0474830268533|-1.0710922411979|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405|-1.077953947405
09773|100007|/equities/shenzhenint-ne|MSCI_EEM|8.7571486835006||||8.7571486835006|8.7571486835006|8.7307204012875|8.6358009714555|8.6154655872806|8.6154655872806|8.6154655872806|8.6154655872806|8.6154655872806|8.5627400542877|8.5312350488524|8.5312350488524|8.5312350488524|8.3930388795911|8.3194872392083|8.3009105450902|8.3009105450902|8.2215671282117|8.1937250950092|8.1937250950092|8.1847101131354|8.1847101131354|8.1847101131354|8.1847101131354|8.1847101131354|8.1847101131354|8.1847101131354|8.1847101131354|8.1847101131354|8.1847101131354|8.1847101131354|8.1847101131354||8.1847101131354|8.1847101131354|8.1095185651792|||-8.7080459235662|-8.7080459235662|-8.7080459235662|-8.7080459235662|-8.7080459235662|-8.7080459235662|-8.7080459235662|-8.7080459235662|-8.7080459235662|-8.7080459235662|-8.7080459235662|-8.8050504921271|8.2357670275109|8.2357670275109|8.2357670275109|8.2357670275109|8.2357670275109|8.2357670275109|8.2357670275109|8.2075186269964|8.1893211505799|8.1893211505799|8.1893211505799|8.1893211505799|8.1893211505799|8.1893211505799|8.152216590534|8.152216590534|8.152216590534|8.1031070681393|8.1031070681393|8.0178963842193|7.9106744000695|7.9106744000695|7.8507497254767|7.7586106132311|7.7329010776725|7.7079646562901|7.7079646562901|7.70384947187||-8.114265321949|-8.114265321949|-8.114265321949|-8.114265321949|-8.114265321949|-8.114265321949|-8.114265321949|-8.114265321949|-8.114265321949|-8.114265321949|-8.114265321949|-8.114265321949|-8.114265321949|-8.114265321949|-8.114265321949|7.7682945571292|7.7682945571292|7.7682945571292|7.7682945571292||7.7682945571292|7.7682945571292|7.7682945571292|7.7682945571292|7.7682945571292|7.7682945571292|7.7682945571292|7.7682945571292|7.7682945571292|7.7682945571292|7.7682945571292|7.7682945571292|7.7682945571292|7.7682945571292|7.7682945571292|7.7682945571292|7.7682945571292|7.7682945571292|-8.3137003989502|-8.3137003989502|-8.3137003989502|-8.3137003989502|-8.3137003989502|-8.3137003989502|-8.3137003989502|7.7607214651133|7.7607214651133|7.7607214651133|7.7607214651133|7.7431553351151|7.7431553351151|7.7431553351151|7.7431553351151|7.7431553351151|7.7431553351151|7.7431553351151|7.7431553351151|7.7431553351151|7.7431553351151|7.7431553351151|7.7431553351151|7.7431553351151|7.7431553351151|7.7431553351151|7.7431553351151|7.7431553351151|7.7431553351151|7.7431553351151|7.7431553351151|7.7431553351151|7.693506398385|7.6766733754401|7.6240819945076|7.5974139639202|7.5974139639202|7.5974139639202|7.5974139639202|7.4632372269436|7.3707655799756|7.3707655799756|7.3707655799756|7.3707655799756|7.3707655799756|7.3707655799756|7.3707655799756||7.3707655799756|7.3707655799756|7.3707655799756|7.3707655799756|7.2286284645806|7.1546392626866|7.1546392626866|7.1546392626866|7.1546392626866|-7.6076549405301|-7.6076549405301|-7.6076549405301|-7.6076549405301|-7.6076549405301|-7.6076549405301|-7.6076549405301|-7.6076549405301|-7.6076549405301|-7.6076549405301|-7.6076549405301|-7.6076549405301|-7.62426571719|-7.62426571719|-7.635295151253|-7.640328193792|-7.6759879562368|-7.6759879562368|-7.6759879562368|-7.6759879562368|-7.6759879562368|-7.6759879562368|-7.6759879562368|-7.8499863118055|-8.0166516271037|-8.0307239389864|7.4248136671023|7.4248136671023|7.4248136671023|7.4248136671023|7.3763133429251||7.3763133429251||7.3461514651096|7.3461514651096|7.3461514651096|7.3461514651096|7.3461514651096|7.3461514651096|7.2435017094917|||-7.9580361154139|-7.9580361154139|-7.9580361154139|-7.9580361154139|-7.9580361154139|-7.9580361154139|-7.9580361154139|-8.018373253882|-8.1454148589903||7.4093025334905|7.4093025334905|7.3592253137772|7.3420066334515|7.3420066334515|7.2872293500668|7.2682086426754|7.2682086426754|7.2682086426754|7.2682086426754|7.2682086426754|7.2096761022165|7.1551958757589|7.1327206873862|7.1327206873862|7.1327206873862|7.1327206873862|7.1327206873862|7.1327206873862|7.1013564295203|7.0976182825732
09774|100043|/equities/beijing-airpor|MSCI_EEM|-2.6772970388908||||-2.6791321846903|-2.6791321846903|-2.6846536198525|-2.6846536198525|-2.6846536198525|-2.6846536198525|-2.7290595548317|-2.7422884059135|-2.764764899698|-2.7658499155741|-2.7798690781784|-2.7798690781784|-2.7798690781784|-2.7798690781784|-2.7798690781784|-2.7798690781784|-2.7798690781784|-2.7798690781784|-2.7798690781784|-2.7798690781784|-2.7798690781784|-2.7798690781784|-2.7798690781784|-2.7854101112366|-2.7890248096136|-2.7890248096136|-2.8078053964672|-2.8447836784851|2.6502527508127|2.6502527508127|2.6502527508127|2.6502527508127||2.6502527508127|2.6502527508127|2.6502527508127|||2.6502527508127|2.6150176082765|2.6150176082765|2.6150176082765|2.5805752050783|-2.7762035646672|-2.7762035646672|-2.7952261013714|-2.838029018478|-2.850961758566|-2.850961758566|-2.8888463729754|-2.9403848244233|-2.9415387128772|-2.9451510366753|-2.9451510366753|-2.9451510366753|-2.9451510366753|-2.9451510366753|-2.9618344899631|-2.9775117484405|-2.9775117484405|-2.985013070777|2.8178369882491|2.8178369882491|2.8178369882491|2.8178369882491|2.8178369882491|2.8178369882491|2.8003744287388|2.7737493695039|-2.9436345734685|-2.9436345734685|-2.9436345734685|-2.9436345734685|-2.9436345734685|-2.953067408973|-2.953067408973|-2.9705292297516|-2.9705292297516||-2.9705292297516|-2.9705292297516|-2.9705292297516|-2.9705292297516|-2.9705292297516|-2.9705292297516|-2.9705292297516|-2.9705292297516|-2.9705292297516|-2.9705292297516|-2.9705292297516|-2.9705292297516|-2.9705292297516|-2.9705292297516|-2.9705292297516||-2.9705292297516|-2.9705292297516|-2.9705292297516||-2.9705292297516|-2.9705292297516|-2.9705292297516|-2.9705292297516|-2.9705292297516|-2.9705292297516|-2.9850324870385|-3.0245651049771|-3.0245651049771|-3.0245651049771|-3.0245651049771|-3.0245651049771|-3.0245651049771|-3.0245651049771|-3.0245651049771|-3.0578501139922|-3.0633677988281|-3.0633677988281|-3.0633677988281|-3.0983553836657|-3.0983553836657|-3.14983921028|-3.1999836561819|2.9593158301168|2.9593158301168|2.9593158301168|2.9593158301168|2.9593158301168|2.9593158301168|2.9593158301168|2.9593158301168|2.9593158301168|2.9593158301168|2.9593158301168|2.9593158301168|2.9593158301168|2.9593158301168|2.9593158301168|2.9593158301168|2.9593158301168|2.9593158301168|2.9593158301168|2.9593158301168|2.9593158301168|2.9593158301168|2.9593158301168|2.9593158301168|2.9593158301168|2.9027421514736|2.9027421514736|2.9027421514736|2.9027421514736|2.9027421514736|2.9027421514736|2.9027421514736|2.9027421514736|2.9027421514736|2.9027421514736|2.8236024027121|2.7923360141397|2.7842622236278|2.7808468955387|2.7689462924186|2.7689462924186|2.7689462924186||2.7527180936804|2.7441311971866|2.69459012002|2.674308936908|2.674308936908|2.6617781557355|2.6617781557355|2.6617781557355|2.6617781557355|2.6617781557355|2.6617781557355|2.6617781557355|2.6617781557355|2.6617781557355|2.6617781557355|2.6617781557355|2.6617781557355|2.6617781557355|2.6279139142793|2.6279139142793|2.6279139142793|2.6279139142793|2.6279139142793|2.6279139142793|2.6019826319609|2.6019826319609|2.6019826319609|2.6019826319609|2.6019826319609|2.6019826319609|2.6019826319609|2.6019826319609|2.6019826319609|2.6019826319609|2.6019826319609|2.6016474197081|2.5649350290155|2.5649350290155|2.5604834694173|2.5371102729815||2.5371102729815||2.5371102729815|2.5098294223348|2.5098294223348|2.5098294223348|2.5098294223348|2.5098294223348|2.4475883471744|||-2.8161279273159|-2.8161279273159|-2.8161279273159|-2.8161279273159|-2.8161279273159|-2.8161279273159|-2.8161279273159|-2.8161279273159|-2.8562533670142||2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709|2.6958907270709
09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2.1046844210831|-2.1086274375106|-2.1086274375106|-2.1086274375106|-2.1290305046666|-2.1644783183853|1.9956527658171|1.9956527658171|1.9956527658171|1.9956527658171|1.9956527658171|1.9956527658171|1.9956527658171|1.9956527658171|1.9956527658171||1.9956527658171|1.9498182927467|1.9498182927467|1.9419324249175|1.9419324249175|1.9419324249175|1.9419324249175|1.9419324249175|1.9099249409467|1.909598672688|1.909598672688|1.8884429802497|1.875948051121|1.875948051121|1.8596645499889|1.8468495436978|1.843166133703|1.834217450429|1.834217450429|1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798||1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798|1.8279777717798|1.7841663164955|1.7841663164955|1.7841663164955|1.7841663164955|1.7768514601237|1.7728016772869|1.7728016772869|1.7728016772869|1.7728016772869|1.7600907395287|1.7508918518643|1.7508918518643|1.7508918518643|1.7508918518643|1.7508918518643|1.7508918518643|1.7508918518643|1.7508918518643
09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER|577.52651959265|577.52651959265|577.52651959265||577.52651959265|577.52651959265|577.52651959265|577.52651959265|577.52651959265|574.14646034657|574.14646034657|574.14646034657|573.71828927396|568.63143252663|561.96706224247|561.96706224247|561.96706224247|561.96706224247|561.96706224247|561.96706224247|561.96706224247|561.96706224247|561.96706224247|561.96706224247|561.96706224247|561.96706224247|561.96706224247|561.96706224247|561.96706224247|561.96706224247|561.96706224247|561.96706224247|561.96706224247|561.96706224247|561.96706224247|561.96706224247||||561.96706224247|561.96706224247|||561.96706224247|561.96706224247|561.96706224247|561.96706224247|561.96706224247|561.96706224247|561.96706224247|561.96706224247|561.96706224247|561.96706224247|555.39522409045||555.39522409045|555.39522409045|555.39522409045|555.39522409045|555.39522409045|555.39522409045|555.39522409045|555.39522409045|555.39522409045|555.39522409045|543.02247121161|542.08052356846|-594.65836531697|-594.65836531697|-594.65836531697|-594.65836531697|-594.65836531697|-594.65836531697|-594.65836531697|-594.65836531697|-594.65836531697|550.71805596843|550.71805596843|550.71805596843|550.71805596843||550.71805596843|550.71805596843|550.71805596843|550.71805596843|550.71805596843|550.71805596843|544.68672885382|542.59636539313|532.5237393257|522.85903885555|522.85903885555|522.85903885555|520.54703546715|520.54703546715|520.54703546715|-550.7740151919|-550.7740151919|-550.7740151919|-550.7740151919|-550.7740151919|-550.7740151919|-550.7740151919|-550.7740151919|-550.7740151919|-550.7740151919|-558.63779465766|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752||527.34818236752||527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752||527.34818236752|527.34818236752|527.34818236752||527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|527.34818236752|526.67580277791|526.67580277791||526.67580277791|526.67580277791|526.67580277791|526.67580277791|526.67580277791|526.67580277791||526.67580277791|526.67580277791|526.67580277791|526.67580277791|526.67580277791|526.67580277791|524.29728738013|524.29728738013|||520.0247637557|517.916404173|509.49044908111|502.16722108779|502.16722108779||493.65462426309|493.65462426309|493.65462426309|491.56069362565|491.40077069517||490.40640698926|490.40640698926|490.40640698926|486.50711887695|481.0736035518|481.0736035518|474.38733727977|473.52788315623|473.52788315623|473.52788315623|473.52788315623|473.52788315623|473.52788315623|473.52788315623|473.52788315623|473.52788315623|473.52788315623|473.52788315623
09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM|13.164835274264|13.164835274264|13.164835274264|13.164835274264||13.164835274264|13.164835274264|12.608706275672|-14.213476262838|-14.213476262838|-14.213476262838|-14.213476262838|-14.324662829274|-15.00934765166|-15.33113252756|-15.33113252756|13.264344619994|13.264344619994|13.264344619994|11.66581135247|-13.074462593262|-13.074462593262|-13.074462593262|-13.074462593262||11.82707622118|11.82707622118|11.82707622118|11.82707622118|11.82707622118|-11.518255481094|-11.518255481094|-11.518255481094|-11.518255481094|-11.518255481094|-11.518255481094||-11.518255481094|-11.644727928738|10.476200756041|10.476200756041||10.476200756041|10.476200756041|10.476200756041|10.476200756041|10.476200756041|10.476200756041|10.476200756041|10.476200756041|10.476200756041|10.476200756041|10.476200756041|10.476200756041|10.476200756041|10.476200756041|10.476200756041|10.476200756041|10.476200756041|10.476200756041|10.476200756041||10.476200756041|10.476200756041|-12.677903432745|-12.677903432745|-12.677903432745|-12.677903432745|-12.677903432745|-12.677903432745|-12.677903432745|-12.711537170298|-12.837818834392|-12.932762384862|-12.932762384862|-12.932762384862|-13.396403101252|-13.567286839272|-13.800395981234|-14.205718534701|-14.291908866291|-14.47900752202|-14.47900752202|-14.47900752202|-14.47900752202|-14.47900752202|-14.47900752202|-14.47900752202|-14.483789256779|-14.483789256779|-14.483789256779|-15.144766069747|-15.286698166354|-15.286698166354|-15.515614805673|-15.515614805673|-16.27623887642|-16.666098707073|14.694348374805|14.694348374805|14.694348374805|14.694348374805|14.694348374805|14.694348374805|14.694348374805|14.694348374805|14.694348374805|14.660189489225|14.660189489225|14.660189489225|14.534639043055|14.534639043055|14.534639043055|14.322322653605|14.322322653605|14.322322653605|14.322322653605|13.764636939183|13.172763764212|-15.122261849533|-15.122261849533|-15.122261849533|-15.122261849533|-15.122261849533||-15.122261849533|-15.122261849533|-15.122261849533|-15.122261849533|-15.122261849533|-15.122261849533|-15.122261849533|-15.122261849533|-15.122261849533|-15.122261849533|-15.122261849533|-15.122261849533|-15.122261849533|-15.122261849533|-15.445568552161|-15.518520503734|-15.823737102338|-15.823737102338|-15.823737102338|-15.823737102338|-15.823737102338|-15.910583879708|-15.910583879708|-16.43448215299|14.3246969304|14.3246969304|14.3246969304|14.3246969304|14.3246969304|14.3246969304|14.3246969304|13.269312400702|13.269312400702|13.269312400702|-13.104625705334|-13.104625705334|-13.104625705334|-13.39180634138|-13.399949330651|-13.399949330651||-13.399949330651|-13.399949330651|-13.399949330651|-13.399949330651|-13.399949330651|-13.399949330651|-13.399949330651|-13.399949330651|-13.399949330651|-13.475855106075||11.606606442836|11.606606442836|11.606606442836|11.606606442836|11.606606442836|11.457559854933|11.457559854933|11.457559854933|-12.989800044598|-12.989800044598|-12.989800044598|-12.989800044598|-13.144983632368|-13.274204261879|-13.882008620962|-13.882008620962|-14.79112097606||-14.89124554379|13.132284816973|13.132284816973|13.132284816973|13.132284816973|13.132284816973|13.132284816973|13.132284816973|13.132284816973|13.132284816973|13.132284816973|13.132284816973|13.132284816973|13.132284816973|13.132284816973|12.623372061244|-14.379026186241|-14.379026186241|-14.379026186241|-14.379026186241|-14.379026186241|-14.379026186241|-14.379026186241|-14.379026186241|-14.379026186241||-14.874734361717|-15.132238131705|-16.254585750181|-16.254585750181|-16.254585750181|-16.254585750181|-16.254585750181|-16.254585750181|-16.254585750181|-16.756761823847|-17.456593909482|-17.456593909482|-17.456593909482|-17.818993478593|-18.078326231437|-18.729251020702|-19.517429477144|-19.785630063822|-19.785630063822|-19.785630063822|-20.015632310749|-20.015632310749|-20.015632310749|-20.015632310749|-20.015632310749|-20.015632310749|-20.015632310749|-20.015632310749|-20.015632310749|-20.015632310749|-20.015632310749
09778|959048|/equities/3sbio|MSCI_EEM|-26.318203251352||||-26.318203251352|-26.325864801781|-26.325864801781|-26.325864801781|-26.325864801781|-26.325864801781|-26.325864801781|-26.325864801781|-26.325864801781|-26.325864801781|-26.42318387603|-27.326893695775|-27.326893695775|-27.576548877229|-27.586357782493|-27.586357782493|-28.140396540043|-28.509329416882|24.266011768942|24.266011768942|24.266011768942|24.266011768942|24.266011768942|24.266011768942|24.266011768942|23.92513375175|23.92513375175|23.92513375175|23.290836298558|-27.90030953016|-27.90030953016|-27.90030953016||-28.115899791608|-28.33211150687|-29.38456827315|||-29.602651727368|-29.602651727368|-29.602651727368|-29.602651727368|-29.602651727368|-29.748501605645|-30.123891321437|-31.164322605416|-31.539247449554|-32.009164845851|-32.293515668873|27.913244848833|27.913244848833|27.913244848833|27.913244848833|27.913244848833|27.913244848833|27.913244848833|27.913244848833|27.913244848833|27.913244848833|27.913244848833|27.913244848833|27.913244848833|27.913244848833|27.913244848833|27.913244848833|27.913244848833|27.913244848833|26.549160036098|26.070461329278|26.070461329278|26.070461329278|26.070461329278|26.070461329278|26.070461329278|26.070461329278|26.070461329278|-31.495999652868|-31.495999652868||-31.495999652868|-31.495999652868|-31.495999652868|-31.495999652868|-31.495999652868|-31.495999652868|-31.495999652868|-31.495999652868|-31.495999652868|-31.495999652868|-31.579011660453|-31.579011660453|27.862475457641|27.862475457641|27.862475457641|27.862475457641|27.862475457641|27.862475457641|27.862475457641||27.862475457641|27.862475457641|27.862475457641|27.862475457641|27.862475457641|27.862475457641|27.862475457641|27.862475457641|27.862475457641|27.862475457641|27.862475457641|27.862475457641|27.862475457641|27.862475457641|27.862475457641|27.862475457641|27.439419709811|26.272687659407|-33.556444293717|-33.556444293717|-33.556444293717|-33.556444293717|-33.556444293717|-33.556444293717|27.672260440174|27.672260440174|27.672260440174|27.672260440174|27.672260440174|27.672260440174|27.672260440174|27.672260440174|26.909178906882|25.681309362478|25.552509902143|25.552509902143|25.552509902143|25.552509902143|25.552509902143|25.552509902143|25.552509902143|25.552509902143|25.552509902143|25.552509902143|25.22717342041|25.22717342041|24.964827826471|24.964827826471|24.964827826471|24.964827826471|24.964827826471|24.964827826471|24.964827826471|23.747029307651|22.721700459904|22.293556087752|21.35950699729|20.364991030865|20.364991030865|20.364991030865|20.364991030865|20.364991030865|20.364991030865|19.910790802732|19.910790802732||18.657470848897|18.657470848897|18.657470848897|18.657470848897|18.657470848897|18.657470848897|18.657470848897|18.657470848897|18.657470848897|18.657470848897|18.657470848897|18.657470848897|18.657470848897|18.458301812122|18.167558120036|16.690619811243|15.982355922269|15.847599469349|15.847599469349|15.697206783874|15.697206783874|15.697206783874|15.697206783874|15.697206783874|15.697206783874|15.697206783874|15.697206783874|15.697206783874|15.440229628465|14.792477526026|10.528308459738|-14.199743251473|-14.199743251473|-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026||-14.301972020026||-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026|||-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026|-14.301972020026|-14.408857730093||10.266471652997|10.266471652997|9.8930750920291|9.8930750920291|9.8930750920291|8.9445276341963|8.7894618888026|8.7894618888026|8.7894618888026|8.648846827097|8.525940906281|8.1866008035284|8.0590011534803|8.0494460460999|7.8710509800755|7.7917233599384|7.551359032388|7.1092884792172|6.8153203608021|6.5441337559126|6.5441337559126
09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH|9.7932399208275||||9.7932399208275|9.7932399208275|9.7932399208275|9.7932399208275|9.7932399208275|9.7932399208275|9.7932399208275|9.7932399208275|9.7932399208275|9.7932399208275|9.7932399208275|9.7932399208275|9.7932399208275|9.5963776304686|9.3220863556822|9.2256509701366|-9.8410926941314|-9.8410926941314|-9.8410926941314|-9.8410926941314|-9.8410926941314|-9.8410926941314|-9.8410926941314|-9.8410926941314|-9.8410926941314|-9.8410926941314|-9.9251030422227|-9.9317811304747|-10.074200821631|-10.270359294258|9.6716242493616|9.6716242493616||9.6716242493616|9.6716242493616|9.6716242493616|||9.6716242493616|9.6716242493616|9.6716242493616|9.6716242493616|9.6716242493616|9.6716242493616|9.6716242493616|9.6716242493616|9.6716242493616|9.6716242493616|9.6716242493616|9.6716242493616|9.6716242493616|9.6716242493616|9.6716242493616|9.6716242493616|9.5842084174157|9.5842084174157|9.5842084174157|9.5842084174157|9.5842084174157|9.5362659423619|9.5362659423619|9.5362659423619|9.5362659423619|9.5362659423619|9.5362659423619|9.5362659423619|9.5362659423619|9.4930736189716|9.4828595723965|9.3203991879201|9.2874061841995|9.2874061841995|9.2265624756316|9.1227314083051|9.1227314083051|8.9739281385857|8.9739281385857|8.9535726610011||8.9535726610011|8.9535726610011|8.9535726610011|8.9535726610011|8.9535726610011|8.9535726610011|8.9535726610011|8.9535726610011|8.8756362666892|8.7434844694984|8.576649105378|-9.260955089265|-9.260955089265|-9.260955089265|-9.260955089265|-9.2832829620373|-9.364203893027|-9.3996706658837|-9.55907865964||-9.5990605574997|-9.5990605574997|-9.5990605574997|-9.5990605574997|-9.5990605574997|-9.5990605574997|-9.5990605574997|-9.5990605574997|-9.5990605574997|-9.5990605574997|-9.5990605574997|-9.5990605574997|-9.5990605574997|-9.5990605574997|-9.5990605574997|-9.5990605574997|-9.5990605574997|-9.5990605574997|-9.5990605574997|-9.6311781386702|-9.7135312270421|-9.7944789143953|-9.8921982681921|-10.024109619212|-10.129565840907|-10.14985386134|-10.14985386134|-10.14985386134|-10.14985386134|-10.14985386134|-10.209992457204|-10.209992457204|-10.209992457204|-10.209992457204|-10.209992457204|-10.209992457204|-10.209992457204|-10.209992457204|-10.209992457204|-10.209992457204|-10.209992457204|-10.209992457204|-10.209992457204|-10.268325011788|-10.398693739108|-10.50743800924|-10.63215363606|-10.677891232673|-10.677891232673|-10.677891232673|-10.677891232673|-10.699323100186|-10.768136839444|-10.803484868534|-10.82498359628|-10.867203499956|-10.91355978348|-10.940066192968|-11.003407105719|-11.047118885556|-11.194576562818|-11.331751679244|-11.470835154656|-11.685371974445|10.524591178207||10.524591178207|10.524591178207|10.524591178207|10.524591178207|10.524591178207|10.524591178207|10.524591178207|10.524591178207|10.524591178207|10.524591178207|10.395101090833|10.229001438799|10.113334616227|9.9459278409163|9.8547092216175|9.8547092216175|9.8547092216175|9.8547092216175|9.6474543961067|9.5609044497443|9.5609044497443|9.5609044497443|9.5609044497443|9.5354490749519|9.3743877402589|9.3720977562054|9.3512197884568|9.2902441988001|9.1775857324965|9.1775857324965|9.1604259358014|9.1604259358014|9.1604259358014|9.1604259358014|9.1604259358014|9.1604259358014|9.1604259358014|9.1604259358014|9.1604259358014|9.1604259358014||9.1604259358014||9.1604259358014|9.1604259358014|9.1604259358014|9.0926954333612|8.9913282465746|8.9653640932297|8.8930060223274|||8.8930060223274|8.8930060223274|8.8930060223274|8.8930060223274|8.8930060223274|8.8930060223274|8.8930060223274|8.8930060223274|8.8930060223274||8.8930060223274|8.8930060223274|8.791673430197|8.6185259381848|8.577806689112|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585|8.4458233877585
09780|49967|/equities/china-eb-ltd|MSCI_EEM|-10.115913865492||||-10.115913865492|-10.282126741856|-10.347918701668|-10.400797598677|-10.400797598677|-10.400797598677|-10.400797598677|9.3269475722214|9.3269475722214|9.3269475722214|9.3269475722214|9.3269475722214|9.3269475722214|9.3269475722214|9.3269475722214|9.3269475722214|9.3269475722214|9.3269475722214|9.3269475722214|9.3269475722214|9.3269475722214|9.3269475722214|9.3269475722214|9.3269475722214|9.3269475722214|9.0814388803651|9.0814388803651|9.0814388803651|9.0814388803651|8.9041215361619|8.9041215361619|8.9041215361619||8.9041215361619|8.9041215361619|8.9041215361619|||8.9041215361619|8.9041215361619|8.9041215361619|8.9041215361619|8.9041215361619|8.9041215361619|8.9041215361619|8.9041215361619|8.9041215361619|8.8868019251321|8.6920023657982|8.5100024252141|-9.7131797728029|-9.7131797728029|-9.7131797728029|-9.7131797728029|-9.7131797728029|-9.7131797728029|-9.7131797728029|-9.7131797728029|-9.7131797728029|-9.7131797728029|-9.7131797728029|-9.7318659289111|-9.9625504673545|-9.9625504673545|-10.1756122577|-10.347346675374|-10.490384777363|-10.65042777412|-10.753253410844|-10.816263898945|-10.816263898945|-10.816263898945|-10.816263898945|-10.816263898945|-11.339737769339|-11.738597680433|-11.894552709111|10.175722703753||10.175722703753|10.175722703753|10.175722703753|10.175722703753|10.175722703753|10.175722703753|10.175722703753|10.175722703753|10.175722703753|10.175722703753|10.175722703753|10.175722703753|10.175722703753|10.175722703753|10.175722703753||10.175722703753|10.091913816463|9.7537927330984||9.4992147751929|9.294978503648|9.294978503648|9.294978503648|8.1839414155424|8.1839414155424|8.1839414155424|8.1839414155424|8.1839414155424|8.1839414155424|8.1839414155424|8.1839414155424|8.1839414155424|8.1839414155424|8.1839414155424|8.1839414155424|8.1839414155424|8.1839414155424|8.1839414155424|8.1839414155424|8.1839414155424|8.1839414155424|8.1839414155424|8.1839414155424|8.1839414155424|8.1839414155424|8.1839414155424|8.1839414155424|8.1839414155424|8.1839414155424|8.1839414155424|8.0332679788206|7.7126761944615|7.7126761944615|7.5327940199164|7.5327940199164|7.5327940199164|7.5327940199164|7.5325490339362|7.103526073006|7.103526073006|7.103526073006|7.103526073006|7.103526073006|7.103526073006|7.103526073006|7.103526073006|6.9750287856296|6.6922544732839|6.5717688458161|6.5717688458161|6.5717688458161|6.4991877495135|6.4959765952803|6.4959765952803|6.4959765952803|6.4959765952803|6.4144184370811|6.2440346459762|6.2440346459762|6.0805938222028|5.7178821539457|5.6004248168264|5.5691434367607|5.5691434367607||5.5691434367607|5.5691434367607|5.5691434367607|4.8339308572444|4.8339308572444|4.8339308572444|4.8339308572444|4.8339308572444|4.8339308572444|4.8339308572444|4.8339308572444|4.8339308572444|4.8339308572444|4.8339308572444|4.8339308572444|4.8339308572444|4.8339308572444|4.8339308572444|4.7571455187966|4.3684949286966|4.2230517469845|4.2230517469845|4.2230517469845|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305||-4.4997105582305||-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|||-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.4997105582305|-4.6552339112039||-4.9135933756029|-4.9319668874814|-4.9319668874814|-4.9571855979577|-5.1724283383306|5.0149966139649|5.0149966139649|5.0149966139649|5.0149966139649|5.0149966139649|5.0149966139649|5.0149966139649|4.9455518081293|4.9290783828913|4.9290783828913|4.9290783828913|4.9290783828913|4.9290783828913|4.9290783828913|4.9290783828913|4.9290783828913
09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM|30.997267011073|30.399741123414|30.152490137127|29.655544596808|28.59789456396|28.59789456396|28.497660626623|28.398346452621|28.398346452621|27.859273836245|27.326873638379|27.326873638379|27.326873638379|27.326873638379|27.326873638379|27.326873638379|27.326873638379|27.326873638379|27.326873638379|27.326873638379|27.326873638379|27.326873638379|27.326873638379|27.326873638379|27.307637375977|27.232220196648|27.232220196648|27.232220196648|27.232220196648|27.232220196648|27.232220196648|27.232220196648|27.232220196648|27.232220196648|27.232220196648||||27.232220196648|27.232220196648|27.232220196648|27.232220196648|27.232220196648|27.232220196648|27.232220196648|27.232220196648|27.232220196648|26.869133551831|26.842131507295|26.842131507295|26.842131507295|26.842131507295||26.842131507295|26.842131507295||26.842131507295|26.602368341438|26.308187046043|26.058041215422|26.058041215422|26.058041215422|25.773399388305|25.773399388305|25.773399388305|25.773399388305|25.773399388305|25.773399388305|25.773399388305|25.773399388305|25.773399388305|25.773399388305|25.773399388305|25.773399388305|25.773399388305|25.773399388305|25.595443764783|25.397152796029|25.397152796029|25.327278795929|25.327278795929|25.327278795929|25.327278795929|25.327278795929|25.327278795929|25.327278795929||24.627531995477|-26.068202550216|-26.068202550216|-26.068202550216|-26.068202550216|-26.068202550216|-26.068202550216||24.58590309157|24.58590309157|24.58590309157|24.58590309157|24.58590309157|24.58590309157|24.58590309157|24.58590309157|24.58590309157|24.58590309157|24.58590309157|24.58590309157|24.58590309157|24.58590309157|24.58590309157|24.58590309157|24.58590309157|24.58590309157|24.58590309157|24.58590309157|24.442670101744|24.380744557494|24.242493952771|24.137338213297|24.137338213297|23.823509350197|23.823509350197|23.823509350197|23.65667686504|23.345280647791|23.345280647791|23.327197699533|23.327197699533|22.957998122094|22.831109406019|22.823606489402|22.823606489402|22.823606489402|22.823606489402|22.823606489402|22.794933242211|22.794933242211|22.794933242211|||22.471523154677|22.471523154677|21.640581833986|21.272869043513|-22.399357488132|-22.399357488132|-22.399357488132|-22.399357488132|-22.399357488132||-22.399357488132|-22.399357488132|-22.399357488132|-22.399357488132|-22.399357488132|-22.477064320751|-22.488094754507|-22.488094754507|-22.488094754507|-22.488094754507|-22.488094754507||-22.488094754507|-22.488094754507|-22.488094754507|-22.488094754507|-22.488094754507|-22.488094754507|-22.488094754507|-22.488094754507|-22.488094754507|-22.488094754507|-22.488094754507|-22.488094754507|-22.488094754507|-22.775660350908|-22.789622654505|21.304739739302|21.304739739302|21.304739739302|21.304739739302|21.304739739302|21.304739739302|21.304739739302|21.304739739302|21.304739739302|21.304739739302|21.304739739302|||21.304739739302|21.304739739302|21.304739739302|21.304739739302|21.304739739302|21.094154439374|20.910171917196|20.889080501392|20.759730309985|20.759730309985|20.759730309985|20.759730309985|20.759730309985|20.759730309985||20.568186229568|20.568186229568|20.331317312299|-22.251843663309||-22.251843663309||-22.251843663309|-22.251843663309|-22.251843663309|-22.251843663309|-22.251843663309|-22.251843663309|-22.251843663309|-22.946252362161|-22.946252362161|-22.946252362161|-22.946252362161|||-22.946252362161|-22.946252362161|-22.946252362161|-22.946252362161||-24.690281144147|23.163295504342|23.163295504342|23.163295504342|23.163295504342|23.163295504342|23.12032874082|22.822587892462|-24.166229303183|-24.166229303183|-24.166229303183|-24.166229303183|-24.166229303183|-24.166229303183|-24.166229303183|-24.166229303183|-24.166229303183|-24.166229303183|-24.166229303183|-24.166229303183|-24.166229303183|-24.329143161578
09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM|2.6821754604324|2.6821754604324|2.6821754604324|2.6157505412614||2.6055173058581|2.6055173058581|2.6055173058581|2.6055173058581|2.6055173058581|2.4803703727317|-2.7646982903573|-2.7646982903573|-2.7853038471815|-2.7853038471815|-2.7853038471815|-2.7853038471815|-2.7853038471815|-2.7853038471815|-2.7853038471815|-2.7853038471815|-2.7853038471815|-2.7853038471815|-2.7853038471815||-2.7853038471815|-2.7853038471815|-2.7853038471815|-2.7853038471815|-2.7853038471815|-2.7853038471815|-2.7853038471815|-2.7853038471815|-2.7853038471815|-2.7853038471815|-2.7853038471815||-2.7853038471815|-2.7919253945729|-2.7919253945729|-2.7919253945729||-2.7919253945729|-2.7919253945729|-2.7919253945729|-2.7919253945729|-2.7919253945729|-2.7919253945729|-2.7919253945729|-2.7919253945729|-2.7919253945729|-2.7919253945729|-2.7919253945729|-2.7919253945729|-2.7919253945729|-2.7919253945729|-2.7919253945729|-2.7919253945729|-2.7919253945729|-2.7919253945729|-2.7919253945729||-2.7919253945729|-2.7919253945729|-2.7919253945729|-2.7919253945729|-2.8465836578366|-2.8923152214682|-2.9503502323005|-3.0126114767761|-3.1040127456156|-3.163347476055|-3.2423304378211|-3.3078400837458|-3.3078400837458|-3.3078400837458|-3.3809334157879|-3.4241954999739|-3.4241954999739|-3.4241954999739|-3.4241954999739|-3.4241954999739|-3.6046616851814|-3.8141185243403|-3.8482418721176|-3.8482418721176|-3.8482418721176|-3.8482418721176|-3.8656353360256|-3.9129449813259|-3.9129449813259|-4.214383333777|-4.3337324914798|-4.3337324914798|-4.4919027418411|-4.5356867411078|3.7936937920594|3.7936937920594|3.7936937920594|3.7936937920594|3.7936937920594|3.7936937920594|3.636882105618|3.5243132016717|3.3850924595262|3.0403723866671|3.0403723866671|3.0403723866671|3.0403723866671|3.0390247405602|2.9000276394501|2.8169702079017|2.8169702079017|2.8169702079017|2.8169702079017|2.8169702079017|2.8169702079017|2.8169702079017|2.8169702079017|2.8169702079017|2.8169702079017|2.8169702079017|2.8169702079017|2.8169702079017||2.8169702079017|2.8169702079017|2.8169702079017|2.8169702079017|2.8169702079017|2.6888558628514|-3.0264125382514|-3.0264125382514|-3.08990278902|-3.1179275316057|-3.1179275316057|-3.1179275316057|-3.1179275316057|-3.1179275316057|-3.1179275316057|-3.1490862151051|-3.1545401701292|-3.1900446424838|-3.2242176163665|-3.2242176163665|-3.2242176163665|-3.242984631973|-3.242984631973|-3.277760840475|-3.3736230278671|2.9309592290351|2.9309592290351|2.7360657899059|2.6613119540918|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521||2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521||2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521||2.6451438593521|2.6451438593521|2.6451438593521|2.6451438593521|2.5968265056228|2.5431405172984|2.5266857571857|2.5266857571857|2.4337242384329|2.4337242384329|2.4337242384329|2.4337242384329|2.4337242384329|2.4337242384329|2.4337242384329|2.4337242384329|2.4337242384329|2.4337242384329|2.4337242384329|2.4337242384329|2.4337242384329|2.3041380532996|-2.8486447800312|-2.8486447800312|-2.8486447800312||-2.9113719053967|-2.9718777964541|-2.9718777964541|-2.9718777964541|-2.9718777964541|-2.9718777964541|-2.9718777964541|-2.9718777964541|-2.9718777964541|-3.1203086321032|2.8243442894014|2.8243442894014|2.8243442894014|2.8243442894014|2.8243442894014|2.8243442894014|2.8243442894014|2.8243442894014|2.8243442894014|2.8243442894014|2.8243442894014|2.8243442894014|2.8243442894014|2.8243442894014|2.7835995920757|2.7835995920757|2.7835995920757|2.7835995920757|2.7835995920757|2.7835995920757|2.7835995920757
09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM|1.7519124923566||||1.7519124923566|1.7519124923566|1.7519124923566|1.7519124923566|1.7519124923566|1.7519124923566|1.7519124923566|1.7519124923566|1.7519124923566|1.7519124923566|1.7519124923566|1.7519124923566|1.7519124923566|1.7519124923566|1.7519124923566|1.7519124923566|1.7519124923566|1.7519124923566|1.7519124923566|1.7519124923566|1.7194169342987|1.7194169342987|1.7194169342987|1.7194169342987|1.7194169342987|1.7194169342987|1.7154632476162|1.6827368964962|1.6585965410661|-1.7793739801362|-1.7793739801362|-1.7793739801362||-1.7793739801362|-1.7793739801362|-1.7793739801362|||-1.7793739801362|-1.7793739801362|-1.7793739801362|-1.7793739801362|-1.7793739801362|-1.7793739801362|-1.7793739801362|-1.7793739801362|-1.7793739801362|-1.7793739801362|-1.7920822639946|-1.8184246839951|-1.8493607642331|1.7532546086817|1.7532546086817|1.7532546086817|1.7532546086817|1.7532546086817|1.7532546086817|1.7532546086817|1.7532546086817|1.7532546086817|1.7532546086817|1.7532546086817|1.7532546086817|1.7532546086817|1.7532546086817|1.7532546086817|1.7532546086817|1.7358698766061|1.7358698766061|-1.8647701073814|-1.8647701073814|-1.8647701073814|-1.8647701073814|-1.8647701073814|-1.8647701073814|-1.8647701073814|-1.8808556716893|-1.8976174108689||-1.9234637808474|-1.9294310975493|-1.9294310975493|-1.9294310975493|-1.9294310975493|-1.9294310975493|-1.9294310975493|-1.9294310975493|-1.9294310975493|-1.9294310975493|-1.9294310975493|-1.9294310975493|-1.9294310975493|-1.9294310975493|-1.9294310975493||-1.9294310975493|-1.9294310975493|-1.9294310975493||-1.9294310975493|-1.9294310975493|-1.9294310975493|-1.9688123716713|-1.9759026052556|-1.9943361880604|-2.018783119433|-2.018783119433|-2.018783119433|-2.018783119433|-2.018783119433|-2.018783119433|-2.018783119433|-2.018783119433|-2.018783119433|-2.018783119433|-2.018783119433|-2.018783119433|-2.0286478831954|-2.0579420476697|-2.0743800235613|-2.1360341192202|-2.1558458327899|-2.1558458327899|-2.2151730590009|-2.2673983698579|-2.2790784298016|-2.2790784298016|2.0903106811997|2.0903106811997|2.0903106811997|2.0531229976544|-2.2355835822808|-2.2355835822808|-2.2355835822808|-2.2355835822808|-2.2355835822808|-2.2412120457031|-2.2412120457031|-2.2412120457031|2.0503604886334|2.0503604886334|2.0503604886334|2.0503604886334|2.0503604886334|2.0503604886334|2.0503604886334|2.0503604886334|2.0424633839226|2.0424633839226|2.0424633839226|2.0424633839226|2.0424633839226|2.0424633839226|2.0424633839226|2.0424633839226|2.0424633839226|2.0358806807436|2.0358806807436|1.9698673441054|1.9342525430694|1.9342525430694|1.9342525430694|1.9342525430694|1.9342525430694||1.9342525430694|1.9342525430694|1.9342525430694|1.9325028865619|1.8861143025075|1.8676261552981|1.8676261552981|1.8676261552981|1.8676261552981|1.8676261552981|1.8623623857688|1.8437359873664|-2.0199090923873|-2.0199090923873|-2.0199090923873|-2.0199090923873|-2.0199090923873|-2.0199090923873|-2.0199090923873|-2.0199090923873|-2.0199090923873|-2.0199090923873|-2.0199090923873|-2.0199090923873|-2.0199090923873|-2.0199090923873|-2.0432323179871|-2.0739627900509|-2.0739627900509|-2.0739627900509|-2.0739627900509|-2.0739627900509|-2.0739627900509|-2.0739627900509|-2.0739627900509|-2.0739627900509|-2.0739627900509|-2.0922931391874|-2.0922931391874|-2.0922931391874||-2.0922931391874||-2.0922931391874|-2.0922931391874|-2.0922931391874|-2.0922931391874|-2.0922931391874|-2.0922931391874|-2.0922931391874|||-2.0950532924588|-2.0950532924588|-2.1007975208648|-2.1007975208648|-2.1007975208648|-2.1007975208648|-2.1007975208648|-2.1197750091429|-2.1803055736616||-2.2914506763435|-2.3277229368926|-2.3402476973269|-2.4016366043274|2.0501023580869|2.0501023580869|2.0501023580869|2.0501023580869|2.0501023580869|2.0501023580869|2.0501023580869|2.0501023580869|2.0501023580869|2.0501023580869|1.946780422246|1.9368893517824|1.9368893517824|1.9091142526342|1.9091142526342|1.9091142526342|1.8367935276775
09784|962437|/equities/telesites-sab-de-cv|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH|0.01249648519958||||0.01249648519958|0.01249648519958|0.01249648519958|0.01249648519958|0.01249648519958|0.01249648519958|0.01249648519958|0.01249648519958|0.01249648519958|0.01249648519958|0.01249648519958|0.01249648519958|0.01249648519958|0.01249648519958|0.01249648519958|0.01249648519958|0.01249648519958|0.01249648519958|0.01249648519958|0.01249648519958|0.012051649145149|-0.01747105205039|-0.01747105205039|-0.01747105205039|-0.01747105205039|-0.01747105205039|-0.01747105205039|-0.01747105205039|-0.01747105205039|-0.01747105205039|-0.01747105205039|-0.01747105205039||-0.01747105205039|-0.01747105205039|-0.01747105205039|||-0.017690057758434|-0.01841082427993|-0.01841082427993|-0.01841082427993|-0.01841082427993|-0.01841082427993|-0.01841082427993|-0.019368758335272|-0.019368758335272|-0.019368758335272|-0.019687508702205|-0.019819453724888|-0.019966059305646|-0.020128954395378|-0.020677720682561|-0.020677720682561|-0.020873045063014|-0.020873045063014|-0.020873045063014|-0.020873045063014|-0.020873045063014|-0.020873045063014|-0.020873045063014|-0.020941382439763|-0.020941382439763|-0.020941382439763|-0.020941382439763|-0.020941382439763|-0.020941382439763|-0.020941382439763|-0.020941382439763|-0.020941382439763|-0.020941382439763|-0.020990425491035|-0.021044917770226|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671||0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671||0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671||0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.017619387087671|0.016726180706464|0.016726180706464|0.016726180706464|0.016726180706464|0.016726180706464||0.016726180706464||-0.020813958269478|-0.020813958269478|-0.020813958269478|-0.020813958269478|-0.02095995348457|-0.021109973649782|-0.021109973649782|||-0.021109973649782|-0.021109973649782|-0.02139997131637|-0.021499968687265|-0.021611076877148|-0.021734530421463|-0.021871701026257|-0.022024112809362|-0.022288656376495||-0.022288656376495|-0.022288656376495|-0.022288656376495|-0.022288656376495|-0.022288656376495|-0.022288656376495|-0.022288656376495|-0.022288656376495|-0.022288656376495|-0.022288656376495|-0.022598506729852|-0.022720563055521|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542|-0.022820740893542
09786|942849|/equities/carabao-group|MSCI_EEM|43.992633230941|43.992633230941|43.797370256601|43.646941367079|43.646941367079|43.646941367079|43.423693045777|43.423693045777|42.01243671753|-45.222515708552|-45.222515708552|-45.222515708552|-45.222515708552|-45.222515708552|-45.222515708552|-45.222515708552|-45.222515708552|-45.222515708552|-45.222515708552|-45.222515708552|-45.222515708552|-45.222515708552|-45.222515708552|-45.222515708552|-45.222515708552|-45.222515708552|-45.222515708552|-45.222515708552|-45.73335078728|40.892441493937|40.892441493937|40.892441493937|40.892441493937|40.892441493937|40.892441493937||||40.892441493937|40.892441493937|40.892441493937|40.892441493937|40.892441493937|40.892441493937|40.892441493937|40.892441493937|40.892441493937|40.892441493937|40.892441493937|40.892441493937|40.892441493937|40.892441493937||40.892441493937|40.892441493937||40.892441493937|40.892441493937|40.892441493937|40.892441493937|40.892441493937|-45.023948384645|-45.023948384645|-45.023948384645|-45.023948384645|-45.023948384645|-45.023948384645|-45.023948384645|-45.023948384645|-45.023948384645|-45.023948384645|-45.068275982939|-45.115151627707|-45.115151627707|-45.115151627707|-45.115151627707|-45.558501808563|-46.759446453959|-48.468829393288|-49.36814377032|-49.589604189245|-49.692412579314|-49.692412579314|-49.97589937405|-49.97589937405|-49.97589937405||-49.97589937405|-52.056554860056|-53.755006000069|-53.755006000069|-54.213895555632|-54.86266172848|-55.583513031645||-56.662236701827|-57.235818557586|-57.998131730651|-58.359035256279|-58.662816951421|-58.887817653176|-58.887817653176|-58.887817653176|-58.887817653176|-58.887817653176|-58.887817653176|-59.000352947973|53.658587154502|53.658587154502|53.658587154502|53.658587154502|53.658587154502|53.658587154502|53.658587154502|53.658587154502|53.658587154502|53.658587154502|53.658587154502|53.658587154502|52.815096838336|-55.477009388237|-55.477009388237|-55.477009388237|-55.477009388237|-55.477009388237|-55.477009388237|-55.477009388237|-56.557788209152|-57.341986899058|-57.482391233404|-57.482391233404|-58.327656926005|52.004393930016|52.004393930016|52.004393930016|52.004393930016|52.004393930016|52.004393930016|||52.004393930016|52.004393930016|52.004393930016|52.004393930016|52.004393930016|52.004393930016|52.004393930016|52.004393930016|52.004393930016||52.004393930016|52.004393930016|52.004393930016|51.227104366684|50.363709094672|50.363709094672|49.973366385009|49.973366385009|49.973366385009|48.387073761121|48.082859734579||47.786510816199|-53.510015770321|-53.510015770321|-53.510015770321|-53.510015770321|-53.510015770321|-53.510015770321|-53.510015770321|-53.510015770321|-53.510015770321|-53.510015770321|-53.510015770321|-53.510015770321|-54.76112863369|-55.206809592989|-55.411184682702|-55.411184682702|-56.637427425225|-59.638808250249|-61.140342500277|-61.932656347664|-61.932656347664|-61.932656347664|-61.932656347664|-61.932656347664|-61.932656347664|||-61.932656347664|-61.932656347664|-61.932656347664|-61.932656347664|-61.932656347664|-61.932656347664|-61.932656347664|-61.932656347664|-61.932656347664|-61.932656347664|-62.397395941849|-63.524884379832|57.327053078076|57.327053078076||57.327053078076|57.327053078076|57.327053078076|57.327053078076||57.327053078076||57.327053078076|57.327053078076|57.327053078076|56.988392308973|56.313466816149|-63.278747810706|-63.278747810706|-63.278747810706|-63.278747810706|-63.278747810706|-63.278747810706|||-63.278747810706|-63.278747810706|-63.278747810706|-63.278747810706||-63.278747810706|-63.278747810706|-63.278747810706|-63.278747810706|-63.278747810706|-65.990275345229|-67.361451043493|-67.361451043493|-68.068278937214|-69.089754374682|-69.10344657769|-69.10344657769|-69.10344657769|-69.10344657769|-69.10344657769|-69.10344657769|-69.10344657769|-69.10344657769|-69.614940641878|-70.836045157642|-71.915050175158|-73.072277972398
09787|1163025|/equities/agora-inc|MSCI_EEM|4.1151376313619|4.1151376313619|4.1151376313619|4.1151376313619||-4.7324402712748|-4.7324402712748|-4.7324402712748|-4.7324402712748|-4.7324402712748|-4.7324402712748|-4.7324402712748|-4.7324402712748|-4.8624892657516|-4.8983212781745|-4.9575793293668|4.2999028856705|4.2999028856705|4.2999028856705|4.2999028856705|4.2999028856705|4.2999028856705|4.2999028856705|4.2999028856705||4.2999028856705|4.2999028856705|4.2999028856705|4.2999028856705|4.2999028856705|3.7946143873478|3.7181271720755|3.6737181487869|3.6737181487869|3.6737181487869|3.6737181487869||3.642464552013|3.6216273812098|3.5693194810461|3.5693194810461||3.5693194810461|3.5693194810461|3.5693194810461|3.5693194810461|3.5336883271084|3.5335425364028|3.4737251672051|3.4737251672051|3.3913614388861|3.3691498066365|3.3691498066365|3.3132220799591|3.2968481949409|3.2968481949409|3.2953868101526|3.1993187213925|3.178735123756|3.178735123756|3.178735123756||3.178735123756|3.178735123756|3.178735123756|-3.6330297944549|-3.6330297944549|-3.6330297944549|-3.6330297944549|-3.7355887224943|-3.7623207360142|-3.8100785711997|-3.8284564586957|-3.8284564586957|-3.8284564586957|-3.8284564586957|-3.8284564586957|-3.8284564586957|-3.8284564586957|-3.9723340492134|-3.9723340492134|-3.9723340492134|-4.0237545680873|-4.0396384477474|-4.0463220739527|-4.0463220739527|-4.0463220739527|-4.0463220739527|-4.047300556909|-4.047300556909|-4.047300556909|3.4881551994322|3.4881551994322|3.4881551994322|3.4881551994322|3.4881551994322|3.4881551994322|3.4373945939803|3.4223828700145|3.4161262261763|3.4161262261763|3.4161262261763|3.4161262261763|3.4161262261763|3.4161262261763|3.4161262261763|3.4161262261763|3.4161262261763|3.4154181202136|3.3721312902462|3.3694781827941|3.3694781827941|3.3223400122451|3.3223400122451|3.3223400122451|3.3223400122451|3.3223400122451|-3.8614433932425|-3.8614433932425|-3.8614433932425|-3.8614433932425|-3.8614433932425|-3.9449369960495|-3.949374416743||-4.0209716064778|-4.0363366141544|-4.0363366141544|-4.0852480278073|-4.0852480278073|-4.0852480278073|-4.0852480278073|-4.1543657434018|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.5691801695869|3.4531778923721|3.4524680236863||3.4524680236863|3.4524680236863|3.4524680236863|3.4524680236863|3.4524680236863|3.4524680236863|3.4524680236863|3.4524680236863|3.4524680236863|3.4524680236863||3.4524680236863|3.4524680236863|3.4524680236863|3.4524680236863|3.4524680236863|3.4524680236863|3.3855646031749|3.2995161897222|3.2282916403454|3.2282916403454|3.1925508115854|3.1925508115854|3.1925508115854|3.1925508115854|3.1925508115854|3.1416675630134|3.1416675630134||3.0467193836687|3.0467193836687|2.9796457688653|2.9796457688653|2.9796457688653|2.9796457688653|2.9796457688653|2.9796457688653|2.9682044900302|2.9682044900302|-3.5011308498947|-3.5011308498947|-3.5011308498947|-3.5011308498947|-3.5011308498947|-3.5011308498947|-3.5011308498947|-3.5011308498947|-3.5011308498947|-3.5011308498947|-3.5011308498947|-3.5011308498947|-3.5011308498947|-3.5011308498947|-3.5011308498947||-3.6429009247453|-3.785701068312|-3.8892900503014|-3.9725887418162|-4.0434112312224|-4.0434112312224|-4.0434112312224|-4.2282345959242|-4.3702606833308|-4.5414508621261|-4.7985342653113|-4.9667089127117|-4.9667089127117|-5.1546763339102|-5.4901961660451|-5.7722415868565|-5.7722415868565|-5.7722415868565|-5.9673407016114|-6.0248120557286|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601|4.8963308098601
09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH|2.4737379720804|2.4737379720804|2.3763754689028|2.2793061030496|2.275895649922|2.2609951570433|2.2266612930211|2.2196236366599|2.1762483776244|2.162498268886|2.1149980595858|2.0811089731092|2.0460604562724|2.0460604562724|2.0067581140383|2.0067581140383|2.0067581140383|2.0067581140383|2.0067581140383|1.9697312473571|1.9497012561466|-2.1392151530076|-2.1392151530076|-2.1392151530076|-2.1392151530076|-2.1392151530076|-2.1392151530076|-2.1392151530076|1.9655860087988|1.9655860087988|1.9655860087988|1.9655860087988|1.9655860087988|1.9655860087988|1.9655860087988||||1.9655860087988|1.9655860087988|1.9655860087988|1.9655860087988|1.9655860087988|1.9468961421498|1.9468961421498|-2.1051542375744|-2.1051542375744|-2.1051542375744|-2.1051542375744|-2.1051542375744|-2.1051542375744|-2.1051542375744||-2.1051542375744|-2.1051542375744||-2.1051542375744|-2.1051542375744|-2.1051542375744|-2.1051542375744|-2.1051542375744|-2.1051542375744|-2.1339015903542|-2.1339015903542|-2.1339015903542|-2.1743350429082|-2.2336235216547|-2.2336235216547|-2.2584705806759|-2.3031735715782|-2.3031735715782|-2.318070707676|-2.318070707676|-2.318070707676|-2.318070707676|-2.318070707676|-2.318070707676|-2.3289674762853|-2.330859550479|-2.330859550479|-2.330859550479|-2.330859550479|-2.330859550479|-2.330859550479|-2.330859550479|-2.330859550479||-2.330859550479|-2.330859550479|-2.330859550479|-2.330859550479|-2.330859550479|-2.330859550479|-2.3676218419637||-2.4451353714825|-2.4779281799398|-2.4791706423212|-2.4791706423212|-2.4924118364574|-2.5001534893354|-2.5001534893354|-2.5001534893354|2.2227672299509|2.2227672299509|2.2227672299509|2.2227672299509|2.2227672299509|2.2227672299509|2.2227672299509|2.2227672299509|2.2227672299509|2.2227672299509|2.1730747179593|2.1157715051162|2.1157715051162|2.1157715051162|2.1157715051162|2.1157715051162|2.1157715051162|2.0975569889504|2.0975569889504|2.0975569889504|2.0975569889504|2.0975569889504|2.0975569889504|2.0975569889504|2.0975569889504|2.0975569889504|2.0975569889504|2.0975569889504|2.0975569889504|2.0950632807897|2.0585965474062|2.0585965474062|2.0284234020292|2.0284234020292|2.0284234020292|||2.0284234020292|2.0284234020292|1.8960259328483|1.8839035127104|1.8839035127104|1.8839035127104|1.8839035127104|1.8839035127104|1.847342554225||1.847342554225|1.847342554225|1.847342554225|1.8434053738115|1.8434053738115|1.8434053738115|1.8237837507987|1.7892041818592|1.7513379340142|1.7090992230257|1.7090992230257||1.7090992230257|1.7090992230257|1.7090992230257|1.7090992230257|1.6395546548986|1.6028385618686|1.5872757198006|1.5872757198006|1.5872757198006|1.5872757198006|1.5602721303904|-1.7984214458896|-1.7984214458896|-1.8688016438963|-1.889779563798|-1.9547550502237|-1.9797278314627|-1.9846976101174|-2.0557751390419|-2.120305694152|-2.1625619276907|-2.172291005601|-2.1725826097633|-2.1725826097633|-2.1725826097633|-2.1725826097633|||-2.1725826097633|-2.1725826097633|-2.1725826097633|-2.1725826097633|-2.1725826097633|-2.1725826097633|-2.1725826097633|-2.2189806184399|-2.2410895450499|-2.2723217389746|-2.3070344438908|-2.3070344438908|-2.3070344438908|-2.3070344438908||-2.3070344438908|-2.3778161330088|-2.4486617932918|-2.4486617932918||-2.4486994407307||-2.4486994407307|-2.4486994407307|-2.4824958416839|-2.4824958416839|-2.4824958416839|-2.4869474225797|-2.4869474225797|-2.4869474225797|-2.4869474225797|-2.4869474225797|-2.4869474225797|||-2.4869474225797|-2.4869474225797|-2.4869474225797|-2.4869474225797||-2.6821638139925|-2.7212931616264|-2.7645174057174|-2.7645174057174|-2.7645174057174|-2.8550192814059|-2.9233548487764|-2.9448387717253|-2.9853763950143|-3.0537515097496|-3.0852794573966|-3.1033188054841|-3.1033188054841|-3.1033188054841|-3.1570210004163|-3.1733566019615|-3.2137295905838|-3.2227130321337|-3.2227130321337|-3.2227130321337|-3.2227130321337|-3.2227130321337
09789|19454|/equities/is-bankasi-(c)|MSCI_EEM|16.125717173176|16.125717173176|16.125717173176|16.125717173176|16.125717173176|16.125717173176|15.730240833049|15.478456713101|15.478456713101|15.478456713101|15.478456713101|15.478456713101|15.478456713101|15.313840576168|14.867703927589|14.867703927589|14.656893426657|14.080437164043|14.074181426864|14.074181426864|13.863535524851|13.678842731644|13.678842731644|13.678842731644|13.678842731644|13.678842731644|13.678842731644|13.678842731644|13.627603367887|13.574940032407|13.574940032407|13.574940032407|13.574940032407|13.574940032407|13.488822427772|13.264246745664||13.170818087026|13.170818087026|13.170818087026|13.170818087026|13.170818087026|13.170818087026|13.170818087026|13.170818087026|13.124825932962|13.124825932962|13.124825932962|13.124825932962|13.124825932962|13.124825932962|13.124825932962|13.124825932962|13.124825932962|13.05369538994|12.817235873006|12.817235873006|12.817235873006|12.711929027528|12.510476686657|12.329418290656|12.262131493402|11.979034363244|11.870823509737|11.870823509737|11.870823509737|11.870823509737|11.870823509737|11.870823509737|11.870823509737|11.870823509737|11.870823509737|11.870823509737|11.870823509737|11.870823509737|11.870823509737|11.870823509737|11.603692566072|11.580214061909|11.534126377296|11.219490221238|11.219490221238||11.219490221238|11.219490221238|11.219490221238|-12.798582389241|-12.798582389241|-12.798582389241|-12.798582389241|-12.798582389241|-13.156758973208|-13.224176244831|-13.329084693167|-13.580093448663|-13.737326694091|-14.104251994645|-14.388613371888|-14.511236884903|-14.784707840627|-15.380786640054|13.709312014214|13.709312014214|13.709312014214|13.709312014214|13.709312014214|13.709312014214|13.709312014214|13.709312014214|13.709312014214|13.271223951421|13.271223951421|13.271223951421|13.039137444057|-14.897634416797|-14.897634416797|-14.897634416797|-14.897634416797|-14.897634416797|-14.897634416797|-14.897634416797|-14.897634416797|-14.934594054993|-15.330360413172|14.379607146902|14.379607146902|14.379607146902|14.379607146902|14.379607146902|14.379607146902|14.264007932525|14.152884264302|14.152884264302|14.152884264302|14.152884264302|14.152884264302|14.152884264302|14.152884264302|14.152884264302|14.152884264302|14.152884264302|14.152884264302|14.131894200318|14.131894200318|14.131549350943|13.67561032212|13.618695055729|13.618695055729|13.618695055729|13.618695055729|13.618695055729|13.618695055729|13.618695055729|13.618695055729|13.618695055729|13.618695055729|13.618695055729|13.618695055729||13.618695055729|13.618695055729|13.471883441878|12.870981218498|12.686483434878|12.686483434878|12.686483434878|12.686483434878|12.603314722072|12.367572347865|11.570635787365|11.153237853309|11.153237853309|11.153237853309|11.153237853309|11.153237853309|11.153237853309|11.153237853309|11.153237853309|11.153237853309|11.153237853309|11.153237853309|11.153237853309|11.153237853309|10.931375646878|||10.667084058445|10.598982210867|10.392202346316|-11.230221092166|-11.230221092166|-11.230221092166|-11.230221092166|-11.230221092166|-11.230221092166|-11.230221092166|-11.230221092166|-11.230221092166|-11.230221092166||-11.230221092166|-11.230221092166|-11.230221092166|-11.230221092166|-11.230221092166|-11.230221092166|-11.230221092166|-11.230221092166|-11.390245397291|-11.391406824834|-11.391406824834||-11.391406824834|-11.544896128715|-11.869329455761|-11.982200799039|-11.982200799039||-11.982200799039|-12.119111787005|-12.285124154801|-12.546249279176|-12.608054356216|-12.894504393073|-12.98556066851|-12.98556066851|-13.325622784873|-13.351803554186|-13.559140086038|-13.559140086038|-13.793488846734|-14.080012670029|-14.080012670029|||-14.080012670029|-14.080012670029|-14.080012670029|-14.080012670029|-14.080012670029|-14.622891230571|-15.753970246831|-16.474411864325|15.197701895624|15.197701895624|15.031335261563|14.886642237047|14.886642237047|14.886642237047|14.886642237047|14.762379826815|14.514311037362
09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH|112105.94193612|110330.17522978||||110330.17522978|109439.08358864|108665.64843182|108656.27603536|108001.41781706|-115374.22219621|-115374.22219621|-115374.22219621|-115374.22219621|-115670.25008914|-115670.25008914|-115670.25008914|-115670.25008914|-115670.25008914|-115670.25008914|-115670.25008914|-115670.25008914|-115670.25008914|-115670.25008914|-115670.25008914|-115702.11534343|-115702.11534343|-115702.11534343|-115702.11534343|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|||111188.48956146|111188.48956146|111188.48956146||111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|111188.48956146|-120562.38186051|-120562.38186051|-120562.38186051|-120562.38186051|-120562.38186051|-120562.38186051|-120562.38186051|-120562.38186051|-120562.38186051|-120562.38186051|-120562.38186051|-120562.38186051||||-120562.38186051||-120562.38186051|-120562.38186051|-120562.38186051|-120562.38186051|-120562.38186051|-121419.31317834|-121449.23686482|-123854.70762758|115433.65819157|115215.17576842|114914.91874954|114914.91874954|114914.91874954|114538.7986106|-120210.93258058|-120210.93258058|-120210.93258058|-120210.93258058|-120210.93258058|-120210.93258058|-120210.93258058|-120462.14731175|-120835.71923528|-121606.35470586|-123334.83856207|-124505.37618008|-124900.41797787|-126039.35330874|-126871.50367638|-127514.68268365|-127514.68268365|-127514.68268365|-129027.42520405|-130496.20395562||-130496.20395562|-130879.11550624|-131537.90611805|-131615.96464716|-131615.96464716|-131615.96464716|-131615.96464716|-131615.96464716|-131615.96464716|-133112.18294129|-136029.85548307|-136029.85548307|-136188.72831452|-137987.47590502|-139513.86211669|-141076.51346299|-141273.1288215|-141273.1288215|-141273.1288215|-141273.1288215|-141273.1288215|-141273.1288215|-141273.1288215|-141273.1288215|-141273.1288215|-141273.1288215|-141273.1288215|-141581.25424611|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|130643.5654085|129526.18378722|127845.75976358|124928.62195953||122698.46884392|122026.07649325||121017.37838673|121017.37838673|120891.53154081|-129009.69611542|-129009.69611542|-129009.69611542|-129009.69611542|-129009.69611542|120651.81113515|120651.81113515|120651.81113515|120651.81113515|120651.81113515|120651.81113515|120651.81113515|120651.81113515|120651.81113515|120651.81113515|120651.81113515|||120651.81113515||120651.81113515|118457.56792794|116363.96436438|114143.2937382|-120979.97518864|-120979.97518864|-120979.97518864|-120979.97518864|-120979.97518864|-120979.97518864|-120979.97518864|-120979.97518864|-120979.97518864|-120979.97518864|-120979.97518864|-120979.97518864|-124277.7502096|-126064.16689956|-127488.47765378|-127488.47765378|-130231.64183753|-131157.37981948|-133352.64424387|122670.19229152|122670.19229152|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897|-129931.24020897
09791|50038|/equities/sany-intl|MSCI_EEM|13.103426786447||||12.619292519447|12.619292519447|12.564214147856|12.438571521231|12.341746352987|12.004717799112|11.131649925773|11.131649925773|11.131649925773|10.768441621071|10.768441621071|10.768441621071|10.768441621071|10.768441621071|10.614935123927|10.303261611204|10.220846332157|9.8148289930431|9.4470324264199|9.2644801389543|8.7510890708331|8.4025223808366|8.4025223808366|8.4025223808366|8.2539144706812|8.1732384046014|7.9791530326667|7.9692159547812|7.9692159547812|7.9692159547812|7.8402397780955|7.7156667009475||7.7156667009475|7.6431435892614|7.6431435892614|||7.6431435892614|7.4573816535244|7.4367670244358|7.4367670244358|7.3021941514441|7.3021941514441|7.3021941514441|7.3021941514441|7.1593754403911|7.1593754403911|7.063183075487|7.063183075487|7.063183075487|6.9327064457409|6.9327064457409|6.9327064457409|6.7935626443748|-7.560743274429|-7.560743274429|-7.560743274429|-7.560743274429|-7.560743274429|-7.560743274429|-7.5702705009541|-7.7053004220417|-7.7997781651208|-7.8325315202816|-7.9165803418604|-7.9165803418604|-7.9165803418604|-7.9165803418604|-7.9165803418604|-7.9165803418604|-7.9165803418604|-7.9165803418604|-7.9165803418604|-8.0728670210802|-8.2281854783124|-8.3846505123847|7.4287809531078||7.4287809531078|7.4287809531078|7.4287809531078|7.4287809531078|7.4287809531078|7.4287809531078|7.4287809531078|7.4287809531078|7.4287809531078|7.4010857339996|7.4010857339996|7.4010857339996|7.4010857339996|7.4010857339996|7.3934289345363||7.3443651606881|7.2959618491424|7.1699571259036||7.1532857028659|6.9330951469934|6.6758863220376|-7.4851457893928|-7.4851457893928|-7.4851457893928|-7.4851457893928|-7.4851457893928|-7.4851457893928|-7.4851457893928|-7.4851457893928|-7.4851457893928|-7.4851457893928|-7.4851457893928|-7.4851457893928|-7.4851457893928|-7.4851457893928|-7.4851457893928|-7.4851457893928|-7.5446064538515|-7.5589173617459|-7.5589173617459|-7.5589173617459|-7.5589173617459|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.9229659718667|6.8471842256293|6.7408700546263|6.7408700546263|6.7408700546263|6.6443000723519|6.5547778528705|6.3841974384007|6.2874414795435|6.2449351277392|6.0732647859245|6.0732647859245|6.0732647859245|6.0732647859245|5.9955738693585||5.9955738693585|5.9217489461226|5.9197209654166|5.8872282541419|5.8872282541419|5.8872282541419|5.8872282541419|5.8872282541419|5.8872282541419|5.865809100273|5.8547879252199|5.6436531845468|5.543503609381|5.4759987554885|5.4759987554885|5.4759987554885|5.4759987554885|5.4759987554885|5.4759987554885|5.4759987554885|5.4759987554885|5.4759987554885|5.1249310647751|5.1249310647751|5.1249310647751|5.1249310647751|5.1249310647751|5.1249310647751|5.1249310647751|5.1249310647751|5.1249310647751|5.1249310647751|5.1249310647751|5.1249310647751|5.1249310647751|5.012954795388|5.012954795388|5.012954795388|5.012954795388|4.8916165431645||4.824573976056||4.7756716031862|4.7756716031862|4.7756716031862|4.7756716031862|4.7756716031862|4.6640796682385|-5.6105221297004|||-5.6105221297004|-5.6105221297004|-5.6105221297004|-5.6105221297004|-5.6105221297004|-5.6105221297004|-5.6105221297004|-5.6949657424559|-5.6949657424559||4.6364622606331|4.6364622606331|4.551160986406|4.551160986406|4.551160986406|4.551160986406|4.551160986406|4.551160986406|4.551160986406|4.551160986406|4.551160986406|4.551160986406|4.4846232811416|-4.9746478828618|-4.9746478828618|-4.9746478828618|-4.9746478828618|-4.9746478828618|-4.9746478828618|-4.9746478828618|-4.9746478828618
09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM|-3.1115832578171||||-3.1115832578171|-3.1115832578171|-3.1906480271539|-3.2507201387839|-3.2608272384661|-3.2608272384661|-3.2925857516414|-3.3634286293593|-3.3699206123978|-3.4599117979109|-3.4844990779682|-3.4844990779682|-3.4844990779682|-3.4844990779682|-3.4844990779682|-3.5316655558263|-3.609603048177|-3.609603048177|-3.609603048177|-3.6117812006688|-3.6964235139131|3.2295214080753|3.2295214080753|3.2295214080753|3.2295214080753|3.1850237475437|3.0789152236561|3.0333366445086|3.0333366445086|3.0333366445086|3.0333366445086|3.0333366445086||2.9598184880704|-3.2716741260901|-3.2716741260901|||-3.2716741260901|-3.2716741260901|-3.2716741260901|-3.2716741260901|-3.2716741260901|-3.3346378866186|-3.3645976586861|-3.3945529641622|-3.3987790122536|-3.3987790122536|-3.3987790122536|-3.3987790122536|-3.3987790122536|-3.3987790122536|-3.3987790122536|-3.3987790122536|-3.3987790122536|-3.3987790122536|-3.3987790122536|-3.3987790122536|-3.3987790122536|-3.3987790122536|-3.3987790122536|-3.3987790122536|-3.4558656761942|-3.5126284305583|-3.5419996539245|-3.5419996539245|-3.5419996539245|-3.5419996539245|-3.5419996539245|-3.5419996539245|-3.5419996539245|-3.5419996539245|-3.5419996539245|-3.5419996539245|-3.5419996539245|-3.5419996539245|-3.5419996539245|-3.5419996539245||-3.5419996539245|-3.5419996539245|-3.5419996539245|-3.5419996539245|-3.6016663091592|-3.6201435333922|-3.6201435333922|-3.6418261005298|-3.7225845736282|-3.723374067513|-3.723374067513|-3.723374067513|-3.8526378988864|-4.0057087209095|-4.0952319995418||-4.1479136168144|-4.1479136168144|-4.1479136168144||-4.1479136168144|-4.1479136168144|-4.1479136168144|-4.1479136168144|-4.1479136168144|-4.1479136168144|-4.1479136168144|-4.1479136168144|-4.1479136168144|-4.1479136168144|-4.1479136168144|-4.1479136168144|-4.1479136168144|-4.1479136168144|-4.1479136168144|-4.1479136168144|-4.1479136168144|-4.1479136168144|-4.227126114808|-4.3379180489232|3.562144784371|3.562144784371|3.562144784371|3.562144784371|3.562144784371|3.562144784371|3.562144784371|3.562144784371|3.562144784371|3.562144784371|3.562144784371|3.4496050854965|3.1007545885622|3.1007545885622|3.1007545885622|3.0742032715788|3.0742032715788|3.0230037050237|2.9361152468776|2.8966008257721|2.8966008257721|2.8966008257721|2.8966008257721|2.8966008257721|2.8966008257721|2.8966008257721|2.8966008257721|2.8270316191464|2.8270316191464|2.8270316191464|2.8270316191464|2.8270316191464|2.8270316191464|2.7667017587854|2.7607796864193|2.6886072838641|2.6886072838641|2.6886072838641|2.6456747148143|-2.8930834439218|-2.8930834439218|-2.8930834439218|-2.8930834439218|-2.8930834439218|-2.8930834439218||-2.8930834439218|-2.8930834439218|-2.8930834439218|-2.8930834439218|-2.8930834439218|-2.8930834439218|-2.9173149562345|-2.923787106909|-2.923787106909|-2.923787106909|-2.923787106909|-2.923787106909|-2.923787106909|-2.923787106909|-2.923787106909|-2.923787106909|-2.923787106909|-2.923787106909|-2.923787106909|-2.923787106909|-2.923787106909|-2.9682400874663|-2.9682400874663|-2.9682400874663|-2.9756896440657|-2.9756896440657|-2.9756896440657|-2.9756896440657|-3.0270628338028|-3.0343907149819|-3.0473472975126|-3.1098924900019|-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952||-3.249729627952||-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|||-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|-3.249729627952|-3.3196995066106||-3.6307772051957|-3.6351571009074|-3.6351571009074|-3.6351746238508|-3.7724163043541|-3.7782403217468|-3.8730447012753|-3.9233829532035|-3.9620921384369|-4.1412135639759|3.2651836154948|3.2651836154948|3.2651836154948|3.2651836154948|3.2651836154948|3.2651836154948|3.2651836154948|3.2651836154948|3.2651836154948|3.2651836154948|3.1240928833231
09793|50059|/equities/kwg-property|MSCI_EEM|-0.25127830514546||||0.18391526816432|0.18391526816432|0.18391526816432|0.18391526816432|0.18391526816432|0.18391526816432|0.18391526816432|0.18391526816432|0.18391526816432|0.18391526816432|0.18391526816432|0.18391526816432|0.17001694885829|0.14051884327706|-0.17919982512016|-0.17919982512016|-0.17919982512016|-0.17919982512016|-0.17919982512016|-0.17919982512016|-0.17919982512016|-0.17919982512016|-0.17919982512016|-0.17919982512016|-0.17919982512016|-0.17919982512016|-0.17919982512016|-0.17919982512016|-0.17919982512016|-0.17919982512016|-0.17919982512016|-0.17919982512016||-0.17919982512016|-0.17949980402676|-0.18606235692885|||-0.18606235692885|-0.18606235692885|-0.18606235692885|-0.18773594509657|-0.19213229705803|-0.19213229705803|-0.19213229705803|-0.19930529913187|-0.19930529913187|-0.20217255608771|-0.20913245253034|-0.20913245253034|-0.20913245253034|-0.20936938813735|-0.23641043560824|-0.25078936453352|-0.25137707188936|-0.25491897480589|-0.25796552435007|-0.26087427257235|-0.26087427257235|-0.26087427257235|-0.26087427257235|-0.26087427257235|-0.26087427257235|-0.26087427257235|-0.26308252048421|-0.26586946907891|-0.26963274995765|-0.26982749673266|-0.26982749673266|-0.26982749673266|-0.2749194491521|-0.279632712803|-0.28214746123301|0.24153298492314|0.24153298492314|0.24153298492314|0.24153298492314|0.24153298492314||0.24153298492314|0.24153298492314|0.24153298492314|0.24153298492314|0.24153298492314|0.24153298492314|0.24153298492314|0.24153298492314|0.24153298492314|0.24153298492314|0.24153298492314|0.24153298492314|0.24153298492314|0.24153298492314|0.24153298492314|0.24153298492314|0.24153298492314|0.24153298492314|0.24153298492314||0.23586998444003|0.23538423473483|0.23538423473483|0.23538423473483|0.23538423473483|0.23538423473483|0.23538423473483|0.23538423473483|0.23538423473483|0.23538423473483|0.23538423473483|0.23538423473483|0.23538423473483|0.22903803978636|0.22615335985769|0.22472595953001|-0.26860375324574|-0.26860375324574|-0.27105971999397|-0.27234413035964|-0.27616015002965|-0.27628905989328|-0.27798784102112|-0.28815315112041|-0.29267017095803|-0.29796685609021|-0.29934180706124|-0.29934180706124|-0.3034353425037|-0.30437260755026|-0.30652512320902|-0.3067409033028|-0.3067409033028|-0.33987880188531|0.32190606062153|0.32190606062153|0.32190606062153|0.32190606062153|0.32190606062153|0.32190606062153|0.32190606062153|0.32190606062153|0.32190606062153|0.32190606062153|0.32190606062153|0.32190606062153|0.32190606062153|0.31822895412687|0.31386548782989|0.30429498581537|0.29754998649104|0.29561109305469|0.29399368992592|0.29399368992592|0.29399368992592|0.29399368992592|0.29399368992592|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346||-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.3380684542346|-0.34067689677325|-0.34067689677325|-0.34067689677325|-0.34380766308139|-0.34867517987699|-0.34963909166622|-0.35488902279117|-0.35488902279117|-0.35488902279117|-0.35987669172529|-0.36152966091637|-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965||-0.36382918197965||-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965|||-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36382918197965|-0.36619908598899|-0.37299899026022||-0.39052344931331|-0.39052344931331|-0.3997482731736|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312|0.34217415131312
09794|100035|/equities/chinacomservic|MSCI_EEM|-4.78312571784||||-4.78312571784|-4.78312571784|-4.7900417475181|-4.7900417475181|-4.7900417475181|-4.8238160046962|-4.8238160046962|4.4827418364929|4.4827418364929|4.4827418364929|4.4827418364929|4.4827418364929|4.4827418364929|4.4827418364929|4.4381026676837|4.4381026676837|4.4381026676837|4.4381026676837|4.4381026676837|4.4381026676837|4.4381026676837|4.4381026676837|4.4381026676837|4.4381026676837|4.4381026676837|4.4381026676837|4.4381026676837|4.4381026676837|4.4381026676837|4.4381026676837|4.4028919197391|-4.7463401598819||-4.7463401598819|-4.7463401598819|-4.7463401598819|||-4.7463401598819|-4.7463401598819|-4.7463401598819|-4.7463401598819|-4.7463401598819|-4.7463401598819|-4.7892670414059|-4.9097411126129|-4.9556062920878|-4.9556062920878|-4.9723404760703|4.6631600042679|4.6631600042679|4.6631600042679|4.6631600042679|4.6631600042679|4.6631600042679|4.6151778853047|4.5713087360184|4.5543869691926|4.5543869691926|4.5543869691926|4.5543869691926|4.5543869691926|4.5543869691926|4.5543869691926|4.5543869691926|4.5543869691926|4.5543869691926|4.5543869691926|4.5543869691926|4.5543869691926|4.5543869691926|4.4975562219305|4.4975562219305|4.4975562219305|4.4975562219305|4.4975562219305|4.4975562219305|4.4975562219305||4.4601932401622|4.4601932401622|4.4268815379633|4.3864867192604|4.3864867192604|-4.6659565897477|-4.6659565897477|-4.6659565897477|-4.6659565897477|-4.6659565897477|-4.6659565897477|-4.6659565897477|-4.6659565897477|-4.6659565897477|-4.6659565897477|-4.7110628520661|-4.754514261|-4.7989046793433|-4.8284924444565||-4.8284924444565|-4.8284924444565|-4.8284924444565|-4.8284924444565|-4.8284924444565|-4.8284924444565|-4.8411028580543|-4.8591878711887|-4.8591878711887|-4.8591878711887|-4.8591878711887|-4.8591878711887|-4.8591878711887|-4.8591878711887|-4.8591878711887|-4.8591878711887|-4.8591878711887|-4.8591878711887|-4.8957643044997|-4.9214994040302|-4.9214994040302|-4.9816660182533|4.6056768491816|4.6056768491816|4.6056768491816|4.6056768491816|4.6056768491816|4.6056768491816|4.6056768491816|4.6056768491816|4.6056768491816|4.6056768491816|4.6056768491816|4.6056768491816|4.5701963719341|4.4813046859578|4.4813046859578|4.4813046859578|4.4320053178818|4.4097011615921|4.4097011615921|4.4097011615921|4.4097011615921|4.4072234839187|4.4072234839187|4.3590412073648|4.3590412073648|4.3283792528087|4.3204214079042|4.3188014011537|4.3014459059145|4.2971620477466|-4.5301417920303|-4.5301417920303|-4.5301417920303|-4.5301417920303|-4.5301417920303|-4.5301417920303|-4.5301417920303|-4.5301417920303|-4.5301417920303|-4.5301417920303|-4.5301417920303|-4.5568242705874|-4.5570271188476||-4.5661411742876|-4.6062676355253|4.3697830500723|4.3697830500723|4.3697830500723|4.3697830500723|4.3697830500723|4.3697830500723|4.3697830500723|4.3697830500723|4.3697830500723|4.3697830500723|4.3697830500723|4.3456557382609|4.3456557382609|4.3456557382609|4.2929510926169|4.2410565322154|4.2251907706778|4.2251907706778|4.2251907706778|4.2251907706778|4.2133221450314|4.2133221450314|4.1331360409508|4.100150857794|4.0579454219206|-4.3529669608006|-4.3529669608006|-4.3529669608006|-4.3529669608006|-4.3529669608006|-4.3529669608006|-4.3529669608006|-4.3529669608006|-4.3529669608006|-4.3529669608006|-4.3529669608006|-4.3529669608006|-4.3529669608006||-4.3529669608006||-4.3529669608006|-4.3832968700074|-4.3892187529298|-4.4402598794341|-4.4402598794341|-4.4402598794341|-4.4402598794341|||-4.4402598794341|-4.4402598794341|-4.4402598794341|-4.4402598794341|-4.4402598794341|-4.4402598794341|-4.4402598794341|-4.4402598794341|-4.4741775918934||-4.7379751921731|-4.7444169257567|-4.7676852251077|-4.8246501844221|-4.9701669658879|-5.059630098791|-5.0990333721054|-5.1567035433332|-5.2107817328285|-5.2147576716554|-5.353619883128|-5.4807856993426|-5.4807856993426|-5.4807856993426|-5.4807856993426|-5.4807856993426|-5.4807856993426|-5.4807856993426|-5.4807856993426|-5.4807856993426|-5.4807856993426
09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH|-2.1628208937709||||-2.1628208937709|-2.1628208937709|-2.1628208937709|-2.1628208937709|-2.1628208937709|-2.1628208937709|-2.1628208937709|-2.1628208937709|-2.1628208937709|-2.1628208937709|-2.1836898793186|-2.226322066939|2.0791958269049|2.0791958269049|2.0791958269049|2.0791958269049|2.0791186417298|2.0791186417298|2.0791186417298|2.0791186417298|2.0791186417298|2.0791186417298|2.0791186417298|2.0791186417298|-2.1991535428528|-2.1991535428528|-2.1991535428528|-2.1991535428528|-2.1991535428528|-2.1991535428528|-2.1991535428528|-2.1991535428528||-2.1991535428528|-2.216837274075|-2.2531525548304|||-2.2567047076432|-2.2567047076432|-2.2567047076432|-2.2567047076432|-2.2567047076432|-2.2567047076432|-2.2774495898583|-2.3066106834785|-2.3151229795235|-2.3173588709056|-2.3253987449209|-2.3782207853043|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536||2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2778699427536|2.2740987678726|2.2740987678726|2.2588900582818|2.2588900582818|2.2588900582818|2.2588900582818|2.2588900582818|2.2588900582818|2.2588900582818||2.2588900582818|2.248211160504|2.1830124360578||2.162236026289|2.151277067242|2.151277067242|2.151277067242|2.0847524161448|-2.295830833105|-2.2978949913162|-2.2978949913162|-2.2978949913162|-2.2978949913162|-2.2978949913162|-2.2978949913162|-2.2978949913162|-2.2978949913162|-2.2982852210286|-2.2982852210286|-2.2982852210286|-2.2982852210286|-2.2982852210286|-2.3236501602865|-2.326278014154|-2.3547533299865|2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1830687353324|2.1712601900688|2.1712601900688|2.1712601900688|2.1369557911148|2.1221731033579|2.1209544211572|2.1209544211572|2.1110604637138|2.1045116178716|-2.2881678144476|-2.2881678144476|-2.2881678144476|-2.2881678144476|-2.2881678144476|-2.2881678144476|-2.2881678144476|-2.2881678144476||-2.2881678144476|-2.3519580671304|2.169749497581|2.169749497581|2.169749497581|2.169749497581|2.169749497581|2.169749497581|2.169749497581|2.169749497581|2.169749497581|2.1652772152959|2.1469746921392|2.1316541287189|2.1316541287189|2.1316541287189|2.1316541287189|2.1316541287189|2.1316541287189|2.1316541287189|2.1316541287189|2.1316541287189|2.1085045970021|2.0788940099145|2.0715488887788|2.0528320975835|2.0470356486169|2.0435604918761|2.0435604918761|2.0435604918761|2.0161783285453|1.9996424590563|1.9996027985122|1.9738924286133|1.9738924286133|1.9598805530607|1.942568532692|1.942568532692|1.9306317082893|-2.0698460623666||-2.0698460623666||-2.0698460623666|-2.0698460623666|-2.0698460623666|-2.0698460623666|-2.0698460623666|-2.0698460623666|-2.0698460623666|||-2.0698460623666|-2.0698460623666|-2.0698460623666|-2.0698460623666|-2.0698460623666|-2.0698460623666|-2.0698460623666|-2.0698460623666|-2.0698460623666||-2.1598289989812|-2.1814766618259|-2.1821963094614|-2.1824403629194|1.9944176710282|1.9944176710282|1.9944176710282|1.9944176710282|1.9944176710282|1.9944176710282|1.9621308420139|1.944589903403|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065|-2.0508794731065
09796|19294|/equities/aselsan|MSCI_EEM|-331.00054110477|-331.00054110477|-331.00054110477|-331.00054110477|-331.02276920939|-331.02276920939|-331.02276920939|-331.02276920939|-331.02276920939|-331.02276920939|-331.02276920939|-338.06696578821|289.36276351416|289.36276351416|289.36276351416|289.36276351416|289.36276351416|289.36276351416|289.36276351416|289.36276351416|289.36276351416|289.36276351416|289.36276351416|289.36276351416|279.94473723795|273.79970804217|262.34689782463|257.57988647181|257.26931830201|257.06313144668|242.98681271854|237.9159030206|237.22600335622|222.87333858834|215.78704016326|211.38708560406||211.38708560406|205.05787645378|203.89176981559|203.89176981559|203.89176981559|203.89176981559|196.95196493589|193.81329301688|191.26621382969|191.26621382969|191.26621382969|191.26621382969|191.26621382969|188.3508860184|188.3508860184|186.25653527327|179.07948889277|-196.24586577288|-196.24586577288|-196.24586577288|-196.24586577288|-196.24586577288|-196.24586577288|-196.24586577288|-196.24586577288|-196.24586577288|-196.24586577288|-196.24586577288|-196.24586577288|-196.24586577288|-196.24586577288|-196.24586577288|-196.24586577288|-196.24586577288|-202.89540370164|-205.51156322887|-207.10729230698|-208.57476821273|-210.51639912227|-215.61266721729|-222.61963583632|-222.78292853748|-224.12072057286|-224.12072057286|-224.12072057286||-224.12072057286|-224.12072057286|-224.12072057286|-224.12072057286|-224.12072057286|-224.12072057286|-224.12072057286|-224.12072057286|195.97587323455|195.97587323455|195.97587323455|195.97587323455|195.97587323455|195.97587323455|195.97587323455|195.97587323455|195.97587323455|195.97587323455|195.97587323455|195.27041523554|195.27041523554|195.27041523554|195.27041523554|195.27041523554|188.9560154025|188.91779031403|187.94754208069|175.90281792196|175.86151575788|175.86151575788|170.43038307545|-185.66797119684|-185.66797119684|-185.66797119684|-185.66797119684|-185.66797119684|-185.66797119684|-185.66797119684|-185.66797119684|-185.66797119684|-185.66797119684|-185.66797119684|-185.66797119684|-185.66797119684|-185.66797119684|-185.66797119684|-185.66797119684|-185.66797119684|-185.66797119684|-185.66797119684|-185.66797119684|-185.66797119684|-186.45330743333|-188.71477772947|170.50764524475|170.50764524475|170.50764524475|170.50764524475|170.50764524475|170.50764524475|170.50764524475|169.13626927286|168.76251717574|167.01226927936|167.01226927936|167.01226927936|167.01226927936|167.01226927936|164.89140878452|162.33489932763|158.51099670979|153.92888777623|149.15431534328|147.04923604901|143.92693046922||139.85214598305|139.27461054731|138.01340204829|138.01340204829|138.01340204829|134.53155545784|134.14061429317|132.58342400313|132.58342400313|132.58342400313|130.29833287747|130.29833287747|130.29833287747|130.29833287747|130.29833287747|130.29833287747|129.48564666185|129.48564666185|129.48564666185|129.48564666185|129.48564666185|129.48564666185|129.48564666185|-143.69930447939|-143.69930447939|||-143.69930447939|-143.69930447939|-143.69930447939|-146.45478936702|-146.7497673197|-150.21084426988|-152.20657756802|-152.20657756802|-152.20657756802|-152.20657756802|-152.20657756802|-152.20657756802|-153.95175285335||133.16022018571|133.16022018571|133.16022018571|133.16022018571|133.16022018571|133.16022018571|132.1502370214|125.38359635136|124.03218332287|124.03218332287|124.03218332287||124.03218332287|124.03218332287|122.88575941718|120.17862242235|118.90958233425||116.03841718643|113.77601977421|113.36780559832|111.44200655944|108.3478059722|108.3478059722|108.3478059722|108.3478059722|108.3478059722|108.3478059722|108.3478059722|108.3478059722|108.3478059722|108.3478059722|108.3478059722|||108.3478059722|108.3478059722|108.3478059722|108.3478059722|108.3478059722|108.3478059722|108.3478059722|108.3478059722|108.3478059722|105.43645455583|102.86272999693|102.23080695392|101.38423308533|99.39914321018|96.176827314968|96.002029502254|95.930034730016
09797|27151|/equities/megacable-cpo|MSCI_EEM|61.467843790205|61.467843790205|61.467843790205|60.868714406922|59.407457858142|58.08606394774|57.691595429406|57.691595429406|57.691595429406|57.691595429406|57.691595429406|57.691595429406|57.691595429406|57.691595429406||57.691595429406|57.691595429406|57.691595429406|57.691595429406|57.691595429406|56.80566445349|55.884070724893|54.055634333744|52.338481296051|52.096090701939|51.568990287649|51.157768630835|-55.09464236476|-55.09464236476|-55.09464236476|-55.09464236476|-55.09464236476|-55.09464236476|-55.09464236476|-55.09464236476|-55.09464236476||-55.09464236476|-55.09464236476|-55.09464236476|-55.09464236476||-55.09464236476|-55.09464236476|-55.09464236476|-55.09464236476|-55.09464236476|-55.09464236476|-55.09464236476|-55.915147135767||-55.915147135767|-55.915147135767|-55.915147135767|-55.915147135767|-55.915147135767|-56.483498173856|-56.585552407528|-56.790196455693|-56.790196455693|-56.790196455693|-56.790196455693|-56.790196455693|-56.852995807568|-56.920178038887|-56.920178038887|-57.144895429037|-57.144895429037|-57.144895429037||-57.144895429037|-57.144895429037|-57.144895429037|-57.144895429037|-57.144895429037|-57.144895429037|-57.144895429037|-57.144895429037|-57.144895429037|-57.144895429037|-57.144895429037|-57.144895429037|-57.144895429037|-57.144895429037|-57.144895429037|-57.144895429037|-57.144895429037|-57.144895429037|-57.144895429037|-57.144895429037|-57.144895429037|-57.144895429037|-57.144895429037|-57.144895429037|-57.144895429037|-57.458216422821|-58.554128799201|-59.494032499261|-60.358369638597|-61.231519701387|-61.625024162295|-63.186136177913|56.331044899898|56.331044899898|56.331044899898|56.331044899898|56.331044899898|56.331044899898|56.331044899898|55.563936590572|54.596982511461|54.596982511461|54.596982511461||54.596982511461|54.596982511461|53.701092332139|53.661768376313|52.972519595846|52.114466675371|51.610519206358|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|51.201985637353|50.776400968378|50.776400968378|50.51044487616|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|49.346653397071|48.714615962226|47.401238703418|-53.933465105571|-53.933465105571|-53.933465105571|-53.933465105571|-53.933465105571|-53.933465105571|-53.933465105571|-53.933465105571|-53.933465105571|-54.354000962725|48.127796295573|48.127796295573|48.127796295573|48.000540207564|48.000540207564|48.000540207564|48.000540207564|48.000540207564|48.000540207564|45.983378991749|45.506531619657|44.744480026683|42.855531574312|42.692258491585|42.086400392397||40.975185449046|40.975185449046|40.975185449046|39.901315114148|38.704722178193|38.704722178193|38.704722178193|38.704722178193|||38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193||38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193|38.704722178193
09798|996221|/equities/true-corporation-pcl-drc|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09799|969093|/equities/dali-foods-group-co-ltd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH|-35.401164133813|-35.401164133813|||-35.401164133813|-35.707960640353|-35.813289151106|-35.873657104609|-36.360728870098|-36.538059865329|-36.538059865329|-36.852962625222|34.389122516818|34.389122516818||34.389122516818|34.389122516818|34.389122516818|34.389122516818|34.389122516818|34.389122516818|34.389122516818|34.389122516818|34.389122516818|34.389122516818|34.389122516818|34.389122516818|34.389122516818|34.389122516818|34.389122516818|34.301252982836|34.301252982836|34.301252982836|34.074861478207|34.074861478207|34.074861478207||34.074861478207|34.074861478207|34.074861478207|34.074861478207||34.074861478207|33.907625356645|33.82558573731|33.82558573731|33.492333103242|33.492333103242|33.492333103242|33.492333103242|33.492333103242|33.492333103242|33.492333103242|33.492333103242|33.492333103242|33.492333103242|33.492333103242|33.492333103242|33.492333103242|32.85004240915|32.85004240915|32.256713516677|31.663594978783|31.663594978783|31.372882597682|31.034881989121|31.034881989121|31.034881989121|31.034881989121|31.015423050588|30.512691540923|29.77188040968|28.87208978066|27.864543399647|27.203992810727|27.203992810727|27.203992810727|27.203992810727|27.203992810727|27.203992810727|27.203992810727|27.203992810727|27.203992810727|27.203992810727|27.203992810727|27.203992810727|27.203992810727|26.970668358893|26.970668358893||26.970668358893|26.970668358893|26.970668358893|26.970668358893|26.970668358893|26.970668358893|26.970668358893|26.8796309843|26.680700025552|-28.245539078468|-28.245539078468|-28.245539078468|-28.245539078468|-28.245539078468|-28.245539078468|-28.245539078468|-28.245539078468|-28.245539078468|-28.245539078468|-28.245539078468|-28.245539078468|-28.245539078468|-28.245539078468|||-28.245539078468|-28.245539078468|-28.245539078468|-28.245539078468|-28.245539078468||-28.245539078468|-28.245539078468|-28.245539078468||-28.245539078468|-28.245539078468|-28.245539078468|-28.318377266719|-28.708196704469|-28.908020664245|-28.908020664245|-29.122244915466|-29.167586484932|-29.167586484932|-29.301762332941|-29.425385669391|-29.425385669391|-29.425385669391|-29.425385669391|-29.557095425571|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081||27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.642145229081|27.331272205489|27.07474600913|26.994162211174|26.814624823194|26.515587169276|26.515587169276|26.429370642263|26.429370642263|26.429370642263|26.429370642263|26.429370642263|25.912634585255|25.842926685406||25.725473395534|25.666082478837|25.56087292177|25.56087292177|25.56087292177|25.56087292177|25.48610521811|25.48610521811|25.48610521811|25.48610521811|25.48610521811|25.48610521811|25.48610521811|25.48610521811||25.48610521811|25.398771774839|25.398771774839|25.03308075012|24.896755197989|24.715411859755||24.715411859755|24.715411859755|24.715411859755|24.715411859755|24.441569652827|24.101211566141|24.101211566141|24.101211566141|24.101211566141|23.533595508031|23.533595508031|23.472882740687|22.545425831158|-24.786382892764|-24.786382892764|-24.786382892764|-24.786382892764|-24.786382892764|-24.992672815332|-24.992672815332|-24.992672815332|||-24.992672815332|-24.992672815332|-24.992672815332|-24.992672815332|-25.122970146613|-25.433300277344|-25.49618554068|-25.49618554068||-25.49618554068|-25.49618554068|-25.49618554068|-25.49618554068|-25.659095286798|-26.165661493353|-26.667401277812|-26.927848057535
09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM|9.1753017328486||||9.1753017328486|9.0695697228979|9.0695697228979|8.8789664287116|8.6721852111315|8.5057611252969|8.3330599803419|8.3330599803419|8.3330599803419|8.0511780865425|7.8590862626758|7.8445404762391|7.7608150798174|7.7608150798174|7.7608150798174|7.7608150798174|7.7608150798174|7.7608150798174|7.7608150798174|7.7608150798174|7.7608150798174|7.7608150798174|7.7608150798174|7.7608150798174|7.7608150798174|7.6709060490234|7.4098755829811|7.4098755829811|7.4098755829811|7.4098755829811|7.263705717752|7.263705717752||7.263705717752|7.263705717752|7.263705717752|||7.263705717752|7.263705717752|7.263705717752|7.263705717752|7.263705717752|7.263705717752|7.263705717752|7.263705717752|7.263705717752|7.263705717752|7.263705717752|7.263705717752|7.263705717752|7.0496731723123|7.0157154323571|7.0157154323571|7.0157154323571|7.0157154323571|7.0157154323571|7.0157154323571|7.0157154323571|7.0157154323571|7.0157154323571|7.0157154323571|7.0157154323571|7.0157154323571|7.0157154323571|7.0157154323571|7.0157154323571|6.9969059363463|6.9805307820701|6.9805307820701|6.9805307820701|6.9805307820701|6.9805307820701|6.7388793673061|6.7388793673061|6.7388793673061|6.7388793673061|6.7388793673061||6.7388793673061|6.7388793673061|6.7388793673061|6.7388793673061|6.7388793673061|6.7388793673061|6.7388793673061|6.7388793673061|6.7388793673061|6.6559773513501|6.6556411053344|6.6556411053344|6.6556411053344|6.6307122470719|6.6131308156416||6.6131308156416|6.6131308156416|6.5290342523175||6.4705938711781|6.3741182988992|6.3741182988992|6.3741182988992|6.3741182988992|6.3129241783077|6.3129241783077|6.3054447036754|6.3054447036754|6.3054447036754|6.3054447036754|6.3054447036754|6.3054447036754|6.3054447036754|6.3054447036754|6.3054447036754|6.3054447036754|6.3054447036754|6.3054447036754|6.3054447036754|6.3054447036754|6.3054447036754|6.3054447036754|6.3054447036754|6.3054447036754|6.3054447036754|6.3054447036754|6.3054447036754|6.3054447036754|6.3054447036754|6.3054447036754|6.3054447036754|6.2160496559155|6.210610717139|6.1529367255704|6.1529367255704|6.1529367255704|6.0655695597515|6.0655695597515|6.0655695597515|6.0655695597515|6.0655695597515|6.0655695597515|6.0655695597515|6.0655695597515|6.0655695597515|6.0655695597515|6.0655695597515|6.0655695597515|6.0655695597515|6.0655695597515|5.8617437592464|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309||5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7704139393309|5.7076822565374|5.621869251284|5.5976322195629|5.511258339628|5.4391758968923|5.4224173813499|5.4040124741819|5.4040124741819|5.4040124741819|5.4040124741819|5.4040124741819|5.4040124741819|5.3998831933228|5.3998831933228|5.3998831933228|5.3998831933228|5.3998831933228|5.3998831933228|5.3998831933228|5.3998831933228|5.3998831933228|5.3998831933228|5.3998831933228|5.3998831933228|5.375981616255|5.2910906465808|-5.9572505444521|-5.9572505444521|-5.9572505444521|-5.9572505444521||-5.9572505444521||-5.9572505444521|-5.9572505444521|-5.9572505444521|-5.9572505444521|-5.9572505444521|-5.9572505444521|-5.9572505444521|||-5.9572505444521|-5.9572505444521|-5.9572505444521|-5.9572505444521|-5.9572505444521|-5.9572505444521|-5.9572505444521|-6.0336117446681|-6.1184576021588||-6.407918182932|-6.407918182932|-6.407918182932|-6.4587980552102|-6.5081088591047|-6.6390100903454|5.8359185225623|5.8359185225623|5.8359185225623|5.8359185225623|5.8359185225623|5.8359185225623|5.8359185225623|5.8359185225623|5.8359185225623|5.8359185225623|5.8359185225623|5.8359185225623|5.8359185225623|5.7415763809568|5.6350848359406
09802|102278|/equities/metro-pacifi-i|MSCI_EEM/MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM|-4.5347888100013||||-4.5803210059653|-4.6036902047804|-4.6563221721308|-4.693691309785|-4.7012380760638|-4.7012380760638|-4.7012380760638|-4.7012380760638|-4.7012380760638|-4.7012380760638|-4.7012380760638|-4.7530359111161|-4.7530359111161|-4.7530359111161|4.6558733368233|4.6558733368233|4.6558733368233|4.6558733368233|4.580414787963|4.5565699518267|4.5565699518267|4.5565699518267|4.5565699518267|4.5565699518267|4.5565699518267|4.5565699518267|4.5565699518267|4.5565699518267|4.5565699518267|4.5311885079349|-4.7658731124413|-4.7658731124413||-4.7658731124413|-4.7881922083445|-4.8318801276493|||-4.8484321190752|-4.8484321190752|-4.8715912847427|-4.8944737512099|-4.8944737512099|-4.8944737512099|-4.9477484577483|-4.9823779393706|-4.9823779393706|-4.9823779393706|-5.0004197281238|-5.0321329878035|4.8338531203304|4.8338531203304|4.8338531203304|4.8338531203304|4.8338531203304|4.8338531203304|4.8338531203304|4.8338531203304|4.8338531203304|4.8338531203304|4.8338531203304|4.8338531203304|4.8338531203304|4.8338531203304|4.8338531203304|4.8338531203304|4.8338531203304|4.8338531203304|4.8292811388477|-5.0635060897245|-5.0635060897245|-5.0635060897245|-5.0635060897245|-5.0635060897245|-5.0827854080423|-5.0827854080423|-5.1064282703647|-5.1137909587195||-5.1137909587195|-5.1137909587195|-5.1137909587195|-5.1137909587195|-5.1137909587195|-5.1137909587195|-5.1137909587195|-5.1137909587195|-5.1292121074785|-5.1341246655903|-5.1357712396528|-5.1357712396528|-5.1647615029032|-5.1647615029032|-5.1647615029032||-5.2352905354693|-5.2625453032602|-5.2768234219383||-5.2768234219383|-5.2768234219383|-5.2768234219383|-5.2768234219383|-5.3376833173756|-5.3376833173756|-5.3952036668994|-5.4452264099362|-5.54797035114|-5.5683485231579|-5.5715848297743|-5.6255952839604|-5.6255952839604|-5.6255952839604|-5.6255952839604|-5.6255952839604|-5.6255952839604|-5.6256613471498|-5.6351793583223|-5.7274213428838|-5.8049126328741|-5.842680845185|-5.8663346266107|-5.8663346266107|-5.9970384411631|5.4509962086075|5.4509962086075|5.4509962086075|5.4509962086075|5.4509962086075|5.4509962086075|5.3699958329061|5.3699953296294|5.3572170445776|5.3405307192685|5.3405307192685|5.3405307192685|5.3405307192685|5.3405307192685|5.3405307192685|5.3405307192685|5.3405307192685|5.3405307192685|5.3405307192685|5.3405307192685|5.3405307192685|5.3405307192685|5.3405307192685|5.3405307192685|5.321700720774|5.2096672905672|5.1818527792546|5.1733656990612|5.1733656990612|5.1733656990612|5.1733656990612|5.1733656990612|5.167072758419|5.1241007574589|5.1241007574589|5.1241007574589|5.1241007574589|5.1241007574589|5.1241007574589|5.1051120502188||5.0963111137699|5.0963111137699|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.4582246415967|-5.5492348660958|-5.5492348660958|-5.5492348660958|-5.5492348660958|-5.5797057405592|-5.5907839686209|-5.6669820315897|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817||-5.6967590085817||-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|||-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817|-5.6967590085817||4.9265723520602|4.9265723520602|4.9265723520602|4.9265723520602|4.9265723520602|4.9037082520404|4.9037082520404|4.9037082520404|4.9037082520404|4.9037082520404|4.9037082520404|4.9037082520404|4.9037082520404|4.8813425796207|4.7998214264629|4.7998214264629|4.7998214264629|4.7998214264629|4.7998214264629|4.7998214264629|4.7956200646824
09804|976489|/equities/enersis-chile-sa|MSCI_EEM|-77.000122661463|-77.000122661463|-77.000122661463|-77.162916204523|-78.141574459154|-78.366749212563|-79.026969308468|72.265553204916|72.265553204916|72.265553204916|72.265553204916|72.265553204916|72.265553204916|72.265553204916|72.265553204916|72.265553204916|72.265553204916|72.265553204916|72.265553204916|72.265553204916|72.026539125921|72.026539125921|72.026539125921|72.026539125921|71.949924405758|71.949924405758|71.949924405758|71.949924405758|71.949924405758|71.949924405758|71.949924405758|71.684994483933|71.684994483933|71.684994483933|69.796057892521|-74.83517985299|||-74.83517985299|-74.83517985299|-74.83517985299||-74.83517985299|-74.83517985299|-74.83517985299|-74.83517985299|-74.83517985299|-74.83517985299|-74.83517985299|-74.83517985299|-74.83517985299|-74.83517985299|-74.83517985299|-74.83517985299||-74.83517985299|-74.83517985299|-74.83517985299|-74.83517985299|-74.83517985299|-74.83517985299|-74.83517985299|-74.83517985299|-74.83517985299|-74.83517985299|-74.83517985299|-74.83517985299|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759||69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.715380745759|69.083198830491|69.083198830491|69.083198830491|69.083198830491|69.083198830491|68.580430715708|68.580430715708|||68.580430715708|68.580430715708|68.232146494287|67.534055542833|67.009932391727|67.009932391727|67.009932391727|67.009932391727|67.009932391727|66.152700283885|65.440222690238|64.760244314023|64.210824692855|64.029253761646|63.94417232129|63.389634064535|63.364798709321|63.364798709321|62.503668013069|-66.276332704848|-66.276332704848|-66.276332704848|-66.276332704848||-66.276332704848|-66.276332704848|-66.276332704848|-66.276332704848|-66.276332704848|-66.276332704848|-66.276332704848|-66.276332704848|-66.276332704848|-66.276332704848|-66.276332704848|-66.365369841596|-66.378187229391|-67.272987421084|-67.927454110194|-67.927454110194|-68.793283378867|-68.889204991954|-69.650191052334|-69.650191052334|-69.781965624129||-69.781965624129|-70.381068321108|-70.843966479698|-71.473855967432|-71.595392009848|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491||-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-71.880274559491|-72.468635110318|-72.617370954552|-72.89321094356|-72.89321094356|-72.89321094356|68.560864967657|68.560864967657|68.560864967657|68.560864967657|68.560864967657|68.560864967657|68.560864967657||68.560864967657|68.560864967657|68.560864967657|68.560864967657|68.560864967657|68.560864967657|68.560864967657|68.560864967657|67.795957294385|66.138844083063|64.957604485874|63.020113501421|62.188166094894||62.188166094894|62.188166094894|60.759629621633|60.124031692222|59.457255528453|59.234176607136|58.091306230761|-63.112631240321||-63.112631240321|-63.112631240321|-63.112631240321|-63.112631240321|-63.112631240321|-63.112631240321|-63.112631240321|-63.112631240321|-63.112631240321|-64.766937111086|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106|60.474241947106
09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH|-2.9916519353154|-2.9916519353154|-2.9916519353154|-2.9916519353154||-2.9916519353154|-2.9916519353154|-2.9916519353154|-2.9916519353154|-2.9916519353154|-2.9916519353154|-2.9916519353154|2.6280786015712|2.6280786015712|2.6280786015712|2.6280786015712|2.6280786015712|2.6280786015712|2.6280786015712|2.6280786015712|2.6280786015712|2.6280786015712|2.6280786015712|2.6280786015712||2.6280786015712|2.6280786015712|2.6280786015712|2.6280786015712|2.6023594381768|-2.9520829381977|-2.9520829381977|-2.9520829381977|-2.9520829381977|-2.9520829381977|-2.9520829381977||-2.9520829381977|-2.9520829381977|-2.9656477705676|-3.0004418973612||-3.0460244289688|-3.0540938103257|-3.0605608213501|-3.0605608213501|-3.0605608213501|-3.0810010639921|-3.0810010639921|-3.1177788407819|-3.1928071969842|-3.1928071969842|-3.2189846287337|-3.2189846287337|-3.2189846287337|-3.2189846287337|-3.2189846287337|-3.2189846287337|-3.2474273767155|-3.2474273767155|-3.2474273767155||-3.2474273767155|-3.2474273767155|-3.2474273767155|-3.2474273767155|-3.2838580703384|-3.3175312121319|-3.3611458362923|-3.3818287255351|-3.4203652543033|-3.4759613851932|-3.6055126963089|-3.6539030404036|-3.6711148194257|-3.6711148194257|-3.7551275946237|-3.7605918356155|-3.8210131402783|-3.8903306155822|-3.8903306155822|-3.8903306155822|-3.8903306155822|-3.8903306155822|-3.8903306155822|-3.8903306155822|-3.8903306155822|-3.8903306155822|-3.8903306155822|-3.8903306155822|-3.8903306155822|-4.0640957060366|-4.0640957060366|-4.0640957060366|-4.1795507341523|-4.2532398601262|-4.3877553167043|-4.4212782451508|-4.4547757251393|3.783949397894|3.783949397894|3.783949397894|3.783949397894|3.783949397894|3.783949397894|3.783949397894|3.783949397894|3.783949397894|3.783949397894|3.783949397894|3.783949397894|3.783949397894|3.783949397894|3.783949397894|3.783949397894|3.761055017944|3.3300611193929|3.1901329596674|3.1901329596674|3.1901329596674|3.1901329596674|3.1901329596674|3.1901329596674|2.9812588117559||2.7241921352854|2.7241921352854|2.7241921352854|2.7241921352854|2.6802134433842|-2.9811567634112|-2.9811567634112|-2.9811567634112|-2.9811567634112|-2.9811567634112|-2.9811567634112|-2.9811567634112|-2.9811567634112|-2.9811567634112|-2.9811567634112|-3.0031518902786|-3.057668735187|-3.0873370795812|-3.0873370795812|-3.0873370795812|-3.097596714824|-3.1861212993512|2.7303934648313|2.7303934648313|2.7303934648313|2.7303934648313|2.7303934648313|2.7303934648313|2.7303934648313|2.7303934648313|2.7303934648313|2.6608372346867|-2.9497707235811|-2.9497707235811|-2.9497707235811|-2.9578008108667|-2.9826126000829|-2.9826126000829|-2.9826126000829|-2.9826126000829||-2.9826126000829|-2.9826126000829|-2.9826126000829|-2.9826126000829|-3.0057362871642|-3.056754736252|-3.056754736252|-3.056754736252|-3.056754736252|-3.1319496015126||-3.2334367507308|-3.2334367507308|-3.2334367507308|-3.2334367507308|-3.2342547231698|-3.2342547231698|-3.2342547231698|-3.2496775580539|-3.2606265354909|-3.2606265354909|-3.3193907659096|-3.376278537384|-3.4170261553828|-3.4361178799805|-3.5294048178266|-3.5294048178266|-3.6460052980395||-3.6711170423265|-3.7029079848126|-3.7806809934858|-3.8836555550721|-3.8836555550721|-3.9457285216811|3.2401168443607|3.2401168443607|3.2401168443607|3.2401168443607|3.0695742079336|2.8298047459477|2.5906164288911|2.4056848552926|2.3265388571668|2.2785985164563|-2.7283865872372|-2.7283865872372|-2.7283865872372|-2.7283865872372|-2.7283865872372|-2.7283865872372|-2.7283865872372|-2.7283865872372|-2.7283865872372||-2.7283865872372|-2.7459850513657|-2.7800480370051|-2.7800480370051|-2.7800480370051|-2.7800480370051|-2.7800480370051|-2.8275903409801|-2.8275903409801|-2.889267014804|-3.0652966227161|-3.1681073469175|-3.1920637998595|-3.1972930468469|-3.3369923076529|-3.3766580512677|-3.3979533436734|-3.4799481765913|-3.5478254341401|-3.5478254341401|-3.7148172789637|-3.7148172789637|-3.7148172789637|-3.7148172789637|-3.7148172789637|-3.7148172789637|-3.7148172789637|-3.7148172789637|-3.7148172789637|-3.7148172789637|-3.7148172789637
09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER|-693.21680761757|-697.1853417973|-698.75615000339||-698.75615000339|-698.75615000339|-698.75615000339|-698.75615000339|-698.75615000339|-698.75615000339|-698.75615000339|641.51076817093|641.51076817093|641.51076817093|628.01196463437|623.1244051493|617.58267238811|612.48490685583|612.48490685583|612.48490685583|612.48490685583|608.81656317315|597.76840352572|593.42704138978|593.42704138978|587.25226821087|578.05807578985|566.50897309983|564.84330344426|562.12944395889|562.12944395889|562.12944395889|562.12944395889|562.12944395889|562.12944395889|562.12944395889||||547.81049328766|540.45610365295|||538.61789294772|530.52517647867|530.52517647867|523.58352942075|520.37058824527|513.24577664424|513.24577664424|513.24577664424|513.24577664424|513.24577664424|513.24577664424||513.24577664424|513.24577664424|513.24577664424|513.24577664424|513.24577664424|513.24577664424|-567.60230849246|-567.60230849246|-567.60230849246|-567.60230849246|-567.60230849246|-567.60230849246|-567.60230849246|-567.60230849246|-567.60230849246|-567.60230849246|-567.60230849246|-567.60230849246|-567.60230849246|-567.60230849246|-567.60230849246|-567.60230849246|-567.60230849246|-577.83589832496|-584.42877591662||-590.47641768513|-599.30713076126|-599.66312439662|-599.66312439662|-604.04236044069|-612.38040048965|-621.86711165517|-624.49123517241|-630.28289438039|-630.28289438039|-630.28289438039|-630.28289438039|-630.28289438039|-630.28289438039|-634.55341897552|-634.55341897552|-634.55341897552|-634.55341897552|-634.55341897552|-634.55341897552|-634.55341897552|-635.58713219502|-642.31903577225|-645.77350095339|-645.77350095339|-654.72055661488|-676.93950734987|-693.32167483318|-703.10741648132|-703.93869556164|-703.93869556164|-703.93869556164|-703.93869556164|-703.93869556164|-703.93869556164|-703.93869556164|-703.93869556164|-703.93869556164|-703.93869556164|-703.93869556164|-703.93869556164|659.78576323277|659.78576323277|659.78576323277|659.78576323277|659.78576323277|659.78576323277|659.78576323277||659.78576323277||659.78576323277|659.78576323277|655.06751470307|647.96390522564|644.01545025071|622.90605583412|-674.13447382178|-674.13447382178|-674.13447382178|-674.13447382178|-674.13447382178|-674.13447382178|-674.13447382178|-674.13447382178|-676.12163757975|-690.85444112449|-690.85444112449|-690.85444112449|627.02763684824|627.02763684824|627.02763684824|627.02763684824|627.02763684824|627.02763684824|627.02763684824|627.02763684824|627.02763684824|608.42199842008|608.42199842008|608.42199842008|600.63555380009|585.20617088899|581.4230739218|581.4230739218|581.4230739218|552.72008213533|-609.09920197585|-609.09920197585|-609.09920197585|-609.09920197585|-609.09920197585|-609.09920197585|-609.09920197585|543.32125555248|543.32125555248|543.32125555248|543.32125555248|543.32125555248|543.32125555248||541.49486358364|541.49486358364|541.49486358364||538.81464639956|538.81464639956|537.19542965944|537.19542965944|537.19542965944|537.19542965944|527.24492184383|514.07769093758|505.64187881954|502.48155992402|502.48155992402|502.48155992402|502.48155992402|502.48155992402|496.47951102669|488.32655682308|488.32655682308|473.66839647009||-513.25619675549|-513.25619675549|-513.25619675549|-513.25619675549|-513.25619675549|-513.25619675549||-513.25619675549|-513.25619675549|-513.25619675549|-513.25619675549|-513.25619675549|-513.25619675549|-513.25619675549|-518.44222420714|||-518.44222420714|-522.38025759615|-525.1224969113|-527.48922625951|-527.48922625951||-527.48922625951|-527.48922625951|-531.46400481806|-531.46400481806|-531.46400481806||-531.46400481806|-531.46400481806|-531.46400481806|-543.93634405782|487.8399919252|487.8399919252|487.8399919252|487.8399919252|487.8399919252|487.8399919252|487.8399919252|487.8399919252|487.8399919252|487.8399919252|487.8399919252|487.8399919252|-540.98312249209|-540.98312249209
09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH|-8.2854748449691||||-8.2854748449691|-8.2854748449691|-8.2854748449691|-8.2854748449691|-8.2854748449691|-8.2854748449691|-8.2854748449691|-8.2854748449691|-8.2854748449691|-8.32287028223|-8.32287028223|-8.4136764412026|-8.4136764412026|-8.4136764412026|-8.4374183156866|-8.5226870884253|-8.5787555485541|-8.5787555485541|-8.5787555485541|-8.5787555485541|-8.5787555485541|-8.5787555485541|-8.5787555485541|-8.5787555485541|-8.5787555485541|-8.5787555485541|-8.5787555485541|-8.5787555485541|-8.6116593575175|-8.6116593575175|-8.6116593575175|-8.6116593575175||-8.6116593575175|-8.6116593575175|-8.6116593575175|||-8.6116593575175|-8.6116593575175|-8.6116593575175|-8.6116593575175|-8.6116593575175|-8.6116593575175|-8.6421464408124|-8.6421464408124|-8.6421464408124|-8.7301625636645|-8.7701804800638|-8.7796453020979|8.180142582197|8.180142582197|8.180142582197|8.180142582197|8.180142582197|8.180142582197|8.180142582197|8.180142582197|8.180142582197|8.180142582197|8.180142582197|8.180142582197|8.180142582197|8.180142582197|8.180142582197|8.180142582197|8.180142582197|8.180142582197|8.180142582197|8.180142582197|8.180142582197|8.180142582197|8.180142582197|8.0929358675955|8.0738176454966|-8.8202905569235|-8.8202905569235|-8.8202905569235||-8.8202905569235|-8.8202905569235|-8.8202905569235|-8.8202905569235|-8.8202905569235|-8.8202905569235|-8.8202905569235|-8.8202905569235|-8.8202905569235|-8.8202905569235|-8.8202905569235|-8.8202905569235|-8.8202905569235|-8.8202905569235|-8.8202905569235||-8.9161394175732|-8.9161394175732|-8.9161394175732||-9.0074562330849|-9.0074562330849|-9.0088349060521|-9.0088349060521|-9.1492609134764|-9.1730677409802|-9.2084083870422|-9.3036523605289|-9.3036523605289|-9.3607241605059|-9.4974715946268|-9.5060793821625|-9.6023105984057|-9.6709010739155|-9.7790138744802|-9.7790138744802|-9.8550153864192|-10.061683563476|-10.229175831938|-10.229175831938|-10.229175831938|-10.229175831938|-10.229175831938|-10.229175831938|-10.229175831938|-10.229175831938|-10.229175831938|-10.229175831938|-10.229175831938|-10.229175831938|-10.229175831938|-10.229175831938|-10.229175831938|-10.229175831938|-10.229175831938|-10.229175831938|-10.229175831938|-10.229175831938|-10.229175831938|-10.229175831938|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999|-10.254514099999||-10.254514099999|-10.254514099999|-10.283349118678|-10.290943660171|-10.37219980997|-10.37219980997|-10.37219980997|-10.55077789936|-10.685308548185|9.5669945997592|9.5669945997592|9.5669945997592|9.5669945997592|9.5669945997592|9.5669945997592|9.5669945997592|9.5340541959807|9.5340541959807|9.5340541959807|9.5340541959807|9.5340541959807|9.5340541959807|9.5340541959807|9.5340541959807|9.4400605229321|9.2278451950222|9.2164944047034|9.1166604751017|9.1132845046671|9.1132845046671|8.8792047106062|8.726734418785|8.726734418785|8.6013715743085|8.4781910047554|8.4163233025894|8.4098036271582|8.2601157829384|8.2601157829384|8.2601157829384||8.2601157829384||8.2601157829384|8.210128484525|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|||8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847||8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.1699192563847|8.138048942216|8.138048942216|7.9602323456662|7.9602323456662|7.9602323456662|7.8484187251606|7.8484187251606|7.8484187251606|7.7206252831841
09808|100139|/equities/vinda-intl|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09809|29590|/equities/ypf-sa|MSCI_EEM|35.651359413237|35.651359413237|35.651359413237|35.651359413237||35.651359413237|35.651359413237|35.651359413237|35.651359413237|35.651359413237|35.651359413237|35.651359413237|35.651359413237|35.651359413237|35.651359413237|35.651359413237|34.934298884174|34.872000574294|34.007224055599|-37.223755896903|-37.223755896903|-37.223755896903|-37.223755896903|-37.223755896903||-37.223755896903|-37.223755896903|-37.223755896903|-37.223755896903|-37.223755896903|-37.223755896903|-37.223755896903|-37.728338096778|33.614603470231|33.614603470231|33.614603470231||33.614603470231|33.614603470231|33.614603470231|33.614603470231||33.614603470231|33.614603470231|33.614603470231|33.614603470231|33.614603470231|33.614603470231|33.614603470231|33.614603470231|33.614603470231|33.614603470231|33.614603470231|33.614603470231|33.614603470231|33.614603470231|33.614603470231|33.614603470231|33.614603470231|33.614603470231|33.614603470231||33.614603470231|33.614603470231|33.614603470231|33.614603470231|33.614603470231|33.614603470231|33.436268804575|33.436268804575|33.158736389885|33.158736389885|33.158736389885|32.710017065217|31.77777196587|31.77777196587|31.77777196587|31.77777196587|31.46820527169|31.46820527169|29.98300489952|29.593442328937|29.593442328937|29.593442328937|29.593442328937|-27.83945465266|-27.83945465266|-27.83945465266|-27.83945465266|-27.83945465266|-27.83945465266|-27.83945465266|-27.83945465266|-27.83945465266|-27.83945465266|-27.83945465266|-27.83945465266|-27.83945465266|-28.026916445427|-28.026916445427|-28.026916445427|-28.026916445427|-28.617635873879|-28.628275113717|-28.628275113717|-28.628275113717|-28.628275113717|-28.628275113717|-28.628275113717|-28.628275113717|-28.628275113717|-30.416139608638|-31.509902194373|-31.509902194373|-31.509902194373|-31.509902194373|-31.509902194373|-31.509902194373|-31.509902194373|-31.509902194373|-33.405480052498|-33.405480052498|-33.405480052498|-33.405480052498||-34.162660701484|-34.162660701484|-34.162660701484|-34.308200314543|-34.759550680608|-35.691204135175|-35.691204135175|-36.131615921916|-36.618474097809|32.024646106899|32.024646106899|32.024646106899|32.024646106899|32.024646106899|32.024646106899|32.024646106899|32.024646106899|31.863169051475|30.487994611312|30.487994611312|30.487994611312|30.487994611312|30.487994611312|30.31277236679|-34.101245603147|-34.101245603147|-34.101245603147|-34.101245603147|-34.101245603147|-34.553049839407|-34.738272064593|-34.738272064593|-34.801765701443|-34.801765701443|-34.801765701443|-35.467851303471|-35.467851303471|-35.467851303471|-35.467851303471|-35.467851303471||-35.711688434653|-35.711688434653|-35.711688434653|-36.335765427542|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545||32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545|32.355844305545||32.027564236534|32.027564236534|32.027564236534|31.989404463119|31.876669326697|30.865686476686|30.865686476686|30.865686476686|30.732431902332|29.652146354696|-33.26682625294|-33.26682625294|-33.26682625294|-33.26682625294|-33.26682625294|-34.319195116893|-34.777883994729|-34.919562251774|-34.919562251774|-34.919562251774|-34.919562251774|-34.919562251774|-34.919562251774|-34.919562251774|-34.919562251774||-34.919562251774|-34.919562251774|-34.919562251774|-34.919562251774|-34.919562251774|-34.919562251774|-34.919562251774|-35.034513799578|-35.15001534558|-36.321128729722|33.003297478366|33.003297478366|33.003297478366|33.003297478366|33.003297478366|33.003297478366|32.730885883622|32.214874475591|-37.085363566976|-37.085363566976|-37.085363566976|-37.085363566976|-37.085363566976|-37.085363566976|-37.085363566976|-37.085363566976|-37.085363566976|-37.085363566976|-37.206514345387|-38.297792208172|-38.392130544942
09810|100142|/equities/cqrc-bank|MSCI_EEM|5.8006242977179||||5.8006242977179|5.8006242977179|5.8006242977179|5.7218047498108|5.6892275146247|-6.2083599833346|-6.2083599833346|-6.2083599833346|-6.2083599833346|-6.2083599833346|-6.2083599833346|-6.2083599833346|-6.2083599833346|-6.2083599833346|-6.2083599833346|-6.2218022027252|-6.2218022027252|-6.2474715783814|-6.2474715783814|-6.2474715783814|-6.2474715783814|-6.3424942423169|-6.3424942423169|-6.3424942423169|-6.3424942423169|-6.3424942423169|-6.3424942423169|-6.3424942423169|-6.4384329586389|-6.4384329586389|-6.4384329586389|-6.4384329586389||-6.4384329586389|-6.4384329586389|-6.4384329586389|||-6.4384329586389|-6.4384329586389|-6.4384329586389|-6.4384329586389|-6.4384329586389|-6.4384329586389|-6.4888679192835|-6.4888679192835|-6.5187419439216|-6.5458245304845|-6.6281382538237|-6.7318203954076|6.2089042618988|6.2089042618988|6.2089042618988|6.2089042618988|6.2089042618988|6.2089042618988|6.2089042618988|6.2089042618988|6.2089042618988|6.2089042618988|6.2089042618988|6.2089042618988|6.2089042618988|6.2089042618988|6.2089042618988|6.2089042618988|6.2089042618988|6.1871159027151|6.1656845090711|6.0168717964847|5.9857279531195|5.9857279531195|5.9857279531195|5.9857279531195|5.9857279531195|5.9677711077267|5.9677711077267|5.9677711077267||5.9677711077267|5.9677711077267|5.9677711077267|5.9677711077267|5.9677711077267|5.9677711077267|5.9677711077267|5.9677711077267|5.8019677342898|5.7799642551747|5.5788168250291|-6.2501530957927|-6.2501530957927|-6.2501530957927|-6.2501530957927||-6.2501530957927|-6.2501530957927|-6.2501530957927||-6.2501530957927|-6.2501530957927|-6.2501530957927|-6.2501530957927|-6.2501530957927|-6.2501530957927|-6.2501530957927|-6.2501530957927|-6.2501530957927|-6.2501530957927|-6.2501530957927|-6.2501530957927|-6.2501530957927|-6.2501530957927|-6.2501530957927|-6.2501530957927|-6.2501530957927|-6.2501530957927|-6.2501530957927|-6.2501530957927|-6.2501530957927|-6.2501530957927|-6.2501530957927|-6.2501530957927|-6.3579476754654|-6.4466085081617|-6.5106763713139|-6.6313773039643|-6.6313773039643|-6.6313773039643|-6.6313773039643|-6.6313773039643|-6.6313773039643|-6.7318247626279|-6.7318247626279|-6.7318247626279|-6.7318247626279|-6.7318247626279|-6.7318247626279|-6.7318247626279|-6.7318247626279|-6.7318247626279|-6.7318247626279|-6.8548053712817|-6.9614505471092|-7.0421674186766|-7.1029634668628|-7.1082927335412|6.4389026832883|6.4389026832883|6.4389026832883|6.4389026832883|6.4389026832883|6.4389026832883|6.4389026832883|6.4389026832883|6.4389026832883|6.4389026832883|6.41655849884|6.3078896922303|6.3078896922303|6.3078896922303|6.3078896922303|6.3078896922303|6.3078896922303||6.3078896922303|6.3078896922303|6.3078896922303|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2938039339952|6.2075599605697|6.1806221466217|6.0379136117468|5.9821155405057|5.9821155405057|5.8667951001075|5.7286612075068|5.671845785059|5.5259398787965|5.4410442875215|5.4171046279678|5.4171046279678||5.4171046279678||5.4090798606119|5.4090798606119|5.3784223651049|5.21935797788|5.1381755521706|5.0546394377738|5.0289430217365|||5.0289430217365|5.0289430217365|4.8860480074993|4.7522753350063|-5.4839824520333|-5.4839824520333|-5.4839824520333|-5.4839824520333|-5.4839824520333||4.9378152866705|4.9051317222964|4.9051317222964|4.9051317222964|4.9051317222964|4.9051317222964|4.9051317222964|4.8829241602565|4.8433529179644|4.8433529179644|4.8433529179644|4.8265030959526|4.7766702019815|4.6890781282986|4.6167534589331|4.6020419219311|4.6020419219311|4.6020419219311|4.6020419219311|4.6020419219311|4.6020419219311
09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM|-3.3141619022291||||-3.3141619022291|-3.3196242976632|-3.3903026522399|-3.3903026522399|-3.3903026522399|-3.3903026522399|-3.3903026522399|-3.3903026522399|-3.3903026522399|-3.3903026522399|-3.3903026522399|-3.5820029511718|-3.6729670769922|-3.6729670769922|-3.6729670769922|-3.7771857852132|-3.8354144722335|-3.8354144722335|2.9805837537537|2.9805837537537|2.9805837537537|2.5350257991286|2.5350257991286|2.5350257991286|2.3550286158954|2.1717093898919|-2.6525749415786|-2.6525749415786|-2.6525749415786|-2.6525749415786|-2.6525749415786|-2.6525749415786||-2.6525749415786|-2.6525749415786|-2.6525749415786|||-2.6525749415786|-2.6525749415786|-2.6525749415786|-2.6525749415786|-2.6525749415786|-2.6525749415786|-2.6539721986354|-2.6860151595908|-2.6860151595908|-2.7016834491975|-2.7154228303667|-2.7154228303667|-2.7154228303667|-2.747136616468|-2.7641952970297|-2.7641952970297|-2.7641952970297|-2.7641952970297|-2.7641952970297|-2.7641952970297|-2.7641952970297|-2.7729947278533|-2.7783274330071|-2.7843222306939|-2.7843222306939|-2.7843222306939|-2.7843222306939|-2.8370246144105|-2.9115702707958|-2.9115702707958|-2.9115702707958|-2.9115702707958|-2.9115702707958|-2.940078028859|-3.0006422961435|-3.0396025671651|-3.1129594874571|-3.1129594874571|-3.1129594874571|-3.1129594874571||-3.1129594874571|-3.1129594874571|-3.1129594874571|-3.1129594874571|-3.1682882388642|-3.2708758204304|-3.2881953947106|-3.3268837920338|-3.4165376415418|-3.4367084492762|-3.5529734398503|-3.5529734398503|-3.722748202922|-3.8208313461168|-3.904359655128|-3.904359655128|-3.9650374352359|-3.9650374352359|-3.9650374352359||-3.9650374352359|-3.9650374352359|-3.9911527566803|-4.0957253832169|-4.1813614521366|-4.3442905913836|-4.439211674426|-4.5002351424143|-4.5876976910252|-4.5876976910252|-4.7152197430552|-4.7746885562407|-4.8536276067318|-4.8536276067318|-4.8934751577975|-4.9608803609791|-4.9608803609791|-4.9608803609791|-4.9608803609791|-4.9608803609791|-4.9608803609791|-4.9608803609791|-4.9608803609791|-4.9608803609791|-5.2223811290417|4.0156889490944|4.0156889490944|4.0156889490944|4.0156889490944|4.0156889490944|4.0156889490944|3.7063209538837|3.436566556217|3.436566556217|3.436566556217|3.436566556217|3.1622959648258|3.1360438765984|3.1360438765984|3.1360438765984|2.9800486368053|2.7477761028864|2.7477761028864|2.6819734704337|2.594415056688|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427||2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.3998294281427|2.364254983207|2.1907731998292|2.1907731998292|2.1907731998292|2.1907731998292|2.1907731998292|2.1907731998292|2.1907731998292|2.1907731998292|2.1907731998292|2.1907731998292|2.1907731998292|2.1907731998292|2.1907731998292|2.149843486779|2.149843486779|2.0053816996604|1.9736484780657|1.9736484780657|1.9736484780657|1.9736484780657|1.9736484780657|1.9736484780657|1.9736484780657|1.9736484780657|1.9736484780657|1.9736484780657||1.9736484780657||1.9736484780657|1.9736484780657|1.9736484780657|1.9723872757341|1.7837636577184|1.7252928136781|1.5833324472684|||1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684||1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684|1.5833324472684|1.5587026322968|-2.7506139895201|-2.7506139895201|-2.7684599382877|-3.004399960041|-3.3209999322891|5.6199998855591|5.6199998855591|5.6199998855591|5.6199998855591|5.6199998855591
09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM|0.48411414867081||||0.48411414867081|0.48411414867081|0.48411414867081|0.48411414867081|0.48411414867081|0.48411414867081|0.48411414867081|0.48411414867081|0.48411414867081|0.48411414867081|0.48411414867081|0.48411414867081|0.48068236913325|-0.55806146475429|-0.55806146475429|-0.55806146475429|-0.55806146475429|-0.57979050844637|-0.58060057262279|-0.58472654656959|-0.58472654656959|-0.58472654656959|-0.58472654656959|-0.58472654656959|-0.58472654656959|-0.58472654656959|-0.59358505227381|-0.60322467584459|-0.60322467584459|-0.60322467584459|-0.60322467584459|-0.60322467584459||-0.60322467584459|-0.60969408904014|-0.62688234618966|||-0.63320259111529|-0.6480028558374|-0.65833648913443|-0.69592944972316|0.57041918727854|0.57041918727854|0.57041918727854|0.57041918727854|0.57041918727854|0.53879908492278|0.53699899238691|0.5318710230062|0.5318710230062|0.5318710230062|0.52541224407593|0.52045804314525|0.50995338021286|0.50741155719767|0.50741155719767|0.49209353623273|0.49209353623273|0.49209353623273|0.49209353623273|0.49209353623273|-0.6205275343954|-0.6205275343954|-0.6205275343954|-0.6205275343954|-0.6205275343954|-0.6205275343954|-0.6205275343954|-0.6205275343954|-0.6205275343954|-0.6205275343954|-0.62682408856014|-0.62682408856014|-0.64102751018878|-0.64102751018878|-0.64102751018878|-0.66336390047467||-0.68207100330895|-0.69674556453036|-0.70290248621088|-0.70290248621088|-0.70290248621088|-0.70290248621088|-0.70290248621088|-0.70655829297814|-0.71395367369954|-0.72105964009302|-0.73451073836769|-0.73667858454348|-0.76686508360573|-0.76707232332967|-0.76730258968961|-0.77784271112062|-0.77784271112062|-0.78426968246674|-0.79465394071561||-0.79465394071561|-0.79572661112659|-0.79793410991584|-0.79793410991584|-0.80048232382045|-0.80553590595176|-0.81680378952364|-0.81680378952364|-0.81680378952364|-0.81680378952364|-0.81680378952364|-0.81680378952364|-0.81680378952364|-0.81680378952364|-0.81680378952364|-0.81680378952364|-0.81680378952364|-0.83025157388762|-0.83025157388762|-0.84916841913943|-0.85963157735141|-0.86236842828627|-0.8754093642327|-0.88378821758129|-0.92247246618627|-0.92247246618627|-0.92247246618627|-0.92247246618627|-0.93719162671167|-0.94955057780799|-0.94955057780799|-0.94955057780799|-0.94955057780799|-0.94955057780799|-0.94955057780799|-0.97561174941127|-0.99290193796229|-0.99877993795685|-1.0103110442935|-1.0192344994875|-1.0269272296001|-1.0354747075029|-1.05997192067|-1.0721910077343|0.90373110122939|0.90373110122939|0.90373110122939|0.90373110122939|0.90373110122939|0.90373110122939|0.90373110122939|0.90373110122939|0.90373110122939|0.90373110122939|0.90373110122939|0.90373110122939|0.90373110122939|0.86581226131938|0.84184061862738|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618||-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0412712289618|-1.0514124911943|-1.0682360973533|-1.0908179080681|-1.1109087606487|-1.1132319492563|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369||-1.1148632134369||-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|||-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369|-1.1148632134369||-1.2131813858804|-1.2218681744797|-1.2340964518043|-1.2340964518043|-1.2717960580581|-1.2717960580581|-1.2717960580581|-1.2717960580581|-1.3092178486446|-1.358575419437|1.169856692366|1.169856692366|1.169856692366|1.169856692366|1.169856692366|1.169856692366|1.169856692366|1.169856692366|1.169856692366|1.169856692366|1.169856692366
09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM|0.58132124211556||||0.58132124211556|0.58132124211556|0.58132124211556|0.58132124211556|0.58132124211556|0.58132124211556|0.57792745875437|0.57792745875437|0.57638979890888|0.57638979890888|0.57638979890888|0.57638979890888|0.57638979890888|0.57638979890888|0.57638979890888|0.57638979890888|0.57638979890888|0.57638979890888|0.57638979890888|-0.6408061403304|-0.6408061403304|-0.6408061403304|-0.6408061403304|-0.6408061403304|-0.6408061403304|-0.6408061403304|-0.6408061403304|-0.6408061403304|-0.6408061403304|-0.6408061403304|-0.6408061403304|-0.6408061403304||-0.6408061403304|-0.64278769344355|-0.64278769344355|||-0.64278769344355|-0.64278769344355|-0.64278769344355|-0.64278769344355|-0.64278769344355|-0.65587524076596|-0.66430580174807|-0.67478423158199|-0.67531581763725|-0.67590646880977|-0.67656274789033|-0.67729194686874|-0.68400240883985|-0.68400240883985|-0.6890770563098|-0.6890770563098|-0.69559666008327|-0.69559666008327|-0.69559666008327|-0.69559666008327|-0.69559666008327|-0.69559666008327|-0.69559666008327|-0.69559666008327|-0.69559666008327|-0.69559666008327|-0.71344075369143|-0.71940418940163|-0.71940418940163|-0.71940418940163|-0.71940418940163|-0.71940418940163|-0.71940418940163|-0.71940418940163|-0.72322686029117|-0.72386029378181|-0.72386029378181|-0.73040030748321|-0.74044476450233|-0.75271641215514||-0.75387905208739|-0.75387905208739|-0.75387905208739|-0.75387905208739|-0.75387905208739|-0.75387905208739|-0.75387905208739|-0.75623488934998|-0.75623488934998|-0.75623488934998|-0.75623488934998|-0.75623488934998|-0.75623488934998|-0.75623488934998|-0.76026099161047||-0.77084554384967|-0.78593951740552|-0.7899327805604||-0.79214751951843|-0.7946083405829|-0.79704730675257|-0.79704730675257|-0.80005254862084|-0.81839169194713|-0.83043522228152|-0.83708720365469|-0.83708720365469|-0.83708720365469|-0.83708720365469|-0.83708720365469|-0.83708720365469|-0.83708720365469|-0.83708720365469|-0.83708720365469|-0.83708720365469|-0.83708720365469|-0.84120800935896|-0.85078667759534|-0.85754075712226|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74576972944879|0.74196636261038|0.73868184388316|0.73868184388316|0.73868184388316|0.73868184388316|0.73868184388316|0.73868184388316|0.73868184388316|0.72575696371597|0.72575696371597|0.72575696371597|0.72028553444591|0.71715784177449|0.71715784177449|0.71715784177449|0.71715784177449|0.71715784177449||0.71715784177449|0.71715784177449|0.71715784177449|0.71715784177449|-0.79668207512031|-0.79668207512031|-0.8002023072787|-0.81411366680682|-0.8264420859635|-0.8264420859635|-0.8264420859635|-0.8264420859635|-0.83215787594187|-0.83628653359268|-0.84255792702496|-0.84255792702496|-0.84255792702496|-0.84255792702496|-0.84255792702496|-0.84255792702496|-0.84255792702496|-0.84926901807093|-0.84926901807093|-0.8541878036846|-0.86465314606707|-0.87739236133938|-0.88043594446056|-0.88881772851803|-0.89757525364402|-0.90117319430183|-0.90117319430183|-0.90117319430183|-0.91074799393361|-0.92249777024261|-0.92270617081785|-0.92270617081785|-0.92270617081785|-0.92353774115826|-0.92353774115826|-0.92353774115826||-0.92353774115826||-0.92353774115826|-0.92353774115826|-0.92353774115826|-0.92353774115826|-0.92353774115826|-0.92353774115826|-0.92353774115826|||-0.92353774115826|-0.92353774115826|-0.92353774115826|-0.92353774115826|-0.92353774115826|-0.92353774115826|-0.92353774115826|-0.92961448413091|-0.92961448413091||-0.98612897462263|-0.98612897462263|-0.99403220488643|-1.0378135980723|0.88640801095887|0.88640801095887|0.88640801095887|0.88640801095887|0.88640801095887|0.88640801095887|0.88640801095887|0.88640801095887|0.88640801095887|0.87434226698262|0.85053119575185|0.85053119575185|0.85053119575185|0.84580407305895|0.84580407305895|0.84580407305895|0.80089343437816
09814|50065|/equities/lee---man-pape|MSCI_EEM|3.6171676153321||||3.6074084964481|3.6037872066197|3.6025411541922|3.5289344319219|3.3899271100224|3.2993634508121|3.283369319026|3.283369319026|3.283369319026|3.283369319026|3.283369319026|3.283369319026|3.283369319026|2.9992993191263|2.9796561141429|2.9796561141429|2.9796561141429|2.9757290570402|2.9633869582307|2.9633869582307|2.9633869582307|2.9633869582307|2.9633869582307|2.9633869582307|2.9633869582307|2.8426520883917|2.8226570229324|2.8226570229324|2.720174495886|-3.0685649467621|-3.0685649467621|-3.0685649467621||-3.0685649467621|-3.074483196509|-3.074483196509|||-3.074483196509|-3.074483196509|-3.1118929118434|-3.1118929118434|-3.1130765135941|2.8737098415203|2.8737098415203|2.8737098415203|2.8737098415203|2.8737098415203|2.8737098415203|2.8737098415203|2.8737098415203|2.8737098415203|2.8737098415203|2.8737098415203|2.8737098415203|2.8737098415203|2.8737098415203|2.8224554811922|2.7273482289762|2.7273482289762|2.7273482289762|2.7273482289762|2.7273482289762|2.7273482289762|2.7273482289762|2.7273482289762|2.7273482289762|2.7273482289762|-2.8968359772419|-2.8968359772419|-2.8968359772419|-2.8968359772419|-2.8968359772419|-2.8968359772419|-2.9409288371111|-2.9532542719339|-2.9858380703899|-3.0207762720521||-3.0207762720521|-3.0207762720521|-3.0207762720521|-3.0207762720521|-3.0207762720521|-3.0207762720521|-3.0207762720521|-3.0207762720521|-3.0207762720521|-3.0207762720521|-3.0207762720521|-3.0207762720521|-3.0207762720521|-3.0207762720521|-3.0207762720521|-3.0207762720521|-3.0207762720521|-3.0207762720521|-3.0207762720521||-3.0207762720521|-3.0207762720521|-3.0264181033699|2.7443755296343|2.7443755296343|2.7443755296343|2.7443755296343|2.7443755296343|2.7443755296343|2.7443755296343|2.7443755296343|2.7443755296343|2.7443755296343|2.7420838969144|2.7373154182338|2.7120171276621|2.6864913042959|2.6864913042959|2.6864913042959|2.6864913042959|2.6864913042959|2.6864913042959|2.6864913042959|2.6864913042959|2.6864913042959|2.6864913042959|2.6864913042959|2.6864913042959|2.6864913042959|2.6864913042959|2.6864913042959|2.6864913042959|2.6864913042959|2.6864913042959|2.6864913042959|2.6864913042959|2.682212650398|2.5807918438422|2.5725463373911|2.5482421415294|2.5482421415294|2.5482421415294|2.5482421415294|2.5482421415294|2.5482421415294|2.5482421415294|2.5482421415294|2.5482421415294|2.5280468880297|2.4200520050924|2.2933911761091|2.2750708859207|2.2750708859207|2.2750708859207|2.2750708859207|2.2750708859207|2.2750708859207|2.2395230974358|2.2050257618341|2.2029241276933|2.2029241276933|2.2029241276933|2.2029241276933|2.2029241276933|2.1578216488051||2.1578216488051|2.1578216488051|2.1578216488051|2.1578216488051|2.1578216488051|2.1578216488051|2.1578216488051|2.1578216488051|2.1578216488051|2.1578216488051|2.1578216488051|2.1578216488051|2.1578216488051|2.1559129351695|2.1241517810566|2.1241517810566|2.0857242244861|-2.2134156798486|-2.2134156798486|-2.2134156798486|-2.2134156798486|-2.2134156798486|-2.2134156798486|-2.2134156798486|-2.2134156798486|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804||-2.2153477630804||-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|||-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2153477630804|-2.2281642182878|-2.2618491234836||2.1774785805723|2.1774785805723|2.1774785805723|2.1774785805723|2.1774785805723|2.1774785805723|2.1774785805723|2.1774785805723|2.1774785805723|2.1774785805723|2.1774785805723|2.1774785805723|2.1774785805723|2.1773276528158|2.1773276528158|2.1773276528158|2.1773276528158|2.1773276528158|2.1773276528158|2.1773276528158|2.1773276528158
09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH|17.477610372312|17.477610372312|17.425122339204|17.253806289281|17.253806289281|17.253806289281|17.253806289281|17.048674354118|16.992971165491|16.953301040677|16.6068900056|16.6068900056|16.6068900056|16.6068900056|16.235433466712|16.194925925775|16.106031683056|16.106031683056|16.106031683056|16.106031683056|16.106031683056|16.106031683056|16.106031683056|15.87336961756|15.83707716211|15.713418560385|15.592687797942|15.494059257054|15.494059257054|15.332287766695|15.234568883765|15.234568883765|15.234568883765|-16.409445075432|-16.409445075432||||-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432||-16.409445075432|-16.409445075432||-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.409445075432|-16.727161279695|-16.94772940626|-16.94772940626|-17.003032641833|-17.164480585991|-17.275005775656|-17.275005775656|-17.275005775656||-17.275005775656|-17.275005775656|-17.275005775656|-17.275005775656|-17.505561146433|-17.600623962278|-17.889581438562||-17.982868773695|-18.169854065838|-18.361459402312|-18.361459402312|-18.361459402312|-18.418287864514|-18.681430409559|-18.701589449919|-18.933503719065|-18.933503719065|-18.933503719065|-18.933503719065|-18.933503719065|-19.370559899778|17.477742929629|17.477742929629|17.477742929629|17.477742929629|17.477742929629|17.477742929629|17.477742929629|17.477742929629|17.477742929629|17.297491571828|16.797214001996|-17.830258755288|-17.830258755288|-17.830258755288|-17.830258755288|-17.830258755288|-18.011399273962|-18.157109795776|-18.724565676812|-18.760513206853|-18.760513206853|-18.760513206853|-18.760513206853|-18.760513206853|-18.76723649384|16.873134056378|16.873134056378|16.873134056378|16.873134056378|||16.839671413163|16.839671413163|16.627412999184|16.324902654258|16.254188105359|16.254188105359|16.254188105359|16.093543420118|15.742825704462||15.451679431044|15.451679431044|15.451679431044|14.998326295147|14.998326295147|14.998326295147|14.792584094217|14.713983174618|14.482203559143|13.974670335168|13.882967388756||13.879769566177|13.879769566177|13.879769566177|13.879769566177|13.879769566177|-15.480780505553|-15.480780505553|-15.480780505553|-15.480780505553|-15.480780505553|-15.480780505553|-15.480780505553|-15.480780505553|-15.895311248982|-16.161456943313|14.705577762129|14.705577762129|14.705577762129|14.705577762129|14.705577762129|14.705577762129|14.705577762129|14.705577762129|14.705577762129|14.705577762129|14.705577762129|||14.705577762129|14.705577762129|14.705577762129|14.705577762129|14.705577762129|14.439531493189|14.306580350618|14.306580350618|14.306580350618|14.306580350618|14.306580350618|14.306580350618|14.306580350618|14.306580350618||14.306580350618|14.306580350618|14.306580350618|14.306580350618||14.306580350618||14.135089448007|13.956364437429|13.956364437429|13.956364437429|13.279293851155|-15.090856111995|-15.090856111995|-15.090856111995|-15.090856111995|-15.090856111995|-15.090856111995|||-15.090856111995|-15.090856111995|-15.090856111995|-15.090856111995||-15.312624926548|-15.312624926548|-15.312624926548|-15.312624926548|-15.312624926548|13.754446412936|13.754446412936|13.754446412936|13.754446412936|13.754446412936|13.754446412936|13.749385252943|13.749316841751|13.66915059747|13.66915059747|13.66915059747|13.66915059747|13.66915059747|13.66915059747|13.66915059747|13.66915059747|-15.706694675019
09816|969087|/equities/china-huarong-asset-management|MSCI_EEM|-0.89502672293584||||-0.89502672293584|-0.89502672293584|-0.89502672293584|-0.89502672293584|-0.89502672293584|-0.89502672293584|-0.89502672293584|-0.89502672293584|-0.89502672293584|-0.89502672293584|-0.89502672293584|-0.89502672293584|-0.89502672293584|-0.89502672293584|-0.89502672293584|-0.89669636597016|-0.91355154039438|-0.91640718101754|-0.91640718101754|-0.91640718101754|-0.91640718101754|-0.91640718101754|-0.91640718101754|-0.91640718101754|-0.91640718101754|-0.91640718101754|-0.91640718101754|-0.91640718101754|-0.91640718101754|-0.91640718101754|-0.91640718101754|-0.91640718101754||-0.91640718101754|-0.93934133118274|-0.95289054851329|||-0.95289054851329|-0.95679706151702|-0.95679706151702|-0.95679706151702|-0.95679706151702|-0.96699671740243|-0.98944079870327|-1.0165923190017|-1.0165923190017|-1.0165923190017|-1.0239914503251|-1.0761964349351|-1.0761964349351|-1.0761964349351|-1.0761964349351|-1.0791071552261|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097||-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.0842072532097||-1.0842072532097|-1.0842072532097|-1.0842072532097|-1.09134140782|-1.1120459986223|-1.1200511138189|-1.1400567867743|-1.1567297620229|-1.162477524485|-1.1721945017524|-1.1721945017524|-1.1957873791782|-1.1957873791782|-1.1957873791782|-1.1957873791782|-1.1957873791782|-1.1957873791782|-1.211430380778|-1.2227003883835|-1.2363337291078|-1.2403707849533|-1.2881897541716|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567|1.1299979020567||1.1299979020567|1.1299979020567|1.0822198975319|1.0641331593454|1.0318146789803|0.96812744546089|0.96802694909308|0.96802694909308|0.96802694909308|0.96802694909308|0.93502989866704|0.90614432602426|0.90247037124963|0.90247037124963|0.90247037124963|0.90247037124963|0.87941153526672|0.85990168187759|0.80600186888534|0.78389096595797|0.7587677244561|0.75718240031698|0.75718240031698|0.73742491877851|0.72436101212299|0.71373445870917|0.71081605755003|0.70817937235016|0.70817937235016|0.70817937235016|0.70817937235016|0.70817937235016|0.70817937235016|0.70817937235016|0.70244364176731|0.70244364176731|0.69993739364921|0.69937489362094|0.69374989835789|-0.78566382051157||-0.78566382051157||-0.78566382051157|-0.78566382051157|-0.78566382051157|-0.78566382051157|-0.78566382051157|-0.78566382051157|-0.78566382051157|||-0.78566382051157|-0.78566382051157|-0.78566382051157|-0.78566382051157|-0.78566382051157|-0.78566382051157|-0.78566382051157|-0.78795979222376|-0.79773308723855||0.72740310560576|0.72740310560576|0.72740310560576|0.72740310560576|0.72740310560576|0.72740310560576|0.72740310560576|0.72740310560576|0.72740310560576|0.72740310560576|0.72740310560576|0.72605326380395|0.72605326380395|0.71019289130944|0.71019289130944|0.71019289130944|0.71019289130944|0.71019289130944|0.71019289130944|0.67188097299226|0.66315785086744
09817|50073|/equities/sinotruk|MSCI_EEM|37.852773940895||||37.852773940895|37.852773940895|37.852773940895|34.934192962485|34.662437354014|34.340486008244|33.428198539123|33.428198539123|33.428198539123|31.880220107353|31.780807099111|31.780807099111|31.780807099111|30.98756428269|29.303960593844|28.41032043934|28.41032043934|28.278135156633|26.64498721883|-30.105627419334|-30.105627419334|-30.105627419334|-30.105627419334|-30.105627419334|-30.105627419334|-30.105627419334|-30.105627419334|-30.105627419334|-30.105627419334|-30.105627419334|-30.105627419334|-30.105627419334||-30.105627419334|-30.105627419334|-30.105627419334|||-30.580697247034|27.173352959474|27.173352959474|27.173352959474|27.173352959474|27.173352959474|27.173352959474|27.173352959474|27.173352959474|27.173352959474|27.173352959474|27.173352959474|27.173352959474|26.788169704896|26.116855448067|25.810656490614|25.810656490614|25.810656490614|25.810656490614|25.810656490614|25.810656490614|25.810656490614|25.810656490614|25.810656490614|25.810656490614|25.810656490614|25.810656490614|25.810656490614|25.810656490614|25.474661062303|25.474661062303|25.474661062303|25.474661062303|25.474661062303|25.474661062303|24.424767032748|24.424767032748|23.705295897728|23.424772952669|23.164191482987||22.635767988061|22.341965414523|22.133294557464|22.054781517031|22.054781517031|22.054781517031|22.054781517031|22.054781517031|22.054781517031|22.054781517031|22.054781517031|22.054781517031|22.054781517031|21.746424022253|21.177138345038||21.051282102428|21.051282102428|20.725868417777||20.653187965858|20.53262648872|-22.710516162166|-22.710516162166|-22.710516162166|-22.710516162166|-22.710516162166|-22.916129107221|-23.010144016195|-23.362381693443|-23.662646131075|-23.806274551326|-24.286971880521|-24.312190084023|-24.399100228992|-24.812333553861|-24.882637179654|-24.882637179654|-24.882637179654|-24.882637179654|-24.882637179654|-25.165231072806|-25.165231072806|-25.288729056193|22.758938159646|22.758938159646|22.758938159646|22.758938159646|22.758938159646|22.758938159646|22.758938159646|22.758938159646|22.758938159646|22.758938159646|22.758938159646|22.758938159646|22.758938159646|22.758938159646|22.758938159646|22.758938159646|22.758938159646|22.758938159646|22.758938159646|22.758938159646|22.758938159646|22.476398240616|22.476398240616|22.476398240616|22.476398240616|22.476398240616|22.218221623688|21.734134098985|21.506825520489|21.506825520489|21.506825520489|21.506825520489|21.506825520489|21.506825520489|21.506825520489|21.506825520489|21.506825520489|21.506825520489|21.506825520489|20.974248967671|20.92416655808||20.832407392719|20.586008510831|20.555601201435|20.555601201435|20.555601201435|19.765739040604|19.765739040604|19.765739040604|19.765739040604|19.353598997583|19.084555543782|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959||-20.849164752959||-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|-20.849164752959|||-20.849164752959|-20.932405026753|-21.466005254674|-21.594800275238|-21.594800275238|-21.594800275238|-21.594800275238|-21.594800275238|-21.987556026679||-23.028711434625|-23.028711434625|-23.68856824374|20.793278087904|20.793278087904|20.793278087904|20.793278087904|20.793278087904|20.793278087904|20.793278087904|20.793278087904|20.793278087904|20.793278087904|20.793278087904|20.793278087904|-23.099399141793|-23.099399141793|-23.099399141793|-23.099399141793|-23.099399141793|-23.099399141793
09818|50020|/equities/agile-property|MSCI_EEM|-0.30998340166424||||-0.30998340166424|-0.30998340166424|-0.30998340166424|-0.30998340166424|-0.30998340166424|-0.30998340166424|-0.30998340166424|-0.30998340166424|-0.30998340166424|-0.30998340166424|-0.30998340166424|-0.30998340166424|-0.30998340166424|-0.30998340166424|-0.30998340166424|-0.30998340166424|-0.30998340166424|-0.32220376605031|-0.32356840831576|-0.32356840831576|-0.32356840831576|-0.32356840831576|-0.32356840831576|-0.32356840831576|-0.32356840831576|-0.32356840831576|-0.32356840831576|-0.32356840831576|-0.32356840831576|-0.32356840831576|-0.32356840831576|-0.32356840831576||-0.32356840831576|-0.32368711644343|-0.33784584846096|||-0.33784584846096|-0.33784584846096|-0.35455094770146|-0.36401350852089|-0.36401350852089|-0.37029277843719|-0.37282530480497|-0.3781392206072|-0.3845051081173|-0.3845051081173|-0.3845051081173|-0.40195012105751|-0.41772235779021|-0.42358039648504|-0.42453377811081|-0.42559309102834|-0.43247336893581|-0.43247336893581|-0.43247336893581|-0.43385929199614|-0.44206588171762|-0.44319090089859|-0.44319090089859|-0.44319090089859|-0.44319090089859|-0.44319090089859|-0.44715655668644|-0.44727885806558|-0.44727885806558|-0.44727885806558|-0.44727885806558|-0.44727885806558|-0.44727885806558|-0.44727885806558|-0.44727885806558|-0.44727885806558|-0.44727885806558|-0.44727885806558|-0.44727885806558|-0.44727885806558||-0.44727885806558|-0.44727885806558|-0.44727885806558|-0.44727885806558|-0.44727885806558|-0.44727885806558|-0.44727885806558|-0.44727885806558|-0.45204917031793|-0.45204917031793|-0.45204917031793|-0.45477684988213|-0.47169649549802|-0.48132943719052|-0.48536604542889||-0.48985118059492|-0.4921931274194|-0.4921931274194||-0.4921931274194|-0.4921931274194|-0.50410348755987|-0.50983720171089|-0.51759688277637|-0.53010763580705|-0.55011960759323|-0.58985509689827|0.46016334038578|0.46016334038578|0.46016334038578|0.46016334038578|0.46016334038578|0.4580411890358|0.4580411890358|0.43115686975257|-0.48548439425348|-0.48548439425348|-0.48548439425348|-0.49026043858924|-0.49945605459918|-0.50522893902449|-0.50620855644637|-0.50620855644637|-0.50720378269512|-0.50720378269512|-0.50720378269512|-0.50720378269512|-0.50720378269512|-0.50720378269512|-0.50720378269512|-0.50720378269512|-0.50720378269512|-0.50720378269512|-0.50720378269512|-0.50720378269512|-0.51633752341357|0.4498405483266|0.4498405483266|0.4498405483266|0.4498405483266|0.4498405483266|0.4498405483266|0.4498405483266|0.4498405483266|0.4498405483266|0.4498405483266|0.4498405483266|0.43371171552828|0.42402378701621|0.42402378701621|0.42402378701621|0.42402378701621|0.42402378701621|0.42402378701621|0.42402378701621|0.42402378701621|0.40919308787644|0.39438120994369|-0.44070289552125|-0.44070289552125|-0.44070289552125|-0.44070289552125|-0.44070289552125|-0.44070289552125||-0.44070289552125|-0.44070289552125|-0.44070289552125|-0.44070289552125|-0.44070289552125|-0.44070289552125|-0.44272543291154|-0.44886158185869|-0.45452363122306|-0.45452363122306|-0.45452363122306|-0.45452363122306|-0.45452363122306|-0.45452363122306|-0.45452363122306|-0.45452363122306|-0.45452363122306|-0.45743658977774|-0.45743658977774|-0.46242954485976|-0.46603284503976|-0.48583799215982|-0.48583799215982|-0.48583799215982|-0.48583799215982|-0.48583799215982|-0.49176443520331|-0.4960417644088|-0.4960417644088|-0.4960417644088|-0.50949084272037|-0.52582316553207|-0.52869323948393|-0.52869323948393|-0.52869323948393|-0.52869323948393|-0.52869323948393|-0.53671054835179|-0.53671054835179|-0.53671054835179||-0.53671054835179||-0.53671054835179|-0.53671054835179|-0.53671054835179|-0.53671054835179|-0.53671054835179|-0.53671054835179|-0.53671054835179|||-0.53671054835179|-0.53671054835179|-0.53671054835179|-0.53671054835179|-0.53671054835179|-0.53671054835179|-0.53671054835179|-0.53671054835179|-0.54856728177444||-0.58440404389836|-0.58440404389836|-0.61572673093983|-0.63914077890923|-0.65460087207743|-0.6552886783315|-0.6552886783315|-0.6552886783315|-0.6552886783315|-0.68032073966146|-0.71091194607019|-0.71223229028711|-0.71223229028711|-0.71223229028711|-0.71223229028711|-0.71223229028711|-0.71223229028711|-0.71223229028711|-0.71223229028711|-0.71223229028711|-0.71223229028711
09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH|1.5916121169235||||1.5829024430012|1.5382248754739|1.534138778342|1.5223764550832|1.4981960468984|1.4935512138182|1.4850568719235|-1.6585554632626|-1.6585554632626|-1.6585554632626|-1.6585554632626|-1.6585554632626|-1.6585554632626|-1.6585554632626|-1.6585554632626|-1.6585554632626|-1.6806171771644|-1.6884635418387|-1.7044039401447|-1.7239555286079|-1.7239555286079|-1.7649505256182|-1.7916117110259|-1.8379019342536|1.6283938379774|1.6283938379774|1.6283938379774|1.6283938379774|1.6283938379774|1.6283938379774|1.6283938379774|1.6283938379774||1.6283938379774|1.6283938379774|1.6283938379774|||1.6283938379774|1.6283938379774|1.6196837618627|1.6196837618627|1.6074811471558|1.6074811471558|1.6074811471558|1.5976266514748|1.5976266514748|1.5976266514748|1.5976266514748|1.5976266514748|1.5976266514748|1.5976266514748|1.5976266514748|1.5784740593135|-1.7871069445778|-1.7871069445778|-1.7871069445778|-1.7901188416138|-1.807354329124|-1.8987269777887|-1.9074744271826|-1.9199715905268|-1.9368167606498|-1.9368167606498|-1.9625742333361|-1.9763371362877|-1.9763371362877|-1.9763371362877|-1.9763371362877|-1.9763371362877|-1.9763371362877|-1.9763371362877|-1.9763371362877|-1.9763371362877|-1.9763371362877|-1.9763371362877|-1.9763371362877|-1.9763371362877||-1.9763371362877|-1.9763371362877|-1.9763371362877|-1.9763371362877|-1.9763371362877|-1.9763371362877|-1.9763371362877|-1.9763371362877|-1.9763371362877|-1.9763371362877|-1.9763371362877|-1.9764857308282|-1.9975132542644|-1.9975132542644|-2.0100146949064||-2.0383496747824|-2.0581663037244|-2.0881499728634||-2.0881499728634|-2.0881499728634|-2.0884999921006|-2.1055555531363|-2.1283950616894|-2.1554389783606|-2.2001788953229|-2.2001788953229|-2.2001788953229|-2.2001788953229|-2.2001788953229|-2.2001788953229|-2.250198772581|-2.2529986600429|-2.2532082786715|-2.2532082786715|-2.2580092207763|-2.2633436008927|-2.2809373454515|-2.2855931616211|-2.2855931616211|-2.2855931616211|-2.2873257637447|-2.3159175184508|-2.3816037809016|-2.3816037809016|-2.3816037809016|-2.3816037809016|-2.3816037809016|-2.3816037809016|-2.3816037809016|-2.3816037809016|-2.3816037809016|-2.3816037809016|-2.3816037809016|-2.3816037809016|-2.3816037809016|-2.3816037809016|-2.3816037809016|-2.3816037809016|-2.3816037809016|-2.3816037809016|-2.3816037809016|-2.3973374670481|-2.4770415034267|-2.5350461366411|-2.556031762987|-2.556031762987|-2.556031762987|-2.556031762987|-2.556031762987|-2.556031762987|-2.556031762987|-2.556031762987|-2.556031762987|-2.556031762987|-2.556031762987|-2.556031762987|-2.556031762987|-2.5583686557408|-2.605409605304|2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112||2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112|2.2875936336112|2.220659488527|2.1435105338009|2.1150115744175|2.0273811765843|2.0273811765843|2.0273811765843|2.0273811765843|1.9537568565136|1.9202853966561|1.8769628829321|1.8769628829321|1.8769628829321|1.8769628829321|1.8466255076021|1.7574358934105|1.7574358934105|1.7574358934105|1.7574358934105|1.7574358934105|1.753262128426|1.7168108266495|1.7168108266495|1.7168108266495|1.7168108266495|1.7168108266495||1.7168108266495||1.7168108266495|1.7168108266495|1.7168108266495|1.7168108266495|1.7168108266495|1.7168108266495|1.7168108266495|||1.7168108266495|1.7168108266495|1.7168108266495|1.7168108266495|1.7168108266495|1.7168108266495|1.7168108266495|1.7168108266495|1.7168108266495||1.7168108266495|1.7031231701266|1.6745813422613|1.631757099674|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291|1.6287279734291
09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH|5.6213302539923||||5.6213302539923|5.6213302539923|5.6213302539923|5.6213302539923|5.6213302539923|5.6213302539923|5.6047904549237|5.6047904549237|5.4381003973877|5.3855009773283|5.3855009773283|5.3855009773283|5.3855009773283|5.3855009773283|5.3855009773283|5.3855009773283|5.3855009773283|5.3855009773283|5.3855009773283|5.350511903281|5.350511903281|5.350511903281|5.350511903281|5.350511903281|5.350511903281|5.350511903281|5.350511903281|5.350511903281|5.3439022111837|5.2538915975526|5.2538915975526|5.0943240439047||5.0880208840152|5.0880208840152|5.0880208840152|||5.0880208840152|5.0880208840152|5.0880208840152|5.0855786922|4.9428654381988|4.8577528130593|4.8577528130593|4.8577528130593|4.8577528130593|4.8577528130593|4.8577528130593|4.8577528130593|4.8577528130593|4.8577528130593|4.8577528130593|4.8577528130593|4.8577528130593|4.8577528130593|4.8577528130593|4.8577528130593|4.8577528130593|4.8577528130593|4.8577528130593|4.8577528130593|4.8577528130593|4.8086141625578|4.7653418509823|4.7653418509823|4.7653418509823|4.7653418509823|4.6737128858944|4.5880146164784|4.4594605652369|4.3263711919358|4.3263711919358|4.2104199919968|4.2104199919968|4.2104199919968|4.2104199919968|4.2104199919968||4.2104199919968|4.0438844326282|4.0438844326282|4.0438844326282|4.0438844326282|4.0438844326282|3.9570935173327|3.8634374851975|3.8227082882759|3.7140533652873|3.7140533652873|3.7140533652873|3.7140533652873|3.7140533652873|3.7140533652873||3.7140533652873|3.7140533652873|3.7140533652873||3.7140533652873|3.7140533652873|3.7140533652873|3.7140533652873|3.7140533652873|3.7140533652873|3.7140533652873|3.7140533652873|3.6806147591903|3.6754454515175|3.6754454515175|3.6754454515175|3.6754454515175|3.6754454515175|3.6754454515175|3.6754454515175|3.6754454515175|3.6754454515175|3.6754454515175|3.6754454515175|3.6754454515175|3.6754454515175|3.6754454515175|3.6754454515175|3.6754454515175|3.6754454515175|3.6754454515175|3.6754454515175|3.6754454515175|3.6754454515175|3.6754454515175|3.6754454515175|3.5843837152804|-3.9517541946533|-3.9517541946533|-3.9517541946533|-3.9517541946533|-3.9517541946533|-3.9517541946533|-3.9517541946533|-3.9517541946533|-3.9517541946533|-3.9580601654188|-3.9686624092893|-3.9686624092893|-3.9686624092893|-3.9686624092893|-3.9686624092893|-3.9686624092893|-3.9686624092893|-3.9686624092893|-3.9686624092893|-3.9686624092893|-3.9686624092893|-4.0085137070369|3.6306918544436|3.6306918544436|3.6306918544436|3.6306918544436|3.6306918544436|3.6306918544436|3.6306918544436|3.6306918544436|3.6306918544436|3.6306918544436||3.6306918544436|3.6023525949134|3.6023525949134|3.6023525949134|3.6023525949134|3.6023525949134|3.6023525949134|3.6023525949134|3.6023525949134|3.6023525949134|3.6023525949134|3.6023525949134|3.6023525949134|3.6023525949134|3.5392806260468|3.5292097916389|3.5292097916389|3.5292097916389|3.5292097916389|3.5292097916389|3.5292097916389|3.5292097916389|3.5292097916389|3.5292097916389|3.433566357271|3.3464833370671|3.3464833370671|3.3464833370671|3.252203635797|3.1780041505066|3.1616713260244|-3.6080417552969|-3.6080417552969|-3.6080417552969|-3.6080417552969|-3.6080417552969|-3.6080417552969|-3.6080417552969|-3.6080417552969|-3.6080417552969||-3.6080417552969||-3.6080417552969|-3.6199898900541|-3.6199898900541|-3.6513232581233|-3.6513232581233|-3.6513232581233|-3.6513232581233|||-3.6513232581233|-3.6513232581233|-3.6513232581233|-3.6513232581233|-3.6513232581233|-3.6513232581233|-3.6513232581233|-3.6513232581233|-3.7309146316421||-3.9332384303292|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4889816061663|3.4410906120591
09821|100098|/equities/powerlong|MSCI_EEM|0.24286556955544||||0.24286556955544|0.24286556955544|0.24286556955544|0.24286556955544|0.24286556955544|0.24286556955544|0.24286556955544|0.24286556955544|0.24286556955544|0.24286556955544|0.24286556955544|0.24286556955544|0.24286556955544|0.24286556955544|0.24286556955544|0.24286556955544|0.24286556955544|0.24286556955544|0.24286556955544|0.23512839902736|0.23236488224507|0.23012764720388|0.22875294054292|0.2281055782193|0.2281055782193|0.2281055782193|0.2281055782193|-0.2634775390846|-0.2634775390846|-0.2634775390846|-0.2634775390846|-0.2634775390846||-0.2634775390846|-0.2634775390846|-0.2634775390846|||-0.2634775390846|-0.2634775390846|-0.26691948684526|-0.267156797914|-0.267156797914|-0.267156797914|-0.267156797914|-0.267156797914|-0.267156797914|-0.267156797914|-0.267156797914|-0.26763087230488|-0.26763087230488|-0.26763087230488|-0.26763087230488|-0.26763087230488|-0.26763087230488|-0.26763087230488|-0.26763087230488|-0.26763087230488|-0.27331208539853|-0.27951342477677|-0.28273423630692|-0.28273423630692|-0.28273423630692|-0.28273423630692|-0.28803608653841|-0.28803608653841|-0.28905411050876|-0.28905411050876|-0.28905411050876|-0.28905411050876|-0.28905411050876|-0.28905411050876|-0.28905411050876|-0.29339345612084|-0.29877052117228|-0.30168945876359|-0.30798829029665|-0.31089404410349||-0.31089404410349|-0.31089404410349|-0.31089404410349|-0.31089404410349|-0.31377116051236|-0.31919017662515|-0.319655755382|-0.32517306034346|-0.32824784654798|-0.33305317812962|-0.3339479687457|-0.33744217815716|-0.33938019046871|-0.34292242504588|-0.34491381355381||-0.34839344240315|-0.34839344240315|-0.34839344240315||-0.35238160267017|-0.35320178418846|-0.35580467846034|-0.35580467846034|-0.35716627809293|-0.35716627809293|-0.36380117686094|-0.36380117686094|-0.36380117686094|-0.36380117686094|-0.36380117686094|-0.36380117686094|-0.36380117686094|-0.36380117686094|-0.36380117686094|-0.36380117686094|-0.36380117686094|-0.36380117686094|-0.36380117686094|-0.36380117686094|-0.36672353249459|-0.36938091390992|-0.36938091390992|0.32346225269376|0.32346225269376|0.32346225269376|0.32346225269376|0.32346225269376|0.32346225269376|0.32346225269376|0.32346225269376|0.32346225269376|0.32346225269376|0.32346225269376|0.32346225269376|0.32346225269376|0.32346225269376|0.32346225269376|0.32346225269376|0.32346225269376|0.32346225269376|0.32346225269376|0.32346225269376|0.32346225269376|0.32346225269376|0.32346225269376|0.31995805642935|0.31356450740863|0.30340501141072|0.28961667000719|0.28927984520323|0.28927984520323|0.28503316789344|0.2814257476007|0.28126899623022|0.28126899623022|0.28126899623022|0.28126899623022|0.28126899623022|-0.33466355699522|-0.33466355699522|-0.33466355699522|-0.33466355699522|-0.33466355699522|-0.33466355699522||-0.33466355699522|-0.33466355699522|-0.33466355699522|-0.33466355699522|-0.33466355699522|-0.33466355699522|-0.33466355699522|-0.35073729740495|-0.35470811511537|-0.35716122754717|-0.35716122754717|-0.35716122754717|-0.35716122754717|-0.35716122754717|-0.35716122754717|-0.35716122754717|-0.35716122754717|-0.35716122754717|-0.35716122754717|-0.35716122754717|-0.35716122754717|-0.36184581527339|-0.36232867350431|-0.36397629932398|-0.36914033973476|-0.37348926822632|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976||-0.37833657894976||-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|-0.37833657894976|||-0.37833657894976|-0.37833657894976|-0.38006518149863|-0.38006518149863|-0.38006518149863|-0.38006518149863|-0.38006518149863|-0.38896131807444|-0.4135681456314||-0.44174237449815|-0.44332486611659|-0.44619430018856|-0.45438257040132|-0.46625839705322|-0.47862044236234|-0.48596715884265|-0.49218573456403|-0.50048415070768|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.50912754045732|-0.50912754045732
09822|950534|/equities/westports-holdings-bhd|MSCI_EEM|5.8826040266849|5.8423376876886|||5.7725972686404|5.705108354952|5.6961830408804|5.6961830408804|5.609092053598|5.5767027795884|5.5767027795884|5.5767027795884|5.5767027795884|5.5767027795884||5.5767027795884|5.5767027795884|5.5767027795884|5.5767027795884|5.5614512601961|5.5614512601961|5.5614512601961|5.5260568900759|5.4972854503718|5.4799203294696|5.4799203294696|5.4593161632278|5.4593161632278|5.4593161632278|5.4593161632278|5.4593161632278|5.4593161632278|5.4593161632278|5.4593161632278|5.4593161632278|5.4593161632278||5.4593161632278|5.4593161632278|5.4593161632278|5.4492403191172||5.4419339411615|5.3893711294464|5.3495712644023|5.3495712644023|5.3495712644023|5.3495712644023|5.3495712644023|5.3495712644023|5.3495712644023|5.2428570462777|5.2040827129007|5.2040827129007|5.1734254463647|5.134314620573|5.134314620573|5.134314620573|5.10646082304|5.0903304051372|5.0903304051372|5.0903304051372|5.0692285758657|5.0692285758657|5.0692285758657|5.0692285758657|5.0692285758657|5.0692285758657|5.0692285758657|5.0692285758657|5.022751214377|5.022751214377|5.0182383615589|5.0182383615589|5.0182383615589|5.0182383615589|-5.4098928181266|-5.4098928181266|-5.4098928181266|-5.4127070570108|-5.4127070570108|-5.4835637304647|-5.5339388804671|-5.5339388804671|-5.5339388804671|-5.5339388804671|-5.5339388804671|-5.5339388804671|-5.5339388804671||-5.5339388804671|-5.5339388804671|-5.5339388804671|-5.5339388804671|-5.5339388804671|-5.6037728876584|-5.6037728876584|-5.6037728876584|-5.6037728876584|-5.6403031184401|-5.6470687876303|-5.6470687876303|-5.6470687876303|-5.6772985204677|-5.7058874484147|-5.707357506225|-5.707357506225|-5.707357506225|-5.707357506225|-5.707357506225|-5.707357506225|-5.707357506225|-5.707357506225|||-5.707357506225|-5.707357506225|-5.707357506225|5.3500356173071|5.3500356173071||5.3500356173071|5.3500356173071|5.3500356173071||5.3500356173071|5.3500356173071|5.3500356173071|5.3500356173071|5.3500356173071|5.3500356173071|5.3500356173071|5.3500356173071|5.3500356173071|5.3500356173071|5.3500356173071|5.3500356173071|5.3500356173071|5.3485222283508|5.3485222283508|5.3485222283508|5.3485222283508|5.3485222283508|5.3485222283508|5.3485222283508|5.3485222283508|5.3485222283508|5.3485222283508|5.327335132153|5.327335132153|5.327335132153|5.317594383592|5.27288245982|5.270963753448|5.270963753448|5.270963753448|5.2260708689536|5.2257048553701|5.2257048553701|5.2207833336985|5.1731893868107|5.1731893868107|5.1494089377291|5.1494089377291|5.1494089377291|5.1494089377291|5.1494089377291|5.0545143975984|5.0545143975984|5.0545143975984||5.0545143975984|5.0545143975984|5.0545143975984|5.0545143975984|5.0545143975984|5.0545143975984|4.9477939223991|4.8358822769308|4.5437579095788|4.449731025478|4.4399316579623|4.4399316579623|4.4399316579623|4.4399316579623|4.4399316579623|4.4399316579623|4.4399316579623|4.4399316579623||4.4399316579623|4.4399316579623|4.4399316579623|4.4399316579623|4.4399316579623|4.4399316579623|4.4399316579623|4.4399316579623|4.4399316579623|4.4271461997344|4.3729403321295|4.3727115331258|4.3485683266946|4.2867427473409||-4.528477218203|-4.528477218203|-4.528477218203|-4.528477218203|-4.528477218203|-4.528477218203||-4.528477218203|-4.5371967713615|-4.617153184888|-4.617153184888|-4.617153184888|-4.617153184888|-4.617153184888|-4.645725613697|-4.6890831025013|-4.6890831025013|-4.6890831025013|-4.6890831025013|-4.6890831025013|-4.6890831025013|-4.6890831025013|-4.6890831025013|-4.8067588046269|-4.8405700092462|4.5269328166712|4.5269328166712|4.5269328166712|||4.4915919358718|4.4830136174837|4.4830136174837|4.4830136174837|4.4594596618723|4.436068965629|4.436068965629|4.436068965629||4.436068965629|4.436068965629|4.436068965629|4.436068965629|4.436068965629|4.436068965629|4.436068965629|4.436068965629
09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH|8.2534794150237|8.2534794150237|8.2534794150237|8.2534794150237||8.2534794150237|8.2534794150237|8.2534794150237|8.2534794150237|8.2534794150237|8.2534794150237|8.2534794150237|8.2534794150237|8.2534794150237|8.2534794150237|8.2534794150237|8.2534794150237|8.2534794150237|8.2534794150237|8.1494215129089|8.0532456104702|8.0417343979352|7.8151053196052|7.6672771968855||7.6672771968855|7.6672771968855|7.6672771968855|7.4343853043937|7.4343853043937|7.3648725667953|-8.3218748479716|-8.3218748479716|-8.3218748479716|-8.3218748479716|-8.3218748479716||-8.3218748479716|-8.3218748479716|-8.3218748479716|-8.3218748479716||-8.3218748479716|-8.3218748479716|-8.3218748479716|-8.3218748479716|-8.3218748479716|-8.3218748479716|-8.3218748479716|-8.3218748479716|-8.3218748479716|-8.4383149779171|-8.4383149779171|-8.4383149779171|-8.4383149779171|-8.4383149779171|-8.4383149779171|-8.4383149779171|-8.4383149779171|-8.4383149779171|-8.4383149779171||-8.4383149779171|-8.4383149779171|-8.4383149779171|-8.4383149779171|-8.4383149779171|-8.4383149779171|-8.4383149779171|-8.4383149779171|-8.4383149779171|-8.4383149779171|-8.4383149779171|-8.4383149779171|-8.4383149779171|-8.4383149779171|-8.4383149779171|-8.4383149779171|-8.4383149779171|7.716205947742|7.716205947742|7.716205947742|7.716205947742|7.716205947742|7.716205947742|-8.0520314939921|-8.0520314939921|-8.0520314939921|-8.0683682768549|-8.1265772704977|-8.1265772704977|-8.1895192072014|-8.2375783972768|-8.2375783972768|-8.2375783972768|-8.2375783972768|-8.2695314147768|-8.295205296425|-8.295205296425|-8.295205296425|-8.295205296425|-8.295205296425|-8.4163390677814|-8.5259323166083|-8.5830852284662|-8.5830852284662|-8.5830852284662|-8.5830852284662|-8.5830852284662|-8.5830852284662|-8.5830852284662|-8.6121388348072|-8.6121388348072|-8.6121388348072|-8.6121388348072|-8.6121388348072|-8.6121388348072|-8.6121388348072|-8.6121388348072|-8.7945987816353|-8.8687818443002|-8.9280129974884|-8.9391810171915|-9.0421461256691||-9.0764483102157|-9.0764483102157|-9.0764483102157|-9.1777138514968|-9.1777138514968|-9.1777138514968|-9.1777138514968|-9.1777138514968|-9.3874597332712|-9.4408141512398|-9.4408141512398|-9.4408141512398|-9.4408141512398|-9.4408141512398|-9.4408141512398|-9.4408141512398|-9.4408141512398|-9.4408141512398|-9.4408141512398|-9.4408141512398|-9.600349309127|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.6997533362129|-9.7069954239607|-9.7069954239607|-9.7069954239607||-9.7069954239607|-9.7069954239607|-9.7069954239607|-9.7069954239607|-9.728395949087|-9.728395949087|-9.7697514541519|-9.8486891023158|-9.8486891023158|-9.8486891023158||-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158||-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-9.8486891023158|-10.014604700035|-10.37406051206|-10.690067265292|-10.731741717414|-10.826935188589|-10.853816660043|-11.751740729143|10.777819902159|-11.673958736603|-11.673958736603|-11.673958736603||-11.673958736603|-11.673958736603|-11.673958736603|-11.673958736603|-11.673958736603|-11.673958736603|-11.673958736603|-11.676985977541|-11.676985977541|10.701229280968|10.701229280968|10.701229280968|10.701229280968|10.701229280968|10.701229280968|10.701229280968|10.31469895524|10.228998895952|10.198523824254|10.198523824254|10.198523824254|10.198523824254|10.198523824254|10.198523824254|10.198523824254|10.141256651343|10.141256651343|10.141256651343|10.141256651343|10.141256651343|10.141256651343
09824|100109|/equities/zhaojin-mining|MSCI_EEM|-36.843268361134||||-37.309220414155|-37.309220414155|-38.72580157915|-38.857529895287|-38.857529895287|-39.056829037467|-39.056829037467|-39.936476352258|-40.097262728584|-40.097262728584|-40.097262728584|35.338773847655|35.338773847655|35.338773847655|35.338773847655|35.338773847655|35.338773847655|35.338773847655|35.338773847655|33.103178408209|33.103178408209|33.09869583162|33.09869583162|33.09869583162|32.641884147154|32.153205989717|30.540228233203|29.8823804265|29.8823804265|29.623758038518|29.430808153936|29.430808153936||29.430808153936|29.430808153936|29.430808153936|||29.430808153936|29.293120586418|27.431244756936|-31.229927165699|-31.229927165699|-31.229927165699|-31.229927165699|-31.229927165699|-31.229927165699|-31.229927165699|-31.229927165699|-31.229927165699|-32.034365752281|-32.034365752281|-32.034365752281|-32.034365752281|-32.034365752281|-32.034365752281|-32.034365752281|-32.034365752281|-32.034365752281|-32.034365752281|-32.034365752281|-32.034365752281|-32.034365752281|-32.034365752281|-32.034365752281|-32.360084252082|-32.360084252082|-32.360084252082|-32.360084252082|-32.360084252082|-32.360084252082|-32.360084252082|-32.360084252082|-32.360084252082|-32.778993765173|-32.778993765173|-33.187739961346|-33.187739961346||-33.187739961346|-33.865267984294|-34.258849016706|-34.258849016706|-34.518720167522|-35.328916604097|-35.328916604097|30.943985747399|30.943985747399|30.943985747399|30.943985747399|30.943985747399|30.943985747399|30.943985747399|30.137760585218|29.704177478584|28.797975014351|27.911083167021|27.84231455373||27.727014992493|26.857794838766|26.651174706565|26.651174706565|26.651174706565|26.651174706565|26.212236449354|26.212236449354|26.212236449354|26.212236449354|26.212236449354|26.212236449354|25.715818561043|25.103130831681|25.008557372576|25.008557372576|24.766735268492|24.766735268492|24.766735268492|24.766735268492|23.484149615917|22.68127734678|21.165863858517|20.385404015974|20.131559479453|20.084816737708|20.084816737708|20.084816737708|20.084816737708|20.084816737708|20.084816737708|20.084816737708|20.084816737708|20.084816737708|20.084816737708|20.084816737708|20.084816737708|20.084816737708|19.278684505419|19.122101781361|19.122101781361|19.122101781361|19.122101781361|19.122101781361|19.122101781361|19.122101781361|19.122101781361|19.122101781361|19.122101781361|19.122101781361|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922||19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|19.074533304922|18.380916324991|18.380916324991|18.380916324991|18.380916324991|18.380916324991|18.380916324991|18.380916324991|18.380916324991|17.993139882522|17.993139882522|17.993139882522|17.993139882522|17.993139882522|17.993139882522|17.595606068571|17.595606068571|17.104073591173|17.104073591173|17.104073591173|17.104073591173|17.104073591173|17.104073591173|17.104073591173|17.104073591173|17.104073591173|17.104073591173|17.104073591173|17.104073591173||17.104073591173||17.104073591173|17.104073591173|17.104073591173|17.104073591173|17.104073591173|17.104073591173|17.104073591173|||16.449526754949|16.129474498534|15.17941596961|14.917128329542|14.38014258838|-16.286286803135|-16.286286803135|-16.286286803135|-16.286286803135||14.625618800932|14.625618800932|14.625618800932|14.625618800932|14.625618800932|14.625618800932|14.625618800932|14.625618800932|14.625618800932|14.625618800932|14.625618800932|14.59957711941|14.059530287384|13.558367178837|13.51151887355|-14.901418270787|-14.901418270787|-14.901418270787|-14.901418270787|-14.901418270787|-14.901418270787
09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH|4.4467976563436||||4.4467976563436|4.4467976563436|4.4467976563436|4.4467976563436|4.4358861438943|-4.6854207925664|-4.6854207925664|-4.6854207925664|-4.6854207925664|-4.6854207925664|-4.6854207925664|-4.6854207925664|-4.6854207925664|-4.6854207925664|-4.6854207925664|-4.6854207925664|-4.6854207925664|-4.6854207925664|-4.6854207925664|-4.6854207925664|-4.6854207925664|-4.6854207925664|-4.6854207925664|-4.6854207925664|-4.6854207925664|-4.6854207925664|-4.6854207925664|-4.6854207925664|-4.6854207925664|-4.6854207925664|-4.6854207925664|-4.6854207925664||-4.6854207925664|-4.6854207925664|-4.7479623845611|||-4.7479623845611|-4.7479623845611|-4.7479623845611|-4.7479623845611|-4.7479623845611|-4.7479623845611|-4.7821804739142|-4.8105012524962|-4.8105012524962|-4.8105012524962|-4.8194460459152|-4.8854954317322|-4.9649950746155|-4.9667993985649|-4.9667993985649|-4.9667993985649|-4.9667993985649|-4.9667993985649|-4.9667993985649|-4.9667993985649|-4.9667993985649|-4.9667993985649|-4.9667993985649|-5.038665952841|4.7730269139314|4.7730269139314|4.7730269139314|4.7730269139314|4.7730269139314|4.7730269139314|-5.0165858174326|-5.0165858174326|-5.0165858174326|-5.0165858174326|-5.0165858174326|-5.0165858174326|-5.0165858174326|-5.0165858174326|-5.0165858174326|-5.0165858174326||-5.0165858174326|-5.0165858174326|-5.0165858174326|-5.0165858174326|-5.0165858174326|-5.0165858174326|-5.0165858174326|-5.0165858174326|-5.0165858174326|-5.0165858174326|-5.0165858174326|-5.0165858174326|-5.0165858174326|-5.0165858174326|-5.0165858174326|-5.0165858174326|-5.0165858174326|-5.0165858174326|-5.0165858174326||-5.0165858174326|-5.0165858174326|-5.0184285005995|-5.0760317997875|-5.1078130886226|-5.1209034307433|-5.1867943231501|-5.1867943231501|-5.2069935737096|-5.2079901661285|-5.2079901661285|-5.2079901661285|-5.2079901661285|-5.2079901661285|-5.2079901661285|-5.2079901661285|-5.2079901661285|-5.2079901661285|-5.2172111897346|-5.230234639366|-5.2454751152555|-5.2454751152555|-5.277750004084|-5.2969445528268|-5.4054939285118|-5.4898544526502|-5.4898544526502|-5.4898544526502|-5.5409493950125|-5.5427217248542|-5.5459903794724|-5.5459903794724|-5.5459903794724|-5.5459903794724|-5.5459903794724|-5.5459903794724|-5.5459903794724|-5.6055451055587|-5.6572723278537|-5.6953979903698|-5.6953979903698|-5.7009976897239|5.3243528338677|5.3243528338677|5.3243528338677|5.3243528338677|5.3243528338677|5.3243528338677|5.3026141824994|5.2529044088029|5.1498940185599|5.1343268239821|5.1086963375769|5.0374645343486|5.0374645343486|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454||5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0287504844454|5.0052782884999|4.9558645212831|4.9198494712713|4.8689689342799|-5.2307928957289|-5.2307928957289|-5.2307928957289|-5.2307928957289|-5.2307928957289|-5.2307928957289|-5.2307928957289|-5.2307928957289|-5.2307928957289|-5.2307928957289|-5.2307928957289|-5.2307928957289|-5.2307928957289|-5.2428418075103|-5.2428418075103|-5.2428418075103|-5.2428418075103|-5.2428418075103|-5.2525564557723|-5.2525564557723|-5.2525564557723||-5.2525564557723||-5.2889517022958|-5.3071686640703|-5.3474097136351|-5.351420144513|-5.351420144513|-5.351420144513|-5.351420144513|||-5.351420144513|-5.3836880893918|-5.3836880893918|-5.3836880893918|-5.3836880893918|-5.3836880893918|-5.3836880893918|-5.3836880893918|-5.4179869726203||-5.6510964317346|-5.651380627574|-5.651380627574|-5.651380627574|-5.7344207533365|-5.7344207533365|-5.8921341905071|5.2007386160895|5.2007386160895|5.2007386160895|5.2007386160895|5.2007386160895|5.1913761245989|5.1526403281185|5.1018223335448|5.0991166710168|5.0991166710168|5.0991166710168|5.0991166710168|5.0991166710168|5.0991166710168
09826|1166429|/equities/chindata-group-holdings-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09827|100120|/equities/lijun-intl|MSCI_EEM|-3.0877514047562||||2.8841250967315|2.8841250967315|2.8841250967315|2.8841250967315|2.8841250967315|2.8841250967315|2.8841250967315|2.8841250967315|2.8841250967315|2.8841250967315|2.8841250967315|2.8841250967315|2.8841250967315|2.8841250967315|2.8841250967315|2.8841250967315|2.8841250967315|2.8841250967315|2.8841250967315|2.8841250967315|2.8841250967315|2.8841250967315|2.8841250967315|2.8841250967315|2.8841250967315|2.8562500688026|2.852901290546|2.852901290546|2.8332236593411|2.7738867910549|-2.9945515756075|-2.9945515756075||-2.9945515756075|-3.0295018624669|-3.075001962914|||-3.0830976941124|-3.0830976941124|-3.0830976941124|-3.0830976941124|-3.0830976941124|-3.0830976941124|-3.1073308099127|2.9119062290202|2.9119062290202|2.9119062290202|2.9119062290202|2.9119062290202|2.9119062290202|2.9119062290202|2.9119062290202|2.9119062290202|2.9119062290202|2.8987846491084|-3.1032206121882|-3.1032206121882|-3.1032206121882|-3.1032206121882|-3.1032206121882|-3.133578439973|2.9763104941469|2.9763104941469|2.9763104941469|2.9763104941469|2.9763104941469|2.9731227453132|2.9679141370874|2.9499045840482|2.9160049747074|2.8894499353396|2.8822336305591|2.8822336305591|2.8822336305591|2.8822336305591|2.8822336305591|2.8822336305591||2.8822336305591|2.8822336305591|2.8391484540273|2.8184982849016|2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604||2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604|2.8180862534604|2.8089849009074|-3.0750072593904|-3.0750072593904|-3.0750072593904|-3.0750072593904|-3.0750072593904|-3.1222303968244|2.953384652059|2.953384652059|2.953384652059|2.953384652059|2.953384652059|2.953384652059|2.953384652059|2.953384652059|2.953384652059|2.953384652059|2.953384652059|2.953384652059|2.953384652059|2.953384652059|2.953384652059|2.953384652059|2.953384652059|2.953384652059|2.953384652059|2.953384652059|2.953384652059|2.9247184055396|2.9247184055396|2.9247184055396|2.8907042256855|2.8907042256855|2.8907042256855|2.8802269820662|2.8769189256531|2.8204655799714|2.7738506168621|-3.0024970323522|-3.0024970323522|-3.0024970323522|-3.0024970323522|-3.0024970323522|-3.0024970323522|-3.0024970323522|-3.0024970323522|-3.0024970323522|-3.0024970323522||-3.0024970323522|-3.0024970323522|-3.0233300428345|-3.0264061883909|-3.0264061883909|-3.0264061883909|-3.0376735612002|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.0966797193488|-3.10083911701|-3.10083911701|-3.1142657364292|-3.1314063695717|-3.1930510658389|-3.1930510658389|-3.1930510658389|-3.1930510658389|-3.1930510658389|-3.1930510658389||-3.1930510658389||-3.2200567345228|-3.246729702906|-3.2802552196231|-3.3240693397019|-3.3240693397019|-3.3240693397019|-3.3240693397019|||-3.3240693397019|-3.3445215033926|-3.4305794026495|-3.4493011431332|-3.4493011431332|-3.4493011431332|-3.4493011431332|-3.5025568225246|-3.5428885351362||-3.5428885351362|-3.5428885351362|-3.5428885351362|-3.5428885351362|-3.5644011983086|3.1682674311296|3.1682674311296|3.1682674311296|3.1682674311296|3.1682674311296|3.1682674311296|3.1525192285794|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207|-3.377654968207
09828|100041|/equities/shenzhen-inves|MSCI_EEM|0.8123196455907||||0.8123196455907|0.8123196455907|0.8123196455907|0.81170640307627|0.81170640307627|0.81170640307627|0.81170640307627|0.81170640307627|0.81170640307627|0.81170640307627|0.81170640307627|0.81170640307627|0.81170640307627|-0.86026871129308|-0.86026871129308|-0.86026871129308|-0.86026871129308|-0.86026871129308|-0.86026871129308|-0.86026871129308|-0.86026871129308|-0.86026871129308|-0.86026871129308|-0.86026871129308|-0.86026871129308|-0.86026871129308|-0.86026871129308|-0.86026871129308|-0.86026871129308|-0.86026871129308|-0.86026871129308|-0.86026871129308||-0.86026871129308|-0.86918745354849|-0.89020826768034|||-0.8946758569518|-0.89624201024686|-0.89624201024686|-0.89624201024686|-0.89624201024686|-0.90582445556493|-0.91758275688325|-0.93940621034205|-0.93940621034205|-0.93940621034205|-0.93940621034205|-0.93940621034205|-0.9615624416305|0.87056419949588|0.87056419949588|0.87056419949588|0.87056419949588|0.87056419949588|0.87056419949588|0.87056419949588|0.87056419949588|0.87056419949588|0.87056419949588|0.87056419949588|0.87056419949588|0.87056419949588|0.87056419949588|0.87056419949588|0.87056419949588|0.8428491166439|-0.93819646996992|-0.93819646996992|-0.93819646996992|-0.93819646996992|-0.93819646996992|-0.93819646996992|-0.93819646996992|-0.93819646996992|-0.93819646996992|-0.93819646996992||-0.93819646996992|-0.93819646996992|-0.93819646996992|-0.93819646996992|-0.93819646996992|-0.93819646996992|-0.93819646996992|-0.94024483667892|0.85141553867977|0.85141553867977|0.85141553867977|0.85141553867977|0.85141553867977|0.85141553867977|0.85141553867977||0.85141553867977|0.85141553867977|0.85141553867977||0.85141553867977|0.85141553867977|0.85141553867977|0.85141553867977|0.85141553867977|0.85141553867977|0.85141553867977|0.85141553867977|0.85141553867977|0.85141553867977|0.85141553867977|0.85141553867977|0.85141553867977|0.81712838664233|0.781809309617|-0.93336788894533|-0.93336788894533|-0.93336788894533|-0.93336788894533|-0.94318657651873|-0.95520728644764|-0.95745253029836|-0.95771915644497|-0.95771915644497|-0.98413236306873|0.85109311502467|0.85109311502467|0.85109311502467|0.85109311502467|0.85109311502467|0.85109311502467|0.84092333274138|0.84092333274138|0.84092333274138|0.83213702127946|0.8234855762854|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012|0.82115205503012||0.82115205503012|0.82115205503012|0.76572452625197|0.73136058604895|0.71817840311461|0.71650273950862|0.71650273950862|0.71650273950862|0.71650273950862|0.71650273950862|-0.78686936387843|-0.78686936387843|-0.78686936387843|-0.78686936387843|-0.78686936387843|-0.78686936387843|-0.78686936387843|-0.78686936387843|-0.78686936387843|-0.78686936387843|-0.79374374823908|-0.80327675297237|-0.80327675297237|-0.80327675297237|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343||-0.80405885753343||-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|||-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.80405885753343|-0.81895431409621||-0.87423085947455|-0.87423085947455|-0.87423085947455|-0.87803427466221|0.8062307069833|0.8062307069833|0.8062307069833|0.8062307069833|0.8062307069833|0.8062307069833|0.8062307069833|0.80525635129158|0.80417373385632|0.80404166597157|0.80404166597157|0.78968105220536|0.78968105220536|0.78108513951765|0.78108513951765|0.78108513951765|0.77898345060334
09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH|-2.3120682067885||||-2.3120682067885|-2.3120682067885|-2.3120682067885|-2.3120682067885|-2.3120682067885|-2.3120682067885|-2.3120682067885|-2.3120682067885|-2.3120682067885|-2.3556314516083|-2.3634793281573|-2.4060881667687|-2.4354657084831|-2.4354657084831|-2.4354657084831|-2.4354657084831|-2.4354657084831|-2.4354657084831|-2.4354657084831|-2.4354657084831|-2.4354657084831|-2.4354657084831|-2.4354657084831|-2.4354657084831|-2.4354657084831|-2.4354657084831|-2.4354657084831|-2.4435379454983|-2.4435379454983|-2.4489310659184|-2.464878060692|-2.464878060692||-2.464878060692|-2.4844297537011|-2.4844297537011|||-2.4844297537011|-2.4844297537011|-2.4844297537011|-2.4844297537011|-2.4844297537011|-2.4844297537011|-2.4844297537011|-2.4844297537011|-2.4844297537011|-2.4844297537011|-2.4844297537011|-2.4844297537011|-2.4844297537011|-2.4844297537011|-2.4844297537011|-2.4844297537011|-2.4844297537011|-2.4844297537011|-2.4844297537011|-2.4844297537011|-2.4844297537011|-2.4844297537011|-2.4844297537011|-2.4844297537011|-2.4844297537011|-2.5143663892925|-2.5515182029076|-2.6622424932395|-2.7102694613045|-2.7297438496026|-2.7397154032823|-2.8007948596871|-2.8275498504546|-2.8400554121762|-2.9078394374615|-2.9386298369777|-2.9386298369777|-2.9386298369777|-2.9386298369777|-2.9386298369777||-2.9386298369777|-2.9386298369777|-2.9386298369777|-2.9406997706506|-2.9724442325271|-3.014938019187|-3.0260422610251|-3.0939358100856|2.7225754427032|2.7225754427032|2.7225754427032|2.7225754427032|2.7225754427032|2.7225754427032|2.7225754427032||-3.0554061665176|-3.0554061665176|-3.0554061665176||-3.0554061665176|-3.0554061665176|-3.0554061665176|-3.0554061665176|-3.0554061665176|-3.0554061665176|-3.0554061665176|-3.0554061665176|-3.0554061665176|-3.0554061665176|-3.0554061665176|-3.0977079680937|-3.0977079680937|-3.0977079680937|-3.0977079680937|-3.0977079680937|-3.0977079680937|-3.0977079680937|-3.1291199714362|-3.1302985891887|-3.1302985891887|-3.1302985891887|-3.1302985891887|-3.1302985891887|-3.1302985891887|-3.1302985891887|-3.1302985891887|-3.1302985891887|-3.1302985891887|-3.1514428970095|-3.2221588687628|-3.2342701066827|-3.2342701066827|-3.2774940289214|-3.2774940289214|-3.2933265938973|-3.3134896081436|-3.3134896081436|-3.3272106296208|2.8863232669179|2.8863232669179|2.8863232669179|2.8863232669179|2.8863232669179|2.8863232669179|2.8863232669179|2.8863232669179|2.8863232669179|2.8863232669179|2.8863232669179|2.8863232669179|2.8863232669179|2.8863232669179|2.8863232669179|2.8863232669179|2.8863232669179|2.8042261935243|2.8042261935243|2.7830290768951|2.5411434012883|2.4584926718068|2.3955474422587|2.3206081838755|2.2495647637213|2.2285983788335||2.2285983788335|2.2051214170265|2.2051214170265|2.1951348860846|2.1534832141781|2.0833145934105|2.0370163076189|2.0033514094648|1.951501589384|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2026600216281|-2.2396222324782|-2.2473114443921|-2.2473114443921||-2.2542349578167||-2.2641499706137|-2.2751666514993|-2.2990740635793|-2.2997211324335|-2.2997211324335|-2.3463568010993|-2.3653964642096|||-2.374329434877|-2.4203660345137|-2.5070734527442|-2.5194975011136|-2.5194975011136|-2.5194975011136|-2.5194975011136|-2.5194975011136|-2.5194975011136||2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503|2.2996767120503
09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM|-0.32751989882661|-0.32751989882661|||-0.32751989882661|-0.32751989882661|-0.32751989882661|-0.32751989882661|-0.32751989882661|-0.32751989882661|-0.32751989882661|-0.32751989882661|-0.3339110124053|-0.34212333327548||-0.3466935370855|-0.3466935370855|-0.3466935370855|-0.3466935370855|-0.3466935370855|-0.35104837400962|-0.35533152667736|-0.35703503255552|-0.35881691020302|-0.35881691020302|-0.35881691020302|-0.36618546856301|-0.36798384634275|-0.36887093382433|-0.36929826877019|-0.36929826877019|-0.36929826877019|-0.37422029664672|-0.37598121165625|-0.37598121165625|-0.37598121165625||-0.37839673293133|-0.37839673293133|-0.37839673293133|-0.38238525868013||-0.38820584152092|-0.39022871558257|-0.39244168695843|-0.39244168695843|-0.39244168695843|-0.39244168695843|-0.39244168695843|-0.39244168695843|-0.39244168695843|-0.39576853477332|-0.40410657036323|-0.40410657036323|-0.40410657036323|-0.40410657036323|-0.40410657036323|-0.40410657036323|-0.40410657036323|-0.40410657036323|-0.41372952315563|-0.41886613604486|-0.42585325752585|-0.42585325752585|-0.43622585209308|-0.44330649047095|-0.44599568033168|-0.44599568033168|-0.45027297827877|-0.45808108419486|-0.47425676518357|-0.48195196449398|-0.49133551186588|0.44695350551982|0.44695350551982|0.44695350551982|0.44695350551982|0.44695350551982|0.44695350551982|0.44695350551982|0.44695350551982|0.44695350551982|0.44695350551982|0.44695350551982|0.44695350551982|0.44695350551982|0.44695350551982|0.44695350551982|0.44695350551982||0.44695350551982|0.44695350551982|0.44695350551982|0.44695350551982|0.44695350551982|0.43820931246136|0.43820931246136|-0.49999465743171|-0.49999465743171|-0.50411742608355|-0.50411742608355|-0.50411742608355|-0.50411742608355|-0.50411742608355|-0.50411742608355|-0.50411742608355|-0.50411742608355|-0.50411742608355|-0.50411742608355|-0.50411742608355|-0.50411742608355|-0.5076233535529|-0.5076233535529|||-0.5076233535529|-0.50902595117366|-0.5105843929745|-0.51231599497544|-0.5142399971987||-0.51639231854195|-0.51639231854195|-0.51639231854195||-0.52293590829896|-0.53603990625592|-0.54337766216035|-0.54764185399739|-0.55020937054706|-0.55020937054706|-0.55020937054706|-0.55020937054706|-0.55245485934232|-0.55994984212423|-0.56522204812925|-0.57259201072872|-0.57259201072872|-0.57259201072872|-0.57259201072872|-0.57259201072872|-0.57871334710849|-0.58607038700065|-0.61118931398879|-0.61854369360088|-0.6292334714037|-0.6292334714037|-0.6292334714037|0.56877845439722|0.56877845439722|0.56877845439722|0.56877845439722|0.56877845439722|0.56877845439722|0.56877845439722|0.56877845439722|0.56877845439722|0.56877845439722|0.56877845439722|0.56877845439722|-0.63668246511501|-0.63668246511501|-0.63668246511501|-0.63668246511501|-0.63668246511501|-0.63668246511501|-0.64039087946744|-0.64039087946744|-0.64039087946744|-0.64106945784013||-0.64106945784013|-0.64106945784013|-0.64106945784013|-0.64106945784013|-0.65868830781426|-0.66798701662979|-0.67665223699103|-0.68739136966611|-0.70154595940803|-0.71755108865869|-0.72148731197022|-0.72148731197022|-0.72148731197022|-0.72148731197022|-0.7340018161517|-0.7340018161517|-0.7340018161517|-0.74722423248618||-0.74941264397236|-0.74941264397236|-0.7524029414558|-0.76211437701116|-0.77040486334573|-0.77794984975138|-0.77827762010669|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754||0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754||0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.72394328711754|0.68665849349674|-0.79284818485274|-0.79284818485274|-0.79284818485274|-0.79284818485274|-0.79284818485274|||-0.80649795813577|-0.80688017255014|-0.80688017255014|-0.81181128760119|-0.82229029955621|-0.84989842879359|-0.84989842879359|-0.84989842879359||-0.84989842879359|-0.84989842879359|-0.84989842879359|-0.84989842879359|-0.84989842879359|-0.89099823885035|-0.91222028989341|-0.91286451236145
09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM|-34.857634841863||||31.932693720257|31.932693720257|31.932693720257|31.932693720257|31.932693720257|31.932693720257|31.932693720257|31.932693720257|31.932693720257|31.932693720257|31.932693720257|31.932693720257|31.932693720257|31.932693720257|31.932693720257|31.932693720257|31.900773207783|31.773078247838|-34.205839164534|-34.205839164534|-34.205839164534|-34.205839164534|-34.205839164534|-34.205839164534|-34.205839164534|-34.205839164534|-34.205839164534|-34.205839164534|-34.205839164534|-34.205839164534|-34.205839164534|-34.205839164534||-34.205839164534|-34.477599046273|-34.888443732309|||-35.057160668955|-35.302400912826|-35.507112439015|-35.856792378799|-35.890605248072|-35.890605248072|-35.890605248072|-36.031527230904|-36.031527230904|-36.031527230904|-36.34280893291|-36.692010052613|34.192802698414|34.192802698414|34.192802698414|34.192802698414|34.192802698414|34.192802698414|34.192802698414|34.192802698414|34.192802698414|34.192802698414|34.192802698414|34.192802698414|34.192802698414|34.192802698414|34.192802698414|34.192802698414|34.192802698414|34.008669622519|33.850743991113|-35.815317019353|-35.815317019353|-35.815317019353|-35.815317019353|-35.815317019353|-35.815317019353|-35.815317019353|-35.815317019353|-36.153514618286||-36.153514618286|-36.153514618286|-36.153514618286|-36.153514618286|-36.153514618286|-36.153514618286|-36.153514618286|-36.153514618286|-36.153514618286|-36.153514618286|-36.153514618286|-36.153514618286|-36.153514618286|-36.153514618286|-36.153514618286|-36.292791307644|-36.652924254691|-36.652924254691|-36.652924254691||-36.652924254691|-36.652924254691|-36.758805066518|-36.872005442969|34.263207372666|34.263207372666|34.263207372666|34.263207372666|34.263207372666|34.263207372666|34.263207372666|34.263207372666|34.263207372666|34.263207372666|34.263207372666|34.263207372666|34.263207372666|34.263207372666|34.263207372666|34.263207372666|34.263207372666|34.263207372666|34.263207372666|34.263207372666|34.263207372666|34.263207372666|34.17689655516|34.042233769329|34.042233769329|34.042233769329|34.042233769329|33.595262291195|33.595262291195|33.595262291195|33.595262291195|33.595262291195|33.595262291195|33.595262291195|33.595262291195|33.595262291195|33.595262291195|33.595262291195|33.595262291195|33.595262291195|33.595262291195|33.595262291195|33.595262291195|33.595262291195|33.595262291195|32.894735285709|32.174706296865|32.013560432796|31.401179996469|31.251415151481|31.251415151481|31.251415151481|31.251415151481|31.251415151481|31.215462254291|30.95329003732|30.670323959109|30.622583194041|30.399149277867|30.399149277867|30.399149277867||30.399149277867|30.399149277867|29.891849698183|29.891849698183|29.645308531057|29.645308531057|29.645308531057|29.645308531057|29.645308531057|29.645308531057|29.645308531057|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839||29.511847559839||29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|||29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839||29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.511847559839|29.102628649874|29.102628649874|29.102628649874|29.102628649874|29.102628649874|29.102628649874|29.102628649874|29.102628649874|29.102628649874|29.102628649874|29.102628649874|29.102628649874|29.102628649874|29.102628649874|29.102628649874|28.914723610656
09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH|-4.7554391669231|3.8876887658778|3.8876887658778|3.8876887658778||3.8876887658778|3.8876887658778|3.8876887658778|3.8876887658778|3.7304872781638|3.668319361144|3.4959103980922|3.4467920042011|3.4467920042011|3.4467920042011|3.4467920042011|3.4467920042011|3.4467920042011|3.2189358844728|3.1531148110056|3.1531148110056|3.1531148110056|3.1531148110056|3.1531148110056||3.1531148110056|3.1531148110056|3.1531148110056|3.1531148110056|3.1531148110056|3.1531148110056|3.1240163417022|-3.2053219561972|-3.2053219561972|-3.2053219561972|-3.2053219561972||-3.2053219561972|-3.2053219561972|-3.2053219561972|2.8410981528941||2.8410981528941|2.8410981528941|2.8410981528941|2.8410981528941|2.8410981528941|2.8410981528941|2.8410981528941|2.8410981528941|2.8410981528941|2.8410981528941|2.8245534756651|2.7764482872211|2.7643870663337|2.6087633582941|-2.9621982703229|-2.9621982703229|-2.9621982703229|-2.9621982703229|-2.9621982703229||-2.9621982703229|-2.9621982703229|-2.9621982703229|-2.9621982703229|-2.9621982703229|-2.9621982703229|-2.9621982703229|-2.9621982703229|-2.9621982703229|-2.9621982703229|-2.9621982703229|-2.9621982703229|-2.9621982703229|-2.9621982703229|-3.0167877952122|-3.0167877952122|-3.0167877952122|-3.0509108854251|-3.0509108854251|-3.0599009276449|-3.1021121344102|-3.1884580012971|-3.202176781351|-3.202176781351|-3.202176781351|-3.202176781351|-3.202176781351|-3.202176781351|-3.202176781351|-3.2709852411291|-3.3174835525112|-3.3494261991267|-3.449918059429|-3.4661477582549|3.068115979933|3.068115979933|3.068115979933|3.068115979933|3.068115979933|3.068115979933|3.068115979933|3.068115979933|3.068115979933|3.068115979933|3.068115979933|3.068115979933|3.068115979933|3.068115979933|3.068115979933|3.068115979933|3.068115979933|3.068115979933|3.068115979933|3.068115979933|3.068115979933|3.068115979933|3.068115979933|3.068115979933|3.068115979933|3.068115979933|3.0459082347771|3.0459082347771||3.0459082347771|3.0459082347771|3.0459082347771|3.0459082347771|3.0459082347771|3.0459082347771|3.0459082347771|3.0459082347771|3.0459082347771|3.0459082347771|3.0459082347771|3.0459082347771|3.0459082347771|3.0459082347771|3.0459082347771|3.0459082347771|3.0459082347771|3.0459082347771|3.0459082347771|3.0459082347771|3.0459082347771|3.0459082347771|3.0459082347771|3.0459082347771|2.993749677275|2.993749677275|2.993749677275|2.993749677275|2.9685181913238|2.9685181913238|2.856686916336|2.6419743590714|2.4992381922803|2.344431359724|-2.8119643284489|-2.8119643284489|-2.8119643284489|-2.8119643284489|-2.8119643284489|-2.8119643284489||-2.8119643284489|-2.8119643284489|-2.8119643284489|-2.8119643284489|-2.9030978628452|-3.0084021167021|-3.1055088127169|-4.196817031676|-4.196817031676|-4.2223243583301||-4.2223243583301|-4.2223243583301|3.7620376561473|3.7620376561473|3.7620376561473|3.7620376561473|3.7147792458031|3.7147792458031|3.6304324334963|3.6013137704911|3.5075708900097|3.475078838203|3.4428995837531|3.4428995837531|3.4428995837531|3.413258612175|3.413258612175||3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.413258612175|3.3513984547933|3.2032204851927|-3.6999863156669|-3.6999863156669|-3.6999863156669|-3.6999863156669|-3.6999863156669|-3.6999863156669|-3.6999863156669||-3.6999863156669|-3.6999863156669|-3.6999863156669|-3.6999863156669|-3.6999863156669|-3.6999863156669|-3.6999863156669|-3.7510958257641|-3.7788219720892|-3.7788219720892|-3.8678578304772|-3.9108036096865|-3.9108036096865|-3.9108036096865|-4.0039484960032|-4.0465413148257|-4.0465413148257|-4.0789346358349|-4.0914009585265|-4.0914009585265|-4.1943345085652|-4.4509271135894|-4.5620985248205|3.8465096549527|3.757232965842|3.6591476751865|3.6512752190233|3.5429463145339|3.5429463145339|3.5429463145339|3.5310512115782
09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM|-9.2229485548066|-9.2229485548066|-9.2229485548066|-9.2229485548066|-9.2229485548066|-9.2229485548066|-9.2229485548066|-9.2229485548066|-9.2229485548066|-9.2229485548066|-9.2229485548066|-9.3560536742792|-9.4845045805623|-9.5050051213028|-9.5777832138011|-9.8614257295341|-10.040473244743|9.1803244086389|9.1803244086389|9.1803244086389|9.1803244086389|9.1803244086389|9.1803244086389|9.1803244086389|9.1803244086389|9.1803244086389|9.1753599348206|9.0017558247157|9.0017558247157|9.0017558247157|9.0017558247157|9.0017558247157|9.0017558247157|8.8908393284025|8.6953772328896||||8.5476417301543|8.5150431564162|8.5150431564162|8.5150431564162|8.4250475489111|8.1611638690598|7.9901823628354|7.922425017137|7.8717877614747|7.8717877614747|7.8717877614747|7.8717877614747|7.7686534179858|7.535374684296||7.535374684296|7.4920832527588||7.3717592174157|7.2880655057281|7.1839618160823|7.1044020072729|6.9493358285461|6.8909285765261|6.834364888996|6.8159609612824|6.8038455178341|6.7405502180505|6.7405502180505|6.6061669036468|6.5401854696892|6.429849948497|-6.9567838506779|-6.9567838506779|-6.9567838506779|-6.9567838506779|-6.9567838506779|-6.9567838506779|-6.9567838506779|-6.9567838506779|-7.0186489507977|-7.1298133941128|-7.1298133941128|-7.1352634100799|-7.1352634100799|-7.15050863239|-7.15050863239|-7.15050863239||-7.15050863239|-7.15050863239|-7.2227876077407|-7.2725416698184|6.8492438175978|6.8492438175978|6.8492438175978||6.8492438175978|6.8492438175978|6.8492438175978|6.8492438175978|6.8492438175978|6.7908263845247|6.7799058669937|6.7799058669937|6.7799058669937|6.7693398787062|6.6575997486689|6.6278886679122|6.5670986046735|6.5301093382243|6.5084549103185|6.3955053393492|6.3587452775743|6.3587452775743|6.3587452775743|6.3587452775743|6.1986059222516|6.1901177602671|6.1445752203092|6.1384170121203|6.0565747493119|-6.7955869252776|-6.7955869252776|-6.8034298480986|-6.8232555987039|-6.9369504056152|-7.0622842294415|-7.0622842294415|-7.102538318815|6.4201716907318|6.4201716907318|6.4201716907318|6.4201716907318|6.4201716907318|6.4201716907318|6.4201716907318|6.4201716907318|6.4201716907318|6.4201716907318|||6.4201716907318|6.4201716907318|6.4201716907318|6.4201716907318|6.4201716907318|6.4201716907318|6.4201716907318|6.1585239047801|5.8650264866921||5.7861440397306|5.7861440397306|5.7768922459035|5.7768922459035|5.7768922459035|5.7768922459035|5.6298800983858|5.5804224322054|5.558802718345|5.4597807663719|5.4459603461806||5.4459603461806|5.4459603461806|5.4459603461806|5.4459603461806|5.4399558872187|5.3913965039953|5.3913965039953|5.3913965039953|-6.0156219784374|-6.0156219784374|-6.0156219784374|-6.0156219784374|-6.0156219784374|-6.403468933807|-6.4177432226982|-6.5595595512672|-6.5595595512672|-6.5939550834545|-6.6655056429846|-6.7978465352214|-6.7978465352214|-6.87260734083|-6.9751192887817|-7.0140213525068|-7.0961350109589|-7.2151498956164|||-7.3140555932213|-7.3613245267667|-7.3613245267667|-7.3613245267667|-7.4793008254658|6.8102817373793|6.8102817373793|6.8102817373793|6.8102817373793|6.8102817373793|6.8102817373793|6.8102817373793|6.8102817373793|6.7169345359609||6.7169345359609|6.7169345359609|6.7169345359609|6.7169345359609||6.7169345359609||6.7169345359609|6.7169345359609|6.7169345359609|6.7169345359609|6.7169345359609|6.7169345359609|6.7169345359609|6.7169345359609|6.7169345359609|6.7169345359609|6.7160385693229|||6.4955984845335|6.4951094802413|-7.2662231794363|-7.2662231794363||-7.4902477122419|-7.6363864846884|-7.7793183534078|-7.7853536571322|-7.8031707036559|-7.8073012687502|-7.8073012687502|-7.8073012687502|-7.8073012687502|-7.8073012687502|-7.8073012687502|-7.8073012687502|-7.8073012687502|-7.8073012687502|-7.8073012687502|-7.8073012687502|-7.8073012687502|-7.901915335574|-7.901915335574|-7.9521282248124|-7.999586826389|-8.0662076537532
09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM|-1.0524933563761|-1.0524933563761|||-1.0524933563761|-1.0524933563761|-1.0524933563761|-1.0524933563761|-1.0524933563761|-1.0524933563761|-1.0530482152095|-1.0550535596069|-1.0636706028444|-1.094191845365||-1.094191845365|-1.094191845365|-1.094191845365|-1.094191845365|-1.094191845365|-1.094191845365|-1.094191845365|-1.094191845365|-1.0943798379849|-1.1031998215727|-1.1229997938002|-1.1377776072119|-1.1641973439956|-1.1689587178254|-1.1689587178254|-1.1689587178254|-1.1689587178254|-1.1714040778047|-1.1714040778047|-1.1714040778047|-1.1714040778047||-1.1871156584297|-1.1962396183581|-1.1974884712002|-1.1988760854692||-1.2071309783687|-1.2071309783687|-1.2075011065918|-1.2075011065918|-1.2075011065918|-1.2075011065918|-1.2075011065918|-1.2075011065918|-1.2075011065918|-1.2075011065918|-1.2075011065918|-1.2075011065918|-1.2075011065918|-1.2075011065918|-1.2075011065918|-1.2075011065918|-1.2075011065918|-1.2075011065918|-1.2075011065918|-1.2075011065918|-1.2075011065918|-1.2075011065918|-1.2194456978328|-1.2259063343625|-1.2259063343625|-1.2259063343625|-1.2521181349866|1.1309018792794|1.1309018792794|1.1309018792794|1.1309018792794|1.1309018792794|1.1309018792794|1.1309018792794|1.1309018792794|1.1309018792794|1.1309018792794|1.1309018792794|1.1309018792794|1.1309018792794|1.1309018792794|1.1309018792794|1.1309018792794|1.1196989616252|1.1196989616252|1.1196989616252|1.1196989616252||1.1196989616252|1.1196989616252|1.1196989616252|1.1196989616252|1.1196989616252|1.1196989616252|1.1196989616252|-1.2421886208232|-1.2421886208232|-1.2790985044038|-1.2874363020482|-1.2874363020482|-1.2874363020482|-1.2874363020482|-1.2874363020482|-1.2874363020482|-1.2874363020482|-1.2874363020482|-1.2874363020482|-1.2874363020482|-1.289110975138|-1.289110975138|-1.289110975138|||-1.289110975138|-1.2917899408513|-1.3047665598849|-1.3130739201947|-1.320082100436||-1.3266605748109|-1.3266605748109|-1.3266605748109||-1.3266605748109|-1.3266605748109|-1.3266605748109|-1.3266605748109|-1.3266605748109|-1.3266605748109|-1.3266605748109|-1.3266605748109|-1.3312894981627|-1.341432741563|-1.3688141673588|-1.3774767967048|-1.3774767967048|-1.3774767967048|-1.3774767967048|-1.3774767967048|-1.401085347156|-1.4145392777967|-1.4622040081281|-1.4622040081281|-1.4622040081281|-1.4622040081281|-1.4622040081281|-1.4670977714943|-1.4670977714943|-1.4670977714943|-1.4670977714943|-1.4670977714943|-1.4670977714943|-1.4717752738448|-1.4800311461462|-1.4800311461462|-1.5155901660934|-1.5661746388475|-1.5661746388475|-1.5661746388475|-1.5661746388475|-1.5661746388475|-1.5661746388475|-1.5661746388475|-1.5852349168178|-1.5852349168178|-1.5852349168178|-1.5852349168178|-1.5852349168178||-1.5852349168178|-1.5852349168178|-1.5852349168178|-1.5852349168178|-1.5852349168178|-1.601372090326|-1.6376356585669|-1.6451507391585|-1.7046119506771|-1.7619807681231|-1.7619807681231|-1.7619807681231|-1.7619807681231|-1.7619807681231|-1.77331196829|-1.7777308540128|-1.7777308540128|-1.7908349987965||-1.7908349987965|-1.7908349987965|-1.7908349987965|-1.7908349987965|-1.7908349987965|-1.7908349987965|-1.7908349987965|-1.8248166504946|-1.8325740698804|-1.856193470053|-1.8707704865183|-1.8792227719112|-1.8792227719112|-1.9119141404147||1.6960747591338|1.6960747591338|1.6960747591338|1.6960747591338|1.6960747591338|1.6567496913099||1.6532223613987|1.6532223613987|1.6532223613987|1.6532223613987|1.6532223613987|1.6532223613987|1.6532223613987|1.6532223613987|1.6532223613987|1.6532223613987|1.6532223613987|1.6532223613987|1.6532223613987|1.6532223613987|1.6532223613987|-1.8898023994291|-1.8898023994291|-1.8898023994291|-1.8898023994291|-1.8898023994291|-1.8898023994291|||-1.9413439532338|-1.9413439532338|-1.9413439532338|-1.9413439532338|-1.9413439532338|-1.9413439532338|-1.9413439532338|-1.9413439532338||-1.9413439532338|-1.9413439532338|-1.9413439532338|-1.9413439532338|-1.9476043736734|-2.0478937599171|-2.0704028918895|-2.0704028918895
09835|1058005|/equities/zhenro-properties-group|MSCI_EEM|0.026341371760275||||0.026341371760275|0.026341371760275|0.026341371760275|0.026341371760275|0.026341371760275|0.026341371760275|0.026341371760275|0.026341371760275|0.026341371760275|0.026341371760275|0.026341371760275|0.026341371760275|0.026341371760275|-0.032829063115437|-0.032829063115437|-0.032829063115437|-0.032829063115437|-0.033383488353304|-0.033383488353304|-0.033383488353304|-0.034009585922233|-0.034009585922233|-0.034009585922233|-0.034177317720342|-0.034671218730391|-0.034671218730391|-0.034671218730391|-0.035043769433593|-0.035043769433593|-0.035043769433593|-0.035043769433593|-0.035043769433593||-0.035043769433593|-0.035043769433593|-0.035326410510743|||-0.037473791027626|-0.037612467002346|-0.037612467002346|-0.037612467002346|-0.037612467002346|-0.03795829593746|-0.039342550473724|-0.040383948087786|-0.040383948087786|-0.040383948087786|-0.040383948087786|-0.040383948087786|-0.040383948087786|-0.040383948087786|-0.040383948087786|-0.040383948087786|-0.040383948087786|-0.040383948087786|-0.040383948087786|-0.040383948087786|-0.040383948087786|-0.040383948087786|-0.040383948087786|-0.040383948087786|-0.040383948087786|-0.040383948087786|-0.040476527035818|-0.040476527035818|-0.040476527035818|-0.040476527035818|-0.040476527035818|-0.040476527035818|-0.040476527035818|-0.040476527035818|0.035861577427677|0.035861577427677|0.035861577427677|0.035861577427677|0.035861577427677|0.035861577427677||0.035861577427677|0.035861577427677|0.035861577427677|0.035861577427677|0.035861577427677|0.035861577427677|0.035861577427677|0.035861577427677|0.035861577427677|0.035861577427677|0.035861577427677|0.035861577427677|0.035861577427677|0.035861577427677|0.035861577427677|0.034957307865546|0.034872910689411|0.034872910689411|0.034872910689411||0.034872910689411|0.034872910689411|0.034872910689411|0.034872910689411|0.034872910689411|0.034872910689411|0.034872910689411|0.034872910689411|0.034872910689411|0.034872910689411|-0.045542790726977|-0.045542790726977|-0.045542790726977|-0.045542790726977|-0.045542790726977|-0.045542790726977|-0.045542790726977|-0.045542790726977|-0.045542790726977|-0.046293567389198|-0.046293567389198|-0.048048407758214|-0.048720453334561|-0.048744946955765|-0.048994384763004|-0.049271537882159|-0.049579485792336|-0.050921651542638|-0.053412945742917|-0.05351438330612|-0.055127092886869|-0.055252325067257|-0.056335915602286|-0.056817682227644|0.046232797846611|0.046232797846611|0.046232797846611|0.046232797846611|0.046232797846611|0.046232797846611|0.046232797846611|0.046232797846611|0.046232797846611|0.046232797846611|0.046232797846611|0.042147554962625|0.039108393033667|0.038009325942315|0.037592255730676|0.037592255730676|0.037592255730676|0.037592255730676|0.037592255730676|0.037592255730676|0.037592255730676|0.037592255730676|0.037592255730676|0.037592255730676|0.037592255730676|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243||-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.042835520690243|-0.043964291978436|-0.043964291978436|-0.043964291978436|-0.043964291978436|-0.044238101545922|-0.044713705759977|-0.044713705759977|-0.045214448745643|-0.045214448745643|-0.046487657018679|-0.046487657018679|-0.046487657018679|-0.046487657018679|-0.046487657018679|-0.046487657018679|-0.046487657018679|-0.046487657018679|-0.046487657018679|-0.047319616957592|-0.048577352347294|-0.048697059057723|-0.049099295358012|-0.049099295358012||-0.049099295358012||-0.049099295358012|-0.049099295358012|-0.049099295358012|-0.049099295358012|-0.049099295358012|-0.049099295358012|-0.049099295358012|||-0.049099295358012|-0.049099295358012|-0.049099295358012|-0.049099295358012|-0.049099295358012|-0.049099295358012|-0.049099295358012|-0.049099295358012|-0.051443660171111||-0.053770734106258|-0.054204609287685|-0.054204609287685|-0.05461623193258|-0.056201313682189|-0.056201313682189|-0.056201313682189|-0.056201313682189|-0.056557015478931|-0.056730017024964|-0.05726082205364|-0.05726082205364|-0.05726082205364|-0.05726082205364|-0.05726082205364|-0.05726082205364|-0.05726082205364|-0.05726082205364|-0.05726082205364|-0.05726082205364|-0.05726082205364
09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM|26.439066505948|26.439066505948|26.439066505948|26.439066505948||26.439066505948|26.439066505948|26.439066505948|26.439066505948|26.439066505948|26.439066505948|26.439066505948|26.439066505948|26.439066505948|26.439066505948|26.247492998932|26.247492998932|26.247492998932|25.343856189933|25.343856189933|25.343856189933|25.008730303674|23.541072769737|23.541072769737||23.541072769737|23.541072769737|19.697858620325|17.859287474596|17.216151367784|16.242870557351|16.242870557351|16.242870557351|16.242870557351|16.242870557351|16.242870557351||16.242870557351|16.242870557351|16.242870557351|16.242870557351||16.242870557351|16.242870557351|16.242870557351|-22.415621216116|-22.415621216116|-22.415621216116|-22.415621216116|-22.415621216116|-22.825134894382|-23.251029788137|-23.251029788137|-23.82169984301|15.952748764378|15.952748764378|15.952748764378|15.952748764378|15.952748764378|15.952748764378|15.952748764378||15.952748764378|12.894542787718|12.031918643007|12.031918643007|12.031918643007|11.243043394099|10.911714257146|10.72801652368|10.302935738539|10.302935738539|10.302935738539|10.302935738539|10.302935738539|10.302935738539|10.302935738539|10.302935738539|10.302935738539|10.302935738539|10.302935738539|10.162328190244|10.162328190244|9.9389850115046|9.9389850115046|9.7255395226197|8.7572656530492|8.5269619511622|8.1549579354412|7.7873854337353|7.7873854337353|7.7873854337353|7.7873854337353|7.7873854337353|7.7873854337353|7.7873854337353|7.7873854337353|7.7873854337353|7.7873854337353|7.7873854337353|7.7873854337353|7.7873854337353|7.7873854337353|7.7873854337353|7.7873854337353|7.4809747490641|7.4809747490641|7.347349726862|7.2426105469534|6.8967896534414|6.8066472559061|6.8066472559061|6.8066472559061|6.8066472559061|6.8066472559061|6.8066472559061|6.8066472559061|6.8066472559061|6.8066472559061|6.772307285179|6.772307285179|6.772307285179|6.772307285179|6.772307285179||6.772307285179|6.772307285179|6.772307285179|6.772307285179|6.772307285179|6.772307285179|6.772307285179|6.772307285179|6.772307285179|6.5061636064994|-8.1919109103211|-8.1919109103211|-8.1919109103211|-8.1919109103211|-8.1919109103211|-8.1919109103211|-8.1919109103211|-8.1919109103211|-8.1919109103211|-8.1919109103211|-8.1919109103211|-8.4769229620836|-8.7182480196315|-9.0202754184226|6.1538246238537|6.1538246238537|6.1538246238537|5.5787161019452|4.403573290839|3.9834148269386|3.8479831860564|3.7946699094736|3.7946699094736|3.7946699094736|3.7176057179729|3.3725229722438|3.2043366147608|3.050540614297|2.8242728712051|2.6595003997659||2.6595003997659|2.6595003997659|2.6595003997659|2.6595003997659|2.6595003997659|2.6595003997659|2.6595003997659|2.6595003997659|2.6595003997659|2.6595003997659||2.6595003997659|2.6595003997659|2.6595003997659|2.6595003997659|2.4661116109265|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887||-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3123140167887|-3.3550171866455|-3.3550171866455|-3.4185398069476|-3.4185398069476|-3.7111553580071|-3.87050461159|-3.87050461159|-3.87050461159|-3.87050461159|-3.9039831760276|-3.9039831760276|-3.9039831760276|-3.9039831760276|-3.9039831760276||-3.9039831760276|-4.0281010008008|-4.0281010008008|-4.0281010008008|-4.0281010008008|-4.297890090959|-4.4765444464338|-4.7822715912541|-4.8853970587352|-4.8853970587352|-5.1298856669112|-5.5687729973974|-5.6594810904598|-5.7599622079107|-6.0366802291045|-6.2302504199489|-6.2463670193866|-6.7107613751636|-6.7107613751636|-6.7107613751636|-6.7107613751636|-6.7107613751636|-6.7107613751636|-6.7107613751636|-6.7107613751636|-6.7107613751636|-6.7107613751636|-6.7107613751636|-6.9916876531029||-6.9916876531029
09837|50017|/equities/evergrande|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034||-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034||-0.1630000025034||-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|||-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034||-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.1630000025034|-0.16300000250341|-0.16300000250341|-0.16300000250341|-0.16300000250341|-0.16300000250341|-0.16300000250341|-0.16300000250341|-0.16300000250341|-0.16300000250341|-0.16300000250341|-0.16300000250342|-0.16300000250342|-0.16300000250342|-0.16300000250342|-0.16300000250342|-0.16300000250343
09838|41432|/equities/colbun|MSCI_EEM|-150.82730865447|-150.82730865447|-151.90193446461|-151.90193446461|-151.90193446461|-151.90193446461|-151.90193446461|-153.2215919846|-154.71177592473|-154.95397129661|-154.95397129661|-154.95397129661|-154.95397129661|-154.95397129661|-154.95397129661|-154.95397129661|-155.16163402803|143.64751230167|143.64751230167|143.64751230167|143.64751230167|143.64751230167|143.64751230167|143.64751230167|143.64751230167|143.64751230167|143.64751230167|143.64751230167|143.64751230167|143.40494259052|143.40494259052|143.40494259052|143.40494259052|143.40494259052|139.48271039517|-150.57817428083|||-150.57817428083|-150.57817428083|-150.57817428083||-150.57817428083|-150.57817428083|-150.57817428083|-150.57817428083|-150.57817428083|-150.57817428083|-150.57817428083|-150.57817428083|-150.57817428083|-150.57817428083|-150.57817428083|-150.57817428083||-150.57817428083|-150.57817428083|-150.57817428083|-150.57817428083|-150.57817428083|-150.57817428083|-150.57817428083|-150.57817428083|-150.57817428083|-151.3331655945|-151.3331655945|-151.3331655945|-151.3331655945|-151.3331655945|-151.3331655945|-151.3331655945|-151.3331655945|-151.3331655945|-151.3331655945|-151.3331655945|-151.3331655945|-151.3331655945|-151.3331655945|-151.3331655945|-151.3331655945||-151.3331655945|-151.3331655945|-154.28351576743|-155.29446647363|146.72974156805|146.72974156805|146.72974156805|146.72974156805|146.72974156805|146.72974156805|146.72974156805|146.72974156805|146.72974156805|146.72974156805|146.72974156805|146.72974156805|146.72974156805|146.72974156805|146.72974156805|146.72974156805|146.72974156805|146.72974156805|146.72974156805|146.72974156805|146.72974156805|146.72974156805|146.72974156805|145.87248727423|145.0876534522|||145.0876534522|145.0876534522|145.0876534522|143.36906105285|142.73254372067|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402||-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-150.55630775402|-151.02700271551|-151.50825578904|-151.50825578904|-151.50825578904||-153.07916685979|-154.3368543722|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886||144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|144.52380647886|142.77368302067|142.05738059149||142.05738059149|142.05738059149|142.05738059149|142.05738059149|142.05738059149|142.05738059149|142.05738059149|141.35653083706|140.50391989708|137.55324968762|136.38333047989|136.38333047989|135.33421489004||132.55698915327|129.90417041606|129.11308913804|129.11308913804|129.11308913804|129.11308913804|126.30066697439|125.99285777214||125.99285777214|-136.42325193313|-136.42325193313|-136.42325193313|-136.42325193313|-136.42325193313|-136.42325193313|-136.42325193313|-136.42325193313|-140.72753598864|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423|131.22975119423
09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH|-0.57188858684348||||-0.57188858684348|-0.57188858684348|-0.57188858684348|-0.57188858684348|-0.57188858684348|-0.57188858684348|-0.57188858684348|-0.57188858684348|-0.57188858684348|-0.57188858684348|-0.57188858684348|-0.57188858684348|-0.57188858684348|-0.57188858684348|-0.57188858684348|-0.57188858684348|-0.57188858684348|-0.57188858684348|-0.57188858684348|-0.57188858684348|-0.57188858684348|-0.57188858684348|-0.57188858684348|-0.57188858684348|-0.57188858684348|-0.57188858684348|-0.57320954729503|-0.57356617107862|-0.5818212338784|-0.5818212338784|-0.5818212338784|-0.5818212338784||-0.5818212338784|-0.58257915670106|-0.5850825935296|||-0.5850825935296|-0.5850825935296|-0.5850825935296|-0.5850825935296|-0.5850825935296|-0.5850825935296|-0.5850825935296|-0.5850825935296|-0.5850825935296|-0.5850825935296|-0.58898066477552|-0.59108963494583|-0.59312371686024|-0.59312371686024|-0.59312371686024|-0.59312371686024|-0.59312371686024|-0.59312371686024|-0.59312371686024|-0.59312371686024|-0.60104358913833|-0.60104358913833|-0.60104358913833|-0.60104358913833|-0.60714794747272|-0.60714794747272|-0.60714794747272|-0.60714794747272|-0.60714794747272|-0.60714794747272|-0.60714794747272|-0.60714794747272|-0.60714794747272|-0.60714794747272|-0.61117027672032|-0.61117027672032|-0.63352252677524|-0.65113613158954|-0.66097054327581|-0.66097054327581||-0.66152341336181|-0.66152341336181|-0.66152341336181|-0.66992240482138|-0.66992240482138|-0.66992240482138|-0.67546934478334|-0.6766325863738|-0.69553168747421|-0.69553168747421|-0.69553168747421|0.56049442982633|0.56049442982633|0.56049442982633|0.56049442982633|0.56049442982633|0.56049442982633|0.56049442982633|0.56049442982633||0.56049442982633|0.56049442982633|0.56049442982633|0.56049442982633|0.56049442982633|0.56049442982633|0.56049442982633|0.56049442982633|0.56049442982633|0.56049442982633|0.56049442982633|0.56049442982633|0.48332711829035|0.44929011702258|0.44929011702258|0.44929011702258|0.44929011702258|0.44929011702258|0.44929011702258|0.44929011702258|0.44929011702258|0.44929011702258|0.44929011702258|0.44929011702258|0.44929011702258|0.44929011702258|0.44929011702258|0.44929011702258|0.44929011702258|0.44929011702258|0.44929011702258|0.44929011702258|0.44929011702258|0.44929011702258|0.44929011702258|0.44929011702258|0.44929011702258|0.44929011702258|0.44929011702258|0.44929011702258|0.44929011702258|0.43550089696251|0.43550089696251|0.43550089696251|0.42777232621801|0.42777232621801|0.42777232621801|0.42777232621801|0.42777232621801|0.42777232621801|0.42777232621801|0.42777232621801|0.42777232621801|0.42777232621801|0.42777232621801|0.42777232621801|0.42777232621801|0.42777232621801|0.41224702138252|-0.5067726649311|-0.5067726649311|-0.5067726649311|-0.5067726649311|-0.5067726649311|-0.51043649107713||-0.51043649107713|-0.51043649107713|-0.51043649107713|-0.51043649107713|-0.51043649107713|-0.51043649107713|-0.51381831964407|0.41683402282508|0.41683402282508|0.41683402282508|0.41683402282508|0.41683402282508|0.41683402282508|0.41683402282508|0.41683402282508|0.41683402282508|0.41683402282508|0.41683402282508|0.41683402282508|0.41683402282508|0.41683402282508|0.41683402282508|0.41203780055611|0.3863429782269|0.3863429782269|0.37649217716826|0.36869701745133|0.36869701745133|0.36869701745133|0.36869701745133|0.36869701745133|0.36869701745133|0.36633002263551|0.34953336033826|0.32929102362409|0.32929102362409|0.32929102362409|0.32929102362409|0.32929102362409|0.3133789188466||0.28430992108821||-0.35576674129963|-0.35724083346791|-0.35776759698068|-0.36335288500427|-0.36935336199727|-0.36935336199727|-0.36935336199727|||-0.36935336199727|-0.36935336199727|-0.36935336199727|-0.36935336199727|-0.36935336199727|-0.36935336199727|-0.36935336199727|-0.37761485971043|-0.38262761242997||-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.4060678219551|-0.40720209093743|-0.40720209093743|-0.40720209093743|-0.4171689904603|-0.42422098355193
09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM|-2756.7810501728|-2771.6811348951|-2771.6811348951|-2771.6811348951|-2771.6811348951|-2771.6811348951|-2822.7846214546|-2850.7327770937|-2863.2033615973|-2863.2033615973|-2863.2033615973|-2885.3485224515|2551.4317449587|2551.4317449587|2551.4317449587|2551.4317449587|2551.4317449587|2551.4317449587|2551.4317449587|2551.4317449587|2551.4317449587|2506.1963236086|2448.6904951988|2433.6449105222|2433.6449105222|2401.5775533791|2401.5775533791|2336.725167817|2326.6390753522|2300.4774003748|2300.4774003748|2300.4774003748|2300.4774003748|2289.3346383178|2289.3346383178|2289.3346383178|||2289.3346383178|2289.3346383178|2289.3346383178||2289.3346383178|2289.3346383178|2289.3346383178|2289.3346383178|2289.3346383178|2289.3346383178|2289.3346383178|2289.3346383178|2289.3346383178|2289.3346383178|2289.3346383178|2289.3346383178||2256.1218203531|2234.3711401631|2234.3711401631|2234.3711401631|2234.3711401631|2234.3711401631|2234.3711401631|2234.3711401631|2234.3711401631|2234.3711401631|2234.3711401631|2234.3711401631|2234.3711401631|2234.3711401631|2234.3711401631|2234.3711401631|2234.3711401631|2223.6901557368|2159.8834575461|2157.1067292718|2157.1067292718|2082.1631301804|2059.1593401921|2059.1593401921|2059.1593401921||2059.1593401921|2059.1593401921|2055.6380092847|2026.2353021406|2026.2353021406|2021.5737975525|2021.5737975525|1959.3985112772|-2130.7907284555|-2130.7907284555|-2130.7907284555|-2130.7907284555|-2130.7907284555|-2130.7907284555|-2148.1396616628|-2159.1274018476|-2185.6637540602|2025.2635591516|2025.2635591516|2025.2635591516|2025.2635591516|2025.2635591516|2025.2635591516|2020.7390101409|2020.7390101409|2010.0447445171|2010.0447445171|2010.0447445171|2010.0447445171|||2010.0447445171|2010.0447445171|2010.0447445171|2010.0447445171|2010.0447445171|2010.0447445171|2010.0447445171|2010.0447445171|2010.0447445171|1942.2719383523|1900.2160369689|1900.2160369689|1900.2160369689|1900.2160369689|1900.2160369689|1900.2160369689|1900.2160369689|1900.2160369689|1900.2160369689|1900.2160369689|1900.2160369689|1900.2160369689|1888.2407914526||1888.2407914526|1888.2407914526|1868.0564593614|1849.7238450912|-1951.9169752616|-1951.9169752616|-1951.9169752616|-1951.9169752616|-1951.9169752616|-1951.9169752616|-1951.9169752616|-1951.9169752616|-1951.9169752616|-1971.6688247807|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275||1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275||1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275||1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275|1861.7697546275||1861.7697546275|1861.7697546275|1860.6770602631|1848.8868813917|1848.8868813917|1848.8868813917|1848.8868813917|1848.8868813917||1817.6798546496|1805.5943019327|1782.0965980017|1782.0965980017|1782.0965980017|1782.0965980017|1782.0965980017|1782.0965980017|1782.0965980017|1782.0965980017|1782.0965980017|1772.8660764815|1772.8660764815|1772.8660764815|1772.8660764815|1748.8259070605|1748.8259070605|1748.8259070605|1744.4066000216|1719.970974623|1719.970974623|1719.970974623|1716.1419986628|1716.1419986628|1716.1419986628|1716.1419986628|1716.1419986628|1716.1419986628|1716.1419986628|1716.1419986628|1705.6463427987
09841|1123579|/equities/up-fintech-holding|MSCI_EEM|-9.0111115988174|-9.0111115988174|-9.0639843532055|-9.0639843532055||-9.0639843532055|-9.0639843532055|-9.0639843532055|-9.0639843532055|-9.0639843532055|-9.0639843532055|-9.0639843532055|-9.3510935117369|-9.5751039506733|-9.6277821330825|-9.9875356122961|-10.037539791742|-10.238227555387|-10.238227555387|-10.287534021587|-10.287534021587|-10.558648770883|-10.582899062519|-10.582899062519||-10.6784992932|-10.896110243126|-10.930677937715|-11.288187167893|9.5738950527026|9.5738950527026|9.5738950527026|9.5738950527026|9.5738950527026|9.5738950527026|9.0779386931341||-9.701467357514|-9.701467357514|-9.701467357514|-9.701467357514||-9.701467357514|-9.701467357514|-9.701467357514|-9.701467357514|-9.701467357514|-9.701467357514|-9.701467357514|-9.701467357514|-9.701467357514|-9.701467357514|-9.701467357514|-9.701467357514|-9.701467357514|-9.701467357514|-9.701467357514|-9.701467357514|-9.701467357514|-9.701467357514|-9.701467357514||-9.701467357514|-9.701467357514|-9.701467357514|-9.701467357514|-9.8099632378394|-10.051348407619|-10.478720037532|-10.804688922114|-10.912814094019|-10.912814094019|-10.912814094019|-10.912814094019|-10.912814094019|-10.912814094019|-10.912814094019|-10.912814094019|-10.912814094019|-10.912814094019|-10.912814094019|-10.912814094019|-10.912814094019|-10.912814094019|-10.912814094019|-10.912814094019|-10.912814094019|-10.912814094019|-10.912814094019|-10.912814094019|-10.912814094019|-10.912814094019|-10.912814094019|-10.912814094019|-11.137554911985|-11.301549730713|-11.8228332842|-11.917592614295|-11.927959098249|-11.927959098249|-11.927959098249|-12.148772171446|-12.148772171446|-12.148772171446|-12.148772171446|-12.148772171446|-12.148772171446|-12.148772171446|-12.148772171446|-12.747802499608|-13.069247514756|-13.071530429027|-13.20273229946|-13.20273229946|11.097245922339|11.097245922339|11.097245922339|11.097245922339|11.097245922339|11.097245922339|11.097245922339|11.097245922339|11.097245922339|11.097245922339||11.097245922339|11.097245922339|11.097245922339|11.097245922339|11.097245922339|10.367051432146|9.3691682524302|9.3400708813403|9.3400708813403|9.3400708813403|9.3400708813403|9.1847495935775|9.1847495935775|9.1847495935775|9.1847495935775|9.1847495935775|9.1847495935775|9.1847495935775|9.1847495935775|9.1847495935775|9.1847495935775|9.1847495935775|9.1847495935775|9.1847495935775|9.1847495935775|9.1847495935775|9.1847495935775|9.1847495935775|8.9768381540882|8.9468134412191|8.9468134412191|8.6758028109407|8.6758028109407|8.6758028109407|8.6621315231179|8.6621315231179|8.6621315231179|8.6293945168803|8.6293945168803|8.6293945168803||8.6293945168803|8.6293945168803|8.6293945168803|8.6293945168803|8.6293945168803|8.6293945168803|8.4252771641755|-9.0261941983935|-9.0261941983935|-9.2852158628831||-9.4538505963628|-9.5031988156144|-9.5031988156144|-9.5031988156144|-9.5031988156144|-9.5031988156144|-9.5031988156144|-9.5031988156144|-9.5031988156144|-9.5031988156144|-9.5031988156144|-9.5031988156144|-9.5031988156144|-9.5031988156144|-9.7841711294877|-9.7841711294877|-9.9163015961898||-9.9761515326249|8.7999568020575|8.7999568020575|8.7999568020575|8.7999568020575|8.7999568020575|8.7999568020575|8.7999568020575|8.7999568020575|8.7999568020575|8.1034630708422|7.971114469074|7.7815159962164|7.7233514438721|7.5603905398153|7.3993228495675|6.9859641989688|-8.2612441714096|-8.2612441714096|-8.2612441714096|-8.2612441714096|-8.2612441714096|-8.2612441714096|-8.2612441714096|-8.2612441714096||-8.4741605316586|-8.5443448794094|-8.9685834262335|-8.996021161546|-8.996021161546|-9.0188235023172|-9.1242483963074|-9.1907744125168|-9.1907744125168|-9.1907744125168|7.8264712713685|7.8264712713685|7.8264712713685|7.8264712713685|7.8264712713685|7.8264712713685|7.8264712713685|7.8264712713685|7.8264712713685|7.8264712713685|7.8264712713685|7.8264712713685|7.0827451174487|-8.717239215019|-8.717239215019|-8.717239215019|-8.7244620554274|-8.7244620554274|-8.7624523172715|-8.7624523172715|-8.7624523172715
09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||37.420517166525|37.420517166525|37.420517166525|37.311738129692|37.311738129692|37.311738129692|37.311738129692|37.311738129692|37.021624560734|37.021624560734|37.021624560734|37.021624560734|36.660694117436|35.241880199522|-39.052461681962||-39.052461681962|-39.052461681962|-39.052461681962|-39.052461681962|-39.052461681962|-39.052461681962|-39.052461681962|-39.052461681962|-39.052461681962|-39.052461681962|-39.052461681962|-39.052461681962|-39.052461681962|-39.052461681962|-39.052461681962||-39.052461681962|-39.052461681962|-40.124958526426||-40.563839924924|-41.1864912384|-41.511099960324|-41.772333306203|-42.16259402051|-42.374547521432|-43.09727450671|-43.738638891801|-44.790152883116|-46.53555112394|-46.53555112394|-46.53555112394|-46.53555112394|-46.53555112394|-46.53555112394|-46.53555112394|-47.435058016603|43.653473068687|43.653473068687|43.653473068687|43.653473068687|43.653473068687|43.653473068687|43.653473068687|43.653473068687|43.653473068687|43.653473068687|43.653473068687|43.653473068687|43.653473068687|43.653473068687|43.653473068687|43.653473068687|43.653473068687|43.653473068687|43.653473068687|43.653473068687|43.653473068687|43.653473068687|42.37608080596|42.142869003286|41.930963948557|41.865191114713|41.865191114713|41.865191114713|41.595766743874|40.99696404057|40.409960392639|40.309957110799|40.178160316115|40.178160316115|40.178160316115|40.178160316115|39.816844549847|39.336494859802|39.11685615946|39.11685615946|39.11685615946|39.11685615946||39.11685615946|39.11685615946|39.11685615946|39.11685615946|39.11685615946|39.11685615946|39.11685615946|39.083522637374|39.083522637374|39.083522637374|38.948356451466|38.212063910646|37.523405633682|37.13433921151|35.963154340372|35.242356711318|35.242356711318|35.242356711318|35.242356711318|35.242356711318|35.242356711318|35.242356711318|35.242356711318|35.242356711318||35.242356711318|35.242356711318|35.242356711318|35.242356711318|35.242356711318|35.242356711318|35.242356711318|35.242356711318|35.242356711318|35.242356711318|35.242356711318|35.242356711318|35.242356711318|35.242356711318|35.242356711318|35.242356711318|35.242356711318|35.242356711318|35.242356711318|34.558173318362|33.769639275312|33.301265157858|32.526406409121|31.498784517554|30.687539285319|30.292820605854|30.057270803962|30.057270803962|30.057270803962||30.057270803962|30.057270803962|30.057270803962|30.057270803962|30.057270803962|30.057270803962|30.057270803962|29.390299892993|29.24811161952|28.820679547575|28.509644060429||28.361270724729|27.985301241826||-31.728706703696|-31.728706703696|-31.728706703696|-31.728706703696||-31.728706703696|-31.728706703696|-31.728706703696|-31.728706703696|-31.996339862118|-32.655933133507|-32.781593154696|-32.785176258061|-32.785176258061|-33.253529209532|-33.915032963662|-34.403080621725||||-34.403080621725|-34.403080621725|-34.403080621725|-34.403080621725|-34.403080621725|-34.403080621725|-34.840087324784|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619|32.487243416619||32.019374791869|32.019374791869|31.927083483546|31.16842682186||30.835284147786|30.835284147786|||30.835284147786|30.835284147786|30.835284147786|30.835284147786|30.672538026756|30.436711029417|30.428013170435|30.016557544802|30.016557544802|30.016557544802|30.016557544802|||||30.016557544802|30.016557544802|30.016557544802|30.016557544802|30.016557544802|29.197843174509|29.077368829581|29.077368829581|29.077368829581|29.077368829581|29.077368829581|29.077368829581|29.077368829581|29.077368829581|29.077368829581|29.077368829581
09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH|-6.3763279329829||||-6.3763279329829|-6.3763279329829|-6.3763279329829|-6.3763279329829|-6.3763279329829|-6.3763279329829|-6.3763279329829|-6.4403644017702|-6.4481826018764|-6.481869347832|-6.5048550852376|-6.5502534158238|-6.5502534158238|-6.7486144709596|-6.7890163183222|-6.9444625642575|5.9892669812689|5.9892669812689|5.9892669812689|5.9892669812689|5.9892669812689|5.9892669812689|5.9892669812689|5.9892669812689|5.9892669812689|5.9892669812689|5.9892669812689|5.9892669812689|5.9892669812689|5.9892669812689|5.9892669812689|5.9892669812689||5.9892669812689|5.9892669812689|5.9892669812689|||5.9892669812689|5.9892669812689|5.9892669812689|5.8460928730602|5.8460928730602|5.8460928730602|5.8460928730602|5.8460928730602|5.5117698568365|5.4601716441248|5.4601716441248|5.4601716441248|5.4015130724841|5.4015130724841|5.4015130724841|5.4015130724841|5.4015130724841|5.4015130724841|-6.4588089029076|-6.4588089029076|-6.4588089029076|-6.4588089029076|-6.4588089029076|-6.4588089029076|-6.6853431904848|-6.7842701766817|-6.8651484439806|-6.8651484439806|-7.0473870911019|-7.1215410141831|-7.1939347219341|-7.2094871556162|-7.2094871556162|-7.2194300531677|-7.2476999361572|-7.2724446278212|-7.4221605704225|-7.4424007651979|-7.5447114532463|-7.5447114532463||-7.5447114532463|-7.5447114532463|-7.5447114532463|-7.5447114532463|-7.5814548802607|-7.5814548802607|-7.5814548802607|-7.5814548802607|-7.7237518107693|-7.7237518107693|-7.7237518107693|-7.7237518107693|-7.9315909688288|-7.9315909688288|-7.9315909688288||-7.9315909688288|-7.9315909688288|-7.9315909688288||-7.9315909688288|-7.9315909688288|-7.9315909688288|-7.9315909688288|-7.9315909688288|-8.095101019256|-8.1006676317505|-8.2224086524438|-8.302120685731|-8.3518009982226|-8.4656049077073|-8.4656049077073|-8.4656049077073|-8.4939564471823|-8.4939564471823|-8.7721739351067|-9.0363046128786|-9.098901946927|-9.098901946927|7.7741278937846|7.7741278937846|7.7741278937846|7.7741278937846|7.7741278937846|7.7741278937846|7.7741278937846|7.7741278937846|7.7741278937846|7.7741278937846|7.7741278937846|7.7741278937846|7.7741278937846|7.7741278937846|7.7741278937846|7.7741278937846|7.7741278937846|7.6161976787492|7.6161976787492|7.6161976787492|7.4846635894692|7.2112930700422|7.0771849867902|7.0771849867902|7.0771849867902|6.904094722227|6.866864858117|6.866864858117|6.866864858117|6.6198500373257|6.4014999312706|6.3799997615094|6.3483330725823|6.2609255312984|6.1510283151274|6.0058894836993|6.0058894836993|6.0058894836993|6.0058894836993|6.0058894836993|5.8170993288459|5.7907750412019|5.7907750412019|5.7907750412019|5.7907750412019|5.7907750412019||5.7907750412019|5.7514164761473|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.6999840161812|5.620711070151|5.620711070151|5.620711070151|5.620711070151|5.620711070151|5.620711070151|5.3235677942643|5.3122977134265|5.2519975102254|5.151664141848|5.0440709900351|5.0345232565637|4.9820168087235|4.9820168087235|4.9820168087235|4.9820168087235|4.9820168087235|4.9820168087235|4.9820168087235|4.9820168087235|4.9820168087235||4.9820168087235||4.9820168087235|4.9459935632195|4.9459935632195|4.9459935632195|4.9459935632195|4.7405480772086|4.3939425051023|||4.2832693589848|4.2225214654783|4.1514510034042|4.1514510034042|4.1514510034042|4.1514510034042|4.1514510034042|4.1514510034042|4.1514510034042||4.1514510034042|4.1514510034042|4.0416123997853|3.9312360432066|3.8491512566051|3.7140776717814|3.7140776717814|3.7140776717814|3.7140776717814|3.7140776717814|3.7140776717814|3.5367529750038|3.4597252872442|3.330805821204|3.0432118303143|3.0432118303143|3.0432118303143|3.0432118303143|2.9416812268995|2.9416812268995|2.8396458193222
09844|980689|/equities/ratchaburi-electricity-be|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM||18.505794430608|18.505794430608|18.505794430608|18.505794430608|17.953103914122|17.645671939695|17.617413520641|17.435459030808|17.267176828055|17.088529279131|16.596398796262|16.596398796262|16.596398796262|15.793266909333|15.793266909333||15.793266909333|15.793266909333|15.458073873224|15.385770279319|15.385770279319|15.190299199853|-16.473119250031|-16.473119250031|-16.473119250031|-16.473119250031|-16.473119250031|-16.473119250031|-16.473119250031|-16.473119250031|-16.473119250031||-16.473119250031|-16.473119250031|15.438649917047||15.438649917047|15.438649917047|15.316276630208|15.257655541164|15.257655541164|15.257655541164|15.192951326086|15.187723297227|15.130803790742|15.104806554935|15.104806554935|15.104806554935|15.104806554935|15.104806554935|15.104806554935|14.720340398309|14.691037570691|14.691037570691|14.571596657665|14.571596657665|14.571596657665|14.571596657665|14.571596657665|14.571596657665|14.571596657665|14.571596657665|14.571596657665|14.571596657665|14.571596657665|14.571596657665|14.571596657665|14.571596657665|14.571596657665|14.556422696623|14.556422696623|14.556422696623|14.556422696623|14.556422696623|14.556422696623|13.858001395458|13.858001395458|13.858001395458|13.858001395458|13.858001395458|13.858001395458|13.782779451204|13.755310160135|13.670900722581|13.562667153763|13.496937463599|13.496937463599|13.496937463599|13.496937463599|13.496937463599|13.496937463599|13.496937463599|13.496937463599|13.496937463599|13.496937463599||13.496937463599|13.496937463599|13.495485992253|13.484428956575|13.242698592683|13.139442484492|13.139442484492|12.910491617647|12.717768731081|12.666965023636|12.598294116788|12.5775116837|12.5775116837|12.5775116837|12.5775116837|12.5775116837|12.5775116837|12.5775116837|12.5775116837|12.5775116837|12.5775116837|12.5775116837|12.5775116837|12.5775116837||12.5775116837|12.5775116837|12.5775116837|12.5775116837|12.5775116837|12.5775116837|12.5775116837|12.5775116837|12.415568925272|12.391257852844|12.391257852844|12.165286799859|12.129496191864|12.129496191864|12.129496191864|12.129496191864|12.129496191864|12.129496191864|11.859440060595|11.703821787281|11.579066637322|11.579066637322|11.579066637322|11.579066637322|11.579066637322|11.579066637322|11.579066637322|11.579066637322|11.579066637322||11.579066637322|11.579066637322|11.579066637322|11.579066637322|11.579066637322|11.579066637322|11.579066637322|11.579066637322|11.579066637322|11.398786107166|11.398786107166||11.150317712474|10.884797833416||10.731598660775|10.731598660775|10.731598660775|10.731598660775||10.632886883757|10.418207748225|10.289671922603|10.289671922603|10.289671922603|10.289671922603|10.289671922603|10.289671922603|10.289671922603|10.289671922603|10.289671922603|10.289671922603||||10.289671922603|10.289671922603|10.289671922603|10.289671922603|10.289671922603|10.289671922603|10.216100061435|10.216100061435|10.216100061435|9.9212223031987|9.5808025442747|-11.004194390726|-11.004194390726|-11.059375287999|-11.059375287999|-11.059375287999|-11.10875061034|9.7629438450309|9.7629438450309|9.7629438450309|9.7629438450309|9.7629438450309|9.7629438450309|9.7629438450309||9.6421602622637|9.6051780267964|9.3222571474547|9.3222571474547||8.9963966058619|-9.7762938800091|||-9.7762938800091|-9.7762938800091|-9.7762938800091|-9.7762938800091|-9.7762938800091|-9.7762938800091|-9.7762938800091|-9.7762938800091|-9.7762938800091|8.962661658953|8.962661658953|||||8.8018458278426|8.59774592959|8.59774592959|8.59774592959|8.59774592959|8.59774592959|8.59774592959|8.59774592959|8.4269399493172|8.3510445852229|8.1628270435277|-8.716707528695|-8.716707528695|-8.716707528695|-8.716707528695|-8.716707528695
09846|104183|/equities/habib-bank-ltd|MSCI_EEM|-340.52044537824|-340.52044537824|-340.52044537824|-340.52044537824|-344.13716987284|-349.96352750629|-352.84059547682|-356.63952408123|-360.49059804599|334.20522383103|334.20522383103||334.20522383103|334.20522383103|334.20522383103|334.20522383103|334.20522383103|334.20522383103|334.20522383103|334.20522383103|334.20522383103|334.20522383103|334.20522383103|334.20522383103|333.86385118404|333.86385118404|333.86385118404|333.86385118404|333.86385118404|333.86385118404|333.86385118404|333.86385118404|332.8642739393|324.41031658403|316.26202575092|310.16501904996|306.70341260323|306.70341260323|306.70341260323|305.94054447676|305.94054447676||305.94054447676|305.94054447676|305.94054447676|305.94054447676|305.94054447676|298.17283669076|296.21275902988|296.21275902988|296.21275902988|296.21275902988|296.21275902988|292.10861504079|291.51433544985|291.51433544985|289.19426791791|-309.08137543921|-309.08137543921|-309.08137543921|-309.08137543921|-309.08137543921|-309.08137543921|-309.08137543921|-309.08137543921|-309.08137543921|-309.08137543921|-309.08137543921|-309.08137543921|-309.08137543921|-309.08137543921|-309.08137543921|-311.06374818224|-314.4602695189|285.40685992587|285.40685992587|285.40685992587|285.40685992587|285.40685992587|285.40685992587|285.40685992587|285.40685992587|285.40685992587|285.40685992587|285.40685992587|285.40685992587|285.40685992587|285.40685992587|285.40685992587|281.36909229191|281.36909229191|281.36909229191|281.36909229191|281.36909229191|281.36909229191|281.36909229191|281.36909229191|281.36909229191|276.10121209789|273.19285425346|273.19285425346|266.12595785106|260.52938459146|260.44987909251|248.77430684758|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729|247.75949799729||245.56056146835|240.51395935719|235.73233543852|235.73233543852|235.73233543852|218.60761490375|211.2076254091|211.2076254091|211.2076254091|211.2076254091|211.2076254091|211.2076254091|211.2076254091|211.2076254091|211.2076254091|211.2076254091|207.14847630498|203.39275348448|199.20919323992|199.20919323992|199.20919323992|199.20919323992|189.50743761141|184.9055326881|184.9055326881|184.9055326881|184.9055326881|183.0189292102|172.28712825947|172.28712825947|172.28712825947|166.69681188986|161.60812910315|158.73959094415|157.48620659919|157.34578511021|154.53976314807|154.53976314807|154.53976314807|154.2186205999|154.08712421383|154.08712421383|154.08712421383|154.08712421383|154.08712421383|152.69735925424|149.60929338389|||149.47818588835|149.47818588835|145.0446572262|142.79961914022|141.98346693206|141.87330096907||141.87330096907|141.87330096907|141.87330096907|141.87330096907|141.87330096907|141.87330096907|141.87330096907|140.45977702347|139.32586749623|139.07595998523|137.64273263876|-154.18179498233|-154.18179498233|-154.18179498233|137.83648698942|137.83648698942|137.83648698942|137.83648698942||137.83648698942|137.83648698942|-150.90328892199|-150.90328892199|-150.90328892199|-154.47198813191|-157.17276364158|-158.85862881155|-161.45735503801|-162.01951962707|-162.01951962707|-162.01951962707|-162.01951962707|-162.01951962707|-162.01951962707|-162.01951962707|-162.01951962707|-162.01951962707|-162.01951962707|-162.01951962707|||||-162.01951962707|-162.01951962707|-162.01951962707|-162.18834666408|-163.23428407419|-163.56471560309|-163.56471560309|-163.56471560309|-164.04968942878|-164.05049625618|-164.05049625618|-164.05049625618|-164.05049625618|-164.05049625618|-164.05049625618|-164.05049625618
09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH|-2.3325887307767|-2.3325887307767|-2.3484318505|-2.356035326396||-2.3608033770821|-2.3608033770821|-2.4144333593746|-2.4144333593746|-2.4144333593746|-2.4144333593746|-2.4144333593746|-2.4652036950213|-2.4713374823577|-2.5059804751086|-2.5209483524989|-2.5209483524989|-2.5209483524989|-2.5209483524989|-2.5448536630947|-2.5495595928121|-2.5895106788132|-2.6246840816574|-2.6546157048628||2.3393213793515|2.3393213793515|2.3393213793515|2.3393213793515|2.3393213793515|2.3393213793515|2.3393213793515|2.3393213793515|2.3393213793515|2.2909664814563|-2.5518774009375||-2.5518774009375|-2.5583673024653|-2.5583673024653|-2.5776302576593||-2.6107001967487|-2.6159260885286|-2.6159260885286|-2.6238876763155|-2.6238876763155|-2.6520973381256|-2.6525914731793|-2.653257125304|-2.7047301593597|-2.7269255049466|-2.7269255049466|-2.7269255049466|-2.7269255049466|-2.7269255049466|-2.7269255049466|-2.7660282593567|-2.7766015039571|-2.7766015039571|-2.7766015039571||-2.7766015039571|-2.7766015039571|-2.7766015039571|-2.7766015039571|-2.7766015039571|-2.7766015039571|-2.7766015039571|-2.810896156749|-2.9044179502691|-2.966874006791|-2.966874006791|-3.0362487936496|-3.067097428463|-3.067097428463|-3.1434415479745|-3.1632684094206|-3.1710815940185|-3.2434018092998|-3.2681131845987|-3.3104035198993|-3.338226046861|-3.3688865047907|-3.3688865047907|-3.3688865047907|-3.3688865047907|-3.3688865047907|-3.3688865047907|-3.3688865047907|-3.3688865047907|-3.3688865047907|-3.3688865047907|-3.3688865047907|-3.4755627294619|-3.4978973622939|-3.5324411357653|-3.5324411357653|-3.574101245537|-3.6028903061975|-3.6463503898105|-3.6487572596824|-3.6487572596824|-3.6487572596824|-3.6487572596824|-3.6487572596824|-3.7366746450305|-3.8360273733007|-3.8856415764344|3.4728278482692|3.4728278482692|3.4728278482692|3.4728278482692|3.4728278482692|3.4728278482692|3.4728278482692|3.4728278482692|3.4728278482692|3.4728278482692|3.4728278482692|3.4728278482692|3.4728278482692|3.4728278482692|3.4728278482692||3.4728278482692|3.4728278482692|3.4728278482692|3.4728278482692|3.4728278482692|3.4728278482692|3.4728278482692|3.4728278482692|3.4728278482692|3.4728278482692|3.4728278482692|3.4728278482692|3.4728278482692|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.4578454514346|3.401772633747|-3.8597269534793|-3.8597269534793|-3.8597269534793|-3.8597269534793|-3.8597269534793|-3.8597269534793||-3.886918849385|-3.9416794593396|-3.9416794593396|-3.9946772053575|3.6214169085608|3.6214169085608|3.6214169085608|3.6214169085608|3.6214169085608|3.6214169085608||3.6214169085608|3.6214169085608|3.6214169085608|3.6214169085608|3.6214169085608|3.6214169085608|3.5921799011348|3.5831444867582|3.5680541896653|3.5680541896653|3.5680541896653|3.5680541896653|3.5680541896653|3.5680541896653|3.5680541896653|3.5680541896653|3.5680541896653||3.5680541896653|3.5680541896653|3.5680541896653|3.5680541896653|3.5680541896653|3.5680541896653|3.5680541896653|3.2795045402129|3.1822271906092|3.0224748411394|3.013487707255|3.013487707255|3.013487707255|3.013487707255|2.9249862550339|2.8805402780728|2.7394891210349|-3.1619414355564|-3.1619414355564|-3.1619414355564|-3.1619414355564|-3.1619414355564|-3.1619414355564|-3.1619414355564|-3.1619414355564||-3.2479369510604|-3.2479369510604|-3.3048415709197|-3.3048415709197|-3.3048415709197|-3.3172119061961|-3.3172119061961|-3.4511243017531|-3.4973657961263|-3.5729620319355|-3.7010244640761|-3.7016494443079|-3.8223882703935|3.0742427743344|3.0742427743344|3.0742427743344|3.0742427743344|3.0742427743344|3.0742427743344|3.0742427743344|3.0742427743344|3.0742427743344|3.0742427743344|2.8969365928867|2.8277071950942|2.695181630302|2.695181630302|2.695181630302|2.695181630302|2.695181630302|2.695181630302
09848|100103|/equities/kaisa-group|MSCI_EEM|0.073409277079404||||0.073409277079404|0.073409277079404|0.073409277079404|0.073409277079404|0.073409277079404|0.073409277079404|0.073409277079404|0.073409277079404|0.073409277079404|0.073409277079404|0.073409277079404|0.073409277079404|0.073409277079404|-0.10098237269528|-0.10098237269528|-0.10136930215035|-0.10273729887827|-0.10273729887827|-0.10273729887827|-0.10273729887827|-0.10273729887827|-0.10273729887827|-0.10273729887827|-0.10273729887827|-0.10355459240829|-0.10355459240829|-0.10355459240829|-0.10506065742015|-0.11578961992528|-0.11598846906055|-0.11740462311812|-0.11740462311812||-0.11740462311812|-0.12099454710759|-0.12099454710759|||-0.12099454710759|-0.12099454710759|-0.12463523781566|-0.12463523781566|-0.12509609464892|-0.12509609464892|-0.12509609464892|-0.12509609464892|-0.12509609464892|-0.12509609464892|-0.12509609464892|-0.12509609464892|-0.12509609464892|-0.12805121355132|-0.13039024091844|-0.13106981444351|-0.13106981444351|-0.13106981444351|-0.13106981444351|-0.13106981444351|-0.13106981444351|-0.13106981444351|-0.13106981444351|-0.13106981444351|-0.13106981444351|-0.13106981444351|-0.13106981444351|-0.13106981444351|-0.13106981444351|-0.13106981444351|-0.13106981444351|-0.13106981444351|-0.13106981444351|-0.13106981444351|-0.13207757103765|-0.13379329483848|-0.13379329483848|-0.13443699317554|-0.1394299942021|-0.14264443961165||-0.14654937383623|-0.1490548658381|-0.15033873534976|-0.15304304070803|-0.15554782342615|-0.15749758031305|-0.16044174875745|-0.16393528294706|-0.16742809047459|-0.16820134707144|-0.16820134707144|-0.17183482026448|-0.17748314363415|-0.18259238200778|-0.1888804217444||-0.19597824224345|-0.19880916022053|0.15814816552547||0.15814816552547|0.15814816552547|0.15814816552547|0.15814816552547|0.15814816552547|0.15814816552547|0.15650800672273|0.15650800672273|0.15650800672273|0.15650800672273|0.15650800672273|-0.17044577007441|-0.17044577007441|-0.17044577007441|-0.17044577007441|-0.17044577007441|-0.17044577007441|-0.17044577007441|-0.17044577007441|-0.17044577007441|-0.17044577007441|-0.17044577007441|-0.17060641039244|-0.17461823328591|0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.1468396088544|0.13965511471734|0.13915643775672|0.13915643775672|0.13915643775672|0.13915643775672|0.13915643775672|0.13915643775672|0.13915643775672|0.13800715334118|0.13628571537799|-0.17231701042391|-0.17231701042391|-0.17231701042391|-0.17231701042391|-0.17231701042391|-0.17231701042391||-0.17231701042391|-0.17231701042391|-0.17231701042391|-0.17231701042391|-0.17231701042391|-0.17231701042391|-0.17314766868809|-0.17314766868809|-0.17314766868809|-0.17314766868809|-0.17314766868809|-0.17314766868809|-0.17323542926286|-0.17323542926286|-0.17323542926286|-0.17323542926286|-0.17323542926286|-0.17323542926286|-0.17323542926286|-0.17323542926286|-0.17323542926286|-0.17615048276688|-0.18044498134879|-0.18299441557491|-0.18369063656963|-0.18369063656963|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927||-0.18411007341927||-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|||-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18411007341927|-0.18545563813918|-0.19245070960647||0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238|0.1721022612238
09849|104238|/equities/mcb-bank|MSCI_EEM|-439.92758353563|-440.84162521029|-440.84162521029|-440.84162521029|-442.73846180863|404.06436374762|404.06436374762|404.06436374762|404.06436374762|404.06436374762|404.06436374762||404.06436374762|404.06436374762|404.06436374762|404.06436374762|404.06436374762|404.06436374762|404.06436374762|404.06436374762|404.06436374762|404.06436374762|404.06436374762|404.06436374762|404.06436374762|404.06436374762|404.06436374762|404.06436374762|404.06436374762|404.06436374762|402.86817326124|401.77575518882|401.43305616683|388.47451051414|377.41001249618|368.05833907996|362.50038502916|360.37515057733|360.37515057733|355.82627306173|350.2203069284||350.18422503763|349.7816691651|349.7816691651|349.7816691651|349.7816691651|-368.08134274315|-368.08134274315|-368.08134274315|-368.08134274315|-368.08134274315|-368.08134274315|-368.08134274315|-368.08134274315|-368.08134274315|-368.08134274315|-368.08134274315|-368.08134274315|-368.08134274315|-368.08134274315|-368.08134274315|-368.08134274315|-368.08134274315|-368.79023795451|-368.79023795451|-370.1002643939|-371.61140488211|-372.29284139249|-372.29284139249|-372.29284139249|-372.29284139249|-372.29284139249|-374.14760425988|-374.77352703284|-374.77352703284|-376.10392197713|-378.88825362639|349.85796326057|349.85796326057|349.85796326057|349.85796326057|349.85796326057|349.85796326057|349.63002546322|349.63002546322|349.63002546322|349.15169692583|346.72688309955|344.69394932467|344.69394932467|344.69394932467|344.69394932467|344.69394932467|344.69394932467|344.69394932467|344.69394932467|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497|342.43330174497||342.43330174497|342.43330174497|334.9958845886|333.90064220451|333.90064220451|333.90064220451|331.56349500046|326.92498793454|321.80832263994|319.68096408239|319.68096408239|319.68096408239|319.68096408239|319.68096408239|319.68096408239|319.68096408239|319.68096408239|319.68096408239|319.68096408239|319.68096408239|319.68096408239|319.68096408239|317.70607608547|311.97730174318|308.01255708552|303.99782547263|301.53782465757|301.53782465757|297.88328985015|297.88328985015|297.88328985015|277.4008921919|268.52125758045|268.52125758045|268.52125758045|268.52125758045|268.52125758045|268.52125758045|268.52125758045|268.52125758045|268.52125758045|268.52125758045|268.52125758045|268.52125758045|268.52125758045|266.50584813084|264.47259798013|||264.39067045806|260.48743799186|260.48743799186|260.48743799186|260.48743799186|260.48743799186||260.48743799186|260.48743799186|260.48743799186|260.48743799186|260.48743799186|260.48743799186|260.48743799186|260.48743799186|260.48743799186|260.48743799186|260.48743799186|260.48743799186|-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073||-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073|-290.90670397073|272.84198977477|272.84198977477|272.84198977477|272.84198977477|272.84198977477|272.84198977477|272.84198977477|||||272.84198977477|272.84198977477|272.84198977477|272.84198977477|272.84198977477|272.84198977477|272.84198977477|272.84198977477|272.84198977477|272.84198977477|272.84198977477|271.52999101222|270.48054997723|269.17338262443|266.75154798169|264.63606478562
09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5657954364625|7.5381061666108|7.4238686712159|7.4238686712159|7.4238686712159|7.306520796658|7.2480504581975|7.2480504581975|7.1886734253152|7.1886734253152|7.1747614136672|7.1747614136672|7.1747614136672|7.1747614136672|7.1747614136672|7.1418346289503|7.1377717790457|7.1145946902812|7.1145946902812|7.0863753519023|7.0863753519023|7.0863753519023|-7.5421066806277|-7.5421066806277|-7.5421066806277|-7.5421066806277|-7.5421066806277|-7.5421066806277|-7.5421066806277|-7.5421066806277|-7.5421066806277|-7.5421066806277|-7.5421066806277|-7.5421066806277|-7.5421066806277|-7.5421066806277|-7.5421066806277|-7.5421066806277|-7.5421066806277|-7.5421066806277|7.1261453100655|7.1261453100655||7.1261453100655|7.1261453100655|7.1261453100655|7.1261453100655|7.1261453100655|7.1261453100655|7.1261453100655|7.1261453100655|7.1261453100655|7.1261453100655|7.1261453100655|7.1261453100655|7.1261453100655|7.097405878329|7.0937839786473|7.0658712166617|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0549598198384|7.0293996578289|6.9687777366719|6.9419751792573|6.8571947050783|6.7613515118871||6.7613515118871|6.7565517403587|6.7200020924657|6.7101676406642|6.7101676406642|6.7101676406642|6.6717843282229|6.6717843282229|6.6717843282229|6.6717843282229||6.6717843282229|6.6717843282229|6.6717843282229|6.6717843282229|6.6717843282229|6.6453155928195|6.6350937396582|6.6350937396582|6.6243258531933|6.6243258531933|6.6243258531933|6.6044853465526|6.6044853465526|6.6044853465526|6.6044853465526|6.6044853465526|6.6044853465526||6.6044853465526|6.6044853465526|6.6044853465526|6.6044853465526|6.6044853465526|6.6044853465526|6.355539482696|5.9918994306007|5.8972714342982|-6.5755622678539|-6.5755622678539|-6.5755622678539|-6.5755622678539|-6.5755622678539|-6.5755622678539|-6.5755622678539|-6.5755622678539|-6.5755622678539|-6.6740912655482|-6.6856286663624|-6.6856286663624|-6.6856286663624|-6.6856286663624|-6.6856286663624|-6.6856286663624||-6.6856286663624|-6.6856286663624|-6.6856286663624|-6.6856286663624|-6.6856286663624|-6.6856286663624|-6.7668096642596|-6.8732832896982|-6.8732832896982|5.9776312732192|5.9776312732192|5.9776312732192|5.9567267616061|5.9567267616061|5.9567267616061|5.9225351235897|5.8549020846399|5.8549020846399|5.8549020846399|5.811580401848|5.7268392578212|5.6134878281584|5.5093975602177|5.5093975602177|5.5093975602177|5.4379515541767|5.4379515541767|5.4379515541767|5.4379515541767|5.4379515541767|5.4379515541767
09851|104232|/equities/lucky-cement-l|MSCI_EEM|-480.57206130906|-490.13228708819|-494.86085051759|-494.86085051759|-497.62316724177|-502.41301885456|-502.41301885456|-502.41301885456|-502.41301885456|-504.59502671395|464.99113848876||464.99113848876|464.99113848876|464.99113848876|464.99113848876|464.99113848876|464.99113848876|464.99113848876|464.99113848876|464.99113848876|464.99113848876|464.99113848876|464.99113848876|464.99113848876|464.99113848876|464.99113848876|464.99113848876|464.99113848876|464.99113848876|464.99113848876|464.99113848876|464.99113848876|464.99113848876|464.99113848876|464.99113848876|464.99113848876|464.99113848876|464.99113848876|464.99113848876|464.99113848876||464.99113848876|464.99113848876|464.37348178438|456.8129134274|456.8129134274|456.8129134274|456.8129134274|456.36070378861|456.36070378861|456.36070378861|456.36070378861|444.81134852923|439.49484316019|436.00371706384|433.67939779956|433.67939779956|433.30210561442|424.6912298168|-461.21414930406|-461.21414930406|-461.21414930406|-461.21414930406|-461.21414930406|-465.95540116936|-465.95540116936|-465.95540116936|-465.95540116936|-465.95540116936|-465.95540116936|-465.95540116936|-465.95540116936|-475.16766308315|-476.09307000676|-476.09307000676|-476.09307000676|-482.3241411382|-482.3241411382|-482.3241411382|-482.3241411382|-482.3241411382|-482.3241411382|-482.3241411382|-482.3241411382|-482.3241411382|-482.3241411382|-482.3241411382|-482.3241411382|-482.3241411382|-482.3241411382|-482.3241411382|-482.3241411382|-482.3241411382|-482.3241411382|-488.77112673815|-488.77112673815|-488.77112673815|453.80794100785|453.80794100785|453.80794100785|453.80794100785|453.80794100785|453.80794100785|453.80794100785|453.80794100785|453.80794100785|453.80794100785|453.80794100785|453.80794100785|453.80794100785|450.46661074982|447.60401411439|444.14445579098|444.14445579098|444.14445579098|444.14445579098|440.38495304901|439.21828177592|435.02697947975|427.63553580704|413.94503741201|410.36892991525|406.73435789195|401.64318642183|393.5799664605|393.5799664605|393.5799664605|393.5799664605|393.5799664605|393.5799664605|393.5799664605|393.5799664605|386.20217356288|371.38575145496|361.38138508016||355.26209941632|353.03795988674|353.03795988674|353.03795988674|353.03795988674|351.27717487144|346.7501870452|341.29576055229|341.29576055229|341.29576055229|341.29576055229|341.29576055229|341.29576055229|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-362.04602543713|-370.14113062621|-373.91737767062|-376.27708372364|-384.9300903136|-387.39028363048|-387.39028363048|-387.39028363048|-387.39028363048|-387.39028363048|||-395.18474711113|-396.61258390188|-396.61258390188|-396.61258390188|-398.49429165548|-398.49429165548||-398.49429165548|-403.03976945552|-410.3608352837|-421.26538087892|-432.57542252063|-445.39158613945|-454.41398602355|-467.24331644761|-476.93203931536|-476.93203931536|-476.93203931536|-476.93203931536|-476.93203931536|-489.1922697037|-507.16029166839|-542.70754453498|-564.28838498678|-589.37598331864||-611.33220490808|-649.06134170289|-692.38703901232||||||-703.13449586167|-733.41720785845|-773.38133975918|-810.66814138552|-846.13015092369|1453.1023210891|1453.1023210891|1443.8961406163|1443.8961406163|1443.8961406163|1443.8961406163|1443.8961406163|||||1443.8961406163|1443.8961406163|1443.8961406163|1443.8961406163|1443.8961406163|1443.8961406163|1403.8735329765|1400.8567277213|1372.9074318431|1362.9193565075|1348.3770844875|1332.2559457991|1332.2559457991|1332.2559457991|1321.1132755515|1310.6386384166
09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM|0.072610172951728||||0.072610172951728|0.072610172951728|0.072610172951728|0.072610172951728|0.072610172951728|0.072610172951728|0.072610172951728|0.072610172951728|0.072610172951728|0.072610172951728|0.072610172951728|0.072610172951728|0.070789082127047|-0.075888765284568|-0.075888765284568|-0.075888765284568|-0.075888765284568|-0.076820850018163|-0.077967607333153|-0.079630678427314|-0.080145199163199|-0.0828835524767|-0.083272143293373|-0.083272143293373|-0.083272143293373|-0.083272143293373|-0.083272143293373|-0.083272143293373|-0.083272143293373|-0.083272143293373|-0.083272143293373|-0.083272143293373||-0.083272143293373|-0.083357936214465|-0.08695326132472|||-0.087392513761874|-0.09232501595655|-0.09413891102914|-0.09632100748291|-0.096523342306642|-0.096748158777455|-0.097997956882696|-0.10032336132244|-0.10032336132244|-0.10032336132244|-0.10032336132244|-0.10032336132244|-0.10213706536443|-0.10431896322139|-0.10588761383218|-0.10588761383218|-0.10588761383218|-0.10588761383218|-0.10604179320978|-0.10643532630191|-0.10750514890984|-0.10750514890984|-0.10750514890984|-0.10750514890984|-0.10819154444281|-0.10819154444281|-0.10832393776977|-0.1114710400955|-0.1117080722329|-0.1117080722329|-0.1117080722329|-0.1117080722329|-0.1117080722329|-0.1117080722329|-0.11184229995111|-0.112792960092|-0.112792960092|-0.11343662348011|-0.11465180603574|-0.11561311919833||-0.11745902056324|-0.11858507184051|-0.11858507184051|-0.11858507184051|-0.11921494436488|-0.11921494436488|-0.11921494436488|-0.11921494436488|-0.12048177374307|-0.12048177374307|-0.12048177374307|0.10827689829218|0.10827689829218|0.10827689829218|0.10827689829218||0.10827689829218|0.10827689829218|0.10827689829218||0.10827689829218|0.10827689829218|0.10827689829218|0.10827689829218|0.10827689829218|0.10827689829218|0.10827689829218|0.10827689829218|0.10827689829218|0.10827689829218|0.10827689829218|0.10827689829218|0.10827689829218|0.10680766597112|0.10429201016574|0.10429201016574|-0.1210768642751|-0.1210768642751|-0.1210768642751|-0.12330762740943|-0.12550847270393|-0.12928719157205|-0.13070798923821|-0.13117554160457|-0.13169504423386|0.11704932169078|0.11704932169078|0.11704932169078|0.11704932169078|0.11704932169078|0.11704932169078|0.11704932169078|0.11704932169078|0.11704932169078|0.11704932169078|0.11704932169078|0.11704932169078|0.11704932169078|0.11704932169078|0.11704932169078|0.11704932169078|0.11704932169078|0.11704932169078|0.11704932169078|0.11704932169078|0.11704932169078|0.11704932169078|0.1154992499391|0.11288805399114|0.1111327761804|0.1111327761804|0.1111327761804|0.1111327761804|0.1111327761804|0.1111327761804|0.1111327761804|0.1111327761804|0.1111327761804|0.1098142011734|0.10773800341312|0.10764141561278|0.10764141561278|0.10764141561278|0.10764141561278|0.10764141561278||0.10764141561278|0.10764141561278|0.10764141561278|0.10764141561278|0.10764141561278|0.10764141561278|0.10764141561278|0.10764141561278|0.10764141561278|0.10764141561278|0.10764141561278|0.10764141561278|0.10764141561278|-0.12242704592309|-0.12242704592309|-0.12242704592309|-0.12242704592309|-0.12295990887187|-0.12295990887187|-0.12295990887187|-0.12295990887187|-0.12524473297549|-0.12524473297549|-0.12524473297549|-0.12716016158588|-0.12716016158588|-0.12901128687932|-0.12995698602083|-0.13050776555673|-0.13069477106485|-0.13069477106485|-0.13424663147996|-0.13424663147996|-0.13788514641336|-0.13921007379142|-0.13921007379142|-0.13921007379142|-0.14212230360339|-0.14740407510832|-0.14740407510832||-0.14862231426383||-0.14862231426383|-0.15119457975104|-0.15119457975104|-0.15119457975104|-0.15119457975104|-0.15429863280215|-0.15429863280215|||-0.15429863280215|-0.15429863280215|-0.16010959014471|-0.16072172234855|-0.16072172234855|-0.16466879958603|-0.16466879958603|-0.16896532561154|-0.17973924812643||-0.19743249826926|-0.1987027803317|-0.20305864780648|-0.20756516240817|-0.21890572798232|-0.22188783881568|-0.22188783881568|-0.22188783881568|-0.22193092932858|0.19019762194052|0.19019762194052|0.19019762194052|0.19019762194052|0.19019762194052|0.19019762194052|0.19019762194052|0.19019762194052|0.19019762194052|0.19019762194052|0.19019762194052|0.19019762194052
09853|49997|/equities/brilliance-chi|MSCI_EEM|-4.2917273312146||||-4.2917273312146|-4.2917273312146|-4.2917273312146|-4.2917273312146|-4.2917273312146|-4.2917273312146|-4.2917273312146|-4.2917273312146|-4.2917273312146|-4.3091414272051|-4.3612684076871|-4.4156309943974|-4.4156309943974|-4.4156309943974|-4.4156309943974|-4.4156309943974|-4.4540344456368|4.0116240326351|4.0116240326351|4.0035237427365|4.0035237427365|4.0035237427365|3.9853995282722|3.9853995282722|3.9387769389233|3.8872087943958|3.8872087943958|3.8872087943958|3.8872087943958|3.8872087943958|3.8872087943958|3.8872087943958||3.8872087943958|3.8872087943958|3.8872087943958|||3.8872087943958|3.8872087943958|3.8872087943958|3.8872087943958|3.8872087943958|3.8872087943958|3.8872087943958|3.8872087943958|3.8872087943958|3.8872087943958|3.8872087943958|3.8872087943958|3.7352320737758|3.6658133342441|3.6375474741645|3.6375474741645|3.6183861549903|-3.8915676965162|-3.8915676965162|-3.8915676965162|-3.8915676965162|-3.8915676965162|-3.8915676965162|-3.8915676965162|-3.8915676965162|-3.8915676965162|-3.8915676965162|-3.8915676965162|-3.9006307140373|-3.9012562980677|-3.9525068987768|-3.9772298191831|-4.0330331562676|-4.0472590789439|-4.1090235618458|-4.1090235618458|-4.1489760007532|-4.1489760007532|-4.1489760007532|-4.1753543164753||-4.1753543164753|-4.1753543164753|-4.1753543164753|-4.1753543164753|-4.2348382369703|-4.2722075770453|-4.2722075770453|-4.3106461473694|-4.3106461473694|-4.3106461473694|-4.3106461473694|3.9198476231732|3.9198476231732|3.9198476231732|3.9198476231732|3.9198476231732|3.840941843792|3.8210466276763|3.733384941591||3.7209833712193|3.6588703891539|3.5343005150449|3.4742228421781|3.4308925171955|3.4308925171955|-3.8687548270687|-3.8687548270687|-3.8687548270687|-3.8687548270687|-3.8687548270687|-3.8687548270687|-3.8687548270687|-3.8687548270687|-3.8687548270687|-3.8687548270687|-3.8687548270687|-3.8687548270687|-3.8687548270687|3.6582796021313|3.6582796021313|3.6582796021313|3.6582796021313|3.6208089836464|3.6208089836464|3.6208089836464|3.519232088551|3.3167680534132|3.3167680534132|3.2854545156171|3.2854545156171|3.2430612746656|3.2430612746656|3.2430612746656|3.2430612746656|3.1706237466004|3.0623596146004|3.0226218782417|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.995385867257|2.9326509964677||2.9236431431148|2.9236431431148|2.909603471157|2.8934481614133|-3.1801757518307|-3.1801757518307|-3.1801757518307|-3.1801757518307|-3.2240841459186|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.978261136046|2.867512278017|2.8333470603455|2.7455789171605|2.7455789171605|2.7455789171605|2.736764046752|2.736764046752|2.6941822868845|2.616869129766|-2.8783403813939|-2.8783403813939|-2.8783403813939|-2.8783403813939||-2.8783403813939||-2.8783403813939|-2.8783403813939|-2.8783403813939|-2.8783403813939|-2.8783403813939|-2.8783403813939|-2.8783403813939|||-2.8783403813939|-2.8783403813939|-2.8783403813939|-2.8783403813939|-2.8783403813939|-2.8783403813939|-2.8783403813939|-2.9170448713944|-2.940049760148||-3.0643153923885|-3.0643153923885|-3.0643153923885|-3.0643153923885|-3.1042392538803|-3.1457121468726|-3.1457121468726|-3.1457121468726|-3.1857912117843|-3.3042124437628|-3.3331259942836|-3.3331259942836|-3.3331259942836|-3.3331259942836|-3.4634525570833|-3.4634525570833|-3.5010641850325|-3.5498073407116|-3.6788079681333|-3.7333951859934|-4.5106913299304
09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP||||||||1652.6077074916|1652.6077074916|1652.6077074916|1652.6077074916|1652.6077074916|1652.6077074916|1652.6077074916|1652.6077074916|1652.6077074916|1652.6077074916|1610.953008324|1451.3366759155|-1744.1437916111|-1744.1437916111|-1744.1437916111|-1765.9931017901|-1867.7701131001|-1872.1912976022|-1872.1912976022|-1872.1912976022|-1872.1912976022|-1872.1912976022|-1872.1912976022|-1872.1912976022|-1891.6434958119|-1891.6434958119|-1891.6434958119|-1891.6434958119|-1920.7278280672||-1920.7278280672|-1920.7278280672|-1920.7278280672|-1920.7278280672||-1920.7278280672|-1920.7278280672|-1920.7278280672|-1920.7278280672|-1920.7278280672|-1972.7531422969|-2060.2812692188|-2098.9236324653|-2156.5818138503|-2184.6976181893|-2184.6976181893|-2184.6976181893|-2184.6976181893|-2184.6976181893|-2184.6976181893|-2184.6976181893|-2184.6976181893|-2184.6976181893|-2184.6976181893|-2184.6976181893|-2184.6976181893|-2184.6976181893|-2184.6976181893|-2197.1640202103|-2210.7888706165|-2210.7888706165|-2210.7888706165|-2210.7888706165|-2210.7888706165|-2233.387833721|-2233.387833721|-2233.387833721|-2233.387833721|-2233.387833721|-2233.387833721|-2233.387833721|-2265.2627576802|-2265.2627576802|-2278.6252863114|-2362.9169847904|2055.7528685397|2055.7528685397|2055.7528685397||2055.7528685397|2055.7528685397|2055.7528685397|2020.0031872663|-2223.1933863972|-2223.1933863972|-2223.1933863972|-2223.1933863972|-2223.1933863972||-2258.2010895988|-2258.2010895988|-2258.2010895988||-2258.2010895988|-2258.2010895988|-2277.167877332|-2287.6865303689||-2322.8425212433|-2322.8425212433|-2322.8425212433|-2322.8425212433|-2322.8425212433|-2353.1080509176|-2353.1080509176|-2367.0645010196|-2405.3494455773|-2455.6660506415|2205.8402143578|2205.8402143578|2205.8402143578|2205.8402143578|2205.8402143578|2205.8402143578|2190.1002381754|2113.4447090837|2098.5496767597|1943.4342188474|-2214.6615590142|-2214.6615590142|-2214.6615590142|-2214.6615590142|-2214.6615590142|-2214.6615590142|-2214.6615590142|-2214.6615590142|-2257.1239544602|-2262.9890051384|-2262.9890051384|-2262.9890051384|-2262.9890051384|-2262.9890051384|-2262.9890051384|-2262.9890051384|-2262.9890051384|-2262.9890051384|-2262.9890051384|-2262.9890051384|-2267.4877834871|-2290.5419816523|-2299.7688685025|-2303.6850048046|-2303.6850048046|-2303.6850048046|-2309.0246972896|-2309.0246972896|-2357.2496636551|-2474.1662929501|-2480.6783157295|-2480.6783157295|-2480.6783157295|-2480.6783157295|-2587.9759063661|2257.045247984|2257.045247984|2257.045247984|2257.045247984|2257.045247984|2257.045247984|2251.7169422044|2228.8521580049|2176.5155345644|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2474.6990661668|-2514.6489247829|-2514.6489247829|-2514.6489247829|-2586.8321386477||2229.3778265745|2229.3778265745|2229.3778265745|2229.3778265745|2229.3778265745|2229.3778265745|2229.3778265745|2229.3778265745|2229.3778265745|2229.3778265745|2217.2815297285|2217.2815297285|2217.2815297285|2217.2815297285|2217.2815297285|2217.2815297285|2217.2815297285|2217.2815297285|2217.2815297285|2217.2815297285||2217.2815297285|2217.2815297285|2217.2815297285|2197.5350330317|2106.7055922574|2017.7284358416|1951.3622664711|1951.3622664711|1941.7914071901|1932.4276631976|1932.4276631976|1918.5307368862|-2272.6162370275|-2272.6162370275|-2272.6162370275|-2272.6162370275|-2343.7402633639|-2516.3780704043|||-2654.6334202523|-2654.6334202523|-2680.4260225025|-2827.4178027806|-2856.0197808673|-2916.6886454081|-2934.3762726757|-2944.8625251952|-2963.458361328|-2966.1831621334|-2966.1831621334|-2971.5063952447|-2971.5063952447|-2971.5063952447|-3020.4708583267|-3020.4708583267|-3024.1342870297|-3147.6492078108|-3161.2265017692|-3161.2265017692
09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP||||||||-560.45862333989|-568.8429148221|-569.55915410136|-569.55915410136|-576.96037814565|-576.96037814565|-576.96037814565|-576.96037814565|-606.51153127294|-620.48522370864|-620.48522370864|-620.48522370864|-620.48522370864|-620.48522370864|-620.48522370864|-626.92802634294|-636.64225149215|-638.93583499128|-645.37314999031|575.0014395007|575.0014395007|575.0014395007|575.0014395007|575.0014395007|575.0014395007|557.22382166744|-607.24984591498|-607.24984591498|-607.24984591498||-607.24984591498|-607.24984591498|-607.24984591498|-607.24984591498||-607.24984591498|-607.24984591498|-609.2158591543|-609.2158591543|-612.962065727|-629.62451747444|-639.91613052716|-642.12903391907|-652.08781546563|-660.87535051737|-663.63927835263|-670.15475372514|-677.33861525016|-680.04290583351|-689.82545092612|-691.29378891632|-691.29378891632|-691.29378891632|-691.29378891632|-691.29378891632|-691.29378891632|-691.29378891632|-691.29378891632|-691.29378891632|-700.77087657369|-704.52319619299|-709.21382246048|-709.21382246048|-715.23981133125|-715.23981133125|-715.23981133125|-718.04423481249|-723.16026090277|-727.2336232253|-736.3439792905|-736.3439792905|-750.27108810055|-760.52343122283|-775.30381246982|-794.2264582998|739.69052451672|739.69052451672|739.69052451672||739.69052451672|739.69052451672|739.69052451672|739.69052451672|739.69052451672|739.69052451672|739.69052451672|739.69052451672|739.69052451672||739.69052451672|739.69052451672|739.69052451672||739.69052451672|739.69052451672|739.69052451672|739.69052451672||739.69052451672|739.69052451672|739.69052451672|739.69052451672|739.69052451672|739.69052451672|739.69052451672|722.72610989471|722.72610989471|722.72610989471|722.72610989471|722.72610989471|722.72610989471|722.72610989471|722.72610989471|722.72610989471|722.72610989471|722.72610989471|722.72610989471|722.72610989471|722.72610989471|722.72610989471|722.72610989471|722.72610989471|722.72610989471|722.72610989471|722.72610989471|722.72610989471|722.72610989471|722.72610989471|722.72610989471|694.36234432746|679.23593814162|648.42882015736|609.75424461929|609.73363533245|609.73363533245|604.86251275611|604.86251275611|567.61470564636|567.61470564636|567.61470564636|567.61470564636|567.61470564636|567.61470564636|567.61470564636|567.61470564636|567.61470564636|567.61470564636|567.61470564636|567.61470564636|552.50327139834|552.50327139834|552.50327139834|552.50327139834|552.50327139834|552.50327139834|552.50327139834|552.50327139834|552.50327139834|552.50327139834|552.50327139834|552.50327139834|552.50327139834|552.50327139834|551.5591904426|545.78798938067|545.61201030294|545.61201030294|545.61201030294|545.61201030294|545.61201030294|545.61201030294|545.61201030294|538.98396333697|538.98396333697|538.67155967527|538.67155967527|535.37995551073|535.37995551073|535.37995551073|535.37995551073|535.37995551073|535.37995551073|535.37995551073||535.37995551073|535.37995551073|533.65169691397|533.65169691397|533.65169691397|533.65169691397|533.65169691397|525.8352187933|518.86586940097|518.86586940097|518.86586940097|518.79541044552|518.05045605058|498.50050672286|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078||-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-560.17301961078|-593.97002178976|-634.52224643306|||-638.79732020996|-638.79732020996|-638.79732020996|-677.60813356662|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836|-699.35286711836
09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP||||||||110.31346509336|110.31346509336|110.31346509336|110.31346509336|110.31346509336|110.31346509336|110.31346509336|110.31346509336|110.31346509336|110.31346509336|110.31346509336|110.31346509336|110.09829454817|108.44412043148|108.44412043148|108.44412043148|108.44412043148|108.44412043148|108.44412043148|108.44412043148|108.44412043148|108.44412043148|108.44412043148|108.44412043148|108.44412043148|108.44412043148|106.43791159053|102.68101287837|99.228903198184||-109.14779978114|-109.14779978114|-109.14779978114|-109.14779978114||-109.14779978114|-109.14779978114|-109.14779978114|-109.14779978114|-109.14779978114|-109.14779978114|-109.14779978114|-109.43360914346|-109.43360914346|-109.43360914346|-109.43360914346|-109.43360914346|-109.43360914346|-109.43360914346|-109.43360914346|-109.43360914346|-109.43360914346|-109.43360914346|-109.43360914346|-109.43360914346|-109.43360914346|-109.43360914346|-109.43360914346|-109.43360914346|-110.05568928331|-110.05568928331|-112.50632566446|-114.88480561567|-116.01089512853|-117.5954390317|-119.49493225744|-122.13325806382|-125.03695340425|-128.95772600472|-131.98080667191|117.14840953412|117.14840953412|117.14840953412|117.14840953412|117.14840953412|117.14840953412|117.14840953412|117.14840953412||113.49336012911|113.49336012911|113.49336012911|111.34617301661|111.34617301661|111.34617301661|110.35911024902|110.35911024902|110.35911024902||110.35911024902|110.35911024902|110.35911024902||110.35911024902|110.35911024902|110.35911024902|110.35911024902||110.35911024902|110.35911024902|110.35911024902|110.35911024902|110.35911024902|110.35911024902|106.84345583224|106.1038398136|102.80982201511|-109.57052676746|-109.57052676746|-109.57052676746|-109.57052676746|-109.57052676746|-109.57052676746|-109.57052676746|-109.57052676746|-109.57052676746|-109.57052676746|-109.57052676746|-109.57052676746|-109.57052676746|-109.57052676746|-109.57052676746|-109.57052676746|-109.57052676746|-109.57052676746|-109.57052676746|-109.57052676746|-109.57052676746|-109.57052676746|-109.9035368492|-109.9035368492|-109.9035368492|-109.9035368492|-111.07701580802|-111.07701580802|-111.07701580802|-111.07701580802|-111.07701580802|-111.07701580802|-112.23557379819|-113.48397088688|102.14149095263|102.14149095263|102.14149095263|102.14149095263|102.14149095263|102.14149095263|102.14149095263|102.14149095263|96.379434391807|90.043817516776|89.423271143186|89.423271143186|89.423271143186|88.420299066159|87.773169630194|87.773169630194|87.773169630194|87.773169630194|87.773169630194|-96.319347681871|-96.319347681871|-96.319347681871|-96.319347681871|-96.319347681871|-96.319347681871|-96.319347681871|-96.319347681871|-99.510386906587|-101.5115393119|-103.69060033747|-104.39333510629|-104.39333510629|-106.75371059038|-107.91484971028|-107.91484971028|-107.91484971028|-107.91484971028|-107.98316982037|-110.3646315231|-111.04403884036|-114.78226224165|-119.90251394092||107.28427825765|107.28427825765|107.28427825765|107.28427825765|107.28427825765|107.28427825765|107.28427825765|107.28427825765|107.28427825765|107.28427825765|106.20898550328|106.20898550328|103.98220611475|100.28578457195|99.397853801169|99.397853801169|99.397853801169|99.397853801169|99.397853801169|99.397853801169||99.358726445743|97.343029384159|93.131143760177|91.284604177974|-105.15097918859|-105.15097918859|-105.15097918859|-105.15097918859|-105.15097918859|-105.15097918859|-105.15097918859|-105.15097918859|-105.15097918859|-105.15097918859|-105.15097918859|-105.15097918859|-112.0844208968|-118.20491295527|||-124.87196564509|-124.87196564509|-124.87196564509|-127.82996182788|118.8310598465|118.8310598465|118.8310598465|118.8310598465|118.8310598465|118.8310598465|118.8310598465|118.8310598465|118.8310598465|118.8310598465|118.8310598465|118.8310598465|117.45192573642|117.45192573642|117.23385893386|117.23385893386
09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP||||||||-3536.9729621266|-3536.9729621266|-3536.9729621266|-3536.9729621266|-3536.9729621266|-3536.9729621266|-3536.9729621266|-3536.9729621266|-3643.5810690296|-3745.9234100329|-3750.6626869767|-3750.6626869767|-3750.6626869767|-3750.6626869767|-3750.6626869767|-3796.2918744186|3311.7815128898|3311.7815128898|3311.7815128898|3311.7815128898|3311.7815128898|3311.7815128898|3311.7815128898|3311.7815128898|3311.7815128898|3311.7815128898|3311.7815128898|3258.2179171479|3258.2179171479||3095.7976857199|-3500.3643301789|-3500.3643301789|-3500.3643301789||-3500.3643301789|-3500.3643301789|-3500.3643301789|-3500.3643301789|-3500.3643301789|-3500.3643301789|-3500.3643301789|-3500.3643301789|-3500.3643301789|-3500.3643301789|-3500.3643301789|-3500.3643301789|-3500.3643301789|-3500.3643301789|-3500.3643301789|-3500.3643301789|-3500.3643301789|-3500.3643301789|-3500.3643301789|-3500.3643301789|-3500.3643301789|-3500.3643301789|-3500.3643301789|-3570.6825890876|-3775.7584323196|3197.599433909|3197.599433909|3197.599433909|3197.599433909|3197.599433909|3197.599433909|3197.599433909|3146.7771487878|3110.0301653198|3072.2557392442|-3518.2903302443|-3518.2903302443|-3518.2903302443|-3518.2903302443|-3518.2903302443|-3518.2903302443|-3518.2903302443|-3539.868814443||-3539.868814443|-3539.868814443|-3539.868814443|-3539.868814443|-3539.868814443|-3539.868814443|-3539.868814443|-3672.6320160478|-3747.0438701238||-3747.0438701238|-3747.0438701238|-3747.0438701238||-3747.0438701238|-3747.0438701238|-3747.0438701238|-3747.0438701238||-3747.0438701238|-3840.048744582|-4011.7208273134|-4141.8201076194|-4141.8201076194|-4141.8201076194|-4141.8201076194|-4141.8201076194|-4141.8201076194|-4192.5778973549|-4211.9918052635|-4211.9918052635|-4211.9918052635|-4211.9918052635|-4211.9918052635|-4211.9918052635|-4211.9918052635|-4211.9918052635|-4211.9918052635|-4211.9918052635|-4211.9918052635|-4211.9918052635|-4211.9918052635|-4211.9918052635|-4211.9918052635|-4211.9918052635|-4235.8242280706|-4329.2491423007|3940.043602651|3940.043602651|3940.043602651|3940.043602651|3758.9373362789|3679.3748180877|3546.0334974901|3546.0334974901|3546.0334974901|3546.0334974901|3546.0334974901|3546.0334974901|3546.0334974901|3546.0334974901|3546.0334974901|3546.0334974901|3546.0334974901|3546.0334974901|3499.7594416556|3471.551503819|3471.551503819|3471.551503819|3471.551503819|3321.4461153544|3150.4956837271|3100.5290586106|3100.5290586106|3100.5290586106|3077.2545095673|2945.8383439637|2896.7648266263|2886.2837365757|2886.2837365757|2870.8708184175|2837.4639733549|2837.4639733549|2692.7377481721|2623.8752757468|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772||2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2611.6222527772|2592.9136141969|2577.4040157743|2465.1711286381|2416.2606526397|2416.2606526397|2411.1229473774|2393.1921637527|2360.7690708363|2094.7434120403|-2470.3823888465|-2470.3823888465|-2470.3823888465|-2470.3823888465|-2470.3823888465|-2470.3823888465||-2470.3823888465|-2470.3823888465|-2470.3823888465|-2470.3823888465|-2470.3823888465|-2470.3823888465|-2470.3823888465|-2481.4687824581|-2481.4687824581|-2481.4687824581|-2481.4687824581|-2481.4687824581|-2481.4687824581|-2481.4687824581|-2482.7701018001|-2482.7701018001|-2616.4112242223|-2823.7902491359|||-3058.1002768177|-3127.0558631308|-3201.5581112905|-3201.5581112905|-3201.5581112905|-3212.4986454663|-3212.4986454663|-3212.4986454663|-3212.4986454663|-3249.4187554738|-3249.4187554738|-3249.4187554738|-3249.4187554738|-3292.0949633803|-3292.0949633803|-3292.0949633803|-3292.0949633803|-3361.2166259781|-3377.4629177534|-3418.8476863927
09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP||||||||215.21177362736|215.21177362736|215.21177362736|215.21177362736|215.21177362736|208.04085958595|198.1009550955|198.10025925241|198.10025925241|198.10025925241|198.10025925241|182.13917694712|175.1777836155|175.1777836155|175.1777836155|175.1777836155|175.1777836155|169.33642623945|151.31825137717|149.68173942203|149.68173942203|149.68173942203|149.68173942203|149.68173942203|149.68173942203|149.68173942203|140.53526602448|137.22255064751|137.22255064751||131.69172294168|-156.70448004233|-156.70448004233|-156.70448004233||-156.70448004233|-156.70448004233|-156.70448004233|-156.70448004233|-156.70448004233|133.31016322219|133.31016322219|133.31016322219|133.31016322219|133.31016322219|133.31016322219|133.31016322219|130.67795913576|130.47551015085|127.27834461206|124.2215439942|-146.4355372745|-146.4355372745|-146.4355372745|-146.4355372745|-146.4355372745|-146.4355372745|-146.4355372745|-146.4355372745|-146.4355372745|-146.4355372745|-146.4355372745|-146.4355372745|-146.4355372745|-146.4355372745|-146.4355372745|-146.4355372745|-146.67837474944|-148.03152749938|-151.58521913504|130.91676321034|130.91676321034|130.91676321034|130.91676321034|130.91676321034|130.91676321034|130.91676321034|130.91676321034||130.91676321034|130.91676321034|130.91676321034|130.91676321034|127.15751467816|121.2583496424|115.4499689718|115.4499689718|115.4499689718||115.4499689718|103.94440996867|103.16045552075||102.07021778432|102.07021778432|102.07021778432|102.07021778432||102.07021778432|102.07021778432|102.07021778432|102.07021778432|102.07021778432|102.07021778432|102.07021778432|102.07021778432|102.07021778432|102.07021778432|102.07021778432|102.07021778432|102.07021778432|102.07021778432|102.07021778432|102.07021778432|102.07021778432|102.07021778432|102.07021778432|102.07021778432|102.07021778432|102.07021778432|102.07021778432|100.21690864925|97.739790088316|97.739790088316|97.739790088316|97.739790088316|97.739790088316|93.834877833366|93.834877833366|93.834877833366|93.834877833366|93.834877833366|93.834877833366|93.834877833366|93.834877833366|93.834877833366|93.834877833366|93.834877833366|93.834877833366|93.834877833366|93.834877833366|93.834877833366|91.489280489419|91.489280489419|91.489280489419|91.489280489419|91.489280489419|91.489280489419|90.043644988243|89.780425657098|89.780425657098|83.294912988681|82.19892426389|82.19892426389|82.19892426389|82.19892426389|82.19892426389|82.19892426389|82.19892426389|82.113625593354|82.113625593354|82.113625593354|82.113625593354|82.113625593354|82.113625593354|82.113625593354|82.113625593354|82.113625593354|82.113625593354|82.113625593354|82.113625593354|82.113625593354|82.113625593354|82.113625593354|82.113625593354|78.654029708626|-85.538038461584|-85.538038461584|-85.538038461584|-85.538038461584|-85.538038461584|-85.538038461584|-86.703377424764||78.251950348291|78.251950348291|78.251950348291|76.796465415962|76.796465415962|76.796465415962|76.796465415962|76.796465415962|76.796465415962|76.796465415962|75.76829287212|74.980605969224|74.980605969224|72.495117065414|69.216796739348|68.851993833922|67.257679835049|67.257679835049|67.257679835049|67.257679835049||66.494670268302|66.494670268302|65.360741266944|-75.081593066763|-75.081593066763|-75.081593066763|-75.081593066763|-75.081593066763|-75.081593066763|-75.081593066763|-75.081593066763|-75.081593066763|-75.081593066763|-75.081593066763|-75.081593066763|-75.081593066763|-80.368437588558|-86.7538193733|||-92.242988472429|-92.242988472429|-93.636650806497|-98.946279691138|-101.3347504652|-103.34416803126|-104.49907550552|95.154092214766|95.154092214766|95.154092214766|95.154092214766|95.154092214766|95.154092214766|95.154092214766|95.154092214766|95.154092214766|95.154092214766|95.154092214766|95.154092214766|95.154092214766
09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP||||||||-992.21660825342|-992.21660825342|-992.21660825342|-992.21660825342|-992.21660825342|-992.21660825342|-992.21660825342|-992.21660825342|-1014.8517869482|-1044.9387851673|-1044.9387851673|-1044.9387851673|-1044.9387851673|-1048.0838972132|-1048.0838972132|-1048.0838972132|-1048.0838972132|-1048.0838972132|-1048.0838972132|-1048.0838972132|-1048.0838972132|-1048.0838972132|-1048.0838972132|-1048.0838972132|-1048.0838972132|-1048.0838972132|-1048.0838972132|-1048.0838972132|-1048.0838972132||-1048.0838972132|-1048.0838972132|-1049.315441348|-1064.5171570533||-1076.7457572748|-1076.7457572748|-1076.7457572748|-1093.0508414164|-1094.7231571293|-1120.1923968104|-1132.842465198|-1132.842465198|-1165.7694057755|1000.754009132|1000.754009132|1000.754009132|1000.754009132|1000.754009132|1000.754009132|1000.754009132|1000.754009132|1000.754009132|1000.754009132|980.83778792444|936.76420880494|-1148.1985076482|-1148.1985076482|-1171.665008498|-1217.2388983311|-1224.154331479|1079.3611742134|1079.3611742134|1079.3611742134|1079.3611742134|1079.3611742134|1079.3611742134|1079.3611742134|1079.3611742134|1064.6384768808|1064.6384768808|1064.6384768808|1064.6384768808|1064.6384768808|1061.264974312|1025.5597033576|1025.5597033576|1025.5597033576||1025.5597033576|1025.5597033576|1025.5597033576|984.5107815084|931.99435498654|931.99435498654|931.99435498654|931.99435498654|931.99435498654||931.99435498654|903.88261665171|-1018.4552583653||-1018.4552583653|-1018.4552583653|-1029.0682202041|-1029.0682202041||-1030.7424668934|-1054.2138521038|-1059.3516489764|-1059.3516489764|-1059.3516489764|-1065.1084421012|-1065.1084421012|-1065.1084421012|-1065.1084421012|-1065.1084421012|-1079.8449048944|-1079.8449048944|-1079.8449048944|-1079.8449048944|-1081.2990565368|-1081.2990565368|-1081.2990565368|-1081.2990565368|-1081.2990565368|-1089.2211739298|-1119.5014492961|-1119.5014492961|-1134.4728658422|-1134.4728658422|-1134.4728658422|-1134.4728658422|-1134.4728658422|-1134.4728658422|-1159.692073158|-1189.9356368423|-1205.2062631581|-1217.1736257312|-1251.1094144829|-1251.1094144829|-1295.3993494255|-1320.7597402899|-1320.7597402899|-1320.7597402899|-1320.7597402899|-1320.7597402899|-1320.7597402899|-1320.7597402899|-1327.3247466254|-1327.3247466254|-1327.3247466254|-1330.1814082653|-1330.1814082653|-1330.1814082653|-1351.0665309325|-1351.0665309325|-1351.0665309325|-1351.0665309325|-1351.0665309325|-1351.0665309325|-1367.2961454806|-1376.7179394229|-1378.5754882476|-1388.673442281|-1388.673442281|-1399.3802412329|-1399.3802412329|-1399.3802412329|-1399.3802412329|-1399.3802412329|-1399.3802412329|-1409.9734394027|-1409.9734394027|-1409.9734394027|-1409.9734394027|-1409.9734394027|-1446.0815993363|-1455.368443707|-1487.3538263411|-1491.5042514901|-1498.0602794335|-1519.3426051442|-1519.3426051442|-1519.3426051442|-1519.3426051442|-1519.3426051442|-1519.3426051442|-1519.3426051442|-1519.3426051442|-1519.3426051442|-1522.3251168269||-1574.2501298076|1356.7291179403|1356.7291179403|1356.7291179403|1356.7291179403|1356.7291179403|1356.7291179403|1356.7291179403|1356.7291179403|1356.7291179403|1356.7291179403|1356.7291179403|1356.7291179403|1356.7291179403|1350.7852243998|1350.7852243998|1350.7852243998|1350.7852243998|1350.7852243998|1350.7852243998||1291.9835826665|1238.3150918517|-1456.017175051|-1456.017175051|-1456.017175051|-1456.017175051|-1456.017175051|-1456.017175051|-1456.017175051|-1456.017175051|-1456.017175051|-1456.017175051|-1456.017175051|-1456.017175051|-1456.017175051|-1456.017175051|-1514.1857500566|-1595.2063889518|||-1650.712470671|-1650.712470671|-1650.712470671|-1650.712470671|-1650.712470671|-1650.712470671|-1650.712470671|-1650.712470671|-1650.712470671|-1650.712470671|-1650.712470671|-1650.712470671|-1650.712470671|-1706.3471896344|-1757.0524329272|-1766.3610283051|-1766.3610283051|-1846.7535991873|-1846.7535991873|-1846.7535991873
09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP||||||||1795.3298026227|1758.1442251364|1700.4380279293|1652.7012690485|1652.7012690485|1647.4458544984|1615.990837268|1615.990837268|1615.990837268|1615.990837268|1615.990837268|1519.1564858533|1515.7294287259|1484.2191796323|1484.2191796323|1484.2191796323|1484.2191796323|1484.2191796323|1484.2191796323|1484.2191796323|1484.2191796323|1484.2191796323|1484.2191796323|1484.2191796323|1484.2191796323|1484.2191796323|1484.2191796323|1484.2191796323|1484.2191796323||1484.2191796323|1484.2191796323|1484.2191796323|1481.0768662581||1473.6965180645|1421.8850200717|1401.1893775011|1401.1893775011|1401.1893775011|1401.1893775011|1401.1893775011|1401.1893775011|1401.1893775011|1388.543752779|1338.9375030878|1326.2193814084|1326.2193814084|1326.2193814084|1326.2193814084|1326.2193814084|1326.2193814084|1326.2193814084|1326.2193814084|1290.0431175544|1290.0431175544|1290.0431175544|1290.0431175544|1290.0431175544|1290.0431175544|1290.0431175544|1290.0431175544|1290.0431175544|1290.0431175544|1290.0431175544|1290.0431175544|1290.0431175544|1290.0431175544|1290.0431175544|1290.0431175544|1290.0431175544|1290.0431175544|1216.4367972826|1173.8186636474|-1276.2219281489|-1276.2219281489|-1276.2219281489|-1276.2219281489||-1276.2219281489|-1281.0799201654|-1293.6384364409|-1293.6384364409|-1293.6384364409|-1332.423995606|-1332.423995606||1162.1989268505||1162.1989268505|1162.1989268505|1162.1989268505||1162.1989268505|1162.1989268505|1162.1989268505|1162.1989268505||1162.1989268505|1162.1989268505|1162.1989268505|1162.1989268505|1147.5912677167|1147.5912677167|1145.9347419075|1145.7296782617|1145.7296782617|1145.7296782617|1145.7296782617|1128.8663091796|-1296.7188111914|-1296.7188111914|-1296.7188111914|-1296.7188111914|-1296.7188111914|-1326.9097902126|-1333.510878014|-1343.9197824964|-1343.9197824964|-1343.9197824964|-1343.9197824964|-1343.9197824964|-1343.9197824964|-1343.9197824964|-1343.9197824964|-1343.9197824964|1159.1731080292|1159.1731080292|1089.0812311435|1084.2569234928|1062.229914992|1051.6443499911|1033.2159444346|1019.9621604828|1016.5564615677|1016.5564615677|1016.5564615677|1009.5141500836|1009.5141500836|956.96016675952|922.47279390881|922.47279390881|922.47279390881|915.52143797322|915.52143797322|915.52143797322|915.52143797322|915.52143797322|911.46826441469|896.87440051197|896.87440051197|881.72618581309|881.72618581309|881.72618581309|881.72618581309|863.52909534787|853.63113216443|853.63113216443|853.63113216443|836.31236907159|821.29152119066|810.1572457674|800.17471751933|788.42196380025|788.42196380025|788.42196380025|788.42196380025|788.42196380025|788.42196380025|788.42196380025|788.42196380025|788.42196380025|786.05923456828|786.05923456828|786.05923456828|786.05923456828|772.67692729809|727.55176209641|727.55176209641|718.92810135359|718.92810135359|707.25344594844|688.96721722029||688.96721722029|654.74135246699|649.35597083827|649.35597083827|649.35597083827|649.35597083827|631.33996759808|618.68308312494|618.68308312494|618.68308312494|613.87009236105|612.57788040116|601.69764489018|599.17610480269|599.17610480269|571.64011644744|554.24705734251|554.24705734251|547.60784149168|530.50871276854||488.78745863171|487.65273181301|486.44747979223|472.5527553247|453.33639480522|450.28328785996|450.28328785996|450.28328785996|450.28328785996|450.28328785996|450.28328785996|450.28328785996|442.37031984439|-514.5681483616|-514.5681483616|-514.5681483616|-521.52016484622|-547.68907205136|||-602.32119116817|-607.07910129797|-614.14344588663|-620.54039992372|-620.54039992372|-620.54039992372|-620.54039992372|-620.54039992372|-620.54039992372|-620.54039992372|-620.54039992372|-620.54039992372|-620.54039992372|-620.54039992372|-620.54039992372|-620.54039992372|-620.54039992372|569.94529982586|569.94529982586|569.94529982586
09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP||||||||170.26762977445|-187.66170934413|-187.66170934413|-187.66170934413|-187.66170934413|-187.66170934413|-187.66170934413|-188.65189927125|-189.52030556811|-189.52030556811|-189.52030556811|-189.52030556811|-189.52030556811|-189.52030556811|-189.52030556811|-189.52030556811|-189.95172231566|-189.95172231566|-189.95172231566|-191.03804859634|-191.03804859634|-191.03804859634|-191.03804859634|-191.03804859634|-196.73672066261|178.56082051119|178.56082051119|178.56082051119|178.56082051119||177.45646723466|176.0683621302|176.0683621302|176.0683621302||176.0683621302|176.0683621302|176.0683621302|176.0683621302|176.0683621302|176.0683621302|176.0683621302|176.0683621302|176.0683621302|176.0683621302|176.0683621302|176.0683621302|176.0683621302|176.0683621302|176.0683621302|176.0683621302|176.0683621302|176.0683621302|173.79818014467|173.28389582324|173.28389582324|173.28389582324|173.28389582324|173.28389582324|-189.77605453921|-189.77605453921|-192.61228282134|-200.03985533499|-200.03985533499|-204.3498392611|-204.55537695678|-207.58930772975|-215.46034192195|-222.28926880216|-225.24292444712|-225.24292444712|-226.66270301344|-226.66270301344|-226.66270301344|-226.66270301344|-228.62522557048|-230.63913952276|-236.73350558365||-236.73350558365|-237.24207536733|-237.24207536733|-237.24207536733|-237.24207536733|-237.24207536733|-239.13008374148|-246.47787082386|-249.19763424874||-251.83818663121|-251.83818663121|-251.83818663121||-251.83818663121|-253.54257983724|-253.54257983724|-253.54257983724||-253.54257983724|-258.78018569919|-258.78018569919|-258.78018569919|-258.78018569919|-261.78353966576|-261.81504407307|-263.75931971615|-263.75931971615|-263.75931971615|-264.39924412905|-266.77693792117|243.00590197671|243.00590197671|243.00590197671|243.00590197671|243.00590197671|243.00590197671|243.00590197671|243.00590197671|243.00590197671|243.00590197671|242.62587210517|242.62587210517|242.62587210517|242.62587210517|242.62587210517|242.62587210517|242.62587210517|242.62587210517|242.62587210517|242.62587210517|242.62587210517|235.33430233908|228.3992248212|219.44358313467|208.60398126074|-226.1032902595|-226.1032902595|-226.1032902595|-226.1032902595|-226.89254473278|-228.54727192531|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-228.63086976208|-229.92318862454|-231.25294316689|-231.25294316689|-231.25294316689|-231.25294316689|-231.25294316689|-231.25294316689|-231.25294316689|-231.25294316689|-231.25294316689|-231.25294316689|-231.25294316689|-231.25294316689|-231.25294316689|-232.78104796321||-235.22926432701|-235.22926432701|-235.22926432701|-235.22926432701|-235.22926432701|210.12417691968|210.12417691968|210.12417691968|210.12417691968|210.12417691968|210.12417691968|210.12417691968|210.12417691968|210.12417691968|210.12417691968|210.12417691968|210.12417691968|207.44916697328|207.44916697328|207.44916697328||207.44916697328|207.44916697328|207.44916697328|207.44916697328|207.44916697328|207.44916697328|207.44916697328|207.44916697328|207.44916697328|207.44916697328|207.44916697328|207.44916697328|-239.32999241993|-239.32999241993|-239.32999241993|-239.32999241993|-256.78332491103|-275.98147212337|||-294.78268163379|-294.78268163379|-298.92520181532|277.31102495244|277.31102495244|277.31102495244|277.31102495244|277.31102495244|277.31102495244|277.31102495244|277.31102495244|277.31102495244|277.31102495244|277.31102495244|277.31102495244|277.31102495244|277.31102495244|277.31102495244|277.31102495244|267.40113883604
09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP||||||||-242.20733856761|-242.20733856761|-242.20733856761|-242.20733856761|-245.00597354026|-245.00597354026|-245.80058461761|-245.80058461761|232.58296288418|232.58296288418|232.58296288418|232.58296288418|232.58296288418|232.58296288418|232.58296288418|232.58296288418|232.58296288418|232.58296288418|232.58296288418|232.58296288418|232.58296288418|232.58296288418|232.58296288418|232.58296288418|232.58296288418|232.58296288418|232.58296288418|232.58296288418|232.42551431576||229.73059684274|-248.62758830093|-248.62758830093|-248.62758830093||-250.39176477882|-251.69903041148|-251.69903041148|-251.69903041148|-251.69903041148|-251.69903041148|-251.69903041148|-251.69903041148|-258.72114490164|-259.71746284153|-259.71746284153|-261.16044795251|-261.16044795251|-262.15049772501|-263.66721969446|-263.86385147464|-263.86385147464|-264.34872386071|-266.08191540079|-267.07925688968|-267.07925688968|-267.07925688968|-267.07925688968|-267.07925688968|-269.42809492553|-269.42809492553|-274.83677213948|-285.87419126609|-286.10353715115|-286.10353715115|-286.10353715115|-286.10353715115|-286.10353715115|-286.10353715115|-286.10353715115|-286.10353715115|-294.22615239017|-297.83461376686|-303.01068196317|-303.76186884797|-305.56198574603|-305.56198574603|-305.56198574603||-305.56198574603|-308.19827121785|-308.19827121785|-308.19827121785|-308.19827121785|-309.27255705907|-309.27255705907||286.28466383315||286.28466383315|286.28466383315|286.28466383315||277.78851537016|275.09693255576|275.09693255576|273.05214728418||269.03016364908|268.97795961009|-284.78729532745|-284.78729532745|-284.78729532745|-284.78729532745|-284.78729532745|-284.78729532745|-284.78729532745|-284.78729532745|-284.78729532745|-284.78729532745|-284.78729532745|-284.78729532745|-284.78729532745|-284.78729532745|-284.78729532745|-284.78729532745|-287.54143925272|-290.8488269789|-290.8488269789|-290.8488269789|-290.8488269789|-290.8488269789|-290.8488269789|-290.8488269789|-290.8488269789|-290.8488269789|-290.8488269789|-290.8488269789|-290.8488269789|-290.8488269789|-290.8488269789|-290.8488269789|-290.8488269789|-290.8488269789|-290.8488269789|-290.8488269789|-290.8488269789|-290.8488269789|-290.8488269789|-290.8488269789|-290.8488269789|273.26251690341|273.26251690341|273.26251690341|273.26251690341|273.26251690341|273.26251690341|273.26251690341|271.09724100379|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.43769090107|268.20854544564|265.87326555057|265.87326555057|265.87326555057|265.87326555057|265.87326555057|265.87326555057|265.87326555057|265.87326555057|265.87326555057|265.87326555057|265.87326555057|265.87326555057|264.92069821059|264.92069821059|261.3563313451|253.45147927233|252.04194971892||252.04194971892|247.89511661793|247.89511661793|247.89511661793|247.89511661793|247.89511661793|247.89511661793|247.89511661793|247.89511661793|247.89511661793|247.89511661793|236.93901846437|230.71002051597|226.45557835107|221.00619816786|217.78466463096|216.73296070106|213.17551189007|212.29692825934|212.29692825934||208.60769806594|207.58666427894|207.58666427894|202.90184919882|-225.0537629266|-225.0537629266|-225.0537629266|-225.0537629266|-225.0537629266|-225.0537629266|-225.0537629266|-225.0537629266|-225.0537629266|-225.0537629266|-226.14353447728|-226.14353447728|-233.90948275254|-248.67720305837|||-265.99346056589|-265.99346056589|-268.79828951766|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283|250.69416797283
09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP|-8786.4807498608|-8786.4807498608|-8786.4807498608|-8786.4807498608|-8786.4807498608|-8786.4807498608|-8786.4807498608|-8786.4807498608|-8953.8119442898|-9089.0132714331|-9102.0147460368|-9330.8891225694|8323.3283641023|8323.3283641023|8323.3283641023|8323.3283641023|8323.3283641023|8323.3283641023|8323.3283641023|8323.3283641023|8323.3283641023|8323.3283641023|8073.5315156692|-8676.2430364109|-8676.2430364109|-8676.2430364109|-8676.2430364109|-8676.2430364109|-8676.2430364109|-8676.2430364109|-8676.2430364109|-8676.2430364109|-8676.2430364109|-8676.2430364109|-8676.2430364109|-8676.2430364109||-8676.2430364109|-8676.2430364109|-8676.2430364109|||-8676.2430364109|-8676.2430364109|-8676.2430364109|-8676.2430364109|-8676.2430364109|-8676.2430364109||-8676.2430364109|-8676.2430364109|-8676.2430364109|-8822.7700404566|-8934.9111560629|-9037.3457289587|-9174.7174766208|-9176.5400945936|-9176.5400945936|-9205.3778828818|-9249.6976476464|-9341.4461174309|-9341.4461174309|-9341.4461174309|-9341.4461174309|-9422.9956860343|-9604.300512574|-9604.300512574|-9604.300512574|-9604.300512574|-9604.300512574|-9604.300512574|-9604.300512574|-9604.300512574|-9807.0561250823|-9871.2290278692|-10039.587808744|-10048.226075094|-10048.226075094|-10048.226075094|-10437.528972327|-10650.365524807|-10976.63027754|-10976.63027754|-11167.9225306|-11442.72534642|-11442.72534642|-11453.805940466|-11781.895489407|-12709.328321564|11111.690753818|10874.434170909|10798.482412121|10679.424902357|10630.523185675|10630.523185675|10630.523185675|10414.025761861|10367.261312481|10367.261312481|10367.261312481|10367.261312481|10367.261312481|10367.261312481|10367.261312481|10367.261312481|10367.261312481|10367.261312481||10367.261312481|10367.261312481|10367.261312481|10367.261312481|10367.261312481|10367.261312481|10367.261312481|10274.123680534|-11231.602311484|-11231.602311484|-11231.602311484|-11231.602311484|-11231.602311484|-11231.602311484|-11231.602311484|-11403.891457205|-11597.490508005|-11745.989453339|-11814.988281488|-11820.720100602|-11820.720100602|-11828.19143913|-11828.19143913|-11828.19143913|-11828.19143913|-11828.19143913|-11828.19143913|-11859.490487922|-11999.989431024|-12069.770902499|-12069.770902499|-12203.63433611|-12440.982595678|-12651.591772975|-13112.990858862|-13313.507233162|-13313.507233162|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11990.04616242|11909.471416214|11909.471416214|11909.471416214|11880.134906905|-13621.260195815|-13621.260195815|-13621.260195815|-13621.260195815|-13621.260195815|-13621.260195815|-13621.260195815|-13621.260195815|-13621.260195815|-13621.260195815|-13621.260195815|-13621.260195815|-13644.900217572||-14085.389130636|12479.622151711|12479.622151711|12479.622151711|12479.622151711|12479.622151711|12357.921830532|12357.921830532|12357.921830532|12357.921830532|12357.921830532|12349.970191495|12349.970191495|12349.970191495|12349.970191495|12349.970191495|12349.970191495|12349.970191495|12349.970191495|12349.970191495|12349.970191495|12349.970191495|12296.244657217|12164.938508018|12068.042786687|11673.825318541|11514.971605855|11514.971605855|11514.971605855|11514.971605855|11514.971605855||11326.190673172|11129.267414635||11109.019349595|10624.299277328|-12535.308031456|-12535.308031456|||-12535.308031456|-12535.308031456|-12535.308031456|-12535.308031456|-12535.308031456|-12535.308031456|-12535.308031456|-12535.308031456|-12535.308031456|-13092.453368285|-13192.725964761|-13531.08440529|-13775.816005877|-13779.073339864|-13919.983998424|-13919.983998424|-13919.983998424|-13919.983998424|-13919.983998424||-13919.983998424|-13919.983998424|-13919.983998424|-13919.983998424|-13919.983998424|-13919.983998424|-13919.983998424|-13981.148887138|-14250.33209682|-14303.646774245|-14490.107526938
09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP||||||||77.938367508639|77.938367508639|77.938367508639|77.938367508639|77.938367508639|77.938367508639|77.938367508639|77.938367508639|77.938367508639|73.731518691103|68.057245618017|64.546891504167|64.546891504167|64.546891504167|64.546891504167|64.546891504167|64.546891504167|64.546891504167|55.852103875344|51.891225468521|51.813291072789|51.813291072789|51.813291072789|51.813291072789|51.813291072789|48.13698948748|43.62443424736|42.077149672359|35.507941240569||34.919936491935|33.593256479386|33.593256479386|33.593256479386||32.756799752187|32.756799752187|32.429778477297|-38.828585070373|-38.828585070373|-38.828585070373|-38.828585070373|-38.828585070373|-38.828585070373|-38.828585070373|-38.828585070373|-38.828585070373|-38.828585070373|-38.828585070373|-38.828585070373|-40.306759960123|-40.440420902454|-40.440420902454|-40.440420902454|-40.440420902454|-41.061579161974|33.250131518654|33.250131518654|33.250131518654|33.250131518654|33.250131518654|33.250131518654|33.250131518654|33.250131518654|33.250131518654|33.250131518654|33.0807034252|29.786892652281|-36.495756085507|-36.495756085507|-36.495756085507|-36.528617152231|-37.817906972056|-38.719899305906|32.935311830085|32.935311830085|29.947567555685|28.247297496022||24.33412005079|24.33412005079|24.33412005079|23.671243420047|-28.319474482494|-28.319474482494|-28.319474482494|-28.319474482494|-28.319474482494||-28.319474482494|-28.319474482494|-28.319474482494||-28.319474482494|-28.319474482494|-28.319474482494|-28.319474482494||-28.319474482494|24.717285841106|24.717285841106|24.717285841106|24.717285841106|24.717285841106|23.033095802862|21.356217240844|20.468019326035|20.43860293355|20.43860293355|19.151226159891|19.084945825011|19.084945825011|19.084945825011|18.896374143624|18.896374143624|18.896374143624|18.896374143624|18.896374143624|18.896374143624|18.865893439334|18.865893439334|18.512213623427|18.512213623427|18.210792236751|18.199543693191|-19.931995719018|-19.931995719018|-19.931995719018|-19.931995719018|-19.931995719018|-19.931995719018|-19.931995719018|-19.931995719018|-19.931995719018|-19.931995719018|-20.213327983289|-20.223186710611|-20.223186710611|-20.223186710611|-20.881318864044|-21.17646430247|-21.476627490178|-21.618475328171|-21.839972268965|-21.977841458238|-21.977841458238|-21.977841458238|-22.130364697858|-22.130364697858|-22.130364697858|-22.130364697858|-22.175404753602|-22.40322856364|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.687131046725|20.369034157277|20.222268908441|20.222268908441|20.222268908441|20.214241427181|20.214241427181|20.214241427181|20.214241427181|20.214241427181|20.214241427181|20.214241427181|20.214241427181||20.214241427181|20.214241427181|20.214241427181|20.214241427181|20.214241427181|20.214241427181|20.214241427181|19.915824592111|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296||-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.885450185296|-21.906109825766|-21.906109825766|-22.273456697107|-23.270507314073|||20.15521334023|20.15521334023|20.15521334023|20.15521334023|20.006588334915|20.006588334915|20.006588334915|20.006588334915|20.006588334915|20.006588334915|20.006588334915|20.006588334915|19.879979424383|19.879979424383|19.879979424383|19.879979424383|19.879979424383|19.879979424383|19.879979424383|19.879979424383
09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP|-5840.537933738|-6036.9324437975|-6036.9324437975|-6036.9324437975|-6036.9324437975|-6036.9324437975|-6170.4804931083|-6397.3116590092|-6459.0129544547|-6485.7643938385|-6490.9326598206|-6591.230733134|-6593.6417590824|-6593.6417590824|-6593.6417590824|-6593.6417590824|-6605.6331790743|-6605.6331790743|-6605.6331790743||-6605.6331790743|-6605.6331790743|-6605.6331790743|-6605.6331790743|-6605.6331790743|-6605.6331790743||-6605.6331790743|-6605.6331790743|-6605.6331790743|-6605.6331790743|-6605.6331790743|-6605.6331790743|-6605.6331790743|-6605.6331790743|-6605.6331790743|-6605.6331790743|-6605.6331790743|-6605.6331790743|-6605.6331790743|-6605.6331790743||-6605.6331790743|-6605.6331790743|-6605.6331790743|-6605.6331790743|-6605.6331790743|-6605.6331790743|-6605.6331790743|-6605.6331790743|-6605.6331790743|-6605.6331790743|-6657.9535323047|6123.1278706382|6123.1278706382|6123.1278706382|6093.9903336179|6093.9903336179|6093.9903336179|6093.9903336179|6093.9903336179|6093.9903336179|6048.0725929088|6012.4973254542|5996.7459882774|5996.7459882774|5996.7459882774|5832.2733203082|5763.6405583115|5763.6405583115|5763.6405583115|5763.6405583115|5734.0172870128|5586.9358744587|5569.7896783612|5569.7896783612|5569.7896783612||5569.7896783612|5569.7896783612|5569.7896783612|5564.7884447068|5494.9926675128|5484.3028537726|5484.3028537726|5481.015609644|5481.015609644||5413.8064065489|5385.1960561047|5328.6176882066|5319.4530845524|5142.9420937301|4943.6578547956|4932.0919575988|4932.0919575988|4890.5411128268|-5294.4748361278|-5294.4748361278|-5294.4748361278|-5294.4748361278||-5294.4748361278|-5294.4748361278|-5365.7498179198|-5474.6109087998|-5610.2621208887|5157.5736777203|5157.5736777203|5157.5736777203|5157.5736777203|5157.5736777203|5157.5736777203|5017.2763085781|-5473.6216175074|-5473.6216175074|-5473.6216175074|-5473.6216175074|-5473.6216175074|-5485.6629083415|-5562.8726097044|-5562.8726097044|-5562.8726097044|-5562.8726097044|-5562.8726097044|-5562.8726097044|-5562.8726097044||-5562.8726097044|-5562.8726097044|-5562.8726097044|-5562.8726097044|-5562.8726097044|-5562.8726097044|-5562.8726097044||-5562.8726097044|-5562.8726097044|-5562.8726097044|-5562.8726097044|-5562.8726097044|-5562.8726097044|-5562.8726097044|-5562.8726097044|-5562.8726097044|-5562.8726097044|-5612.3584552271|-5636.3427280302|-5660.1585867002|-5677.8706518891|-5729.6340576545|-5870.3156196161|-5920.1990078006|-5920.1990078006|-5920.1990078006|-5920.1990078006|-5920.1990078006|-5963.4266224973|-5963.4266224973|-5963.4266224973|-6016.3073583304|-6101.0081759226|5687.7684962984|5687.7684962984|5687.7684962984|5687.7684962984|5687.7684962984|5687.7684962984|5687.7684962984|5687.7684962984|5687.7684962984|5687.7684962984|5687.7684962984|5653.853884776|5621.8098719734|5603.7145020211|5603.7145020211|5603.7145020211|5596.8494466901|5505.4673017682|5505.4673017682|5505.4673017682|5505.4673017682|5462.6025575202|5322.7250639113|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5213.3555041561|5102.7005601734|4922.7784693499|4922.7784693499|4905.5195052811|4905.5195052811|4905.5195052811|4769.8550058679||4696.2000065198|4667.8888961332|4552.0709957035|4521.7697477821|-5251.1403408984|-5251.1403408984|-5251.1403408984|-5251.1403408984||-5251.1403408984|-5251.1403408984|-5251.1403408984||-5251.1403408984||-5251.1403408984|-5251.1403408984|-5251.1403408984|-5432.5309885851|-5745.6425589313|-5795.8543472919|-5795.8543472919||-5795.8543472919|-5795.8543472919|-5795.8543472919|-5795.8543472919|-5795.8543472919|-5795.8543472919|-5795.8543472919|-5795.8543472919|-5795.8543472919|-5795.8543472919||-5829.2742822827|-5829.2742822827|-5829.2742822827|-5840.668473954|-5840.668473954|-5840.668473954
09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP|-1.6418959467508|-1.6418959467508|||-1.6418959467508|-1.6559954979792|-1.6794394363711|-1.6865993859315|-1.6871047635824|-1.6871047635824|-1.6871047635824|-1.7184497868519|-1.7738330800777|-1.784793948863||-1.784793948863|-1.8192154828421|-1.8807950023933|-1.8981055820566|-1.9334506287157|1.7699587246537|1.7699587246537|1.7699587246537|1.7699587246537|1.7699587246537|1.7699587246537|1.7321764187415|1.7140848853411|-1.8733786269886|-1.8733786269886|-1.8733786269886|-1.8733786269886|-1.8733786269886|-1.8733786269886|-1.8733786269886|-1.8733786269886||-1.8733786269886|-1.9142328908982|-1.9142328908982|-1.9330365449126||-1.9544850488432|-1.9555389638221|-1.9555988704138|-1.9665142438612|-1.9665142438612|-1.9665142438612|-2.004460317316|-2.0344003046247|-2.0576669667267|-2.079712353874|-2.079712353874|-2.0980137307653|-2.1105107570883|-2.1105107570883|-2.1655675068162|-2.173408364219|-2.218787119303|-2.3492078952368|-2.4902309502028|-2.5752565954419|-2.5997516517236|-2.5997516517236|-2.5997516517236|2.3924808760449|2.3924808760449|2.3924808760449|2.3924808760449|2.3924808760449|2.3924808760449|2.3924808760449|2.3924808760449|2.3924808760449|2.3924808760449|2.3924808760449|2.3924808760449|2.3924808760449|2.3924808760449|2.3924808760449|2.3924808760449|2.3924808760449|2.3924808760449|2.3649788322233|2.3316432306262|2.2307147261271|2.2054162203894|2.2054162203894|2.2054162203894||2.2054162203894|2.2054162203894|2.2054162203894|2.2054162203894|2.2054162203894|2.2054162203894|2.1593512494946|2.1135145488336|2.1135145488336|2.1135145488336|2.1135145488336|2.0111273066814|1.9850609483177|1.9850609483177|1.9850609483177|1.9850609483177|1.9850609483177|1.9765566751612|1.9765566751612|1.9511739595348|1.9268600392799|1.9105063603813|-2.0993848031213|||-2.0993848031213|-2.0993848031213|-2.0993848031213|-2.0993848031213|-2.0993848031213||-2.0993848031213|-2.0993848031213|-2.0993848031213||-2.0993848031213|-2.0993848031213|-2.0993848031213|-2.0993848031213|-2.0993848031213|-2.0993848031213|-2.1125996219068|-2.1125996219068|-2.1125996219068|-2.1125996219068|-2.1125996219068|-2.1125996219068|-2.1125996219068|-2.1125996219068|-2.1125996219068|-2.1125996219068|-2.153999625196|-2.1549995658022|1.9065164230023|1.9065164230023|1.9065164230023|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.8973469061848|1.861496651967|-2.063109161891|-2.063109161891|-2.063109161891||-2.063109161891|-2.063109161891|-2.063109161891|-2.063109161891|-2.0867879550075|-2.0994634752819|-2.0994634752819|-2.0994634752819|-2.0994634752819|-2.0994634752819|-2.0994634752819|-2.0994634752819|-2.0994634752819|-2.0994634752819|-2.0994634752819|-2.0994634752819|-2.0994634752819|-2.0994634752819||-2.0994634752819|-2.0994634752819|-2.0994634752819|-2.0994634752819|-2.1094038426158|-2.1643874894539|-2.1643874894539|-2.2376527864579|1.9298424113719|1.9298424113719|1.9298424113719|1.9298424113719|1.9298424113719|1.8442692744432||1.6925214316777|1.6842031738074|1.6842031738074|1.6842031738074|1.6842031738074|1.6842031738074||1.6830035404929|1.6505595331466|1.6217328514297|1.6013698606182|-1.871641366446|-1.871641366446|-1.871641366446|-1.871641366446|-1.871641366446|-1.871641366446|-1.871641366446|-1.871641366446|-1.871641366446|-1.871641366446|-1.871641366446|-1.871641366446|-1.9584903438489|-1.9994337381698|-2.1915930776439|-2.2254729404267|-2.2254729404267|||-2.2254729404267|-2.2254729404267|-2.2254729404267|-2.2254729404267|-2.2254729404267|-2.2254729404267|-2.2254729404267|-2.2254729404267||-2.2254729404267|-2.2254729404267|-2.2254729404267|-2.2254729404267|-2.2438587959405|-2.3465097277028|-2.3675245057127|-2.3675245057127
09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP|18.3719369052|18.3719369052|18.3719369052|18.3719369052|18.3719369052|18.3719369052|18.3719369052|18.3719369052|18.3719369052|17.702153536804|-19.210143600217|-19.210143600217|-19.210143600217|-19.210143600217|-19.210143600217|-19.210143600217|-19.210143600217|-19.210143600217|-19.210143600217|-19.210143600217|-19.210143600217|-19.210143600217|-19.210143600217|-19.210143600217|-19.210143600217|-19.210143600217|-19.210143600217|-19.210143600217|-19.361271048377|-19.601411025602|-19.923790155603|-20.208011501874|-20.208011501874|-20.208011501874|-20.620013203715||||-20.622236956595|-21.03794575797|-21.03794575797|-22.036607012335|-22.374923781633|-22.374923781633|-22.374923781633|-22.374923781633|-22.374923781633|-22.544359185166|-22.68439339643|-22.68439339643|-22.960437552192|-23.133818909038||-23.270909835353|-23.327660013983||-23.327660013983|-23.327660013983|-23.327660013983|-23.327660013983|-23.327660013983|-23.614067529914|-23.810075414708|-24.001945375575|-24.001945375575|-24.179939454544|-24.319061012607|-24.319061012607|-24.815622669173|-24.989580743525|-25.466200953296|-26.273556635966|23.369163355023|23.369163355023|23.369163355023|23.369163355023|23.369163355023|23.369163355023|23.369163355023|23.369163355023|23.369163355023|23.369163355023|23.369163355023|23.369163355023|23.369163355023|23.184015215279||23.184015215279|23.184015215279|23.184015215279|23.184015215279|23.184015215279|22.972912106206|22.972912106206||22.972912106206|22.972912106206|22.342124180981|21.563471799635|-25.157253789082|-25.505970842574|-25.505970842574|-25.505970842574|-25.728857551387|23.162773222805|23.162773222805|23.162773222805|23.162773222805|23.162773222805|23.162773222805|23.162773222805|23.162773222805|23.162773222805|23.162773222805|23.162773222805|23.162773222805|23.162773222805|23.162773222805|23.162773222805|23.162773222805|23.162773222805|23.162773222805|23.162773222805|23.162773222805|23.162773222805|23.162773222805|23.162773222805|23.162773222805|23.162773222805|23.162773222805|23.162773222805|22.625303580895|22.31978175655|22.188646396166|22.141847402675|22.141847402675|22.020799580453|22.020799580453|||21.972303228403|21.972303228403|21.972303228403|21.972303228403|21.972303228403|21.972303228403|21.972303228403|21.372004646752|20.257781499728||19.684915865037|19.684915865037|19.098248472299|19.098248472299|19.098248472299|19.098248472299|18.881387276214|18.817042224521|18.817042224521|18.817042224521|18.817042224521||18.817042224521|18.817042224521|18.817042224521|18.817042224521|18.202268566152|16.852519844925|16.180577435931|15.892069199007|15.892069199007|15.857855322539|15.080442009273|15.080442009273|15.080442009273|15.080442009273|15.080442009273|15.080442009273|-16.979299607717|-16.979299607717|-16.979299607717|-16.979299607717|-16.979299607717|-16.979299607717|-16.979299607717|-16.979299607717|-16.979299607717|-16.979299607717|||-16.979299607717|-16.979299607717|-16.979299607717|-16.979299607717|-17.182554950143|-17.40283843083|-17.497598341249|-17.947331935324|-18.197035557868|-18.357817286521|-19.00313103891|16.390561512951|16.390561512951|16.390561512951||15.679137636937|15.679137636937|15.679137636937|15.679137636937||15.679137636937||15.679137636937|15.679137636937|15.679137636937|15.410153523327|14.893398215302|14.893398215302|14.808434020682|14.808434020682|14.808434020682|14.420482118046|-16.990712745594|||-16.990712745594|-16.990712745594|-16.990712745594|-16.990712745594||-17.961902626805|-18.255026985867|-18.255026985867|-18.255026985867|-18.255026985867|-19.22225144358|-19.546947086867|-20.329940677811|-20.477712182126|-20.797458891429|-21.057259217502|-21.057259217502|-21.057259217502|-21.057259217502|-21.057259217502|-21.057259217502|-21.057259217502|-21.057259217502|-21.057259217502|-21.057259217502|-21.057259217502|-21.057259217502
09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP|11.268380882839||||11.268380882839|11.268380882839|11.268380882839|11.138200762646|11.10977247996|11.10977247996|11.10977247996|11.10977247996|11.10977247996|11.10977247996|11.10977247996|11.10977247996|11.10977247996|10.934225238926|10.934225238926|10.89080578924|10.789784506965|10.650103762327|10.650103762327|10.366154331397|10.366154331397|10.366154331397|10.366154331397|10.366154331397|10.366154331397|10.366154331397|10.366154331397|10.366154331397|10.366154331397|10.021282348844|-11.226935523586|-11.226935523586||-11.226935523586|-11.226935523586|-11.226935523586|||-11.226935523586|-11.226935523586|-11.226935523586|-11.233450645714|-11.233450645714|-11.233450645714|-11.308278395632|-11.422489306167|-11.422489306167|-11.422489306167|-11.422489306167|-11.422489306167|-11.422489306167|-11.422489306167|-11.422489306167|-11.422489306167|-11.422489306167|-11.422489306167|-11.422489306167|-11.422489306167|-11.422489306167|-11.422489306167|-11.422489306167|-11.653876460079|9.8496532190828|9.8496532190828|9.8496532190828|9.8496532190828|9.8496532190828|9.8496532190828|9.8496532190828|9.8496532190828|9.8496532190828|-10.845145983162|-10.845145983162|-10.845145983162|-11.046273225615|-11.116414646385|-11.319904755748|-11.416216966433||-11.416216966433|-11.416216966433|-11.416216966433|-11.416216966433|-11.662462893375|-11.839959134932|-11.883287683985|-12.141985963739|-12.404984605486|-12.838872154747|-13.569302038125|11.384188457211|11.384188457211|11.384188457211|-12.840133947662||-12.840133947662|-12.840133947662|-12.840133947662||-12.840133947662|-12.840133947662|-12.840133947662|-12.983745656548|-12.983745656548|-13.0163842684|-13.253760285507|-13.391049544848|-13.391049544848|-13.391049544848|-13.492833050133|11.924622449722|11.924622449722|11.924622449722|11.924622449722|11.924622449722|11.924622449722|11.924622449722|11.924622449722|11.924622449722|11.924622449722|11.924622449722|11.924622449722|11.924622449722|11.924622449722|11.924622449722|11.719580819702|11.450834224435|11.450834224435|11.450834224435|11.450834224435|11.32259395146|10.929548449247|10.751479678351|10.751479678351|10.429976945672|10.25164159752|10.146268356918|9.9536312300618|9.7384366079417|9.7384366079417|9.7384366079417|9.7384366079417|9.7384366079417|9.7384366079417|9.7384366079417|9.7384366079417|9.7384366079417|9.7384366079417|9.5849289942943|9.4036624991232|9.4036624991232|9.4036624991232|9.4036624991232|9.4036624991232|9.4036624991232|9.4036624991232|9.4036624991232|9.4036624991232|9.4036624991232|9.4036624991232|9.4036624991232|9.4036624991232|9.4036624991232|9.4036624991232||9.3596252427425|9.126249894602|9.061578254184|9.061578254184|9.061578254184|9.061578254184|9.061578254184|9.061578254184|9.061578254184|9.061578254184|9.061578254184|8.8328641567858|8.67151585268|8.5061283712808|8.4494181009507|8.4494181009507|8.411020845437|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.4054451800159|8.3104946190308||-9.6077623166289||-9.6077623166289|-9.6077623166289|-9.6077623166289|-9.6077623166289|-9.6077623166289|-9.6077623166289|-9.6077623166289|||-9.6077623166289|-9.6077623166289|-9.6077623166289|-9.6077623166289|-9.6077623166289|-9.6077623166289|-9.6077623166289|-9.6077623166289|-9.660846952779||8.5428153014589|8.5428153014589|8.5428153014589|8.5428153014589|8.5428153014589|8.5428153014589|8.5428153014589|8.5428153014589|8.5428153014589|8.5428153014589|8.5428153014589|8.4659984508081|8.4659984508081|8.4659984508081|8.4659984508081|8.4659984508081|8.4659984508081|8.1613560094416|8.1613560094416|7.9092850038276|7.8036500423999
09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP||||||||-40.478639469447|-40.478639469447|-40.478639469447|-40.478639469447|37.043881669857|37.043881669857|37.043881669857|37.043881669857|37.043881669857|37.043881669857|35.684867716738|35.608186987714|34.656319171937|34.316207214305|34.316207214305|34.316207214305|34.316207214305|34.316207214305|34.316207214305|34.316207214305|33.745785920829|33.62753390883|33.62753390883|33.62753390883|33.62753390883|33.62753390883|-37.458295190615|-37.50667550675|-37.50667550675||-37.50667550675|-37.50667550675|-37.50667550675|-37.50667550675||-37.50667550675|-38.054638519463|-38.430154631068|-38.647392720569|-39.102659722819|35.96994959579|35.96994959579|35.96994959579|35.96994959579|35.96994959579|35.96994959579|35.96994959579|35.96994959579|35.96994959579|35.96994959579|-38.760351691028|-38.760351691028|-38.760351691028|-38.760351691028|-38.760351691028|-38.760351691028|-38.760351691028|-38.760351691028|-38.760351691028|-38.760351691028|-39.294837670614|35.549275097669|35.549275097669|35.334908078998|-38.544816297969|-38.544816297969|-38.544816297969|-38.544816297969|-38.544816297969|-38.544816297969|-38.544816297969|-39.38033023229|-39.38033023229|-39.547011002969|-39.547011002969|-39.971678849802|-40.289023324135|-40.289023324135||-40.289023324135|-40.289023324135|-40.289023324135|-40.289023324135|-40.289023324135|-40.289023324135|-40.289023324135|-40.289023324135|-40.289023324135||-40.289023324135|-40.289023324135|-40.289023324135||-40.289023324135|-40.94891645763|-41.067378646618|-41.067378646618||-41.067378646618|-41.067378646618|-41.067378646618|-41.41373906519|-41.41373906519|-41.536934924325|-41.536934924325|-41.536934924325|-41.536934924325|-41.536934924325|-41.536934924325|-41.536934924325|-41.536934924325|-41.536934924325|-41.536934924325|-41.536934924325|-41.536934924325|-41.536934924325|37.921519707913|37.921519707913|37.921519707913|37.921519707913|37.921519707913|37.921519707913|37.921519707913|37.921519707913|37.921519707913|37.921519707913|37.921519707913|37.921519707913|37.921519707913|37.921519707913|37.921519707913|37.921519707913|37.921519707913|36.260019990333|35.405578953831|35.332698363914|35.332698363914|35.332698363914|35.332698363914|35.332698363914|35.332698363914|34.700222142155|33.875247672327|33.633606066448|33.371119598967|33.371119598967|33.045689799634|-35.255136127556|-35.255136127556|-35.255136127556|-35.255136127556|-35.255136127556|-35.255136127556|-35.255136127556|-35.755707868033|-36.055651167466|-36.055651167466|-36.055651167466|-36.055651167466|-36.055651167466|-36.055651167466|-36.055651167466|-36.055651167466|-36.055651167466|-36.055651167466|-36.055651167466|-36.055651167466|-36.055651167466|-36.295168853947|-36.919630873146|-37.241258263525|-37.423619614637|-37.481799190349|-38.026999863327|-38.235185704041|-38.235185704041|-38.869651036581|-39.162917275211|-39.162917275211|-39.162917275211|-39.162917275211|-39.162917275211|-39.162917275211||-39.162917275211|-39.633798116866|-40.09866576109|-40.362238906461|-40.362238906461|-40.785821939661|-41.312023402534|-41.396692330398|-41.690768620214|-42.031409154161|-42.734897703842|-43.377664878319|-44.191848254149|-44.204831732583|-44.610924655941|-45.073249744869|-45.175834999588|-46.537037277782|-47.113374710705|-47.341028242043||-47.341028242043|-47.341028242043|-47.341028242043|-47.341028242043|-47.341028242043|-47.341028242043|-47.341028242043|-49.370588546253|-51.203430234565|-51.312514582949|-51.312514582949|-51.312514582949|-51.312514582949|-51.312514582949|-51.312514582949|-51.312514582949|-51.312514582949|-51.312514582949|||46.640987232154|46.640987232154|46.640987232154|46.640987232154|46.640987232154|46.640987232154|46.640987232154|46.640987232154|46.640987232154|46.640987232154|46.151097221315|45.1389554695|45.1389554695|45.1389554695|45.1389554695|45.1389554695|45.1389554695|45.1389554695|45.1389554695|43.61550667062
09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP||||||||930.75357523769|930.75357523769|930.75357523769|930.75357523769|930.75357523769|930.75357523769|930.75357523769|930.75357523769|930.75357523769|930.75357523769|930.75357523769|912.50397248632|901.87711093785|901.87711093785|901.87711093785|901.87711093785|900.26790620985|900.26790620985|900.26790620985|900.26790620985|900.26790620985|880.13100689983|853.03445211092|843.55487914928|843.55487914928|838.56097683254|763.28997425838|-827.02722550526|-827.02722550526||-827.02722550526|-827.02722550526|-827.02722550526|-827.02722550526||-827.02722550526|-827.02722550526|-827.02722550526|-827.02722550526|-827.02722550526|730.66919257262|730.66919257262|730.66919257262|730.66919257262|730.66919257262|730.66919257262|730.66919257262|730.66919257262|730.66919257262|730.66919257262|730.66919257262|730.66919257262|730.66919257262|730.66919257262|730.66919257262|730.66919257262|730.66919257262|719.17842614164|719.17842614164|719.17842614164|719.17842614164|719.17842614164|719.17842614164|719.17842614164|719.17842614164|719.17842614164|719.17842614164|719.17842614164|719.17842614164|719.17842614164|719.17842614164|719.17842614164|719.17842614164|719.17842614164|716.19825126849|697.55361252055|656.17068057839|655.6896450871||619.39447951343|619.39447951343|619.39447951343|619.39447951343|619.39447951343|619.39447951343|603.27164390381||573.86075888403||573.86075888403|573.86075888403|573.86075888403||555.45639876003|554.95155417782|551.1249511758|551.1249511758||551.1249511758|551.1249511758|551.1249511758|551.1249511758|537.88265577259|537.88265577259|526.03628419176|521.69778995554|521.69778995554|521.69778995554|521.69778995554|521.69778995554|521.69778995554|510.47225307949|510.47225307949|510.47225307949|510.47225307949|510.47225307949|510.47225307949|510.47225307949|510.47225307949|493.96917008833|492.63241120925|472.75823467695|472.69674283552|472.69674283552|472.69674283552|472.69674283552|472.69674283552|471.99638092835|468.55153436484|464.5204127961|464.5204127961|463.50668246432|463.50668246432|453.70186940479|448.05477704296|448.05477704296|441.58864115884|431.84849017649|403.58165575165|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|400.78860592777|392.12622880863|382.50136534293|374.55707260325|349.78563622584|330.95626247315|330.08815154067|330.08815154067|330.08815154067|329.52731043824|329.52731043824|329.52731043824|329.52731043824|329.52731043824|323.49533991212|323.49533991212|323.49533991212|323.49533991212|323.49533991212|323.49533991212|314.55037768013|308.78283320654||308.78283320654|308.78283320654|308.78283320654|308.78283320654|304.5701370548|304.5701370548|304.5701370548|304.5701370548|304.5701370548|304.5701370548|299.05015228311|297.55572475901|293.11747195446|286.71385772718|281.93206414131|280.96990965886|280.96990965886|280.96990965886|280.4690242702|280.4690242702||263.38224918911|262.23027687679|260.4225298631|253.24725540344|246.71917267049|-279.03251299161|-279.03251299161|-279.03251299161|-279.03251299161|-279.03251299161|-279.03251299161|-279.03251299161|-279.03251299161|-279.03251299161|-279.03251299161|-279.03251299161|-279.03251299161|-300.14723665735|||-315.88269774671|-315.88269774671|-315.88269774671|-321.73077527412|-336.08975030458|-343.04416700508|-343.89837723605|-343.89837723605|-343.89837723605|-345.63708581784|-346.77146249085|-346.77146249085|-346.77146249085|-346.77146249085|-346.77146249085|-346.77146249085|-346.77146249085|-356.51415122327|-356.51415122327|-360.76572358141
09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP||||||||-46.695532833563|-46.695532833563|-46.875592376377|-46.911767908363|-46.927799255795|-46.927799255795|-47.255888655391|-47.359322338863|-47.907580673213|45.991887717571|45.991887717571|45.991887717571|45.991887717571|45.991887717571|45.991887717571|45.991887717571|45.991887717571|45.991887717571|45.991887717571|45.991887717571|45.991887717571|45.991887717571|45.991887717571|45.991887717571|45.991887717571|45.991887717571|45.991887717571|45.991887717571|45.991887717571||45.991887717571|45.991887717571|45.991887717571|45.991887717571||45.991887717571|45.991887717571|45.927098650763|45.682275775285|-48.261607352807|-48.340674497368|-48.384082266228|-48.623980677278|-48.726275932848|-48.726275932848|-48.726275932848|-48.756975081297|-49.029597862675|-49.029597862675|-49.388442366338|-49.551048641973|-49.569055680654|-49.569055680654|-49.569055680654|-49.569055680654|-49.569055680654|-49.569055680654|-49.569055680654|-49.569055680654|-49.569055680654|-49.569055680654|-49.976728364518|-50.390806750777|-50.428246104781|-50.428246104781|-50.428246104781|-50.428246104781|47.522425731387|47.522425731387|47.522425731387|47.522425731387|47.522425731387|47.522425731387|47.522425731387|47.522425731387|47.522425731387|47.522425731387|47.522425731387||47.522425731387|47.522425731387|47.522425731387|47.522425731387|47.522425731387|47.522425731387|47.522425731387|47.522425731387|47.465758534021||47.465758534021|47.465758534021|47.465758534021||47.465758534021|47.465758534021|47.465758534021|47.465758534021||47.465758534021|47.465758534021|47.465758534021|47.465758534021|47.465758534021|46.881397904894|46.820261145563|46.820261145563|46.820261145563|46.820261145563|46.820261145563|46.820261145563|46.820261145563|46.820261145563|46.820261145563|46.820261145563|46.820261145563|46.820261145563|46.820261145563|46.820261145563|46.820261145563|46.400290119351|46.214248506744|46.214248506744|45.782497662658|45.022220260959|44.915563581222|44.915563581222|44.915563581222|44.73118188407|-47.363119883073|-47.363119883073|-47.363119883073|-47.363119883073|-47.363119883073|-47.363119883073|-47.363119883073|-47.363119883073|-47.363119883073|-47.363119883073|-47.363119883073|-47.363119883073|-47.363119883073|-47.363119883073|-47.39513163515|-47.630702495002|-48.081334325366|45.162257266454|45.162257266454|45.162257266454|45.162257266454|45.162257266454|45.162257266454|45.162257266454|45.162257266454|44.419174910046|43.254638407471|42.936900530629|42.936900530629|42.443777519655|-45.227164457301|-45.227164457301|-45.227164457301|-45.227164457301|-45.227164457301|-45.227164457301|-45.227164457301|-45.227164457301|-45.232921221203|-45.232921221203|42.835482366692|42.835482366692|42.835482366692|42.835482366692|42.835482366692|42.835482366692|42.835482366692|42.835482366692|42.835482366692|42.835482366692|42.835482366692|42.835482366692|42.835482366692|-46.785575911059|-46.889529383463||44.609180426086|44.609180426086|44.609180426086|44.609180426086|44.609180426086|44.609180426086|44.609180426086|44.609180426086|44.609180426086|44.609180426086|44.390757851562|43.767506816609|-46.643260654523|-46.643260654523|-46.643260654523|-46.643260654523|-46.643260654523|-46.643260654523|-46.643260654523|-46.643260654523||-46.643260654523|-46.650846358487|-46.837052526683|-47.454019221523|-47.454019221523|-47.454019221523|-47.454019221523|-47.772548333194|-47.772548333194|-47.772548333194|-47.772548333194|-47.772548333194|-47.772548333194|-47.772548333194|-47.772548333194|-47.772548333194|-47.772548333194|-49.291720539757|||-51.519710962921|-51.519710962921|-51.519710962921|-52.73856782135|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503|50.582074508503
09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP||||||||-47.710145858316|-47.710145858316|-47.710145858316|-47.710145858316|-47.710145858316|-47.710145858316|-47.710145858316|-47.972385940053|46.109332164994|46.109332164994|46.109332164994|46.109332164994|46.109332164994|-47.808199961586|-47.808199961586|-47.808199961586|-47.808199961586|-47.808199961586|-47.808199961586|-47.808199961586|-47.808199961586|-47.808199961586|-47.881332273398|-48.052984702747|-48.052984702747|-48.052984702747|-48.052984702747|-48.052984702747|-48.052984702747||-48.052984702747|-48.052984702747|-48.052984702747|-48.052984702747||-48.052984702747|-48.052984702747|-48.052984702747|-48.052984702747|-48.052984702747|-48.183871468086|-48.290412064149|-48.453238085193|-48.470683455736|-48.470683455736|-48.470683455736|-48.470683455736|-48.470683455736|-48.470683455736|-48.470683455736|-48.470683455736|-48.470683455736|-48.470683455736|-48.470683455736|-48.470683455736|-48.674097702292|-48.674097702292|-48.674097702292|-48.674097702292|-48.758126032897|-48.758126032897|-48.758126032897|-49.075462274282|-49.075462274282|-49.272737640505|-49.464151959027|-49.52494836823|-49.52494836823|-49.52494836823|-49.52494836823|-49.52494836823|-49.52494836823|-49.52494836823|-49.916861739746|-49.916861739746|-49.916861739746|-49.916861739746|-49.985401170112||-50.047327098338|-50.047327098338|-50.047327098338|-50.188308312198|-50.188308312198|-50.188308312198|-50.287008472836|-50.477704511785|-50.477704511785||-50.477704511785|-50.477704511785|-50.477704511785||-50.477704511785|-50.780782367017|-51.023092112305|-51.080052098819||-51.080052098819|-51.101926127999|-51.101926127999|-51.101926127999|-51.221583357485|-51.421203391455|-51.906891894233|-52.240607455792|-52.240607455792|-52.614331332035|-52.614331332035|-52.815923575105|-52.962136881817|-53.013485848096|-53.070538347724|-53.267265975214|-53.346963762947|-53.39107055102|-53.973412825379|-54.618835461496|-54.618835461496|-54.618835461496|-54.618835461496|-54.618835461496|-54.618835461496|-54.618835461496|-54.618835461496|-54.618835461496|-54.618835461496|-54.618835461496|-54.618835461496|-54.618835461496|-54.618835461496|-54.618835461496|-54.618835461496|-54.618835461496|-54.618835461496|-54.618835461496|-54.618835461496|-54.618835461496|-54.637592117388|-54.902880766214|-55.242090545562|-55.3578753322|-55.775887843957|-55.775887843957|-55.775887843957|-55.775887843957|-55.775887843957|-55.775887843957|-55.775887843957|-55.775887843957|-55.775887843957|-55.775887843957|-55.847925350814|-55.847925350814|-55.847925350814|-56.064362814856|-56.065958344089|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.099502845868|-56.129290106016|-56.129290106016|-56.129290106016||-57.29921224616|-57.576902156649|-59.033119741295|-59.033119741295|-59.033119741295|-59.033119741295|-59.033119741295|-59.033119741295|-59.033119741295|-59.033119741295|-59.033119741295|-59.033119741295|-59.033119741295|-59.033119741295|-59.033119741295|-59.033119741295|54.952852953153|54.952852953153|54.952852953153|49.964281228601||49.093643775052|49.048494778812|48.226104801165|-50.539631689466|-50.539631689466|-50.539631689466|-50.539631689466|-50.539631689466|-50.539631689466|-50.539631689466|-50.539631689466|-50.539631689466|-50.539631689466|-50.539631689466|-50.539631689466|-50.539631689466|-51.194035676758|-51.485040827637|||-53.334690851283|-53.334690851283|-53.334690851283|-54.081093149207|-54.081093149207|-54.081093149207|-54.081093149207|-54.081093149207|-54.081093149207|-54.081093149207|-54.081093149207|-54.081093149207|-54.081093149207|-54.081093149207|-54.081093149207|-54.081093149207|-54.081093149207|51.935587800066|51.935587800066|51.935587800066
09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP||||||||-48.116811974196|-48.116811974196|-48.116811974196|-48.116811974196|-48.116811974196|-48.116811974196|-48.116811974196|-48.249233916235|-49.193594723754|-49.720682263864|-49.720682263864|-49.720682263864|-49.720682263864|-49.720682263864|-49.720682263864|-49.720682263864|-49.720682263864|-49.720682263864|-49.720682263864|-49.720682263864|-49.720682263864|-49.720682263864|-50.070204337982|-50.166891928677|-50.979880514149|-51.866534752321|-53.034398154941|-53.034398154941|-53.034398154941||-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941||-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.034398154941|-53.904886330197|-55.214057014104|-55.214057014104|-56.337839812831|-56.412150064608|-56.412150064608|-56.741275009734|-57.936760401558|-57.936760401558|-58.40195515402||-58.485505981002|-59.367907974829|-59.367907974829|-59.367907974829|-59.792120692586|-61.418046912851|-61.418046912851|-62.055614212048|-62.055614212048||-65.022906968872|-67.642117497965|-69.13143286038||-69.13143286038|-69.13143286038|-69.13143286038|-69.334925273266||-69.911027911864|-72.517807010768|62.743567038476|62.743567038476|62.743567038476|62.743567038476|62.743567038476|62.743567038476|62.743567038476|62.743567038476|62.743567038476|62.743567038476|62.743567038476|62.743567038476|62.743567038476|62.743567038476|62.743567038476|62.743567038476|62.743567038476|62.743567038476|58.976189667317|56.917985128399|54.727248925725|54.727248925725|54.727248925725|54.727248925725|50.924719248392|50.283024269317|49.414470096401|45.499411048682|41.007677544257|39.155467549839|39.155467549839|38.925518821652|38.807841296625|38.807841296625|38.807841296625|38.807841296625|38.807841296625|38.807841296625|38.807841296625|38.807841296625|38.807841296625|38.807841296625|38.807841296625|38.807841296625|38.807841296625|38.807841296625|38.807841296625|38.807841296625|38.807841296625|38.807841296625|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258||36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.960021984258|36.808991311765|36.808991311765|36.808991311765|36.808991311765|36.808991311765|35.859990727875|35.841657466329|35.514313628448|35.514313628448|35.514313628448|35.514313628448|35.514313628448|35.514313628448|35.514313628448||35.514313628448|35.514313628448|-39.452818353383|-39.452818353383|-39.452818353383|-39.452818353383|-39.452818353383|-39.452818353383|-39.452818353383|-39.452818353383|-39.452818353383|-39.452818353383|-39.452818353383|-39.452818353383|-39.452818353383|-39.452818353383|-40.208685406279|-42.242984462923|||-44.126657834195|-44.126657834195|-44.126657834195|-45.937954759756|-46.514393965579|-46.810437061364|-47.397710007621|-47.783330147703|-47.783330147703|-47.783330147703|-47.783330147703|-47.783330147703|-47.783330147703|-47.783330147703|-47.783330147703|-47.783330147703|-47.783330147703|-48.441214081803|-48.441214081803|-48.441214081803
09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP|2282.2517372459|2282.2517372459|2282.2517372459|2282.2517372459|2282.2517372459|2282.2517372459|2282.2517372459|2282.2517372459|2282.2517372459|2282.2517372459|2282.2517372459|2282.2517372459|2282.2517372459|2241.5352419052|-2405.6611673717|-2405.6611673717|-2405.6611673717|-2405.6611673717|-2405.6611673717||-2463.4125275484|-2488.8582798498|-2497.175839373|-2553.3293269729|-2553.3293269729|-2553.3293269729||-2559.0714988284|-2606.129424154|-2607.4938751451|-2654.332021103|-2697.2911806743|-2716.5663417613|-2716.5663417613|-2751.2958403468|-2769.7993320946|-2769.7993320946|-2769.7993320946|-2769.7993320946|-2778.5881521971|-2788.1076693309||-2788.1076693309|-2788.1076693309|-2807.7261156052|-2807.7261156052|-2807.7261156052|-2830.4256833627|-2830.4256833627|-2830.4256833627|-2830.4256833627|-2830.4256833627|-2830.4256833627|-2830.4256833627|-2830.4256833627|-2883.6840546478|-2922.165618988|-2988.422899136|-2991.6477308108|-3007.3863675676|-3025.3236522236|-3077.0318141026|-3107.9299073796|-3108.6831598922|-3117.5147089081|-3161.1274543423|-3198.6773752397|-3198.6773752397|-3198.6773752397|-3198.6773752397|-3198.6773752397|-3198.6773752397|-3198.6773752397|-3198.6773752397|-3198.6773752397|-3198.6773752397|-3239.202549637||-3248.525090417|-3266.3278592524|-3279.1531335444|-3324.4939036003|-3324.4939036003|-3324.4939036003|-3324.4939036003|-3324.4939036003|-3324.4939036003||-3324.4939036003|-3324.4939036003|-3324.4939036003|-3324.4939036003|-3324.4939036003|-3324.4939036003|-3335.3068059512|-3335.3068059512|-3335.3068059512|-3335.3068059512|-3335.3068059512|-3335.3068059512|-3335.3068059512||-3335.3068059512|-3357.646491747|-3378.3183675661|3123.2560497464|3123.2560497464|3123.2560497464|3123.2560497464|3123.2560497464|3123.2560497464|3123.2560497464|3117.1344481775|3104.4160426798|3011.5954890453|2945.6506139132|2930.47771946|2930.47771946|2930.47771946|2930.47771946|2930.47771946|2930.47771946|2930.47771946|2930.47771946|2930.47771946|2930.47771946|2930.47771946||2930.47771946|2930.47771946|2930.47771946|2930.47771946|2930.47771946|2857.0140757672|2829.887791434||2812.6309254866|2781.1509930536|-3035.4140589409|-3035.4140589409|-3035.4140589409|-3035.4140589409|-3035.4140589409|-3035.4140589409|-3035.4140589409|-3035.4140589409|-3054.643442226|-3057.6690807526|-3057.6690807526|-3076.6435288527|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2848.8408313038|2837.0620239313|-3106.8393845973|-3106.8393845973|-3106.8393845973|-3118.503089047|-3118.503089047|-3118.503089047|-3118.503089047|2854.1970307497|2854.1970307497|2854.1970307497|2854.1970307497|2854.1970307497|2854.1970307497|2854.1970307497|2854.1970307497|2854.1970307497|2854.1970307497|2805.2488296866|2805.2488296866|2805.2488296866|2805.2488296866|2805.2488296866|2805.2488296866|2805.2488296866|2805.2488296866|2805.2488296866|2805.2488296866|2805.2488296866|2805.2488296866|2805.2488296866|2708.6075952578|2708.6075952578|2708.6075952578|2708.6075952578|2648.9410359462|2648.9410359462|2648.9410359462|2648.9410359462|2648.9410359462|2647.0288176095|2593.6431171138||2552.2423387853|2439.1247747571|-2778.2256741434|-2778.2256741434|-2778.2256741434|-2778.2256741434|-2778.2256741434|-2778.2256741434||-2778.2256741434|-2829.9174428416|-2834.1370939429||-2834.1370939429||-2834.1370939429|-2834.1370939429|-2834.1370939429|2598.466234991|2598.466234991|2598.466234991|2598.466234991||2598.466234991|2598.466234991|2598.466234991|2598.466234991|2598.466234991|2598.466234991|2598.466234991|2579.1358454005|2579.1358454005|2579.1358454005||2579.1358454005|2526.3704353191|2434.0865893737|-2812.7133095804|-2812.7133095804|-2812.7133095804
09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP||||||||-41.102387242062|-42.199874671017|-42.271450258227|-42.271450258227|-44.38494685064|-45.191605916401|-45.774979790567|37.672900060704|37.672900060704|37.35658238343|37.35658238343|37.35658238343|37.35658238343|37.35658238343|37.35658238343|37.35658238343|37.35658238343|37.35658238343|37.35658238343|35.923980214105|35.034978948154|34.001996775317|34.001996775317|34.001996775317|34.001996775317|33.966107231431|31.248453199922|30.128836592103|29.679416074236||29.679416074236|29.679416074236|29.679416074236|29.679416074236||-33.25519232485|-33.25519232485|-33.25519232485|-33.25519232485|-33.25519232485|-33.25519232485|-33.25519232485|-33.25519232485|-33.25519232485|-33.25519232485|-33.385254693551|-33.385254693551|-33.385254693551|-33.385254693551|-33.385254693551|-33.385254693551|-33.385254693551|-33.385254693551|-33.385254693551|-33.385254693551|-33.430046786066|-33.430046786066|-33.430046786066|-33.780608006314|29.042301131484|29.042301131484|29.042301131484|29.042301131484|29.042301131484|28.29700168106|-32.630806098883|-32.630806098883|-32.630806098883|-32.630806098883|-32.630806098883|-32.630806098883|-32.690653689402|-32.690653689402|-32.690653689402|-32.690653689402|-32.690653689402|-32.690653689402|-32.690653689402||-32.690653689402|-32.690653689402|-32.690653689402|-32.690653689402|-32.690653689402|-32.690653689402|-32.690653689402|27.681235093615|27.681235093615||27.681235093615|25.620816728298|23.567295496376||23.567295496376|23.567295496376|23.567295496376|23.567295496376||23.567295496376|23.567295496376|21.826640590107|21.826640590107|21.826640590107|21.15731840232|21.15731840232|21.15731840232|21.15731840232|21.15731840232|21.15731840232|21.15731840232|21.15731840232|21.15731840232|21.15731840232|21.15731840232|21.15731840232|21.15731840232|21.15731840232|21.15731840232|21.15731840232|21.15731840232|21.15731840232|21.15731840232|21.15731840232|21.15731840232|21.15731840232|21.15731840232|21.15731840232|21.15731840232|20.335909844537|20.226011383423|20.0289016431|20.004810041932|20.004810041932|20.004810041932|20.004810041932|20.004810041932|20.004810041932|20.004810041932|20.004810041932|20.004810041932|19.187516682475|-21.703420620543|-21.703420620543|-21.703420620543|-21.703420620543|-21.703420620543|-21.703420620543|-21.703420620543|-21.703420620543|-21.703420620543|-21.703420620543|-21.82602233951|-21.844780699029|-21.844780699029|-21.908089919901|19.620549889078|19.620549889078|19.620549889078|19.620549889078|19.620549889078|19.620549889078|19.620549889078|19.620549889078|19.620549889078|-21.616871851695|-21.616871851695|-21.616871851695|-21.616871851695|-21.913190967521|-22.295212355676|-22.4141243734|-22.870800310787|-22.870800310787|-22.870800310787|-22.870800310787|-22.870800310787|-22.870800310787|-22.870800310787|-23.055392640893|-23.055392640893|-23.055392640893|-23.055392640893|-23.405992713311||21.194457474202|21.194457474202|21.194457474202|21.194457474202|21.194457474202|21.194457474202|21.194457474202|21.194457474202|20.854953914715|20.724949048441|20.338831237601|20.293146031484|20.072940077368|19.850489207973|-21.695621941762|-21.695621941762|-21.695621941762|-21.695621941762|-21.695621941762|-21.695621941762||-21.695621941762|-21.695621941762|-21.695621941762|-21.695621941762|-21.695621941762|-21.695621941762|-21.695621941762|-21.947914624961|-22.492126704093|-22.670207476961|-22.670207476961|-22.670207476961|-22.670207476961|-22.670207476961|-22.670207476961|-22.670207476961|-23.836342361621|-25.31260228494|||-26.61306799002|-26.61306799002|-26.61306799002|-28.181187079433|-28.473780821712|-28.473780821712|-28.473780821712|-28.723646056819|-29.296476738159|-29.296476738159|-29.459974174703|-29.611081632204|-29.651792653886|-29.651792653886|-29.651792653886|26.177213577221|26.177213577221|26.177213577221|26.177213577221|26.177213577221
09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP||||||||366.0881916589|366.0881916589|366.0881916589|366.0881916589|366.0881916589|366.0881916589|366.0881916589|353.85897346899|353.85897346899|353.85897346899|348.28774829888|343.37527588765|327.63919543072|322.32132825635|300.94036472928|299.26248570701|299.26248570701|299.26248570701|299.26248570701|299.26248570701|299.26248570701|299.26248570701|299.26248570701|299.26248570701|299.26248570701|299.26248570701|299.26248570701|299.26248570701|299.26248570701||299.26248570701|299.26248570701|299.26248570701|299.26248570701||294.45831745223|-321.05526868979|-321.05526868979|-321.05526868979|-321.05526868979|-321.05526868979|-321.05526868979|-321.68312369537|-321.68312369537|-321.68312369537|-321.68312369537|-321.68312369537|-321.68312369537|-322.84235966152|-326.74151073502|-327.40723415003|-328.47498043213|-328.47498043213|-328.51602723615|-328.51602723615|-328.51602723615|-328.51602723615|-328.51602723615|-328.51602723615|-328.51602723615|-328.51602723615|-331.29558581795|-343.02287313105|-346.49763681228|314.7043814678|314.7043814678|314.7043814678|314.7043814678|314.7043814678|314.7043814678|314.7043814678|314.7043814678|311.83820163089|311.20911292321|304.60384311508|304.60384311508|300.71153470997|300.71153470997||296.54017106992|296.54017106992|-322.1904321741|-322.1904321741|-322.1904321741|-322.1904321741|-322.1904321741|-322.1904321741|-322.1904321741||-322.1904321741|-322.1904321741|-322.1904321741||-322.1904321741|-322.1904321741|-322.1904321741|-322.1904321741||-322.1904321741|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|296.05865415693|294.2873935077|284.79154834189|272.74060926876|255.83099909724|255.83099909724|253.2566656636|251.78909341185|251.78909341185|249.48788156872|248.5695196056|248.5695196056|248.5695196056|248.5695196056|248.5695196056|248.5695196056|243.74391067289|233.8543451921|228.43361069151|228.43361069151|228.43361069151|228.43361069151|228.43361069151|228.43361069151|228.43361069151|228.43361069151|225.77811778074|225.77811778074|225.77811778074|225.77811778074|225.77811778074|225.77811778074|225.69790864526|225.19212071696|223.05657442117|223.05657442117|223.05657442117|223.05657442117|223.05657442117|223.05657442117|219.42397157907|211.49885731008|206.1653970112|205.45728026074|205.45728026074|204.56364473416|203.62627192685|199.55696880761|198.5910764529|198.23685236481|198.23685236481|198.23685236481|198.23685236481||198.23685236481|193.26316929423|190.83073356841|190.83073356841|190.83073356841|190.83073356841|188.77356483298|188.77356483298|188.77356483298|188.77356483298|188.77356483298|188.77356483298|188.13729425887|183.26366028763|180.62628920848|175.25143245387|171.77936939319|171.31943675334|171.31943675334|171.31943675334||167.63270750372|166.86967500413|166.5218611157|163.82984568411|-178.79491274308|-178.79491274308|-178.79491274308|-178.79491274308|-178.79491274308|-178.79491274308|-178.79491274308|-178.79491274308|-178.79491274308|-178.79491274308|-178.79491274308|-178.79491274308|-190.02212527009|-201.30236141121|||-213.80296489878|-213.80296489878|-213.80296489878|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.98364661276|196.84468314702
09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP||||||||36.990047288834|36.990047288834|36.886087901307|36.886087901307|36.886087901307|36.886087901307|36.886087901307|36.886087901307|36.886087901307|36.886087901307|36.886087901307|36.886087901307|36.886087901307|36.886087901307|36.886087901307|36.445655724421|35.978504071649|35.718522396127|35.718522396127|35.430636866344|35.430636866344|35.430636866344|35.430636866344|35.391036971912|35.391036971912|35.391036971912|35.391036971912|35.391036971912|35.391036971912||35.391036971912|35.391036971912|35.391036971912|35.237263132582||34.999735542415|34.92470624301|34.816340736252|34.348711971554|34.193013513654|34.083903988831|33.840880694857|33.840880694857|33.840880694857|33.567647208628|-35.302490236573|-35.302490236573|-35.302490236573|-35.302490236573|-35.302490236573|-35.302490236573|-35.302490236573|-35.302490236573|-35.302490236573|-35.302490236573|-35.302490236573|-35.302490236573|-35.547211119657|-35.581206393093|-35.581206393093|-35.581206393093|-35.581206393093|-36.301338487036|-36.823711930786|-37.815233189833|-37.888249444716|-37.888249444716|-37.888249444716|-38.132267212498|-38.132267212498|-38.132267212498|-38.188909371238|-38.188909371238|-38.252688491433|-38.252688491433|-38.252688491433|-38.683543827897|-39.026600374785||-39.026600374785|-39.026600374785|-39.026600374785|-39.026600374785|-39.026600374785|-39.026600374785|-39.026600374785|-39.026600374785|-39.026600374785||-39.354215898909|-39.354215898909|-39.354215898909||-39.354215898909|-39.354215898909|-39.354215898909|-39.354215898909||-39.354215898909|-39.354215898909|-39.354215898909|-39.354215898909|-39.354215898909|-39.354215898909|-39.354215898909|-39.354215898909|-39.354215898909|-39.507459948237|-39.569401341208|-40.477111796017|38.518146027392|38.518146027392|38.518146027392|38.518146027392|38.518146027392|38.518146027392|38.518146027392|38.518146027392|38.518146027392|38.518146027392|38.518146027392|38.518146027392|38.518146027392|38.518146027392|38.518146027392|38.518146027392|38.518146027392|38.518146027392|38.286828665012|38.263143384979|-39.695059202788|-39.695059202788|-39.695059202788|-39.695059202788|-39.695059202788|-39.695059202788|-39.695059202788|-39.695059202788|-39.695059202788|-39.833398181727|-40.175997131986|-40.231855796623|-40.231855796623|-40.231855796623|-40.231855796623|-40.231855796623|-40.32213017092|-40.32213017092|-40.32213017092|-40.32213017092|-40.32213017092|-40.32213017092|-40.32213017092|-40.32213017092|-40.32213017092|-40.688476314654|39.157002688269|39.157002688269|39.157002688269|39.157002688269|38.371669187392|-40.201263973271|-40.201263973271|-40.201263973271|-40.201263973271|-40.201263973271|-40.201263973271|-40.201263973271|-41.262516204026|-41.71946185552|-41.82679815595|-41.82679815595|-41.82679815595|-42.657598778125|-42.657598778125|-42.657598778125|-42.657598778125|-42.657598778125|-42.657598778125|-43.425111448893|40.321373291058|40.321373291058|40.321373291058||40.321373291058|40.321373291058|40.321373291058|40.321373291058|40.321373291058|40.321373291058|40.321373291058|40.321373291058|40.321373291058|40.321373291058|40.163613263203|40.163613263203|40.163613263203|40.001237382969|39.779151800033|39.240724858042|39.070248825016|38.96138872776|37.732096297582|36.168510174042||36.168510174042|36.168510174042|36.168510174042|36.168510174042|36.168510174042|36.168510174042|36.168510174042|36.168510174042|36.168510174042|36.168510174042|36.168510174042|36.168510174042|36.168510174042|32.609454392599|-40.003143488126|-40.003143488126|-40.553491789717|-41.420546009164|||-44.44193684627|-44.44193684627|-44.44193684627|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673|-45.547702288673
09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP|3614.5924732493|3614.5924732493|3607.1470595782|3588.3522829949|3524.3081445337|3524.3081445337|3524.3081445337|3450.4673243423|3450.4673243423|3438.5310122245|3438.5310122245|3438.5310122245|3398.901197936|3373.6458758534|-3605.9716186898|-3605.9716186898|-3605.9716186898|-3605.9716186898|-3605.9716186898||-3605.9716186898|-3605.9716186898|-3605.9716186898|-3682.4852295338|3396.6414079662|3396.6414079662||3396.6414079662|3396.6414079662|3396.6414079662|3396.6414079662|3396.6414079662|3396.6414079662|3393.0959627359|3346.0788339209|3286.4820159885|3197.6689554821|-3468.7314577102|-3468.7314577102|-3468.7314577102|-3468.7314577102||-3468.7314577102|-3468.7314577102|-3468.7314577102|-3468.7314577102|-3468.7314577102|-3468.7314577102|-3468.7314577102|-3468.7314577102|-3468.7314577102|-3474.1571047041|-3542.6856691807|-3549.4961660003|-3549.4961660003|-3549.4961660003|-3549.4961660003|-3554.7512467277|-3583.5791847322|-3627.3824030661|-3665.7693475909|-3691.8631410055|-3691.8631410055|-3691.8631410055|-3722.8701512474|-3789.7445853704|-3851.0495528638|-3881.2439828912|-3912.0599375875|-3959.9832639861|-4061.4257674932|-4102.2633784391|-4102.2633784391|-4102.2633784391|-4102.2633784391|-4102.2633784391|-4115.0640225343||-4115.0640225343|-4115.0640225343|-4115.0640225343|-4147.8212853462|-4166.5068860618|-4257.6854533716|-4303.1504359294|-4342.9506796785|-4424.0172482539||-4446.6803246657|-4447.6200037596|-4447.6200037596|-4447.6200037596|-4447.6200037596|-4447.6200037596|-4447.6200037596|-4447.6200037596|-4447.6200037596|-4479.4053644204|-4479.712945682|-4479.712945682|-4488.880757789||-4515.2175520572|-4528.0472800636|-4541.5247556262|-4612.0940752617|-4647.3212706901|4279.5706748852|4279.5706748852|4279.5706748852|4279.5706748852|4279.5706748852|4279.5706748852|4279.5706748852|4279.5706748852|4279.5706748852|4279.5706748852|4279.5706748852|4279.5706748852|4279.5706748852|4279.5706748852|4279.5706748852|4277.106055312|4277.106055312|4277.106055312|4277.106055312|4277.106055312||4277.106055312|4277.106055312|4243.6121697477|4220.7523185998|4211.1969935397|4168.552025157|4048.1523966588||-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4402.7227854732|-4446.4420109858|-4509.4634811735|-4526.992735158|-4575.0584969638|4203.0457130559|4203.0457130559|4203.0457130559|4203.0457130559|4203.0457130559|4203.0457130559|4203.0457130559|4203.0457130559|4203.0457130559|4203.0457130559|4203.0457130559|4203.0457130559|4203.0457130559|4203.0457130559|4192.9286134648|4045.9275223399|4045.9275223399|4045.9275223399|4045.9275223399|4045.9275223399|4023.714147001|3931.3674274559|3931.3674274559|3857.1746915308|3826.4130269993|3826.4130269993|3826.4130269993|3826.4130269993|3803.7422033933|3684.2080254717|3568.9588683627|3454.6709865488|3428.4789127818|3428.4789127818|3428.4789127818|3413.609951919|3340.8109708822|3277.6733498084|3233.8922618921|3233.8922618921|3205.4080280789|3187.089955304|3187.089955304|3187.089955304|3187.089955304|3187.089955304|3187.089955304||3187.089955304|3187.089955304|3170.7574433101|3170.7574433101|3170.7574433101|3170.7574433101|3170.7574433101|-3521.189477563||-3521.189477563|-3521.189477563|-3521.189477563||-3521.189477563||-3521.189477563|-3521.189477563|-3521.189477563|-3691.3343325343|-3691.3343325343|-3691.3343325343|-3723.3310175429||-3723.3310175429|-3723.3310175429|-3723.3310175429|-3723.3310175429|-3723.3310175429|-3723.3310175429|-3723.3310175429|-3723.3310175429|-3723.3310175429|-3723.3310175429||-3771.6955018055|-3771.7338800443|-3795.1765333825|-3861.5934192531|-3874.162053836|-3893.8200350338
09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP||||||||-27.180306107148|-27.291331316851|-27.291331316851|-27.291331316851|-27.470242941034|-27.470242941034|-27.470242941034|-27.650270104024|-27.783633576072|25.477481187873|25.477481187873|25.477481187873|25.477481187873|25.477481187873|23.766645976231|23.427648981321|23.427648981321|23.401109481432|23.401109481432|23.34845529726|23.003839240371|-25.182100972448|-25.182100972448|-25.182100972448|-25.182100972448|-25.182100972448|-25.182100972448|-25.182100972448|-25.574558055969||-25.63618171138|-25.63618171138|-25.937424420454|-26.252693970047||-26.527994190148|-27.008881183125|-27.357262076244|-27.357262076244|-27.733067553689|-28.636742425683|-28.704042492184|-28.704042492184|-28.704042492184|-28.704042492184|-28.788014541773|-28.788014541773|-29.296359858907|-29.296359858907|-29.296359858907|-29.296359858907|-29.296359858907|-29.296359858907|-29.296359858907|-29.296359858907|-29.296359858907|-29.296359858907|-29.296359858907|-29.296359858907|-29.296359858907|-29.296359858907|-29.707066679438|-30.182852056777|-30.544834855702|-31.216483173002|-31.509981430492|-32.46695203953|-32.46695203953|-32.657725548005|-32.811361550464|-32.851512219258|-33.648901914831|-34.229336499369|-34.477040342926|-34.824258882169|-34.824258882169|-34.824258882169|-34.824258882169||-34.824258882169|-34.824258882169|-34.824258882169|-34.824258882169|-35.331182481777|-35.331182481777|-35.670757931616|-36.406800669096|-36.406800669096||-38.502001040138|-39.743889959827|-40.507099531508|||||||||-41.626805503477|-41.626805503477|-41.626805503477|42.25770017029|34.914785399714|29.653881486646|29.653881486646|29.653881486646|29.653881486646|29.653881486646|29.653881486646|29.653881486646|29.653881486646|29.653881486646|29.653881486646|29.653881486646|29.653881486646|29.653881486646|29.653881486646|29.653881486646|29.653881486646|29.653881486646|29.653881486646|26.354313250374|26.210982402516|26.210982402516|26.210982402516|26.210982402516|26.210982402516|26.210982402516|26.210982402516|26.210982402516|25.908473111753|-27.566725008687|-27.566725008687|-27.566725008687|-27.566725008687|-27.566725008687|-27.566725008687|-27.566725008687|-27.566725008687|-27.566725008687|-27.566725008687|-27.566725008687|-27.566725008687|-27.575082491501|-27.575082491501|-27.575082491501|-27.575082491501|-27.575082491501|-27.575082491501|-27.575082491501|-27.575082491501|-27.575082491501|-27.575082491501|-27.575082491501|-27.62760714502|-27.62760714502|-27.62760714502|-27.62760714502|-27.62760714502|-27.62760714502|-27.62760714502|-27.62760714502|-27.62760714502|-27.62760714502|-27.62760714502|-27.62760714502|25.866923664161|25.866923664161|25.866923664161|25.866923664161|25.866923664161|25.866923664161|25.866923664161|25.721721925216|25.721721925216|25.721721925216|25.721721925216|25.721721925216|25.721721925216|25.721721925216|25.721721925216||25.721721925216|25.721721925216|25.721721925216|25.721721925216|25.721721925216|25.721721925216|25.721721925216|25.611620691684|25.611620691684|25.611620691684|25.185134229027|25.075166277634|25.075166277634|24.569629091407|24.365200732051|24.365200732051|24.365200732051|24.365200732051|24.365200732051|24.365200732051||24.164112962947|23.971236985773|23.395817961792|23.198132213067|22.717368956088|22.570001868629|22.570001868629|22.570001868629|22.570001868629|22.570001868629|22.570001868629|22.133335303624|-26.010739874418|-26.010739874418|-26.010739874418|-26.010739874418|-27.617489046052|-29.408320526497|||-31.354716376778|-31.354716376778|-31.571908611188|-32.835452973986|-33.272726310783|-33.500250672293|-33.708612175995|-34.125001884937|-34.125001884937|-34.125001884937|-34.125001884937|-34.125001884937|-34.125001884937|-34.125001884937|-34.527779872153|-34.85404790151|-34.85404790151|-35.765608821841|-36.492343940703|-37.97865050424
09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP||||||||-124.56396331238|-124.56396331238|-124.56396331238|-124.56396331238|-124.56396331238|-124.56396331238|-124.56396331238|-124.56396331238|-124.89704185329|-124.89704185329|-124.89704185329|-124.89704185329|-124.89704185329|-124.89704185329|-124.89704185329|-124.89704185329|-124.89704185329|-124.89704185329|-124.89704185329|-125.66337983699|-125.91775288517|-125.91775288517|-126.83803589707|-126.83803589707|-126.83803589707|-126.83803589707|-126.83803589707|-126.83803589707|-128.57003988563||-129.07782209514|-131.28091343905|-131.44101444231|-131.44101444231||-131.44101444231|-131.44101444231|-131.44101444231|-131.44101444231|-131.44101444231|-131.44101444231|-131.57334938034|124.16437583406|124.16437583406|124.16437583406|124.16437583406|124.16437583406|124.16437583406|124.16437583406|124.16437583406|124.16437583406|124.16437583406|124.16437583406|124.16437583406|124.16437583406|124.16437583406|124.16437583406|124.16437583406|124.16437583406|124.16437583406|124.16437583406|124.16437583406|124.16437583406|120.84930648229|120.66589609143|119.93432899048|-129.05499417352|-129.05499417352|-129.05499417352|-129.05499417352|-129.05499417352|-131.69999352613|-133.02777058459|-135.16082788221|-135.16082788221|-136.42869764691|-136.75410849656|-136.92123166285||-136.99581295872|-137.20310419577|-137.20310419577|-137.20310419577|-137.26906379447|-137.26906379447|-137.26906379447|-137.26906379447|-137.26906379447||-137.26906379447|-137.26906379447|-137.26906379447||-137.26906379447|-137.26906379447|-137.26906379447|-137.26906379447||-137.26906379447|-140.02118199386|-141.1825606795|-141.1825606795|-141.1825606795|-141.1825606795|-141.1825606795|-141.1825606795|-141.1825606795|-141.1825606795|-141.1861449541|-141.1861449541|129.62650560656|129.62650560656|129.62650560656|129.62650560656|129.62650560656|129.62650560656|124.4738951184|-125.64627798532|-125.64627798532|-125.64627798532|-125.64627798532|-125.64627798532|-125.64627798532|-125.64627798532|-125.64627798532|-125.64627798532|-127.05141998369|-128.02935553743|-128.49376456406|-128.49376456406|-128.49376456406|-128.49376456406|-128.49376456406|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-130.28778117427|-131.10411508115|-131.10411508115|-131.10411508115|-131.10411508115|-131.10411508115|-131.10411508115|-131.10411508115|-131.10411508115|-131.10411508115|-131.10411508115|-131.10411508115|-131.10411508115|-133.56012786795|-136.10067500068|-136.10067500068|-136.10067500068|-136.10067500068|-137.30630555631|125.78244229456|125.78244229456|125.78244229456|125.78244229456|125.78244229456|125.78244229456|125.78244229456|125.78244229456|125.78244229456||125.78244229456|125.78244229456|125.78244229456|125.78244229456|125.70271366063|124.00301517847|123.44779464275|122.87454683505|122.87454683505|122.87454683505|120.72171870561|118.36323296988|118.36323296988|117.48491166237|117.48491166237|117.48491166237|117.48491166237|117.48491166237|117.48491166237|117.48491166237||114.81656851374|113.01840945971|108.02045495524|107.10606106137|-122.57293198221|-122.57293198221|-122.57293198221|-122.57293198221|-122.57293198221|-122.57293198221|-122.57293198221|-122.57293198221|-122.57293198221|-122.57293198221|-122.57293198221|-122.57293198221|-132.33103553579|-140.59003948421|||-151.12782164912|-151.98805141867|-151.98805141867|-157.65339046519|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745|148.35517754745
09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP||||||||21.35617592255|21.35617592255|21.268840193442|21.268840193442|21.268840193442|21.268840193442|21.268840193442|21.268840193442|21.268840193442|21.268840193442|21.268840193442|21.198522101855|21.198522101855|21.198522101855|21.198522101855|20.798357233974|20.448175255428|20.10361136523|20.10361136523|20.051233917774|19.624190926472|19.624190926472|19.624190926472|19.594679708735|19.594679708735|19.594088416912|19.490654686665|19.477481372342|19.477481372342||19.477481372342|19.477481372342|19.477481372342|19.219424467601||19.046582254345|18.998980134256|18.971088508243|18.728987061839|18.689969162693|18.689969162693|18.689969162693|18.680522181977|18.514467904291|-19.417429840013|-19.417429840013|-19.417429840013|-19.522143694476|-19.685716360494|-19.737303578908|-19.737303578908|-19.863670812773|-20.044894435096|-20.044894435096|-20.044894435096|-20.044894435096|-20.044894435096|-20.097104419258|-20.119485012007|-20.119485012007|-20.119485012007|-20.15776095491|-20.355845823347|-20.462050745288|-20.802278860189|-20.806208090254|-20.806208090254|-20.823564057293|-20.82457503035|-20.82457503035|-20.82457503035|-20.841194245046|-20.942993584414|-21.042824802438|-21.042824802438|-21.042824802438|-21.065304942062|-21.065304942062||-21.065304942062|-21.065304942062|-21.065304942062|-21.065304942062|-21.065304942062|-21.065304942062|-21.065304942062|-21.065304942062|-21.065304942062||-21.314227522667|-21.390404852888|-21.390404852888||-21.403227444778|-21.539697033708|-21.582266446256|-21.582266446256||-21.582266446256|-21.769184134959|-21.815659232786|-21.815659232786|-21.860510896547|-21.860510896547|-21.860510896547|-21.860510896547|-21.860510896547|-21.860510896547|-21.986679155411|20.885274072266|20.885274072266|20.836414491442|20.740460779167|20.733845712848|20.651495829895|-21.62095109928|-21.62095109928|-21.62095109928|-21.62095109928|-21.62095109928|-21.62095109928|-21.62095109928|-21.62095109928|-21.62095109928|-21.62095109928|-21.62095109928|-21.62095109928|-21.62095109928|-21.62095109928|-21.62095109928|-21.62095109928|-21.62095109928|-21.62095109928|-21.62095109928|-21.62095109928|-21.62095109928|-21.62095109928|-21.62095109928|-21.62095109928|-21.798277558092|-21.93975426224|-21.942106855263|-21.942106855263|-21.942106855263|-21.942106855263|-21.942106855263|-22.196784801339|20.767539175373|20.767539175373|20.767539175373|20.767539175373|20.767539175373|20.767539175373|20.72468575894|-22.044788009917|-22.044788009917|-22.044788009917|-22.044788009917|-22.044788009917|-22.044788009917|-22.044788009917|-22.044788009917|-22.044788009917|-22.044788009917|-22.044788009917|-22.044788009917|-22.044788009917|-22.044788009917|-22.541431355251|-22.649026003195|-22.649026003195|-22.649026003195|-22.649026003195|21.414538673476|21.414538673476|21.414538673476|21.277441429639|21.277441429639|21.277441429639|21.277441429639|21.277441429639|21.277441429639|21.277441429639||21.277441429639|21.277441429639|21.277441429639|21.277441429639|21.266602012344|21.025254893601|21.025254893601|21.025254893601|21.025254893601|21.025254893601|20.69345900365|20.69345900365|20.69345900365|20.69345900365|20.69345900365|20.69345900365|20.69345900365|20.69345900365|20.131621539022|-21.984794764752||-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-21.984794764752|-22.65532743162|||-24.207479280619|-24.207479280619|-24.207479280619|-24.947198967567|23.621771115799|23.621771115799|23.621771115799|23.621771115799|23.621771115799|23.621771115799|23.621771115799|23.621771115799|23.621771115799|23.621771115799|23.621771115799|23.621771115799|23.288079123518|-24.802640446583|-24.802640446583|-24.802640446583
09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP||||||||33.229263403392|33.229263403392|33.229263403392|33.229263403392|33.229263403392|33.229263403392|33.229263403392|33.229263403392|33.229263403392|33.229263403392|33.229263403392|33.229263403392|33.229263403392|33.229263403392|33.229263403392|33.229263403392|33.229263403392|33.229263403392|33.229263403392|33.229263403392|33.229263403392|33.229263403392|33.229263403392|33.229263403392|33.229263403392|33.229263403392|32.104737072495|31.585819011824|31.398131430035||31.111811386088|-34.782619187677|-34.782619187677|-34.782619187677||-34.782619187677|-34.782619187677|-34.782619187677|-34.782619187677|-34.782619187677|31.802805123451|31.802805123451|31.802805123451|31.802805123451|31.075340043309|-33.901897823674|-33.901897823674|-33.901897823674|-33.901897823674|-33.901897823674|-33.901897823674|-33.901897823674|-33.901897823674|-33.901897823674|-33.901897823674|-33.901897823674|-33.901897823674|-33.94377614377|-34.093084137948|-34.330350855878|-34.330350855878|-34.97539072996|-35.784122903545|-35.784122903545|-35.784122903545|-35.784122903545|-35.784122903545|-35.784122903545|-35.784122903545|-35.784122903545|-35.784122903545|-36.662913701489|-37.008794781846|-37.268104974078|-37.903448572476|-38.362166606408|-38.699629054049|-38.855143266231||-38.902935139901|-39.483816694956|-39.637574275049|-39.71119338463|-39.83465927387|-40.081061401788|-40.081061401788|-40.50995165088|36.979138299495||36.979138299495|36.979138299495|36.979138299495||36.979138299495|36.979138299495|36.979138299495|36.979138299495||36.979138299495|36.979138299495|36.572579648948|36.572579648948|36.572579648948|36.572579648948|36.572579648948|35.875088456445|35.375309101224|35.375309101224|35.375309101224|35.375309101224|35.375309101224|35.375309101224|35.375309101224|35.375309101224|35.375309101224|35.375309101224|35.375309101224|35.375309101224|35.375309101224|35.33921901794|35.33921901794|35.33921901794|35.33921901794|35.33921901794|35.33921901794|35.33921901794|35.33921901794|33.57968533935|-36.163077862262|-36.163077862262|-36.163077862262|-36.163077862262|-36.163077862262|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-36.779325040127|-37.146473072133|-37.343305108902|-37.837003599667||35.023156017256|35.023156017256|35.023156017256|35.023156017256|35.023156017256|35.023156017256|35.023156017256|34.922951850839|34.881280799052|34.881280799052|34.881280799052|34.881280799052|34.881280799052|34.381979089468|33.75897603803|33.75897603803|33.75897603803|33.75897603803|33.75897603803|33.75897603803||33.558301216942|33.558301216942|33.253668951306|32.859632888672|-36.343534801208|-36.343534801208|-36.343534801208|-36.343534801208|-36.343534801208|-36.343534801208|-36.343534801208|-36.343534801208|-36.343534801208|-36.343534801208|-36.343534801208|-36.343534801208|-38.342817251111|-40.775352840319|||-43.787161862279|-43.787161862279|-43.857959362561|-45.856418138782|-45.856418138782|-45.856418138782|-45.856418138782|-45.856418138782|-45.856418138782|-45.856418138782|-45.856418138782|-45.856418138782|-45.856418138782|-45.856418138782|-45.856418138782|-45.856418138782|-45.856418138782|-47.065464344334|-47.400517930268|-48.012128915314
09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP|4960.4642457209|4960.4642457209|4960.4642457209|4960.4642457209|4960.4642457209|4960.4642457209|4960.4642457209|4960.4642457209|4960.4642457209|4960.4642457209|4897.3111435489|4897.3111435489|4897.3111435489|4897.3111435489|4897.3111435489|4897.3111435489|4897.3111435489|4897.3111435489|4897.3111435489||4897.3111435489|4897.3111435489|4897.3111435489|4897.3111435489|4897.3111435489|4897.3111435489||4897.3111435489|4897.3111435489|4897.3111435489|4897.3111435489|4897.3111435489|4897.3111435489|4886.1186957393|4886.1186957393|4885.3263285993|4863.3625873325|4768.513985925|4767.1468962037|4767.1468962037|4692.8076136205||4690.2474189967|4590.4026497967|4533.9194752515|4514.1049453749|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4489.719798302|4481.5888383911|4468.4598204345||-4781.6285122287|-4781.6285122287|-4781.6285122287|-4781.6285122287|-4781.6285122287|-4781.6285122287|-4781.6285122287|-4781.6285122287|-4781.6285122287||-4781.6285122287|-4781.6285122287|-4781.6285122287|-4781.6285122287|-4781.6285122287|-4781.6285122287|-4781.6285122287|-4781.6285122287|-4781.6285122287|-4811.9503935526|-4811.9503935526|-4811.9503935526|-4811.9503935526||-4811.9503935526|-4811.9503935526|-4811.9503935526|-4859.6003562685|-4859.6003562685|-4859.6003562685|-4859.6003562685|-4859.6003562685|-4859.6003562685|-4859.6003562685|-4859.6003562685|-4859.6003562685|-4859.6003562685|-4924.7726669042|-4953.8352949096|-4953.8352949096|-4953.8352949096|-4953.8352949096|-4953.8352949096|-4953.8352949096|-4953.8352949096|-4953.8352949096|-5040.0780077989|-5157.7090711655|-5344.5433635779||4737.3482030663|4737.3482030663|4737.3482030663|4657.2424966796|4540.7305138888|-4938.5485033689|-4938.5485033689||-4938.5485033689|-4938.5485033689|-4938.5485033689|-4938.5485033689|-4938.5485033689|-4938.5485033689|-4938.5485033689|-4938.5485033689|-4938.5485033689|-5043.5538926321|-5081.0321029246|-5158.9523365829|-5234.5025962032|4850.8638186875|4850.8638186875|4850.8638186875|4850.8638186875|4850.8638186875|4832.9597985417|4778.9831094908|4753.8769542999|4753.8769542999|4753.8769542999|4753.8769542999|4753.8769542999|4753.8769542999|4753.8769542999|4753.8769542999|4741.5021714444|4736.1690793827|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193||4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4735.1725394193|4687.6414446239||4648.2351229328|4512.6222503073|4390.558561241||4390.558561241||4390.558561241|4390.558561241|4390.558561241|4390.558561241|4390.558561241|4390.558561241|4390.558561241||4390.558561241|4390.558561241|4390.558561241|4390.558561241|4390.558561241|4390.558561241|4323.1567564136|4283.2824094699|4259.3861353051|4179.4761854953||4132.7612185633|4132.7612185633|4132.7612185633|4132.7612185633|4132.7612185633|4132.7612185633
09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP|-29.745824568141|-29.745824568141|-29.745824568141|-29.745824568141||-29.745824568141|-29.745824568141|-29.745824568141|-29.745824568141|-29.745824568141|-29.745824568141|-29.745824568141|-29.745824568141|-29.745824568141|-29.745824568141|-30.169755768631|-30.373395297967|-30.373395297967|-30.373395297967|-30.373395297967|-30.373395297967|-30.373395297967|-30.403215988966|-31.614684538148||25.842319803443|25.842319803443|25.842319803443|25.398021094232|24.721134892469|-28.730546478676|-28.730546478676|-28.730546478676|-28.730546478676|-28.730546478676|-28.730546478676||-28.730546478676|-28.730546478676|-28.730546478676|-28.730546478676||-28.730546478676|-28.730546478676|-28.730546478676|-28.730546478676|-28.730546478676|-28.730546478676|-28.730546478676|-28.730546478676|-28.730546478676|-28.730546478676|-28.730546478676|-28.730546478676|-28.730546478676|-28.873940790414|-28.910488699011|-29.283320424879|24.774398763465|24.774398763465|24.774398763465||24.774398763465|24.774398763465|24.774398763465|24.774398763465|24.774398763465|24.774398763465|24.774398763465|24.774398763465|24.774398763465|24.774398763465|24.774398763465|24.774398763465|24.774398763465|24.70418996905|24.70418996905|22.805656116259|21.987011847982|21.987011847982|20.907848575981|-24.680338702041|-24.680338702041|-24.680338702041|-24.680338702041|-24.680338702041|-24.802598248409|-25.38948711917|-26.311696630553|-26.727414324945|-26.727414324945|-26.727414324945|-26.727414324945|-26.727414324945|-26.727414324945|-26.727414324945|22.936282601963|22.936282601963|22.936282601963|22.936282601963|22.936282601963|22.936282601963|22.936282601963|22.936282601963|22.936282601963|22.936282601963|22.936282601963|22.936282601963|22.936282601963|22.936282601963|22.936282601963|22.936282601963|22.936282601963|22.936282601963|22.834757662493|22.076734790235|22.076734790235|22.076734790235|22.076734790235|22.076734790235|21.996371226211|21.255190583186|21.255190583186|21.255190583186||21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.255190583186|21.030212848403|20.78929883321|20.78929883321|20.78929883321|20.78929883321|20.575679253157||20.575679253157|19.479087139297|18.612042083927|18.500977457536|18.500977457536|18.148864151121|17.601621658567|17.601621658567|17.355646864016|17.355646864016||17.355646864016|17.355646864016|17.355646864016|17.095992851258|17.095992851258|17.095992851258|17.095992851258|17.095992851258|16.80762953021|16.80762953021|16.80762953021|16.80762953021|16.80762953021|16.80762953021|16.80762953021|16.80762953021|16.80762953021||16.80762953021|16.80762953021|16.80762953021|16.80762953021|16.80762953021|16.80762953021|16.80762953021|16.80762953021|16.80762953021|16.252105651717|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813||-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-18.862990726813|-19.514989179356|-19.83804405396|-20.239002696019|-20.239002696019|-20.239002696019|-21.638947371356|-22.125219004808|-22.669591825021|-22.669591825021|-23.621213083811|-24.233014774927|-24.729351480076|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644|20.549266508644
09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP||||||||-88.284866573502|-89.866518923629|-90.163604108625|-90.163604108625|-90.714841519972|-90.714841519972|-90.714841519972|-90.714841519972|80.887506574539|80.887506574539|80.887506574539|80.887506574539|80.887506574539|80.887506574539|80.887506574539|80.887506574539|80.887506574539|80.887506574539|80.887506574539|80.887506574539|80.887506574539|-89.088318438734|-89.088318438734|-89.088318438734|-89.088318438734|-90.331461371543|-90.605843477613|-90.605843477613|-90.605843477613||-90.605843477613|-90.605843477613|-90.605843477613|-90.605843477613||-90.605843477613|-90.605843477613|-90.605843477613|-90.605843477613|-90.605843477613|-92.073160097739|-93.175739206363|-94.798126867019|-94.798126867019|-94.798126867019|-96.375702622426|-97.472999522964|-98.81462963715|-98.81462963715|-98.81462963715|-98.81462963715|-98.81462963715|-98.81462963715|-101.17736719598|-101.60262826802|-102.7529202978|-106.91435851435|-107.38262091059|-108.83624469327|-109.28054969162|-109.28054969162|-112.71727760468|-116.33030624559|99.713229135791|99.713229135791|99.713229135791|99.713229135791|99.713229135791|99.713229135791|99.713229135791|99.713229135791|99.713229135791|99.713229135791|99.713229135791|98.264699039768|97.994125951457|97.994125951457|97.994125951457||97.994125951457|97.994125951457|97.994125951457|97.788340862145|97.788340862145|97.788340862145|97.788340862145||97.788340862145||97.788340862145|97.788340862145|97.788340862145||95.348156513494|92.359062792772|86.675002085137|86.675002085137||86.675002085137|86.675002085137|84.416664744933|80.281188560653|80.281188560653|80.281188560653|80.281188560653|80.281188560653|80.281188560653|80.281188560653|80.281188560653|80.281188560653|74.5068799932|65.896531206502|63.992504662783|63.992504662783|63.992504662783|63.992504662783|63.992504662783|63.992504662783|63.992504662783|63.992504662783|63.992504662783|63.992504662783|63.992504662783|60.441671762765|53.96296820144|52.704283943639|52.704283943639|52.40017807992|52.40017807992|52.40017807992|52.40017807992|52.40017807992|52.40017807992|52.40017807992|52.40017807992|52.118899046253|52.118899046253|52.118899046253|51.993221374431|48.481358099953||-49.248491762991|-49.392768540775|-49.544742865469|-49.677348076725|-49.677348076725|-49.677348076725|-49.677348076725|-49.677348076725|-49.677348076725|-49.677348076725|-49.677348076725|-49.677348076725|-49.677348076725|-49.677348076725|-49.794274793095|-50.815860626904|-51.142622071071|-51.210718600922|-51.210718600922|-51.210718600922|-51.210718600922|-51.210718600922|-51.210718600922|-51.210718600922|-51.210718600922|-51.210718600922|-51.210718600922|-51.989686401876|-53.219095027218|50.203585274708|50.203585274708|50.165097589506|50.030982912339|50.030982912339|50.024362388409|50.024362388409|50.024362388409|50.024362388409|50.024362388409|50.024362388409|49.910865914229|49.910865914229||49.910865914229|49.910865914229|49.910865914229|49.910865914229|49.80651954744|49.574610830185|49.574610830185|49.574610830185|49.574610830185|49.574610830185|49.574610830185|49.574610830185|48.921790362329|48.657545567586|48.079684623761|48.079684623761|47.766317350647|47.279238999973|47.249156224607|46.082394957408||45.119327730454|44.977187191369|44.977187191369|44.977187191369|44.977187191369|44.977187191369|44.977187191369|44.977187191369|44.977187191369|44.627430636488|44.458258636354|44.192773277211|44.192773277211|44.192773277211|43.603082054906|-48.885086284678|-48.885086284678|-49.111205880952|||-52.864452618522|-52.864452618522|-52.896614147737|-53.662447349819|-53.662447349819|-53.662447349819|-53.662447349819|-54.330495190392|-54.617217937851|-55.563575444116|-55.948416693888|52.697390436511|52.697390436511|52.697390436511|52.697390436511|52.697390436511|52.697390436511|52.697390436511|52.697390436511|52.697390436511
09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP|-1086.9392819908|-1086.9392819908|-1086.9392819908|-1086.9392819908|-1086.9392819908|-1086.9392819908|-1086.9392819908|-1086.9392819908|-1086.9392819908|-1086.9392819908|-1086.9392819908|-1086.9392819908|-1086.9392819908|-1086.9392819908|-1086.9392819908|-1086.9392819908|-1086.9392819908|-1086.9392819908|-1086.9392819908|-1086.9392819908|-1086.9392819908|-1086.9392819908|-1086.9392819908|996.02966088897|996.02966088897|996.02966088897|996.02966088897|996.02966088897|996.02966088897|996.02966088897|996.02966088897|996.02966088897|996.02966088897||996.02966088897|993.64406765441|||989.26690695688|989.26690695688||||989.26690695688|989.26690695688|973.00889276075|973.00889276075|973.00889276075|973.00889276075|973.00889276075|973.00889276075|973.00889276075|973.00889276075|973.00889276075|973.00889276075|973.00889276075|973.00889276075|973.00889276075|973.00889276075|973.00889276075|973.00889276075|973.00889276075|973.00889276075|973.00889276075|973.00889276075|973.00889276075|973.00889276075|973.00889276075|973.00889276075|973.00889276075|973.00889276075|973.00889276075|958.62099195639||955.89197468397|955.89197468397|955.89197468397|955.89197468397|955.89197468397|955.89197468397|955.89197468397|955.89197468397|955.89197468397|937.41331741144|918.28143598558|905.66826695338|889.87586709013|874.1953739695|-969.38486238264|-969.38486238264|-969.38486238264|-969.38486238264|-969.38486238264|-969.38486238264|-969.38486238264|-969.38486238264|-969.38486238264|-969.38486238264|-969.38486238264|-969.38486238264|-969.38486238264|-969.38486238264|-969.38486238264|-969.38486238264|-969.38486238264|-969.38486238264|-969.38486238264|-970.70235962043|-970.70235962043|-970.70235962043|-970.70235962043|-970.70235962043|-970.70235962043|-970.70235962043|-970.70235962043|-970.70235962043|-970.70235962043|-970.70235962043|-970.70235962043|-970.70235962043|-970.70235962043|-970.70235962043|-970.70235962043|-979.98038126771|-987.74487756959|-1000.6942968818|-1024.3714436924|902.45913796396|902.45913796396|902.45913796396|902.45913796396|902.45913796396|902.45913796396|902.45913796396|893.76572444672||892.44223507238|892.44223507238|890.04696176662|878.09659638023|849.47402513928|824.82667221964|804.14656475833|804.14656475833|804.14656475833|804.14656475833|804.14656475833|804.14656475833|800.19324122303|800.19324122303|788.51473078058|782.97191359518|771.63549345862|764.54112667098|764.54112667098|764.54112667098|726.42347340069|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-817.21557485001|-826.29508655752||-827.86122288401|-841.66800101262|-859.91441921206|-859.91441921206|-859.91441921206|-859.91441921206|-859.91441921206|-859.91441921206|-859.91441921206|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273|778.54655896273||778.54655896273|778.54655896273|772.40728231102|762.38587533798|756.16209116872|739.38007281551|702.82234110577|||-803.04001188827|-803.04001188827|-803.04001188827|-803.04001188827|-803.04001188827|-803.04001188827|-803.04001188827|-803.04001188827|-803.04001188827|-856.8111134696|771.54999616093|771.54999616093|771.54999616093|771.54999616093|771.54999616093|771.54999616093|771.54999616093|767.36665765386|747.52964402946|744.21777011185|744.21777011185|744.21777011185|739.79749182893|716.60832086352|695.23144389024|682.15718429211|679.43983671179|679.43983671179|679.43983671179|679.43983671179|679.43983671179
09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP|4.9954825109723||||-5.3727049068975|-5.3727049068975|-5.3727049068975|-5.3727049068975|-5.3727049068975|-5.3727049068975|-5.3727049068975|-5.3727049068975|-5.3727049068975|-5.3727049068975|-5.3727049068975|-5.3727049068975|-5.3727049068975|-5.3727049068975|-5.3727049068975|-5.4368944914658|-5.5693270400188|-5.5811446923559|-5.5811446923559|-5.6368272589914|-5.650919045262|-5.6633526815206|-5.6633526815206|-5.6633526815206|-5.665391579075|-5.6909905967926|-5.6949428774246|-5.6949428774246|-5.6949428774246|-5.6949428774246|-5.6949428774246|-5.6949428774246||-5.6949428774246|-5.6949428774246|-5.6949428774246|||-5.6949428774246|-5.6949428774246|-5.6949428774246|-5.6949428774246|-5.6949428774246|-5.6949428774246|-5.6949428774246|-5.6949428774246|-5.6949428774246|-5.6949428774246|-5.6949428774246|-5.7738252985619|-5.8659168733649|-5.8999076964118|-5.9232310323426|-5.9971404794279|-5.9971404794279|-5.9971404794279|-5.9971404794279|-5.9971404794279|-5.9971404794279|-5.9971404794279|5.5466210592909|5.5466210592909|5.5466210592909|5.5466210592909|5.5466210592909|5.5466210592909|5.5466210592909|5.5318010900995|-5.9361813893611|-5.9361813893611|-5.9361813893611|-5.9361813893611|-5.9465817746182|-5.9465817746182|-5.994535478912|-6.0076002454374|-6.0076002454374|-6.0076002454374||-6.0678892241157|-6.1955546555256|-6.1955546555256|-6.1955546555256|-6.2202748514363|-6.2202748514363|-6.2202748514363|-6.2202748514363|-6.2202748514363|-6.2202748514363|-6.2202748514363|-6.2202748514363|-6.2465179647069|-6.2465179647069|-6.2465179647069||-6.2465179647069|-6.2812662779974|-6.2812662779974||-6.2812662779974|-6.2812662779974|-6.3291846049811|-6.4139932512974|-6.4139932512974|-6.4494370486709|-6.5399301875932|-6.6532555012022|6.1587273747647|6.1587273747647|6.1587273747647|6.1587273747647|6.1587273747647|6.1587273747647|6.1587273747647|6.1587273747647|6.1587273747647|6.1587273747647|6.1587273747647|6.1587273747647|6.1587273747647|6.1587273747647|6.1587273747647|6.1587273747647|6.1587273747647|6.1587273747647|6.1587273747647|6.1587273747647|6.0763637656331|5.8476265927553|5.6784737927384|5.4849709253253|5.459206171645|5.459206171645|5.459206171645|5.459206171645|5.459206171645|5.459206171645|5.3968955099729|5.3926617635784|5.3903880266026|5.3903880266026|5.3903880266026|5.3903880266026|5.3903880266026|-5.7334467639028|-5.7334467639028|-5.7334467639028|-5.7334467639028|-5.7334467639028|-5.7334467639028|-5.7334467639028|-5.7334467639028|-5.7334467639028|-5.7334467639028|-5.7334467639028|-5.7704964202311|-5.8333294702532|-5.8592550305263|-5.912505576758|-5.9609153701884|-5.9609153701884|-5.9609153701884|-5.9609153701884|-5.9609153701884||-5.9609153701884|-5.9609153701884|-5.9609153701884|-5.9609153701884|-5.9609153701884|-5.9609153701884|-5.9609153701884|-6.037683773264|-6.0998563945841|-6.0998563945841|-6.1342849136007|-6.1814275450853|5.6019706586214|5.6019706586214|5.6019706586214|5.6019706586214|5.6019706586214|5.6019706586214|5.6019706586214|5.6019706586214|5.6019706586214|5.6019706586214|5.6019706586214|5.3094120929872|5.2118260724838|5.2118260724838|5.2118260724838|5.2118260724838|5.2118260724838|5.0403619721526|4.9743895194088|4.9743895194088|4.9743895194088|4.9743895194088|4.9743895194088|4.9743895194088|4.9743895194088|4.9228886612593|4.9228886612593|4.7904317388202||4.7315907753468||4.6395454977354|-5.3087766838313|-5.3087766838313|-5.3087766838313|-5.3087766838313|-5.3087766838313|-5.3087766838313|||-5.3087766838313|-5.3087766838313|-5.3087766838313|-5.3087766838313|-5.3087766838313|-5.3087766838313|-5.3087766838313|-5.3087766838313|-5.3186408361065||-5.6479343132032|-5.6777585882038|-5.6777585882038|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433|-5.6951490474433
09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP||||||||-90.452957373452|-91.186624983496|-92.685135818793|-93.205628930112|-93.205628930112|-93.205628930112|-93.205628930112|-93.205628930112|-93.545143933848|86.194366712139|86.194366712139|86.194366712139|86.194366712139|86.194366712139|86.194366712139|86.194366712139|86.194366712139|86.194366712139|82.37151831473|80.512801687862|79.792000179981|-85.300723815542|-85.300723815542|-85.300723815542|-85.300723815542|-85.300723815542|-85.300723815542|-85.300723815542|-87.423024257666||-88.331142302625|-88.867934196385|-89.257943198014|-89.257943198014||-91.108824673547|-92.470914354207|-92.554136904018|-92.554136904018|-92.554136904018|-92.993484770741|-93.426096054675|-95.273440993232|-96.187158015483|-96.580178370204|-97.244642803102|-98.916266305612|-99.363479759778|-99.363479759778|-99.363479759778|-99.363479759778|-99.363479759778|-99.363479759778|-99.363479759778|-99.363479759778|-99.363479759778|-99.363479759778|-99.363479759778|-99.363479759778|-99.363479759778|-99.363479759778|-100.7038686038|-103.73913084125|-103.73913084125|-103.73913084125|-103.73913084125|-105.03792578485|-107.69668920188|96.679373360696|96.679373360696|96.679373360696|96.679373360696|96.679373360696|96.679373360696|96.679373360696|96.679373360696|96.679373360696|96.679373360696||96.679373360696|-107.82557606409|-107.82557606409|-107.82557606409|-107.82557606409|-107.82557606409|-107.82557606409|-107.82557606409|-107.82557606409||-110.08730945808|-110.08730945808|-110.08730945808||-110.08730945808|-110.69145563159|-111.94606333875|-112.65118080934||-114.25131201037|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|104.09044986729|102.62578856966|102.62578856966|102.62578856966|102.60545430524|102.60545430524|102.60545430524|102.60545430524|100.06161589471|96.950158873887|-107.16954555034|-107.16954555034|-107.16954555034|-107.16954555034|-107.16954555034|-108.31060472594|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-108.81701303133|-113.01890463971|-115.6265603717|-117.38759996118|-117.38759996118|-117.38759996118|-119.20844440131|-122.98160489034|-124.52869972618|-124.52869972618|-124.52869972618|-124.52869972618|-127.42077747353|-128.58988679496|-128.58988679496|-128.58988679496||-130.69428915633|-130.69428915633|-130.69428915633|-130.85476572926|-133.00529525473|-134.28366139414|-135.14032270882|-135.14032270882|-135.26702523202|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248||-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-139.19809053248|-150.38676725831|-162.09640806479|||-172.05508650863|-172.05508650863|-172.05508650863|-175.7000961207|-177.11121791189|-181.79024212432|-186.21138013813|-187.2465883913|165.87912695615|165.87912695615|165.87912695615|165.87912695615|165.87912695615|165.87912695615|165.87912695615|165.87912695615|165.87912695615|165.87912695615|165.87912695615|165.87912695615
09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP||||||||-15.852145018716|-15.852145018716|-15.852145018716|-15.852145018716|-15.852145018716|-15.852145018716|-15.852145018716|-15.852145018716|-16.021828561513|-16.057504148503|-16.057504148503|-16.166670979416|-16.193523501197|-16.226136948047|-16.295847923885|15.734664843625|15.734664843625|15.734664843625|15.734664843625|15.734664843625|15.734664843625|15.734664843625|15.734664843625|15.734664843625|15.734664843625|15.734664843625|15.734664843625|15.734664843625|15.734664843625||15.734664843625|15.734664843625|15.734664843625|15.734664843625||15.734664843625|15.734664843625|15.734664843625|15.632949163683|15.632949163683|15.632949163683|15.632949163683|15.632949163683|15.632949163683|15.632949163683|15.632949163683|15.632949163683|15.632949163683|15.503276880326|15.406419285736|-15.928441841353|-15.928441841353|-15.928441841353|-15.928441841353|-15.928441841353|-15.928441841353|-15.928441841353|-15.928441841353|-15.928441841353|-15.928441841353|-15.928441841353|-15.928441841353|-15.928441841353|-15.928441841353|-15.928441841353|-15.928441841353|-15.928441841353|-15.928441841353|-15.928441841353|-15.928441841353|-15.928441841353|-15.94252070349|-15.94252070349|-15.947982369954|-15.947982369954|-15.947982369954|-15.947982369954|-15.947982369954||-15.947982369954|-15.947982369954|-15.961647204883|-15.986867434479|15.356575088685|15.356575088685|15.356575088685|15.356575088685|15.356575088685||15.356575088685|15.356575088685|15.356575088685||15.356575088685|15.356575088685|15.329527674986|15.179530827696||-15.655195745131|-15.655195745131|-15.655195745131|-15.655195745131|-15.655195745131|-15.655195745131|-15.655195745131|-15.655195745131|-15.655195745131|-15.655195745131|-15.655195745131|-15.655195745131|-15.655195745131|-15.655195745131|-15.655195745131|-15.655195745131|-15.655195745131|-15.655195745131|-15.655195745131|-15.655195745131|-15.655195745131|-15.658550933887|-15.723390265625|-15.764878295441|-15.841531301626|-15.860034599446|-15.955594105348|-16.020104031679|-16.064004691571|-16.06418608459|-16.06418608459|-16.06418608459|-16.06418608459|-16.06418608459|-16.06418608459|-16.06418608459|-16.06418608459|-16.068115415175|-16.068115415175|-16.068115415175|-16.068115415175|-16.105558225401|-16.244121733515|-16.290638278158|15.76880874273|15.76880874273|15.76880874273|15.762564443182|15.740737887238|15.740737887238|15.740737887238|15.740737887238|15.722170159779|15.722170159779|15.722170159779|15.602412327089|15.299902659829|15.266558521518|15.087842536777|14.992047655151|14.940490630877|14.940490630877|14.869989770002|14.830816420763|14.830816420763|14.830816420763|14.817573663095|14.764243741305|14.764243741305|14.764243741305|14.764243741305|14.764243741305|14.764243741305|14.732493130665|14.608325923263|14.556472951372|14.543303152145|14.512411030503|14.512411030503|14.419345653026|14.344374776479|14.344374776479|14.344374776479|14.344374776479|14.344374776479||14.344374776479|14.344374776479|14.344374776479|14.344374776479|14.274304840958|14.174228215655|14.024142345278|13.980116948895|13.980116948895|13.980116948895|13.980116948895|13.930685265652|13.861648162931|13.861648162931|13.662942604588|13.650491719297|13.547768174335|13.474292645342|13.474292645342|13.474292645342||13.474292645342|13.313102494221|13.236780761062|13.185312083892|13.103124569447|13.081249818306|13.002777281491|13.002777281491|12.978085931902|12.831206675773|12.78482274215|12.78482274215|12.669030096205|12.669030096205|12.669030096205|-14.115253445663|-14.115253445663|-14.115253445663|||-15.259778598424|-15.259778598424|-15.259778598424|-15.53308731039|-15.600652122052|-15.60905806174|-15.668398185462|15.070651497241|15.070651497241|15.070651497241|15.070651497241|15.070651497241|15.070651497241|15.070651497241|15.070651497241|15.070651497241|15.070651497241|15.070651497241|15.070651497241|15.070651497241
09891|18013|/equities/atul|MSCI_EEM_SMALLCAP|6032.0876208697|6032.0876208697|5998.7640231885|5964.6266924317|5918.4463249241|5898.4071672484|5898.4071672484|5898.4071672484|5850.674630276|5734.4162558622|5692.169304774|5692.169304774|5692.169304774|5692.169304774|-6226.765294001|-6226.765294001|-6226.765294001|-6226.765294001|-6226.765294001||-6226.765294001|-6226.765294001|-6226.765294001|-6257.6281044456|5774.2315804925|5774.2315804925||5774.2315804925|5774.2315804925|5774.2315804925|5774.2315804925|5774.2315804925|5774.2315804925|5774.2315804925|5774.2315804925|5729.8684227695|5716.0204697439|5672.6306169326|5672.6306169326|5672.6306169326|-6133.9773847836||-6133.9773847836|-6133.9773847836|-6133.9773847836|-6133.9773847836|-6133.9773847836|-6133.9773847836|-6133.9773847836|-6133.9773847836|-6133.9773847836|-6133.9773847836|-6133.9773847836|-6133.9773847836|-6133.9773847836|-6133.9773847836|-6133.9773847836|5763.1525683332|5763.1525683332|5763.1525683332|5763.1525683332|5763.1525683332|5763.1525683332|5763.1525683332|5763.1525683332|5763.1525683332|5763.1525683332|5763.1525683332|5763.1525683332|-6073.2340813313|-6073.2340813313|-6073.2340813313|-6073.2340813313|-6073.2340813313|-6073.2340813313|-6134.0656459236|-6183.5441943662||-6183.5441943662|-6183.5441943662|-6183.5441943662|-6210.2139273841|-6210.2139273841|-6210.2139273841|-6210.2139273841|-6210.2139273841|-6210.2139273841||-6210.2139273841|-6210.2139273841|-6210.2139273841|-6210.2139273841|-6210.2139273841|-6339.9321415378|-6393.3134905976|-6397.2379790221|-6397.2379790221|-6397.2379790221|-6397.2379790221|-6397.2379790221|-6397.2379790221||-6397.2379790221|-6397.2379790221|-6397.2379790221|-6516.847754469|-6605.19194941|-6647.4632771222|-6670.1814190246|-6694.9793544718|-6708.7105637376|-6708.7105637376|-6708.7105637376|-6708.7105637376|-6708.7105637376|-6708.7105637376|-6708.7105637376|-6708.7105637376|-6708.7105637376|-6708.7105637376|-6727.2429164058|-6727.2429164058|-6727.2429164058|-6727.2429164058|-6727.2429164058|-6727.2429164058|-6766.9365737843||-6816.2405708865|-6816.2405708865|-6816.2405708865|-6816.2405708865|-6816.2405708865|-6816.2405708865|-6816.2405708865||-6855.7395232073|-6945.9883591192|-7028.237065688|-7089.9796246206|-7089.9796246206|-7089.9796246206|-7089.9796246206|-7089.9796246206|-7089.9796246206|-7146.3106940228|-7226.0952155809|-7263.0902919996|-7263.0902919996|-7263.0902919996|-7263.0902919996|-7314.0725466662|-7430.8861629625|-7546.0401810694|-7610.1557567438|-7910.8119519375|7127.0904534923|7127.0904534923|7127.0904534923|7127.0904534923|7127.0904534923|7127.0904534923|7127.0904534923|7127.0904534923|7127.0904534923|7063.7949483248|6984.2721648053|6873.7746275615|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6859.1828221812|6846.3698024235|6766.5220026928|6760.7188918809|6643.243213201|6583.7516259856|6583.7516259856|6583.7516259856|6583.7516259856|6583.7516259856|6583.7516259856|6583.7516259856|6583.7516259856|6417.1129177618|6359.1254641798|6278.2782935331|6179.3369928146|6140.4855475717|6099.2339417464|6098.2599352737|6073.0227797812|6073.0227797812|6073.0227797812|6073.0227797812|6073.0227797812|6073.0227797812|6073.0227797812|5962.1641997569||5803.4046663966|5657.0051848851|5553.2279832056|5493.9755368952|5464.3617076613|5342.6796751792|5104.9218613102|5049.9131792336||-5825.5200255645|-5825.5200255645|-5825.5200255645||-5825.5200255645||-5825.5200255645|-5825.5200255645|-5825.5200255645|5327.5666880885|5327.5666880885|5327.5666880885|5327.5666880885||5327.5666880885|5320.6502824568|5320.6502824568|5320.6502824568|5320.6502824568|-5899.9489888559|-5899.9489888559|-5899.9489888559|-5899.9489888559|-5899.9489888559||-5899.9489888559|-5899.9489888559|-5899.9489888559|-5899.9489888559|-5899.9489888559|-5899.9489888559
09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP||||||||-129.45879163932|-129.45879163932|-129.45879163932|-129.45879163932|-129.45879163932|-129.45879163932|-129.45879163932|-129.45879163932|-130.81532404369|-131.17819768166|-131.17819768166|-131.17819768166|-131.17819768166|-131.17819768166|-131.17819768166|-131.17819768166|-131.17819768166|-131.17819768166|-131.17819768166|-131.17819768166|-131.17819768166|-131.17819768166|-131.17819768166|-131.17819768166|-131.17819768166|-131.17819768166|-131.17819768166|-131.17819768166|120.76565987786||120.76565987786|120.76565987786|120.76565987786|120.76565987786||120.76565987786|116.98962208651|115.82180231834|112.13533590927|-120.72141850581|-120.72141850581|-120.72141850581|-121.9250777409|-121.9250777409|-121.9250777409|-121.9250777409|-123.16675304545|-124.60194782828|-125.11327536475|-125.82030596083|-126.16145106759|-126.42052987555|-126.42052987555|-126.42052987555|-126.42052987555|-126.42052987555|-126.42052987555|-126.88668629104|-126.88668629104|-126.88668629104|-126.88668629104|-128.81854032338|-132.18726702598|-134.70807447331|-136.17563830368|-137.22293144853|-137.38659049837|-138.56803916837|-138.56803916837|-138.56803916837|-138.56803916837|-138.73691383687|-138.73691383687|-138.73691383687|-138.73691383687|-139.40212648541|-140.13973702708|-140.13973702708||-140.13973702708|-140.13973702708|-140.13973702708|-140.13973702708|-140.84226793467|-140.84226793467|-141.46363103852|-144.41497659077|135.9904649404||135.9904649404|135.9904649404|135.9904649404||135.9904649404|135.9904649404|135.9904649404|135.9904649404||135.9904649404|135.9904649404|135.9904649404|135.9904649404|135.9904649404|135.9904649404|135.9904649404|135.9904649404|135.9904649404|135.9904649404|135.9904649404|135.9904649404|135.9904649404|135.9904649404|135.9904649404|135.9904649404|135.9904649404|135.9904649404|135.9904649404|135.9904649404|135.9904649404|-143.31300920956|-143.31300920956|-143.31300920956|-143.31300920956|-143.31300920956|-143.31300920956|-143.31300920956|-144.97225167402|-144.97225167402|-144.97225167402|-144.97225167402|-144.97225167402|-144.97225167402|-144.97225167402|-144.97225167402|-144.97225167402|-144.97225167402|-144.97225167402|-144.97225167402|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.43433218039|-146.48198823867|-146.48198823867|-146.48198823867|-146.48198823867|-146.48198823867|-146.48198823867|-146.48198823867|-152.25776470964|149.34587101929|149.34587101929|149.34587101929|149.34587101929|149.34587101929|149.34587101929|146.66207891032|144.26342101147|142.57046779052|-155.3365378067|-155.3365378067|-155.3365378067|-155.3365378067|-155.3365378067||-158.09615311856|-158.95399347771|-158.95399347771|-158.95399347771|-158.95399347771|-158.95399347771|-158.95399347771|-158.95399347771|-158.95399347771|-158.95399347771|-158.95399347771|-158.95399347771|-158.95399347771|-158.95399347771|-158.95399347771|-158.95399347771|-159.00443719745|-159.31048577495|-161.40053974994|143.59116344977||143.59116344977|143.59116344977|143.59116344977|143.59116344977|143.59116344977|143.59116344977|143.59116344977|143.59116344977|143.59116344977|143.59116344977|143.59116344977|141.1846260553|-165.30029560234|-165.30029560234|-165.30029560234|-165.30029560234|-170.91699511371|-179.40777234857|||-189.09508017804|-189.09508017804|-189.09508017804|-189.09508017804|-189.09508017804|-189.09508017804|-189.09508017804|-189.09508017804|-189.09508017804|-190.57786686448|-191.36429651609|-192.54366279566|-195.60406977295|-196.69896641439|-199.41551823821|-199.82279804246|-200.6364422694|-201.2462633803|-201.2462633803|-201.2462633803
09893|103716|/equities/theil|MSCI_EEM_SMALLCAP||||||||-161.45168604698|-161.45168604698|-161.45168604698|-161.45168604698|-161.45168604698|-161.45168604698|-161.45168604698|-161.45168604698|136.17881158533|136.17881158533|136.17881158533|136.17881158533|136.17881158533|126.72645731704|121.8956859716|121.8956859716|121.8956859716|121.8956859716|121.8956859716|121.8956859716|121.8956859716|121.8956859716|121.8956859716|121.8956859716|121.8956859716|121.8956859716|121.8956859716|121.8956859716|121.8956859716||121.8956859716|121.8956859716|121.8956859716|121.8956859716||121.8956859716|121.8956859716|118.10631774622|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|116.22714769509|112.66905299454|110.24339221616|109.62056545426|109.62056545426|109.62056545426||-119.71033728368|-119.71033728368|-119.71033728368|-119.71033728368|-119.71033728368|-119.71033728368|-119.71033728368|-120.63930528849|-120.63930528849||-123.97812796775|-123.97812796775|-123.97812796775||-124.14236440861|112.54545151973|112.54545151973|112.54545151973||112.54545151973|112.54545151973|112.54545151973|112.54545151973|112.54545151973|112.21716835525|110.04685372806|109.49650414228|107.27389349143|107.24877054603|106.22085616226|105.94685438539|105.94685438539|105.94685438539|105.94685438539|105.30206042821|105.2245115869|104.6844933622|104.6844933622|104.6844933622|104.6844933622|104.6844933622|104.6844933622|100.59388151356|-108.97637388532|-108.97637388532|-108.97637388532|-108.97637388532|-108.97637388532|-108.97637388532|-108.97637388532|-108.97637388532|-108.97637388532|-108.97637388532|-108.97637388532|-110.73486055075|-111.14984505639|-112.49982784043|-112.98604642034|-112.98604642034|-112.98604642034|-114.79005157816|104.73759064425|104.73759064425|103.56184030154|103.56184030154|103.2631558906|102.50467200357|102.50467200357|102.50467200357|102.4774133373|101.69712593033|101.53985425276|101.53985425276|101.53985425276|101.53985425276|101.53985425276|101.53985425276|101.53985425276|101.53985425276|101.53985425276|101.53985425276|100.44631801976|100.44631801976|100.44631801976|100.44631801976|-108.32349943816|-108.32349943816|-108.32349943816|-108.32349943816|-108.87610980867|-111.68527634304|-111.68527634304|-111.68527634304|-111.68527634304|-113.6780848256|104.16561184374|104.16561184374|104.16561184374|104.16561184374|104.16561184374|104.16561184374|104.16561184374|104.16561184374|104.16561184374||104.16561184374|104.16561184374|104.16561184374|104.16561184374|104.16561184374|103.68048458694|103.68048458694|103.68048458694|103.68048458694|103.68048458694|102.78387176327|102.34319084807|101.60354538675|100.3928282075|98.047586897221|97.163985441357|97.023678465717|97.023678465717|97.023678465717|97.023678465717||96.507627735454|96.507627735454|94.647364150504|-105.05351404991|-105.05351404991|-105.05351404991|-105.05351404991|-105.05351404991|-105.05351404991|-105.05351404991|-105.05351404991|-105.05351404991|-105.05351404991|-105.05351404991|-105.05351404991|-105.05351404991|-109.94834809663|-117.1203874522|||-124.37707469438|-124.37707469438|-124.37707469438|-125.85475803577|-125.85475803577|-125.85475803577|-125.85475803577|-125.85475803577|-125.85475803577|-125.85475803577|-125.85475803577|-125.9747305642|-125.9747305642|-125.9747305642|-125.9747305642|-125.9747305642|-125.9747305642|-129.63858951578|-130.73732168419|-131.30942617859
09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP|262.92511066547|261.09860064796|261.09860064796|257.62288228463|254.08765688418|252.91565285852|252.91565285852|252.91565285852|250.05349266452|248.42442483287|239.80659325234|237.05115686932|237.05115686932|237.05115686932||237.05115686932|237.05115686932|237.05115686932|234.35739587721|232.80071610948|232.80071610948|232.80071610948|232.80071610948|232.80071610948|232.80071610948|232.80071610948|232.80071610948|232.80071610948|232.80071610948|232.80071610948|232.80071610948|232.80071610948|232.80071610948|232.80071610948|232.80071610948|232.80071610948||232.80071610948|232.80071610948|232.80071610948|232.80071610948||232.80071610948|226.89745722369|223.86994577748|223.86994577748|223.86994577748|223.86994577748|223.86994577748|223.86994577748||223.86994577748|223.86994577748|223.86994577748|223.86994577748|223.86994577748|223.86994577748|223.86994577748|223.86994577748|223.86994577748|223.86994577748|223.86994577748|222.14381690933|221.14391422117|221.14391422117|221.14391422117|221.14391422117|221.14391422117|221.14391422117||221.14391422117|221.14391422117|221.14391422117|221.14391422117|221.14391422117|221.14391422117|221.14391422117|221.14391422117|-248.13860920881|-248.13860920881|-248.3978999347|-251.82233116099|-251.82233116099|-251.82233116099|-251.82233116099|-251.82233116099|-251.82233116099|-251.82233116099|-253.92370766477|-254.31515013843|-254.31515013843|-254.31515013843|-254.31515013843|-254.31515013843|-254.31515013843|-254.31515013843|-254.31515013843|-254.31515013843|-254.31515013843|-254.31515013843|-256.3646151983|-256.36680046312|-259.50771755927|-259.50771755927|-259.67239910693|-259.67239910693|-259.67239910693|-259.67239910693|-259.67239910693|-259.67239910693|-259.67239910693|-259.67239910693|-259.67239910693||-259.67239910693|-259.67239910693|-259.67239910693|-259.67239910693|-259.67239910693|-259.67239910693|-259.67239910693|-259.67239910693|-259.67239910693|-261.13235177189|-261.13235177189|-261.13235177189|-263.06932568591|-263.06932568591|-263.06932568591|-264.41952684925|-264.41952684925|-264.41952684925|-264.41952684925|-264.41952684925|-264.41952684925|-264.41952684925|-264.41952684925|-266.01460297371|-266.01460297371|-266.14702375462|-266.14702375462|-266.14702375462|-266.14702375462|-266.14702375462|-266.14702375462|-266.14702375462|-266.14702375462|-266.14702375462|-266.14702375462|-266.66891816513|248.00594520216|248.00594520216|248.00594520216|248.00594520216|248.00594520216|248.00594520216|248.00594520216|245.88328085614|243.8273662838|243.8273662838|243.64652297592|241.13623722427|241.13623722427|241.13623722427|236.62082320709|235.568917728|235.568917728|234.68490587399|233.52237214686|233.52237214686|233.52237214686|233.52237214686|233.52237214686|233.52237214686|233.52237214686|233.52237214686|233.52237214686|233.52237214686|233.52237214686|233.52237214686|233.52237214686|233.52237214686|233.52237214686|230.3870778574|228.11009105195|227.92899283821|222.55555427797|221.79227541031|221.1063222432|221.1063222432|221.1063222432|221.1063222432|221.1063222432|221.1063222432|221.1063222432|221.1063222432|221.1063222432|220.37046125493|220.37046125493|219.28773411735|218.80470348976|216.3968895451|214.91765854268|211.41184184186|208.38672377877|208.38672377877|207.30024854135|201.82916579193|196.49638031661|196.49638031661|196.49638031661||196.49638031661|196.49638031661|196.49638031661|196.49638031661|196.30320113169|189.78410914724|186.76905779307|-206.66539953291|||-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291||-206.66539953291|-206.66539953291|-206.66539953291|-206.66539953291|-208.10210543804|-212.51417872627|-212.51417872627
09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP||||||||-350.17068560276|-352.82853955863|-356.86548093657|-356.86548093657|-363.16531344574|-363.16531344574|-363.16531344574|-363.16531344574|-363.16531344574|-364.43368160638|-366.6002242054|-366.6002242054|-372.11136022823|349.12539747264|349.12539747264|349.12539747264|349.12539747264|349.12539747264|349.12539747264|349.12539747264|349.12539747264|349.12539747264|349.12539747264|349.12539747264|349.12539747264|349.12539747264|349.12539747264|349.12539747264|349.12539747264||349.12539747264|349.12539747264|349.12539747264|349.12539747264||349.12539747264|349.12539747264|349.12539747264|349.12539747264|349.12539747264|349.12539747264|349.12539747264|349.12539747264|349.12539747264|349.12539747264|346.5837749696|338.87086107733|-360.8005575878|-360.8005575878|-360.8005575878|-360.8005575878|-360.8005575878|-360.8005575878|-360.8005575878|-360.8005575878|-360.8005575878|-360.8005575878|-360.8005575878|-360.8005575878|-360.8005575878|-360.8005575878|-365.94506398644|-366.38340442938|-367.98156047709|-369.64617830787|-370.25621037517|-370.25621037517|-370.25621037517|-370.25621037517|-370.25621037517|-370.25621037517|-370.25621037517|-370.25621037517|-370.7013448613|-372.918160957|-376.18684550778|-376.37427278642|-381.58252531825||-382.61431395278|-382.61431395278|-382.61431395278|-382.61431395278|-382.61431395278|-382.61431395278|-382.61431395278|-382.61431395278|-382.61431395278||-382.61431395278|-382.61431395278|-382.61431395278||-382.61431395278|-382.61431395278|-382.61431395278|-382.61431395278||-382.61431395278|-387.07145994753|-389.05427154016|-389.05427154016|-389.56030171129|-390.62928930238|-390.62928930238|-390.62928930238|-390.62928930238|-396.14365478042|-398.18739420046|-401.20821577829|-404.94398428135|-404.94398428135|-404.94398428135|-404.94398428135|-404.94398428135|-407.15998253483|-410.1958016691|-410.1958016691|-410.1958016691|-410.1958016691|-410.1958016691|-410.1958016691|-411.1187344446|-411.1187344446|-411.1187344446|-411.1187344446|387.3824622076|387.3824622076|387.3824622076|387.3824622076|387.3824622076|387.3824622076|387.3824622076|387.3824622076|387.3824622076|387.3824622076|387.3824622076|382.03081754025|382.03081754025|381.14535282249|380.02261424722|378.55290471913|375.80878302125|368.48198113473|367.06331237192|366.65368041324|364.19853379249|360.08170421388|-385.83311499164|-385.83311499164|-385.83311499164|-385.83311499164|-385.83311499164|-385.83311499164|-385.83311499164|-385.83311499164|-385.83311499164|-385.83311499164|-385.83311499164|-388.95346110182|-392.58717900203|373.27993278186|373.27993278186|373.27993278186|369.36659197984|366.2128799776|362.35779179597|362.35779179597|362.35779179597|362.35779179597|362.35779179597|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129||360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|360.70331968129|358.80924409032|352.70471565591|346.19968406212|343.02742673569|337.94714081744|331.74682313049|325.49647014498|324.85718904998|323.75798783331|319.28665314813||-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-353.6401360548|-367.46126228311|-384.62362475902|||-401.052640273|-401.052640273|-401.052640273|379.84054980491|379.84054980491|379.84054980491|379.84054980491|378.6561664499|377.95129605544|374.55699561716|374.39752545328|374.39752545328|371.65264122535|371.65264122535|371.65264122535|370.28071247261|367.8835956452|367.8835956452|-391.30859672401|-391.30859672401
09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP|5372.6920328467|5372.6920328467|5372.6920328467|5372.6920328467|5372.6920328467|5372.6920328467|5372.6920328467|5372.6920328467|5372.6920328467|5372.6920328467|5372.6920328467|5372.6920328467|5372.6920328467|5372.6920328467|5372.6920328467|5372.6920328467|5372.6920328467|5372.6920328467|5372.6920328467||5372.6920328467|5372.6920328467|5372.6920328467|5372.6920328467|5372.6920328467|5372.6920328467||5372.6920328467|5372.6920328467|5372.6920328467|5372.6920328467|5372.6920328467|5372.1719374445|-5830.8025224792|-5830.8025224792|-5830.8025224792|-5830.8025224792|-5830.8025224792|-5830.8025224792|-5830.8025224792|-5830.8025224792||-5830.8025224792|-5830.8025224792|-5830.8025224792|-5876.2528027547|-5970.3920030608|-5981.4673079855|-5981.4673079855|-5981.4673079855|-5981.4673079855|-5981.4673079855|-5981.4673079855|-5981.4673079855|-6025.0357097348|-6025.0357097348|-6025.0357097348|-6025.0357097348|-6025.0357097348|-6025.0357097348|-6025.0357097348|-6025.0357097348|-6025.0357097348|-6025.0357097348|-6025.0357097348|-6025.0357097348|-6025.0357097348|-6025.0357097348|-6025.0357097348|-6045.0952330387|-6051.197886052|-6051.197886052|-6051.197886052|-6051.197886052|-6107.2754289466|-6167.1393654963|-6276.7659616625||-6407.8510685139|-6674.4178539044|-6699.5753932271|-6739.7782146967|-6772.6264512982|-6772.6264512982|-6772.6264512982|-6772.6264512982|-6827.5619628529||-6827.5619628529|-6827.5619628529|-6827.5619628529|-6827.5619628529|-6827.5619628529|-6827.5619628529|-6827.5619628529|-6827.5619628529|-6827.5619628529|-6827.5619628529|-6827.5619628529|-6827.5619628529|-6827.5619628529||-6827.5619628529|-6895.8466253921|-6949.6073615467|-7036.7581794964|-7137.9986400329|-7137.9986400329|-7137.9986400329|-7137.9986400329|-7137.9986400329|-7137.9986400329|-7137.9986400329|-7137.9986400329|-7137.9986400329|-7259.6373778144|-7305.5137531271|-7374.5578846625|-7374.5578846625|-7374.5578846625|-7374.5578846625|-7492.7309829583|-7580.4749326124|6794.5402756822|6794.5402756822|6794.5402756822|6794.5402756822||6794.5402756822|6794.5402756822|6794.5402756822|6794.5402756822|6794.5402756822|6699.6280840913|6644.142315657||6440.4281632015|6440.4281632015|6440.4281632015|6440.4281632015|6440.4281632015|6440.4281632015|6440.4281632015|6360.3924035573|6179.6582261747|6155.5091401942|6094.5116366523|6094.5116366523|6094.5116366523|6094.5116366523|6094.5116366523|6094.5116366523|6012.7073740582|6001.4778793665|6001.4778793665|6001.4778793665|5961.9017029216|5961.9017029216|5923.9185588017|5914.5761764464|5886.0013071627|5810.7514524029|5739.7238360033|5667.3226370411|5667.3226370411|5633.886263379|5596.9847370878|5509.6012225084|5509.6012225084|5509.6012225084|5509.6012225084|5505.5152653075|5505.5152653075|5505.5152653075|5505.5152653075|5505.5152653075|5505.5152653075|5505.5152653075|5505.5152653075|5505.5152653075|5484.7132905031|5484.7132905031|5367.3680253814|5367.3680253814|5367.3680253814|5324.9922504238|5190.1302782487|5043.3391980541|4987.349108949|4962.1101210544|4950.6501345049|4906.5001494499|4869.5186955601|4869.5186955601|4869.5186955601|4869.5186955601|4869.5186955601|4869.5186955601|4869.5186955601|4869.5186955601|4869.5186955601|4869.5186955601|4843.8263284001|4756.2829313068|4756.2829313068|4756.2829313068|4756.2829313068|4756.2829313068|4756.2829313068|4756.2829313068|4756.2829313068||4756.2829313068|4756.2829313068|4756.2829313068|4756.2829313068|4698.247419334|4654.0377633078|4654.0377633078|4598.0975147864||4589.9526965509|4586.6809475565|4526.7121476756||4473.448139768||4473.448139768|4473.448139768|4473.448139768|4473.448139768|4473.448139768|4473.448139768|4473.448139768||4440.3396485703|4374.3905866689|4374.3905866689|4374.3905866689|4372.881115179|4340.7012119611|-4671.6174893743|-4671.6174893743|-4671.6174893743|-4671.6174893743||-4671.6174893743|-4707.5997820305|-4717.1024325078|-4761.6694508334|-4810.2121887583|-4810.2121887583
09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP|638.29240506048|633.82489451165|631.63877167961|622.81370473953|622.81370473953|622.81370473953|622.81370473953|614.45967193282|610.38848386767|610.38848386767|603.3760931863|598.14010354034|596.17838163515|596.17838163515|596.17838163515|596.17838163515|596.17838163515|596.17838163515|596.17838163515|596.17838163515|596.17838163515|596.17838163515|587.47920838532|587.47920838532|587.47920838532|587.47920838532|587.47920838532|587.47920838532|587.47920838532|586.95090313487|586.95090313487|586.95090313487|581.94544792763|572.99494214182|562.99438015757|556.64738291059||556.64738291059|554.8943110746|554.8943110746|||554.8943110746|554.8943110746|554.8943110746|554.8943110746|554.8943110746|554.8943110746||554.8943110746|554.8943110746|554.8943110746|554.8943110746|554.8943110746|554.8943110746|554.8943110746|554.8943110746|554.8943110746|554.8943110746|554.8943110746|554.8943110746|554.8943110746|554.8943110746|554.8943110746|554.8943110746|554.8943110746|554.8943110746|554.8943110746|554.8943110746|554.8943110746|551.72137169704|551.72137169704|537.02374633004|530.58194036671|530.31326707413|525.51474119347|521.01637910386|520.90911000476|520.90911000476|513.95456667196|510.67018747868|510.67018747868|510.67018747868|509.666799998|509.666799998|509.666799998|509.666799998|507.01866666444|500.90962962715|500.2884773635|491.72592190749|491.72592190749|491.72592190749|491.72592190749|491.52880211943|486.75422457715|485.58725371149|485.58725371149|485.58725371149|485.58725371149|485.58725371149|485.58725371149|485.58725371149|485.58725371149|485.58725371149|485.58725371149|485.58725371149||485.58725371149|485.58725371149|485.58725371149|485.58725371149|485.58725371149|485.58725371149|485.58725371149|485.58725371149|485.58725371149|485.58725371149|485.58725371149|485.58725371149|485.58725371149|485.58725371149|485.58725371149|485.58725371149|485.58725371149|485.58725371149|485.58725371149|478.98583745721|476.85905858915|476.85905858915|476.23228732128|473.20035471763|473.20035471763|471.22261635292|469.58068483658|467.53409426286|466.98232695874|466.58311970214|466.58311970214|463.45585262641|463.45585262641|463.45585262641|463.45585262641|463.45585262641|463.45585262641|463.45585262641|463.45585262641|463.45585262641|463.45585262641|463.45585262641|463.45585262641|463.45585262641|461.00650291824|456.84055879804|453.87839866449|451.39308477098|451.39308477098|448.20751206293|448.20751206293|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347||441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|441.78217635347|435.75797372607|431.39774858453|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.27639228242|429.14043586935||421.87826207706|416.80918008562||410.12131120625|401.13479022916|399.20532247685|397.39480275205|||388.71644750228|382.24049722475|379.6561080275|-421.5284198481|-421.5284198481|-421.5284198481|-421.5284198481|-421.5284198481|-421.5284198481|-433.031577609|-439.64619734334|-452.04539107076|-452.04539107076|-452.04539107076|-452.04539107076|-452.04539107076|-452.04539107076|-452.04539107076|-452.04539107076||-452.04539107076|-452.04539107076|-452.04539107076|-452.04539107076|-452.04539107076|-452.04539107076|-452.04539107076|-452.04539107076|-457.71710118973|-459.01900132192|-459.13222369103
09898|1096520|/equities/distell|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||-0.42321699234263|-0.42646332882528||||0.42259631661701|0.41755145355649|-0.41689945794689|-0.41689945794689|-0.42035033935126|-0.42035033935126|-0.42035033935126|-0.42035033935126|-0.42162830797818|-0.42162830797818|-0.42162830797818|-0.42162830797818|-0.42869810890254|-0.43099789962831|-0.43888656679859|-0.4394295136583|-0.43991296765395|-0.43991296765395|-0.44123662707086|-0.44829989207128|-0.44829989207128|-0.44829989207128|-0.45566655344808|-0.48311921006176|-0.48311921006176|-0.48644883523552|-0.48644883523552|-0.48644883523552|-0.54649869810838|-0.56709834125044|-0.56709834125044|-0.56709834125044|-0.56709834125044|-0.57622037095496|-0.58191151930965|-0.60434611322788|-0.60556393047293|-0.60556393047293|-0.60556393047293|0.59609885656022|0.59609885656022|0.59609885656022|-0.6090687772649|-0.6090687772649|-0.6090687772649|-0.61168983431724|-0.61168983431724|0.59692612140675|0.59692612140675|-0.61008207169617|-0.61294081509659|-0.61294081509659|-0.62548982766546|0.61139942568302|0.61139942568302|0.61139942568302|-0.59566728757752|-0.60129258194596|-0.60129258194596|-0.60129258194596|-0.61421397172777|-0.61690441594486|-0.65056238979914|-0.65056238979914|-0.65056238979914|-0.65056238979914|-0.65056238979914|-0.66229153574416|-0.66365726458705|-0.67130530380512|-0.67130530380512|-0.67922810606719|0.67307990466488|0.64231097339405|0.6414566397536|0.64050738015309|0.62494740121325|0.62494740121325|0.62383044685214|-0.63032174288533|-0.63032174288533|-0.63032174288533|-0.63202415770184|0.62101955391877|0.62101955391877|0.61946617208049|0.61274019702855|0.60582244644102|0.53369161430925|-0.54367597297463|-0.55682222361959|-0.55682222361959|-0.56591357252771|0.56677335915528|0.56677335915528|-0.57632916800816|-0.57632916800816|-0.58481018005299|-0.58645575640916|0.57690643162493|0.57690643162493|-0.58954836824466|0.58426130064562|0.58426130064562|0.57306805858166|0.52674233261248|-0.53973074154169|-0.54763058399603|-0.54763058399603|-0.55903396976706|0.55018372389084|0.55018372389084|0.55018372389084|0.55018372389084|0.53409304058558|0.51288111382067|-0.50696157203118|-0.50696157203118|-0.50862396741355|-0.51047107339396|-0.51332231767989|-0.51332231767989|0.51230851469198|0.49589836661197|-0.5034094135926|-0.5034094135926|-0.50349309475896|-0.50349309475896|0.48878543871777|0.45398382895673|-0.45471355160288|-0.45471355160288|-0.45471355160288|-0.46412616129509|0.45319315067275|-0.45905465087469|-0.45905465087469|-0.45905465087469|0.46003752096287|0.46003752096287|0.46003752096287|-0.47389641189128|-0.47389641189128|-0.47389641189128|-0.47766268345548|0.47037479510094|0.46863866106432|0.46670962324585|0.464566247892|-0.47140158402628|-0.47140158402628|-0.47140158402628|-0.47733509858125|-0.4874834354241|-0.5014610259277|-0.5014610259277|-0.51962337212898|-0.5446926092344|0.5482807123566|0.5482807123566|0.52697858809369|0.47925751001915|0.47925751001915|-0.48773148875079|-0.48773148875079|-0.49214610369825|-0.49255157942176|-0.49255157942176||-0.49255157942176|-0.49705729478598|-0.50695256716676|0.49271937402677|0.45835486818895|0.43683873138545|0.41915414423543|||0.40586931728528|0.40586931728528|0.37556246068105|0.37556246068105|0.37556246068105|0.37556246068105|-0.37570065816704|-0.37570065816704|-0.39077851463759|-0.40686502378742|-0.42156793992106|-0.42156793992106|-0.42156793992106|-0.42640880655783|-0.43800978540864|-0.44494348183208|-0.44494348183208|-0.44494348183208|-0.44838164928813|-0.45085817003057|-0.45085817003057|-0.45085817003057|-0.45085817003057|-0.45242272687119|-0.45242272687119|-0.45242272687119|-0.45936012493689|-0.45936012493689|-0.45936012493689|-0.45936012493689|-0.45936012493689
09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP|5.595136205427|5.5112622756342|5.4014023430458|5.2793360161904|5.2312792289556|5.2312792289556|5.1903102385005|5.1478798103367|5.1478798103367|5.1478798103367|5.1478798103367|5.1478798103367|5.1478798103367|5.1478798103367|5.1478798103367|5.1478798103367|5.1478798103367|5.1478798103367|5.1478798103367|5.1478798103367|5.1478798103367|5.1478798103367|5.1198662334057|4.933184841537|4.85631630516|4.8347960853571|4.830329063203|4.7864765620519|4.7333073854766|4.690441337672|4.690441337672|4.6849347391031|4.6380715086951|4.6380715086951|4.6380715086951||||4.6380715086951|4.6380715086951|4.6380715086951|4.6380715086951|4.6380715086951|4.6380715086951|4.6380715086951|4.6380715086951|4.607922612805|4.607922612805|4.607922612805|4.607922612805|4.607922612805|4.607922612805||4.607922612805|4.6015807116239||4.5945341547561|4.5867046471251|4.4430049653201|4.2566724878051|-4.6228737588898|-4.6228737588898|-4.6424367482004|-4.6424367482004|-4.6593741636075|-4.6981934949863|-4.7908561226159|-4.7908561226159|-4.8442845605512|-4.9580938841126|4.5750459562117|4.5750459562117|4.5750459562117|4.5750459562117|4.5716606595781|4.5716606595781|4.5716606595781|4.5716606595781|4.5716606595781|4.5716606595781|4.5246230737662|4.3079145105124|-4.5546821916437|-4.5546821916437|-4.5546821916437|-4.5546821916437||-4.5546821916437|-4.5546821916437|-4.5546821916437|-4.5685356286208|-4.6494840678286|-4.6527600880807|-4.663066770892||-4.765629664903|-4.7701601352284|-4.7701601352284|-4.7846223873109|-4.820691537218|-4.8352128392642|-4.8702364901907|-4.8713739161366|-4.9048599142359|-4.9343072680352|-4.9343072680352|-4.9343072680352|-4.9536747698119|-5.0507499381492|4.6541652818697|4.6541652818697|4.6541652818697|4.6541652818697|4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|||4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|4.6300846059364|4.5306496840099|4.3329439407565||4.2989071776224|4.2989071776224|4.2989071776224|4.2989071776224|4.2989071776224|4.281008209316|4.0722314136206|-4.4203723339341|-4.4203723339341|-4.4203723339341|-4.4203723339341||-4.4203723339341|-4.4206631058412|-4.4206631058412|-4.4206631058412|-4.4206631058412|-4.4206631058412|-4.4206631058412|-4.4307368192361|-4.4974853366929|-4.5787841129523|-4.5787841129523|-4.5787841129523|-4.5787841129523|-4.6353155030389|-4.6947948285362|-4.7614333716305|-4.7614333716305|-4.7614333716305|-4.7960370742913|-4.8181939639716|-4.8181939639716|-4.8691043895779|-4.8756715768243|-4.9174128631381|4.4661974959207|4.4661974959207|||4.4661974959207|4.4661974959207|4.401541740351|4.401541740351|4.401541740351|4.401541740351|4.401541740351|4.401541740351|4.401541740351|4.401541740351|4.401541740351|4.401541740351|4.401541740351|4.401541740351||4.401541740351|4.2539352914284|4.105722668312|-4.4265580792835||-4.4265580792835||-4.4265580792835|-4.4265580792835|-4.4265580792835|-4.4265580792835|-4.4265580792835|-4.4265580792835|-4.4265580792835|-4.4265580792835|-4.4265580792835|-4.4265580792835|-4.4265580792835|||-4.4265580792835|-4.4265580792835|-4.4265580792835|-4.4265580792835||-4.507167693907|-4.507167693907|-4.507167693907|-4.507167693907|-4.507167693907|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549|-4.5699231011549
09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP||||||||-52.480992705768|-52.480992705768|-52.480992705768|-52.480992705768|-52.480992705768|-52.480992705768|-52.480992705768|-52.512213396966|-52.913572390808|-53.176188663127|-53.617989861834|-53.899574914734|-53.899574914734|-53.899574914734|-54.040215746318|-54.040215746318|-54.650646918911|-54.650646918911|-54.650646918911|-54.650646918911|-54.650646918911|-54.650646918911|-54.778495940784|-55.201229000803|-55.201229000803|53.936752897959|53.936752897959|53.936752897959|53.936752897959||53.936752897959|53.936752897959|53.936752897959|53.936752897959||53.936752897959|53.936752897959|53.685279641395|-55.804566870618|-55.804566870618|-55.804566870618|-55.804566870618|-55.804566870618|-55.804566870618|-55.804566870618|-55.804566870618|-55.804566870618|-55.804566870618|-55.804566870618|-55.804566870618|-55.804566870618|-55.804566870618|-55.804566870618|-55.804566870618|-55.804566870618|-55.804566870618|-55.804566870618|-55.804566870618|-55.804566870618|-55.804566870618|-55.804566870618|-55.804566870618|52.821862087434|52.821862087434|52.076801658774|52.076801658774|52.076801658774|52.076801658774|52.076801658774|51.94089187638|51.883814800129|51.883814800129|51.818142491511|51.818142491511|51.818142491511|51.818142491511|51.818142491511|51.747936228836||51.564374265764|50.860418012511|-53.55529573126|-53.55529573126|-53.55529573126|-53.55529573126|-53.55529573126|-53.55529573126|-53.55529573126||-53.55529573126|-53.55529573126|-53.689217860647||-53.804686766143|-54.105207475552|-54.438147224201|-54.438147224201||-54.438147224201|-54.859051454082|-55.021169596265|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.043290114382|-55.117953753084|-55.117953753084|-55.117953753084|-57.05328271081|-57.13142497992|-57.723805829944|53.615999652676|53.615999652676|53.615999652676|53.615999652676|53.615999652676|53.615999652676|52.445556907446|51.133951059746|51.066662398791|51.066662398791|51.066662398791|51.066662398791|51.066662398791|51.066662398791|51.066662398791|51.066662398791|51.066662398791|51.066662398791|50.801845541503|50.759070467687|50.759070467687|50.415633598672|49.968319247863|49.968319247863|49.968319247863|49.968319247863|49.968319247863|49.968319247863|49.968319247863|49.968319247863||49.968319247863|49.968319247863|49.968319247863|49.968319247863|49.968319247863|49.968319247863|49.968319247863|49.968319247863|49.968319247863|49.968319247863|-54.684104178048|-54.684104178048|-54.684104178048|-54.684104178048|-54.684104178048|-55.054562274721|-55.238402993709|-55.41489119798|-56.786620531945|-56.786620531945||-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-56.786620531945|-57.868467766343|-59.242741962603|||-63.604445971813|-63.604445971813|-63.604445971813|-64.993829874822|-65.898700030456|-66.120779973279|-66.728643397502|-67.385864272437|-67.385864272437|-67.385864272437|-67.562364082879|-67.562364082879|-67.562364082879|-67.997070185946|-68.45230046092|-69.818893253785|-69.818893253785|-70.476550009495|-70.725926078079|-70.725926078079
09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-46.656610018222|-46.656610018222|-46.656610018222|-46.656610018222||-46.656610018222|-46.728694702946|-46.728694702946|-46.728694702946|-46.728694702946|-46.728694702946|-46.728694702946|-47.654104208243|-47.93234017082|-49.263710580358|-49.940025394627|-49.940025394627|-49.940025394627|-49.940025394627|-49.940025394627|-50.631137496308|-50.999847714733|-50.999847714733|-50.999847714733|-51.282066396658|-51.282066396658|-51.282066396658|-52.363406556386|-53.336006793201|-53.656674553752|-54.152415357033|-54.353312814731|-54.353312814731|-54.353312814731|-54.537014365747|-54.891127242594|-55.287362458473|-55.291515750097|-55.36279447256|-56.308659846899|51.975485668459|51.975485668459|51.975485668459|51.975485668459|51.975485668459|51.975485668459|51.975485668459|51.975485668459|51.975485668459|51.975485668459|51.975485668459|51.975485668459|51.975485668459|51.975485668459|51.975485668459|51.975485668459||51.975485668459|51.975485668459|51.703316646459|48.906462516655|47.221072345165|45.520078611802|44.86171449843|44.86171449843|44.86171449843|44.333016016118|44.278906930412|44.159496297554|44.159496297554|44.159496297554|44.159496297554|44.159496297554|44.159496297554|44.159496297554|44.159496297554|44.159496297554|44.159496297554|44.159496297554|44.159496297554|44.159496297554|44.159496297554|44.159496297554|44.159496297554|43.958329295798|43.750894243833|43.750894243833|43.750894243833|43.750894243833|43.750894243833|43.750894243833|43.750894243833|43.322956700527|43.322956700527|-45.777453483142|-45.777453483142|-45.777453483142|-45.777453483142|43.410242294095|43.410242294095|43.410242294095|43.410242294095|43.410242294095|43.410242294095|43.410242294095||43.410242294095|43.410242294095|43.410242294095|43.410242294095|43.410242294095|43.410242294095|43.410242294095|43.410242294095|43.051381666155|42.721534286044|41.982758858201|41.982758858201|41.392541217212|41.392541217212|41.018379528659|40.333755845646|39.892055050323|39.892055050323|39.892055050323|39.892055050323|39.892055050323|39.892055050323|39.892055050323|39.892055050323|39.892055050323|39.892055050323||39.892055050323|39.892055050323|39.892055050323|39.791171091342|39.761302755435|39.444781619266|37.960867490984|||37.654774571909|37.654774571909|37.624194994517|36.239106592147|-40.890451700718|-40.890451700718|-40.890451700718|-40.890451700718|-40.890451700718|-42.664945689871|40.247053217712|40.247053217712|40.247053217712|40.247053217712|40.247053217712|39.417837434149|38.390929651631||37.363253540875|36.602289417498|36.602289417498|36.520323253465|36.198136304035|35.802373009935|35.480415642278|35.27268400459|34.875707677385|34.875707677385|34.875707677385|34.875707677385|34.875707677385
09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP|1.6074634326859||||1.6074634326859|1.6074634326859|1.6074634326859|1.6074634326859|1.6074634326859|1.6074634326859|1.6074634326859|1.6074634326859|1.6074634326859|1.6074634326859|1.6074634326859|1.6074634326859|1.6074634326859|1.6074634326859|1.6074634326859|1.6074634326859|1.6074634326859|1.6074634326859|1.5443600110617|1.5443600110617|1.5443600110617|1.5118024678395|-1.7493873479547|-1.7493873479547|-1.7493873479547|-1.7493873479547|-1.7493873479547|-1.7493873479547|-1.7493873479547|-1.7493873479547|-1.7493873479547|-1.7493873479547||-1.7493873479547|-1.7515415220991|-1.7960562647009|||-1.7960562647009|-1.7960562647009|-1.7960562647009|-1.7960562647009|-1.7960562647009|-1.7960562647009|-1.8256180750688|-1.8801312366415|-1.8831249678195|-1.8831249678195|-2.0062499006656|-2.0153457072017|-2.0153457072017|-2.0153457072017|-2.0153457072017|-2.0153457072017|-2.0153457072017|-2.0153457072017|-2.0153457072017|-2.0153457072017|-2.0153457072017|-2.0153457072017|-2.0153457072017|-2.0153457072017|-2.0153457072017|-2.0153457072017|-2.0320507516063|-2.07283417269|-2.1303713286852|-2.1574725085941|-2.1574725085941|-2.1574725085941|-2.1574725085941|-2.1832377234171|-2.1832377234171|-2.2102640976586|1.9522882397961|1.9522882397961|1.9522882397961|1.9522882397961||1.9522882397961|1.9522882397961|1.9522882397961|1.9522882397961|1.9522882397961|1.9522882397961|1.9522882397961|1.9522882397961|1.9522882397961|1.9522882397961|1.9522882397961|1.9522882397961|1.9522882397961|1.9522882397961|1.9522882397961||1.7775426635027|-2.009870296516|-2.009870296516||-2.009870296516|-2.009870296516|-2.012633687697|-2.0273707778831|-2.0665231381941|-2.1089145447467|-2.1129635539998|-2.1129635539998|-2.1129635539998|-2.1129635539998|-2.1129635539998|-2.1260705951573|-2.1745228307911|-2.1783587554503|-2.2248431090303|-2.2285316368564|-2.2285316368564|-2.2285316368564|-2.2285316368564|1.9084934707406|1.9084934707406|1.9084934707406|1.9084934707406|1.9084934707406|1.9084934707406|1.9084934707406|1.9084934707406|1.9084934707406|1.9084934707406|1.9084934707406|1.9084934707406|1.8627705304625|1.8489787042226|1.8489787042226|1.8489787042226|1.8362398830937|1.8362398830937|1.8362398830937|1.8362398830937|1.8362398830937|1.8000958919632|1.8000958919632|1.8000958919632|1.8000958919632|1.7878843810942|1.73763497999|-1.9978035586526|-1.9978035586526|-1.9978035586526|-1.9978035586526|-1.9978035586526|-1.9978035586526|-1.9978035586526|-1.9978035586526|-1.9978035586526|-1.9978035586526|-2.0264483974432|1.7360473965379|1.7360473965379|1.7360473965379|1.7360473965379|1.7360473965379|1.7360473965379|1.7360473965379|1.7294970855418||1.6925715545808|1.6925715545808|1.6925715545808|1.6925715545808|1.6925715545808|1.6925715545808|1.6617462281821|1.6598997320582|1.6598997320582|1.6598997320582|1.6598997320582|1.6315552355901|1.5533946953499|1.4854385082682|1.4619252844942|1.4619252844942|1.4619252844942|1.4619252844942|1.4619252844942|1.4619252844942|1.4619252844942|1.4619252844942|1.4619252844942|1.4619252844942|1.4619252844942|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701||-1.6439894162701||-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|||-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6439894162701|-1.6588771103805|-1.7387523252639||1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403|1.4974018196403
09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP||||||||-57.293313760774|-57.624986177632|-57.624986177632|-57.624986177632|-58.399230834929|-58.399230834929|-58.399230834929|-58.399230834929|-60.504702326421|54.809009873862|54.809009873862|54.664255429098|54.664255429098|54.664255429098|54.664255429098|54.664255429098|54.664255429098|54.154728466481|53.316366361479|53.214030717748|53.214030717748|52.360033113579|51.611149980867|51.550157223541|51.550157223541|51.550157223541|-54.771804211945|-54.771804211945|-54.771804211945||-54.771804211945|-54.771804211945|-54.771804211945|-54.774226054451||-55.258431172952|-55.258431172952|-55.258431172952|-55.258431172952|-55.284874857221|-55.284874857221|-55.284874857221|-55.284874857221|-55.665277879368|-55.665277879368|-55.738511554107|-55.738511554107|-55.738511554107|-55.738511554107|-55.738511554107|-55.738511554107|-55.738511554107|-55.738511554107|-55.738511554107|-55.738511554107|-55.738511554107|-55.738511554107|-55.738511554107|-55.820566486104|-56.274155750667|-56.274155750667|-57.293507406882|-59.559452928627|54.906839840105|54.906839840105|54.906839840105|54.906839840105|54.906839840105|54.906839840105|54.906839840105|54.906839840105|54.906839840105|54.906839840105|54.906839840105|54.906839840105|54.906839840105|54.906839840105|54.906839840105||54.906839840105|54.906839840105|54.890930485384|54.239924668886|53.970901209642|53.970901209642|53.970901209642|53.970901209642|53.970901209642||53.970901209642|53.537675502556|53.537675502556||53.537675502556|53.537675502556|53.537675502556|53.537675502556||53.537675502556|53.537675502556|53.537675502556|53.537675502556|53.274909534888|53.274909534888|52.568743823571|52.568743823571|52.568743823571|52.568743823571|52.568743823571|52.568743823571|52.568743823571|52.443049455796|-54.787626420911|-54.787626420911|-54.787626420911|-54.787626420911|-54.787626420911|-54.787626420911|-54.787626420911|-54.787626420911|-54.787626420911|-54.787626420911|-54.787626420911|-54.787626420911|-54.919585717449|-55.09953934697|-55.721709113956|-55.749486239148|-55.749486239148|-55.749486239148|-55.749486239148|-55.749486239148|-55.749486239148|-56.299430934801|-56.593812192164|-57.120901121787|-57.539891152571|-57.655433342402|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-57.665373021417|-58.089303526672|-58.477002604573|-58.982871068965|-58.982871068965|-58.982871068965|-58.982871068965|-60.964301442052|-61.760974202334|-61.760974202334|-61.760974202334|-64.72330505073|-65.67589517898|-66.433148449639|-66.433148449639|-66.433148449639|-66.433148449639|-66.433148449639|-66.846410890577|-66.846410890577|-66.846410890577|-66.846410890577||62.485546347902|62.485546347902|62.485546347902|62.485546347902|62.485546347902|62.485546347902|62.485546347902|62.485546347902|62.485546347902|62.485546347902|62.485546347902|61.495053447403|61.105613669994|59.967347420192|59.263720712105|58.809690697369|58.60846900022|58.60846900022|58.60846900022|58.60846900022||58.237186421685|57.013541104322|-60.686049891791|-60.686049891791|-60.686049891791|-60.686049891791|-60.686049891791|-60.686049891791|-60.686049891791|-60.686049891791|-60.686049891791|-60.686049891791|-60.686049891791|-60.686049891791|-60.686049891791|-60.686049891791|-61.834498565816|-64.04944310522|||64.948057754166|64.948057754166|64.948057754166|64.948057754166|64.948057754166|64.860433407945|64.860433407945|64.860433407945|64.682554215587|64.682554215587|64.682554215587|64.682554215587|64.682554215587|64.682554215587|64.682554215587|64.682554215587|64.682554215587|64.682554215587|64.682554215587|64.682554215587
09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP||||||||-1517.8100819574|-1517.8100819574|-1517.8100819574|-1517.8100819574|-1522.2192068919|-1522.2192068919|-1522.2192068919|-1522.2192068919|-1522.2192068919|-1522.2192068919|-1522.2192068919|-1522.2192068919|-1522.2192068919|-1522.2192068919|-1522.2192068919|-1522.2192068919|-1554.9657854355|-1587.1842060394|-1638.8545283332|-1638.8545283332|-1638.8545283332|-1638.8545283332|-1643.7272537036|-1653.7098126584|-1653.7098126584|-1653.7098126584|-1653.7098126584|-1653.7098126584|-1653.7098126584||-1653.7098126584|-1653.7098126584|-1653.7098126584|-1653.7098126584||-1653.7098126584|-1653.7098126584|-1653.7098126584|-1653.7098126584|-1653.7098126584|-1668.5664585093|1436.545509331|1436.545509331|1436.545509331|1436.545509331|1436.545509331|1436.545509331|1436.545509331|1436.545509331|1436.545509331|1436.545509331|1436.545509331|1436.545509331|1436.545509331|1436.545509331|1436.545509331|1436.545509331|1436.545509331|1436.545509331|1436.545509331|1358.0387241293|1358.0387241293|1358.0387241293|1358.0387241293|1358.0387241293|1358.0387241293|1358.0387241293|1296.4319156992|1242.7468674076|1242.7468674076|1242.7468674076|1242.7468674076|1242.7468674076|1242.7468674076|1242.7468674076|1242.7468674076|1239.4409637862|1197.7121819847||1148.1323234378|1148.1323234378|1112.3692482643|1097.3547202936|1066.5052447707|1022.7836053008|983.96124111208|-1140.6956761131|-1140.6956761131||-1140.6956761131|-1140.6956761131|-1140.6956761131||-1140.6956761131|-1140.6956761131|-1140.6956761131|-1140.6956761131||-1140.6956761131|-1218.6063067923|999.91601548386|999.91601548386|999.91601548386|999.91601548386|999.91601548386|999.91601548386|999.91601548386|999.91601548386|999.91601548386|999.91601548386|982.12890609318|950.69878454798|928.83198283108|922.03553647898|903.36448793203|903.36448793203|903.36448793203|903.36448793203|903.36448793203|891.00787284805|891.00787284805|891.00787284805|891.00787284805|891.00787284805|891.00787284805|891.00787284805|891.00787284805|891.00787284805|891.00787284805|890.06430316449|879.46033684944|864.67815205493|852.47572450548|851.25080500609|811.94533889565|803.74590595283|803.74590595283|803.74590595283|803.74590595283|799.71767328093|798.77819522635|798.77819522635|798.77819522635|798.77819522635|798.77819522635|798.77819522635|798.77819522635|798.77819522635|798.77819522635|798.77819522635|798.77819522635|798.77819522635|798.77819522635|798.77819522635|798.77819522635|798.77819522635|782.24032266989|782.24032266989|782.24032266989|765.08068953346|765.08068953346|765.08068953346|742.53409948163|718.3156660907|711.52551369222|711.52551369222|710.9172374358|694.72166961713|694.72166961713|694.72166961713|694.72166961713|689.02407735236|659.52675261374|627.41861401526|598.46512668362|594.89118105015|594.89118105015|594.89118105015|594.89118105015|594.89118105015|594.89118105015|594.89118105015|570.71242338905||568.56935932117|558.11709097554|558.11709097554|558.11709097554|556.85232330616|554.62890770598|554.62890770598|554.62890770598|554.62890770598|554.62890770598|554.62890770598|554.62890770598|545.75434189554|541.7270465506|532.30782950066|520.39758833407|519.72541769638|519.72541769638|511.19490855154|487.99434283504||464.21593648338|457.28180587569|457.28180587569|457.28180587569|435.97978430632|419.47753811814|414.93283692474|414.93283692474|414.93283692474|404.22572459845|404.22572459845|396.86191622049|-484.6458371887|-484.6458371887|-484.6458371887|-484.6458371887|-507.77315243189|-548.52572492432|||-593.52858324924|-595.36509249916|-596.79454722129|-620.71837621883|-620.71837621883|-620.71837621883|-620.71837621883|-620.71837621883|-620.71837621883|-620.71837621883|-620.71837621883|-620.71837621883|-620.71837621883|-620.71837621883|-626.38071138128|-626.38071138128|-634.97856820142|-664.24914596592|-664.24914596592|-664.24914596592
09906|50138|/equities/avi|MSCI_EEM_SMALLCAP|10690.83394935|10690.83394935|10690.83394935|10611.653023889|10611.653023889|10465.781137655|10434.423486283|10296.581651426|10252.868501584|10225.883476984|10225.883476984|10225.883476984|10225.883476984|10225.883476984|10225.883476984|10225.883476984|10225.883476984|10225.883476984|10225.883476984|10225.883476984|10225.883476984|10225.883476984|10225.883476984|10216.070774808|10216.070774808|10216.070774808|10216.070774808|10216.070774808|10216.070774808|10216.070774808|10216.070774808|10123.689749787|9951.2108330968|9882.470164317|9882.470164317|9827.5224047967||9770.1054649822|9770.1054649822|9770.1054649822|||9770.1054649822|9770.1054649822|9770.1054649822|9770.1054649822|9770.1054649822|9758.3408699753||9758.3408699753|9758.3408699753|9758.3408699753|9758.3408699753|9758.3408699753|9758.3408699753|9758.3408699753|9756.9342999726|9661.2603333028|9576.5114814476|9558.1746684538|9558.1746684538|9502.5054914492|9502.5054914492|9502.5054914492|9502.5054914492|9502.5054914492|9502.5054914492|9502.5054914492|9502.5054914492|9502.5054914492|9502.5054914492|9502.5054914492|9373.8394349435|9200.4882610484|-10223.027799042|-10223.027799042|-10223.027799042|-10223.027799042|-10254.814539153|-10254.814539153|-10254.814539153|-10269.842655825|-10269.842655825|-10269.842655825|-10269.842655825|-10269.842655825|-10269.842655825|-10269.842655825|-10269.842655825|-10269.842655825|-10269.842655825|-10269.842655825|9566.1327360683|9566.1327360683|9566.1327360683|9566.1327360683|9566.1327360683|9566.1327360683|9566.1327360683|9566.1327360683|9566.1327360683|9566.1327360683|9566.1327360683|9566.1327360683|9566.1327360683|9566.1327360683|9566.1327360683||9566.1327360683|9566.1327360683|9566.1327360683|9472.0363734092|9404.2626371213|9375.2918190237|9220.3797989152|9142.1997765725|8964.8886406361|-9592.6950496178|-9592.6950496178|-9592.6950496178|-9592.6950496178|-9592.6950496178|-9592.6950496178|9090.1434081354|9090.1434081354|9090.1434081354|9090.1434081354|9090.1434081354|9090.1434081354|9090.1434081354|9090.1434081354|9090.1434081354|9090.1434081354|9090.1434081354|9090.1434081354|9090.1434081354|9090.1434081354|9090.1434081354|9029.8260090393|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9021.477472718|9005.6416363533|8867.5462626148|8728.1625140164|-9488.9672969479|-9488.9672969479|-9488.9672969479|-9488.9672969479|-9488.9672969479|-9488.9672969479|-9488.9672969479|-9488.9672969479|-9488.9672969479|-9488.9672969479|-9488.9672969479||-9488.9672969479|8785.4533913395|8785.4533913395|8785.4533913395|8785.4533913395|8785.4533913395|8780.7572732587|8780.7572732587|8761.4595966157|8761.4595966157|8753.5106629063|8732.1181023534|8732.1181023534|8682.9090026149|8639.3433362388|8612.3814847098|8537.3604120473|8537.3604120473|8537.3604120473|8537.3604120473|8537.3604120473|8524.0115689414|8516.8821109802|8516.8821109802|8516.8821109802|8516.8821109802|8516.8821109802|8516.8821109802|8439.2023455336|8377.8359394817|8332.9455231602||8332.9455231602|8332.9455231602||8332.9455231602|8332.9455231602|8332.9455231602|8332.9455231602|||8332.9455231602|8332.9455231602|8332.9455231602|8332.9455231602|-9173.4265480291|-9173.4265480291|-9173.4265480291|-9173.4265480291|-9173.4265480291|-9173.4265480291|-9471.9739422546|-9655.8159242717|-9655.8159242717|-9655.8159242717|-9655.8159242717|-9655.8159242717|-9655.8159242717|-9655.8159242717|-9655.8159242717||-9655.8159242717|-9655.8159242717|-9655.8159242717|-9655.8159242717|-9668.8510269685|-9690.8344744095|-9797.7049715661|-9910.7277461845|-10011.809083198|-10011.809083198|-10011.809083198
09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP|-15.724495360974|-15.724495360974|-15.724495360974|-15.724495360974|-15.891582428908|-15.891582428908|14.561605695177|14.561605695177|14.561605695177|14.561605695177|14.561605695177|14.561605695177|14.561605695177|14.561605695177|14.561605695177|14.561605695177|14.561605695177|14.561605695177|14.118728111507|13.953951363408|13.953951363408|13.953951363408|13.953951363408|13.953951363408|13.953951363408|13.953951363408|13.708835077113|13.464261425674|13.339456864131|13.293095477732|13.293095477732|13.212605882919|12.814561606818||12.752021650353|12.752021650353||-13.719927102319|-13.719927102319|-13.719927102319||||-13.719927102319|-13.719927102319|-13.719927102319|-13.719927102319|-13.719927102319|-13.719927102319|-13.719927102319|-13.719927102319|-13.719927102319|-13.719927102319|-13.719927102319|-13.719927102319|-13.719927102319|-13.719927102319|-13.719927102319|-13.719927102319|-13.719927102319|-13.719927102319|-13.719927102319|-13.719927102319|-13.719927102319|-13.719927102319|-13.719927102319|-13.719927102319|-13.719927102319|-13.740914603304|-13.740914603304|-13.740914603304|-13.740914603304|-13.740914603304|-13.740914603304|-13.740914603304|-13.740914603304|-13.786333053108|-13.786333053108|-13.786333053108||-13.786333053108|-13.954258937302|-13.972403472389||-13.972403472389|-13.972403472389|12.882144094208|12.882144094208|12.882144094208|12.882144094208|12.882144094208|12.882144094208|12.882144094208|12.882144094208|12.882144094208|12.882144094208|12.764882591808|12.511536363588|12.229766903378|12.229766903378|12.060574171783|11.95286022054|11.693733118495|-12.719288771913|-12.719288771913|-12.719288771913|-12.719288771913|-12.719288771913|-12.719288771913|-12.719288771913|-12.719288771913|-12.779765280933|-12.84835048169|-12.927786054421|-12.927786054421|-12.927786054421|-12.927786054421|-12.927786054421|-12.927786054421|-12.975038232384|-12.975038232384|-12.975038232384|-12.975038232384|-12.975038232384|-12.975038232384|-12.975038232384|-13.079487259716|-13.252207896809|12.346190749617|12.346190749617|12.346190749617|12.346190749617|12.346190749617|12.346190749617|12.346190749617||12.346190749617|12.133723301912|12.133723301912|12.032470538908|12.019160815587|12.019160815587|11.809345373964|11.638439745214|11.397029201922|11.397029201922|11.397029201922|11.397029201922|11.397029201922|11.397029201922|11.397029201922|11.358643788692|11.111261513693|11.111261513693|11.111261513693|11.111261513693|11.097080359929|11.097080359929|11.097080359929|11.097080359929|11.097080359929|11.008422200407|10.724080368904|10.434534016614|10.385105269769|10.385105269769|10.385105269769|10.336462982298|10.336462982298|10.336462982298|10.336462982298|10.336462982298|10.336462982298|10.250791982149|9.9542402829911|9.9542402829911|9.9542402829911|9.9542402829911|9.9542402829911|9.9542402829911|9.9542402829911|9.9542402829911|9.9542402829911|9.8774855850887||9.8774855850887|9.8774855850887|9.8774855850887|9.8774855850887|9.8774855850887|9.8774855850887|9.8774855850887|9.8774855850887|9.6573997992638|9.6573997992638|9.6573997992638|9.6573997992638|9.5798882398741|9.5504313479681|9.4554798879909|9.400811120171|9.3975674005555|9.3572972452427|9.2997997439675|9.2997997439675|8.9325547921185|8.7577088735692|8.7577088735692|8.7577088735692|8.7577088735692|8.5950098989399||8.5685925304634|8.5685925304634|8.5507686888415|8.5507686888415|8.489187323963|8.434653056899|7.9869477630095|||7.9006081025287|7.7450093075616|7.6407881097643|-9.071931404718|-9.071931404718|-9.071931404718|-9.071931404718|-9.071931404718|-9.071931404718|-9.8188127354871|-10.287680872733|-10.318507479453|-10.318507479453|-10.318507479453|9.547198444903|9.547198444903|9.547198444903||9.547198444903|9.547198444903|9.547198444903|9.547198444903|9.547198444903|9.547198444903|9.4913315312732|9.2053682027777|8.9561868440796|8.852207847402|8.783786398355|8.7263783660247|8.7263783660247
09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP|-518.87664476279|467.68149835927|466.11199754409|-501.75807421032|-501.75807421032|-501.75807421032|-501.75807421032|-501.75807421032|-501.75807421032|-501.75807421032|-501.75807421032|-501.75807421032|-501.75807421032|-501.75807421032|-501.75807421032|-501.75807421032|-501.75807421032|-501.75807421032|-501.75807421032|-501.75807421032|-501.75807421032|-501.75807421032|-501.75807421032|470.40111890331|470.40111890331|470.40111890331|470.40111890331|470.40111890331|470.40111890331|470.40111890331|470.40111890331|470.40111890331|470.40111890331||468.91790819714|465.4809948664|||462.83999599142|459.41173859196||||459.41173859196|454.84637451787|451.03551679734|451.03551679734|451.03551679734|451.03551679734|451.03551679734|451.03551679734|451.03551679734|451.03551679734|451.03551679734|445.54835894368|445.54835894368|445.54835894368|445.54835894368|445.54835894368|445.54835894368|441.89817050058|441.09241743174|437.66674315605|437.66674315605|437.66674315605|437.66674315605|437.66674315605|437.66674315605|437.66674315605|437.66674315605|437.66674315605|437.66674315605|437.66674315605||437.66674315605|437.66674315605|437.66674315605|437.66674315605|437.66674315605|437.66674315605|437.66674315605|437.66674315605|437.66674315605|436.21859706412|433.44288935673|-464.89813089168|-464.89813089168|-464.89813089168|-464.89813089168|-464.89813089168|-464.89813089168|-464.89813089168|-464.89813089168|-464.89813089168|-464.89813089168|-468.5137559787|-468.5137559787|-468.5137559787|-469.92638841113|-475.49598847981|-480.10110136266|451.58947170019|451.58947170019|451.58947170019|451.58947170019|451.58947170019|451.58947170019|451.58947170019|451.58947170019|447.37911556842|447.37911556842|447.37911556842|443.83644650081|443.83644650081|443.83644650081|439.2000989753|439.2000989753|439.2000989753|439.2000989753|433.65566315453|428.37852377141|427.27225511119|427.27225511119|426.16917268486|423.56564785191|423.56564785191|415.63405011704|404.08227722965|399.99346252187|399.99346252187|399.99346252187|399.99346252187|399.99346252187|399.99346252187|399.99346252187||399.99346252187|399.99346252187|399.99346252187|397.39828253569|395.03699483675|389.99665821705|-416.98623279887|-416.98623279887|-416.98623279887|-416.98623279887|-416.98623279887|-416.98623279887|-416.98623279887|-416.98623279887|-416.98623279887|-416.98623279887|-416.98623279887|-416.98623279887|-416.98623279887|-416.98623279887|-416.98623279887|-416.98623279887|-417.87190251681|-417.87190251681|-418.42433341712|-420.06346988318|-420.06346988318|-420.06346988318|-420.06346988318|-420.06346988318|-420.06346988318|-420.06346988318|-420.06346988318|-420.06346988318|-420.06346988318|-420.06346988318|-420.06346988318|-420.06346988318|-420.06346988318|-421.64907335998||-421.64907335998|-421.64907335998|-421.64907335998|-421.64907335998|-421.64907335998|-421.64907335998|-421.64907335998|-421.64907335998|-421.64907335998|-421.64907335998|-421.64907335998|-421.64907335998|388.92097705561|388.92097705561|388.92097705561|388.92097705561|388.92097705561|381.2872486533|381.2872486533|381.2872486533|381.2872486533|381.2872486533|381.2872486533|381.2872486533|381.2872486533|381.2872486533|381.2872486533|381.2872486533|377.98029798284|375.34915197421|375.34915197421|375.34915197421|375.34915197421|375.27682874521||374.76892426378|374.76892426378|364.14327359604|-389.99740974134|-389.99740974134|-389.99740974134|-389.99740974134|||-389.99740974134|-389.99740974134|-389.99740974134|-389.99740974134|-389.99740974134|-389.99740974134|-389.99740974134|-389.99740974134|-389.99740974134|-403.05822490791|-411.9424850051|-412.88022335278|-412.88022335278|-416.33356760063|-424.64145423836|-424.64145423836|-424.64145423836|-424.64145423836|-424.64145423836|-424.64145423836|-424.64145423836|-424.64145423836|-424.64145423836|-424.64145423836|-424.64145423836|-424.64145423836|-424.64145423836|-425.70162192391|-426.18846916078|-426.18846916078|-426.18846916078
09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP||||||||155.91881874708|155.91881874708|155.91881874708|155.91881874708|155.91881874708|155.91881874708|155.91881874708|155.91881874708|155.91881874708|155.91881874708|153.06662379572|153.06662379572|153.06662379572|138.90735977302|133.42484419225|124.27760465805|123.53716624451|123.53716624451|120.4579624939|116.92551388211|112.98211590384|112.98211590384|102.20235100426|92.335945560292|90.512161733658|89.124624148509|86.601813925356|86.601813925356|86.601813925356||86.601813925356|86.601813925356|86.601813925356|86.601813925356||86.601813925356|86.601813925356|81.719843361563|81.719843361563|81.719843361563|79.822051231272|79.130058703828|78.988956065099|78.301307393497|78.301307393497|78.301307393497|78.301307393497|77.275327555808|77.275327555808|77.275327555808|77.275327555808|77.10592001508|76.795906676163|76.795906676163|76.795906676163|-85.299918810704|-85.299918810704|-85.299918810704|-85.961019798758|-86.701263823924|-86.701263823924|-88.979181517956|78.780209024291|78.780209024291|78.780209024291|78.780209024291|78.780209024291|78.780209024291|78.780209024291|78.780209024291|78.780209024291|78.780209024291|78.780209024291|78.780209024291|78.780209024291|78.780209024291|78.780209024291|78.780209024291||78.780209024291|78.780209024291|78.780209024291|77.143141625115|77.143141625115|77.143141625115|77.143141625115|77.143141625115|77.143141625115||77.143141625115|73.792380939798|71.791533614613||-79.574032593389|-79.574032593389|-79.998922560634|-80.226581809722||-81.062868592698|72.300147633529|72.300147633529|72.300147633529|72.300147633529|72.300147633529|72.300147633529|72.300147633529|72.300147633529|72.300147633529|72.300147633529|72.300147633529|72.300147633529|72.300147633529|72.300147633529|72.300147633529|72.300147633529|72.300147633529|72.300147633529|72.300147633529|72.300147633529|72.300147633529|71.122386089935|69.585664344881|69.585664344881|68.824181094152|68.824181094152|68.824181094152|68.824181094152|68.824181094152|68.824181094152|68.337980180297|65.064424626599|63.360469094659|62.083850480611|61.577313182776|61.577313182776|61.577313182776|61.577313182776|61.577313182776|61.577313182776|61.577313182776|61.577313182776|61.577313182776|59.084685511845|59.084685511845|59.084685511845|59.084685511845|59.084685511845|59.084685511845|58.466316641986|58.262575402988|58.125083781097|57.155649027133|56.606276654429|56.229196070772|55.815775234546|55.622159895608|55.622159895608|55.622159895608|55.622159895608|55.622159895608|-59.09189166023|-59.09189166023|-59.09189166023|-59.09189166023|-59.09189166023|-59.09189166023|-59.09189166023|-59.09189166023|-60.674325084175|-62.195707441904|-62.195707441904|-62.195707441904|-62.195707441904|-63.006342068357|-63.368523988016|-63.368523988016|-63.368523988016|-63.368523988016|-63.368523988016|-63.368523988016|-63.368523988016|-63.368523988016|58.826990462984||58.826990462984|58.826990462984|58.826990462984|58.826990462984|58.826990462984|58.826990462984|58.826990462984|58.826990462984|58.826990462984|58.826990462984|58.102212430862|57.574680224423|56.782974763451|55.736639600924|54.929599980437|54.232888570454|53.158766604161|52.070852545341|51.185620812526|51.185620812526||50.550690046008|50.028545343275|48.592829134062|48.23647647654|47.162752954551|46.630835895614|46.390999845567|46.390999845567|46.390999845567|46.390999845567|46.390999845567|46.390999845567|-53.403250000981|-53.403250000981|-53.403250000981|-53.403250000981|-57.253609840636|-61.798455971882|||-63.748017936638|-63.748017936638|-63.748017936638|-67.436687952601|-68.251872281591|-68.979858005885|-69.627622380129|-69.641507189793|-69.641507189793|-69.644707908811|-69.644707908811|-69.644707908811|-69.644707908811|-69.644707908811|-69.644707908811|65.241432030771|65.241432030771|65.241432030771|65.241432030771|65.241432030771
09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP||||||||273.73555219551|273.73555219551|273.73555219551|273.73555219551|273.73555219551|273.73555219551|273.73555219551|273.73555219551|273.73555219551|273.73555219551|267.62283577279|265.35870641421|258.92634046024|250.05704495582|245.23004995091|245.18456783389|245.18456783389|245.18456783389|243.95507537099|239.93666031686|239.93666031686|239.93666031686|239.56772643936|239.56772643936|239.56772643936|239.56772643936|234.96414048818|233.32126720909|230.82918578787||224.33798420875|219.76442689861|210.73825210956|202.26147784079||202.26147784079|202.26147784079|202.26147784079|202.26147784079|202.26147784079|202.26147784079|202.26147784079|202.26147784079|202.26147784079|202.26147784079|202.26147784079|201.76275315643|196.01417017381|195.28382894957|195.28382894957|195.28382894957|195.28382894957|193.83497401181|193.83497401181|-227.67066327346|-227.67066327346|-227.67066327346|-227.67066327346|-227.67066327346|-227.67066327346|-227.67066327346|197.0642627485|197.0642627485|197.0642627485|197.0642627485|197.0642627485|197.0642627485|197.0642627485|197.0642627485|197.0642627485|197.0642627485|197.0642627485|197.0642627485|184.57140305388|177.82933672654|177.47704080726|162.58560089696|161.42844544107||160.16899237458|160.16899237458|160.16899237458|159.64250510421|159.64250510421|159.64250510421|159.64250510421|159.64250510421|159.64250510421||159.64250510421|156.24167233801|155.54630259779||154.18136682244|154.18136682244|154.18136682244|154.18136682244||154.18136682244|154.18136682244|154.18136682244|154.18136682244|154.18136682244|151.53201788573|151.53201788573|151.53201788573|151.53201788573|151.53201788573|151.53201788573|151.53201788573|151.53201788573|148.17446431748|145.69384924164|145.07575783102|145.07575783102|145.07575783102|145.07575783102|145.07575783102|139.58417536781|125.92686151978|125.82287295302|125.82287295302|125.82287295302|125.82287295302|125.82287295302|125.82287295302|125.82287295302|125.82287295302|125.82287295302|125.82287295302|125.82287295302|125.82287295302|125.0809699478|114.20107771977|107.05675302197|105.45895434811|105.45895434811|104.70439372012|104.32641200015|104.32641200015|102.08490222239|101.74679286715|101.74679286715|100.84448026351|100.84448026351|100.84448026351|100.84448026351|100.84448026351|100.84448026351|100.84448026351|98.222971655384|98.222971655384|98.222971655384|98.222971655384|98.222971655384|98.222971655384|98.222971655384|98.222971655384|98.222971655384|97.386635172649|96.551560610959|96.551560610959|96.551560610959|96.551560610959|96.551560610959|96.551560610959|95.390622901066|94.957350479734|94.957350479734|94.957350479734|94.957350479734|94.869278310816|93.917953976183|93.917953976183|93.917953976183|93.917953976183|93.917953976183|92.16439406981|90.68265795829|90.175177628488|89.630903659108|89.630903659108|89.630903659108||89.630903659108|89.105276807603|89.105276807603|89.105276807603|89.105276807603|88.505862271849|88.383420006625|88.383420006625|88.383420006625|88.383420006625|87.748247164479|86.209159870932|85.046491906464|85.046491906464|81.307213144633|81.019125546717|78.804583856025|78.800117902684|78.800117902684|78.800117902684||78.294573497693|77.643971231161|77.009965237178|-87.819897340403|-87.819897340403|-87.819897340403|-87.819897340403|-87.819897340403|-87.819897340403|-87.819897340403|-87.819897340403|-87.819897340403|-87.819897340403|-87.819897340403|-87.819897340403|-87.819897340403|-87.819897340403|-94.022109851424|||-98.863251767946|-98.863251767946|-98.863251767946|-102.90361477092|-105.26512184358|-107.44583271433|-107.44583271433|-108.4730496526|-108.4730496526|-108.4730496526|-108.4730496526|-108.82561038602|-110.19512265114|-110.30569259753|-111.71096488988|-111.71096488988|-111.71096488988|-112.68946207349|-112.68946207349|-113.69885058093
09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP|123.32769463354|123.32769463354|123.32769463354|123.32769463354|123.32769463354|123.19743848171|118.27493164635|116.69436849594|115.43818721771|111.0424302419|105.95763393158|105.95763393158|105.95763393158|105.95763393158|105.95763393158|105.95763393158|105.95763393158|105.95763393158|105.95763393158|105.95763393158|105.89737103509|104.83041226122|103.92268029024|102.91408921138|102.46009912375|102.45566569306|102.20613878939|102.20613878939|102.20613878939|102.20613878939|102.20613878939|102.20613878939|102.20613878939|102.20613878939|102.20613878939|102.20613878939|||102.20613878939|102.20613878939|||102.20613878939|102.20613878939|102.20613878939|102.20613878939|102.20613878939|102.20613878939||102.20613878939|102.20613878939|102.20613878939|102.20613878939|102.20613878939|102.20613878939|102.20613878939|90.562376432657|86.513751591841|82.070835102046|-100.85827854486|-100.85827854486|-100.85827854486|-100.85827854486|-100.85827854486|-102.76249018209|-102.76249018209|-102.76249018209|-102.76249018209|-102.76249018209|-102.76249018209|-103.36142048483|-103.36142048483|-103.36142048483|-103.36142048483|-103.36142048483|-104.6238005387|-104.63755615411|-104.87506239346|-105.63895821496|-108.59884246106|-108.88760273451|-109.14074449179|-109.14074449179|-109.14074449179|-109.54527165754|-109.60631594345|-109.60631594345|-109.60631594345|-109.60631594345|-109.60631594345|-109.60631594345|-109.60631594345|-109.60631594345|-109.60631594345|-109.60631594345|-109.60631594345|-109.60631594345|-109.60631594345|-110.67368438161|-112.84088059447|-112.84088059447|-112.84088059447|-112.84088059447|-112.84088059447|-112.84088059447|-112.84088059447|-112.98986732719||-113.87763036355|-115.97514484838|-119.04752379751|-119.04752379751|-119.04752379751|-121.88613755279|-123.14002128701|-123.14002128701|-123.14002128701|-123.14002128701|-123.14002128701|-123.14002128701|-124.65557920779|-127.78397689754|-130.7599743306|-133.17774925622|-141.30861028469|-143.17623364966|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759|-145.20058373759||-148.50064859733|-150.72294288592|-152.74771431769|-152.99746035299|-153.16384483665|-155.45982759628|-160.23314177364|-165.09237974849|-168.27245780527|-168.27245780527|-168.27245780527|-168.27245780527|-168.27245780527|-168.27245780527|-173.41384200586|-176.95982445095|-186.3998049455|-197.49978327278|-202.7219814142|-214.80599781962|-214.80599781962|-214.80599781962|-214.80599781962|-214.80599781962|-214.80599781962|-214.80599781962|-214.80599781962|-214.80599781962|-214.80599781962|-214.80599781962|-214.80599781962||-214.80599781962|-214.80599781962||-214.80599781962|-214.80599781962|-214.80599781962|-217.17333091069|||-218.24814545632|-218.76194053767|-218.76194053767|-218.76194053767|-218.76194053767|-218.76194053767|-218.76194053767|-218.76194053767|-218.76194053767|-218.76194053767|-218.76194053767|-229.01326726407|-230.23696362675|-233.70773736306|-241.57128069513|-241.57128069513|-243.43042868093|-243.43042868093|-243.43042868093||-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093|-243.43042868093
09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP|-2.9560050462201|-2.9560050462201|-2.9560050462201||-2.9560050462201|-2.9560050462201|-2.9560050462201|-2.9560050462201|-2.9560050462201|-2.9560050462201|-2.9560050462201|-2.9560050462201|-2.9560050462201|-2.9560050462201|-2.9661166639807|-2.9879073403149|-3.0804525902834|2.7457295410024|2.7457295410024|2.7457295410024|2.7457295410024|2.7457295410024|2.7457295410024|2.7457295410024|2.7457295410024|2.7416414351359|2.7416414351359|2.7268238035721|2.71313754363|2.6873750426498|2.6371192982226|2.6371192982226|2.6371192982226|2.6371192982226|2.6362436270747|2.509159549081||||2.494093933019|2.494093933019|||2.494093933019|2.494093933019|2.494093933019|2.494093933019|2.494093933019|2.4628822166754|2.3748691301691|2.3465211238185|2.2422626985806|2.2422626985806|2.2422626985806||2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806||2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2422626985806|2.2164029957738|2.2158654376003|2.2158654376003|2.2158654376003|2.2158654376003|2.2158654376003|2.1407531596277|-2.3509049106862|-2.3509049106862|-2.3509049106862|-2.3509049106862|-2.3509049106862|-2.3509049106862|-2.3509049106862|-2.3509049106862|-2.3509049106862|-2.3509049106862|-2.3509049106862|-2.3509049106862|-2.3509049106862|-2.3509049106862|-2.3509049106862|-2.3509049106862|-2.3509049106862|-2.3509049106862|-2.3509049106862|-2.3509049106862|-2.3509049106862|-2.3509049106862|-2.3932276488703||-2.4435862436738||-2.4677608149099|-2.4677608149099|-2.4702898150073|-2.5153219970715|-2.5392466687109|-2.5478354499843|-2.5478354499843|-2.5920394974844|-2.5967104918312|-2.6219004664764|-2.6643338770718|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832|-2.6757561485832||-2.6757561485832|-2.6757561485832|-2.6757561485832||-2.6757561485832|-2.6757561485832|-2.701336556561|-2.701336556561|-2.701336556561|-2.701336556561|-2.701336556561|-2.701336556561|-2.701336556561|-2.7125143017387|-2.7125143017387|-2.7544603177812|-2.7777336911919|-2.804704105033|-2.8430045569093|-2.8566718724205|-2.9018576572156|-2.9161203861501||-2.9161203861501|-2.9306892554259|-2.9629881029102|-2.9791331410535|-2.9791331410535|-2.9791331410535||-3.0129257573163|-3.0526952758404|-3.0671128355879|-3.0671128355879|-3.0671128355879|-3.0871326566125|-3.0871326566125|-3.0871326566125|||-3.0871326566125|-3.0871326566125|-3.0871326566125|-3.0871326566125|-3.0871326566125||-3.0871326566125|-3.0871326566125|-3.1601148600902|-3.1601148600902|-3.1601148600902||-3.1601148600902|-3.1601148600902|-3.1917942095163|-3.2353269312517|-3.266474363289|-3.2952651008532|-3.2952651008532|-3.2952651008532|-3.2952651008532|-3.3052945782262|-3.3054658423505|-3.3054658423505|-3.3054658423505|-3.3077398550335|-3.3865928872864|-3.3865928872864|-3.3865928872864|-3.3865928872864
09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP||||||||8586.0222542402|8586.0222542402|8586.0222542402|8586.0222542402|8586.0222542402|8586.0222542402|8288.6358380447|8114.7233718034|8114.7233718034|8114.7233718034|7967.1582603613|7967.1582603613|7967.1582603613|7944.3425115125|7698.158346125|7659.5519151235|7659.5519151235|7659.5519151235|7632.5576834706|7503.952981634|7145.2255351489|6980.2505946098|6943.6117717887|6690.9404589984|6690.9404589984|6671.5896618786|6671.5896618786|6671.5896618786|6671.5896618786||6671.5896618786|6671.5896618786|6218.9885131984|6216.9316813316||6082.2921991748|6082.2921991748|5942.3753288487|5942.3753288487|5942.3753288487|5942.3753288487|5942.3753288487|5942.3753288487|5942.3753288487|5938.0536560076|5938.0536560076|5938.0536560076|5938.0536560076|5938.0536560076|5938.0536560076|5938.0536560076|5938.0536560076|5938.0536560076|5864.2262844529|5651.9180938365|5543.7978820406|5511.719868934|5443.2998543711|5394.9998202112|5394.9998202112|5363.0244693965|5363.0244693965|5331.4160771073|5264.9067523414|5252.951947046|5137.1688300511|5088.0745268191|5088.0745268191|5088.0745268191|5078.884230274|5078.884230274|5078.884230274|5078.884230274|5078.884230274|5078.884230274|5078.884230274|5078.884230274|5078.884230274||5078.884230274|5078.884230274|5078.884230274|5078.884230274|5078.884230274|5078.884230274|5078.884230274|5078.884230274|5078.884230274||5078.884230274|4982.7583089803|4982.7583089803||4865.5647877558|4833.4053197287|4770.1111437869|4770.1111437869||4770.1111437869|4770.1111437869|4770.1111437869|4770.1111437869|4770.1111437869|4724.8457153187|4613.3514132083|4613.3514132083|4613.3514132083|4613.3514132083|4613.3514132083|4613.3514132083|4613.3514132083|4613.3514132083|4613.3514132083|4613.3514132083|4613.3514132083|4613.3514132083|4613.3514132083|4613.3514132083|4613.3514132083|4613.3514132083|4613.3514132083|4613.3514132083|4613.3514132083|4613.3514132083|4613.3514132083|4613.3514132083|4613.3514132083|4613.3514132083|4613.3514132083|4613.3514132083|4485.1126813425|-4982.8943858944|-4982.8943858944|-4982.8943858944|-4982.8943858944|-4982.8943858944|-4982.8943858944|-4982.8943858944|-4982.8943858944|-4982.8943858944|-4982.8943858944|-4982.8943858944|-4982.8943858944|-4982.8943858944|-5077.104873216|-5121.7831924622|-5249.481324958|4675.3072078173|4675.3072078173|4675.3072078173|4675.3072078173|4675.3072078173|4675.3072078173|4675.3072078173|4675.3072078173|4553.9524531304|4537.6405392735|4537.6405392735|4537.6405392735|4477.6561547483|4311.8401719426|4263.7113021584|4220.5125579538|4191.1250643931|4171.2500715479|4147.7849699544|4147.7849699544|4147.7849699544|4147.7849699544|4147.7849699544|4147.7849699544|4147.7849699544|4147.7849699544|4147.7849699544|4147.7849699544|4101.4277443938|3996.308604882|3731.7317832022|3690.2575368914|3639.730596546|3535.5339961622|3528.3444397064|3528.3444397064||3491.2160441182|3368.0587668589|3368.0587668589|3368.0587668589|3368.0587668589|3368.0587668589|3368.0587668589|3243.1208520654|3168.3002085945|3168.3002085945|3168.3002085945|3108.2718624623|3108.2718624623|3035.8576249582|3031.7354251827|3031.7354251827|3031.7354251827|2967.7615835363|2818.9017594848|2788.5019549831||2638.1606538379|2638.1606538379|2638.1606538379|2638.1606538379|2562.9562820422|2526.3403133802|-2985.223167323|-2985.223167323|-2985.223167323|-2985.223167323|-2985.223167323|-2985.223167323|-2985.223167323|-2985.223167323|-2985.223167323|-2985.223167323|-3065.52574147|-3225.5841571889|||-3457.542169369|-3457.542169369|-3514.2135215211|-3654.9208966067|-3654.9208966067|-3654.9208966067|-3654.9208966067|-3654.9208966067|-3654.9208966067|-3654.9208966067|-3654.9208966067|-3654.9208966067|-3654.9208966067|-3654.9208966067|-3654.9208966067|-3654.9208966067|-3654.9208966067|-3792.9676628963|-3824.9640698848|-3898.1585427295
09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP||||||||210.19413878131|210.19413878131|210.19413878131|210.08844293989|210.08844293989|206.05324850716|206.05324850716|206.05324850716|206.05324850716|206.05324850716|206.05324850716|201.69805389685|185.13389400635|-201.55097714244|-201.55097714244|-201.55097714244|-204.18171128697|-204.18171128697|-204.18171128697|-204.18171128697|-204.18171128697|-204.18171128697|-204.18171128697|-204.18171128697|-204.18171128697|-204.18171128697|-204.18171128697|-204.18171128697|-204.18171128697||-206.42412365219|-206.80458183577|-208.72731315085|-212.11368127872||-213.93186808747|-215.86874231941|-216.01696582643|-216.01696582643|-216.04662869604|-221.27403188449|-224.38781320498|-227.66705902756|-227.66705902756|-227.66705902756|-227.66705902756|-227.66705902756|-227.66705902756|-227.66705902756|-227.66705902756|-227.66705902756|-227.66705902756|-227.66705902756|-227.66705902756|-227.66705902756|-227.66705902756|-227.66705902756|-227.66705902756|-227.66705902756|-227.66705902756|-227.66705902756|-227.66705902756|-232.45126875325|-232.45126875325|-232.45126875325|-232.45126875325|-232.45126875325|-232.45126875325|-232.45126875325|-232.45126875325|-232.45126875325|-232.45126875325|-232.45126875325|-232.45126875325|-233.52918750361|-234.17131944845|-234.69035494272|-236.63191123831||-236.63191123831|-236.63191123831|-236.63191123831|-236.63191123831|-236.63191123831|-236.63191123831|-236.63191123831|-236.8295200473|-236.8295200473||221.95821658221|221.95821658221|221.95821658221||221.95821658221|221.95821658221|221.95821658221|221.95821658221||221.95821658221|221.95821658221|221.95821658221|221.95821658221|221.95821658221|221.95821658221|218.56468509134|217.43298343482|-235.02365880011|-235.02365880011|-235.02365880011|-235.02365880011|-235.02365880011|-235.02365880011|-235.02365880011|-235.02365880011|-236.16517644457|-237.68352938285|-242.12058820317|-244.14292063061|-244.14292063061|-244.14292063061|-244.14292063061|-244.14292063061|-245.33076621063|-245.33076621063|-248.83974023404|234.75412862272|234.75412862272|234.75412862272|233.0704978246|233.0704978246|233.0704978246|233.0704978246|229.82833091623|228.44814546247|227.02571718053|225.80635242281|225.44513400824|225.44513400824|225.44513400824|225.44513400824|220.94634294683|220.94634294683|220.94634294683|218.38482549648|216.59425055165|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614|215.28146442614||215.28146442614|215.28146442614|215.28146442614|213.44992895865|213.44992895865|213.44992895865|213.44992895865|213.44992895865|213.44992895865|213.44992895865|211.44436550962|209.82707278846|208.75230309829|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962||-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-228.31181530962|-242.73535034402|-261.70594482669|||-282.28438314076|-284.06598126751|-287.21220140835|-295.59689045372|-299.66321161525|-305.64594026574|-305.64594026574|-310.76603602982|-310.76603602982|-310.76603602982|-314.52859477186|-314.52859477186|-314.52859477186|-314.52859477186|-315.0080175197|278.7279042347|278.7279042347|278.7279042347|278.7279042347|278.7279042347
09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP|116.42244676989|116.42244676989|116.42244676989|116.42244676989|116.42244676989|116.42244676989|116.42244676989|116.42244676989|116.42244676989|116.42244676989|116.42244676989|116.42244676989|116.12216307765|112.93851351347|108.82056802739|108.20393286797|108.20393286797|108.20393286797|107.88770199983|107.12803408695|107.12803408695|107.12803408695|107.12803408695|107.12803408695|107.12803408695|107.12803408695|107.12803408695|107.12803408695|107.12803408695|107.12803408695|107.12803408695|107.12803408695|107.12803408695||107.06725763825|104.64417218663|||104.41369043876|104.41369043876||||104.41369043876|104.41369043876|102.55313386805|102.55313386805|102.55313386805|102.55313386805|101.60626188789|101.40696087451|99.503655664363|-107.4232956289|-107.4232956289|-107.4232956289|-107.4232956289|-107.4232956289|-107.4232956289|-107.4232956289|-107.4232956289|-107.4232956289|-107.4232956289|-107.4232956289|-107.4232956289|-107.4232956289|-107.4232956289|-107.4232956289|-107.4232956289|-107.4232956289|-109.80588238755|-110.06487160832|-110.2164256834|-110.2164256834||-110.2164256834|-110.2164256834|-110.2164256834|-110.2164256834|-110.2164256834|-110.2164256834|-110.2164256834|-110.2164256834|-110.2164256834|-110.2164256834|-110.2164256834|-110.2164256834|-110.2164256834|-110.2164256834|-110.2164256834|-110.2164256834|-110.2164256834|-110.2164256834|-110.2164256834|-110.2164256834|-110.54880097432|-111.00834877421|-111.00834877421|-111.00834877421|-111.00834877421|-111.00834877421|-111.00834877421|-111.00834877421|-111.00834877421|-111.51205393925|-111.84883455748|-111.84883455748|-112.25981431002|-112.94701708681|-114.03582291406|-114.03582291406|-114.55731474147|-114.55731474147|-114.55731474147|-114.55731474147|-114.55731474147|-114.55731474147|-114.55731474147|-114.55731474147|-114.55731474147|-114.55731474147|-114.55731474147|-114.55731474147|-114.55731474147|-114.55731474147|-115.40535234065|-116.95039233732|106.95232760002|106.95232760002|106.95232760002|106.95232760002|106.95232760002|106.95232760002|106.60702807232|106.60702807232|106.60702807232||106.60702807232|106.60702807232|105.13281151237|104.23923382695|103.0824818604|98.844422339604|94.388243144536|94.119362022687|94.119362022687|94.119362022687|94.119362022687|94.102071287686|93.749159568688|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-102.80102524501|-105.20947275817|-105.20947275817|-105.20947275817|-105.20947275817|-106.11854251824||-106.11854251824|-106.11854251824|-106.11854251824|-106.4728245625|-106.81144424552|-106.81144424552|-106.81144424552|-106.81144424552|-106.81144424552|-109.30882831276|-110.12591929635|-110.90657589392|-111.38008385186|-113.00286992926|-113.07571398881|-113.07571398881|-113.07571398881|-113.07571398881|-113.07571398881|-113.11990283391|-113.11990283391|-113.11990283391|-113.11990283391|-113.11990283391|-113.11990283391|-113.11990283391|-113.11990283391|-113.11990283391|-113.11990283391|-113.11990283391|-113.11990283391|-113.11990283391|-115.38711678608|-116.21445355285||-116.21445355285|-116.21445355285|-116.21445355285|-116.21445355285|-116.21445355285|-116.21445355285|-116.21445355285|||-116.21445355285|-116.21445355285|-116.21445355285|-116.21445355285|-116.21445355285|-116.21445355285|-116.21445355285|-116.21445355285|-116.21445355285|-124.56605831637|111.47708925183|111.47708925183|110.79398932915|108.26276371723|107.71418690953|105.80485851717|105.80485851717|101.1319806931|101.1319806931|101.1319806931|101.1319806931|101.1319806931|101.1319806931|98.171645045017|94.774045811466|91.735055140182|90.556894576881|90.556894576881|90.556894576881|90.556894576881|90.556894576881
09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP||||||||-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822||-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822||-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.4739424822|-120.99882498022|-122.24869442247|-122.69299380275|-123.96443755861|-124.51604173179|-125.38064583415|-125.38064583415|-125.38064583415|-125.38064583415|-125.58960648239|-126.31246225025|-126.31246225025|-126.31246225025|-126.31246225025|-126.62495805583|-126.88884228426|-128.3209358714|-129.85659541266|-130.22955045852|-131.97727828724|-132.07477397964|-132.07477397964|-132.07477397964|-132.07477397964|-132.07477397964|-133.80530442183|-135.16434077068|-135.16434077068|-135.16434077068|-136.70010786569|-136.70010786569|-136.70010786569|-136.70010786569|-137.19766403172|-137.19766403172|-138.22982011662||-138.22982011662|-138.22982011662|-138.22982011662|-138.22982011662|-138.22982011662|-138.22982011662|-138.22982011662|-138.22982011662|-138.22982011662||-142.03313346291|134.97375784851|134.97375784851||134.97375784851|134.97375784851|134.97375784851|134.97375784851||134.97375784851|134.97375784851|134.97375784851|134.97375784851|134.97375784851|134.55417538724|133.03241709693|132.55143815951|132.55143815951|132.55143815951|132.55143815951|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-138.53597399519|-139.78997110576|-141.09996789529|-141.36262001858|-141.36262001858|-141.36262001858|-141.36262001858|-141.36262001858|-141.36262001858|-142.26066151284|-142.26066151284|-142.26066151284|-142.26066151284|-142.67674260845|-142.67674260845|-142.94667318749|-142.94667318749|-142.94667318749|-142.94667318749|-142.94667318749|-142.94667318749|-142.94667318749|-142.94667318749|-142.94667318749|-142.94667318749|-143.27408131944|-144.22120146604|-145.98655893833|-145.98655893833|-145.98655893833|-148.1517321537|-152.05748017078|-153.19133354417|-153.19133354417|-164.07370393796|-166.85967104218|-169.48296782465|-169.55928371008|-169.55928371008|-169.55928371008|-169.64920412231|-171.74911569146|159.3963714503|159.3963714503|159.3963714503||159.3963714503|158.50222421166|158.50222421166|158.50222421166|158.14136023518|157.49040026131|156.14595371922|156.14595371922|156.14595371922|155.38439302136|153.56599224595|151.57332471773|149.97036079747|147.35595644164|143.72884049071|143.49292248382|143.49292248382|143.49292248382|143.03447220225|143.03447220225||139.95496911361|137.33885457068|135.37650507853|-154.76171353256|-154.76171353256|-154.76171353256|-154.76171353256|-154.76171353256|-154.76171353256|-154.76171353256|-154.76171353256|-154.76171353256|-154.76171353256|-154.76171353256|-154.76171353256|-154.76171353256|-161.4852372584|-168.03915250934|||161.34745150579|161.34745150579|161.34745150579|161.34745150579|161.34745150579|161.34745150579|161.34745150579|161.34745150579|161.34745150579|161.34745150579|161.34745150579|161.34745150579|161.34745150579|161.34745150579|161.34745150579|160.95167404323|160.95167404323|160.95167404323|160.95167404323|160.95167404323
09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP|16.386171044129|16.386171044129|16.386171044129|16.386171044129|16.386171044129|16.386171044129|16.386171044129|16.386171044129|16.386171044129|16.386171044129|16.102967674222|15.802150864942|15.802150864942|15.802150864942||15.029057126953|-16.90261717552|-16.90261717552|-16.90261717552|-16.90261717552|-16.90261717552|-16.90261717552|-16.90261717552|-16.90261717552|-16.90261717552|15.08922862637|15.08922862637|15.08922862637|15.08922862637|15.08922862637|15.08922862637|14.93025238898|14.819722670962|14.819722670962|14.819722670962|14.819722670962||14.819722670962|14.819722670962|14.819722670962|14.819722670962||14.819722670962|14.819722670962|14.819722670962|14.819722670962|13.014136705851|12.838900930634|12.838900930634|12.838900930634||12.838900930634|12.838900930634|12.838900930634|12.838900930634|12.838900930634|12.838900930634|12.716000856019|12.179446022882|11.720365050857|11.720365050857|11.588183406795|11.280759338765|-13.180906573002|-13.180906573002|-13.180906573002|-13.180906573002|-13.180906573002|-13.180906573002||-13.523784839516|-13.603081995618|-13.603081995618|-13.603081995618|-13.603081995618|-13.603081995618|-13.603081995618|-13.603081995618|-13.603081995618|-13.70398061676|-13.70398061676|-13.70398061676|11.956078122926|11.956078122926|11.956078122926|11.956078122926|11.956078122926|11.956078122926|11.956078122926|11.956078122926|11.956078122926|11.956078122926|11.787865240123|11.777256050299|11.777256050299|11.777256050299|11.777256050299|11.777256050299|11.777256050299|11.777256050299|11.777256050299|11.777256050299|11.777256050299|11.751951366211|11.583954488507|11.583954488507|11.583954488507|11.583954488507|11.583954488507|11.420505218231|11.311116567942|11.054018461807|10.751131177062||10.682293128731|10.682293128731|10.682293128731|10.660983967141|10.660983967141|10.660983967141|10.660983967141|10.56930083914|10.56930083914|10.507285249618|10.507285249618|10.422539539235|10.390599377836|10.255677433031|10.255677433031|10.195432966127|10.195432966127|10.195432966127|10.195432966127|10.169925496726|9.9860285098346|9.9022542431389|9.8859306562137|9.8859306562137|9.6858876300186|9.6858876300186|9.6858876300186|9.6858876300186|9.6858876300186|9.6858876300186|9.6858876300186|9.6858876300186|9.6858876300186|9.2576527145538|9.036280635003|8.8280891875467|8.650604392771|8.650604392771|8.3684490540338|8.1419032372555|8.1419032372555|8.1419032372555|8.1419032372555|8.1419032372555|8.1419032372555|8.1419032372555|8.1419032372555|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1350996281856|-9.1951109332236|-9.4512341201739|-9.659301673978|8.5465893426236|8.5465893426236|8.5465893426236|8.5465893426236|8.5465893426236|8.5465893426236|8.381766124864|8.2702951920249|8.1586616847491|8.1498003902058|8.1498003902058|8.1498003902058|8.1498003902058|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469|-9.0470531798469||-9.0470531798469|-9.464503404947|-10.425003711219|-10.603966082458|-10.603966082458|-10.603966082458|-10.603966082458|-10.603966082458|||-10.890517699856|-11.036685983493|-11.482984481204|-11.495537795346|-11.670461886557|-11.670461886557|-11.670461886557|-11.670461886557|-11.670461886557|-11.994402136441|-12.217780171642|-12.217780171642|-12.407534240362|-12.726148577396|-12.963462405474|-12.963462405474|-12.963462405474|-12.963462405474|-12.963462405474|-12.963462405474|-12.963462405474|-12.963462405474||-12.963462405474|-12.963462405474|-13.447736745709|-13.548595911523|-14.313995951039|-14.66721727409|-14.965078939163
09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP||||||||184.87770518787|184.87770518787|184.87770518787|184.87770518787|184.87770518787|184.87770518787|184.87770518787|184.87770518787|184.87770518787|184.5897594912|184.5897594912|182.15528832355|182.05899793031|182.05899793031|180.67666436701|178.69629374112|178.63477082347|178.27917808432|178.27917808432|178.27917808432|177.6435312048|176.77059022756|176.3006558084|-187.88304578098|-187.88304578098|-187.88304578098|-187.88304578098|-187.88304578098|-187.88304578098||-187.88304578098|-187.88304578098|-187.88304578098|-187.88304578098||-187.88304578098|-187.88304578098|-187.88304578098|-187.88304578098|-187.88304578098|-187.88304578098|-187.88304578098|-189.50893975665|-189.77656821993|-189.77656821993|-189.77656821993|-189.77656821993|-189.77656821993|-189.77656821993|-189.77656821993|-189.77656821993|-189.77656821993|-189.77656821993|-189.77656821993|-189.77656821993|-189.77656821993|-189.77656821993|-189.77656821993|-189.77656821993|-189.77656821993|-189.77656821993|-191.02952024436|-192.72724471596|-195.66916079551|-197.09893430195|-197.09893430195|-197.09893430195|-197.09893430195|-199.35992700217|-201.26842839774|-201.26842839774|-208.57603155304|-213.83447950338|-218.28831055931|-220.0703450659|-223.63371673989|-223.75493656573|-223.75493656573||-223.75493656573|-223.75493656573|-223.75493656573|-223.75493656573|-223.75493656573|-223.75493656573|-223.75493656573|-223.75493656573|-223.75493656573||-224.33941915738|-224.33941915738|-224.33941915738||-226.37713239709|208.46857056293|208.46857056293|208.46857056293||208.46857056293|208.46857056293|208.46857056293|208.46857056293|208.46857056293|202.68730062548|201.421620576|201.421620576|201.421620576|201.421620576|201.421620576|201.421620576|201.421620576|201.421620576|201.421620576|201.42005806101|201.42005806101|201.42005806101|201.42005806101|201.42005806101|201.42005806101|200.05006451223|196.83340501359|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|196.24336815289|195.96485350321|193.778118449|193.778118449|193.778118449|193.778118449|193.778118449|193.778118449|193.778118449|193.778118449|193.778118449|193.778118449|193.56533828532|193.56533828532|193.56533828532|193.56533828532|-207.39675615711|-207.39675615711|-207.39675615711|-207.39675615711|-210.19084017456|-213.90648908285|-216.9355131452|-216.9355131452|-216.9355131452|206.63063741235|206.63063741235|206.63063741235|206.63063741235|206.63063741235|206.63063741235|206.63063741235|206.63063741235|206.63063741235|206.63063741235||206.63063741235|206.63063741235|206.63063741235|206.63063741235|206.63063741235|206.63063741235|205.70070823595|205.35864690741|205.35864690741|205.35864690741|205.35864690741|203.37071878601|199.46746531779|195.82496146421|194.76124059718|194.76124059718|194.76124059718|194.76124059718|194.76124059718|194.76124059718||192.73471177465|191.59412419405|186.2712491045|183.96805456056|179.46450506729|176.26611674143|174.06922935432|174.06922935432|174.06922935432|174.06922935432|174.06922935432|171.99358817146|167.43732019051|158.81150640804|-186.47344887896|-186.47344887896|-186.47344887896|-193.41494319885|||-206.93327022094|-207.31474468993|-211.21082743326|-219.0120304814|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441|210.39405043441
09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP||||||||63.622731528913|62.95322374441|62.95322374441|62.95322374441|62.95322374441|62.498025619738|62.271648091623|62.271648091623|62.271648091623|62.271648091623|61.760165816331|61.760165816331|61.760165816331|61.760165816331|61.760165816331|61.760165816331|61.760165816331|61.760165816331|61.760165816331|61.760165816331|61.760165816331|-64.536252155106|-64.536252155106|-64.536252155106|-64.536252155106|-64.536252155106|-64.536252155106|-64.536252155106|-64.536252155106||-64.536252155106|-64.536252155106|-64.841670777819|-64.841670777819||-64.850419624966|-64.850419624966|-64.850419624966|-64.850419624966|-64.850419624966|-64.850419624966|-64.850419624966|-64.850419624966|-64.850419624966|-64.850419624966|-64.850419624966|-64.850419624966|-64.850419624966|-64.850419624966|-64.850419624966|-64.850419624966|-64.850419624966|-64.850419624966|-64.850419624966|-64.850419624966|-64.850419624966|-64.850419624966|-64.850419624966|-64.850419624966|-64.850419624966|-64.850419624966|-65.039354545454|-65.688770630545|-65.688770630545|-65.688770630545|-65.688770630545|-65.688770630545|-65.688770630545|-65.688770630545|-65.688770630545|-65.688770630545|-66.28752470302|-66.669470154438|-67.402430824774|-67.402430824774|-67.827607427068|-67.827607427068|-67.827607427068||-67.827607427068|-67.827607427068|-67.827607427068|63.323653748139|63.323653748139|63.323653748139|63.323653748139|-66.734997134022|-66.734997134022||-66.734997134022|-66.734997134022|-66.734997134022||-66.734997134022|-66.734997134022|-66.734997134022|-66.734997134022||-66.734997134022|-66.734997134022|-66.734997134022|-66.734997134022|-66.973859683384|-66.973859683384|-66.973859683384|-67.044269433863|-67.044269433863|-67.299190379124|-67.465768020397|-67.484184654825|64.540727511763|64.540727511763|64.540727511763|64.540727511763|64.540727511763|64.540727511763|64.540727511763|64.540727511763|64.540727511763|64.540727511763|64.540727511763|64.540727511763|64.540727511763|64.540727511763|64.540727511763|64.540727511763|64.540727511763|64.540727511763|63.985265391505|63.985265391505|63.985265391505|63.985265391505|63.985265391505|63.985265391505|63.985265391505|63.985265391505|63.985265391505|63.985265391505|63.985265391505|63.985265391505|63.985265391505|63.985265391505|63.985265391505|63.985265391505|63.985265391505|63.411408364151|62.789407266788|62.789407266788|62.789407266788|62.789407266788|62.789407266788|62.789407266788|62.789407266788|62.789407266788|62.789407266788|62.789407266788|62.789407266788|62.789407266788|62.789407266788|62.789407266788|61.266008074208|60.406675638009|59.435194771874|58.789105725937|-64.542632894889|-64.542632894889|-64.542632894889|-64.542632894889|-66.386258263472|62.039194441655|62.039194441655|62.039194441655|62.039194441655|62.039194441655|62.039194441655|62.039194441655|62.039194441655|62.039194441655|62.039194441655|62.039194441655|62.039194441655|62.039194441655|60.671324148022||-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292||-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-63.938416262292|-64.014907593885|-66.838785113404|||-72.670420495012|-72.670420495012|-72.670420495012|-73.783802499748|-74.076446628544|71.508099447401|71.508099447401|71.508099447401|71.508099447401|71.508099447401|71.303447814685|70.764716079459|70.764716079459|70.764716079459|70.764716079459|70.764716079459|70.764716079459|70.764716079459|70.044124738625|69.849030962974
09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP|-1969.5956059375|-1969.5956059375|-1969.5956059375|-1992.2728954861|-2060.4587043705|-2060.4587043705|-2060.4587043705|-2105.231893745|-2159.09099305|-2192.2975662188|-2192.2975662188|-2192.2975662188|-2192.2975662188|-2192.2975662188|-2192.2975662188|-2192.2975662188|-2293.330629132|-2413.7562545911|-2505.3958384346|2182.8686316982|2182.8686316982|2182.8686316982|2182.8686316982|2182.8686316982|2182.8686316982|2182.8686316982|2182.8686316982|2182.8686316982|2182.8686316982|2182.8686316982|2182.8686316982|2182.8686316982|2182.8686316982|2170.7927628383|2170.7927628383|2170.7927628383||2170.7927628383|2156.5475142648|2144.6821163763|||2144.6821163763|2064.142614919|2064.142614919|2064.142614919|2064.142614919|2064.142614919||2064.142614919|2064.142614919|2064.142614919|2064.142614919|2064.142614919|2064.142614919|2045.3424230538|2045.3424230538|2045.3424230538|2045.3424230538|2045.3424230538|2045.3424230538|2045.3424230538|2045.3424230538|2045.3424230538|2045.3424230538|2045.3424230538|2045.3424230538|2045.3424230538|2045.3424230538|2045.3424230538|2045.3424230538|2045.3424230538|2045.3424230538|2045.3424230538|2045.3424230538|2045.3424230538|2045.3424230538|2045.3424230538|2045.3424230538|2045.3424230538|2045.3424230538|2045.3424230538|2045.3424230538|2000.4915811709|1999.7684235233|1964.9243260555|1964.9243260555|1964.9243260555|1964.9243260555|1964.9243260555|1964.9243260555|1964.9243260555|1964.9243260555|-2327.5465104311|-2327.5465104311|-2327.5465104311|-2327.5465104311|-2327.5465104311|-2392.9405671457|-2560.1561857174|-2591.5340431602|-2591.5340431602|-2591.5340431602|-2591.5340431602|-2611.6489368447|-2628.8321520497|-2669.1661893686||-2669.1661893686|-2669.1661893686|-2761.684654854|-2898.3162831711|-2994.4625368567|-3038.4583742853|2686.9167578131|2686.9167578131|2686.9167578131|2686.9167578131|2686.9167578131|2686.9167578131|2686.9167578131|2686.9167578131|2686.9167578131|2686.9167578131|2659.4630642368|2646.5700713742|2641.7490691004|-2926.1376866185|-2926.1376866185|-2926.1376866185|-2926.1376866185|-2926.1376866185|-2926.1376866185|-2926.1376866185|-2926.1376866185|-2926.1376866185|-2926.1376866185|-2926.1376866185|-2926.1376866185|-2926.1376866185|-2926.1376866185|-2926.1376866185|-2926.1376866185|-2926.1376866185|-2993.3196517983|-3012.2996131092|-3036.3329034547|-3100.925448283|-3142.8380248852|-3142.8380248852|-3142.8380248852|-3142.8380248852|-3142.8380248852|-3142.8380248852|-3174.3425542942|-3174.3425542942|-3174.3425542942|-3174.3425542942|-3174.3425542942|-3214.6272321195|-3214.6272321195|-3214.6272321195|-3214.6272321195|-3214.6272321195|-3237.0302579105|-3295.5336199006|-3310.7266912353|-3310.7266912353|-3326.5852124836|-3364.5946805374|-3408.4385339304|-3409.3634687585|-3409.3634687585|-3409.3634687585|-3409.3634687585|-3409.3634687585|-3409.3634687585|-3409.3634687585|-3472.5705208427||-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3524.2420431198|-3648.6898222899|-3648.6898222899|-3648.6898222899|-3648.6898222899||-3648.6898222899|-3648.6898222899||-3648.6898222899|-3648.6898222899|-3648.6898222899|-3648.6898222899|||-3648.6898222899|-3648.6898222899|-3648.6898222899|-3648.6898222899|-3648.6898222899|-3648.6898222899|-3648.6898222899|-3648.6898222899|-3648.6898222899|-3719.6553580999|-3928.2837312221|-4010.2597013579|-4087.7330015087|-4124.8700016764|-4190.6888907515|-4269.5987675017|-4338.4986305574|-4392.0540339527|-4478.6155932808||-4529.961770312|-4547.9433997092|-4547.9433997092|-4547.9433997092|-4547.9433997092|-4547.9433997092|-4547.9433997092|-4547.9433997092|-4547.9433997092|-4547.9433997092|-4547.9433997092
09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP||||||||7.7266014289077|7.7266014289077|7.7266014289077|7.7266014289077|7.7266014289077|7.7266014289077|7.7266014289077|7.7266014289077|7.7266014289077|7.7266014289077|7.7266014289077|7.7266014289077|7.6934461804691|7.6542647034368|7.6542647034368|7.6542647034368|7.6542647034368|7.6542647034368|-8.2726024107645|-8.2726024107645|-8.2726024107645|-8.2726024107645|-8.2726024107645|-8.2726024107645|-8.2726024107645|-8.2726024107645|-8.2726024107645|-8.2726024107645|-8.2934470658512||-8.3493854210345|-8.3687617431711|-8.4352906159374|-8.4458785246713||-8.4465549326606|-8.4465549326606|-8.4465549326606|-8.4465549326606|-8.4465549326606|-8.4659777847103|-8.4659777847103|-8.4659777847103|-8.4659777847103|-8.4659777847103|-8.5338641501325|-8.5576269468619|-8.6840301444082|-8.8505888437726|-8.9956541564175|-9.1240603687707|-9.1738405230535|-9.1738405230535|-9.2244342138757|-9.2244342138757|-9.2244342138757|-9.2244342138757|-9.3888154880194|-9.5320177493259|-9.5722416173269|-9.6408239747473|-9.7143346196832|-9.7143346196832|-9.7143346196832|-9.7143346196832|-9.7143346196832|-9.7143346196832|-10.215371808125|8.8318092461939|8.7814542581103|7.8255048647481|7.269449964161|7.1361796543531|7.1361796543531|7.1361796543531|7.0613109453444|-7.6441843747621|-7.6441843747621||-7.6441843747621|-7.6441843747621|-7.6441843747621|-7.6441843747621|-7.6441843747621|-7.6441843747621|-7.6441843747621|-7.6441843747621|-7.6441843747621||-7.6441843747621|-7.6441843747621|-7.6441843747621||-7.6441843747621|7.2040229189766|7.2040229189766|7.2040229189766||7.2040229189766|7.2040229189766|7.2040229189766|7.2040229189766|7.2040229189766|7.2040229189766|7.2040229189766|7.2040229189766|7.2040229189766|7.2040229189766|7.2040229189766|7.2040229189766|7.2040229189766|7.2040229189766|7.0244702352829|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.9116881387383|6.8890982222723|6.8208620312978|6.8208620312978|6.6604022188506|6.4543356811031|6.409818843702|6.409818843702|6.409818843702|6.409818843702|6.409818843702|6.409818843702|6.409818843702|6.409818843702|6.409818843702|6.409818843702|6.4070207583678|-6.8220291925795|-6.8220291925795|-6.8220291925795|-6.8220291925795|-6.8220291925795|-6.8220291925795|-6.8220291925795|-6.8220291925795|-6.8555880998381|-6.9367644759028|-6.9897383288111|-7.0671787489215|-7.0671787489215|-7.0671787489215|-7.1346429971368|-7.177953491964|-7.177953491964|-7.177953491964|-7.2001898680671|-7.2001898680671|-7.2544320084117|-7.2544320084117|-7.3027022124951||-7.4385579163967|-7.4922865292693|-7.548096089591|-7.5793779016884|-7.5793779016884|7.1916922120705|7.1916922120705|7.1916922120705|7.1916922120705|7.1916922120705|7.1916922120705|7.1916922120705|7.1916922120705|7.1916922120705|7.1916922120705|7.1916922120705|7.1916922120705|7.1916922120705|7.1916922120705|6.7696578798972||-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.2358239429268|-7.3042488646809|-7.590276408229|||-7.9502762617039|-7.9502762617039|-7.9502762617039|-8.2041957446125|-8.2513592584669|-8.2513592584669|-8.2513592584669|-8.2809548227588|-8.3310611080902|-8.3895122024503|-8.4039024482266|-8.45470170105|-8.45470170105|-8.45470170105|-8.5074463853626|7.8118549162793|7.8118549162793|7.8118549162793|7.8118549162793|7.8118549162793
09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP||||||||-26.213978663311|-26.213978663311|-26.213978663311|-26.213978663311|-26.213978663311|-26.213978663311|-26.213978663311|-26.329419868109|-26.549489115476|-26.549489115476|-26.549489115476|-26.549489115476|-26.549489115476|-26.549489115476|-26.549489115476|-26.604987884891|-26.667271932948|-26.667271932948|-26.667271932948|-26.667271932948|-26.667271932948|-26.667271932948|-26.667271932948|-26.87266119698|-26.87266119698|-26.87266119698|-26.87266119698|-26.87266119698|-26.87266119698||-26.87266119698|-26.87266119698|-26.87266119698|-26.87266119698||-26.87266119698|-26.994623700549|-27.307914142002|-27.417127587386|-27.49680951126|-27.607479648918|26.008610511513|26.008610511513|26.008610511513|26.008610511513|26.008610511513|26.008610511513|26.008610511513|26.008610511513|26.008610511513|26.008610511513|26.008610511513|26.007540661828|26.007540661828|26.007540661828|26.007540661828|26.007540661828|26.007540661828|25.732149554666|25.732149554666|25.732149554666|25.732149554666|25.732149554666|25.069055399824|24.971312308281|24.971312308281|24.971312308281|24.971312308281|24.971312308281|24.971312308281|24.971312308281|24.971312308281|24.971312308281|24.971312308281|24.971312308281|24.971312308281|24.971312308281|24.971312308281||24.971312308281|24.971312308281|24.971312308281|24.971312308281|24.971312308281|24.740346140298|24.605940177079|24.459478761486|24.459478761486||24.459478761486|24.459478761486|24.459478761486||24.459478761486|24.459478761486|24.424420888481|24.402391729659||24.402391729659|24.402391729659|24.402391729659|24.402391729659|24.402391729659|24.402391729659|24.402391729659|24.333973960875|24.333973960875|24.333973960875|24.305760196531|24.305760196531|24.305760196531|24.203621550494|24.117913639208|23.994751973955|23.994751973955|23.994751973955|23.994751973955|23.994751973955|23.994751973955|23.994751973955|23.889582293708|23.889582293708|23.889582293708|23.889582293708|23.889582293708|23.889582293708|23.889582293708|23.889582293708|23.889582293708|23.889582293708|23.889582293708|23.889582293708|23.889582293708|23.757869236423|23.536522327478|23.168357675401|22.970149064047|22.970149064047|22.970149064047|22.970149064047|22.970149064047|22.92238852711|22.882886759679|-24.384504410639|-24.384504410639|-24.384504410639|-24.384504410639|-24.384504410639|-24.384504410639|-24.384504410639|-24.384504410639|-24.468893789599|-24.529326941514|-24.621474506617|-24.946082382468|-24.990317952797|-24.990317952797|-24.990317952797|-24.990317952797|-24.990317952797|-24.990317952797|-24.990317952797|-24.990317952797|-24.990317952797|-24.990317952797|-24.990317952797|-24.990317952797|-24.990317952797|-25.278130677194|-25.828479187191|-26.098310992122|-26.237011641265|-26.341124024657|-26.848471286857|-27.442745662358|-27.594717423813|-27.694713565911|-27.694713565911|-28.021903114413|26.199058252842|26.199058252842|26.199058252842|26.199058252842||26.199058252842|26.199058252842|26.199058252842|26.199058252842|26.199058252842|26.199058252842|26.199058252842|26.199058252842|26.199058252842|26.199058252842|26.199058252842|26.199058252842|26.199058252842|26.157286756868|25.802381777625|25.802381777625|25.802381777625|25.533201826789|25.478558475418|25.146923436608||25.146923436608|25.146923436608|24.768804433043|24.504226236537|24.29650294029|24.29650294029|24.29650294029|24.29650294029|24.29650294029|24.29650294029|24.29650294029|24.29650294029|-26.594901520067|-26.594901520067|-26.594901520067|-26.594901520067|-27.286000947217|-27.990001391547|||-29.752881678231|-29.752881678231|-29.752881678231|-30.133757971268|-30.362509302013|-30.466677298935|-30.46852971756|29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562|29.357419560562
09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP|6.7380762396844||||6.7380762396844|6.7380762396844|6.7380762396844|6.7380762396844|6.7380762396844|6.7380762396844|6.7380762396844|6.7232195621685|6.7232195621685|6.7232195621685|6.7232195621685|6.7232195621685|6.7232195621685|6.7232195621685|6.7232195621685|6.7232195621685|6.7232195621685|6.7232195621685|6.6474661833661|5.0127400829414|4.9941556667861|4.9735063155025|4.950562591854|4.925069565578|4.8967439808268|4.865271108881|4.8303012511635|4.7914458536996|4.7482731898509|4.7003035633522|4.6470039783537|4.3877824079792||4.2236471718991|4.1246081001719|3.950675581027|||3.807417072774|3.7621302228515|3.6857000833689|-4.0594123031383|-4.0594123031383|-4.0594123031383|-4.0594123031383|-4.0594123031383|-4.0594123031383|-4.0594123031383|-4.0854581225454|-4.1021757113204|-4.1379731349665|-4.1750284173996|-4.1750284173996|-4.2189203742379|-4.254356013761|-4.2890891334685|-4.2890891334685|-4.2890891334685|-4.2890891334685|-4.2890891334685|-4.2890891334685|-4.2890891334685|-4.2890891334685|-4.2890891334685|-4.2890891334685|-4.2890891334685|-4.2890891334685|-4.2890891334685|-4.2890891334685|-4.2890891334685|-4.3056545413503|-4.3157272247218|-4.390095199055|-4.390095199055|-4.4620311874747|-4.4620311874747|-4.5017013305425|-4.599668104781||4.0843129923168|4.0843129923168|4.0843129923168|4.0843129923168|4.0843129923168|4.0843129923168|4.0843129923168|4.0843129923168|4.0843129923168|4.0843129923168|4.0843129923168|4.0843129923168|4.0843129923168|4.0843129923168|4.0843129923168|4.0843129923168|3.9086808154123|3.8613120658682|3.7131246575035||3.6128823912213|3.6128823912213|3.6128823912213|3.6128823912213|3.4512991899645|3.4512991899645|3.4512991899645|3.4512991899645|3.4512991899645|3.4512991899645|3.4512991899645|3.4512991899645|3.4005986574618|3.4005986574618|3.4005986574618|3.4005986574618|3.3517762293781|3.1238950486186|3.1238950486186|3.1238950486186|3.1238950486186|3.1238950486186|3.1238950486186|3.1186423430885|3.1186423430885|3.1186423430885|3.0982061648027|3.0982061648027|3.0982061648027|-3.336990735758|-3.336990735758|-3.336990735758|-3.336990735758|-3.336990735758|-3.336990735758|-3.336990735758|-3.336990735758|-3.336990735758|-3.336990735758|-3.336990735758|-3.336990735758|-3.336990735758|-3.3727676049743|-3.3975194842587|3.1243240901492|3.1243240901492|3.1243240901492|3.1243240901492|3.1243240901492|3.1243240901492|3.0892490754152|-3.3099446424326|-3.3099446424326|-3.3099446424326|-3.3099446424326|-3.3099446424326|-3.3099446424326|-3.3099446424326|-3.3099446424326|-3.3099446424326|-3.3099446424326|-3.3263940917019|-3.3263940917019|-3.3263940917019|-3.3263940917019||-3.3263940917019|-3.362660101891|-3.3761236906057|-3.3761236906057|-3.4202760075352|-3.4202760075352|-3.4969733395865|3.2073419540996|3.2073419540996|3.2073419540996|3.2073419540996|3.2073419540996|3.2073419540996|3.2073419540996|3.089824355297|3.0225826111687|2.9941656181864|2.9941656181864|2.9941656181864|2.9941656181864|2.9941656181864|2.9941656181864|2.9874062482573|2.9754513970192|2.9677865514451|2.9677865514451|2.9677865514451|2.9600451254175|2.9600451254175|2.9439390393678|2.9338211585619|2.9220235137518|2.9178038999301|2.8981154544333|2.889572724499|2.881747467427|2.87527495745|2.8680832796977|2.8617591917169|2.851954652165||2.8332829489692||2.8303143729087|2.8120159693687|2.785017749571|2.7355662363863|2.7355662363863|2.7355662363863|2.7234750608058|||2.7234750608058|2.7234750608058|2.7234750608058|2.7234750608058|2.7234750608058|2.7234750608058|2.7234750608058|2.7234750608058|2.7234750608058||2.7234750608058|2.7021945029995|2.685445093392|2.685445093392|2.685445093392|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735|-2.823411198735
09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||-585.5916081789|-585.5916081789|-585.5916081789|-585.5916081789|-586.76845353211|-586.79828170235|-589.53491568191|-589.53491568191|-590.93944611332|-590.93944611332|-590.93944611332|-590.93944611332|-590.93944611332|-590.93944611332|-590.98827345925|-591.3339762274|-591.3339762274|-591.3339762274|-591.3339762274|-591.3339762274|-591.3339762274|-591.3339762274|-591.3339762274|-591.3339762274||-591.3339762274|-595.97390428998|-595.97390428998|-595.97390428998|-598.30782481479|-598.30782481479|-598.30782481479|-599.76891952443|-599.76891952443|-602.17150558572||-602.17150558572|-603.19056176191|-606.82284640213|-608.08094044681|-609.53437827423|-611.06713367189|592.99043424307|592.99043424307|592.99043424307|592.99043424307|592.99043424307|592.99043424307|592.99043424307|592.99043424307|591.32270471452|-607.67531136655|-607.67531136655|-607.67531136655|-607.67531136655|-607.67531136655|-607.67531136655|-607.67531136655|-607.67531136655|-607.67531136655|-607.67531136655|-607.67531136655|-609.9170126295|-610.40779181055|-613.7308797895|-617.7193138402|-617.7193138402|-617.7193138402|-618.13257093355|-622.25841214839|-622.39310141777|-622.39310141777|-623.38122379752|-623.52620221916|-623.52620221916|-624.69578024351|-626.27308915945|-627.85566562896|-627.85566562896|-628.89518403217|-629.47899044194|-629.47899044194|-629.47899044194|-630.14332271327|-633.07420452962|-633.07420452962|-633.07420452962|-633.07420452962|-633.07420452962|-633.07420452962|-633.07420452962|-633.07420452962|-633.07420452962|-633.07420452962|-633.07420452962|-633.07420452962|-633.07420452962|-633.07420452962|-633.07420452962|-636.27062287607|-636.27062287607|-642.41180319564|-644.2908924396|-646.045436044|-648.38381782666|-649.31535314074|-650.90594793415|-650.99329649741|-650.99329649741|-650.99329649741|-650.99329649741|-650.99329649741|-650.99329649741|-650.99329649741|-650.99329649741|-650.99329649741|-650.99329649741|-650.99329649741|-650.99329649741|-650.99329649741||635.78713481392|635.78713481392|635.78713481392|635.78713481392|635.78713481392|635.78713481392|635.78713481392|635.78713481392|635.78713481392|635.78713481392|635.78713481392|635.78713481392|635.78713481392|631.09681645991|629.82652636504|629.82652636504|629.82652636504|629.82652636504|629.82652636504|629.82652636504|629.82652636504|629.82652636504|629.82652636504|629.82652636504|628.75169596116|626.55743995684|625.33017278623|625.33017278623|623.75574754025|623.54568747904|623.54568747904|623.54568747904|623.54568747904|623.54568747904|623.54568747904|623.54568747904|623.54568747904|623.54568747904|623.54568747904|623.54568747904|620.66187497671|620.07271110547|620.07271110547|620.07271110547|620.07271110547|620.07271110547|620.07271110547|620.07271110547|620.07271110547||-657.70221154385|-657.70221154385|-657.70221154385|-657.70221154385|-657.70221154385|-669.83579060428|-680.81754511586|-687.57505012874|-699.91051143183|677.96289419926|677.96289419926|674.15374985946||||674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|674.15374985946|672.05972206607|669.84413562897|666.32681736552|665.97424151724|664.02693501916|660.88275748232|660.88275748232|660.88275748232|660.88275748232|660.88275748232|660.88275748232|650.92528609146|-697.07151488195|-697.07151488195|-697.07151488195|-697.07151488195|-697.07151488195|-697.07151488195|-697.07151488195|-697.07151488195|-697.07151488195|-698.24878380488|-698.24878380488|-708.66531533875|659.59409406805|653.82677118673||||-698.09246707257|-698.09246707257|-698.09246707257|-698.09246707257|-698.09246707257|-698.09246707257|-698.09246707257|-698.09246707257|-698.09246707257|-698.09246707257|-703.32496341397|-706.30242396786|-706.30242396786|-720.72491551984|-725.86101724427|691.95950995299
09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||-272.70686961915|-272.70686961915|-272.70686961915|-274.11874402128|-277.35416002364|-279.61264378104|-279.61264378104|-279.61264378104|-279.61264378104|-279.61264378104|-279.61264378104|-281.15210889438|-281.15210889438|-281.15210889438|-281.15210889438|-281.15210889438|-288.28012099376|-292.03346777084|-295.20385307871|-298.22650342079|-298.36256062048|-298.36256062048|-298.36256062048|-298.36256062048||-298.36256062048|-298.70378685937|-298.70378685937|-298.70378685937|-301.7819853993|291.89106248516|291.89106248516|291.89106248516|291.89106248516|291.89106248516||291.89106248516|291.89106248516|291.89106248516|291.89106248516|291.89106248516|291.89106248516|291.89106248516|291.89106248516|291.89106248516|291.89106248516|291.89106248516|291.89106248516|291.89106248516|291.89106248516|291.89106248516|291.89106248516|289.60118053907|288.2235339323|283.19281548034|278.71423942259|276.40471046955|274.56078941061|274.44484144117|274.44484144117|274.44484144117|274.34536798471|274.34536798471|274.34536798471|274.34536798471|274.34536798471|274.34536798471|274.34536798471|274.34536798471|274.34536798471|274.34536798471|274.34536798471|274.34536798471|274.34536798471|274.34536798471|274.34536798471|274.34536798471|274.34536798471|274.34536798471|274.34536798471|274.34536798471|274.34536798471|274.34536798471|274.34536798471|274.34536798471|274.34536798471|274.34536798471|274.34536798471|274.34536798471|274.34536798471|268.70199990311|268.70199990311|268.70199990311|268.70199990311|268.70199990311|268.70199990311|268.70199990311|268.70199990311|267.16888878124|265.90723789245|265.90723789245|265.90723789245|265.90723789245|263.95248654717|262.19476892616|262.19476892616|262.19476892616|260.71640991795|260.62623681265|260.62623681265|260.62623681265|260.62623681265|260.62623681265|260.62623681265|254.34103310203|254.34103310203|252.10114789115|248.8901643235|244.87796035944|243.73546613724||243.73546613724|243.73546613724|243.73546613724|243.73546613724|243.73546613724|243.03940681916|242.98822979907|240.20914422119|-253.16172815007|-253.16172815007|-253.16172815007|-253.16172815007|-253.16172815007|-253.16172815007|-253.16172815007|-253.16172815007|-253.16172815007|-253.16172815007|-253.16172815007|-253.16172815007|-253.16172815007|-253.16172815007|-253.16172815007|-253.16172815007|-253.16172815007|-253.16172815007|-253.16172815007|-255.23525350007|-259.37250388897|249.21928200639|249.21928200639|249.21928200639|249.21928200639|249.21928200639|249.21928200639|249.21928200639|249.21928200639|249.21928200639|249.21928200639|249.02142445154|245.80158272394|242.72398080437|240.19331200486|239.27034667207|237.54363786675|237.54363786675|236.99293096305|236.15881218117|234.3986802013||224.44297800144|-239.73210723053|-239.73210723053|-239.73210723053|-239.73210723053|-239.73210723053|-241.54884393763|-241.54884393763|-241.54884393763|-249.7106743073|-249.7106743073|-249.7106743073||||-249.7106743073|-249.7106743073|-249.7106743073|-249.7106743073|-249.7106743073|-249.7106743073|-249.7106743073|-249.7106743073|-250.56741589701|239.47331467191|239.47331467191|237.26885873937|237.26885873937|236.64772926065|235.48108393056|234.69202915659|234.69202915659|233.30808381494|229.76047822564|228.36806206682|228.36806206682|228.36806206682|228.36806206682|228.36806206682|228.36806206682|228.36806206682|228.36806206682|228.36806206682|228.36806206682|227.55190642651|226.38061590522|225.82510779043|225.82510779043|223.88016957862|217.95651149889|-236.53347336704|-236.53347336704|-236.53347336704|-236.53347336704|-236.53347336704|-236.53347336704|-236.53347336704|-236.53347336704|-244.82580075722|-255.51407694135|-255.51407694135||||-255.51407694135|-255.51407694135|-255.51407694135|-255.51407694135|-256.97820350606|-256.97820350606|-257.38922168273|-257.38922168273|-257.38922168273|-258.26301883611|-261.77419030835|-263.55423116893|-263.55423116893|252.78903381872|252.78903381872|252.78903381872
09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP|23.219516454164|23.219516454164|22.724462917584|22.615090816797|22.615090816797|22.615090816797|22.615090816797|22.615090816797|22.615090816797|22.088989224237|21.487766122599|21.141963269732|20.691069791076|20.551188783908|19.679097207678|19.526775713643|19.051972676075|18.885524114808|18.61724952508|18.417085169525|18.417085169525|18.417085169525|18.417085169525|-20.422434592393|-20.422434592393|-20.422434592393|-20.422434592393|-20.422434592393|-20.486038181679|-20.684487525508|-21.272429609643|-21.272429609643|-21.272429609643|-21.272429609643|-21.272429609643||||-21.641589430026|-21.90732052928|-22.185912695259|-22.395838124092|-22.395838124092|-22.395838124092|-22.395838124092|-22.395838124092|-22.395838124092|-22.395838124092|-22.395838124092|-22.395838124092|-22.48426485783|-22.611438371592||-22.611438371592|-22.940488181571||-23.244985829966|-23.616803856291|-23.616803856291|-23.616803856291|-23.616803856291|-23.616803856291|-23.616803856291|-23.616803856291|-23.785336939933|-24.122597235708|-24.323559868363|-24.323559868363|-24.323559868363|-24.323559868363|-24.565067304535|-25.31118606347|-25.879095753235|-26.085050249076|-26.085050249076|-26.085050249076|-26.085050249076|-26.085050249076|-27.077833864398|-27.339260018873|24.883239812871|24.883239812871|24.883239812871|24.883239812871|24.883239812871|24.883239812871||24.883239812871|24.883239812871|24.883239812871|24.883239812871|24.883239812871|24.883239812871|24.883239812871||24.883239812871|24.883239812871|24.550822014301|24.391446931236|24.391446931236|24.365496590263|23.836662878069|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|23.782538541255|22.772265045839|22.33657194252|22.33657194252|22.33657194252|22.33657194252|22.33657194252|||21.273969397227|21.27107634509|20.67341746185|20.200985618713|20.200985618713|20.200985618713|19.917760632968|19.553067497121|19.270888364353||19.270888364353|19.270888364353|19.270888364353|19.270888364353|19.270888364353|19.270888364353|19.133195415003|19.133195415003|18.620217339708|18.247878327131|18.247878327131||18.247878327131|18.247878327131|18.197642606893|18.064048019161|16.760052697648|-18.906180569256|-18.906180569256|-18.906180569256|-18.906180569256|-18.906180569256|-18.906180569256|-18.906180569256|-18.906180569256|-19.179090072407|-19.498988100438|-20.2155421007|-20.378380323816|-20.470422878717|-20.694915072624|-21.046242934813|-21.046242934813|-21.046242934813|-21.046242934813|-21.046242934813|-21.046242934813|-21.090269228209|||19.409750494283|19.409750494283|19.409750494283|19.409750494283|19.409750494283|19.409750494283|19.409750494283|19.409750494283|19.409750494283|19.409750494283|19.409750494283|19.299050409742|19.299050409742|19.299050409742||19.299050409742|19.299050409742|18.887833364747|18.50349826374||18.50349826374||18.414998579448|18.183331437051|17.931478653947|17.868309721461|-19.750356752268|-19.750356752268|-19.750356752268|-19.750356752268|-19.750356752268|-19.750356752268|-19.750356752268|||-19.750356752268|-19.750356752268|-19.750356752268|-19.750356752268||-21.002639379018|-21.002639379018|-21.002639379018|-21.002639379018|-21.344207882562|-21.344207882562|-21.344207882562|-21.344207882562|-21.454675064792|-21.7471287583|-21.7471287583|-21.860653729925|-21.860653729925|-21.872948906697|-21.992165218765|-22.224628593055|-22.305142775208|-22.577336535815|-22.577336535815|-22.913707770643|-23.726341395176|-23.73653748864
09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP||||||||-726.40351614375|-726.40351614375|-728.78211869599|-728.78211869599|-731.03568743999|-738.42854159999|-747.53171288888|-753.14634765431|-764.38532165755|-764.38532165755|-764.38532165755|-764.38532165755|-764.38532165755|-764.38532165755|-764.38532165755|-765.81702406394|720.41308632229|720.41308632229|720.41308632229|720.41308632229|707.07009591366|-741.63873382502|-741.63873382502|-741.63873382502|-741.63873382502|-741.63873382502|-741.63873382502|-741.63873382502|-741.63873382502||-741.63873382502|-741.63873382502|-741.63873382502|-741.63873382502||-742.09443652732|-742.09443652732|-742.09443652732|-742.09443652732|-742.09443652732|-746.71604058591|-753.12893398435|710.57451609924|710.57451609924|710.57451609924|710.57451609924|710.57451609924|710.57451609924|710.57451609924|710.57451609924|710.57451609924|710.57451609924|710.57451609924|710.57451609924|710.57451609924|710.57451609924|710.57451609924|710.57451609924|-764.22379080541|-764.22379080541|-764.22379080541|-764.22379080541|-764.22379080541|-764.22379080541|-764.22379080541|-764.22379080541|-764.22379080541|-764.22379080541|-764.22379080541|-764.22379080541|-764.22379080541|-764.22379080541|-764.22379080541|-764.22379080541|-764.63754533934|-777.48616148816|-784.42906832018|-799.47674257797||-803.75193619775|-807.24313110833|-807.24313110833|-811.88040877572|-811.88040877572|-813.04371453792|-813.04371453792|-826.82634948658|-827.19594387398||780.73539810883|780.73539810883|780.73539810883||780.73539810883|780.73539810883|780.73539810883|780.73539810883||780.73539810883|780.73539810883|780.73539810883|780.73539810883|780.73539810883|780.73539810883|780.73539810883|780.73539810883|780.73539810883|780.42822012092|763.19802235658|-809.33404297159|-809.33404297159|-809.33404297159|-809.33404297159|-809.33404297159|-809.33404297159|-809.33404297159|-809.33404297159|-809.33404297159|-809.33404297159|-809.33404297159|-809.33404297159|-809.33404297159|-809.33404297159|-809.33404297159|-809.33404297159|-809.33404297159|-809.33404297159|-809.33404297159|-809.33404297159|-809.33404297159|-809.33404297159|-815.42671441288|-821.20386586841|-821.20386586841|-821.20386586841|-821.20386586841|-821.20386586841|-821.20386586841|-821.20386586841|-824.28207318712|-825.86897020791|-830.25165579606|-830.25165579606|-830.25165579606|-830.25165579606|-830.25165579606|-830.25165579606|-838.39072866228|-848.52559094109|-848.52559094109|-858.19510104566|-859.77233449517|-868.7930055496|-868.7930055496|-879.43667283289|-884.85391707764|-884.85391707764|-894.55990786404|845.8472408973|845.8472408973|845.8472408973|845.8472408973|845.8472408973|845.8472408973|845.8472408973|845.8472408973|845.8472408973|845.8472408973|845.8472408973|845.8472408973|845.8472408973|845.8472408973|832.38582321922|821.70647024358|820.61830027064|816.52033363405|807.25391987939|807.25391987939|807.25391987939|807.25391987939|807.25391987939|807.25391987939|807.25391987939||807.25391987939|807.25391987939|807.25391987939|807.25391987939|807.25391987939|807.25391987939|807.25391987939|807.25391987939|807.25391987939|807.25391987939|807.25391987939|807.25391987939|806.89324431044|792.60360478937|782.55956087708|774.78840097453|773.37600108282|770.13786156765|770.13786156765|770.13786156765||759.65317951961|753.00353279957|740.49818864144|740.49818864144|724.60909849049|724.03901614158|724.03901614158|724.03901614158|724.03901614158|717.09890682397|704.10989647108|697.62950181615|697.62950181615|685.19944646239|-811.87524490756|-811.87524490756|-811.87524490756|-822.6391610084|||-860.00433608834|-860.00433608834|-860.00433608834|-887.56037343149|-894.40041492388|-899.94490547098|-915.80418572643|-915.80418572643|-915.80418572643|-915.80418572643|-915.80418572643|-915.80418572643|-915.80418572643|-915.80418572643|-946.0602063627|-972.90022929189|-985.66692143543|909.25610548727|909.25610548727|909.25610548727
09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP||||||||16.333112931737|16.212315516306|16.212315516306|16.212315516306|16.212315516306|16.212315516306|16.212315516306|16.212315516306|16.212315516306|16.212315516306|16.212315516306|16.212315516306|16.212315516306|16.212315516306|16.212315516306|16.212315516306|16.212315516306|16.212315516306|16.212315516306|16.212315516306|16.212315516306|16.212315516306|16.055350997529|-16.964190227923|-16.964190227923|-16.964190227923|-16.964190227923|-16.964190227923|-16.980995463191||-16.980995463191|-16.980995463191|-16.980995463191|-16.980995463191||-17.06334913013|-17.06334913013|-17.06334913013|-17.06334913013|-17.06334913013|-17.06334913013|-17.06334913013|-17.06334913013|-17.06334913013|-17.123165848494|-17.372961947918|16.337868781047|16.337868781047|16.337868781047|16.337868781047|16.319853671344|16.238725750482|15.979140591661|15.940711683741|15.503568219598|15.442853238247|15.428169438201|15.305444081807|15.305444081807|15.305444081807|15.305444081807|15.305444081807|15.305444081807|15.305444081807|15.305444081807|15.305444081807|15.305444081807|15.305444081807|15.305444081807|15.219938048813|15.00548623347|14.869985403217|14.660236852263|14.660236852263|14.660236852263|14.660236852263|14.660236852263|14.660236852263||14.660236852263|14.660236852263|14.660236852263|14.660236852263|14.660236852263|-15.474150877046|-15.474150877046|-15.474150877046|-15.474150877046||-15.474150877046|-15.474150877046|-15.474150877046||-15.474150877046|-15.474150877046|-15.474150877046|-15.474150877046||-15.474150877046|-15.583463779292|-15.583463779292|-15.583463779292|-15.583463779292|-15.75384931123|-15.876498694284|-15.962127196981|15.003014778397|15.003014778397|15.003014778397|15.003014778397|15.003014778397|15.003014778397|15.003014778397|15.003014778397|15.003014778397|15.003014778397|15.003014778397|15.003014778397|15.003014778397|15.003014778397|15.003014778397|15.003014778397|15.003014778397|15.003014778397|15.003014778397|15.003014778397|15.003014778397|15.003014778397|15.003014778397|14.97001618732|14.602796176948|-15.721499503871|-15.721499503871|-15.721499503871|-15.721499503871|-15.721499503871|-15.721499503871|-15.721499503871|-15.721499503871|-15.973888093918|-16.120986601477|-16.423318700399|-16.86720575713|-17.188678682103|-17.459462470759|-17.463302156384|-17.472969025434|-17.52346824047|-17.52346824047|-17.52346824047|-17.52346824047|-17.52346824047|-17.551464911801|-17.551464911801|-17.551464911801|-17.873850527187|16.123499244694|13.798332208002|13.067591819062|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.855364134417|12.239293684017|12.041451512758|12.041451512758|12.041451512758|12.041451512758|11.980804115392||11.980804115392|11.976371847998|11.976371847998|11.976371847998|11.976371847998|11.976371847998|11.965412973708|11.839347600215|11.771497248801|11.751663736936|11.729626501529|11.705140684412|11.702934316315|11.68937164271|11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399||11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399|11.590165909399|-12.760574320394|-12.760574320394|-12.760574320394|||-13.43079479775|-13.43079479775|-13.43079479775|-13.617549616332|-13.750054790173|-13.827839111392|-13.842043637241|-13.899492792515|-13.929991938702|-14.038880165011|-14.059866701663|-14.083185075721|-14.159094094127|-14.246215607159|-14.279128367628|-14.304586947985|-14.382873973391|-14.472638193261|-14.633486605895|-14.717334826804
09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP||1.7277286039218|1.7277286039218|1.7277286039218|1.7277286039218|1.7277286039218|1.7277286039218|1.7277286039218||1.7277286039218|1.7277286039218|1.7277286039218|1.7277286039218|1.7277286039218|1.7277286039218|1.7277286039218|1.7277286039218|1.7208871861575|1.7208871861575|1.6598472681716|1.6598472681716|1.6598472681716|1.6516081190855|1.6222312027382|1.6211932147191|1.6211932147191|1.6211932147191|1.6211932147191|1.6211932147191|1.6129484096483|1.6129484096483|1.6047204114017|1.5949115992715|1.5784573092649|1.5508970501897|1.549996606345||1.549996606345|1.549996606345|1.5360517809071|1.5176130808369|-1.5743895462478|-1.5743895462478|-1.5743895462478|-1.5743895462478|-1.5743895462478||-1.5743895462478|-1.5743895462478|-1.5743895462478|-1.5743895462478|-1.5743895462478|-1.5743895462478|-1.5743895462478|-1.5743895462478|-1.5743895462478|-1.5743895462478|-1.5743895462478|-1.5743895462478|-1.5743895462478|-1.5743895462478|-1.5743895462478|-1.5743895462478|-1.5743895462478|-1.5743895462478|-1.5743895462478|-1.5922106693547|-1.6035674027117|-1.6080192914177|-1.6143305396194|-1.6143305396194|-1.6143305396194|-1.6143305396194|-1.6143305396194|-1.6143305396194|-1.6143305396194|-1.6284783918719|-1.6444085611375|1.5379301570941|1.5379301570941|1.5379301570941|1.5379301570941|1.5379301570941|1.5379301570941|1.5379301570941|1.5379301570941|1.5379301570941|1.5379301570941|1.5379301570941|1.5379301570941|1.5125335811564|1.4748188414604|1.4748188414604|1.4748188414604|1.4748188414604|1.4748188414604|1.4748188414604|1.4599097744658|1.4403441698501|1.4388268160764|1.4264634389696|1.4264634389696|1.4264634389696|1.4223482894696|1.4210393799457|1.4210393799457|1.4210393799457|1.4210393799457|1.4210393799457|1.4210393799457|1.4210393799457|1.4210393799457|1.4066549222904|-1.4633334537547|-1.4633334537547|-1.4644816275218|-1.4669239847504|-1.4685821962183|-1.4714246935122|-1.4718607008979|-1.4791786075219|-1.4808123410587|-1.4808123410587|-1.4808123410587|-1.4808123410587|-1.4840520585365|-1.4840520585365|-1.4840520585365|-1.4840520585365|-1.4840520585365|-1.4840520585365|-1.4840520585365|-1.4888911075931|-1.4929346251865|-1.5089273771069|-1.517141476872|1.4412767180761|1.4412767180761|1.4412767180761|1.4412767180761|1.4412767180761|1.4394186546361|1.427787788089|1.427787788089|1.427787788089|1.427787788089|1.427787788089|1.4241531042874|1.4216145308614|1.3960161840254|1.383129077414|1.3689766915411|1.3600020602125|1.3600020602125|1.3531134409792|1.3410704117226|1.3274671878204|1.3251857521121|1.3139021568318|1.3139021568318|1.305169294501|1.305169294501|1.3039102865863|1.295400389213|1.2919114658339|1.2919114658339|1.2919114658339|1.2919114658339|1.2919114658339|1.2919114658339|1.2919114658339|1.2771794872265|1.2515882801988|-1.3138132221587|-1.3138132221587|-1.3138132221587|-1.3138132221587|-1.3138132221587|-1.3138132221587|-1.3138132221587|-1.3138132221587|1.2820240676918|1.2820240676918|1.2820240676918||||1.2820240676918|1.2820240676918|1.2820240676918|1.2820240676918|1.2820240676918|1.2820240676918|1.2820240676918|1.2820240676918|1.2820240676918|1.2820240676918|1.2820240676918|1.268903469431|1.268903469431|1.268903469431|1.268903469431|1.2681216089662|1.2681216089662|1.2565239302246|1.2540733222729|1.2540733222729|1.2540733222729|1.244692657233|1.2379362228189|1.231450965903|1.231450965903|1.231450965903|1.2198343971281|1.2105382458931|-1.262943281175|-1.262943281175|-1.262943281175|-1.262943281175|-1.262943281175|-1.262943281175|-1.262943281175|-1.262943281175|-1.262943281175|-1.262943281175|-1.262943281175|-1.262943281175|-1.262943281175|-1.262943281175|-1.262943281175|-1.2682147638018||||||-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562|-1.32108802562
09930|8807|/equities/grupa-lotos-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP|-200.30530083218|-200.30530083218|-200.30530083218|-200.30530083218|-206.43366911719|-206.67629986681|-214.97934034528|-214.97934034528|-214.97934034528|-214.97934034528|-214.97934034528|-219.14370725621|-230.32078804428|-235.80448055755|-235.80448055755|-235.80448055755|-235.80448055755|-235.80448055755|-235.80448055755|-235.80448055755|-235.80448055755|-235.80448055755|-235.80448055755|-235.80448055755|-240.50847996596|216.01733681707|216.01733681707|216.01733681707|216.01733681707|214.47194333112|214.47194333112|214.47194333112|214.47194333112||209.1243841917|205.96042535379|||205.85602376278|205.24542958596||||205.24542958596|205.24542958596|205.24542958596|205.24542958596|205.24542958596|205.24542958596|205.24542958596|205.24542958596|205.24542958596|205.24542958596|196.33936942792|189.15485915847|184.47731431057|184.47731431057|184.47731431057|-203.91860065371|-203.91860065371|-203.91860065371|-203.91860065371|-203.91860065371|-203.91860065371|-203.91860065371|-203.91860065371|-209.24844211903|-209.96493873957|-213.06104321351|-215.78448872953|-218.50498883359|-221.77777096555|-223.72529683428||-224.6892209088|-226.41580084024|-229.65645215972|-233.98494464009|-237.33093759991|-237.33093759991|-237.33093759991|-237.33093759991|-237.33093759991|-237.33093759991|-237.33093759991|-237.33093759991|-237.33093759991|-237.33093759991|-237.33093759991|-237.33093759991|-237.33093759991|-237.33093759991|-237.33093759991|-237.33093759991|-239.05660377583|-239.68511852778|-256.51679785557|215.95707243695|215.95707243695|215.95707243695|201.18563756693|191.95270255731|191.95270255731|191.95270255731|191.95270255731|191.95270255731|191.95270255731|191.95270255731|191.95270255731|191.95270255731|191.95270255731|191.95270255731|191.95270255731|191.95270255731|191.95270255731|191.36235770129|191.36235770129|191.36235770129|191.36235770129|184.40261373413|182.88069057345|178.99079783834|-199.78187462283|-202.102081897|-205.98564214413|-207.99437436945|-207.99437436945|-207.99437436945|-207.99437436945|-207.99437436945|-207.99437436945|-207.99437436945|-207.99437436945|-207.99437436945|-207.99437436945||-208.31774833917|-208.31774833917|-211.89194582038|-217.13549230422|-218.88148141633|-218.88148141633|-218.88148141633|-218.88148141633|-218.88148141633|-222.59052982077|-224.05614322804|-224.4486717219|-224.4486717219|-224.4486717219|203.613158068|203.613158068|203.613158068|203.613158068|203.613158068|203.613158068|203.613158068|203.613158068|203.613158068|203.613158068|203.613158068|203.613158068|203.613158068|203.613158068|203.613158068|197.8368331425|194.74093113924|185.72831383489|185.72831383489|179.9759051087|178.45655851921|177.40728368318|171.79698000524|169.00775963039|167.82007768677|167.82007768677||167.29710491625|167.29710491625|167.29710491625|167.29710491625|167.29710491625|167.29710491625|167.29710491625|166.31572213623|166.31572213623|166.31572213623|166.31572213623|166.31572213623|166.31572213623|165.209538795|165.209538795|161.64948331144|161.3452846538|161.3452846538|161.3452846538|161.3452846538|161.3452846538|160.5280893126|158.35898863373|157.79009355553|157.79009355553|157.79009355553|157.79009355553|156.90010700234|154.06122610313|150.0180242563|145.50335926753|143.22039630393|142.76155416148|140.46283744858||138.70411927079|138.70411927079|136.96013235356|-154.51388141245|-154.51388141245|-154.51388141245|-154.51388141245|||-154.51388141245|-154.51388141245|-154.51388141245|-154.51388141245|-154.51388141245|-154.51388141245|-154.51388141245|-154.51388141245|-154.51388141245|-167.09875712494|150.17256407634|150.17256407634|150.17256407634|150.17256407634|150.17256407634|150.17256407634|150.17256407634|150.17256407634|145.71395974574|142.7377313554|140.78081956834|139.3175750941|139.11397300495|137.02107806485|133.77898105296|131.69331787596|130.82817172427|130.82817172427|130.57019487376|129.0502165264|128.66966244705
09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP|-135.43826365768|-135.43826365768|-135.43826365768|-135.43826365768|-135.43826365768|-135.43826365768|-136.61307403801|-136.61307403801|-136.61307403801|-136.61307403801|-136.61307403801|-137.71849783124|-137.71849783124|-137.71849783124|-137.71849783124|-141.34055792691|-143.19450724789|-143.76389485673|-143.98210844812||-147.58400148614|-148.85148510206|-148.85148510206|-152.58164855362|135.2636782213|135.2636782213||135.2636782213|135.2636782213|135.2636782213|135.2636782213|135.2636782213|133.77019358166|129.21577295206|-142.64124224549|-142.64124224549|-142.64124224549|-142.64124224549|-142.64124224549|-144.78138142565|-146.12097274969||137.51879370323|137.51879370323|137.51879370323|137.51879370323|137.51879370323|137.51879370323|137.51879370323|137.51879370323|137.51879370323|137.51879370323|137.51879370323|137.51879370323|137.51879370323|137.51879370323|137.51879370323|136.01789562338|136.01789562338|132.54599774804|-145.12054416076|-145.12054416076|-145.12054416076|-145.12054416076|-145.12054416076|-145.12054416076|-145.12054416076|-145.12054416076|-146.57282226765|-147.73368016245|-147.73368016245|-149.69686403277|-150.26151074306|-150.49723337907|-150.65612841593|-150.65612841593|-150.65612841593||-151.79225501291|137.76370597125|137.76370597125|137.76370597125|137.76370597125|137.26716170194|137.26716170194|135.86296182079|133.96928067197||-142.74844708768|-142.74844708768|-142.74844708768|-143.86105309954|-144.66839134948|-145.51043439194|-146.78159804129|-148.25712688688|-148.25712688688|-148.25712688688|-148.25712688688|-148.25712688688|-148.25712688688||-148.25712688688|-148.25712688688|-148.25712688688|-148.25712688688|-150.32069172598|-151.73410123959|-153.14305417516|-153.14305417516|-153.14305417516|-153.14305417516|-153.14305417516|-153.14305417516|-153.14305417516|-153.14305417516|-153.14305417516|-153.14305417516|-153.14305417516|-153.14305417516|-153.14305417516|-153.14305417516|-153.14305417516|-153.38077413139|-153.38077413139|-153.38077413139|-154.35531299972||-154.41211618525|-154.41211618525|-154.41211618525|-154.41211618525|-154.41211618525|-154.41211618525|-154.41211618525||-154.41211618525|-154.41211618525|-154.41211618525|-154.41211618525|-154.41211618525|-154.41211618525|-155.78179671082|-158.76922317913|-159.42468363897|-162.6890982219|-166.683760204|-166.683760204|-167.8852905058|-173.1458824766|-175.78709503151|-182.50566880943|-206.99740873709|-212.37822518232|194.12535807109|194.12535807109|194.12535807109|194.12535807109|192.59594415532|190.93438714198|190.85238074289|190.85238074289|188.18265235674|-201.08409234053|-201.08409234053|-201.08409234053|-201.08409234053|-201.08409234053|-201.08409234053|-201.08409234053|-201.08409234053|-201.08409234053|-201.08409234053|-201.08409234053|-201.08409234053|-201.35232078771|-203.51146435451|-206.60274298667|-209.87190725773|-209.87190725773|-210.01989600359|-216.24876835279|191.96843280993|191.96843280993|191.01492500528|186.22373600867|186.22373600867|186.22373600867|186.22373600867|185.83637005385|185.05541479914|183.74545990459|183.64328189947|181.6931560772|181.6931560772|181.6931560772|181.6931560772|181.6931560772|181.6931560772|181.6931560772|180.42679655617|180.42679655617|177.79185695013|177.79185695013|177.79185695013|177.79185695013|177.79185695013|177.79185695013|177.79185695013|177.79185695013|177.79185695013||177.79185695013|177.79185695013|177.79185695013|177.79185695013|175.46816401306|174.28230439664|174.28230439664|172.37423029477||170.26359230207|167.3223272554|163.62425128529||162.76031530939||162.76031530939|162.76031530939|162.76031530939|162.76031530939|162.76031530939|161.45291347161|161.45291347161||161.45291347161|161.45291347161|161.04809876007|161.04809876007|158.97176955058|153.31752928444|-172.50815426131|-172.50815426131|-172.50815426131|-172.50815426131||-172.50815426131|-173.33015659706|-173.33015659706|-173.33015659706|-173.33015659706|-173.33015659706
09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP|1.2006611678252|1.1751790215847|1.1587770306338|1.1587770306338|1.1587770306338|1.1587770306338|1.1503077837349|1.140341980868|1.1025629959854|1.1025629959854|1.1025629959854|1.1025629959854|1.1025629959854|1.1025629959854|1.1025629959854|1.1025629959854|1.1025629959854|1.1025629959854|1.1025629959854|1.1025629959854|1.1025629959854|1.0806950247769|1.0806950247769|1.0624389622482|1.0549322139192|1.0404802175549|1.0177558099989|1.0063953439134|0.99789546788692|0.99789546788692|0.99377273255984|-1.0837334828373|-1.0837334828373|-1.0837334828373|-1.0837334828373||||-1.0837334828373|-1.0839387041661|-1.0839387041661|-1.0839387041661|-1.0839387041661|-1.0839387041661|-1.0943687794057|-1.0943687794057|-1.0958633993561|-1.0958633993561|-1.0958633993561|-1.0958633993561|-1.0958633993561|-1.0958633993561||-1.1024524663362|-1.1024524663362||-1.1024524663362|-1.1024524663362|-1.1024524663362|-1.1024524663362|-1.1024524663362|-1.104391608467|-1.1187684346463|-1.1469649263251|-1.1599610324291|-1.1627344947818|-1.1800979979957|-1.1800979979957|-1.1800979979957|-1.1800979979957|-1.1800979979957|-1.1845357054477|-1.1845357054477|-1.1845357054477|-1.1845357054477|-1.1845357054477|-1.1845357054477|-1.1845357054477|-1.2133730577104|-1.2235384977512|-1.2235384977512|-1.2235384977512|-1.2235384977512|-1.2235384977512|-1.2235384977512|-1.2235384977512||-1.2235384977512|-1.2235384977512|-1.2254207116157|-1.2254207116157|-1.2254207116157|-1.2254207116157|-1.2621340996458||-1.2740378916742|-1.2769798383694|-1.2769798383694|-1.2769798383694|-1.2769798383694|-1.2769798383694|-1.2999751211661|-1.2999751211661|-1.3194168609003|1.1330374079904|1.1330374079904|1.1330374079904|1.1330374079904|1.1330374079904|1.1330374079904|1.1330374079904|1.1330374079904|1.1330374079904|1.1330374079904|1.1330374079904|1.1330374079904|1.1330374079904|1.1330374079904|1.1286264378299|1.1286264378299|1.0518071274482|1.0097857029926|1.0092063250025|0.96578483469834|0.91942607901801|0.91942607901801|0.91942607901801|0.91942607901801|0.91942607901801|0.91942607901801|0.91942607901801|0.91942607901801|0.90068113058593|0.90068113058593|0.90068113058593|0.90068113058593|0.90068113058593|0.90068113058593|||0.90068113058593|0.90068113058593|0.90068113058593|0.90068113058593|0.90068113058593|0.90068113058593|0.90068113058593|0.88686795532467|0.80713453627241||0.80713453627241|0.80713453627241|0.80713453627241|0.80713453627241|0.80713453627241|0.80713453627241|0.77237168988268|0.75596857226204|0.74829843150588|0.73366491780251|0.72240546660919||-0.80878484436846|-0.80878484436846|-0.80878484436846|-0.80878484436846|-0.80878484436846|-0.80878484436846|-0.80878484436846|-0.80878484436846|-0.80878484436846|-0.80878484436846|-0.80878484436846|-0.80878484436846|-0.80878484436846|-0.8442053683265|-0.84633930608784|-0.86832014149544|-0.86832014149544|-0.88146680070424|-0.89477384548451|-0.89477384548451|-0.90252649630734|-0.90391833744258|-0.90768704769578|-0.91687449876431|-0.92319389254918|-0.92799322109609|||-0.94201377061026|-0.94201377061026|-0.94201377061026|-0.94201377061026|-0.94201377061026|-0.94201377061026|-0.94201377061026|-0.94779311647037|-0.95254789381136|-0.97894210052612|0.85836444601215|0.85836444601215|0.85836444601215|0.85836444601215||0.83699315105443|0.83699315105443|0.81221459546094|-0.92428243360607||-0.92428243360607||-0.92428243360607|-0.92428243360607|-0.92428243360607|-0.92428243360607|-0.92428243360607|-0.92428243360607|-0.92428243360607|-0.92428243360607|-0.92428243360607|-0.92428243360607|-0.92428243360607|||-0.92428243360607|-0.92428243360607|-0.92428243360607|-0.93586935491129||-0.99096596341183|0.88620284102311|0.88620284102311|0.88620284102311|0.88620284102311|0.88620284102311|0.88620284102311|0.88620284102311|0.88620284102311|0.88620284102311|0.88620284102311|0.88620284102311|0.879669817531|0.86629979725667|0.85977754456012|0.82475281603037|-0.98162078021569|-0.98162078021569|-0.98162078021569|-0.98162078021569|-0.98162078021569|-0.98162078021569
09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||-297.21546152136|-297.21546152136|-297.21546152136|-297.21546152136|-297.21546152136|-297.21546152136|-297.21546152136|-297.21546152136|-297.21546152136|-297.21546152136|-297.21546152136|-297.21546152136|-297.21546152136|-297.21546152136|-297.46162391263|-297.51291545847|-300.46675351364|-300.46675351364|-300.46675351364|-300.46675351364|-300.46675351364|-300.46675351364|-300.46675351364|-300.46675351364||-300.46675351364|-300.46675351364|-300.46675351364|-300.46675351364|-300.46675351364|-301.05315982667|-301.05315982667|-301.05315982667|-301.94795536297|-302.33106151441||-303.59390310421|-303.59390310421|292.21717841475|292.21717841475|292.21717841475|292.21717841475|292.21717841475|292.21717841475|292.21717841475|292.21717841475|292.21717841475|292.21717841475|292.21717841475|292.21717841475|290.13261785287|290.13261785287|290.13261785287|285.36957539208|283.91063932454|283.4520725576|283.4520725576|283.4520725576|283.4520725576|283.4520725576|282.30134674708|282.30134674708|282.30134674708|282.30134674708|282.30134674708|282.30134674708|282.30134674708|282.30134674708|282.30134674708|282.30134674708|282.30134674708|282.30134674708|282.30134674708|282.30134674708|282.30134674708|282.30134674708|282.30134674708|282.30134674708|282.30134674708|282.30134674708|278.60042808281|278.60042808281|-286.42616626393|-286.42616626393|-286.42616626393|-286.42616626393|-286.42616626393|-286.91796251548|-287.24218057275|-288.01860803505|-288.01860803505|-288.01860803505|-288.01860803505|-288.01860803505|-288.01860803505|-290.18734226117|-290.98126510448|-290.98126510448|-290.98126510448|-293.36807233831|-294.57563593146|-294.79322653781|-294.79322653781|-294.79322653781|-294.79322653781|-294.93691837534|-295.42677628326|-295.42677628326|-295.42677628326|-295.42677628326|-295.42677628326|-295.42677628326|-295.42677628326|-295.42677628326|-295.42677628326|-295.42677628326|-295.42677628326|-295.42677628326|-295.42677628326|-295.42677628326||-295.69641809251|-297.21824232501|-297.68301521607|280.10174936434|280.10174936434|280.10174936434|280.10174936434|280.10174936434|280.10174936434|280.10174936434|276.16861040482|274.52067822758|272.85630914175|272.39589904639|272.16211005155|268.6801222795|267.29027441913|267.29027441913|-283.42512662836|-283.42512662836|-283.42512662836|-283.42512662836|-286.13902958707|270.74404285426|270.74404285426|270.74404285426|270.74404285426|270.74404285426|270.74404285426|270.74404285426|270.74404285426|270.74404285426|269.60449206028|265.72721340032|263.19690377813|261.27433753125|260.36037503473|259.98811732682|259.98811732682|256.4867970298|253.87421892201|253.58246546889|250.81385052099|250.45983391222|247.6775932358|246.58621470644|246.5261909956|246.5261909956|244.02910110623||-264.51455932748|-264.51455932748|-264.51455932748|-264.51455932748|-264.51455932748|-264.51455932748|-264.51455932748|-264.51455932748|-264.51455932748|246.06213986598|246.06213986598|246.06213986598||||246.06213986598|246.06213986598|246.06213986598|237.06904429553|230.46560477281|228.62844974757|226.6982774973|224.33141944144|222.48523174924|222.48523174924|222.48523174924|222.48523174924|222.48523174924|222.48523174924|222.48523174924|221.03914638805|220.10033798086|220.10033798086|220.10033798086|219.6114866454|209.95720738378|209.84134153753|207.99037948615|207.94093603269|207.94093603269|207.94093603269|207.94093603269|207.94093603269|207.94093603269|203.93437336965|201.42708152184|195.08564613538|192.20627348375|-211.24372905214|-211.24372905214|-211.24372905214|-211.24372905214|-211.24372905214|-211.24372905214|-211.24372905214|-211.24372905214|-211.24372905214|-211.24372905214|-211.24372905214|-217.62897283191|-221.47469607056||||-221.76460828451|-222.30130962077|-222.30130962077|-222.30130962077|-222.30130962077|-222.30130962077|-222.30130962077|-222.30130962077|-223.99290766918|-224.14339187635|-225.93514726441|-228.12927737993|-228.12927737993|-228.52931251307|-228.81662792386|-234.11530520322
09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP|5567.5184974787|5567.5184974787|5567.5184974787|5567.5184974787|5567.5184974787|5567.5184974787|5567.5184974787|5567.5184974787|5567.5184974787|5567.5184974787|5567.5184974787|5567.5184974787|5567.5184974787|5567.5184974787|5567.5184974787|5567.5184974787|5567.5184974787|5567.5184974787|5567.5184974787|5567.5184974787|5567.5184974787|5436.0205527541|5326.5406721435|5326.5406721435|5326.5406721435|5326.5406721435|5326.5406721435|5326.5406721435|5326.5406721435|5326.5406721435|5312.9761384488|5312.9761384488|5284.1957093875|5274.1909257969|5274.1909257969|5274.1909257969||5274.1909257969|5274.1909257969|5274.1909257969|||5274.1909257969|5274.1909257969|5274.1909257969|5274.1909257969|5274.1909257969|5186.3796101257||5186.3796101257|5186.3796101257|5186.3796101257|5186.3796101257|5186.3796101257|5186.3796101257|5186.3796101257|5186.3796101257|5186.3796101257|5186.3796101257|5186.3796101257|5186.3796101257|5186.3796101257|5186.3796101257|5186.3796101257|5186.3796101257|5186.3796101257|5186.3796101257|5035.1440112508|5006.271123612|4992.9679151244|4975.3739692894|4975.3739692894|-5612.3704887291|-5612.3704887291|-5612.3704887291|-5612.3704887291|-5612.3704887291|-5612.3704887291|-5612.3704887291|-5742.8005430323|-5811.4450478137|-5939.6212574929|-5939.6212574929|-5939.6212574929|-5939.6212574929|-5939.6212574929|-5939.6212574929|-5939.6212574929|-5939.6212574929|-5939.6212574929|-5939.6212574929|-5939.6212574929|-5939.6212574929|-5939.6212574929|-5939.6212574929|-5939.6212574929|-5939.6212574929|-5939.6212574929|-5939.6212574929|-5939.6212574929|-5939.6212574929|-5939.6212574929|-5939.6212574929|-5981.5236194366|-6069.3595771518|-6128.7884190575|-6161.2093545083||-6281.8387092696|-6281.8387092696|-6304.7414439698|-6304.7414439698|-6304.7414439698|-6304.7414439698|-6304.7414439698|-6304.7414439698|-6304.7414439698|-6304.7414439698|-6304.7414439698|-6304.7414439698|-6304.7414439698|-6304.7414439698|-6304.7414439698|-6400.3793821887|-6641.3572619613|-6641.3572619613|-6919.5636244015|-6991.6711412364|-6991.6711412364|-7129.80540636|-7129.80540636|-7129.80540636|-7179.6726737333|-7186.5341651028|-7186.5341651028|-7193.4434137072|-7193.4434137072|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841||6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6746.4966534841|6613.8448280432|6613.8448280432|6613.8448280432|6613.8448280432|6613.8448280432|6613.8448280432||6613.8448280432|6420.0498089369||6359.2220099299|6202.857788811|-7229.4438793934|-7229.4438793934|||-7229.4438793934|-7229.4438793934|-7229.4438793934|-7229.4438793934|-7229.4438793934|-7229.4438793934|-7229.4438793934|-7229.4438793934|-7229.4438793934|-7681.1043104371|-7722.5603449301|-8030.3448277001|-8059.9942530001|-8075.1047255557|-8141.8222715749|-8141.8222715749|-8141.8222715749|-8141.8222715749|-8141.8222715749||-8141.8222715749|-8141.8222715749|-8141.8222715749|-8320.1560652605|-8320.1560652605|-8320.1560652605|-8444.673405845|-8487.8510366284|-8487.8510366284|-8487.8510366284|-8487.8510366284
09936|943198|/equities/afk-sistem|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP|2121.3685762418|2121.3685762418|2121.3685762418|2121.3685762418|2121.3685762418|2121.3685762418|2121.3685762418|2094.4039953034|2078.5987860141|2055.9876241086|2012.6585309106|1997.0260260986|1969.8636679265|1969.8636679265|1911.073155217|1911.073155217|1911.073155217|1911.073155217|1879.9034813827||1875.1927720115|1836.5705507188|1836.5705507188|1836.5705507188|1836.5705507188|1836.5705507188||1836.5705507188|1836.5705507188|1836.5705507188|1836.5705507188|1836.5705507188|1836.5705507188|1836.5705507188|1836.5705507188|1836.5705507188|1836.5705507188|1799.2006431056|1793.5728968221|1793.5728968221|1767.9477295962||1762.5446386797|1762.5446386797|1740.7718750087|1711.9743177722|1695.7109238047|1695.7109238047|1695.7109238047|1695.7109238047|1695.7109238047|1695.7109238047|1695.7109238047|1695.7109238047|1695.7109238047|1695.7109238047|1695.7109238047|1695.7109238047|1695.7109238047|1695.7109238047|1695.7109238047|1695.7109238047|1695.7109238047|1695.7109238047|1695.7109238047|1695.7109238047|1695.7109238047|1695.7109238047|1695.7109238047|1695.7109238047|1695.7109238047|1695.7109238047|1695.7109238047|1695.7109238047|1693.4084821208|1693.4084821208|1693.4084821208||1693.4084821208|1693.4084821208|1693.4084821208|1693.4084821208|1693.4084821208|1677.7982565014|1673.5425099364|1664.6092772532|1664.6092772532||1656.7547402966|1648.1608320461|1643.8304169502|1643.8304169502|1643.8304169502|1643.8304169502|1643.8304169502|1643.8304169502|1643.8304169502|1643.8304169502|1643.8304169502|1636.8542850683|1636.8542850683||1610.5158288953|1604.5738639047|1604.5738639047|1604.5738639047|1604.5738639047|1604.5738639047|1604.5738639047|1604.5738639047|1604.5738639047|1604.5738639047|1604.5738639047|1604.5738639047|1599.0376645383|1590.2217106484|1590.2217106484|1590.2217106484|1580.068542973|1568.3650789436|1559.7081602807|1559.7081602807|1544.8535019286|-1657.4790029813|-1657.4790029813|-1657.4790029813|-1657.4790029813||-1657.4790029813|-1657.4790029813|-1657.4790029813|-1657.4790029813|-1657.4790029813|-1657.4790029813|-1657.4790029813||-1657.4790029813|-1657.4790029813|-1657.4790029813|-1657.4790029813|-1657.4790029813|-1657.4790029813|-1657.4790029813|-1657.4790029813|-1657.4790029813|-1657.4790029813|-1657.4790029813|-1657.4790029813|-1657.4790029813|-1667.3266794735|-1754.8574433386|-1787.2326035985|-1787.2326035985|-1793.2695704046|-1797.8439427022|-1800.054440459|-1816.1931259865|-1816.1931259865|-1816.1931259865|-1816.1931259865|-1836.2034421226|-1837.2038978229|-1849.8376371209|-1856.9201134859|-1856.9201134859|-1856.9201134859|-1866.4519561519|-1866.4519561519|-1866.4519561519|-1867.2522006289|-1896.2579925607|-1904.0247684213|-1904.0247684213|-1904.0247684213|-1904.0247684213|-1904.0247684213|-1910.3719282914|1797.1431632308|1797.1431632308|1797.1431632308|1797.1431632308|1797.1431632308|1797.1431632308|1797.1431632308|1797.1431632308|1797.1431632308|1778.3979482946|1740.3199181355|1734.2571938672|1734.2571938672|1734.2571938672|1734.2571938672|1734.2571938672|1728.9798647522|1728.9798647522|1713.3831857706|1697.1257809561|1680.7675777984|1674.0361731397|1656.979055496|1654.5489871722|1619.1100196553|1596.0278226747|1589.7031146038|1565.6479173224|1526.2850829634|1526.2850829634|1500.1723767952|1489.3532836424|1489.3532836424|1489.3532836424||1489.3532836424|1489.3532836424|1489.3532836424|1489.3532836424|1489.3532836424|1475.8647935111|1470.994234001|1441.1602328744||1431.0280731482|1418.9255899288|1418.9255899288||1418.9255899288||1418.9255899288|1418.9255899288|1418.9255899288|1418.9255899288|1418.9255899288|1398.5673533388|1388.8779113848||1388.8779113848|1380.6786823144|1380.6786823144|1380.6786823144|1377.8652025716|1351.6863728117|1333.7125876294|1312.8933146282|1312.8933146282|1312.8933146282||1312.8933146282|1312.8933146282|1312.8933146282|1312.8933146282|1312.8933146282|1312.8933146282
09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP||||||||-39.450811215435|-39.450811215435|-39.450811215435|-39.450811215435|-41.048122004442|34.708234536685|34.708234536685|34.708234536685|34.708234536685|34.708234536685|34.708234536685|34.708234536685|34.708234536685|34.708234536685|34.708234536685|34.708234536685|33.995656736318|33.995656736318|33.995656736318|32.828507484798|32.556673330073|30.979637669198|30.142335761711|30.142335761711|30.142335761711|30.130374128206|29.686524477914|28.329473803788|27.956645221593||27.956645221593|27.956645221593|27.956645221593|27.956645221593||27.956645221593|27.956645221593|27.956645221593|27.956645221593|27.956645221593|27.146271620726|-30.698854572077|-30.698854572077|-30.698854572077|-30.698854572077|-30.698854572077|-30.698854572077|-30.698854572077|-30.698854572077|-30.698854572077|-30.698854572077|-30.698854572077|-30.698854572077|-30.698854572077|-30.698854572077|-30.698854572077|-30.698854572077|-30.698854572077|-30.757060614449|-30.880630906254|-30.880630906254|-31.636812245216|-32.579792379633|-32.862658531513|-32.862658531513|-32.862658531513|-32.862658531513|-32.862658531513|-33.005732146729|-33.709146808506|-34.226828812362|29.980346924116|29.980346924116|29.980346924116|29.980346924116|29.980346924116|29.980346924116|29.980346924116||29.980346924116|29.980346924116|28.87816265562|28.436991992314|28.436991992314|28.436991992314|28.436991992314|28.436991992314|28.436991992314||28.436991992314|28.436991992314|28.436991992314||28.436991992314|28.436991992314|28.436991992314|28.436991992314||28.436991992314|28.436991992314|28.436991992314|28.436991992314|28.436991992314|28.436991992314|28.436991992314|28.429990890644|27.59999023877|25.955544116347|23.140531724434|23.140531724434|23.140531724434|23.140531724434|22.950590762542|22.315415688655|22.315415688655|22.315415688655|22.315415688655|22.315415688655|22.315415688655|22.315415688655|22.315415688655|22.315415688655|22.315415688655|22.315415688655|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|22.189068912648|21.196186938973|19.957281461485|19.957281461485|19.957281461485|19.957281461485|19.957281461485|19.957281461485|19.957281461485|19.957281461485|19.957281461485|19.957281461485|19.923734282102|19.923734282102|19.923734282102|19.923734282102|19.923734282102|-22.186999404842|-22.186999404842|-22.186999404842|-22.777222620573|-22.918274464744|-22.918274464744|-22.918274464744|-22.918274464744|-22.918643068562|-22.918643068562|-22.918643068562|-22.918643068562|-22.918643068562|-22.918643068562|-22.918643068562|-22.918643068562|-23.023492785836|-23.3677689991||21.313707913049|21.313707913049|21.313707913049|21.313707913049|21.313707913049|21.313707913049|20.881897172539|20.413219568032|20.32302106409|20.05057942634|19.631199595721|19.356888715196|18.965987567292|18.473318925816|18.465224661268|18.465224661268|18.465224661268|18.465224661268|18.465224661268|18.465224661268||18.465224661268|18.465224661268|18.14469402569|17.741326525669|17.293141474172|17.231267308576|17.131540742408|17.131540742408|17.131540742408|16.810044252089|16.66671611116|16.465797014211|-19.578256342112|-19.578256342112|-19.578256342112|-19.578256342112|-20.748062157298|-22.175624025823|||-23.650694464049|-23.778548556789|-23.965054333457|-25.127837406539|-25.550374917347|-25.900416299325|-26.19212905193|-26.588477042258|-26.878862702118|-27.012626263021|-27.077917730939|24.783750955677|24.783750955677|24.783750955677|24.783750955677|24.783750955677|24.783750955677|24.783750955677|24.783750955677|24.783750955677
09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP||||||||-74.500809338091|-74.500809338091|-74.500809338091|-74.500809338091|68.259879813883|68.259879813883|68.259879813883|68.259879813883|68.259879813883|68.259879813883|68.259879813883|68.259879813883|68.259879813883|68.259879813883|68.259879813883|66.838753314254|66.393057712181|66.283487091807|66.283487091807|66.283487091807|65.563563547934|65.563563547934|65.434028073109|-71.561417603476|-71.561417603476|-71.561417603476|-71.561417603476|-72.412684361121|-72.84316778667||-72.84316778667|-72.84316778667|-72.84316778667|-72.84316778667||-72.84316778667|-72.84316778667|-72.84316778667|-72.84316778667|-72.84316778667|-72.84316778667|-72.84316778667|-73.436855639431|-73.768726708065|66.193548457195|66.193548457195|66.193548457195|66.193548457195|66.193548457195|66.193548457195|61.774136422065|61.774136422065|60.513746724847|60.513746724847|60.513746724847|60.513746724847|59.592855121945|59.592855121945|59.592855121945|59.592855121945|59.592855121945|59.592855121945|59.592855121945|59.592855121945|59.592855121945|59.592855121945|59.592855121945|59.592855121945|59.592855121945|59.592855121945|59.592855121945|59.592855121945|59.592855121945|59.592855121945|59.592855121945|59.592855121945|59.592855121945|59.592855121945||59.592855121945|59.592855121945|59.592855121945|59.592855121945|59.592855121945|59.592855121945|59.592855121945|59.592855121945|55.958728209971||-61.237838884515|-61.237838884515|-61.237838884515||-61.237838884515|-61.730931966749|-62.56770167665|-62.768679332955||-62.768679332955|-62.768679332955|-62.768679332955|-62.768679332955|-62.768679332955|-62.768679332955|-62.768679332955|-62.768679332955|-62.768679332955|-62.768679332955|-62.860304298202|-62.860304298202|-62.860304298202|-62.860304298202|-62.860304298202|-63.256383354008|-63.256383354008|-63.256383354008|-64.240427050921|59.465628889546|59.465628889546|59.465628889546|59.465628889546|59.465628889546|59.465628889546|59.465628889546|59.465628889546|59.465628889546|59.465628889546|59.465628889546|57.442134431538|57.442134431538|57.360535826003|57.360535826003|57.360535826003|57.360535826003|57.360535826003|57.360535826003|57.360535826003|57.360535826003|57.360535826003|57.360535826003|57.360535826003|57.360535826003|57.360535826003|57.360535826003|55.856150960167|53.704548157104|-58.165365337429|-58.165365337429|-58.165365337429|-58.165365337429|-58.165365337429|-58.165365337429|-58.165365337429|-58.165365337429|-58.165365337429|-58.639296133317|-58.799219748486|-58.904687083549|-59.794095106464|-59.9186374174|-59.9186374174|-60.320706842833|-60.823008535629|-61.731119365963|-61.934578387244|-62.088857576167|-62.088857576167|-62.088857576167|-63.543174024991|-65.392416261492|-66.097127780713|-67.009984386362|60.450017094173|60.450017094173|60.450017094173|60.266682862748|59.57409291743|59.499644835532|59.499644835532|59.499644835532|59.499644835532|59.499644835532|59.499644835532||59.499644835532|59.499644835532|59.499644835532|59.499644835532|59.499644835532|59.499644835532|59.499644835532|59.499644835532|59.499644835532|58.521831070649|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905||-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-65.780426689905|-69.672697169828|-73.925218484189|||-79.405796789886|-80.628662506476|-81.248514404711|-84.659461382161|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814|73.792693825814
09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP|-2986.9237556402|-3052.4097230638|-3103.0831368461|-3112.3297701334|-3112.3297701334|-3112.3297701334|-3112.3297701334|-3112.3297701334|-3112.3297701334|-3112.3297701334|-3112.3297701334|-3126.0837879525|-3126.0837879525|-3126.0837879525|-3126.0837879525|-3126.0837879525|-3126.0837879525|-3133.4583287868|-3133.4583287868||-3133.4583287868|-3133.4583287868|-3133.4583287868|-3133.9592053795|-3219.5270060857|-3252.3804260829||-3252.3804260829|-3252.3804260829|-3252.3804260829|-3367.9004381607|-3392.9636581052|-3392.9636581052|-3392.9636581052|-3392.9636581052|-3392.9636581052|-3392.9636581052|-3392.9636581052|-3392.9636581052|-3392.9636581052|-3392.9636581052||-3392.9636581052|-3392.9636581052|-3392.9636581052|-3392.9636581052|-3392.9636581052|-3392.9636581052|3115.7441375391|3115.7441375391|3115.7441375391|3115.7441375391|3115.7441375391|3115.7441375391|3115.7441375391|3115.7441375391|3115.7441375391|3115.7441375391|3115.7441375391|3115.7441375391|3115.7441375391|3115.7441375391|3115.7441375391|3115.7441375391|3115.7441375391|3115.7441375391|3115.7441375391|3080.5332318224|3080.5332318224|3080.5332318224|3080.5332318224|3080.5332318224|3080.5332318224|3080.5332318224|3080.5332318224|3080.5332318224|3080.5332318224||3080.5332318224|3080.5332318224|3080.5332318224|3080.5332318224|3080.5332318224|3080.5332318224|3080.5332318224|3080.5332318224|3080.5332318224||3068.3536288913|2966.2540049747|2847.5544716732|2829.1766111395|2829.1766111395|2829.1766111395|2829.1766111395|2829.1766111395|2829.1766111395|2829.1766111395|2829.1766111395|2829.1766111395|2829.1766111395||2829.1766111395|2829.1766111395|2829.1766111395|2829.1766111395|2829.1766111395|2829.1766111395|2829.1766111395|2829.1766111395|2822.5295679328|2792.2550754808|2779.2778290933|2762.0420160498|2706.0243998861|2682.1274436076|2682.1274436076|2682.1274436076|2682.1274436076|2682.1274436076|2682.1274436076|2682.1274436076|2682.1274436076|2672.7492492902|2672.7492492902|2672.7492492902|2672.7492492902||2672.7492492902|2672.7492492902|2650.4712660299|2621.7859885678|2621.7859885678|2621.7859885678|2621.7859885678||2621.7859885678|2621.7859885678|2621.7859885678|2621.7859885678|2621.7859885678|2621.7859885678|2621.7859885678|2621.7859885678|2621.7859885678|2621.7859885678|2595.4415055063|2595.4415055063|2595.4415055063|2595.4415055063|2595.4415055063|2595.4415055063|2595.4415055063|2576.7794478499|2571.174841323|2571.174841323|2571.174841323|2566.8830702201|2554.0922188643|2550.5358692676|2519.0619901585|2510.3833799907|2510.3833799907|2510.3833799907|2510.3833799907|2510.3833799907|2510.3833799907|2510.3833799907|2510.3833799907|2510.3833799907|2510.3833799907|2510.3833799907|2510.3833799907|2485.0701240692|2485.0701240692|2485.0701240692|2485.0701240692|2485.0701240692|2485.0701240692|2485.0701240692|2485.0701240692|2485.0701240692|2485.0701240692|2485.0701240692|2485.0701240692|2485.0701240692|2485.0701240692|2471.9890484449|2423.7822109458|2359.7487290428|2359.7487290428|2359.7487290428|2359.7487290428|2359.7487290428|2359.7487290428|2359.7487290428|2359.7487290428|2359.7487290428|2359.7487290428|2359.7487290428|2355.4430865232|2344.109058268|2329.8044847726|2322.5895407533|2322.5895407533|2322.5895407533|2322.5895407533|2322.5895407533|2322.5895407533|2288.8939775731|2260.923937021||2260.923937021|2260.923937021|2260.923937021|2260.923937021|2260.923937021|2260.923937021|2239.5489219938|2222.1171074721||2222.1171074721|2194.8912549387|2151.5665476894||2151.5665476894||2151.5665476894|2151.5665476894|2151.5665476894|2151.5665476894|2151.5665476894|2151.5665476894|2151.5665476894||2151.5665476894|2132.5518064604|2105.3547361279|2103.005397998|2087.8920383572|2059.5161917076|2040.8097930866|2024.421946203|1988.5522302646|1963.0718546994||-2211.894982563|-2211.894982563|-2211.894982563|-2211.894982563|-2211.894982563|-2211.894982563
09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP|16.504568538208|16.504568538208|16.504568538208|16.504568538208|16.504568538208|16.504568538208|16.504568538208|16.504568538208|16.504568538208|16.504568538208|16.504568538208|16.504568538208|16.504568538208|16.300600270849|16.300600270849|16.300600270849|16.300600270849|16.300600270849|15.849000432338|-17.351659204786|-17.351659204786|-17.351659204786|-17.351659204786|-17.375176008349|16.304312495935|16.304312495935|16.304312495935|16.304312495935|16.304312495935|16.304312495935|16.304312495935|16.304312495935|16.304312495935||16.165903175924|15.703226077395|||15.542932672066|15.542932672066||||15.537139444638|15.537139444638|15.066821395346|14.79675487406|14.79675487406|14.736950014773|14.72028826298|14.72028826298|14.72028826298|14.72028826298|14.72028826298|14.72028826298|14.72028826298|14.72028826298|14.72028826298|14.72028826298|14.72028826298|14.72028826298|14.72028826298|14.72028826298|14.692664907491|14.692664907491|14.692664907491|14.692664907491|14.591339104799|14.591339104799|14.591339104799|14.591339104799|14.591339104799|14.568937858715||14.568937858715|14.520453952368|14.520453952368|14.520453952368|14.520453952368|14.520453952368|14.520453952368|14.520453952368|14.520453952368|14.393838006717|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.68551826743|-15.86502054298|14.430870358813|14.430870358813|14.430870358813|14.430870358813|14.430870358813|14.430870358813|14.430870358813|14.430870358813|14.430870358813||14.430870358813|14.430870358813|14.333852034866|14.333852034866|14.176503002709|13.75636602147|13.75636602147|13.75636602147|13.75636602147|13.75636602147|13.75636602147|13.75636602147|13.75636602147|13.75636602147|13.668184341143|-14.994595177542|-14.994595177542|-14.994595177542|-14.994595177542|-14.994595177542|-14.994595177542|-14.994595177542|-14.994595177542|-14.994595177542|-15.002106016955|-15.002106016955|-15.002106016955|-15.002106016955|-15.002106016955|-15.002106016955|-15.002106016955|-15.002106016955|-15.002106016955|-15.002106016955|-15.002106016955|-15.002106016955|-15.002106016955|-15.002106016955|-15.002106016955|-15.138278665466||-15.138278665466|13.449227694259|13.449227694259|13.449227694259|13.449227694259|13.449227694259|13.449227694259|13.449227694259|13.449227694259|13.449227694259|13.449227694259|13.449227694259|13.449227694259|13.449227694259|13.449227694259|13.449227694259|13.324626610399|13.324626610399|13.324626610399|13.324626610399|13.324626610399|13.324626610399|13.324626610399|13.324626610399|13.107833218498|13.107833218498|13.107833218498|13.107833218498|13.107833218498|13.107833218498|13.107833218498|13.107833218498|13.107833218498|13.107833218498||13.107833218498|13.107833218498|13.107833218498|13.107833218498|12.964814689339|12.832016179496|12.16612905654|||-14.369842588987|-14.369842588987|-14.369842588987|-14.369842588987|-14.369842588987|-14.369842588987|-14.369842588987|-14.369842588987|-14.369842588987|-15.296491159428|12.885504664918|12.885504664918|12.761357636472|12.761357636472|12.761357636472|12.73910450186|12.73910450186|12.73910450186|12.174436912801|12.174436912801|12.174436912801|12.162330303989|12.162330303989|11.69258897658|11.624543167439|11.508381235695|11.122090300031|10.788989446899|10.67862870166|10.67862870166|10.511254278259
09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11765.454250002|11765.454250002|11765.454250002|11765.454250002|11765.454250002|11765.454250002|11765.454250002|11765.454250002|11765.454250002|11765.454250002|11765.454250002|11765.454250002|11765.454250002|11765.454250002|11765.454250002|11765.454250002|11765.454250002|11765.454250002|11765.454250002|11765.454250002|11765.454250002|11765.454250002|11765.454250002|11765.454250002|11765.454250002|11765.454250002|11748.449166669|11734.054629632|11725.671810702|11706.19090078|11673.378778644|11644.035529191|11644.035529191|11641.595032434|11608.883369371|11606.152301656|11606.152301656|11606.152301656|11606.152301656|11606.152301656|11606.152301656|11606.152301656|11606.152301656|11606.152301656|11606.152301656|11606.152301656|11606.152301656||11606.152301656|11606.152301656|11606.152301656|11606.152301656|11606.152301656|11606.152301656|11606.152301656|11606.152301656|11553.857066743|11553.857066743|11553.857066743|11542.126291829|11542.126291829|11542.126291829|11527.297891146|11527.297891146|11517.664323496|11474.071470551|11450.11706411|11450.11706411|11450.11706411|11450.11706411|11450.11706411|11450.11706411|11450.11706411|11449.185626789|11427.085221933|11427.085221933|11427.085221933|11395.024965349|11395.024965349|11357.36107261|11331.734525123|11307.816139025|11300.468448475|11300.468448475|11300.468448475|11300.468448475|11300.468448475|11300.468448475|11300.468448475|11300.468448475|11300.468448475|11300.468448475|11270.798276083|11234.053640093|11216.504044547|11192.282271719|11069.535857466|11067.027925193|11067.027925193|11067.027925193|11022.253250215|10896.186900157|10896.186900157|10896.186900157|10845.485444619|10789.03938291|10694.265981011|10582.739978901|10439.766643224|10383.681041017|10383.681041017|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376||10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10256.17256376|10241.191737512|10191.966250067|10191.966250067|10191.966250067|10191.966250067|10191.966250067|10191.966250067|10191.966250067|10151.462500074|-10977.248129297||-10977.248129297|-10977.248129297||-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|||-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297||-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-10977.248129297|-11099.695221354
09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP||||||||2328.5307433192|2328.5307433192|2328.5307433192|2328.5307433192|2328.5307433192|2328.5307433192|2328.5307433192|2328.5307433192|2328.5307433192|2328.5307433192|2328.5307433192|2328.5307433192|2328.5307433192|2328.5307433192|2295.0353131951|2295.0353131951|2295.0353131951|2236.6485348087|2236.6485348087|2203.244789604|2203.244789604|2203.244789604|2203.244789604|2203.244789604|2203.244789604|2203.244789604|2157.2164328933|2048.2960365481|1966.1877394733||1966.1877394733|1966.1877394733|1966.1877394733|1966.1877394733||1966.1877394733|1966.1877394733|1966.1877394733|1966.1877394733|1966.1877394733|1966.1877394733|1966.1877394733|1966.1877394733|1966.1877394733|1955.2085994148|1906.4658428186|1906.4658428186|1906.4658428186|1904.6202608319|1904.6202608319|1904.6202608319|1904.6202608319|1904.6202608319|1885.4114009243|1875.7348899159|1852.4832110176|1804.1480122418|1711.8311247131|1710.0384255718|1710.0384255718|1695.7943880083|1695.7943880083|1695.7943880083|1695.7943880083|1695.7943880083|1695.7943880083|1695.7943880083|1612.2715422315|1480.3661015203|1480.3661015203|-1668.7175455633|-1668.7175455633|-1668.7175455633|-1668.7175455633|-1668.7175455633|-1709.1306061815|1475.4803289415|1475.4803289415||1475.4803289415|1475.4803289415|1428.5892543795|1360.2988449841|1360.2988449841|1360.2988449841|1360.2988449841|1360.2988449841|1360.2988449841||1360.2988449841|1280.6098277601|1245.1220308445||1244.4878472478|1244.4878472478|1244.4878472478|1244.4878472478||1244.4878472478|1244.4878472478|1244.4878472478|1244.4878472478|1244.4878472478|1244.4878472478|1244.4878472478|1244.4878472478|1244.4878472478|1244.4878472478|1244.4878472478|1244.4878472478|1239.1531636087|1234.8924040097|1227.8869314214|1227.8869314214|1227.8869314214|1227.8869314214|1227.8869314214|1227.8869314214|1227.8869314214|1227.8869314214|1227.8869314214|1227.8869314214|1137.0965904682|-1286.6091475702|-1286.6091475702|-1297.3434973002|1160.5966192326|1160.5966192326|1160.5966192326|1160.5966192326|1160.5966192326|1160.5966192326|1160.5966192326|1160.5966192326|1160.5966192326|1149.6563200402|1149.6563200402|-1299.3385296661|-1299.3385296661|-1299.3385296661|-1299.3385296661|-1299.3385296661|-1299.3385296661|-1299.3385296661|-1299.3385296661|-1299.3385296661|-1310.0983662957|1192.2795538629|1192.2795538629|1192.2795538629|1192.2795538629|1192.2795538629|1192.2795538629|1192.2795538629|1192.2795538629|1192.2795538629|1192.2795538629|1192.2795538629|1192.2795538629|1192.2795538629|1192.2795538629|1192.2795538629|1181.4217265143|1136.8574739048|1099.5638598943|1065.6265109936|-1159.4117148227|-1159.4117148227|-1162.2984133614|-1162.2984133614|-1181.4426815126|1067.1924079092|1067.1924079092|1067.1924079092|1067.1924079092|1067.1924079092|1067.1924079092|1067.1924079092|1067.1924079092|1067.1924079092|1067.1924079092|1067.1924079092|1067.1924079092||1067.1924079092|1046.381602867|1046.381602867|1046.381602867|1046.381602867|1046.381602867|1046.381602867|1039.5906698522|1035.3236208102|1035.3236208102|1035.3236208102|1035.3236208102|1035.3236208102|997.58180090023|975.16271716078|975.16271716078|934.06968573419|929.68479720271|929.68479720271|928.26088578079||-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1053.0530839684|-1092.3923155205|-1160.8803505783|||-1212.9078402201|-1212.9078402201|-1232.3976002446|-1300.7195558273|-1320.6080218586|-1320.6080218586|-1320.6080218586|-1320.6080218586|-1320.6080218586|-1332.5099035291|-1332.5099035291|-1354.7049431127|-1354.7049431127|-1354.7049431127|-1358.3538314303|-1358.3538314303|-1358.3538314303|-1434.0042571447|1284.6321580773|1284.6321580773
09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP|901.84086939011|901.84086939011|888.98709473251|-970.17954401065|-970.17954401065|-970.17954401065|-970.17954401065|-970.17954401065|-970.17954401065|-970.17954401065|-970.17954401065|-970.17954401065|-970.17954401065|-970.17954401065|-970.17954401065|-970.17954401065|-970.17954401065|-977.71615933366|-1002.0957678577||-1031.0631270195|-1031.0631270195|-1031.0631270195|-1047.0002037049|-1047.0002037049|-1047.0002037049||-1047.0002037049|-1047.0002037049|-1047.0002037049|-1047.0002037049|-1047.0002037049|-1047.0002037049|-1047.0002037049|-1047.0002037049|-1047.0002037049|-1047.0002037049|-1055.8169174195|-1058.4243316651|-1062.5436909994|-1063.3985414859||-1086.8261585629|-1103.8192560309|-1103.8192560309|-1103.8192560309|-1103.8192560309|-1103.8192560309|-1103.8192560309|-1103.8192560309|-1103.8192560309|-1103.8192560309|-1109.4034439509|-1109.4034439509|-1120.0260230639|-1127.0344483696|-1141.0049304259|-1146.9387803885|-1148.2677438899|-1148.2677438899|-1148.2677438899|-1154.4860657637|-1154.4860657637|-1154.4860657637|-1154.4860657637|-1154.4860657637|-1166.9511651932|-1183.4402391578|-1195.1817613993|-1195.1817613993|-1195.1817613993|-1195.1817613993|-1195.1817613993|-1202.0186549727|-1219.2540583681|-1237.5656393978|-1250.323000481||1154.5297307626|1154.5297307626|1154.5297307626|1154.5297307626|1154.5297307626|1154.5297307626|1154.5297307626|1154.5297307626|1154.5297307626||1154.5297307626|1154.5297307626|1154.5297307626|1149.7787723331|1149.7787723331|1149.7787723331|1149.7787723331|-1260.4884502898|-1260.4884502898|-1260.4884502898|-1260.4884502898|-1260.4884502898|-1260.4884502898||-1260.4884502898|-1260.4884502898|-1273.6816114331|1168.8949518913|1168.8949518913|1168.8949518913|1168.8949518913|1168.8949518913|1168.8949518913|1168.8949518913|1168.8949518913|1168.8949518913|1168.8949518913|1168.8949518913|1168.8949518913|1168.8949518913|1168.8949518913|1168.8949518913|1168.8949518913|1168.8949518913|1168.8949518913|1168.8949518913|1168.8949518913|1168.8949518913|1168.8949518913||1168.8949518913|1168.8949518913|1168.8949518913|1168.8949518913|1164.1610712204|1160.1567105356|1156.2130632471||1152.1674253026|1152.1674253026|1152.1674253026|1152.1674253026|1152.1674253026|1139.8937045704|1139.8937045704|1139.8937045704|1139.8937045704|1139.8937045704|1139.8937045704|1139.8937045704|1139.8937045704|1139.8937045704|1139.8937045704|1139.8937045704|1139.8937045704|1139.8937045704|1139.8937045704|1110.2708167645|1105.2119928568|1088.5466912818|1084.3718917253|1084.3718917253|1084.1575774486|1083.0306904377|1069.8229324091|1064.1033138421|1057.4647755256|1044.2942289368|1021.982438619|1006.3453514957|1006.3453514957|1006.3453514957|1006.3453514957|1006.3453514957|1006.3453514957|982.78930249739|963.27788528625|963.27788528625|963.27788528625|963.27788528625|963.27788528625|963.27788528625|963.27788528625|963.27788528625|963.27788528625|952.68100806545|945.66160603929|945.66160603929|945.66160603929|945.66160603929|945.66160603929|942.09624249592|937.12919359355|933.71019204622|918.86132720847|913.29588385577|907.1482212384|882.13415234171|881.68790703441|869.42548074353|861.64217302124|857.74410419243|824.87677701069|791.1547522341|763.65250044783|-859.46758669769|-859.46758669769|-859.46758669769|-859.46758669769|-859.46758669769|-859.46758669769|-859.46758669769|-859.46758669769||-859.46758669769|-859.46758669769|-859.46758669769|-859.46758669769|-859.46758669769|-859.46758669769|-859.46758669769|-859.46758669769||-859.46758669769|-859.46758669769|-859.46758669769||-859.46758669769||-859.46758669769|-859.88651269644|-859.88651269644|-894.88223768571|-897.75248089211|-919.69720099123|-931.86632222767||-939.76386270061|-939.76386270061|-939.76386270061|-939.76386270061|-939.76386270061|-939.76386270061|-939.76386270061|-939.76386270061|-939.76386270061|-939.76386270061||-939.76386270061|-939.76386270061|-939.76386270061|-939.76386270061|-939.76386270061|-939.76386270061
09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP|14.560419999539|14.560419999539|14.560419999539|||14.560419999539|14.560419999539|14.560419999539|14.560419999539|14.560419999539|14.560419999539|14.560419999539|14.560419999539|14.560419999539|14.560419999539|14.560419999539|14.560419999539|14.560419999539|14.560419999539|14.560419999539|14.560419999539|14.560419999539|14.560419999539|14.470059566753|14.470059566753|14.470059566753|14.470059566753|14.470059566753|14.36395372843|13.797171269249|13.785153139938|13.785153139938|13.785153139938|13.785153139938|13.785153139938|13.785153139938|||13.785153139938|13.785153139938|13.785153139938|||13.785153139938|13.713366385197|13.713366385197|13.713366385197|13.713366385197|13.713366385197|13.49651783914|13.130824700925|13.130824700925|12.638138868117|-14.445551593641|-14.445551593641|-14.445551593641|-14.445551593641|-14.445551593641|-14.445551593641|-14.445551593641|-14.445551593641|-14.445551593641|-14.445551593641|-14.445551593641|-14.540011343685|-14.540011343685||-14.540011343685|-14.540011343685|-14.540011343685|-14.540011343685|-14.540011343685|-14.540011343685|-14.540011343685|-14.540011343685|-14.540011343685|-14.663828657116|-14.663828657116|-14.663828657116|-15.053698537576|-15.089665516469|-15.282961430653|-15.448290628972|-15.56421189262|-15.750791178297|-15.921989928959|-16.007766312227|-16.163073665417|-16.344526589487|-16.523362544482|-16.737850041962|-16.737850041962|-16.737850041962|-16.872610776266|-16.966789899756|-17.088655615834|-17.450728258587|-17.648587899183|-17.883985630644|-18.252762600197|16.771385555761|16.771385555761|16.771385555761|16.771385555761|16.771385555761|16.771385555761|16.771385555761|16.771385555761|16.771385555761|16.771385555761|16.771385555761|16.771385555761|16.771385555761|16.771385555761|16.771385555761|16.771385555761|16.771385555761|16.771385555761|16.675719987483|16.675719987483|16.675719987483|16.675719987483|16.675719987483|16.675719987483|16.675719987483|16.188578458992|-18.027388548056|-18.027388548056|-18.027388548056|-18.027388548056|-18.027388548056|-18.027388548056|-18.177654768802|-18.189060345598|-18.258955998893|-18.350630156542|-18.350630156542|-18.350630156542|-18.350630156542|-18.350630156542|-18.467366183627|-18.519851857676|-18.547162693535|-18.547162693535|-18.714069015223|-18.74215701855|-18.74215701855|-18.74215701855|-18.74215701855|-18.74215701855|-18.74215701855|-18.754053092808|-18.754053092808|-18.754053092808|-18.754053092808|-18.754053092808|-18.754053092808|-18.754053092808|-18.754053092808|-18.754053092808|-18.754053092808|-18.822280116446|-19.270312092444|-19.360974578148|-19.360974578148|-19.360974578148|-19.360974578148|-19.360974578148|-19.360974578148|-19.58608286037|-19.616759005012|-19.977510865995|-20.581677790558|-20.991309770915|-21.41423218446|19.153939662031||19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|19.153939662031|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873||-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|||-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.078634568873|-21.786261051698|-22.618185960591|-22.618185960591|-22.618185960591|-22.618185960591|-22.97076242427|-23.062008062587|-23.062008062587|-23.062008062587|-23.062008062587|-23.062008062587|-23.062008062587|-23.062008062587|-23.062008062587|-23.062008062587|-23.062008062587|-23.062008062587|-23.062008062587|-23.062008062587|-23.37044295115|-23.37044295115|-23.541047613298
09946|50188|/equities/rbplat|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP|-2271.1727563177|-2271.1727563177|-2271.1727563177|-2278.5252847975|-2281.6546725895|-2281.6546725895|-2341.8385250994|-2353.7094723327|-2354.5660803696|-2491.684533744|-2512.8161486045|-2591.0734984494|-2602.4574738675|-2602.4574738675|-2602.4574738675|-2613.4527487417|-2622.6377834369|-2622.6377834369|-2622.6377834369|-2622.6377834369|-2622.6377834369|-2622.6377834369|-2622.6377834369|-2622.6377834369|-2622.9148505364|-2622.9148505364|-2622.9148505364|-2622.9148505364|-2625.5078647074|-2625.5078647074|-2625.5078647074|-2625.5078647074|-2625.5078647074|-2625.5078647074|-2625.5078647074|-2625.5078647074||-2625.5078647074|-2625.5078647074|-2625.5078647074|||-2625.5078647074|-2625.5078647074|-2638.2865163415|-2686.6294778565|-2686.6294778565|-2686.6294778565||-2686.6294778565|-2686.6294778565|-2686.6294778565|-2724.4216420628|-2757.9129356253|-2782.1810395837|-2793.0477243593|-2793.0477243593|-2793.0477243593|-2793.0477243593|-2793.0477243593|-2793.0477243593|-2793.0477243593|-2793.0477243593|-2793.0477243593|-2793.0477243593|-2846.4419159548|-2878.1322578255|-2878.1322578255|-2878.1322578255|-2989.0358420283|-2992.5628834408|-2992.5628834408|-2992.5628834408|-3019.2920927119|-3084.2134363466|-3116.7927070518|-3121.9601321627|-3121.9601321627|-3142.955702403|-3209.5618915589|-3258.5132128432|-3310.5702364925|2932.1858916439|2932.1858916439|2932.1858916439|2932.1858916439|2899.4287684932|2867.7595922774|2867.7595922774|2867.7595922774|2867.7595922774|2838.010658086|2799.0118423178|2771.0687136864|2717.0763485404|2631.8070539338|2502.8967265931|-2703.3658338108|-2703.3658338108|-2703.3658338108|-2703.3658338108|-2703.3658338108|-2703.3658338108|-2703.3658338108|-2703.3658338108|-2703.3658338108|-2735.8509264564||-2767.8343627294|-2814.8159585882|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2572.7103680498|2562.1226311664|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2511.5433413301|2497.3814903668|2477.3683226298|2471.237891186|2471.237891186|2471.237891186|2471.237891186|2471.237891186|2471.237891186|-2687.4323650519|-2687.4323650519|-2687.4323650519|-2687.4323650519|-2687.4323650519|-2687.4323650519||-2687.4323650519|-2746.9804056132|-2753.3671173481|-2770.9079081645|-2815.3421201828|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2546.4259708046|2527.0288564496||2474.1987293884|-2784.166223775||-2784.166223775|-2784.166223775|-2784.166223775|-2784.166223775|||-2784.166223775|-2784.166223775|-2784.166223775|-2784.166223775|-2784.166223775|-2784.166223775|-2784.166223775|-2784.166223775|-2784.166223775|-2838.1291375278|-2896.5656075633|-2896.5656075633|-2896.5656075633|-2896.5656075633|-2896.5656075633|-2896.5656075633|-2896.5656075633|-2896.5656075633|-2896.5656075633||-2896.5656075633|-2896.5656075633|-2896.5656075633|-2896.5656075633|-2896.5656075633|-2896.5656075633|-2896.5656075633|-2966.4062306258|-3011.9199150296|-3011.9199150296|-3011.9199150296
09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP||||||||-108.04231382956|-108.04231382956|-108.04231382956|-108.04701536618|-108.30223929575|-108.47471032861|-108.91634480957|-109.21260534397|-109.34733927108|-109.63593252342|-109.98516121182|-109.98516121182|-109.98516121182|-110.40017912425|-111.200838425|107.23732126427|107.23732126427|107.23732126427|107.23732126427|107.23732126427|107.23732126427|107.23732126427|107.23732126427|106.95813473808|106.00903859786|-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105||-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105||-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105|-109.4406488105|-110.16004220868|-110.16004220868|-110.16004220868|-110.16004220868|-110.16004220868|-110.16004220868|-110.16004220868|-110.16004220868|-110.16004220868|-111.34449134298|-111.48225694716|-111.48225694716|-111.48225694716|-111.48225694716|-111.48225694716|-111.48225694716||-111.48225694716|-111.48225694716|-111.48225694716|-111.48225694716|-111.48225694716|-111.48225694716|-111.78584105241|-112.17871228045|-112.55968031161||-112.90936942608|-112.90936942608|-112.90936942608||-113.76041047342|-114.09490052602|-114.2443339178|-114.42819002198||-114.42819002198|-115.03132224664|-115.03480249627|-115.0386694403|-115.20666894308|-115.20666894308|-115.20666894308|-115.20666894308|-115.20666894308|-115.20666894308|-115.20666894308|-115.20666894308|-115.20666894308|-115.20666894308|-115.20666894308|-115.20666894308|-115.20666894308|-115.20666894308|-115.67407660343|-115.74897400381|-116.11073251551|-116.11073251551|-116.11073251551|-116.53970279501|-116.66012690742|-116.66012690742|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-116.94275639109|-117.9363959901|-118.13657045861|-118.13657045861|-118.13657045861|-118.13657045861|-118.13657045861|-118.90174495401|-119.77971661557|-120.61635179508|-121.38438493219|-121.38438493219|117.28378138124|117.28378138124|117.28378138124|117.28378138124|117.28378138124|116.97329407577|116.97329407577|116.97329407577|115.88699341753|114.54110379725|113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.9559793976||113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.9559793976|113.61588394733|113.61588394733|113.61588394733|112.04542660814|110.74491845349|-118.79828902779||-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-118.79828902779|-119.94254336421|-120.5194926269|||-128.188325141|-128.43147237889|-128.70163597654|122.06995069059|122.06995069059|122.06995069059|122.06995069059|122.06995069059|-126.84669189663|-126.84669189663|-126.84669189663|-126.84669189663|-126.84669189663|-126.84669189663|-126.84669189663|-126.84669189663|-126.84669189663|-126.86521676108|-126.86521676108|-126.86521676108
09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP||||||||-52.698616869325|-52.698616869325|-52.726103484002|-52.726103484002|-52.726103484002|-52.726103484002|-52.726103484002|-52.726103484002|-52.726103484002|-52.726103484002|-52.726103484002|-52.726103484002|-52.726103484002|-52.726103484002|-52.726103484002|-52.726103484002|-52.726103484002|-52.726103484002|-52.726103484002|-52.726103484002|-52.726103484002|-52.726103484002|-52.726103484002|-52.726103484002|-52.726103484002|-52.726103484002|-52.726103484002|-52.726103484002|-52.726103484002||-52.726103484002|-52.726103484002|-52.726103484002|-52.726103484002||-52.761753208833|-52.761753208833|-52.761753208833|-52.761753208833|-52.761753208833|-52.941672257677|-52.941672257677|-53.490746317191|-53.667497010014|-53.752773862174|-53.812065483968|-53.812065483968|-54.429115233628|-54.429115233628|-54.429115233628|-54.429115233628|-54.429115233628|-54.429115233628|-54.429115233628|-54.429115233628|-54.429115233628|-54.429115233628|-54.429115233628|-54.554572990435|-54.677303449862|-54.841447133215|-55.151608010566|-55.690675228211|-55.878527395563|-56.392807157654|-56.503466945394|-56.503466945394|-56.670683223082|-56.670683223082|-56.670683223082|-56.670683223082|-56.670683223082|-56.670683223082|-56.670683223082|-56.717424319931|52.1395653533|52.1395653533|52.1395653533||52.1395653533|50.117515947024|-52.801087656796|-52.801087656796|-52.801087656796|-52.801087656796|-52.801087656796||-52.801087656796||-53.013813814783|-53.013813814783|-53.013813814783||-53.013813814783|-53.013813814783|-53.554235495091|-53.882484052976||-53.891649456378|-54.088682091443|-54.088682091443|-54.088682091443|-54.348375453145|-54.348375453145|-54.464860851666|-54.760956162767|-54.892739597276|-54.892739597276|-54.892739597276|-55.086378008475|-55.190418992164|-55.339354817208|-55.3603940718|-55.528214109454|-55.57063811271|-55.57063811271|-55.811898160478|-55.811898160478|-56.068775521937|-56.259750325617|-56.366974132955|-56.366974132955|-56.51885908809|-56.859135206707|-56.859135206707|-56.859135206707|-57.426819439473|-58.329796918832|-58.744218120534|-59.021355162681|-59.062617101736|-59.397352420033|-60.735947090985|-62.167718523742|-64.335806694936|-64.335806694936|-64.335806694936|-64.335806694936|-64.335806694936|-64.645340433066|-65.255932797266|-65.337043502229|-65.337043502229|-65.337043502229|-65.337043502229|-65.337043502229|-65.337043502229|-66.427139598928|62.2243697032|62.2243697032|62.2243697032|62.2243697032|62.2243697032|62.2243697032|62.2243697032|62.2243697032|62.2243697032|62.2243697032|62.2243697032|62.2243697032|62.193096796545|62.193096796545|62.193096796545|60.964550512667|59.505056506656|-63.440374931502|-63.440374931502|-63.440374931502|-63.440374931502|-63.872637625985|-64.491948537979|-64.491948537979|-64.491948537979|-64.491948537979|-64.491948537979|-64.491948537979|-64.491948537979|-65.279941802724|-65.772157940051|-66.046840968818|-66.152047173944|-67.424496987095|60.968903003112||60.968903003112|60.968903003112|60.968903003112|60.137670766397|59.202966543352|59.103296116894|59.003663411743|58.492959303996|58.221187836441|58.221187836441|58.221187836441|58.221187836441|58.221187836441|58.221187836441|58.221187836441|58.221187836441|58.221187836441|58.221187836441|58.221187836441|56.279466491208||56.279466491208|56.279466491208|56.279466491208|56.054964124346|55.911069935322|55.190076264805|54.788974348115|54.632193423429|54.157991251592|53.747768014938|52.82529936264|52.455886739604|-56.967790646482|-56.967790646482|-56.967790646482|-56.967790646482|-56.967790646482|-56.967790646482|||55.87495169825|55.87495169825|55.858163956515|55.858163956515|55.858163956515|55.802670736509|55.802670736509|55.664076773544|55.543420544619|55.470466339318|55.294963955579|55.222182300022|55.085758026364|54.761954210337|54.266612156596|54.266612156596|54.177035463414|54.177035463414|54.177035463414|54.177035463414
09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP|-1094.8231942899|-1106.6865101389|-1106.6865101389|-1106.6865101389|-1106.6865101389|-1126.107230775|-1152.7581020113|-1190.7923003033|-1192.5841599595|-1192.5841599595|-1192.5841599595|-1208.7192777533|-1208.7192777533|-1208.7192777533|-1208.7192777533|-1208.7192777533|-1208.7192777533|-1208.7192777533|-1208.7192777533||-1214.6713559781|1101.3184656544|1101.3184656544|1101.3184656544|1101.3184656544|1092.8205730036||1092.2750929969|1092.2750929969|1092.2750929969|1092.2750929969|1092.2750929969|1063.5445233602|-1176.5317820147|-1176.5317820147|-1176.5317820147|-1176.5317820147|-1176.5317820147|-1176.5317820147|-1183.4908797559|-1190.1234738583||-1190.1234738583|-1190.1234738583|-1190.1234738583|-1190.1234738583|-1190.1234738583|-1190.1234738583|-1190.1234738583|-1190.1234738583|-1190.1234738583|-1190.1234738583|-1190.1234738583|-1190.1234738583|-1190.1234738583|-1190.1234738583|-1190.1234738583|-1190.1234738583|-1190.1234738583|-1190.1234738583|-1190.1234738583|-1190.1234738583|-1190.1234738583|-1192.8372053829|-1206.8803014454|-1211.5763257896|-1211.5763257896|-1211.5763257896|-1211.5763257896|-1211.5763257896|-1211.5763257896|-1211.5763257896|-1211.5763257896|-1211.5763257896|-1211.5763257896|-1211.5763257896|-1227.078119888||-1227.078119888|-1227.078119888|-1227.078119888|-1227.078119888|-1227.078119888|-1227.078119888|-1227.078119888|-1227.078119888|-1227.078119888||-1227.078119888|-1227.078119888|-1227.078119888|-1227.078119888|-1227.078119888|-1237.5479069177|-1239.9364242143|-1239.9364242143|-1239.9364242143|-1239.9364242143|-1239.9364242143|-1239.9364242143|-1239.9364242143||-1239.9364242143|-1240.7999187951|-1240.7999187951|-1243.1777119642|-1268.7196406264|1176.5790412731|1176.5790412731|1176.5790412731|1176.5790412731|1176.5790412731|1176.5790412731|1155.6267233764|-1253.0725053019|-1253.0725053019|-1253.0725053019|-1253.0725053019|-1253.0725053019|-1253.0725053019|-1253.0725053019|-1253.0725053019|-1253.0725053019|-1253.0725053019|-1253.0725053019|-1253.0725053019|-1253.0725053019||-1253.0725053019|-1253.0725053019|-1253.0725053019|-1253.0725053019|-1253.0725053019|-1253.0725053019|-1253.0725053019||-1253.0725053019|-1253.0725053019|-1253.0725053019|-1253.0725053019|-1268.7805736535|-1276.8673108412|-1294.0636814251|-1302.3903677834|-1302.3903677834|-1305.8948083336|-1311.5275702405|-1330.5917162285|-1332.4297063998|-1342.9094057147|-1342.9094057147|-1342.9094057147|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1254.4006422536|1243.4062854467|1241.0923213824|1241.0923213824|1202.947054954|1182.9022757126|1182.9022757126|1182.9022757126|1182.3478977741|1182.3478977741|1168.4031885532|1137.6646078326|-1261.7335608308|-1261.7335608308|-1261.7335608308|-1261.7335608308|-1261.7335608308|-1261.7335608308|-1261.7335608308|-1261.7335608308||-1261.7335608308|-1261.7335608308|-1261.7335608308|-1261.7335608308|-1261.7335608308|-1261.7335608308|-1261.7335608308|-1261.7335608308||-1261.7335608308|-1261.7335608308|-1261.7335608308||-1261.7335608308||-1261.7335608308|-1261.7335608308|-1261.7335608308|-1327.5317356128|-1346.8238903225|-1346.8238903225|-1346.8238903225||-1346.8238903225|-1346.8238903225|-1346.8238903225|-1346.8238903225|-1346.8238903225|-1346.8238903225|-1346.8238903225|-1346.8238903225|-1346.8238903225|-1346.8238903225||-1350.6571125653|-1374.6134529806|-1396.0010588673|-1405.9270295018|-1405.9270295018|-1405.9270295018
09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP|5.7787387945286|5.7787387945286|||5.7787387945286|5.7787387945286|5.7787387945286|5.7787387945286|5.7787387945286|5.6561254256967|5.6561254256967|5.6561254256967|5.6561254256967|5.6561254256967||5.6561254256967|5.6561254256967|5.6561254256967|5.6561254256967|5.6561254256967|5.5518061313368|5.4636736085389|5.4185261914437|5.3500289331216|5.3280081443974|5.3280081443974|5.3280081443974|5.3280081443974|5.3280081443974|5.3280081443974|5.3280081443974|5.3280081443974|5.3280081443974|5.3280081443974|5.3238978311958|5.3125898893898||5.3125898893898|5.3000997234523|5.2178885858522|5.2028402038428||5.2028402038428|5.2028402038428|5.2028402038428|5.2028402038428|5.1792667119605|5.1441855661188|5.1290949971714|5.1212166317346|5.0630183758606|5.0466872654876|5.0256288291606|5.0256288291606|5.0256288291606|5.0180349726314|5.0180349726314|5.0180349726314|5.0180349726314|4.9772610022883|4.9408456301535|4.7659395509124|4.6096010963854|4.6096010963854|4.6096010963854|4.6096010963854|4.6096010963854|4.6096010963854|4.6096010963854|4.6096010963854|4.6096010963854|4.6096010963854|4.6096010963854|4.6096010963854|4.6096010963854|4.6096010963854|4.6096010963854|4.6096010963854|-4.965512358114|-4.965512358114|-4.965512358114|-4.965512358114|-4.965512358114|-4.965512358114|-4.9764968953565|-4.9764968953565|-4.9866631386496|-5.0277063779204|-5.0277063779204||-5.0277063779204|-5.0277063779204|-5.0277063779204|-5.0277063779204|-5.0277063779204|-5.0796734682022|-5.1085263216163|-5.1461403329797|-5.1879336789391|-5.190102980846|-5.190102980846|-5.2128923715417|-5.2537689541517|-5.2649555110916|-5.2649555110916|-5.2649555110916|-5.2649555110916|-5.2649555110916|-5.2649555110916|-5.2649555110916|-5.2649555110916|-5.2649555110916|-5.2649555110916|||-5.2649555110916|-5.2649555110916|-5.2649555110916|5.0781598370749|5.0781598370749||5.0781598370749|5.0781598370749|5.0781598370749||5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749|5.0781598370749||5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177||5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0568661131177|5.0496493109109||5.0496493109109|5.03849925024|5.0266656767735|5.0063154240461|5.0063154240461|4.9869872467483||4.9869872467483|4.9869872467483|4.9869872467483|4.9722080646582|4.9452313249451|4.9435901448839|4.9067669759981|4.8480743711516|4.8373049172345|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|||-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745|-5.1018145619745||-5.1018145619745|-5.1018145619745|-5.1470161079162|4.9042501519595|4.9042501519595|4.9042501519595|4.9042501519595|4.9042501519595
09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP||||||||1431.1909644632|1431.1909644632|1431.1909644632|1431.1909644632|1431.1909644632|1431.1909644632|1397.1566271813|1327.6990964507|1327.6990964507|1327.6990964507|1327.6990964507|1295.4989960564|1288.6099956182|1286.7888840202|1278.7166203659|1278.7166203659|1278.7166203659|1278.7166203659|1278.7166203659|1278.7166203659|1278.7166203659|1278.7166203659|1278.7166203659|1278.7166203659|1278.7166203659|1223.8921639771|1223.8921639771|1223.8921639771|1223.8921639771||1223.8921639771|1223.8921639771|1223.8921639771|1223.8921639771||1223.8921639771|1223.8921639771|1223.8921639771|1223.8921639771|1223.8921639771|1223.8921639771|1223.8921639771|1223.8921639771|1223.8921639771|1223.8921639771|1215.7135155301|1197.7372394779|1169.5911665492|1169.5911665492|1169.5911665492|1169.5911665492|1169.5911665492|1169.5911665492|1169.5911665492|-1309.8515217967|-1309.8515217967|-1309.8515217967|-1309.8515217967|-1316.2239131075|-1333.5171766759|-1333.5171766759|-1340.574640751|-1380.6384897233|-1380.7094330259|-1399.121592251|-1410.4128802789|-1490.4587558655|-1504.0848837845|-1504.0848837845|-1513.5307207216|-1513.5307207216|-1525.3610709487|-1525.3610709487|-1525.3610709487|-1533.7345232764|-1534.9828036404|-1559.0991542625|-1559.0991542625||-1559.0991542625|-1559.0991542625|-1559.0991542625|-1559.0991542625|-1574.5546158472|-1585.2217479595|-1585.2217479595|-1624.1009234068|-1624.1009234068||1494.5876310481|1494.5876310481|1494.5876310481||1494.5876310481|1494.5876310481|1494.5876310481|1494.5876310481||1494.5876310481|1494.5876310481|1494.5876310481|1494.5876310481|1494.5876310481|1494.5876310481|1494.5876310481|1494.5876310481|1447.157244236|1447.157244236|1447.157244236|1447.1191602623|1404.8546225136|1361.4871882884|1361.4871882884|1317.5566446481|1317.5566446481|1317.5566446481|1317.5566446481|1317.5566446481|1317.5566446481|1304.9773390717|1304.9773390717|1279.1414878575|1273.4905420639|-1441.9471302279|-1441.9471302279|-1441.9471302279|-1463.9775448942|-1463.9775448942|-1463.9775448942|-1491.0861609936|-1550.3140290938|1384.1741294083|1384.1741294083|1384.1741294083|1384.1741294083|1384.1741294083|1384.1741294083|1384.1741294083|1384.1741294083|1384.1741294083|1384.1741294083|1384.1741294083|1384.1741294083|1384.1741294083|1384.1741294083|1384.1741294083|1384.1741294083|1370.7490326758|1359.7211474176|1341.7853671822|1341.7853671822|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1300.0260905641|1288.9178784046|1265.9401624205|1265.9401624205|1265.9401624205|1255.2112915784|1222.6065328128|1222.6065328128|1214.2850364587|1201.983373843|1191.9942886427|1191.9942886427|1191.9942886427||1191.9942886427|1191.9942886427|1191.9942886427|1191.9942886427|1191.9942886427|1169.6994252955|1169.6994252955|1169.6994252955|1169.6994252955|1169.6994252955|1156.3326947727|1136.9991962021|1136.9991962021|1136.9991962021|1136.9991962021|1136.9991962021|1136.9991962021|1136.9991962021|1136.9991962021|1136.9991962021||-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1278.5451387728|-1380.6057097476|-1487.8952330528|||-1591.6299173492|-1591.6299173492|-1601.2554637213|-1669.4505152459|-1684.3894613843|-1711.0055078819|-1711.0055078819|-1721.7660591134|-1721.7660591134|-1737.7050112512|-1737.7050112512|-1769.8216889591|-1769.8216889591|-1769.8216889591|-1774.6868161304|-1774.6868161304|-1774.6868161304|-1807.7075734783|-1823.2861927536|-1837.1924138906
09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP|188.00179877527|185.94422547296|184.56247050977|182.44719216798|182.11297922635|178.25505886238|178.25505886238|178.25505886238|178.25505886238|178.25505886238|178.25505886238|178.25505886238|178.25505886238|178.25505886238||178.25505886238|178.25505886238|178.25505886238|178.25505886238|178.25505886238|178.25505886238|178.25505886238|178.25505886238|178.25505886238|178.25505886238|178.25505886238|178.25505886238|177.42197835371|177.42197835371|177.42197835371|177.42197835371|177.42197835371|177.42197835371|177.42197835371|177.42197835371|177.42197835371||177.42197835371|177.42197835371|177.42197835371|177.42197835371||177.42197835371|177.42197835371|177.42197835371|177.42197835371|177.42197835371|177.42197835371|177.42197835371|177.42197835371||177.42197835371|177.42197835371|177.42197835371|177.42197835371|177.42197835371|177.42197835371|172.64219196555|168.99632674585|167.84869672336|167.76859338064|167.76859338064|167.76859338064|167.76859338064|167.76859338064|167.76859338064|167.76859338064|167.76859338064|167.76859338064||167.76859338064|167.76859338064|167.76859338064|167.76859338064|167.76859338064|167.76859338064|167.76859338064|165.63566056643|164.39407434899|163.96396563272|162.99996018653|161.60662232775|160.5556903563|156.54354134776|154.49894674826|154.49894674826|154.49894674826|-167.56641092948|-167.56641092948|-170.46045187504|-172.14549889598|-173.24833705728|-174.04844472222|-174.04844472222|-174.89449523767|-174.89449523767|-176.00499962524|-178.88833288303|-179.29714247757|-179.29714247757|-180.82404377255|-181.06726553476|-182.02935224154|-182.02935224154|-182.76392689082|-182.76392689082|-182.76392689082|-182.76392689082|-182.76392689082|-182.76392689082|-182.76392689082|-182.91929558221|-182.91929558221||-182.91929558221|-182.91929558221|-182.91929558221|-182.91929558221|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.35906738054|-183.60618658873|-184.94409509072|-187.27610949981|-187.27610949981|-187.52289517178|-188.4463932467|-188.4463932467|-188.4463932467|-189.31392269413|-189.31392269413|-189.31392269413|-189.31392269413|-189.31392269413|-189.31392269413|-189.31392269413|-189.31392269413|-189.31392269413|-189.31392269413|-189.31392269413|-189.31392269413|-189.31392269413|-189.31392269413|-190.33601528053|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-190.56169793539|-191.19856791355||-191.19856791355|-194.97569964774|-194.97569964774|-194.97569964774|-194.97569964774|-195.11083911847|-195.11083911847|-195.11083911847|||-195.11083911847|-197.19834697428|-197.19834697428|-197.19834697428|-197.19834697428|-197.19834697428|-197.19834697428|-197.19834697428|-204.01760384973|-206.04851522554|-206.04851522554|-206.04851522554|-206.04851522554|-209.46946197207|-211.79941236371|-212.27074469394|-212.27074469394|-212.27074469394|-212.27074469394|-214.57441732763|-214.57441732763|-214.57441732763||-214.57441732763|-214.57441732763|-216.47990695501|-219.6726757847|-220.0957468707|-221.09365599293|-221.09365599293
09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP||||||||68.196517987355|67.885015747398|67.522240397499|67.401281596429|67.401281596429|67.401281596429|67.401281596429|67.401281596429|67.401281596429|67.401281596429|67.401281596429|67.401281596429|67.401281596429|67.401281596429|67.401281596429|67.401281596429|67.401281596429|67.401281596429|67.401281596429|67.401281596429|66.906980568841|65.246644822176|64.951828258364|-67.81576277269|-67.81576277269|-67.81576277269|-67.81576277269|-67.81576277269|-67.81576277269||-67.945289680837|-68.000324537885|-68.127559311758|-68.127559311758||-69.097289650054|-69.163656862148|-70.061302111924|-70.061302111924|-70.823668504623|-72.370746004214|68.09024508722|68.09024508722|68.09024508722|68.09024508722|68.09024508722|68.09024508722|68.09024508722|68.09024508722|68.09024508722|68.09024508722|66.650272403905|64.955856361598|64.44540070451|63.794889332593|63.338764060141|62.843066176442|61.481184386178|59.117983922875|-62.399401311625|-62.399401311625|-62.771556038049|-63.273948822184|60.964356884291|60.964356884291|60.964356884291|60.964356884291|60.964356884291|60.964356884291|60.964356884291|60.964356884291|60.964356884291|60.964356884291|60.964356884291|60.964356884291|60.964356884291|60.964356884291|60.964356884291||60.964356884291|60.964356884291|60.964356884291|60.964356884291|60.964356884291|60.393729829049|-61.517191250361||-61.517191250361||-61.517191250361|-61.517191250361|-61.517191250361||-61.517191250361|-61.517191250361|-61.517191250361|-61.517191250361||-61.517191250361|-61.517191250361|-61.517191250361|-61.517191250361|-61.517191250361|-61.517191250361|-61.930214068666|-61.939124793228|-61.95458382414|-62.566204588129|-62.718004165439|-63.214446953434|-63.860496445385|-64.200093623959|-64.200093623959|-64.200093623959|-64.200093623959|-64.200093623959|-64.433436681786|-65.359375108126|63.150101341084|63.150101341084|63.150101341084|63.150101341084|63.150101341084|63.150101341084|63.150101341084|63.150101341084|63.150101341084|63.150101341084|63.150101341084|63.150101341084|63.150101341084|63.150101341084|63.150101341084|63.150101341084|63.150101341084|63.150101341084|63.150101341084|63.150101341084|63.150101341084|63.150101341084|63.150101341084|63.150101341084|63.150101341084|63.150101341084|62.69455874107|62.605060181593|62.375194922974|62.375194922974|62.375194922974|62.375194922974|62.375194922974|62.375194922974|62.375194922974|62.375194922974|62.375194922974|62.375194922974|62.375194922974|62.375194922974|62.375194922974|62.144662636176|-65.585127054723|-65.585127054723|-65.585127054723|-65.585127054723|-65.585127054723|-65.585127054723|-65.585127054723|-65.585127054723|-65.694583878553|-66.308825605412|-66.308825605412|-66.308825605412|-66.809805889152|-67.272002983118|-67.346685163565|-67.346685163565|-67.346685163565|-67.346685163565|-67.346685163565|-67.346685163565|-67.890764175066|-68.022543325111|-68.022543325111||-68.696351545441|-68.696351545441|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838|-68.758515901838||-68.758515901838|-68.758515901838|-68.758515901838|-68.781682724725|-68.985642184297|-68.985642184297|-68.985642184297|-69.695158999805|-69.839064538086|-70.533222441787|-70.533222441787|-70.533222441787|-70.533222441787|-70.533222441787|-70.533222441787|-70.533222441787|-70.533222441787|-72.514695331912|||-76.138848334314|-76.138848334314|-76.138848334314|-76.138848334314|-76.138848334314|-76.138848334314|-76.138848334314|-76.138848334314|-76.138848334314|-76.138848334314|74.359065953146|74.359065953146|74.359065953146|74.359065953146|74.359065953146|74.359065953146|74.359065953146|74.359065953146|73.876739863169|72.87251759607
09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP|-50.678334192812|-50.678334192812|-50.678334192812|-50.678334192812|-50.678334192812|-50.849815532432|-50.91035076961|-51.339836511182|-51.773315605763|-51.773315605763|-52.182015084827|-52.249725905996|-52.249725905996|-52.249725905996|-52.249725905996|-52.249725905996|-52.249725905996|-52.249725905996|-52.249725905996|-52.43079983922|48.90328856828|48.90328856828|48.90328856828|48.90328856828|48.90328856828|48.90328856828|48.90328856828|48.90328856828|48.90328856828|48.90328856828|48.90328856828|47.548097519104|46.687396844339|46.687396844339|46.687396844339|46.687396844339|||46.687396844339|46.687396844339|46.687396844339||46.687396844339|46.687396844339|46.687396844339|46.687396844339|46.687396844339|46.687396844339|46.687396844339|46.687396844339|46.687396844339|46.687396844339|46.687396844339|46.687396844339||46.687396844339|46.687396844339|46.268637873155|46.268637873155|46.065241388323|46.065241388323|-48.146831167084|-48.146831167084|-48.146831167084|-48.146831167084|-48.146831167084|-48.266477201098|-48.347752462618|-48.446946977237|-48.52672359514|-48.52672359514|-48.768320230023|-48.768320230023|-48.768320230023|-48.768320230023|-48.768320230023|-48.768320230023|-48.768320230023|-48.768320230023|-48.768320230023||-48.768320230023|-48.768320230023|-48.768320230023|-48.768320230023|-48.768320230023|-48.768320230023|-48.768320230023|-50.049799975837|-50.157544288474|-50.157544288474|-50.199933963172|-50.218218862075|-50.827209113989|-50.949152230062|-53.452954706044|-53.452954706044|-53.452954706044|-53.452954706044|-53.452954706044|-53.452954706044|-53.452954706044|-54.00383868095|-54.127041656405|-54.616155870127|-54.794062145736|51.169347748349|51.169347748349|51.169347748349|51.169347748349|||51.169347748349|51.169347748349|51.169347748349|51.102609829979|50.50378762937|50.50378762937|50.50378762937|50.50378762937|48.067543683851|47.730047528837|46.877726376873|46.877726376873|46.877726376873|46.877726376873|46.877726376873|46.877726376873|46.877726376873|46.877726376873|46.877726376873|46.877726376873|46.877726376873|46.877726376873|46.877726376873||46.877726376873|46.877726376873|46.832551624412|46.832551624412|46.832551624412|46.832551624412|46.621497964129|46.621497964129|46.621497964129|46.621497964129|46.621497964129|46.621497964129|46.621497964129|46.621497964129|46.409442318|-49.589733849136|-49.589733849136|-49.589733849136|-49.589733849136|-49.589733849136|-49.589733849136||-49.589733849136|-49.589733849136|-49.589733849136|-49.589733849136|-49.589733849136|-49.589733849136|-49.589733849136|-49.865259552628|-50.503064898021|-50.736737546399|-50.964153193848|-51.31269513059|-51.31269513059|-51.31269513059|-51.31269513059|-51.31269513059|-51.31269513059||-51.682995276189|-53.468882300828|-54.233757789901|-55.230108394745|-55.230108394745|-55.230108394745|-55.230108394745|-55.230108394745|-55.230108394745|-55.230108394745|-55.230108394745|-55.230108394745|-55.230108394745|50.588384881814|50.588384881814|50.588384881814|50.588384881814|50.588384881814|50.588384881814|50.588384881814|50.068203677954||49.398561837742|49.283957987437|48.929429073133|48.929429073133|48.929429073133|48.929429073133|48.929429073133|48.58279151723|48.58279151723|48.58279151723|48.58279151723|48.53087954836|48.490924138331||48.490924138331|48.490924138331|47.682138940255|46.037376108611|45.052640163064|-49.771804704275|-49.771804704275|-49.771804704275||-49.771804704275|-49.771804704275|-49.771804704275|-49.771804704275|-49.771804704275|-49.771804704275|-49.771804704275|-49.771804704275|-50.611449018679|-52.437719945071|-53.347466605634|-54.67329676254|-54.994771773103|-55.022060492078|-55.022060492078|-55.022060492078|-55.645623209785|-55.993471784405|-56.316632223488|-56.316632223488|-56.4757015974|-57.2665459176|-57.2665459176|-57.302827678355|-57.465919108559|-57.493974632895|-57.493974632895|-57.579745564326|-57.579745564326|-57.579745564326|-57.669160720888
09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP|-1790.1392300059|-1790.1392300059|-1790.1392300059|-1790.1392300059|-1790.1392300059|-1790.1392300059|-1790.1392300059|-1790.1392300059|-1790.1392300059|-1790.1392300059|-1790.1392300059|-1790.1392300059|-1790.1392300059|-1790.1392300059|-1790.1392300059|-1841.0102704818|-1880.4669780527|-1880.5660060113|-1880.5660060113||-1901.6899578511|-1904.9154444137|-1904.9154444137|-1968.583817632|1836.920539183|1836.920539183||1836.920539183|1836.920539183|1836.920539183|1836.920539183|1836.920539183|1836.920539183|1823.8228430158|1799.9254055428|1781.6726985957|1763.0862829449|1753.6958862148|1750.2447698768|1750.2447698768|1750.2447698768||1741.9274298544|1731.1027296777|1724.4586197265|1693.337356608|1669.2900029436|1669.2900029436|1663.3666726501|1646.1129465534|1632.9008497419|1632.9008497419|1632.9008497419|1632.9008497419|1632.9008497419|1632.9008497419|1632.9008497419|1632.9008497419|1632.9008497419|1632.9008497419|1632.9008497419|1632.9008497419|1632.9008497419|1632.9008497419|1632.9008497419|1632.9008497419|1632.9008497419|1632.9008497419|1632.9008497419|1632.9008497419|1632.9008497419|1632.9008497419|1632.9008497419|1632.9008497419|1632.9008497419|1630.1263738314|1630.1263738314||1627.2570603335|1593.2048039695|1593.2048039695|1593.2048039695|1587.1183168942|1587.1183168942|1577.4702964949|1569.1392440981|1559.3700445242||1559.3700445242|1559.3700445242|1559.3700445242|1559.3700445242|1535.3375393565|1535.3375393565|1535.3375393565|1535.3375393565|1535.3375393565|1535.3375393565|1535.3375393565|1535.3375393565|1535.3375393565||1535.3375393565|1535.3375393565|1535.3375393565|1535.3375393565|1535.3375393565|1535.3375393565|1535.3375393565|1535.3375393565|1521.2583648557|1515.4315219317|1504.7239620856|1489.4987925083|1463.081348586|1463.081348586|1463.081348586|1463.081348586|1463.081348586|1463.081348586|1463.081348586|1463.081348586|1463.081348586|1463.081348586|1463.081348586|1463.081348586|1463.081348586||1463.081348586|1463.081348586|1455.0237640539|1442.1875237535|1410.7916862777|-1545.0997102171|-1545.0997102171||-1545.0997102171|-1545.0997102171|-1545.0997102171|-1545.5163338349|-1551.7125931499|-1559.0417701666|-1560.5962398654|-1560.5962398654|-1560.5962398654|-1560.5962398654|-1560.5962398654|-1560.5962398654|-1560.5962398654|-1560.5962398654|-1560.5962398654|-1560.5962398654|-1574.118089054|-1593.3478306112|-1597.3531193532|-1603.9792851772|-1603.9792851772|-1603.9792851772|-1625.1936108632|-1626.6929063844|-1628.653217109|-1642.525777799|-1651.8292452502|-1651.8292452502|-1651.8292452502|-1651.8292452502|-1651.8292452502|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1666.2459469359|-1693.7327755855|-1693.7327755855|-1693.7327755855|-1693.7327755855|-1693.7327755855||-1693.7327755855|-1693.7327755855|-1693.7327755855|-1693.7327755855|-1693.7327755855|-1693.7327755855|-1693.7327755855|-1693.7327755855||-1693.7327755855|-1693.7327755855|-1693.7327755855||-1693.7327755855||-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565||-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565||-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565|-1717.5194830565
09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP||||||||-82.543282512418|-82.543282512418|-82.543282512418|-82.543282512418|-83.962183087529|-83.962183087529|-83.962183087529|-83.962183087529|-86.341316321891|-87.679235780019|-88.476929068321|-89.624326249201|-89.624326249201|-89.624326249201|-89.624326249201|-89.624326249201|-91.388138157614|-91.561284567702|-91.561284567702|-92.890313812746|-94.633677690838|-95.615200486023|85.56928124094|85.56928124094|85.56928124094|85.56928124094|85.529976040051|85.529976040051|82.51108652345||-87.508932010294|-87.508932010294|-87.508932010294|-87.508932010294||-87.508932010294|-87.508932010294|-87.508932010294|-87.508932010294|-87.508932010294|-89.093256517649|-89.486950499483|-89.929944151715|-93.977717419548|-95.436356248771|-97.257060040274|-97.463902055704|-97.463902055704|-97.463902055704|-97.463902055704|-97.463902055704|-97.463902055704|-97.463902055704|-97.463902055704|-97.463902055704|-97.463902055704|-97.463902055704|-97.463902055704|-97.476559280779|-97.975999696052|-97.975999696052|-100.80666760051|-103.43746407667|-103.43746407667|-103.43746407667|-103.43746407667|-103.43746407667|-103.43746407667|-105.48051445395|94.487920272913|94.487920272913|94.487920272913|94.487920272913|89.197687666246|87.914101645493|86.482330160167|85.020133523192|85.020133523192||85.020133523192|85.020133523192|85.020133523192|85.020133523192|85.020133523192|85.020133523192|85.020133523192|85.020133523192|85.020133523192||-96.167556088081|-96.167556088081|-96.167556088081||-96.167556088081|-96.167556088081|-96.167556088081|-96.167556088081||-96.167556088081|-96.167556088081|-96.167556088081|-96.167556088081|-96.167556088081|-96.167556088081|-96.697285220481|-98.468252849992|-98.468252849992|-98.803717031114|-98.803717031114|-98.803717031114|-98.803717031114|-98.803717031114|-98.803717031114|-98.803717031114|-100.97079678601|86.011152712118|86.011152712118|86.011152712118|86.011152712118|82.712394784569|80.837062321883|80.837062321883|80.837062321883|80.837062321883|80.837062321883|80.837062321883|80.837062321883|80.707846176604|77.853165639749|75.730680779489|75.730680779489|75.730680779489|73.838105337817|73.838105337817|73.838105337817|73.797895582736|71.386545985077|69.863586395989|69.863586395989|69.863586395989|69.863586395989|69.863586395989|69.863586395989|69.863586395989|69.863586395989|69.863586395989|69.781765374883|66.290852451042|65.167614088804|63.208746555324|63.208746555324|63.208746555324|63.208746555324|63.208746555324|63.208746555324|63.208746555324|63.208746555324|63.208746555324|63.208746555324|63.208746555324|62.404167416885|62.243518673926|60.654515554026|60.654515554026|60.654515554026|60.654515554026|60.654515554026|60.654515554026|60.654515554026|60.654515554026|60.654515554026|60.654515554026|59.693851025403|59.693851025403|58.287613691555|56.616417962872|56.616417962872|56.616417962872|56.616417962872|56.616417962872|56.616417962872|56.616417962872|56.616417962872||56.616417962872|56.616417962872|56.616417962872|56.616417962872|56.616417962872|56.616417962872|56.616417962872|56.616417962872|56.616417962872|56.616417962872|53.846021103156|51.806688334425|50.168543950143|49.982153152024|49.982153152024|48.417290885901|48.417290885901|48.417290885901|48.417290885901|48.417290885901||48.00810178966|47.320111955213|-53.100005344863|-53.100005344863|-53.100005344863|-53.100005344863|-53.100005344863|-53.100005344863|-53.100005344863|-53.100005344863|-53.100005344863|-53.100005344863|-53.100005344863|-53.100005344863|-53.100005344863|-53.100005344863|-55.602783419816|-59.419760203062|||-61.598023699387|-61.598023699387|-61.598023699387|-63.603360810395|-64.870399967957|-66.250444112143|-66.517160929928|-67.230178344791|-67.911310289242|-68.329233273244|-68.558405972035|-68.558405972035|-68.558405972035|-68.558405972035|-68.558405972035|-68.558405972035|-68.558405972035|-70.342672878405|-71.352965202487|-72.803297721188
09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.254658076493|56.254658076493|56.254658076493|56.254658076493|56.210728907285|56.078588141002|55.865098358302|55.400108947918|-56.558131904549|-56.558131904549|-56.558131904549|-56.558131904549|-56.558131904549|-56.558131904549|-56.558131904549|-56.558131904549|-56.558131904549|55.085651430072|55.085651430072|55.085651430072|55.085651430072|55.085651430072|55.085651430072|55.085651430072|55.072945312859|54.958828930724|54.87647671685|54.78497425699|54.783303331266|54.637002599383|54.285559800096|53.795065935925|53.2333357488|53.2333357488|53.2333357488|53.2333357488|53.2333357488|53.2333357488|52.590105998839|52.590105998839|52.590105998839|52.493484529976|52.493484529976|52.493484529976|52.493484529976|52.337205075692|52.241339312076|52.145931678877|51.801035622608|51.373375287598|51.092637131551|50.858485616953|50.576096867754|50.551219462503|50.36902314006|50.36902314006|50.36902314006|50.121136779903|50.041270733696|50.041270733696|50.041270733696|50.00141324028|49.603595580395|49.603595580395|49.461519562244|49.461519562244|49.461519562244|48.879463340441|48.815752908671|48.815752908671|48.815752908671|48.815752908671|48.815752908671|48.815752908671|48.815752908671|48.815752908671|48.815752908671|48.815752908671||48.815752908671|48.815752908671|48.815752908671|48.815752908671|48.789725750777|48.71080744939|48.278672994033|47.723526650949|47.342807432329|47.205343862865|47.205343862865|47.205343862865|47.205343862865|47.205343862865|47.076039521898|47.076039521898|47.003933819361|46.134927864679|45.932627313677|45.932627313677||45.852918644022|45.58101910493|45.537245314885|45.188606414054|44.470674047707|44.293774373026|44.293774373026|44.293774373026|44.293774373026|44.10397890006|44.10397890006|44.10397890006|43.962009994023|43.962009994023|43.813342615226|-48.527375470983|-48.527375470983|-48.527375470983|||-50.984187569457|-50.984187569457|-50.984187569457|-51.208399744864|-51.208399744864|-51.208399744864|-51.208399744864|-51.208399744864|-51.208399744864|-51.208399744864|-51.208399744864|49.20058725318|49.20058725318|49.20058725318|49.20058725318|49.20058725318|49.20058725318|49.20058725318|49.20058725318|49.20058725318
09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP||2.8068471792373|2.8068471792373|2.7851634161376|2.7663482975853|-2.9452051656174|-2.9452051656174|-2.9452051656174||-2.9452051656174|-2.9452051656174|-2.9452051656174|-2.9452051656174|-2.9452051656174|-2.9452051656174|-2.9452051656174|-2.9452051656174|-2.9452051656174|-2.9452051656174|-2.9826167442983|-3.0221852835224|2.795118454826|2.795118454826|2.795118454826|2.795118454826|2.795118454826|2.795118454826|2.795118454826|2.795118454826|2.795118454826|2.795118454826|2.7812983103727|2.7632758560153|2.7397408209816|2.7397408209816|2.7397408209816||2.7397408209816|2.7397408209816|2.7397408209816|2.7397408209816|2.7397408209816|2.7319458032655|2.7319458032655|2.7319458032655|2.7319458032655||2.6830194085968|2.6830194085968|2.6770770649262|2.6709189393065|2.6458545633976|-2.7616660131434|-2.7616660131434|-2.7616660131434|-2.7616660131434|-2.7616660131434|-2.7616660131434|-2.7616660131434|-2.7616660131434|-2.7616660131434|-2.7616660131434|-2.7616660131434|-2.7616660131434|-2.7616660131434|2.5978287613469|2.5978287613469|2.5978287613469|2.5978287613469|2.5978287613469|2.5978287613469|2.5978287613469|2.5978287613469|2.5978287613469|2.5539207895683|2.5279675810521|2.4896306824888|-2.5535663164903|-2.5535663164903|-2.5535663164903|-2.5550320277719|-2.5550320277719|-2.5550320277719|-2.5619800896676|-2.5650334061551|-2.565259344199|-2.5715103489587|-2.5770115435598|-2.578336070823|-2.578336070823|-2.578336070823|-2.5795942908134|-2.5795942908134|-2.5795942908134|-2.5795942908134|-2.5817158360841|-2.5931843010984|-2.5951970494808|-2.5951970494808|-2.5951970494808|-2.5951970494808|-2.5951970494808|-2.5951970494808|-2.5951970494808|-2.5951970494808|-2.6036078440946|-2.6120579272097|-2.6120579272097|-2.6120579272097|-2.6120579272097|-2.6120579272097|-2.6120579272097|-2.6120579272097|-2.6120579272097|-2.6195596557348|-2.6195596557348|-2.6195596557348|-2.6375106552673|-2.6444006870667|-2.6603896960594|-2.6743217822554|-2.6749686528844|-2.6896875489203|-2.6986914726738|-2.6986914726738|-2.6986914726738|-2.6986914726738|-2.6986914726738|-2.6986914726738|-2.6986914726738|-2.6986914726738|-2.6986914726738|-2.7149905333523|2.5163306499499|2.5163306499499|2.5163306499499|2.5163306499499|2.4549784290546|-2.5218930004207|-2.5218930004207|-2.5218930004207|-2.5218930004207|-2.5218930004207|-2.5218930004207|-2.5218930004207|-2.5245478151206|-2.5358865788649|-2.5398688131757|-2.5398688131757|-2.5398688131757|-2.5398688131757|-2.5398688131757|-2.5398688131757|-2.5398688131757|-2.5398688131757|-2.5398688131757|-2.5509652621423|2.4427427580406|2.4427427580406|2.4427427580406|2.4427427580406|2.4427427580406|2.4358254461873|2.4146392112958|2.3911547137617|2.3734226872403|2.3734226872403|2.3734226872403|2.3734226872403|2.3734226872403|2.3668029893194|2.3469478541783|2.3117197149519|2.291299832477|-2.490892374353|-2.490892374353|-2.490892374353|-2.490892374353|-2.490892374353|-2.490892374353|-2.490892374353|2.3983859782401|2.3983859782401|2.3837920656749||||2.3837920656749|2.3837920656749|2.3837920656749|2.3837920656749|2.3837920656749|2.3837920656749|2.3837920656749|2.365984195906|2.365984195906|2.3517045913339|2.3303940757778|2.3299493064443|2.3299493064443|2.3190547481686|2.3079423522691|2.3079423522691|2.3079423522691|2.3079423522691|2.3079423522691|2.2889360692479|2.2765956881287|2.2568342659506|2.2568342659506|2.2310935097306|2.2058663406612|2.2058663406612|2.2058663406612|2.1637302242975|2.1637302242975|2.085588954473|2.0320433892415|1.9341594022298|1.9021214756462|1.871468348977|1.8631397619963|1.8631397619963|1.8631397619963|1.8631397619963|1.8631397619963|1.8631397619963|1.8589355510542|-1.9450579736767|-1.9450579736767|-1.9450579736767||||||-1.985064430826|-1.9866351330637|-1.9866351330637|-1.9901544974615|-1.9901544974615|-2.0072271941292|-2.0182524718828|-2.0247518681154|-2.0247518681154|-2.0247518681154|-2.0247518681154|-2.0247518681154|-2.0247518681154|-2.0247518681154|-2.0247518681154|-2.0247518681154
09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-52.615456595802|-52.615456595802|-52.615456595802|-52.704345719443||-54.50422415957|-56.622123990869|-56.622123990869|-56.622123990869|-56.622123990869|-56.744025639268|-57.202253372109|49.56057676735|49.56057676735|49.56057676735|49.56057676735|49.56057676735|49.56057676735|49.316552830623|49.316552830623|49.316552830623|49.316552830623|49.316552830623|49.316552830623||49.316552830623|49.316552830623|49.316552830623|49.316552830623|49.316552830623|49.316552830623|49.25872007494|49.25872007494|49.25872007494|49.25872007494|49.25872007494||49.25872007494|49.25872007494|49.25872007494|48.315591665162||47.862258112048|47.654084468704|47.654084468704|47.654084468704|-54.063809103155|-54.063809103155|-54.063809103155|-54.063809103155|-54.063809103155|-54.063809103155|-54.063809103155|-54.063809103155|-54.063809103155|-54.063809103155|-54.063809103155|-54.063809103155|-54.063809103155|-54.063809103155|-54.063809103155||-54.063809103155|-54.063809103155|-54.063809103155|-55.3695107504|-58.034156910166|-59.078208622651|-59.253564288569|50.932130999571|50.932130999571|50.932130999571|50.932130999571|50.932130999571|50.932130999571|50.932130999571|50.932130999571|50.932130999571|50.932130999571|50.932130999571|46.924447796087|45.62251511916|44.001844632454|42.424331704585|41.98000191738|28.805050839868|27.50861738996|27.211504096544|27.211504096544|27.211504096544|27.211504096544|27.211504096544|27.211504096544|27.211504096544|27.211504096544|26.16418416716|24.791870728878|-33.652413812362|-33.652413812362|-33.652413812362|-33.652413812362|-33.652413812362|-33.652413812362|-33.652413812362|-33.652413812362|-33.652413812362|-33.652413812362|-33.652413812362|-33.652413812362|-33.652413812362|-33.652413812362|-35.313459465992|-37.301344207141|-37.373715934061|-37.496856010516|-38.368262490254|-39.90419940004|-39.90419940004|-39.90419940004|-40.344166321327|-44.238611516605|-44.238611516605|-44.238611516605|-44.238611516605||-45.137899514978|-46.540167195868|-46.621295672072|-47.735327965036|-49.930364880313|-52.272626754696|-52.654030770124|-53.228922704923|-54.441026957022|46.864794702671|46.864794702671|46.864794702671|46.864794702671|46.776234319268|46.776234319268|46.776234319268|46.776234319268|46.723441919962|-52.938930975759|-52.938930975759|-52.938930975759|-52.938930975759|-52.938930975759|-52.938930975759|-52.938930975759|-52.938930975759|-52.938930975759|-52.938930975759|-52.938930975759|-52.938930975759|-52.938930975759|-52.938930975759|-52.938930975759|-52.950530250165|-52.975566660136|-54.028684813414|-55.282426205646|-55.561387062088|-55.561387062088|-55.561387062088||-56.67026606903|-56.67026606903|-57.274185724894|-57.687489584463|-58.227411353342|-58.250563216187|-58.250563216187|-58.250563216187|-58.250563216187|-60.096737941081||-61.282624401643|-61.282624401643|-61.535653851258|-61.535653851258|-61.535653851258|-61.535653851258|-61.535653851258|-61.535653851258|-61.535653851258|-61.535653851258|-63.185121719293|56.356871321759|56.356871321759|56.356871321759|56.356871321759|56.356871321759|56.356871321759||56.356871321759|56.356871321759|56.356871321759|56.356871321759|55.8623505731|54.31922564165|54.31922564165|54.31922564165|54.26558149806|54.099150787676|54.099150787676|54.099150787676|54.099150787676|54.099150787676|54.099150787676|54.099150787676|54.099150787676|54.099150787676|54.099150787676|54.099150787676|54.099150787676|54.099150787676|54.099150787676|51.881836081969|50.252649132395||50.252649132395|48.73281472426|48.73281472426|48.73281472426|-56.445542279701|-56.445542279701|-56.445542279701|-56.445542279701|-56.445542279701|-58.606159360123|-61.557956014422|-62.580569524697|-62.580569524697|-62.580569524697|-64.389094532785|-64.7627055441|-64.7627055441|-64.7627055441|-64.7627055441|-64.7627055441|-64.7627055441|-64.7627055441|-64.7627055441|-64.7627055441|-64.7627055441|-64.7627055441|-64.7627055441|-64.7627055441|-65.492449578826|-65.615187995361|-65.615187995361
09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP|51.00905195934|51.00905195934|51.00905195934|51.00905195934|51.00905195934|51.00905195934|51.00905195934|51.00905195934|51.00905195934|51.00905195934|51.00905195934|51.00905195934|51.00905195934|51.00905195934||51.00905195934|51.00905195934|51.00905195934|50.834503033232|49.240557408411|47.713397476495|46.966554294495|45.142836290894|-49.194686185065|-49.194686185065|-49.194686185065|-49.194686185065|-49.194686185065|-49.194686185065|-49.194686185065|-49.194686185065|-49.194686185065|-49.194686185065|-49.224093607999|-49.446126661969|-49.446126661969||-49.446126661969|-50.284584162713|45.87145318598|45.87145318598||45.87145318598|45.87145318598|45.87145318598|45.87145318598|45.87145318598|45.87145318598|45.87145318598|45.87145318598||45.577581463125|45.577581463125|45.577581463125|45.005091625084|44.566213137165|44.494124843296|44.378473336627|43.843305224765|43.767562462874|-48.279479441224|-48.279479441224|-48.279479441224|-48.279479441224|-48.279479441224|-48.279479441224|-48.279479441224|-48.519976546564|44.637610395465||44.637610395465|44.637610395465|44.637610395465|44.637610395465|-47.973745845931|-47.973745845931|-47.973745845931|-47.973745845931|-47.973745845931|-47.973745845931|-47.973745845931|-47.973745845931|-47.973745845931|-47.973745845931|-47.973745845931|-47.973745845931|-48.48638145038|44.355823012998|44.355823012998|44.355823012998|44.355823012998|44.355823012998|44.355823012998|44.355823012998|44.355823012998|44.355823012998|44.355823012998|44.355823012998|44.355823012998|44.355823012998|44.355823012998|44.355823012998|44.355823012998|44.355823012998|44.355823012998|44.355823012998|44.355823012998|44.355823012998|44.355823012998|44.355823012998|44.355823012998|44.355823012998|44.355823012998||44.355823012998|44.108896138074|44.108896138074|44.108896138074|44.108896138074|44.108896138074|43.999329330526|43.53425529489|42.808616511128|41.440132635723|41.282570425241|41.282570425241|40.707855612667|-44.671660521109|-44.671660521109|-44.828510605052|-44.942297683766|-44.942297683766|-45.169775153322|-45.396972180653|-45.815525162273|-46.080029796737|-46.080029796737|-46.163998868905|-46.163998868905|-46.163998868905|-46.163998868905|-46.163998868905|-46.163998868905|-46.163998868905|-46.163998868905|-46.163998868905|-46.163998868905|-46.163998868905|-46.163998868905|-46.163998868905|-46.163998868905|-46.163998868905|-46.163998868905|-46.163998868905|-46.292220304236|-46.612466809733|-46.617974898173|-46.617974898173|-46.617974898173|-46.617974898173|-46.901639564119|-46.980711415169|-47.507458848818|-48.322733105403|-48.401719007721|-48.401719007721|-48.401719007721|-48.401719007721|-48.401719007721|-48.401719007721|-48.401719007721|-48.401719007721|-48.401719007721|-48.490798643155|-48.578666557783|-49.495187191957|-49.547636979884|-49.547636979884|-49.890707433297|46.465804768313|46.465804768313|46.465804768313|46.465804768313|46.465804768313|46.465804768313|46.465804768313|46.465804768313|46.465804768313|46.465804768313|46.465804768313|46.465804768313|46.465804768313|46.465804768313|46.370340877892|46.031224538631|46.031224538631|46.031224538631|46.031224538631|46.031224538631|46.031224538631|44.68802780768|44.341086495374|44.341086495374|44.341086495374|44.341086495374|44.341086495374|44.341086495374|44.280993802866|44.280993802866|44.280993802866|44.280993802866||44.280993802866|44.280993802866|44.280993802866|43.094994818193|42.421104310864|42.404434203065|42.404434203065|42.404434203065|||42.404434203065|42.404434203065|42.404434203065|42.404434203065|42.404434203065|42.404434203065|42.404434203065|42.404434203065|42.404434203065|42.404434203065|-48.194661504683|-48.194661504683|-48.194661504683|-48.194661504683|-48.91017827133|-48.977015062799|-48.977015062799|-48.977015062799|-48.977015062799|-48.977015062799|-48.977015062799|-48.977015062799||-48.977015062799|-48.977015062799|-48.977015062799|-48.977015062799|-48.977015062799|-48.977015062799|-48.977015062799
09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP||||||||13.137568913778|13.137568913778|13.137568913778|12.733409681674|12.709344429833|11.024271747649|9.6880801752539|9.1810482542719|9.1810482542719|9.1810482542719|9.1810482542719|9.1810482542719|9.1810482542719|9.1810482542719|9.1810482542719|9.1810482542719|9.1810482542719|9.1810482542719|9.1810482542719|9.1810482542719|8.3756091375048|8.0188469768581|8.0188469768581|8.0188469768581|8.0188469768581|7.8668271355669|7.8668271355669|7.8668271355669|7.8668271355669||7.8668271355669|7.8668271355669|7.8668271355669|7.8668271355669||7.8668271355669|7.2953635115139|-8.748008334255|-8.748008334255|-9.0150090451768|7.7205456897361|7.4428284614995|6.5470314522269|6.0731635754986|-6.7436117039755|-6.7436117039755|-6.7436117039755|-6.7436117039755|-6.7436117039755|-6.7436117039755|-6.7436117039755|-6.7436117039755|-6.8290131474683|-6.8611255382111|-6.9034726856606|-6.9498935111894|-6.9498935111894|-6.9498935111894|-6.9498935111894|-6.9498935111894|-6.9498935111894|-7.0309927340496|-7.1066586834577|-7.1462872936093|-7.2747634465787|-7.2880706848141|-7.3417451449496|6.5839998511509|6.5839998511509|6.5839998511509|6.5839998511509|6.5839998511509|6.5839998511509|6.5839998511509|6.5839998511509|6.5839998511509|6.5839998511509|5.9700000317048||-6.6892869129904|-6.6892869129904|-6.6892869129904|-6.6892869129904|-6.7547634856709|-6.7808483460224|-6.7981648289137|6.2258114822445|6.2258114822445||6.2258114822445|6.2258114822445|6.2258114822445||6.2258114822445|6.2258114822445|6.2258114822445|6.2258114822445||6.2258114822445|6.2258114822445|6.2014572364023|6.1295768809822|6.1295768809822|6.1263914108898|6.1263914108898|-6.5879027911587|-6.5879027911587|-6.5879027911587|-6.5879027911587|-6.5879027911587|-6.6504476675903|-6.7353904513343|-6.7353904513343|-6.7353904513343|-6.7353904513343|-6.7353904513343|-6.8248784572795|-6.8987536729392|-7.0230598252147|-7.1228443297114|-7.1787157226896|-7.3213509375625|6.636678986933|6.636678986933|6.636678986933|6.636678986933|6.636678986933|6.5957544966827|6.5158384292534|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2030331441776|-7.2558528195242|-7.2558528195242|-7.2558528195242|-7.2558528195242|-7.2558528195242|-7.2558528195242|-7.2558528195242|-7.2558528195242|-7.3646962892583|-7.3646962892583|-7.3646962892583|-7.3646962892583|-7.3646962892583|-7.3646962892583|-7.3646962892583|-7.4257977773529|-7.4257977773529|-7.4257977773529|-7.4625528443502|-7.6478365647182|-7.7214850040922|-7.8672040063964|-7.8672040063964|-8.0041154312676|-8.1117945962025|-8.1169942808232|-8.2822158548656|-8.4130175614162||-8.803908297729|-9.0282317502758|-9.1319239253756|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139||7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.957067014139|7.0581196138818|7.0581196138818|7.0581196138818|7.0581196138818|7.0581196138818|7.0384657459743|-8.2430723083751|-8.2430723083751|-8.2430723083751|-8.2430723083751|-8.7456358950156|-9.3140399236169|||-9.9755995294217|-10.031777543135|-10.11864187354|-10.450042967303|-10.450042967303|-10.450042967303|-10.450042967303|-10.450042967303|-10.450042967303|-10.450042967303|-10.450042967303|-10.450042967303|-10.450042967303|-10.450042967303|-10.450042967303|9.7138224961247|9.7138224961247|9.7138224961247|9.7138224961247|9.7138224961247
09963|103499|/equities/txc|MSCI_EEM_SMALLCAP||||||||84.376062141989|84.376062141989|84.376062141989|84.376062141989|84.376062141989|84.376062141989|84.376062141989|84.376062141989|84.376062141989|84.376062141989|84.376062141989|84.376062141989|84.376062141989|84.376062141989|84.376062141989|82.523402040903|82.489389511911|82.489389511911|80.132655776174|79.508504298695|-83.238610431085|-83.238610431085|-83.238610431085|-83.238610431085|-83.238610431085|-83.67068054558|-83.745196791502|-84.266887951794|-84.528512252133||-84.528512252133|-84.528512252133|-85.609456447276|-86.399399019515||-86.692551439003|-86.692551439003|-86.692551439003|-86.692551439003|-86.692551439003|-86.692551439003|-86.692551439003|-86.692551439003|-86.692551439003|-86.692551439003|-86.692551439003|-86.692551439003|-86.692551439003|-86.692551439003|-86.692551439003|-86.692551439003|-86.692551439003|-86.692551439003|-86.692551439003|-86.692551439003|-86.692551439003|-86.692551439003|-86.692551439003|-87.863945873795|-88.024628566884|-88.024628566884|-88.744036064306|-89.76559104937|-90.362187315179|-90.362187315179|-90.362187315179|-90.362187315179|-90.362187315179|-90.362187315179|-90.362187315179|-90.919097610263|-93.49899768382|-94.847592398899|-94.847592398899|-94.847592398899|-94.847592398899|-94.847592398899|-94.847592398899||-94.847592398899|-94.847592398899|-94.847592398899|-94.847592398899|-94.847592398899|-94.847592398899|-94.847592398899|-94.847592398899|-94.847592398899||88.974549738163|88.974549738163|88.974549738163||88.974549738163|88.974549738163|88.974549738163|88.974549738163||88.974549738163|88.974549738163|88.974549738163|88.974549738163|88.974549738163|85.69539972151|85.69539972151|85.69539972151|85.69539972151|84.340524891635|84.340524891635|84.340524891635|84.340524891635|84.340524891635|84.340524891635|84.340524891635|84.340524891635|84.340524891635|84.340524891635|84.340524891635|84.340524891635|84.195090527912|84.195090527912|83.500105164206|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.450962528896|-88.862181435373|-89.613878202383|-89.613878202383|-89.613878202383|-89.613878202383|-89.613878202383|-89.613878202383|-89.613878202383|-89.613878202383|-89.613878202383|-89.613878202383|-89.613878202383|-89.613878202383|-89.613878202383|-89.613878202383|-89.613878202383|-92.337645583621|-94.286268293053|-95.262522021036|-96.430580023373|-97.74508738898|94.708862616055|94.708862616055|94.708862616055|94.620962700836|93.817734384528|92.747480021573|92.680535646121|92.500595247128|91.300664437456|91.015272235363||91.015272235363|91.015272235363|91.015272235363|91.015272235363|91.015272235363|91.015272235363|91.015272235363|91.015272235363|90.133638275431|90.042928789243|89.203257770654|88.292508888373|87.347233454529|86.135814949477|85.328684803075|83.954090750026|83.727490174226|83.727490174226|83.727490174226|83.727490174226||83.230545824824|82.40616270575|81.317956781753|80.447730859527|79.369699090067|79.038558528758|78.522163076951|78.522163076951|78.522163076951|77.681065771994|77.681065771994|76.7511821566|-87.233695448633|-87.233695448633|-87.233695448633|-87.233695448633|-88.559662542074|-92.855180432762|||-98.210537094755|-98.210537094755|-98.210537094755|-101.37837276954|-102.45374955621|-103.05416795376|-103.321297133|-103.91912129015|-103.91912129015|-103.91912129015|-103.91912129015|-103.91912129015|-103.91912129015|-103.91912129015|-103.91912129015|-103.91912129015|-103.91912129015|-103.92234050124|-103.92234050124|-103.92234050124
09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP||||||||-80.285052027059|-80.950060435746|-81.762630268237|-81.762630268237|-81.762630268237|-81.762630268237|-81.762630268237|-81.762630268237|-81.762630268237|-82.152917857855|-82.497690832052|-83.049269069849|-83.049269069849|-83.049269069849|-83.049269069849|-83.049269069849|-83.049269069849|-83.854746886556|-84.921943952049|-85.673377778094|-85.673377778094|-85.673377778094|-86.487086165791|-86.680094892058|-87.25566056732|-87.311841260103|-87.479824978673|-88.072030551526|-90.330031826864||-91.650036973832|-92.81670757916|-94.401900785791|-95.518775005724||-96.112985426863|-96.112985426863|-96.112985426863|-96.112985426863|-96.112985426863|-96.112985426863|-96.112985426863|-96.112985426863|-96.112985426863|-96.112985426863|-96.853319175464|-96.880455510902|-96.880455510902|-96.880455510902|-96.880455510902|-96.880455510902|-96.880455510902|-96.880455510902|-96.880455510902|-96.880455510902|-96.880455510902|-96.880455510902|-96.880455510902|-96.880455510902|-96.880455510902|-96.880455510902|-96.880455510902|-96.880455510902|-96.880455510902|-96.880455510902|-96.880455510902|-96.880455510902|-98.506065493478|-99.069844598978|-99.069844598978|-99.069844598978|-100.20538220958|-101.06153578843|-102.16281525388|96.411540511644|96.411540511644|96.411540511644|96.411540511644||96.411540511644|96.411540511644|96.411540511644|96.411540511644|96.411540511644|96.411540511644|96.411540511644|96.411540511644|96.411540511644||96.411540511644|96.411540511644|96.411540511644||96.411540511644|96.411540511644|96.411540511644|95.879342265629||95.879342265629|95.879342265629|95.197219591617|95.197219591617|95.197219591617|95.197219591617|-101.67787835807|-101.67787835807|-101.67787835807|-101.67787835807|-101.83652981354|-101.89059054668|-102.74510052265|-102.98836877486|-102.98836877486|-102.98836877486|-102.98836877486|-102.98836877486|-102.98836877486|-106.16643754797|-107.0367872644|-107.65991999579|-108.19356014411|102.482963042|102.482963042|102.17649758272|102.17649758272|101.96481183052|101.96481183052|101.76645758946|101.40717509941|101.20241677712|-106.09414126878|-106.09414126878|-106.09414126878|-106.09414126878|-106.09414126878|-106.09414126878|-106.09414126878|-106.09414126878|-106.09414126878|-106.76824552257|-106.76824552257|-106.76824552257|-106.76824552257|-106.76824552257|-106.76824552257|-106.76824552257|-106.76824552257|-106.76824552257|-106.76824552257|-106.76824552257|-106.76824552257|-106.76824552257|-106.76824552257|-106.98138238809|-106.98486923533|-107.07077375292|-107.07077375292|-107.07077375292|-107.07077375292|-107.07077375292|-107.07077375292|-107.07077375292|-107.07077375292|-107.07077375292|-107.07077375292|-107.07077375292|-107.27132639325|-107.27132639325|-108.45702864767|-109.86892071963|-110.13213413292|-110.56348236992|-111.26498041102|-112.84997823446|-114.22219803829|-115.34090182958|-115.34090182958|-115.34090182958|-115.34090182958|-115.34090182958|-115.34090182958|-115.34090182958|-115.6843353662||108.45957685236|108.45957685236|108.45957685236|108.45957685236|108.45957685236|108.45957685236|108.45957685236|108.14952983596|107.66614426218|107.32349362464|105.55388180516|105.00431311684|103.58812568538|103.23680631709|101.05117464621|101.05117464621|101.05117464621|100.47984524224|100.47984524224|100.17205026915||99.468944743501|98.382160826112|98.003528697602|98.003528697602|98.003528697602|98.003528697602|98.003528697602|98.003528697602|98.003528697602|98.003528697602|97.976142997336|96.390158885929|-109.24188180189|-109.24188180189|-109.24188180189|-109.24188180189|-109.24188180189|-112.15764644655|||-114.88120225864|-114.88120225864|-114.88120225864|-118.00689139848|-119.50765710943|-120.56406345492|-121.70053173717|-121.70053173717|-121.70053173717|-121.70053173717|-121.70053173717|-121.70053173717|-121.70053173717|-121.70053173717|-122.83392415242|113.66332765599|113.66332765599|113.66332765599|113.66332765599|113.66332765599
09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP||||||||-20.507786369607|-20.507786369607|-20.507786369607|-20.507786369607|-20.507786369607|-20.507786369607|-20.507786369607|-20.507786369607|-20.772539986819|-20.811154777971|-20.848506538037|-20.984451285074|-20.996852746066|-20.996852746066|-21.127057356367|-21.249508745946|-21.332787071641|-21.473890022053|-21.473890022053|-21.473890022053|-21.473890022053|-21.473890022053|-21.473890022053|-21.473890022053|-21.473890022053|-21.501544532526|-21.545226611545|-21.545226611545|-21.545226611545||-21.545226611545|-21.545226611545|-21.545226611545|-21.545226611545||-21.545226611545|-21.545226611545|-21.545226611545|-21.545226611545|-21.545226611545|-21.545226611545|-21.545226611545|-21.545226611545|-21.545226611545|-21.545226611545|-21.545226611545|-21.545226611545|-21.545226611545|-21.545226611545|-21.545226611545|-21.545226611545|-21.545226611545|-21.65580626533|-21.712007533683|-21.745921328795|-21.745921328795|-21.745921328795|-21.745921328795|-21.745921328795|-21.745921328795|-21.745921328795|-21.898245497028|-22.142494488072|-22.247215789424|-22.247215789424|-22.275552739385|-22.275552739385|-22.275552739385|-22.275552739385|-22.275552739385|-22.275552739385|-22.311484854019|-22.311484854019|-22.426650304039|-22.543500761677|-22.762223831469|-22.908025440965|-22.964204409804||-22.964204409804|-22.964204409804|-22.964204409804|-22.964204409804|-22.964204409804|-22.964204409804|-22.964204409804|-22.964204409804|-22.964204409804||22.014577490863|22.014577490863|22.014577490863||22.014577490863|22.014577490863|22.014577490863|22.014577490863||22.014577490863|22.014577490863|22.014577490863|21.799530354668|21.665683577151|21.665683577151|21.665683577151|21.665683577151|21.665683577151|21.665683577151|21.459092376068|-22.41439021338|-22.41439021338|-22.41439021338|-22.41439021338|-22.41439021338|-22.41439021338|-22.41439021338|-22.41439021338|-22.49091260508|-22.49091260508|-22.573349900639|-22.573349900639|-22.606499720057|-22.887777170031|-22.907960975243|-22.907960975243|-22.907960975243|-22.922733187756|-23.20303691767|-23.212409942834|-23.212409942834|-23.212409942834|-23.212409942834|-23.212409942834|-23.355510466064|-23.656894199015|-23.883035756881|22.242445731897|21.808273395718|21.328635940752|-22.575861153474|-22.575861153474|-22.575861153474|-22.575861153474|21.73708940651|21.73708940651|21.73708940651|21.73708940651|21.73708940651|21.73708940651|21.73708940651|21.73708940651|21.73708940651|21.73708940651|21.73708940651|21.518988992395|21.434988023641|21.419975298916|21.419975298916|21.419975298916|21.333306120805|21.129082078026|21.129082078026|20.993424488754|20.798248372311|20.676490630487|20.676490630487|20.676490630487|20.676490630487|20.676490630487|20.676490630487|20.676490630487|20.468322583679|20.231469283108|20.212338977396|20.212338977396|20.212338977396|20.185603018822|20.185603018822|20.146841339182|20.146841339182|20.146841339182|20.146841339182|20.146841339182||20.146841339182|20.146841339182|20.146841339182|20.146841339182|19.918712620284|19.754125176034|19.676805772342|19.529783979563|19.449733552997|19.449733552997|19.335815546319|19.325906247348|19.177045950735|19.177045950735|19.046717044871|18.99635258997|18.92094740696|-20.050882021294|-20.050882021294|-20.050882021294||-20.050882021294|-20.050882021294|-20.050882021294|-20.050882021294|-20.050882021294|-20.050882021294|-20.050882021294|-20.053437476272|-20.053437476272|-20.053437476272|-20.053437476272|-20.053437476272|-20.053437476272|-20.053437476272|-20.053437476272|-20.053437476272|-20.053437476272|-20.053437476272|||-21.70588099596|-21.70588099596|-21.70588099596|20.59100631795|20.59100631795|20.59100631795|20.406674534322|20.229638371468|20.089676203552|20.089676203552|19.890033197775|19.890033197775|19.755592399587|19.630950089874|19.630950089874|19.630950089874|19.630950089874|19.630950089874|19.614945328437|19.60456210326
09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP|0.7488092243842|0.7488092243842|||0.72117695214259|0.71080485393368|0.71080485393368|0.69228317792506|0.68170349857643|0.64522612383448|-0.75835983631254|-0.82428872449797|-0.85549208462704|-0.85549208462704||-0.85549208462704|-0.85653469224467|-0.85653469224467|-0.85653469224467|-0.85653469224467|-0.85653469224467|-0.85653469224467|-0.85653469224467|-0.85653469224467|-0.85653469224467|-0.85653469224467|-0.85653469224467|-0.85653469224467|-0.85653469224467|-0.85653469224467|-0.85653469224467|-0.85653469224467|-0.85653469224467|-0.85791320883804|-0.85791320883804|-0.85851468072527||-0.86418297805381|-0.86428481011781|-0.86428481011781|-0.86428481011781||-0.86428481011781|-0.86428481011781|-0.86428481011781|-0.86428481011781|-0.86428481011781|-0.86428481011781|-0.86428481011781|-0.86428481011781|-0.86428481011781|-0.86428481011781|-0.86428481011781|-0.86428481011781|-0.87114978796014|-0.87329840173117|-0.87329840173117|-0.87329840173117|-0.87329840173117|-0.87329840173117|-0.87329840173117|-0.87329840173117|-0.87329840173117|-0.87329840173117|-0.87329840173117|-0.87454772839119|-0.87454772839119|-0.87454772839119|-0.87454772839119|-0.87454772839119|-0.87454772839119|-0.87454772839119|-0.87454772839119|-0.87454772839119|-0.87454772839119|-0.87454772839119|-0.87454772839119|-0.87454772839119|-0.87454772839119|-0.87454772839119|-0.87454772839119|-0.87454772839119|-0.88339054114136|-0.88339054114136|-0.88339054114136|-0.88339054114136|-0.88339054114136|-0.88339054114136|-0.88339054114136||-0.88339054114136|-0.88339054114136|-0.88339054114136|-0.88339054114136|-0.88339054114136|-0.88339054114136|-0.88339054114136|-0.88339054114136|-0.8909894672424|-0.89526605577274|-0.89807337821638|-0.89984347718782|-0.89984347718782|-0.89984347718782|-0.90339983694929|-0.90339983694929|-0.90339983694929|-0.90734224397216|-0.90734224397216|-0.90734224397216|-0.90734224397216|-0.90734224397216|-0.90734224397216|||-0.90734224397216|-0.91093582663574|-0.91215092113325|-0.91433435866909|-0.92314928317155||-0.92558554322736|-0.92558554322736|-0.92759505147423||-0.92982783841519|-0.9407431006036|-0.9407431006036|-0.9407431006036|-0.9407431006036|-0.9407431006036|-0.9407431006036|-0.9407431006036|-0.94438331410664|-0.94438331410664|-0.94438331410664|-0.94438331410664|-0.94438331410664|-0.94438331410664|-0.94438331410664|-0.94438331410664|-0.94438331410664|-0.94438331410664|-0.94438331410664|-0.94438331410664|-0.94438331410664|-0.94438331410664|-0.94438331410664|-0.95487032980143|-0.96402260164882|-0.99252508526009|-1.011471328162|0.92435388727801|0.92435388727801|0.92435388727801|0.92435388727801|0.92435388727801|0.92435388727801|0.92435388727801|0.92435388727801|0.92435388727801|0.92435388727801|0.92435388727801|0.92435388727801|0.92435388727801|0.92435388727801|0.91150429363402|0.90139368303784|0.89629435933374|0.89629435933374||0.89629435933374|0.89629435933374|0.89629435933374|0.89629435933374|0.89629435933374|0.89629435933374|0.89629435933374|0.89629435933374|0.89629435933374|0.89629435933374|0.89629435933374|0.88588264360187|0.88181406341391|0.87757116647117|0.85966337905842|0.85966337905842|0.85966337905842|0.85966337905842||0.85966337905842|0.85966337905842|0.85966337905842|0.85966337905842|0.85966337905842|0.85966337905842|0.85966337905842|0.85966337905842|0.85966337905842|0.85966337905842|0.85966337905842|0.85966337905842|0.85966337905842|0.84407039799644||0.82813380402937|0.82320421318892|0.81823957003015|0.81823957003015|0.81823957003015|0.81823957003015||0.81387731473598|0.81236369456353|0.80734856421752|0.79927616974825|0.78794650064784|0.78794650064784|0.78794650064784|0.78794650064784|0.78355167891005|0.77172410582414|0.77086313608388|0.77086313608388|0.76179233461729|0.69338041179833|-0.89156740764708|-0.89156740764708|-0.91924158246352|-0.94026839966061|-1.0044649136782|-1.0074566460098|-1.0074566460098|||-1.0082851821013|-1.011427984616|-1.0171788741315|-1.0171788741315|-1.0171788741315|-1.0171788741315|-1.0171788741315|-1.0171788741315||-1.0171788741315|-1.0171788741315|-1.0171788741315|-1.0171788741315|-1.0171788741315|-1.0347921371706|-1.0347921371706|-1.0347921371706
09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP|-1398.0799873702|-1421.4444792395|-1426.2966220566|-1426.2966220566|-1426.2966220566|-1432.2239621158|-1457.1099646882|-1473.8832906883|-1473.8832906883|-1473.8832906883|-1495.9647308104|1363.9198433305|1363.9198433305|1363.9198433305|1363.9198433305|1363.9198433305|1363.9198433305|1363.9198433305|-1490.7954841581||-1490.7954841581|-1490.7954841581|-1490.7954841581|-1501.1282967425|-1522.8870519904|-1542.9008525424||-1542.9008525424|-1542.9008525424|-1542.9008525424|-1542.9008525424|-1542.9008525424|-1542.9008525424|-1542.9008525424|-1542.9008525424|-1547.6564716291|-1570.4238573657|-1580.3431924831|-1584.210055147|-1584.210055147|-1584.210055147||-1584.210055147|-1584.210055147|-1584.210055147|-1584.210055147|-1596.5389162549|-1618.8765464898|-1622.9563757062|-1622.9563757062|-1622.9563757062|-1622.9563757062|-1622.9563757062|-1622.9563757062|-1622.9563757062|-1622.9563757062|-1622.9563757062|-1635.4625962708|-1656.8806747301|-1687.072962428|-1716.7366072876|1558.7839450397|1558.7839450397|1558.7839450397|1558.7839450397|1558.7839450397|1558.7839450397|1558.7839450397|1558.7839450397|1558.7839450397|1558.7839450397|1558.7839450397|1529.209930795|-1693.6322038108|-1693.6322038108|-1693.6322038108|1582.3721336864||1582.3721336864|1582.3721336864|1582.3721336864|1582.3721336864|1582.3721336864|1582.3721336864|1582.3721336864|1582.3721336864|1560.5746598806||1560.5746598806|1560.5746598806|1560.5746598806|1560.5746598806|1560.5746598806|1560.5746598806|1560.5746598806|1560.5746598806|1560.5746598806|1560.5746598806|1560.5746598806|1560.5746598806|1560.5746598806||1560.5746598806|1560.5746598806|1560.5746598806|1560.5746598806|1560.5746598806|1560.5746598806|1560.5746598806|1560.5746598806|1547.2496899064|1538.1674819325|1538.1674819325|1535.5639122167|1529.798823904|-1666.898008614|-1666.898008614|-1666.898008614|-1666.898008614|-1666.898008614|-1666.898008614|-1666.898008614|-1666.898008614|-1666.898008614|-1680.8311139006|-1686.1457160202|-1717.7008267737||-1760.3897871813|-1802.1997662475|-1807.9663269178|-1829.7847743961|-1829.7847743961|-1829.7847743961|-1829.7847743961||-1829.7847743961|-1844.8823440289|-1844.8823440289|-1844.8823440289|-1844.8823440289|-1844.8823440289|-1868.2164584246|-1868.2164584246|-1868.2164584246|-1874.2238128546|-1919.8487040073|-1952.370772736|-1963.2508368941|-2011.9008932613|-2027.6732879769|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1849.5675060311|1772.6250623111|1761.3634916457|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1937.2781730682|-1952.7757831183|-1978.5674933953|-1982.4583137878|-1990.0615336884|-1990.0615336884|-1990.0615336884|-1990.0615336884|-1990.0615336884|-1990.0615336884|-1990.0615336884|-1990.0615336884|-1990.0615336884|-2046.6753583706|-2046.6753583706|-2086.4836949018|-2103.1652735237|-2185.9058526891||1908.6650940596|1908.6650940596|1908.6650940596|1908.6650940596|1908.6650940596|1908.6650940596|1908.6650940596|1895.9411231263||1895.9411231263|1895.9411231263|1895.9411231263||1895.9411231263||1895.9411231263|1895.9411231263|1895.9411231263|1895.9411231263|1895.9411231263|1895.9411231263|1886.0623346151||1847.3915263085|1836.7544736761|1830.7168584719|1830.7168584719|1830.7168584719|1799.7770866701|1776.5078659399|1733.1266396236|1733.1266396236|1733.1266396236||1683.9545873748|1656.0477867219|1656.0477867219|1656.0477867219|1633.5145073522|1633.5145073522
09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP||||||||84.030678800792|84.030678800792|84.030678800792|84.030678800792|84.030678800792|84.030678800792|84.030678800792|84.030678800792|84.030678800792|84.030678800792|84.030678800792|84.030678800792|84.030678800792|84.030678800792|84.030678800792|80.661869742308|79.177613961149|79.177613961149|78.941795494213|75.844708682271|-86.456530104539|-86.456530104539|-86.456530104539|-86.456530104539|-86.456530104539|-86.456530104539|-86.456530104539|-86.601702913599|78.738759710973||78.738759710973|78.738759710973|78.738759710973|78.738759710973||78.738759710973|78.738759710973|78.738759710973|78.738759710973|78.738759710973|78.738759710973|78.738759710973|78.738759710973|78.738759710973|78.738759710973|78.738759710973|78.738759710973|-91.126188157906|-91.126188157906|-91.126188157906|-91.126188157906|-91.126188157906|-91.126188157906|-91.126188157906|-91.126188157906|-91.126188157906|-91.126188157906|-91.126188157906|-91.126188157906|-91.126188157906|-91.126188157906|-91.126188157906|-91.126188157906|-91.126188157906|-91.126188157906|-91.126188157906|-91.126188157906|-91.126188157906|-91.126188157906|-91.126188157906|-91.126188157906|-93.579102276553|-96.271223225847|-98.540248622116|-99.778051735755|-105.97561219202|85.717336759506|85.717336759506||85.717336759506|84.863704797889|83.309670471776|76.290635396244|76.290635396244|76.290635396244|69.778485723339|67.487206613578|66.540415765428||66.540415765428|66.540415765428|66.540415765428||66.540415765428|66.540415765428|66.540415765428|66.540415765428||66.540415765428|66.540415765428|66.540415765428|66.540415765428|66.540415765428|66.540415765428|63.644912085692|62.247419304514|62.247419304514|61.058955555372|61.058955555372|61.058955555372|61.058955555372|61.058955555372|61.058955555372|61.058955555372|61.058955555372|60.165504222901|56.928337686362|56.318318258467|56.318318258467|56.080022913368|56.080022913368|53.82458555962|53.82458555962|53.82458555962|53.82458555962|53.82458555962|53.82458555962|50.460651215198|47.950725564562|47.561915513765|46.891017830915|45.975811145508|45.975811145508|45.975811145508|45.975811145508|45.975811145508|45.975811145508|45.975811145508|45.975811145508|45.975811145508|45.975811145508|45.975811145508|45.975811145508|-49.466680407667|-49.466680407667|-49.466680407667|-49.466680407667|-49.466680407667|-49.466680407667|-49.466680407667|-49.466680407667|-49.466680407667|-49.474089596166|-49.582323892794|-49.663691476409|-50.792990317416|-51.05887880863|-52.026531755276|47.685597029309|47.685597029309|47.685597029309|47.685597029309|47.685597029309|47.685597029309|47.685597029309|47.685597029309|47.685597029309|47.685597029309|47.685597029309|47.685597029309|47.685597029309|47.641624210461|47.641624210461|47.641624210461|47.641624210461|47.641624210461|47.641624210461|47.641624210461|47.641624210461|47.641624210461|47.641624210461|47.641624210461|47.641624210461||47.641624210461|47.641624210461|47.641624210461|47.641624210461|47.641624210461|47.524029358873|46.482254885577|45.95250627613|45.636115626228|45.406796750904|44.288107034763|43.28678504317|-47.459872553757|-47.459872553757|-47.459872553757|-47.459872553757|-47.630415304956|-47.658794783284|-47.775264272502|-47.775264272502||-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-47.775264272502|-51.572515392095|-54.925018204351|||-57.870390325294|-57.870390325294|-58.155990182809|52.648985937392|52.648985937392|52.648985937392|51.804428183542|51.688253494883|-55.514519419169|-55.514519419169|-55.514519419169|-55.514519419169|-55.514519419169|-55.514519419169|-55.514519419169|-55.514519419169|-55.514519419169|52.0442205311|52.0442205311|52.0442205311
09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP||-12.297453509517|11.549789832033|11.549789832033|11.549789832033|11.416432722848|11.38238603544|11.38238603544||11.305428843496|11.085476986565|10.813863454039|10.774682114803|10.774682114803|10.774682114803|10.774682114803|10.774682114803|10.774682114803|10.774682114803|10.774682114803|10.774682114803|10.774682114803|10.774682114803|10.774682114803|10.774682114803|10.774682114803|10.774682114803|10.774682114803|10.774682114803|10.663536149355|10.636150923142|-11.164174331209|-11.164174331209|-11.164174331209|-11.164174331209|-11.164174331209||-11.164174331209|-11.164174331209|-11.178526733739|-11.190249850858|-11.190249850858|-11.190249850858|-11.190249850858|-11.210277427688|-11.219693840779||-11.219693840779|-11.219693840779|-11.219693840779|-11.219693840779|-11.219693840779|-11.219693840779|-11.219693840779|-11.219693840779|-11.219693840779|-11.219693840779|-11.219693840779|-11.219693840779|-11.219693840779|-11.219693840779|-11.219693840779|-11.219693840779|-11.219693840779|-11.219693840779|-11.219693840779|-11.219693840779|-11.219693840779|-11.219693840779|-11.348548983244|-11.395103077615|-11.395103077615|-11.395103077615|-11.395103077615|-11.395103077615|-11.395103077615|-11.395103077615|-11.395103077615|-11.395103077615|-11.395103077615|-11.395103077615|-11.395103077615|-11.395103077615|-11.425114477702|-11.43117647666|-11.43117647666|-11.43117647666|-11.43117647666|-11.43117647666|-11.43117647666|-11.43117647666|-11.43117647666|-11.43117647666|-11.43117647666|-11.43117647666|-11.43117647666|-11.43117647666|-11.43117647666|-11.43117647666|-11.43117647666|-11.497417932288|-11.547686529972|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|11.087078142123|10.937864886341|10.884850089879|10.872037490615|10.872037490615|10.83837470347|10.721527728044|10.626366399506|10.626366399506|10.626366399506|10.626366399506|10.626366399506|10.626366399506|10.626366399506|10.626366399506|10.626366399506|10.626366399506|10.600406830818|10.587674345474|10.571304866451|10.497907157761|10.497907157761|10.493230126547|10.489735646806|10.489735646806|10.489735646806|10.489735646806|10.489735646806|10.489735646806|10.489735646806|10.489735646806|10.489735646806|10.489735646806|-11.19787058884|-11.19787058884|-11.19787058884|-11.19787058884|-11.19787058884|-11.19787058884|-11.19787058884|-11.253745132619|-11.357494360798|-11.357619194491|-11.357619194491|-11.357619194491|-11.391743328823|-11.391743328823|-11.391743328823||||-11.391743328823|-11.391743328823|-11.391743328823|-11.391743328823|-11.39749209379|-11.414435937392|10.84766385006|10.84766385006|10.84766385006|10.84766385006|10.84766385006|10.84766385006|10.84766385006|10.84766385006|10.84766385006|10.84766385006|10.84766385006|10.84766385006|10.830181725015|10.679646367485|10.618452495331|10.618452495331|10.512169089576|10.439715003109|10.439715003109|10.382792264967|10.382792264967|10.382792264967|10.360879984993|10.284311179208|10.272708214236|10.272708214236|10.272708214236|10.272708214236|10.272708214236|10.272708214236|10.272708214236|10.272708214236|10.272708214236|10.272708214236|10.272708214236|10.272708214236|10.272708214236|10.272708214236||||||10.272708214236|-10.959158232901|-10.959158232901|-10.959158232901|-10.959158232901|-10.959158232901|-10.959158232901|-10.959158232901|-10.959158232901|-10.959158232901|-10.971842875187|-11.00091081801|-11.00091081801|-11.00091081801|-11.00091081801|-11.00091081801
09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP||||||||55.616885441622|55.616885441622|55.616885441622|55.616885441622|55.616885441622|55.616885441622|55.616885441622|55.616885441622|55.616885441622|55.616885441622|55.616885441622|55.225784500539|55.225784500539|55.11858086894|55.11858086894|55.11858086894|55.11858086894|55.11858086894|55.11858086894|55.11858086894|55.11858086894|55.11858086894|55.11858086894|55.11858086894|55.11858086894|55.11858086894|55.11858086894|55.11858086894|55.11858086894||55.11858086894|55.11858086894|55.11858086894|55.11858086894||54.631756944899|54.39234488102|54.39234488102|54.39234488102|54.39234488102|54.39234488102|54.39234488102|54.39234488102|54.39234488102|54.39234488102|54.080383116362|53.589315421447|53.093685581799|52.461955238414|52.461955238414|51.874395980915|50.47155151376|49.873944388594|49.437717555591|-54.540194012452|-54.540194012452|-54.540194012452|-54.540194012452|-54.744659929064|-55.499623118271|-55.744023864391|-56.765583215954|-58.578425074951|-59.709363144124|-59.96595845563|-60.234398580731|-60.699330357646|-62.671478726174|-65.507199050879|-66.995185883711|-66.995185883711|-66.995185883711|-66.995185883711|-66.995185883711|-66.995185883711|-66.995185883711|-66.995185883711|-66.995185883711||-66.995185883711|-66.995185883711|-66.995185883711|-66.995185883711|-66.995185883711|-66.995185883711|-66.995185883711|-66.995185883711|-66.995185883711||-66.995185883711|-66.995185883711|-66.995185883711||-66.995185883711|-68.100206410301|61.697190805424|61.697190805424||61.697190805424|61.697190805424|61.697190805424|61.697190805424|61.697190805424|61.130737729662|61.130737729662|61.130737729662|61.130737729662|61.130737729662|61.130737729662|61.130737729662|61.130737729662|61.130737729662|61.130737729662|61.130737729662|61.130737729662|61.130737729662|61.130737729662|61.130737729662|61.130737729662|61.130737729662|60.756376102891|59.108552400031|59.108552400031|59.108552400031|59.108552400031|59.108552400031|59.108552400031|59.108552400031|59.108552400031|59.108552400031|59.108552400031|59.108552400031|59.108552400031|59.108552400031|59.108552400031|59.108552400031|59.108552400031|59.108552400031|59.108552400031|59.108552400031|59.108552400031|59.108552400031|59.108552400031|59.108552400031|56.39839155559|55.966579942211|55.966579942211|55.966579942211|55.966579942211|55.871703641779|55.871703641779|54.73655799306|54.73655799306|54.73655799306|54.518398744934|53.265939589825|53.265939589825|53.265939589825|53.265939589825|53.265939589825|51.628820918762|51.615356576402|49.067062735512|48.696735567467|47.229704744966|-54.005308453886|-54.005308453886|-54.005308453886|-54.803120631474|-55.897911092195|-56.020727120191|-56.020727120191|-56.020727120191|-56.727281352922|-56.727281352922|-56.727281352922|-56.727281352922|-56.727281352922|-57.26919976544|-57.788000544702|-58.040742873159|-58.040742873159|-58.673045899036||-60.108940311674|54.100825819148|54.100825819148|54.100825819148|54.100825819148|54.100825819148|54.100825819148|54.100825819148|54.100825819148|54.100825819148|53.734252012188|52.743610846129|51.998455987073|50.253840536648|47.83204618513|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929||-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-53.10901506929|-56.426683834178|-60.529647856931|||-64.721831036917|-64.783744036552|-64.783744036552|-66.365270176858|-67.55585579445|-68.128729338668|-68.476365296071|-68.486871056136|-68.486871056136|-68.702857447711|-68.702857447711|-68.702857447711|-68.702857447711|-68.702857447711|-68.702857447711|-68.702857447711|-68.702857447711|-72.225396528341|66.215211284215|66.215211284215
09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP|-2.8809034815942|-2.8809034815942|||-2.8809034815942|-2.8937815815778|-2.937535117133|-2.9511345636211|-2.9511345636211|-2.9511345636211|-2.9511345636211|-2.9511345636211|-2.9511345636211|-2.9511345636211||-2.9511345636211|-2.9511345636211|-2.9511345636211|-2.9511345636211|-2.9511345636211|-2.9511345636211|-2.9511345636211|-2.9511345636211|2.5333523132965|2.5333523132965|2.5333523132965|2.5242803338021|2.5055930912311|2.5055930912311||2.4816580466056|2.4816580466056|2.3962866522233|2.3114296305356|2.196588448703|-2.3434291449672||-2.3434291449672|-2.3434291449672|-2.3434291449672|-2.3434291449672||-2.3434291449672|-2.3434291449672|-2.3434291449672|-2.3434291449672|-2.3434291449672|-2.3434291449672|-2.3434291449672|-2.3454768356886|-2.3594187031417|-2.3810207722617|-2.4070626862785|-2.4070626862785|-2.4345140863283|-2.4719927047044|-2.4719927047044|-2.4922141205768|-2.5069045900747|-2.5287828842186|-2.5803765049873|-2.5803765049873|-2.5803765049873|-2.5803765049873|-2.5803765049873|-2.5803765049873|-2.5803765049873|-2.5803765049873|-2.6065293673341|-2.6333660023814|-2.6609622126824|-2.6757045498825|-2.6757045498825|-2.6757045498825|-2.6757045498825|-2.6757045498825|-2.6757045498825|-2.6757045498825|-2.6780051248313|-2.7227834481929|-2.7930060117924|-2.7930060117924|-2.7930060117924|-2.7930060117924|-2.7930060117924|-2.7930060117924|-2.8305623497658|-2.832458446831|-2.832458446831||-2.832458446831|-2.9143982578323|-2.9183342069945|-2.9183342069945|-2.9183342069945|-2.9183342069945|-2.9183342069945|-2.9183342069945|-2.9281491273599|-2.9824884467596|-2.9824884467596|-2.9824884467596|-3.004654995109|-3.004654995109|-3.004654995109|-3.0122249369926|-3.0122249369926|-3.0122249369926|-3.0122249369926|-3.0122249369926|-3.0122249369926|-3.0122249369926|-3.0122249369926|||-3.0122249369926|-3.0122249369926|-3.0122249369926|-3.0122249369926|-3.0122249369926||-3.0185493575579|-3.0185493575579|-3.0611659406563||-3.1212955844557|2.8769684632035|2.8769684632035|2.8769684632035|2.8769684632035|2.8769684632035|2.8769684632035|2.8769684632035|2.8769684632035|2.8769684632035|2.8769684632035|2.8769684632035|2.8769684632035|2.8769684632035|2.8769684632035|2.8366315982311|2.8345906493365|2.7984340717725|2.7960378384515|2.7483753998991|2.7287503171757|2.6981584244429|2.6981584244429|2.6981584244429|2.6981584244429|2.6981584244429|2.6978501544395|2.6978501544395|2.6881666962746|2.6318519981308|2.5731689964846|2.5166309223683|2.5166309223683|2.5166309223683|2.5029232354199|2.4943805552368|2.4943805552368|2.4943805552368|2.4943805552368|2.4943805552368|2.4943805552368|2.4929389012749|2.4929389012749|2.468265322943|2.4499045182586||2.4499045182586|2.4499045182586|2.4499045182586|2.4499045182586|2.4499045182586|2.4499045182586|2.4499045182586|2.4499045182586|2.4499045182586|2.4499045182586|2.4499045182586|2.3843926156627|2.3843926156627|2.3843926156627|2.3843926156627|2.3643251354018|2.3071915493236|2.3071915493236||2.2691253627065|2.2691253627065|2.2451392903066|2.2278880516365|2.2278880516365|2.21431992227|2.2079259678926|2.2079259678926|2.196028926329|2.1844802947154|2.1844802947154|2.1816448338949|2.1649937624945|2.1649937624945||2.0911041890265|2.0701404511977|2.0701404511977|2.0701404511977|2.0701404511977|2.0679338177099||2.0399264715395|1.9904738821676|1.9588598717242|-2.1827266192424|-2.1827266192424|-2.1827266192424|-2.1827266192424|-2.1827266192424|-2.1827266192424|-2.1827266192424|-2.1827266192424|-2.1827266192424|-2.1827266192424|-2.1827266192424|-2.1827266192424|-2.1827266192424|-2.1999094589242|-2.1999094589242|-2.2575575249541|-2.2575575249541|-2.2575575249541|||-2.2575575249541|-2.2575575249541|-2.2575575249541|-2.2575575249541|-2.2575575249541|-2.2575575249541|-2.2575575249541|-2.2575575249541||-2.2575575249541|-2.2575575249541|-2.2575575249541|-2.2575575249541|-2.2889528293464|-2.3208573420693|-2.3208573420693|-2.3208573420693
09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP|-7271.1293367424|-7271.1293367424|-7271.1293367424|-7271.1293367424|-7271.1293367424|-7271.1293367424|-7631.8103741582|-7876.4281935091|-7904.7813261213|-7912.5325013843|-7912.5325013843|7443.9364446346|7443.9364446346|7443.9364446346|7443.9364446346|7443.9364446346|7443.9364446346|7443.9364446346|-8008.1691632369||-8008.1691632369|-8008.1691632369|-8008.1691632369|-8008.1691632369|-8008.1691632369|-8008.1691632369||-8008.1691632369|-8008.1691632369|-8008.1691632369|-8042.552489311|-8042.552489311|-8042.552489311|-8042.552489311|-8094.3638770122|-8110.5233049533|-8110.5233049533|-8119.5814499481|-8131.8960554979|-8193.5789505533|-8248.6988339481||-8254.3707115244|-8254.3707115244|-8254.3707115244|-8254.3707115244|-8254.3707115244|-8347.6896794716|-8433.2309548416|-8433.2309548416|-8433.2309548416|-8433.2309548416|-8523.21105536|-8523.21105536|-8572.8031250724|-8572.8031250724|-8572.8031250724|-8572.8031250724|-8588.8645834138|-8615.1828704598|-8632.7574614537|-8632.7574614537|-8632.7574614537|-8632.7574614537|-8639.3162476234|-8639.3162476234|-8639.3162476234|-8639.3162476234|-8639.3162476234|-8639.3162476234|-8639.3162476234|-8639.3162476234|-8639.3162476234|-8639.3162476234|-8639.3162476234|-8639.3162476234|-8793.3513862482||-8876.8904291647|-8922.1004768497|-9091.3894187218|-9167.3619133632|-9167.3619133632|-9167.3619133632|-9167.3619133632|-9167.3619133632|-9273.3187926258||8555.5567967748|8555.5567967748|8555.5567967748|8555.5567967748|8555.5567967748|8555.5567967748|8555.5567967748|8555.5567967748|8544.0908853054|8461.3560312412|8461.3560312412|-9104.8489464393|-9104.8489464393||-9104.8489464393|-9104.8489464393|-9216.9432738214|-9430.1036375793|8646.6243893285|8646.6243893285|8646.6243893285|8646.6243893285|8646.6243893285|8646.6243893285|8646.6243893285|8646.6243893285|8646.6243893285|8646.6243893285|8646.6243893285|8417.638210365|-8872.0185728875|-8872.0185728875|-8872.0185728875|-8957.4182592211|-8957.4182592211|-8957.4182592211|-8957.4182592211|-8957.4182592211|-8967.4084210381||-8967.4084210381|-8967.4084210381|-8967.4084210381|-8967.4084210381|-8967.4084210381|-8967.4084210381|-8967.4084210381||-8967.4084210381|-8967.4084210381|-8967.4084210381|-8967.4084210381|-9005.9010761083|-9005.9010761083|-9005.9010761083|-9005.9010761083|-9005.9010761083|-9005.9010761083|-9111.8345290092|-9250.9828100103|-9282.2971818967|-9282.2971818967|-9282.2971818967|-9282.2971818967|-9282.2971818967|-9282.2971818967|-9282.2971818967|-9282.2971818967|-9282.2971818967|-9282.2971818967|-9282.2971818967|-9282.2971818967|-9336.0802021074|-9426.8946690082|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8921.0157866046|8912.0730962273|8741.0534402526|8705.6412074796|8705.6412074796|8705.6412074796|8603.2680083106|8325.0477870118|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|-8884.1058230887|8021.7397743667|8021.7397743667|8021.7397743667|8021.7397743667|8021.7397743667||8021.7397743667|8021.7397743667|7972.99043123|7972.99043123|7972.99043123|7648.2949235889|7355.522137321|7354.3579303566||-8061.7529299842|-8061.7529299842|-8061.7529299842||-8061.7529299842||-8061.7529299842|-8061.7529299842|-8061.7529299842|-8301.7162599406|-8301.7162599406|-8301.7162599406|-8301.7162599406||-8301.7162599406|-8301.7162599406|-8301.7162599406|-8301.7162599406|-8301.7162599406|-8301.7162599406|-8301.7162599406|-8301.7162599406|-8301.7162599406|-8301.7162599406||-8307.8540312274|-8315.3241677266|-8332.6822078473|-8417.9691903599|-8604.7963334728|-8684.8583466788
09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP|-853.0437751648|-853.0437751648|-853.0437751648|-853.0437751648|-853.0437751648|-853.0437751648|-853.0437751648|-853.0437751648|-853.0437751648|-853.0437751648|-853.0437751648|-853.0437751648|-853.0437751648|-853.0437751648|-853.0437751648|-854.47089631064|-854.47089631064|-854.47089631064|-854.47089631064||-854.47089631064|-854.47089631064|-854.47089631064|-854.47089631064|-859.14178458616|-859.14178458616||-859.14178458616|-859.14178458616|-859.14178458616|-873.13532502303|-883.92258471526|-893.21118353779|-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671||-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671|-897.60772923671|-907.70577906726|-925.8703195691|-931.97259289687|-951.71616708429|-951.71616708429|-957.97682983581|-957.97682983581|-957.97682983581|-957.97682983581|-957.97682983581|-957.97682983581||-963.10413448737|-963.10413448737|-963.10413448737|-963.10413448737|-963.10413448737|-963.10413448737|-963.10413448737|-963.10413448737|-963.10413448737||-963.10413448737|-963.10413448737|-976.57401797425|-980.95372785329|-980.95372785329|-987.10861500004|-987.10861500004|-987.10861500004|-987.10861500004|-994.42615984086|-994.42615984086|-994.42615984086|-994.42615984086||-994.42615984086|-1000.7512954938|-1002.4014299431|915.41466229504|915.41466229504|915.41466229504|915.41466229504|915.41466229504|915.41466229504|915.41466229504|915.41466229504|910.50495423301|910.50495423301|910.50495423301|902.58605415538|898.61228510754|877.60682238935|877.60682238935|864.58814683886|855.36182982096|853.813142211|845.88403166678|845.88403166678|845.88403166678|845.88403166678||845.88403166678|845.88403166678|845.88403166678|845.88403166678|828.27392068336|-929.10511221124|-929.10511221124||-929.10511221124|-932.3084620815|-932.36752867472|-932.36752867472|-942.50836451596|-947.23704320133|-973.31616657244|-987.67628466274|-994.85421399701|-1005.5655398901|-1005.5655398901|-1005.5655398901|-1005.5655398901|931.14867470449|931.14867470449|931.14867470449|931.14867470449|931.14867470449|931.14867470449|931.14867470449|931.14867470449|929.70783029056|929.70783029056|929.70783029056|929.70783029056|929.70783029056|925.07261091313|918.66584413869|918.66584413869|918.66584413869|918.66584413869|910.01204361765|-998.15957369368|-998.15957369368|-998.15957369368|-998.15957369368|-998.15957369368|-998.15957369368|-998.15957369368|-998.15957369368|-999.04120248733|-1007.3180244651|-1012.9728735975|-1012.9728735975|-1012.9728735975|-1012.9728735975|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524||934.6317976524|934.6317976524|934.6317976524|934.6317976524|934.6317976524|932.0353239432|920.54478946163|909.58697247787||909.58697247787|909.58697247787|909.58697247787||909.58697247787||909.58697247787|909.58697247787|909.58697247787|909.58697247787|909.58697247787|909.58697247787|909.58697247787||909.58697247787|909.58697247787|909.58697247787|909.58697247787|904.05216858436|879.18020494833|865.24126631066|865.24126631066|865.24126631066|849.49058499089||849.49058499089|849.49058499089|839.56174007777|-950.23912024124|-950.23912024124|-950.23912024124
09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP||||||||-173.96211312733|-173.96211312733|-173.96211312733|-173.96211312733|-176.82668287325|-176.82668287325|-177.31689243611|-177.31689243611|164.02346716582|164.02346716582|164.02346716582|163.47051907314|161.62592106833|161.62592106833|161.62592106833|161.62592106833|161.62592106833|161.62592106833|161.62592106833|161.62592106833|161.62592106833|161.62592106833|161.62592106833|161.62592106833|161.62592106833|161.62592106833|-176.67515807337|-176.67515807337|-176.67515807337||-176.67515807337|-176.67515807337|-176.67515807337|-177.36128674819||-177.92920749798|-177.9491194422|-179.39196022062|-179.39196022062|-179.39196022062|-179.39196022062|-179.39196022062|-179.39196022062|-179.39196022062|-179.39196022062|-179.39196022062|-179.39196022062|-179.39196022062|-179.39196022062|-179.39196022062|-179.39196022062|-179.39196022062|-179.39196022062|-179.39196022062|-179.39196022062|-179.39196022062|-179.39196022062|-179.39196022062|-179.39196022062|-181.82958051929|-181.82958051929|160.12030974005|160.12030974005|160.12030974005|160.12030974005|160.12030974005|160.12030974005|160.12030974005|160.12030974005|160.12030974005|160.12030974005|160.12030974005|160.12030974005|160.12030974005|160.12030974005|158.55034415561|156.37564356051|156.37564356051||156.37564356051|153.50071506723|-171.88602493146|-171.88602493146|-171.88602493146|-171.88602493146|-171.88602493146|-171.88602493146|-171.88602493146||-171.88602493146|-171.88602493146|-171.88602493146||-171.88602493146|-172.20669436829|-174.56382020777|-174.56382020777||-179.37646689752|159.54428409119|159.54428409119|159.54428409119|157.10405443357|157.10405443357|-161.80822437096|-161.80822437096|-161.80822437096|-163.89802707884|-164.02534207264|-164.02534207264|-165.02932114259|-165.02932114259|-165.02932114259|-165.02932114259|-165.02932114259|-165.02932114259|-165.02932114259|-165.02932114259|-165.02932114259|-165.02932114259|-165.02932114259|-165.02932114259|-165.02932114259|-165.02932114259|-165.02932114259|-165.02932114259|-165.02932114259|-165.92146793621|-168.10718659579|-169.29924797408|-169.29924797408|-169.29924797408|-169.29924797408|-170.63805330453|-171.95894811614|-172.61420280808|-172.61420280808|-172.61420280808|-172.61420280808|-172.61420280808|-178.82133645342|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|173.12755035264|171.14172261404|169.82413623783|167.9497365489|167.9497365489|167.9497365489|167.9497365489|167.9497365489|167.9497365489|167.9497365489|167.9497365489|167.9497365489|167.9497365489|167.9497365489|167.9497365489|167.9497365489|167.05526283211|-184.26646921839|-184.26646921839|-184.26646921839|-184.26646921839|-184.26646921839|-184.26646921839|-188.24052135376||-193.12101401699|-193.12101401699|-194.1066822411|-198.70186915678|-201.22429906309|-201.3881100701|-202.60232416458|-202.60232416458|-202.60232416458|-202.60232416458|-202.60232416458|-202.60232416458|-202.60232416458|-202.60232416458|-202.60232416458|-202.60232416458|-202.60232416458|-202.60232416458|-203.53036018287|-209.95723479367||-209.95723479367|-212.14692754852|-213.24658616502|-213.74620685002|-213.8846742778|-220.89963808645|-221.92719132958|-221.92719132958|-221.92719132958|-221.92719132958|-221.92719132958|-221.92719132958|-221.92719132958|-221.92719132958|-221.92719132958|-221.92719132958|-235.61354592175|-244.8483843575|||-246.10603007099|-246.10603007099|-251.61781118999|-251.95096758051|-251.95096758051|-251.95096758051|-251.95096758051|-251.95096758051|-251.95096758051|-251.95096758051|-251.95096758051|-251.95096758051|-251.95096758051|-251.95096758051|-255.77897232162|-255.77897232162|229.62568187197|229.62568187197|229.62568187197|229.62568187197
09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP||||||||-66.51009680634|-66.51009680634|-67.194551752732|-67.516165731931|-71.012407937076|-71.241861773159|-71.241861773159|-71.640957991973|58.796433947306|58.796433947306|58.796433947306|58.796433947306|58.796433947306|58.796433947306|58.796433947306|58.796433947306|58.796433947306|58.796433947306|57.118260195765|53.405255333034|53.405255333034|47.805838495987|47.07337196449|47.07337196449|47.07337196449|47.07337196449|43.484301335056|40.071446054997|38.298828992382||37.995645397371|37.995645397371|37.995645397371|37.995645397371||37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.995645397371|37.653493529631|-42.126858568396||-42.126858568396|-42.76873318377|-42.99581354661|-43.600904025448|-44.260992732329|-44.260992732329|-44.387214782815|-45.628968095314|-45.628968095314||-45.859228903116|-45.859228903116|-45.859228903116||-45.859228903116|-45.859228903116|-45.859228903116|-45.859228903116||-45.893584999841|40.471111151501|40.471111151501|40.471111151501|40.471111151501|40.471111151501|40.471111151501|40.471111151501|40.471111151501|40.471111151501|40.471111151501|40.471111151501|40.471111151501|40.471111151501|40.471111151501|40.471111151501|40.471111151501|40.471111151501|40.471111151501|40.471111151501|39.010530353706|39.010530353706|39.010530353706|39.010530353706|39.010530353706|39.010530353706|39.010530353706|39.010530353706|39.010530353706|37.917257177742|33.360842029157|32.448156241909|29.942395612416|27.224884056181|26.949870770872|26.346153885168|26.346153885168|26.346153885168|25.877362230179|25.877362230179|25.877362230179|25.877362230179|25.877362230179|25.841513504317|25.557236527658|25.426527045951|25.426527045951|24.946142433733|24.580421434325|24.580421434325|24.200468684216|-25.222129183316|-25.222129183316|-25.222129183316|-25.222129183316|-25.222129183316|-25.222129183316|-25.302365335384|-25.447073230654|-25.529489222038|-25.529489222038|-25.529489222038|-25.529489222038|-25.529489222038|-25.529489222038|-25.529489222038|-25.529489222038|-25.529489222038|-25.529489222038|-25.529489222038|-26.282765802264|-26.653072605001|-26.81553995769|-26.81553995769|-26.81553995769|-26.81553995769|-27.025599507941|-27.18677757013|-27.198323613988|-27.198323613988|-27.198323613988|-27.241085935158|-27.241085935158|-27.241085935158|-27.241085935158||-27.241085935158|-27.241085935158|26.032513659872|25.204570300206|25.204570300206|25.204570300206|25.204570300206|25.204570300206|25.204570300206|25.204570300206|25.204570300206|25.204570300206|25.204570300206|25.204570300206|24.889055018051|24.889055018051|24.889055018051|24.882283268619|24.72744186099|24.72744186099||24.72744186099|24.72744186099|24.72744186099|24.72744186099|24.72744186099|24.72744186099|24.72744186099|24.72744186099|24.72744186099|24.72744186099|24.72744186099|24.5277131153|-26.744482169352|-26.744482169352|-26.744482169352|-26.744482169352|-27.271647066763|-27.662940125654|||-29.462469547305|-29.462469547305|-29.462469547305|-30.008300111596|28.682149838267|28.682149838267|28.682149838267|28.682149838267|28.682149838267|28.630166317422|28.44740727367|28.34989678001|28.033409684833|28.033409684833|28.033409684833|28.033409684833|28.033409684833|28.033409684833|28.033409684833|28.033409684833
09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP||||||||-9.550732560443|-9.550732560443|-9.6649368178423|-9.6649368178423|-9.6649368178423|-9.6649368178423|-9.6649368178423|-9.6649368178423|-9.8349296662074|-10.063254737508|-10.369727399229|-10.473585581646|-10.842452143281|-10.842452143281|-11.118454336868|-11.118454336868|-11.118454336868|-11.118454336868|-11.118454336868|-11.127171118774|-11.161856898244|-11.574020667057|10.496887283585|10.496887283585|10.496887283585|9.763208898197|8.6152312847093|7.4569241837346|7.2360172894368||7.2360172894368|7.0116199421256|7.0116199421256|7.0116199421256||7.0116199421256|7.0116199421256|7.0116199421256|7.0116199421256|7.0116199421256|7.0116199421256|6.9562443811991|6.9444405285823|-7.4795318320662|-7.4795318320662|-7.4795318320662|-7.4795318320662|-7.4795318320662|-7.4795318320662|-7.4795318320662|-7.4795318320662|-7.4795318320662|-7.4795318320662|-7.4795318320662|-7.4795318320662|-7.4795318320662|-7.4795318320662|-7.4795318320662|-7.4795318320662|-7.5513356059754|-7.5513356059754|-7.6759281787567|-7.7023312810237|-7.7023312810237|-7.7023312810237|-7.7023312810237|-7.7023312810237|-7.7069301141262|-7.7069301141262|-7.7069301141262|-7.7069301141262|-7.8199223426712|-7.8782470124444|-7.9408299279965|-8.1342553907806|-8.136309144182|-8.136309144182|-8.136309144182||-8.136309144182|-8.2058990501508|-8.2748878027714|7.5474444990499|7.5474444990499|7.5474444990499|7.5474444990499|7.5474444990499|7.5474444990499||7.5474444990499|7.5474444990499|7.5474444990499||7.5474444990499|7.5474444990499|7.5474444990499|7.5474444990499||7.5474444990499|7.5474444990499|7.187160267338|7.1734435087162|7.1734435087162|7.1734435087162|7.063270463515|7.0453902035942|7.0453902035942|7.0453902035942|7.0453902035942|7.0453902035942|7.0453902035942|7.0453902035942|7.0453902035942|7.0453902035942|7.0453902035942|7.0453902035942|7.0453902035942|7.0453902035942|7.0453902035942|7.0453902035942|7.0453902035942|7.0453902035942|7.0453902035942|7.0453902035942|7.0453902035942|7.0453902035942|7.0453902035942|6.9848780135302|6.8466151262984|6.8466151262984|6.8466151262984|6.8466151262984|6.8466151262984|6.8466151262984|6.8466151262984|6.8466151262984|6.8466151262984|6.8466151262984|6.8466151262984|6.8466151262984|6.8466151262984|6.8466151262984|6.7467942531093|-7.266070847106|-7.266070847106|-7.266070847106|-7.266070847106|-7.2870979229501|-7.2870979229501|-7.2870979229501|-7.2870979229501|-7.350664474334|-7.3544622490014|-7.3544622490014|-7.370824123934|-7.370824123934|-7.370824123934|-7.370824123934|-7.370824123934|-7.370824123934|-7.370824123934|-7.370824123934|-7.370824123934|-7.370824123934|-7.370824123934|-7.370824123934|-7.370824123934|-7.370824123934|-7.493677571868|-7.493677571868|-7.493677571868|-7.493677571868|-7.493677571868|-7.5034217162131|-7.5034217162131|-7.5034217162131|-7.5034217162131|-7.5034217162131|-7.5034217162131|-7.5034217162131|-7.5034217162131|-7.5034217162131|-7.6172179377781||-7.6172179377781|-7.6172179377781|-7.6891310123058|7.2214538728465|7.2214538728465|7.2214538728465|7.2214538728465|7.2214538728465|7.2214538728465|7.2214538728465|7.2214538728465|7.2214538728465|7.2214538728465|7.0760597029515|6.9411775314353|6.908530443194|6.7783670351268|6.6954081241026|6.6554535167895|6.617103548627||6.617103548627|6.617103548627|6.4584482994134|6.4232757716769|6.3136395778252|6.313488386957|6.1731667519816|6.1731667519816|6.1731667519816|6.1039737050928|6.1039737050928|6.1039737050928|-7.1436018154634|-7.1436018154634|-7.1436018154634|-7.1436018154634|-7.5001130816686|-7.9523478875942|||-8.2788448707648|-8.2788448707648|-8.2788448707648|-8.5831606538636|-8.7390675712009|-8.7570042294515|-8.7570042294515|-8.7570042294515|-8.7570042294515|-8.7570042294515|-8.7570042294515|-8.7570042294515|-8.7570042294515|-8.7570042294515|-8.7570042294515|-8.7570042294515|-8.7570042294515|-8.9244491968169|-8.9290083805415|-8.9290083805415
09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP|-4.3560483066977|-4.4106091226407|3.9440481906087|3.9440481906087|3.9440481906087|3.9440481906087|3.9440481906087|3.9440481906087|3.9440481906087|3.9440481906087|3.8339423873856|3.826602827491|3.8140031088078|3.7650033355515|3.7225285610926|3.7225285610926|3.7225285610926|3.7000318458094|3.6770120638407|3.6770120638407|3.6770120638407|3.6300134148638|3.5891524571009|3.5891524571009|3.4940583063306|-3.728105504408|-3.728105504408|-3.728105504408|-3.728105504408|-3.728105504408|-3.728105504408|-3.728105504408|-3.728105504408|-3.7522740492575|-3.7522740492575|-3.7522740492575||-3.7522740492575|-3.7522740492575|3.5527796696339|3.5527796696339|3.5527796696339|3.5527796696339|3.5527796696339|3.5527796696339|3.5527796696339|3.5527796696339|3.5527796696339|3.5527796696339|3.5158663138984|3.4958225764902|3.4958225764902|3.4786917410594|3.3752129963484|3.2854481424626|3.2854481424626|3.2688312625152|3.2292569715957|||3.2269520449617|3.1716133806416|3.1634593112942|3.1496440187232|3.1496440187232|3.1496440187232|3.1496440187232|3.1496440187232|3.1496440187232|3.1496440187232|3.1496440187232|3.1496440187232|3.1496440187232|3.1496440187232|3.1496440187232|3.1496440187232|3.1496440187232|3.1496440187232|3.1496440187232|3.1496440187232|3.1496440187232|3.1457155694715|3.1413507450678|3.1176268633105|3.1176268633105|3.1176268633105|3.1176268633105|3.1176268633105|3.1176268633105|3.1176268633105|3.1176268633105|3.1176268633105|3.1176268633105|3.1176268633105|3.1176268633105|3.0996627817303|3.0996627817303|3.0546253400545|3.0179170588101|2.948241099102|2.9112652238426|2.9112652238426|2.9112652238426|2.9112652238426|2.9112652238426|2.9046484109572|2.9046484109572|2.8973437028672|2.8973437028672|2.8781596772699|2.8623996435302|2.8509996002137|2.8272217849029|2.8080242054477|2.8000268822262|2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.757404048505||2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.757404048505|2.7337822729377|2.7053135163285|2.6614594466927|2.6608085380827|2.6608085380827|2.6608085380827|2.6481206005188|2.6479117677578|2.6087908795552|2.5988557612722|2.5988557612722|2.5988557612722|2.5559508707595|2.4621675838444|2.4518737014691|2.4518737014691|2.4159707555682|2.3738564263351|2.3722301293017|2.3722301293017|2.3685890224909||2.319543391172|-2.511886673493|-2.511886673493|-2.511886673493|-2.511886673493|-2.511886673493|-2.511886673493|-2.511886673493|2.3698930469034|2.3698930469034|2.3698930469034|2.3698930469034|2.3265478574433|-2.4421490784322|||-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4421490784322|-2.4467134772552|-2.4467134772552|-2.4467134772552|-2.4485705493571|-2.4578561781381|2.3541636738469|2.3541636738469|2.3541636738469|2.3541636738469|2.343515187865|2.312794665899|2.2903637645742|2.2903637645742|2.2781819500416|2.2623436044762|2.2623436044762|2.2623436044762|2.2623436044762|2.2623436044762|2.2623436044762|2.2623436044762|2.2623436044762|||2.2623436044762|2.242048417099|2.2365158167974|2.2365158167974|2.2365158167974|2.2365158167974|2.2365158167974|2.2365158167974|2.2365158167974|2.2365158167974|2.2183509896747|2.1751550957917|2.1751550957917|2.1751550957917|2.1751550957917|2.1751550957917|2.1751550957917
09978|980664|/equities/supalai-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP|54.997639255181|53.384046321064|53.09832635945|53.09832635945|52.851473342775|52.734971270957|-57.449147386393|-57.449147386393|-57.449147386393|-57.449147386393|-57.449147386393|-57.449147386393|-57.449147386393|-57.449147386393||-57.449147386393|-58.133942026985|54.280805296123|54.280805296123|54.280805296123|54.280805296123|54.280805296123|54.280805296123|54.280805296123|54.280805296123|54.280805296123|54.280805296123|54.280805296123|54.280805296123|54.280805296123|54.280805296123|54.280805296123|54.280805296123|54.280805296123|54.280805296123|54.280805296123||54.280805296123|54.280805296123|54.280805296123|54.280805296123||54.280805296123|54.280805296123|54.280805296123|54.280805296123|54.280805296123|54.280805296123|54.280805296123|54.280805296123||54.280805296123|54.280805296123|54.280805296123|53.793136533798|53.793136533798|53.793136533798|53.793136533798|53.793136533798|53.793136533798|53.793136533798|53.793136533798|53.793136533798|53.793136533798|53.793136533798|53.793136533798|53.793136533798|53.793136533798|53.793136533798||53.793136533798|53.793136533798|53.793136533798|53.793136533798|53.611819727224|52.90202255492|52.732245553915|52.565245840637|52.565245840637|52.565245840637|52.565245840637|52.200275445081|51.413638035564|50.416819590229|50.09924297189|48.114159688412|-51.349577426319|-51.349577426319|-51.349577426319|-51.349577426319|-51.349577426319|-51.349577426319|-51.349577426319|-51.349577426319|-51.349577426319|-51.600085257826|-52.026761796009|-52.210964471834|-52.210964471834|-52.210964471834|-52.210964471834|-52.210964471834|-52.210964471834|-52.210964471834|-52.210964471834|-52.210964471834|-52.210964471834|-52.210964471834|-52.210964471834|-52.210964471834|-52.210964471834|-52.210964471834|-52.968295290224||-54.214215598892|50.601031630706|50.601031630706|50.601031630706|50.601031630706|50.601031630706|50.601031630706|50.601031630706|50.601031630706|50.601031630706|50.601031630706|50.601031630706|50.601031630706|50.601031630706|50.601031630706|50.601031630706|50.601031630706|50.601031630706|50.601031630706|50.601031630706|50.601031630706|50.601031630706|50.566702888488|50.160782546996|49.696478060079|49.696478060079|49.696478060079|49.643310523908|49.259232601502|49.187015985974|49.187015985974|48.780572546333|48.53452517016|48.453916830303|47.666575213805|46.566195351696|-50.684688386426|-50.684688386426|-50.684688386426|-50.684688386426|-50.684688386426|-50.684688386426|-50.684688386426|-50.684688386426|-50.684688386426|-50.88965205032|-51.566282259958|-51.973089628239|-52.521764787059|-53.32140650575|-54.112118136271|-54.312777733465|-54.312777733465|-54.312777733465|-54.312777733465|-54.312777733465|-54.312777733465|-54.312777733465|-54.628643062004|-54.967955397834|-54.967955397834|-55.287171892844|-55.326764336614|-55.326764336614|-55.326764336614|-56.240388141478|-56.240388141478|52.825368237247|52.825368237247|52.825368237247|52.825368237247|52.825368237247|52.825368237247|52.825368237247|52.825368237247|52.825368237247|52.825368237247|52.825368237247|52.719297117381|52.600329392916|52.562860198045|52.562860198045|52.562860198045|52.562860198045|51.963178523408|51.727422166783|50.982135588282|50.200758440021|50.200758440021|50.200758440021|50.200758440021|50.200758440021|50.114174823765|49.930193561982|49.294562097772|49.294562097772|49.070879048259||49.070879048259|49.070879048259|48.505977279777|47.442195502514|46.282439540486|45.688296774125|-50.139946577396|-50.139946577396|||-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396|-50.139946577396||-50.139946577396|-50.139946577396|-51.70210485461|-51.70210485461|-51.70210485461|-51.70210485461|-51.70210485461
09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP||||||||-1019.4286685804|-1019.4286685804|-1029.4736649141|-1029.4736649141|-1037.0699815792|-1037.0699815792|-1037.0699815792|-1037.0699815792|-1067.4110906435|-1101.1743355878|-1101.1743355878|-1101.1743355878|-1141.0825950976|-1152.7028834417|-1185.6698704908|1009.0804323683|1009.0804323683|1009.0804323683|1009.0804323683|1009.0804323683|959.25603596482|928.06226218314|892.19857638291|892.19857638291|892.19857638291|886.55379800359|886.55379800359|867.67088667065|855.31171829077||855.31171829077|855.31171829077|855.31171829077|855.31171829077||855.31171829077|855.31171829077|855.31171829077|855.31171829077|855.31171829077|855.31171829077|825.68754223699|825.68754223699|825.68754223699|798.76393581888|763.45992868764|739.78880965294|-824.77811652474|-824.77811652474|-824.77811652474|-824.77811652474|-824.77811652474|-824.77811652474|-824.77811652474|-824.77811652474|-824.77811652474|-824.77811652474|-824.77811652474|-824.77811652474|-824.77811652474|-824.77811652474|-824.77811652474|-824.77811652474|-824.77811652474|-824.77811652474|-824.77811652474|-853.14235169415|-866.43594632683|-884.76216258537|-904.521188377|-904.521188377|-923.13465375222|-926.19799329036|-926.19799329036|-926.19799329036|-926.19799329036|-926.19799329036|-926.19799329036||-927.49777032262|-938.33085591403|-954.8120621267|-956.80817461712|-956.80817461712|-956.80817461712|-956.80817461712|-956.80817461712|-956.80817461712||-970.63972174953|-970.63972174953|-999.37746861059||-1002.086076234|-1028.5158796077|-1028.5158796077|-1028.5158796077||-1045.7954217863|-1079.8838019848|-1100.148668872|-1100.4985209689|-1121.1094677432|-1132.2882974924|-1133.5981083249|-1158.9978981388|-1177.6087757098|-1197.5480781681|-1197.5480781681|-1197.5480781681|-1197.5480781681|-1197.5480781681|-1197.5480781681|-1211.2630594668|-1211.2630594668|-1234.7367327409|1087.055236295|1087.055236295|1087.055236295|1053.5558472778|1053.5558472778|1006.173163642|977.97018182444|970.80532330859|970.80532330859|970.80532330859|970.80532330859|970.80532330859|970.80532330859|947.56147034288|908.90163371431|899.83514857146|871.92794285718|866.86438095242|811.90486772491|745.62946632705|745.62946632705|730.86607369672|728.68452632969|717.50621297011|717.50621297011|717.50621297011|717.50621297011|698.89579218901|696.32501476758|696.32501476758|696.32501476758|696.32501476758|678.69446085287|675.24319593487|675.24319593487|675.24319593487|675.24319593487|666.6591065943|652.45456288255|631.89395875839|618.2710652871|601.85673920789|593.11859911988|592.90955457764|583.30696178435|583.30696178435|583.30696178435|583.30696178435|583.30696178435|583.30696178435|572.34106864928|551.37896516587|551.30996129541|538.95083324899|538.95083324899|538.95083324899|538.95083324899|538.95083324899|538.95083324899|538.95083324899|509.3484822379|509.3484822379|509.3484822379|509.3484822379|509.3484822379|509.3484822379|506.22053581989||503.91170646655|496.60523711925|496.60523711925|496.60523711925|496.60523711925|496.60523711925|493.39470791028|490.54967545587|488.05519495097|464.83910550107|446.96011722342|413.73346358157|407.59273731286|406.07526368095|405.11545492221|405.11545492221|405.11545492221|405.11545492221|405.11545492221|405.11545492221||405.11545492221|405.11545492221|405.11545492221|405.11545492221|405.11545492221|398.98939435801|-466.28317930965|-466.28317930965|-466.28317930965|-466.28317930965|-466.28317930965|-466.28317930965|-466.28317930965|-466.28317930965|-466.28317930965|-466.28317930965|-466.28317930965|-466.28317930965|||-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-468.29753360482|-471.92065601791|-471.92065601791|-471.92065601791
09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP|-20.035074973657|-20.035074973657|-20.035074973657|-20.035074973657|-20.347305271972|18.934439271205|18.934439271205|18.934439271205|18.934439271205|18.934439271205|18.934439271205|18.934439271205|18.934439271205|18.878265797555|18.777566105167|18.777566105167|18.777566105167|18.408406953061|18.231007183089|18.116675999975|18.105749610636|17.87472227279|17.711307638916|17.711307638916|17.711307638916|17.711307638916|17.711307638916|17.711307638916|17.711307638916|17.711307638916|17.711307638916|17.610341091986|17.548535018459||17.548535018459|17.548535018459||17.327261347787|17.259178580196|17.210097817913||||17.210097817913|17.206526164133|17.206526164133|17.206526164133|17.206526164133|17.152806577769|16.99967402665|16.99967402665|16.99967402665|16.996201505978|16.996201505978|16.828001753841|16.772040415043|16.772040415043|16.772040415043|16.772040415043|16.772040415043|16.772040415043|16.772040415043|16.712822967364|16.326314773376|16.214083501823|16.175647546989|16.089053474247|15.973393266267|15.967212697687|15.967212697687|15.958015252951|15.835571926836|15.747302552068|15.582162964005|15.582162964005|15.134624864944|15.092190621674|15.092190621674|15.029100813667||14.414001480517|14.395556838179|14.197841175026||14.027045576249|13.966717499797|13.85726512784|13.85726512784|13.85726512784|13.85726512784|13.85726512784|13.85726512784|13.85726512784|13.85726512784|13.85726512784|13.85726512784|-14.676724146693|-14.676724146693|-14.676724146693|-14.676724146693|-14.676724146693|-14.676724146693|-14.676724146693|-14.676724146693|-14.715725106375|-14.715725106375|-14.715725106375|-14.715725106375|-14.715725106375|-14.715725106375|-14.715725106375|-14.715725106375|-14.715725106375|-14.715725106375|-14.715725106375|-14.715725106375|-14.715725106375|-14.715725106375|-14.715725106375|-14.715725106375|-14.715725106375|-14.715725106375|-14.715725106375|-14.715725106375|13.988556496043|13.988556496043|13.988556496043|13.988556496043|13.988556496043|13.988556496043|13.988556496043|13.984867212498|13.984867212498|13.984867212498|13.984867212498||13.984867212498|-14.715914476499|-14.715914476499|-14.715914476499|-14.715914476499|-14.715914476499|-14.715914476499|-14.715914476499|-14.715914476499|-14.715914476499|-14.715914476499|-14.715914476499|-14.715914476499|-14.799136992548|14.092562358686|14.092562358686|14.092562358686|14.092562358686|14.092562358686|14.092562358686|14.092562358686|14.092562358686|14.092562358686|14.092562358686|14.092562358686|14.092562358686|14.043957941078|13.796620095596|13.611244427744|13.383049262435|13.227276975215|13.178675347273|13.178675347273|13.149639586282|13.149044173373|-13.830237928558|-13.830237928558|-13.830237928558|-13.830237928558|-13.830237928558|-13.839153465881|13.126310652368|13.126310652368|13.126310652368|13.126310652368|13.126310652368|13.103535830715|13.103535830715||13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.103535830715|13.009611985982|13.009611985982|-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691||-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691|||-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691|-13.712312622691|-14.283680831751|13.406428765887|13.406428765887|13.406428765887|13.406428765887|13.406428765887|13.406428765887|13.406428765887||13.104921287556|12.862690336461|12.861921015748|12.861921015748|12.861921015748|12.724356641778|-13.665968603158|-13.665968603158|-13.665968603158|-13.665968603158|-13.665968603158|-13.665968603158|-13.665968603158
09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP||||||||-112.85689571091|-112.85689571091|-112.85689571091|-112.85689571091|-112.85689571091|-112.85689571091|-112.85689571091|-112.85689571091|-114.1465507899|-114.71838976656|-115.40932196284|-115.58964921141|-115.58964921141|-115.58964921141|-115.58964921141|-115.58964921141|-116.37738801268|-117.11376445853|-118.76529384281|111.33644313247|111.33644313247|111.33644313247|111.33644313247|111.33644313247|111.33644313247|111.33644313247|111.33644313247|111.33644313247|111.33644313247||111.33644313247|111.33644313247|111.33644313247|111.33644313247||109.06827014719|107.27030016354|105.1300002019|105.1300002019|102.31111133545|99.345679261609|98.926764520505|98.926764520505|98.807516133894|98.280736372343|98.280736372343|98.280736372343|98.280736372343|98.252226723837|98.252226723837|98.252226723837|98.252226723837|98.252226723837|98.252226723837|96.974696359819|-102.37016640301|-102.37016640301|-102.37016640301|-102.37016640301|-102.37016640301|-102.37016640301|-103.30574163459|-103.79527043261|-104.78918741983|-105.94909942197|99.3152591942|99.3152591942|99.3152591942|99.3152591942|99.3152591942|99.3152591942|99.3152591942|99.3152591942|99.3152591942|99.3152591942|99.3152591942|99.3152591942|99.3152591942||99.3152591942|98.239176882444|97.724865408017|97.724865408017|97.724865408017|95.883971950909|95.883971950909|95.883971950909|-100.01235281698||-100.01235281698|-100.01235281698|-100.01235281698||-100.01235281698|-100.79150397769|-101.44056158586|-101.94506486835||-102.37785205777|-103.0364988108|-103.35802080253|-103.35802080253|-105.37558197555|98.01415198156|98.01415198156|98.01415198156|98.01415198156|98.01415198156|98.01415198156|98.01415198156|98.01415198156|98.01415198156|98.01415198156|98.01415198156|95.582392616501|94.690182981998|94.690182981998|94.690182981998|94.690182981998|94.089094914894|-100.6466724169|-100.6466724169|-100.6466724169|-100.6466724169|-100.71935396574|-100.71935396574|-101.14928489683|-101.50713579152|-101.50713579152|-102.05793298056|-102.22337229815|-102.22337229815|-102.82041086716|-103.39225795007|-103.39225795007|-103.39225795007|-103.39225795007|-103.39225795007|-103.39225795007|-103.39225795007|-104.03583809774|-104.35093537349|-106.66770385127|-109.09189248991|-112.88781511465|-114.79598407921|-117.41881836981|109.09854532369|109.09854532369|109.09854532369|109.09854532369|109.09854532369|109.09854532369|109.09854532369|108.80067323913|108.80067323913|107.55630359903|107.50700399892|106.72469629496|106.72469629496|105.63855143885|-112.04094368195|-112.04094368195|-112.04094368195|-112.04094368195|-112.04094368195|-112.04094368195|-112.04094368195|-113.46215964661|-115.4579551629|108.69363117187|108.69363117187|108.69363117187|108.69363117187|108.69363117187|108.69363117187|108.69363117187|108.69363117187|108.69363117187|108.69363117187|108.69363117187|108.69363117187|108.69363117187||108.69363117187|108.69363117187|108.69363117187|108.69363117187|106.07625685764|104.50139650849|102.80710723165|102.67456359072|101.47173732303|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881||-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|-110.9254437881|||-120.02827087566|-120.3647454174|-121.98860601934|113.24433772064|113.24433772064|113.24433772064|113.24433772064|113.24433772064|112.02148635627|111.17921106251|111.17921106251|111.17921106251|111.17921106251|111.17921106251|111.17921106251|110.11816859022|110.11816859022|110.11816859022|110.11816859022|110.11816859022
09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP||||||||304.82056291491|304.82056291491|304.82056291491|304.82056291491|304.82056291491|304.82056291491|304.82056291491|304.82056291491|304.82056291491|304.82056291491|304.82056291491|304.82056291491|304.82056291491|304.82056291491|304.82056291491|304.82056291491|304.82056291491|304.82056291491|304.82056291491|304.82056291491|294.4395143499|292.65056838121|292.65056838121|292.65056838121|279.33396486801|-307.88550772564|-307.88550772564|-307.88550772564|-311.28945302849||288.12452167431|288.12452167431|288.12452167431|288.12452167431||288.12452167431|288.12452167431|288.12452167431|288.12452167431|288.12452167431|288.12452167431|288.12452167431|288.12452167431|288.12452167431|288.12452167431|288.12452167431|288.12452167431|288.12452167431|288.12452167431|288.12452167431|288.12452167431|288.12452167431|285.3883574159|283.20928601767|282.48254001963|281.6194889107|278.41833103184|278.41833103184|278.41833103184|278.41833103184|278.41833103184|278.41833103184|278.41833103184|278.2148122576|269.13738972311|269.13738972311|269.13738972311|269.13738972311|269.13738972311|-291.50598117543|-291.50598117543|-291.50598117543|-292.01664342646|-292.01664342646|-293.32196766191|-293.32196766191|-293.32196766191|-293.32196766191||-293.32196766191|-293.32196766191|-293.32196766191|-293.32196766191|-293.32196766191|-293.32196766191|-293.32196766191|-293.32196766191|-293.32196766191||-293.32196766191|-293.32196766191|-293.32196766191||-293.32196766191|275.43289867414|275.43289867414|275.43289867414||275.43289867414|275.43289867414|274.24410011032|274.24410011032|274.24410011032|274.24410011032|274.24410011032|271.39555724786|271.39555724786|271.39555724786|271.39555724786|267.43950805318|264.06173944194|264.06173944194|264.06173944194|260.70585116289|260.70585116289|251.86761240322|250.82079890702|250.82079890702|250.82079890702|250.50129386834|250.50129386834|250.50129386834|250.50129386834|249.31336367494|249.31336367494|249.31336367494|249.31336367494|249.31336367494|249.31336367494|249.31336367494|249.31336367494|249.31336367494|249.31336367494|249.31336367494|249.31336367494|247.8578255994|247.8578255994|247.8578255994|247.8578255994|247.8578255994|247.8578255994|247.8578255994|246.34202844378|245.35126968368|245.35126968368|242.11252187076|238.09724652307|235.80249613674|232.67592115647|232.67592115647|230.03238865082|230.03238865082|230.03238865082|230.03238865082|230.03238865082|230.03238865082|230.03238865082|230.03238865082|230.03238865082|230.03238865082|221.74766552386|-252.42326612214|-252.42326612214|-252.42326612214|-252.42326612214|-252.42326612214|-252.42326612214|-252.42326612214|-257.38696235793|-262.22795664979|-262.22795664979|-262.22795664979|-262.22795664979|-268.1699518331|-273.82710102852|-273.82710102852|-278.25233447614|-279.37016601992|-279.37016601992|-285.88351779992|-286.25196986784|-286.25196986784|-286.25196986784||-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|-286.25196986784|251.05929645946|251.05929645946||250.06085982649|250.06085982649|246.53984425166|237.84982694629|231.27758549587|229.72331044979|229.72331044979|229.72331044979|229.72331044979|229.72331044979|229.72331044979|229.72331044979|-276.21489033715|-276.21489033715|-276.21489033715|-276.21489033715|-298.23876704128|-321.87640782365|||-344.52936601323|-344.52936601323|-344.52936601323|-349.67151779248|-354.57946421387|-364.40849049798|-364.40849049798|-364.40849049798|-364.40849049798|-364.40849049798|-364.40849049798|-364.40849049798|-370.62054499776|-374.66171666418|-387.81857407131|357.8882806412|357.8882806412|357.8882806412|357.8882806412|356.87586737911
09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP||||||||140.42593126318|140.42593126318|140.42593126318|140.42593126318|140.42593126318|140.42593126318|140.42593126318|140.42593126318|140.42593126318|140.42593126318|140.42593126318|140.42593126318|140.42593126318|140.42593126318|140.42593126318|140.42593126318|140.42593126318|137.47325695909|135.7046382211|135.7046382211|135.58854834516|135.58854834516|135.58854834516|135.58854834516|135.58854834516|135.58854834516|134.08299260448|134.08299260448|134.08299260448||134.08299260448|134.08299260448|134.08299260448|134.08299260448||134.08299260448|134.08299260448|133.30177312|133.30177312|133.30177312|131.79792492619|-146.75065415637|-146.75065415637|-147.81118080979|-147.81118080979|-147.81118080979|-147.81118080979|-147.81118080979|-149.70686756643|-149.9778704615|-149.9778704615|-149.9778704615|-150.14494049916|-150.14494049916|-150.14494049916|-150.14494049916|-150.48639971165|-150.48639971165|-150.48639971165|-150.48639971165|-150.48639971165|-150.48639971165|-152.79044412406|-153.87827124896|-153.98692399356|-153.98692399356|-153.98692399356|-153.98692399356|-153.98692399356|-156.05484443649|-156.05484443649|-160.1442715961|-162.43807955122|-166.65342172358|-166.80935747065|-167.26039718961|-167.53933021067|-167.84925578964||-168.94361754404|-169.51284985465|-169.51284985465|-169.51284985465|-171.70872206072|-172.77598241232|-172.77598241232|-172.77598241232|-172.77598241232||-178.18271972614|-178.18271972614|-178.18271972614||-178.18271972614|-180.30012945173|-180.30012945173|-180.30012945173||-180.30012945173|-180.30012945173|-180.30012945173|-180.30012945173|-180.30012945173|-180.30012945173|-180.30012945173|-180.30012945173|-180.30012945173|-180.30012945173|-180.30012945173|-180.44458827969|-183.02176475522|-183.41307195024|-184.44515055585|-184.44515055585|-184.81191426648|-184.81191426648|-185.73546029609|-187.08313946023|-187.08313946023|-187.08313946023|-187.08313946023|-187.08313946023|-187.08313946023|-187.08313946023|-189.87015495581|-190.91128328423|-192.10039498766|-192.10039498766|-192.10039498766|-192.10039498766|-192.10039498766|-192.10039498766|-192.10039498766|-192.10039498766|-192.10039498766|-192.10039498766|-192.10039498766|-192.10039498766|-192.10039498766|-193.19488331962|-194.24431479958|-195.91034977731|-196.67816641923|-198.33685157692|-199.23068095916|-199.23068095916|-199.3118677324|-201.79096414711|-202.54593681925|-202.54593681925|-202.54593681925|-202.54593681925|-204.20633172324|-204.20633172324|-204.20633172324|-204.20633172324|-204.20633172324|-207.59036858138|-214.29485397931|-217.63317108812|-220.48130120902|-225.06255689891|205.93049233454|204.86721370505|-217.86413853826|-217.86413853826|-217.86413853826|-217.86413853826|-221.34904282029|-225.10598919009|-225.10598919009|-225.10598919009|-225.10598919009|-225.10598919009|-225.10598919009|-225.10598919009|-225.10598919009|-225.10598919009|-225.10598919009|-225.10598919009|-225.10598919009|-225.10598919009|-227.03443243343||-227.22460794251|-227.22460794251|212.06361668766|212.06361668766|212.06361668766|212.06361668766|212.06361668766|212.06361668766|212.06361668766|212.06361668766|212.06361668766|208.57068520851|208.13409467613|205.81566075125|200.85073416806|200.01040096879|200.01040096879|200.01040096879|200.01040096879|200.01040096879||197.76155663198|190.45728514665|186.53587238517|-209.33498738263|-209.33498738263|-209.33498738263|-209.33498738263|-209.33498738263|-209.33498738263|-209.33498738263|-209.33498738263|-209.33498738263|-209.33498738263|-209.33498738263|-209.33498738263|-209.33498738263|-211.84443042515|192.88341922821|||192.88341922821|190.46971087546|-210.22726021209|-218.53028912454|-224.00587680504|-225.95097422783|-227.77886025314|-230.05984472571|-232.82602605385|-232.82602605385|-232.82602605385|-232.82602605385|-232.82602605385|-232.82602605385|-232.82602605385|-232.82602605385|-232.82602605385|-236.23639671194|-236.23639671194|-236.23639671194
09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP||||||||-63.798402611919|-63.870788515606|-63.870788515606|-63.870788515606|-66.900876933776|-69.03986393792|-70.80477056217|-70.80477056217|59.495026741081|59.495026741081|59.495026741081|59.495026741081|59.495026741081|59.495026741081|59.495026741081|59.495026741081|59.495026741081|59.495026741081|52.811141077736|50.302156577917|50.302156577917|50.302156577917|50.302156577917|43.927993096567|43.927993096567|43.927993096567|42.299681191651|42.299681191651|41.694978437562||41.694978437562|41.238722670202|41.238722670202|41.238722670202||41.238722670202|41.238722670202|41.238722670202|41.238722670202|41.238722670202|41.238722670202|41.238722670202|41.238722670202|41.238722670202|41.238722670202|41.238722670202|41.238722670202|41.238722670202|41.238722670202|41.238722670202|41.238722670202|41.238722670202|41.238722670202|41.238722670202|41.238722670202|41.238722670202|41.238722670202|41.238722670202|41.238722670202|41.238722670202|41.238722670202|41.238722670202|41.238722670202|39.059690753757|37.638545239566|32.717828340661|31.850365501125|-36.337937174511|-36.337937174511|-36.337937174511|-36.337937174511|-36.337937174511|-36.337937174511|-36.337937174511|32.721759967908|32.721759967908|32.721759967908|30.193620024903||29.301918883648|29.301918883648|29.301918883648|29.301918883648|28.159900695264|28.159900695264|28.159900695264|28.159900695264|28.159900695264||28.159900695264|27.96527039278|27.96527039278||27.96527039278|27.96527039278|27.897600853992|27.897600853992||27.897600853992|27.897600853992|27.897600853992|27.897600853992|27.127890494744|27.089323365335|26.807581199148|26.327867469234|25.978186670324|25.481318649739|25.287912302447|25.287912302447|25.287912302447|25.287912302447|25.053235192246|24.664705853933|24.541340409908|23.779266740651|-25.161907223017|-25.161907223017|-25.161907223017|-25.161907223017|-25.161907223017|-25.161907223017|-25.161907223017|-25.161907223017|-25.161907223017|-25.161907223017|-25.629895770054|-26.15821858192|-26.423020159145|-27.036688472319|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-27.612918537781|-28.078243116455|-28.445270807563|-28.508156257482|-28.508156257482|-28.508156257482|-28.562922360487|-28.562922360487|-28.562922360487|-28.562922360487|-28.722692359362|-28.9227681259|-28.9227681259|-29.429116929613|-29.429116929613|-29.429116929613|-29.429116929613|27.812847564336|27.812847564336|27.812847564336|27.812847564336|27.812847564336|27.812847564336|27.812847564336|27.812847564336|27.508718647025|27.376353119769|27.204282282633|26.896687113449|26.896687113449|26.896687113449|26.896687113449||26.896687113449|26.851320257137|26.851320257137|26.851320257137|26.718132962066|26.497925746527|26.411809642314|26.411809642314|26.411809642314|26.411809642314|26.279788978893|25.894209658657|25.279677059423|24.646863462937|24.470683818894|24.470683818894|24.470683818894|24.470683818894|24.470683818894|24.470683818894||24.214649577756|24.085721329207|23.578579508987|23.173421104448|22.628801990104|22.412557893938|22.000903764307|22.000903764307|22.000903764307|21.968706455421|21.968706455421|21.919082700705|21.919082700705|20.429876577779|-25.628110469647|-25.628110469647|-26.870122659282|-28.9612476959|||-30.856272335048|-30.856272335048|-30.856272335048|-32.07919197082|-32.291825557435|-32.291825557435|-32.291825557435|-32.33522910242|-32.33522910242|-32.33522910242|-32.33522910242|-32.33522910242|-32.33522910242|-32.33522910242|-32.33522910242|-32.33522910242|-32.33522910242|-32.916920970598|-32.966023788098|-33.026336445734
09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP|1009.9916444434|1004.1906672201|998.76465465867|986.05516913029|975.0807285584|972.10634743251|970.33758520062|951.50565564825|938.30232815687|938.30232815687|938.30232815687|938.30232815687|930.24391744741|-1022.6474047886|-1022.6474047886|-1022.6474047886|-1022.6474047886|-1040.4471286388|-1056.5079383422||-1065.590115461|-1065.590115461|-1065.590115461|-1069.36120278|-1073.2641318608|-1073.2641318608||-1073.2641318608|-1073.2641318608|-1073.2641318608|-1085.5379595545|-1091.2087761326|-1101.8486794811|-1115.0351061474|-1115.0351061474|-1115.0351061474|-1115.0351061474|-1115.0351061474|-1123.6501721951|-1128.3238724774|-1128.3238724774||-1128.3238724774|-1128.3238724774|-1128.3238724774|-1128.3238724774|-1128.3238724774|-1131.920947718|-1153.909200591|-1153.909200591|-1155.3641046416|-1155.3641046416|-1155.3641046416|-1155.3641046416|-1166.9101845027|1081.1196764245|1081.1196764245|1081.1196764245|1081.1196764245|1081.1196764245|1081.1196764245|1081.1196764245|1081.1196764245|1081.1196764245|1081.1196764245|1081.1196764245|-1173.2945989502|-1173.2945989502|-1173.2945989502|-1173.2945989502|-1173.2945989502|-1173.2945989502|-1173.2945989502|-1173.2945989502|-1196.2218295085|-1201.8019717521|-1204.4577640236||1135.4384129535|1135.4384129535|1135.4384129535|1135.4384129535|1135.4384129535|1135.4384129535|1135.4384129535|1135.4384129535|1135.4384129535||1135.4384129535|1133.7204357795|1115.5282674026|1090.4314529842|-1166.8162505507|-1166.8162505507|-1166.8162505507|-1166.8162505507|-1166.8162505507|-1166.8162505507|-1166.8162505507|-1166.8162505507|-1166.8162505507||-1187.1568975845|-1194.218811715|-1197.0683142495|-1197.0683142495|-1212.631487404|-1218.8516499584|-1229.8091185226|-1229.8091185226|-1229.8091185226|-1229.8091185226|-1229.8091185226|-1236.0775966678|-1236.0775966678|-1236.0775966678|-1236.0775966678|-1236.0775966678|-1236.0775966678|-1250.2084515927|-1254.2675532501|-1254.2675532501|-1254.2675532501|-1263.349849367|-1263.349849367|-1263.349849367|-1279.4331618943||-1299.9924333006|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388||1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1199.86994388|1195.0110718132|1191.8067491718|1182.8519204665|1178.6400150194|1178.6400150194|1172.5944896158|1160.788344853|1144.2925918289|1135.7357405162|1135.7357405162|1135.7357405162|1135.7357405162|1135.7357405162|1135.7357405162|1135.7357405162|1132.7286019299|1106.7049993082|1106.7049993082|1097.8167255768|1090.9018508471|1078.9076622368|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1073.6255854699|1047.0061843762|1044.2679460192|1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887||1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887||1039.5959417887|1039.5959417887|1039.5959417887||1039.5959417887||1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887||1039.5959417887|1039.5959417887|1039.5959417887|1039.5959417887|1033.6844285934|1024.0521428815|988.61905985315|941.79055966757|-1085.3258874118|-1085.3258874118||-1085.3258874118|-1085.3258874118|-1085.3258874118|-1085.3258874118|-1085.3258874118|-1085.3258874118
09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP|870.11077968135|870.11077968135|870.11077968135|870.11077968135|870.11077968135|870.11077968135|870.11077968135|870.11077968135|870.11077968135|870.11077968135|870.11077968135|870.11077968135|870.11077968135|870.11077968135|-969.26877096055|-969.26877096055|-969.26877096055|-969.26877096055|-969.26877096055||-976.46846258475|-976.46846258475|-976.46846258475|-976.46846258475|-979.66587079957|-979.66587079957||-979.66587079957|-979.66587079957|-979.66587079957|-981.8606761225|-981.8606761225|-981.8606761225|-981.8606761225|-981.8606761225|-981.8606761225|-981.8606761225|-981.8606761225|-981.8606761225|-983.87851749613|-992.66500384228||-996.98934013454|-996.98934013454|-996.98934013454|-996.98934013454|-996.98934013454|-1008.4770371341|-1010.2405530199|-1010.2405530199|-1010.2405530199|-1010.2405530199|-1010.2405530199|-1010.2405530199|-1010.628399026|-1017.3523212681|-1017.3523212681|-1018.9970641921|-1018.9970641921|-1018.9970641921|-1018.9970641921|-1018.9970641921|-1018.9970641921|-1018.9970641921|-1018.9970641921|-1018.9970641921|-1018.9970641921|-1018.9970641921|-1018.9970641921|-1018.9970641921|-1018.9970641921|-1018.9970641921|-1018.9970641921|-1018.9970641921|-1018.9970641921|-1018.9970641921|-1033.7106153512||-1034.4794795219|-1034.4794795219|-1043.2768326737|-1043.2768326737|-1046.6540521286|-1046.6540521286|-1046.6540521286|-1046.6540521286|-1046.6540521286||-1046.6540521286|-1046.6540521286|-1046.6540521286|-1046.6540521286|-1046.6540521286|-1058.823980718|-1067.3071729928|-1070.530207134|-1072.3698432232|-1072.3698432232|-1072.3698432232|-1072.3698432232|-1072.3698432232||-1072.3698432232|-1072.3698432232|-1074.8553745774|984.74545608108|984.74545608108|984.74545608108|984.74545608108|984.74545608108|984.74545608108|984.74545608108|984.74545608108|964.28383398658|956.50336465032|956.50336465032|956.50336465032|956.50336465032|956.50336465032|950.45375070738|946.75958716044|946.75958716044|945.89885502845|945.89885502845|938.0820679244|931.88842779361|922.25681612597||922.25681612597|922.25681612597|922.25681612597|922.25681612597|922.25681612597|915.92143591362|-1009.1578811895||-1009.1578811895|-1009.1578811895|-1009.1578811895|-1009.1578811895|-1028.2421112337|-1042.0023295392|-1042.8192387675|-1053.4352388487|-1068.6697322114|-1073.128075686|-1073.128075686|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|988.35023328579|978.84466702978|969.29965037814|963.27742321747|957.92489298469|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|952.1642058786|945.4574448727|944.33605460574|937.69838247751|934.10097917423|927.27610560375|915.82344321098|910.28158864805|902.47398874306|898.66328385464|898.66328385464|896.3508600989|882.21206270755|869.18646816078|869.18646816078|869.18646816078|869.18646816078|854.34888674222|-944.59391309173|-944.59391309173|-944.59391309173||-944.59391309173|-944.59391309173|-944.59391309173|-944.59391309173|-944.59391309173|-944.59391309173|-944.59391309173|-944.59391309173||-944.59391309173|-944.59391309173|-944.59391309173||-944.59391309173||-944.59391309173|-944.59391309173|-944.59391309173|-981.85432753464|-990.77699804196|-993.99937254319|-993.99937254319||-993.99937254319|-993.99937254319|-993.99937254319|-993.99937254319|-993.99937254319|-993.99937254319|-993.99937254319|-993.99937254319|-993.99937254319|-993.99937254319||-1010.5384470023|-1010.5384470023|-1010.5384470023|-1010.5384470023|-1010.5384470023|-1010.5384470023
09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP||||||||37.003998170263|-38.815751196856|-38.815751196856|-38.815751196856|-38.815751196856|-38.815751196856|-38.815751196856|-38.815751196856|-39.148055740987|-39.150617701913|-39.228463180755|-39.681626858418|-39.699029885072|-39.865850177511|-39.865850177511|-39.865850177511|-40.253720935963|38.154779944174|38.154779944174|38.154779944174|38.154779944174|38.154779944174|38.154779944174|38.154779944174|38.154779944174|38.154779944174|38.154779944174|38.154779944174|38.154779944174||38.154779944174|38.052534246171|37.983371681333|37.798192706771||37.67576844501|37.202219973532|37.202219973532|37.202219973532|36.749690809215|-38.628511723937|-38.628511723937|-38.628511723937|-38.628511723937|-38.628511723937|-38.628511723937|-38.628511723937|-38.628511723937|-38.628511723937|-38.628511723937|-38.628511723937|-38.628511723937|-38.628511723937|-38.628511723937|-38.628511723937|-38.628511723937|-38.628511723937|-38.628511723937|-38.628511723937|-39.078903314208|-39.335259310141|-39.335259310141|-39.335259310141|-39.511397538069|-39.704331911806|-39.749259248049|-39.94917728136|-40.055945259324|-40.055945259324|-40.055945259324|-40.055945259324|-40.358590617406|-40.358590617406|-40.358590617406|-40.358590617406|-40.358590617406|-40.358590617406|-40.358590617406||-40.358590617406|-40.358590617406|-40.358590617406|-40.358590617406|-40.790100855548|-41.09733326669|-41.119261346873|-41.443840928794|-41.443840928794||-41.634821940265|-41.81091441137|-41.906570847635||-42.512857684167|-43.069841235513|-43.316490219296|-43.843324288462||-44.548138098291|-44.736818371406|-46.059957568503|-46.455507137882|-46.524637701894|-46.627904365223|43.337658355372|43.337658355372|43.337658355372|42.654262036114|42.654262036114|42.654262036114|42.654262036114|42.654262036114|42.654262036114|42.654262036114|41.546400990783|40.819575839176|40.819575839176|40.819575839176|40.819575839176|40.819575839176|40.819575839176|40.819575839176|40.819575839176|40.819575839176|40.819575839176|40.819575839176|40.819575839176|40.819575839176|40.350821621799|40.350821621799|40.350821621799|40.350821621799|40.350821621799|40.350821621799|40.350821621799|40.350821621799|40.350821621799|40.350821621799|40.350821621799|40.350821621799|40.350821621799|40.350821621799|40.350821621799|40.350821621799|40.350821621799|40.350821621799|40.303690733274|40.167265668198|40.167265668198|40.167265668198|40.167265668198|40.167265668198|40.167265668198|40.167265668198|40.167265668198|40.167265668198|40.167265668198|40.167265668198|40.167265668198|40.167265668198|39.796959946205|39.446621441896|39.391114200987|39.391114200987|39.391114200987|-41.532763047586|-41.532763047586|-41.532763047586|-41.896899850867|-41.896899850867|-41.896899850867|-41.896899850867|-41.896899850867|-42.000663554143|-42.000663554143|-42.000663554143|-42.000663554143|-42.000663554143|-42.000663554143|-42.000663554143|-42.000663554143|-42.000663554143|-42.172957724411||-42.542176478526|-42.852417249835|-43.163795969394|40.544870820047|40.544870820047|40.544870820047|40.544870820047|40.544870820047|40.544870820047|40.544870820047|40.544870820047|40.544870820047|40.544870820047|40.544870820047|40.544870820047|40.544870820047|40.544870820047|40.544870820047|40.544870820047|-42.519433540944||-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-42.519433540944|-43.504927258628|||42.779931167499|42.779931167499|42.779931167499|42.779931167499|42.779931167499|42.644365632683|42.520822828383|42.520822828383|-45.009381111691|-45.009381111691|-45.009381111691|-45.009381111691|-45.009381111691|-45.009381111691|-45.009381111691|-45.009381111691|-45.009381111691|-45.477091480438|-45.605100924378|43.255093735988
09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP|3696.5788640147|3696.5788640147|3696.5788640147|3696.5788640147|3696.5788640147|3696.5788640147|3696.5788640147|3696.5788640147|3696.5788640147|3696.5788640147|3696.5788640147|3696.5788640147|3696.5788640147|3696.5788640147|3696.5788640147|3696.5788640147|3696.5788640147|3696.5788640147|3696.5788640147||3696.5788640147|3696.5788640147|3696.5788640147|3696.5788640147|3696.5788640147|3696.5788640147||3696.5788640147|3696.5788640147|3696.5788640147|3696.5788640147|3696.5788640147|3696.5788640147|3696.5788640147|3696.5788640147|3627.7654153115|3599.30597361|3577.9751759656|3577.9751759656|3577.9751759656|3577.9751759656||3577.9751759656|3577.9751759656|3577.9751759656|3577.9751759656|3577.9751759656|3577.9751759656|3577.9751759656|3577.9751759656|3577.9751759656|3577.9751759656|3577.9751759656|3577.9751759656|3577.9751759656|3577.9751759656|3577.9751759656|3577.9751759656|3547.7866936593|3547.7866936593|3521.1685240963|3491.8110623879|3491.8110623879|3491.8110623879|3491.8110623879|3491.8110623879|3491.8110623879|3474.0896339502|3474.0896339502|3474.0896339502|3441.8885065809|3384.6205031889|3356.7838897194|3270.8876986465|3160.0497316269|3160.0497316269|3160.0497316269||3160.0497316269|3160.0497316269|3160.0497316269|3160.0497316269|3160.0497316269|3160.0497316269|3160.0497316269|3148.1497397851|3129.6792999373||3129.6792999373|3097.4769185501|3085.2522266659|3084.6189698415|3060.0268546764|3060.0268546764|3060.0268546764|3060.0268546764|3020.8076163072|3010.6378873743|3010.6378873743|3010.6378873743|3010.6378873743||2969.9989663873|-3210.6292170842|-3210.6292170842|-3210.6292170842|-3210.6292170842|-3210.6292170842|-3210.6292170842|-3210.6292170842|-3210.6292170842|-3210.6292170842|-3210.6292170842|-3210.6292170842|-3210.6292170842|-3210.6292170842|-3210.6292170842|-3210.6292170842|-3210.6292170842|-3221.1825014043|-3236.3180828836|-3236.3180828836|-3236.3180828836|-3236.3180828836|-3236.3180828836|-3236.3180828836|-3236.3180828836||-3287.0921813941|-3288.762219446|-3288.762219446|-3288.762219446|-3288.762219446|-3288.762219446|-3288.762219446||-3288.762219446|-3288.762219446|-3288.762219446|-3288.762219446|-3288.762219446|-3288.762219446|-3288.762219446|-3288.762219446|-3288.762219446|-3337.1303306345|-3384.7559229272|-3423.7009847845|-3433.6399695306|-3487.7000095478|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3497.5249417372|-3533.4413391177|-3533.4413391177|-3533.4413391177|-3533.4413391177|-3533.4413391177|-3551.2426068009|-3551.2426068009|-3551.2426068009|3293.9205597271|3293.9205597271|3293.9205597271|3293.9205597271|3293.9205597271|3293.9205597271|3293.9205597271|3284.6703747836|3284.6703747836|3257.3419501783|3257.3419501783|3257.3419501783|3257.3419501783|3257.3419501783|3257.3419501783|3173.8965733317|3143.673859149|3113.6487025483|3078.4097183263|-3365.1679922347|-3365.1679922347|-3365.1679922347|-3365.1679922347|-3365.1679922347|-3365.1679922347|-3365.1679922347|-3365.1679922347|-3365.1679922347|-3365.1679922347|-3365.1679922347|-3376.4499741371|-3376.4499741371|-3387.8135420601|-3387.8135420601|-3387.8135420601||-3387.8135420601|-3387.8135420601|-3387.8135420601|-3387.8135420601|-3387.8135420601|-3387.8135420601|-3387.8135420601|-3387.8135420601||-3393.88355552|-3393.88355552|-3393.88355552||-3393.88355552||-3393.88355552|-3402.3719417348|-3402.3719417348|3121.2939580227|3121.2939580227|3121.2939580227|3121.2939580227||3121.2939580227|3121.2939580227|3121.2939580227|3121.2939580227|3108.9454073707|-3365.7585552799|-3365.7585552799|-3365.7585552799|-3365.7585552799|-3365.7585552799||-3365.7585552799|-3365.7585552799|-3365.7585552799|-3384.1621735737|-3384.1621735737|-3384.1621735737
09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP|-0.44062308490815|-0.44175688407969|||-0.44175688407969|-0.44584097389989|-0.4501055100068|-0.4501055100068|-0.4501055100068|-0.4501055100068|-0.4501055100068|-0.45845055508444|-0.46688952465663|-0.47487723683659||-0.47958580989909|-0.4803731175404|-0.48874791155714|-0.49805324652083|-0.50478137343335|0.45319980525351|0.45319980525351|0.45319980525351|0.45319980525351|0.45319980525351|0.45319980525351|0.45319980525351|0.45319980525351|0.45319980525351|0.45319980525351|0.45319980525351|0.45319980525351|0.45319980525351|0.45319980525351|0.45319980525351|0.45319980525351||0.45319980525351|0.45319980525351|0.45319980525351|0.45319980525351||0.45319980525351|0.45319980525351|0.45319980525351|0.45319980525351|0.45319980525351|0.45319980525351|0.45319980525351|0.45319980525351|0.45319980525351|-0.52116641700038|-0.52116641700038|-0.52116641700038|-0.52116641700038|-0.52116641700038|-0.52116641700038|-0.52116641700038|-0.52116641700038|-0.52116641700038|-0.52116641700038|-0.52116641700038|-0.52116641700038|-0.52116641700038|-0.52116641700038|-0.52116641700038|-0.52116641700038|-0.52311613879147|-0.52311613879147|-0.52311613879147|-0.52311613879147|-0.52311613879147|-0.52311613879147|-0.52311613879147|-0.52311613879147|-0.52485126942995|-0.52511251238322|-0.52679167651839|-0.54254631989208|-0.55755144846668|-0.56144606285879|-0.57021784576651|-0.58218649132248|-0.58937388110157|-0.59315345815501|-0.59315345815501|-0.59315345815501|-0.5979482921371|-0.60215838338234||-0.60215838338234|-0.61462045472306|-0.624856040008|-0.63706224508543|-0.64895805989658|-0.65511396153849|-0.65511396153849|-0.65511396153849|-0.66774045442074|-0.66774045442074|-0.66774045442074|-0.66774045442074|-0.66774045442074|-0.66774045442074|-0.66774045442074|-0.66774045442074|-0.66774045442074|-0.66774045442074|-0.66774045442074|-0.66774045442074|-0.66774045442074|-0.66774045442074|-0.66774045442074|||-0.66774045442074|-0.66774045442074|-0.69082272951835|-0.73313638904617|-0.74072760035921||-0.74072760035921|-0.74072760035921|-0.74072760035921||-0.74969734406393|-0.75848435111891|-0.75848435111891|-0.76887151210452|-0.78652389412617|-0.80363768411449|0.71921071134105|0.71921071134105|0.71921071134105|0.71921071134105|0.71921071134105|0.71921071134105|0.71921071134105|0.71921071134105|0.71921071134105|0.71921071134105|0.71921071134105|0.71921071134105|0.71921071134105|0.71921071134105|0.71921071134105|0.69888799222513|-0.79711643091819|-0.80235158990911|-0.81539064856692|-0.82210072115973|-0.83650079519566|-0.8511120196958|-0.85373556247239|0.7874518412765|0.7874518412765|0.7874518412765|0.7874518412765|0.7874518412765|0.7874518412765|0.7874518412765|0.7874518412765|0.7874518412765|0.7874518412765|0.7874518412765|0.7874518412765|0.77605757320546|0.76034174588679|0.75982418686548|-0.83356606490528||-0.83356606490528|-0.83356606490528|-0.83356606490528|-0.83356606490528|-0.83356606490528|-0.83926924543816|-0.83926924543816|-0.83926924543816|-0.83926924543816|-0.84212580796402|-0.84212580796402|-0.84212580796402|-0.85054327907741|-0.85107766326467|-0.85249814982988|-0.86757957599536|-0.87303819217036|-0.87827663463299||0.79947350780724|0.79947350780724|0.79947350780724|0.79947350780724|0.79947350780724|0.79947350780724|0.79947350780724|0.79947350780724|0.79947350780724|0.79947350780724|0.79947350780724|0.79947350780724|0.79947350780724|0.74335248779984||0.70769038228886|0.70769038228886|0.70769038228886|0.70769038228886|0.70769038228886|0.70750874312605||-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.80859345279858|-0.85489660592792|-0.86555977432725|-0.92012157670654|-0.94574801052054|-0.95381723317482|||-0.95381723317482|-0.95381723317482|-0.95381723317482|-0.95381723317482|-0.95381723317482|-0.95381723317482|-0.96235375147722|-0.96235375147722||-0.96235375147722|-0.96235375147722|-0.96235375147722|-0.96235375147722|-0.96649317323788|-1.0165621360102|-1.0371618825846|-1.0371618825846
09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP||||||||118.62477807538|118.62477807538|118.62477807538|118.62477807538|118.62477807538|118.62477807538|118.62477807538|118.62477807538|118.62477807538|118.62477807538|118.62477807538|118.62477807538|118.62477807538|118.62477807538|118.62477807538|118.62477807538|118.62477807538|118.62477807538|116.27753119486|115.22503466096|111.36114962329|108.90127735921|104.97364151023|103.74144450697|103.74144450697|103.74144450697|103.74144450697|103.74144450697|103.74144450697||102.85160500775|99.307338897497|93.480376552774|93.450418391971||91.444909324412|90.373856064197|90.373856064197|90.373856064197|90.373856064197|90.373856064197|90.373856064197|90.373856064197|90.373856064197|90.332062293553|-100.88262804051|-100.88262804051|-100.88262804051|-100.88262804051|-101.72514108044|-102.21682350749|-104.38535555329|-104.63769682296|-104.63769682296|-104.63769682296|-104.63769682296|-104.63769682296|-104.63769682296|-106.71410876786|-107.26186450366|-107.26186450366|-107.38686520823|-107.38686520823|-107.5020747424|-108.81939162186|-108.81939162186|-108.81939162186|-108.81939162186|-108.81939162186|-112.8826548145|98.492585151101|98.492585151101|98.492585151101|92.908427945668|91.744972772429|91.744972772429|89.866634124992|88.607373284496||87.865802682691|87.865802682691|87.865802682691|87.539780843316|86.100093548652|86.100093548652|86.100093548652|86.100093548652|86.100093548652||86.100093548652|86.100093548652|86.100093548652||86.100093548652|86.100093548652|86.100093548652|86.100093548652||86.100093548652|86.100093548652|86.100093548652|86.100093548652|85.044546861512|83.988388877293|83.839900509185|83.839900509185|83.839900509185|82.132817211711|82.132817211711|82.132817211711|82.132817211711|81.292016072365|80.191128460669|78.848865772829|78.848865772829|78.848865772829|78.848865772829|78.848865772829|78.848865772829|77.382073589548|-82.083264111857|-82.083264111857|-82.083264111857|-82.083264111857|-82.083264111857|-82.409203658578|-82.409203658578|-82.409203658578|-82.409203658578|-82.409203658578|-82.409203658578|-82.409203658578|-82.409203658578|-82.409203658578|-82.409203658578|-82.409203658578|-82.409203658578|-82.409203658578|-82.409203658578|-82.409203658578|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|-82.987449033447|77.649381238089|77.649381238089|77.649381238089|77.649381238089|77.649381238089|77.649381238089|77.649381238089|77.649381238089|77.649381238089|77.649381238089|77.649381238089|77.649381238089|77.649381238089|76.814409320849|76.814409320849|76.814409320849|76.814409320849|76.814409320849|76.814409320849|76.660453020752|76.111612517768|75.429573278884|74.888414415231|74.153796337833|73.379074312191|73.379074312191||73.379074312191|72.715637870343|72.583502752437|72.583502752437|72.220562598058|71.311736474378|71.20192738147|71.02040969518|71.02040969518|71.02040969518|70.694896609553|70.116552890416|69.268393372028|67.753767700691|67.217702911255|67.217702911255|67.217702911255|67.217702911255|67.217702911255|67.217702911255||66.447444966499|65.25271230612|64.203015707972|63.636687171726|62.879645970429|61.794055994976|59.510062810037|58.94660948413|58.94660948413|58.94660948413|58.94660948413|58.801789163411|-67.487233974879|-67.487233974879|-67.487233974879|-67.487233974879|-71.969148691434|-75.687943838193|||75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118|75.106893162118
09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP|79034.018056523|79034.018056523||||79034.018056523|79034.018056523|79034.018056523|79034.018056523|67198.420874878|67198.420874878|67198.420874878|67198.420874878|67198.420874878|67198.420874878|67198.420874878|67198.420874878|67198.420874878|65576.023194309|65045.58132701|61439.534807788|57166.149786432|-66159.957652158|-66159.957652158|-66159.957652158|-66159.957652158|-66159.957652158|-66159.957652158|-66159.957652158|-66159.957652158|-66159.957652158|-66861.064057954|-68412.293397726|-69134.312836699|-69134.312836699|-69804.792040777|||-72055.324489752|-73561.47165528|-74951.635172533||-75378.113355485|-75378.113355485|-75378.113355485|-75378.113355485|-76825.681506094|-78878.468068803|-78878.468068803|-78878.468068803|-78878.468068803|-78878.468068803|-78878.468068803|-78878.468068803|-78878.468068803|-78878.468068803|-78878.468068803|-78878.468068803|-78878.468068803|-78878.468068803|-78878.468068803|-78878.468068803|-78878.468068803|-78878.468068803|-79531.631187559|-81007.367986176|-83927.112748852|-83927.112748852|-83927.112748852|-83927.112748852|-83927.112748852|-83927.112748852|-83927.112748852|-83927.112748852|-83927.112748852|-83927.112748852|72358.676605507|72358.676605507|72358.676605507|72358.676605507|72358.676605507|72358.676605507|72358.676605507|72358.676605507|72358.676605507|68237.418450563|67543.904978176|67543.904978176|67543.904978176|67543.904978176|67543.904978176|64109.894420196|-69133.616186258|-69133.616186258|-69133.616186258|-69133.616186258||||-69904.017984731||-70787.797760812|-70919.775289792|-71338.63921088|-71676.265789866|-72306.96198874|-73038.675309523|-73038.675309523|-73038.675309523|-73038.675309523|-73038.675309523|-73038.675309523|-73038.675309523|-73038.675309523|-73038.675309523|-73038.675309523|-73038.675309523|-73038.675309523|-73217.58591936|-73217.58591936|-73217.58591936|-73217.58591936|-73217.58591936|-73775.095465955|-74338.994962172|-76232.216624636|69539.114741982|69539.114741982|69539.114741982|69539.114741982|69539.114741982|69539.114741982|69539.114741982|69539.114741982|69539.114741982||69539.114741982|69353.22807652|69353.22807652|69348.760710842|69348.760710842|69348.760710842|69348.760710842|69348.760710842|69348.760710842|69348.760710842|69348.760710842|69348.760710842|69348.760710842|69348.760710842|69348.760710842|69348.760710842|69032.730741896|69032.730741896|69032.730741896|66403.034157662|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-75140.821219548|-76123.134688387|-76770.149653763|-77244.610726404|-79560.678584893|-80331.256879434|-80331.256879434|-80331.256879434|-80331.256879434||-80331.256879434|-80331.256879434||-80331.256879434|-80331.256879434|-80331.256879434|-80331.256879434|-80331.256879434|-80413.034414623|-80413.034414623|-80413.034414623|-80413.034414623|-82331.149349581|-83056.832610645|-86524.258456273|-88676.953840303|-89802.17093367|-89922.175388723|-89922.175388723|-89922.175388723|-89922.175388723|-89922.175388723|||-89922.175388723||-89922.175388723|-89922.175388723|-89922.175388723|-89922.175388723|-89922.175388723|-89922.175388723|-89922.175388723|-91407.972654137|-92181.080726819|-93212.406513232|-93212.406513232|-93212.406513232|-93212.406513232|-93212.406513232|-93212.406513232|-93212.406513232|-95958.229459147|-96124.52600706|-96124.52600706|-96124.52600706|-98566.140007845|-98829.044453161|-99043.382725734|-103925.98080637|-106823.31200708|-112937.0133412|96958.944223593|96958.944223593|96958.944223593|96958.944223593|96958.944223593|96958.944223593|96958.944223593|96958.944223593|96958.944223593|96958.944223593|96958.944223593|96958.944223593|96958.944223593|96958.944223593
09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP|55.75585853769|54.798175093351|53.345750858186|52.237707256881|52.237707256881|52.237707256881|52.237707256881|52.237707256881|52.237707256881|52.237707256881|52.237707256881|52.237707256881|52.237707256881|52.237707256881||52.237707256881|52.237707256881|52.237707256881|52.237707256881|52.237707256881|52.237707256881|52.237707256881|52.237707256881|52.237707256881|52.237707256881|52.237707256881|52.237707256881|52.237707256881|52.237707256881|52.237707256881|52.237707256881|52.237707256881|52.237707256881|52.237707256881|52.237707256881|52.237707256881||52.237707256881|52.237707256881|52.237707256881|51.824121819169||51.454578569896|50.580644796697|49.477935577331|49.04548600084|47.904983021224|-51.837394540211|-51.837394540211|-51.837394540211||-51.837394540211|-51.837394540211|-51.837394540211|-51.837394540211|-51.837394540211|-51.837394540211|-51.837394540211|-51.837394540211|-51.837394540211|-51.837394540211|-51.837394540211|-51.837394540211|-51.837394540211|-51.837394540211|-51.837394540211|-52.279328258722|-52.827029024991|-53.045590068933||-53.430098694824|-53.635664801093|-54.091291697259|-54.189065018106|-54.189065018106|-54.67062678912|-54.973676629748|-54.973676629748|-55.061861616468|-55.363736901124|-55.564708057862|-55.593007740954|-56.371674309814|-56.757358649254|-56.757358649254|-56.757358649254|-57.835956046847|-58.071062774423|-58.309510675805|-58.998346611016|-59.328526472022|-59.328526472022|-59.328526472022|-59.412252822374|-59.848583498677|-59.848583498677|-60.955091996414|-61.589547629072|-62.22227424484|57.308667723316|57.308667723316|57.308667723316|57.308667723316|57.308667723316|57.308667723316|57.308667723316|55.302410302314|54.826566256586|54.179680678294|54.179680678294|54.179680678294|54.179680678294|53.764644248668||53.52404807164|53.28283122462|52.982035991019|52.221287601792|52.221287601792|52.221287601792|52.221287601792|52.221287601792|52.221287601792|52.221287601792|52.221287601792|52.221287601792|52.221287601792|52.221287601792|52.221287601792|52.221287601792|52.221287601792|52.221287601792|52.221287601792|52.221287601792|52.221287601792|52.221287601792|52.221287601792|52.221287601792|52.221287601792|52.221287601792|51.889209395871|51.401525670769|51.401525670769|51.401525670769|51.401525670769|51.401525670769|51.401525670769|50.479374724327|50.479374724327|50.479374724327|49.567085298894|48.773982614277|46.098312371305|-51.151897909549|-51.151897909549|-51.399328976105|-51.485366588643|-51.485407252898|-51.704898193799|-51.970996780884|47.788378973905|47.788378973905|47.788378973905|47.788378973905|47.788378973905|47.788378973905|47.788378973905|47.788378973905|47.738998288731|47.738998288731|47.738998288731|47.440554853844|47.440554853844|47.39339430748|47.166144485326|47.166144485326|47.166144485326|47.166144485326|47.166144485326|47.166144485326|47.166144485326|47.166144485326|46.400948259986|46.400948259986|46.400948259986|46.400948259986|46.400948259986|45.818275581639|45.468640365911|44.651822450771|44.423175527007|44.423175527007|43.707973375751|43.64997173993|42.699413476699|42.252088880987|42.252088880987|42.252088880987|42.252088880987|42.204801948535|42.204801948535|41.483112979451|40.685951855662|40.685951855662|40.685951855662|40.685951855662|40.685951855662|40.685951855662|40.685951855662|40.685951855662|40.685951855662||40.685951855662|40.685951855662|40.685951855662|40.430617125605|40.430617125605|40.430617125605|40.430617125605|40.430617125605|||40.430617125605|40.430617125605|40.430617125605|40.430617125605|40.430617125605|40.430617125605|40.430617125605|40.430617125605|40.430617125605|40.430617125605|-44.845830760968|-44.845830760968|-44.845830760968|-44.845830760968|-44.845830760968|-44.845830760968|-44.845830760968|-44.845830760968|-44.845830760968|-44.845830760968|-44.845830760968|-44.845830760968||-44.845830760968|-44.845830760968|-44.845830760968|-44.845830760968|-46.247033475253|-47.0252913173|-47.0252913173
09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP||||||||131.73685668985|131.73685668985|131.73685668985|131.73685668985|131.73685668985|131.73685668985|131.73685668985|131.73685668985|131.73685668985|131.73685668985|131.73685668985|131.34650743316|128.7878866532|128.7878866532|128.7878866532|128.7878866532|128.51431850355|128.26590944839|122.21212160932|121.37457956591|119.72175507324|115.15000266429|115.15000266429|115.15000266429|115.15000266429|115.15000266429|113.06173204978|113.06173204978|113.06173204978||108.12414672198|98.637940802198|94.208823113554|89.109801933625||-95.671035917185|-95.671035917185|-95.671035917185|-95.671035917185|-95.671035917185|-95.671035917185|-95.671035917185|-95.671035917185|-95.671035917185|-95.671035917185|-95.671035917185|-95.671035917185|-95.671035917185|-95.671035917185|-95.671035917185|-96.175180847094|-96.175180847094|-96.175180847094|-96.175180847094|-96.175180847094|-96.175180847094|-96.175180847094|-96.175180847094|-97.228705339411|-97.228705339411|-97.228705339411|-97.228705339411|-97.228705339411|-98.543007458558|-99.40889675232|-99.476549064807|-100.3406112588|-100.62845992121|-101.02606454462|88.849892636566|88.849892636566|88.849892636566|88.849892636566|83.738769765727|82.293540160882|82.293540160882|80.681710103074|-87.229124272266||-87.229124272266|-87.229124272266|-87.229124272266|-87.229124272266|-87.229124272266|-87.229124272266|-87.229124272266|-87.229124272266|-87.229124272266||-89.533184304525|-89.533184304525|-89.533184304525||-89.533184304525|81.097788381333|81.097788381333|81.097788381333||81.097788381333|81.097788381333|81.097788381333|81.097788381333|79.880618271928|79.880618271928|79.880618271928|79.880618271928|79.880618271928|79.880618271928|79.880618271928|79.880618271928|79.880618271928|78.495134125928|73.966815695475|71.685352044316|-75.672082228551|-75.672082228551|-75.672082228551|-75.672082228551|-75.672082228551|-75.672082228551|-75.672082228551|-75.672082228551|-76.213420120754|-76.326023543188|-76.384472807589|-77.088303204315|-77.623265906188|-77.623265906188|-77.623265906188|-77.623265906188|-77.623265906188|-77.623265906188|-77.623265906188|-77.623265906188|-77.623265906188|-78.648072635701|-79.92282702866|-79.92282702866|-79.92282702866|-79.92282702866|-79.92282702866|-80.025361245901|-80.572628014651|-80.83904265544|-80.83904265544|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|-81.422751159807|75.878036966001|75.878036966001|75.878036966001|75.878036966001|75.878036966001|75.878036966001|75.878036966001|75.878036966001|75.878036966001|75.878036966001|75.878036966001|75.878036966001|75.878036966001|73.536708079086|71.656890427091|71.656890427091|71.656890427091|71.656890427091|71.656890427091|71.656890427091||71.656890427091|71.656890427091|71.656890427091|71.656890427091|71.656890427091|71.656890427091|71.656890427091|71.656890427091|71.656890427091|71.656890427091|71.656890427091|71.656890427091|71.656890427091|71.207657216896|68.45850454316|67.248337703121|67.042598465164|66.852889726648|66.808764667521|66.498628425609||65.904031329697|64.415587484114|63.914308550025|63.914308550025|63.127009500028|61.827157017954|61.827157017954|61.827157017954|61.827157017954|61.655751684281|61.655751684281|60.250307952147|60.250307952147|-68.761511739578|-68.761511739578|-68.761511739578|-71.001678184764|-75.512974743596|||67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392|67.445274994392
09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP|1804.8740224047|1804.8740224047|1804.8740224047|1804.8740224047|1804.8740224047|1804.8740224047|1804.8740224047|1804.8740224047|1794.0544896836|1769.188331365|1761.5370565514|-1984.9212072416|-1984.9212072416|-1984.9212072416|-1984.9212072416|-1984.9212072416|-1984.9212072416|-2010.5791598474|-2012.2379119833||-2053.5532192609|1859.0726665307|1859.0726665307|1859.0726665307|1859.0726665307|1859.0726665307||1859.0726665307|1859.0726665307|1859.0726665307|1859.0726665307|1859.0726665307|1859.0726665307|1859.0726665307|1837.2084939534|-1974.6357595646|-1974.6357595646|-1974.6357595646|-1974.6357595646|-1974.6357595646|-1974.6357595646||-1974.6357595646|-1974.6357595646|-1974.6357595646|-1974.6357595646|-1974.6357595646|-1999.7397654016|-2009.4885604072|-2013.7761890809|-2020.6957656454|-2024.9171943265|-2024.9171943265|-2024.9171943265|-2033.8746956275|-2044.9329639459|-2049.3881057579|-2049.3881057579|-2049.3881057579|-2049.3881057579|-2049.3881057579|-2055.2921663835|-2055.2921663835|-2055.2921663835|-2055.2921663835|-2055.2921663835|-2055.2921663835|-2055.2921663835|-2055.2921663835|-2055.2921663835|-2055.2921663835|-2055.2921663835|-2055.2921663835|-2055.2921663835|-2055.2921663835|-2055.2921663835|-2055.2921663835||-2055.2921663835|-2055.2921663835|-2055.2921663835|-2055.2921663835|-2055.2921663835|-2055.2921663835|-2055.2921663835|-2055.2921663835|-2073.3079802807||-2101.1533439751|-2107.8814688916|-2131.02466094|-2131.02466094|-2157.6718509142|-2161.6909454602|-2177.7065938599|-2207.3456418444|-2207.3456418444|-2207.3456418444|-2207.3456418444|-2207.3456418444|-2207.3456418444||-2207.3456418444|-2207.3456418444|-2207.3456418444|-2207.3456418444|-2257.36074116|-2257.36074116|-2257.36074116|-2257.36074116|-2257.36074116|-2257.36074116|-2257.36074116|-2257.36074116|-2257.36074116|2039.2548506695|2039.2548506695|2039.2548506695|2039.2548506695|2039.2548506695|2039.2548506695|2039.2548506695|1999.6442513949|1997.0469373847|1997.0469373847|1997.0469373847|1997.0469373847||1997.0469373847|1997.0469373847|1970.0354154535|1962.4115700135|1955.4684219768|1942.3927154994|1932.4817354737||1932.4817354737|1921.5241261123|1884.3434843088|1848.6065107586|1848.6065107586|1848.6065107586|1848.6065107586|1841.7072870734|1837.6192214227|1825.0435603698|1823.7986306962|1823.7986306962|1823.7986306962|1823.7986306962|1823.7986306962|1823.7986306962|1798.715256241|1798.715256241|1798.715256241|1798.715256241|1798.715256241|1798.715256241|1798.715256241|1798.715256241|1798.715256241|1798.715256241|1798.715256241|1731.3836370343|1698.7707390116|1646.156398381|1623.5460022701|1599.3455675723|1592.7783934939|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068||1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1591.5079142068|1562.4532380076|1537.3480666447|1496.7255739954||1483.8378909534|1483.8378909534|1483.8378909534||-1637.7060297849||-1637.7060297849|-1637.7060297849|-1637.7060297849|-1710.7536058462|-1710.7536058462|-1710.7536058462|-1710.9206731624||-1737.1591057057|-1740.7489954889|-1761.0294557082|-1768.1077204266|-1773.5030037075|-1779.3771042262|-1779.3771042262|-1779.3771042262|-1779.3771042262|-1779.3771042262||-1779.3771042262|-1779.3771042262|-1779.3771042262|-1779.3771042262|-1779.3771042262|-1779.3771042262
09996|103476|/equities/avc|MSCI_EEM_SMALLCAP||||||||1467.0207275936|1467.0207275936|1467.0207275936|1467.0207275936|1467.0207275936|1466.4119195484|1394.9021328316|1314.4130765865|1314.4130765865|1314.4130765865|1286.0145295405|-1458.4395924655|-1458.4395924655|-1458.4395924655|-1458.4395924655|-1458.4395924655|-1458.4395924655|-1496.8773249617|-1532.7740816364|-1532.7740816364|-1532.7740816364|-1532.7740816364|-1540.8600907071|-1547.8828280335|-1547.8828280335|-1585.1475867039|1401.4585992923|1401.4585992923|1401.4585992923||1401.4585992923|1401.4585992923|1384.6762214359|1363.8069127066||1353.6743474517|1337.6937193908|1324.659688212|1284.7045358036|-1438.3120931391|-1438.3120931391|-1438.3120931391|-1438.3120931391|-1438.3120931391|-1438.3120931391|-1438.3120931391|-1438.3120931391|-1438.3120931391|-1438.3120931391|-1438.3120931391|-1438.3120931391|-1438.3120931391|-1438.3120931391|-1438.3120931391|-1438.3120931391|-1438.3120931391|-1438.3120931391|-1438.3120931391|-1451.7356590434|-1540.1674803005|-1540.1674803005|1366.5678969057|1366.5678969057|1366.5678969057|1366.5678969057|1366.5678969057|1366.5678969057|1333.4087743397|1322.3986381552|1321.5540423946|1313.5446397732|1313.5446397732|1313.5446397732|1260.3273775257|1232.8637528064|1156.7930586737|1114.4922874153|1046.1025415725||1038.5220025789|1038.5220025789|1038.5220025789|1038.5220025789|1038.5220025789|1038.5220025789|1029.1911139765|1027.1567933073|1018.0971548655||1018.0971548655|1018.0971548655|1018.0971548655||983.16350540612|957.12611711791|-1060.5697347607|-1060.5697347607||-1060.5697347607|-1060.5697347607|-1060.5697347607|-1060.5697347607|-1060.5697347607|-1060.5697347607|-1060.5697347607|-1060.5697347607|-1060.5697347607|-1060.5697347607|-1060.5697347607|-1060.5697347607|-1060.5697347607|-1060.5697347607|-1060.5697347607|-1060.5697347607|-1060.8552608453|-1073.9502898281|-1096.278099809|-1112.6978886766|1002.1260788753|1002.1260788753|1002.1260788753|1002.1260788753|1002.1260788753|1002.1260788753|1002.1260788753|1002.1260788753|1002.1260788753|1002.1260788753|1002.1260788753|1002.1260788753|1002.1260788753|966.25119875037|950.55703549428|950.55703549428|938.67448388254|914.02720431393|899.30800479325|832.12000532584|825.41111702871|820.90124114301|802.80043291337|802.80043291337|802.80043291337|802.80043291337|802.80043291337|802.80043291337|802.80043291337|802.80043291337|796.4449254593|786.80854994975|786.80854994975|771.67616661083|764.79035200388|764.79035200388|764.79035200388|731.93372444876|725.03048621229|725.03048621229|725.03048621229|716.9227624581|704.30306939789|697.90037110551|697.90037110551|697.90037110551|697.90037110551|697.90037110551|697.90037110551|697.90037110551|697.90037110551|697.90037110551|697.90037110551|697.90037110551|693.32761864878|693.32761864878|683.97513183198|662.52792425775|645.75324917528|637.50361019476|633.10714704356|633.10714704356|633.10714704356|604.78571893729|579.11199868802||579.11199868802|571.12444298669|567.28325405683|567.28325405683|567.28325405683|567.28325405683|562.92583784092|557.93394103358|557.93394103358|557.93394103358|557.93394103358|557.93394103358|505.7043789262|483.56042102911|472.28935669902|463.48817411002|458.43130456669|443.8997587243|443.8997587243|432.44417636034||413.05762513622|413.05762513622|412.14736126247|404.05262362496|365.89180402774|352.51867114193|346.60530311348|346.60530311348|346.60530311348|346.60530311348|346.60530311348|346.60530311348|-430.36137309331|-430.36137309331|-430.36137309331|-430.36137309331|-455.90152565924|-492.22391739915|||-523.72705851747|-523.72705851747|-544.03006501941|-575.75562779935|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401|510.29537845401
09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP|-276.58275948291|-281.68640095133|-283.17851244352|-283.17851244352|-283.17851244352|-283.17851244352|-283.17851244352|-283.17851244352|-283.17851244352|-283.17851244352|-283.17851244352|-283.17851244352|-283.17851244352|-283.17851244352|-283.17851244352|-283.17851244352|-283.17851244352|-283.17851244352|-283.17851244352||-287.01502298141|-291.54477298142|-291.54477298142|-292.31945683831|-292.31945683831|-292.31945683831||266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631||266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|266.47553075631|264.42318216217|264.42318216217|264.42318216217|264.14372114356|264.14372114356|260.98747607531|258.21046734226|258.21046734226|254.92551147025|248.20057033478||-277.25492218933|-282.36101922946|-282.46779304033|-286.41978089551|260.59124190475|260.59124190475|260.59124190475|260.59124190475|260.59124190475||260.59124190475|260.59124190475|260.59124190475|260.59124190475|260.59124190475|260.59124190475|260.59124190475|260.59124190475|260.59124190475|260.59124190475|260.59124190475|260.59124190475|260.59124190475||260.59124190475|260.59124190475|260.59124190475|260.59124190475|260.59124190475|260.59124190475|260.59124190475|260.59124190475|260.59124190475|256.85612543309|256.85612543309|232.8790246986|-261.14332679863|-261.14332679863|-261.14332679863|-261.14332679863|-261.14332679863|-261.14332679863|-261.14332679863|-261.14332679863|-261.14332679863|-261.14332679863|-261.14332679863|-261.14332679863|-261.14332679863||-264.19259160487|-267.9323313464|-267.9323313464|-267.9323313464|-267.9323313464|-267.9323313464|-267.9323313464||-268.46092507455|-269.68157934716|-271.57953108208|-274.91892918896|-276.00823830174|-276.00823830174|-283.58138114663|-285.7449126976|-285.7449126976|-289.16657508935|-291.81841727457|-312.2121191153|-318.34459504192|-318.34459504192|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|288.03768674761|286.96131793029|272.53481262003|271.65160341364|271.65160341364|266.50897419302|266.50897419302|266.50897419302|266.50897419302|266.50897419302|260.13778328002|260.13778328002|260.13778328002|259.56659414952|259.56659414952|259.56659414952|255.75454905502|255.7005802859|255.7005802859|255.7005802859|255.7005802859|255.7005802859|255.7005802859|255.7005802859|255.7005802859|255.7005802859|255.7005802859|255.7005802859|255.7005802859|255.7005802859|255.7005802859|250.8289782989|246.45330508417|243.7109104071|238.20933913235|233.10982851457|227.75758906947|220.74917983966|220.74917983966|220.74917983966|220.74917983966|218.38409847636|216.26454548724||215.69370322619|215.69370322619|212.90522400973|207.88691136173|206.75434660173|196.19816519659|-235.78889091643|-235.78889091643||-235.78889091643|-235.78889091643|-235.78889091643||-235.78889091643||-235.78889091643|-235.78889091643|-235.78889091643|212.96470791121|212.96470791121|212.96470791121|212.96470791121||212.96470791121|212.96470791121|212.96470791121|212.96470791121|212.96470791121|212.96470791121|212.96470791121|212.96470791121|212.96470791121|212.96470791121||212.96470791121|212.96470791121|212.96470791121|212.96470791121|212.96470791121|212.96470791121
09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP|5.1673066795648|5.1673066795648|5.1637121351634|5.1637121351634|5.0824578506058|5.0121755050625|5.0103296947694|5.0103296947694|5.0103296947694|4.9914776431429|4.9494197751535|4.9419172447865|4.9419172447865|4.9419172447865|4.9419172447865|4.9419172447865|4.9419172447865|4.9419172447865|4.9419172447865|4.9207004492598|4.9207004492598|4.9113338992681|4.880926640573|4.8726961698166|4.86257878643|4.86257878643|4.86257878643|4.86257878643|4.86257878643|4.86257878643|4.86257878643|4.6984207508931|4.5310232239707|4.5189944065463|4.5189944065463|4.5189944065463||4.5189944065463|4.5189944065463|4.5189944065463|4.5189944065463|4.5189944065463|4.5189944065463|4.5189944065463|4.5153636948135|4.5153636948135|4.4765152948726|4.4333504060495|4.4254940947698|4.4254940947698|4.4254940947698|4.4154866694431|4.4154866694431|4.3016519015608|4.2512800368532|4.1325061773646|4.1325061773646|4.1261179949827|||4.1201310716279|4.0373677768318|4.0098529168862|3.9259476737731|3.8749419667714|3.84715782033|3.8463852826281|3.8463852826281|3.8463852826281|3.8463852826281|3.8463852826281|3.8463852826281|3.8463852826281|3.8463852826281|3.8463852826281|3.8463852826281|3.8463852826281|3.8463852826281|3.8463852826281|3.8463852826281|3.8463852826281|3.8463852826281|3.8463852826281|3.8463852826281|3.8463852826281|3.8463852826281|3.8463852826281|3.8463852826281|3.8463852826281|3.8463852826281|3.8463852826281|3.8463852826281|3.8415392574914|3.8361547851174|3.8301719188259|3.8151911364182|3.7835456647458|3.7306062025033|3.6984514309524|3.6955015343161|3.6627795080047|3.6602733483844|-3.8432336137648|-3.8432336137648|-3.8432336137648|-3.8432336137648|-3.8432336137648|-3.8432336137648|-3.8432336137648|-3.8432336137648|-3.8432336137648|-3.8432336137648|-3.8432336137648|-3.8432336137648|-3.8432336137648|-3.8432336137648|-3.8432336137648|-3.8432336137648|-3.8528098749674|-3.8528098749674||-3.8528098749674|-3.8528098749674|-3.8528098749674|-3.8528098749674|-3.8528098749674|-3.8528098749674|-3.8528098749674|-3.8597887542023|-3.8708763946178|-3.8749362610575|-3.8749362610575|-3.8749362610575|-3.8749362610575|-3.8749362610575|-3.8749362610575|-3.8749362610575|-3.8749362610575|-3.8749362610575|-3.8749362610575|-3.8749362610575|-3.8749362610575|-3.8749362610575|-3.8749362610575|-3.8749362610575|-3.9010402784079|3.7154419254005|3.7154419254005|3.7154419254005|3.7154419254005|3.7154419254005|3.7154419254005|3.7154419254005|3.7154419254005|3.7154419254005|3.4921577982042|3.4579529952047|3.3555033682714|3.3272259764021|3.3091399727204|3.2845999728683|3.2495555360056|3.2292393489761|3.2292393489761|3.2292393489761|3.2269325834825|3.2257809072751|3.2257809072751|3.207136878999|3.207136878999||3.1951520681733|3.1823911667261|3.1543233924876|-3.3863190188805|-3.3863190188805|-3.3863190188805|-3.4597987880089|-3.4918844728446|-3.4918844728446|-3.4918844728446|-3.6793161397484|3.4491068168232|3.4491068168232|3.4491068168232|||3.4234521039933|3.4195489005433|3.4195489005433|3.4195489005433|3.4195489005433|3.4159806072101|3.4159806072101|3.4159806072101|3.4159806072101|3.3972600079595|3.3972600079595|3.3748888970671|3.3748888970671|3.3554321131505|3.338372963127|3.338372963127|3.3345746265737|3.3345746265737|3.3345746265737|3.3345746265737|3.3136723614141|3.3136723614141|3.2679693143019|3.2637892289968|3.2637892289968|3.246432468186|3.1743693317419|3.1292993586865|3.1092214630276|3.1052460589044|3.0536067660244|3.0217367346385|-3.2483646096575|-3.2483646096575|-3.2483646096575|-3.2483646096575|-3.2483646096575|-3.2483646096575|-3.2483646096575|-3.2483646096575|-3.2483646096575|-3.2483646096575|-3.2483646096575|-3.3464378503355|-3.3464378503355|-3.3638197611209|||-3.3720218948122|-3.4128020131584|-3.4792244659525|3.3699678509432|3.3699678509432|3.3699678509432|3.3699678509432|3.3699678509432|3.3699678509432|3.3699678509432|3.3699678509432|3.3699678509432|3.3699678509432|3.3699678509432|3.3699678509432|3.3699678509432|3.3699678509432
09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP|137.03368456901|137.03368456901|137.03368456901|137.03368456901|137.03368456901|137.03368456901|137.03368456901|137.03368456901|137.03368456901|137.03368456901|137.03368456901|137.03368456901|132.62686584328|-146.04010970682|-146.04010970682|-147.31623212596|-147.60303732312|-147.95337005629|-148.09257069186||-148.09257069186|-148.09257069186|-148.09257069186|-149.75824080688|-149.75824080688|-149.75824080688||-149.75824080688|-149.75824080688|-149.75824080688|-149.75824080688|-149.75824080688|-149.75824080688|-149.75824080688|-149.75824080688|-149.75824080688|-149.75824080688|-149.75824080688|-149.75824080688|-149.75824080688|-151.13961747791||-151.13961747791|-151.13961747791|-151.13961747791|-151.13961747791|-151.1721675894|-151.1721675894|-151.1721675894|-151.1721675894|-151.1721675894|-151.1721675894|-151.1721675894|-151.1721675894|-152.6762970842|-153.18087693465|-154.96041956226|-156.13935184788|-157.21206347491|-158.42396616434|-159.0519181518|-159.0519181518|-159.0519181518|-159.0519181518|-160.23880696608|-162.31033585153|-164.7692413399|-164.7692413399|-165.52582126959|-165.96531063057|-165.96531063057|-165.96531063057|-165.96531063057|-165.96531063057|-168.77145805334|151.27675387434|151.27675387434||151.27675387434|151.27675387434|151.27675387434|151.27675387434|151.27675387434|151.27675387434|151.27675387434|151.27675387434|151.27675387434||151.27675387434|149.4486124998|-169.0830122485|-169.0830122485|-169.0830122485|-169.0830122485|-169.0830122485|-169.0830122485|-169.69113058671|-170.95211999744|-170.95211999744|-170.95211999744|-170.95211999744||-170.95211999744|-170.95211999744|-173.09124732381|-176.10137659053|-177.30153259679|-177.69707380723|147.71013433643|139.85292924452|125.46048093955|119.13861820108|119.13861820108|119.13861820108|119.13861820108|119.13861820108|119.13861820108|119.13861820108|119.04790975658|116.80045342012|113.86691939443|113.86691939443|113.39768947065|112.63047662708|112.63047662708|112.39453815751|112.39453815751||112.39453815751|112.39453815751|112.39453815751|112.39453815751|112.39453815751|112.39453815751|112.39453815751||112.39453815751|112.39453815751|112.39453815751|112.39453815751|112.39453815751|112.39453815751|112.39453815751|112.39453815751|112.39453815751|112.39453815751|112.39453815751|112.39453815751|112.39453815751|112.39453815751|112.39453815751|112.39453815751|112.39453815751|112.39453815751|112.39453815751|112.39453815751|112.39453815751|112.39453815751|112.39453815751|111.98004239724|111.68795613504|111.68795613504|110.15217663686|109.93574986899|107.97230670222|107.97230670222|107.97230670222|107.97230670222|107.97230670222|-118.07479945675|-118.07479945675|-118.07479945675|-118.07479945675|-118.07479945675|-118.07479945675|-118.72366429981|-120.62684908638|107.55056541896|107.55056541896|107.55056541896|107.55056541896|107.55056541896|107.55056541896|106.28118735923|-116.52407235284|-116.52407235284|-116.52407235284|-116.52407235284|-116.52407235284|-116.52407235284|-116.52407235284|-116.52407235284|-116.52407235284|-116.52407235284|-116.52407235284|-116.52407235284|-116.52407235284|-116.52407235284|-116.52407235284|-116.52407235284|-116.52407235284|-116.52407235284|-116.52407235284|-116.52407235284|-116.52407235284|-116.52407235284|103.97786564129|103.97786564129|103.97786564129|103.97786564129|103.97786564129||103.97786564129|103.97786564129|103.97786564129|103.97786564129|103.97786564129|103.79984966139|102.17427397679|100.10919307018||97.949103919942|96.086229951601|95.673104000071||95.673104000071||95.673104000071|95.673104000071|95.673104000071|95.673104000071|95.673104000071|-105.00622423335|-105.00622423335||-105.00622423335|-105.00622423335|-105.00622423335|-105.00622423335|-105.00622423335|-105.00622423335|-105.00622423335|-105.00622423335|-105.00622423335|-105.00622423335||-105.00622423335|-105.00622423335|-105.00622423335|-105.00622423335|-105.00622423335|-105.00622423335
10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||-2698.8933817125|-2698.8933817125|-2724.4486193981|-2724.4486193981|-2731.0540215535|-2764.571311451|2635.2455089873|2635.2455089873|2635.2455089873|2613.2727877636|2608.8858196941|2608.8858196941|2608.8858196941|2608.8858196941|2608.8858196941|2608.8858196941|2608.8858196941|2604.1985428322|2604.1985428322|2584.4428253691|2570.603139299|2560.3575436652|2560.3575436652|2560.3575436652||2560.3575436652|2560.3575436652|2560.3575436652|2560.3575436652|2560.3575436652|2556.2306040724|2543.645115636|2527.4120761025|2527.4120761025|2527.4120761025||2527.4120761025|2527.4120761025|2527.4120761025|2519.9023067806|2513.2247853117|2499.2497614575|2472.2775127305|2458.9194585895|2434.5771762105|2427.6968624562|2413.8854027291|2410.9545990797|2410.9545990797|2410.9545990797|2409.9495545329|2403.6661717033|2397.0179685592|2392.6866317324|2387.8827025617|2387.8827025617|2387.8827025617|2387.8827025617|2387.8827025617|2387.8827025617|2387.8827025617|2387.8827025617|2387.8827025617|2387.8827025617|-2485.0306268011|-2485.0306268011|-2485.0306268011|-2492.9229186679|-2497.0591588493|-2497.0591588493|-2505.715010925|-2505.715010925|-2523.4055676945|-2525.2969971537|-2525.2969971537|-2527.6077746152|-2543.9530829057|-2543.9690335402|-2543.9690335402|-2543.9690335402|-2543.9690335402|-2544.7989261558|-2548.4432512842|-2557.3813903158|-2561.2015447954|-2567.0846242872|-2567.0846242872|-2567.0846242872|-2567.0846242872|-2567.0846242872|-2571.3718047636|-2571.8536683383|-2571.8536683383|-2571.8536683383|-2571.8536683383|-2571.8536683383|-2571.8536683383|-2571.8536683383|-2571.8536683383|-2571.8536683383|-2572.2818537093|-2576.2576152325|-2581.4529058139|-2590.1143397932|-2592.4048219925|-2598.8942466583|-2608.6047185092|2500.1605564259|2500.1605564259|2500.1605564259|2500.1605564259|2500.1605564259|2500.1605564259|2500.1605564259|2472.0672849177|2454.6077591576|2454.6077591576|2438.9530657307|2434.1272416428|2434.1272416428||2431.7524907143|2431.0027674603|2429.8919638448|2425.1631168094|2425.1631168094|2425.1631168094|2425.1631168094|2425.1631168094|2417.5701297882|2407.9112553202|2407.5680614669|2405.0200682965|2399.300075885|2362.0000843167|-2458.7715008436|-2458.7715008436|-2461.1350009373|-2470.7308574614|-2470.7308574614|-2470.7308574614|-2470.7308574614|-2470.7308574614|-2470.7308574614|-2470.7308574614|-2470.7308574614|-2471.0670198373|-2471.0670198373|-2471.0670198373|-2474.185577597|-2478.70619733|-2480.7298732469|-2480.7298732469|-2486.477636941|-2494.4751521567|-2504.8612801741|-2529.0125335267|-2552.4583705853|-2552.5431067403|-2552.5431067403|-2552.5431067403|-2552.5431067403|-2552.5431067403|-2552.5431067403|-2552.5431067403|-2552.5431067403|-2552.5431067403|-2552.5431067403|-2552.5431067403|-2552.5431067403||-2552.5431067403|-2552.5431067403|-2552.5431067403|-2552.5431067403|-2554.936785267|-2569.3742058523|-2581.6935620581|-2597.1031630347|-2597.1031630347|2457.0547556962|2457.0547556962|2457.0547556962||||2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2457.0547556962|2375.3941729957|-2566.0873510873|-2566.0873510873|-2566.0873510873|-2566.0873510873|-2566.0873510873|-2566.0873510873|-2566.0873510873|-2591.1088492281|-2591.1088492281|-2591.1088492281|-2615.7320546979|-2744.0911718865|2595.9738618685|2595.9738618685|2509.0820687427|2480.0911874919|2458.8048531887|2458.8048531887|2458.8048531887|2458.8048531887|2458.8048531887|2458.8048531887|2458.8048531887|2458.8048531887|2458.8048531887|2458.8048531887|2458.8048531887|2458.8048531887|2458.8048531887||||2448.5053924319|2434.1971297029|2434.1971297029|2434.1971297029|2434.1971297029|2434.1971297029|2434.1971297029|2434.1971297029|2434.1971297029|2434.1971297029|-2575.7817150851|-2575.7817150851|-2575.7817150851|-2590.8685723168|-2629.4095247965|-2660.0105831072
10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP|957.92054663616|957.92054663616|957.92054663616|957.92054663616|957.92054663616|957.92054663616|957.92054663616|957.92054663616|923.71169949591|901.65800914846|-1041.2322522921|-1041.2322522921|-1041.2322522921|-1041.2322522921|-1041.2322522921|-1041.2322522921|-1041.2322522921|-1046.0669348491|-1046.0669348491||-1046.0669348491|-1053.1326294373|-1053.1326294373|-1069.4881804767|-1069.4881804767|-1069.4881804767||-1069.4881804767|-1069.4881804767|-1069.4881804767|-1094.3571143689|-1094.3571143689|-1094.3571143689|-1094.3571143689|-1094.3571143689|-1094.3571143689|-1094.3571143689|-1094.3571143689|-1094.3571143689|-1104.763492962|-1108.642738762||-1121.5030335745|-1131.1644661516|-1149.2184759769|-1149.2184759769|-1151.1982768015|-1151.2703536352|-1151.2703536352|-1151.2703536352|-1151.2703536352|-1151.2703536352|-1151.2703536352|-1151.2703536352|-1151.2703536352|-1151.2703536352|-1151.2703536352|-1151.2703536352|-1151.2703536352|-1151.2703536352|-1151.2703536352|-1151.2703536352|-1151.2703536352|-1151.2703536352|-1173.6059891736|-1188.0010800931|-1194.6989660132|-1194.6989660132|-1194.6989660132|-1194.6989660132|-1194.6989660132|-1204.2432969265|-1219.1147987768|-1238.6887453315|-1243.8596600688|1135.6229138044|1135.6229138044||1135.6229138044|1135.6229138044|1135.6229138044|1135.6229138044|1105.0643323955|1103.1770780415|1083.068972889|1062.7210866512|1062.7210866512||1062.7210866512|1046.6004347136|1046.6004347136|1046.6004347136|1046.6004347136|1046.6004347136|1046.6004347136|1046.6004347136|1046.6004347136|1046.6004347136|1046.6004347136|1046.6004347136|1046.6004347136||1046.6004347136|1046.6004347136|1046.6004347136|1046.6004347136|1046.6004347136|1046.6004347136|1046.6004347136|1046.6004347136|1046.6004347136|1046.6004347136|1046.6004347136|1039.4034247123|1039.4034247123|1039.4034247123|1039.4034247123|1039.4034247123|1039.4034247123|1039.4034247123|1039.4034247123|1039.4034247123|1030.05396831|1030.05396831|1030.05396831|1030.05396831|1030.05396831||1030.05396831|1030.05396831|1030.05396831|1000.7988970805|986.33767562983|983.10542610416|983.10542610416||983.10542610416|983.10542610416|983.10542610416|979.25027362517|979.25027362517|960.37256422762|944.57365564759|944.57365564759|944.57365564759|944.57365564759|944.57365564759|944.57365564759|944.57365564759|944.57365564759|944.57365564759|944.57365564759|944.57365564759|944.57365564759|944.57365564759|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1027.1258483788|-1036.3869854408|-1036.3869854408|-1036.3869854408|-1045.7070809418|-1045.7070809418|-1055.3911956211|957.87752726283|957.87752726283|957.87752726283|957.87752726283|957.87752726283|957.87752726283|957.87752726283|924.52221046782|920.35625808818|920.35625808818|920.35625808818|910.25421024012|906.57829996472|906.57829996472|906.57829996472|906.57829996472|906.57829996472|906.57829996472|906.57829996472|899.35089224053|886.93799762171|886.93799762171|886.93799762171|886.93799762171|886.93799762171|886.93799762171|886.93799762171|886.93799762171|886.93799762171|886.93799762171||886.93799762171|886.93799762171|886.93799762171|886.93799762171|886.93799762171|-984.4100782249|-984.4100782249|-984.4100782249||-984.4100782249|-984.4100782249|-984.4100782249||-984.4100782249||-984.4100782249|-984.4100782249|-984.4100782249|-1019.4670208227|-1019.4670208227|-1019.4670208227|-1019.4670208227||-1019.4670208227|-1019.4670208227|-1019.4670208227|-1019.4670208227|-1019.4670208227|-1019.4670208227|-1019.4670208227|-1019.4670208227|-1019.4670208227|-1019.4670208227||-1037.3438835421|-1050.3553213375|-1050.3553213375|-1050.3553213375|-1050.3553213375|-1050.3553213375
10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP||||||||17.880220256512|17.880220256512|17.880220256512|17.880220256512|17.880220256512|17.880220256512|17.880220256512|17.880220256512|17.34191167163|15.974346026306|15.428514879579|15.428514879579|15.339276783085|15.339276783085|15.339276783085|15.339276783085|15.339276783085|15.339276783085|15.339276783085|15.339276783085|15.279467371196|15.279467371196|15.279467371196|15.279467371196|15.279467371196|15.041074835691|15.030320985757|15.030320985757|15.030320985757||15.030320985757|15.030320985757|15.030320985757|14.636467571217||14.411713748337|14.411713748337|14.411713748337|14.411713748337|14.411713748337|14.411713748337|14.411713748337|14.411713748337|14.268247845347|14.268247845347|14.268247845347|14.268247845347|14.268247845347|14.268247845347|14.268247845347|14.145275648628|14.108639408255|14.011233513118|14.011233513118|14.011233513118|13.990259268285|-15.129226475185|-15.129226475185|-15.129226475185|-15.129226475185|-15.226918570671|-15.275682280171|-15.275682280171|-15.275682280171|-15.275682280171|-15.275682280171|-15.275682280171|-15.275682280171|-15.275682280171|-15.275682280171|-15.275682280171|-15.564647327648|-15.738497401593|-16.037219366893|-16.283021328035|-16.3728011683|-16.559938705902|-16.559938705902||-16.559938705902|-16.559938705902|-16.559938705902|-16.559938705902|-16.559938705902|-16.559938705902|-16.559938705902||-16.559938705902||-16.559938705902|-16.559938705902|-16.559938705902||-16.559938705902|-16.621027073591|-16.621027073591|-16.621027073591||-16.621027073591|-16.621027073591|-16.621027073591|-16.621027073591|-16.621027073591|-16.621027073591|-16.621027073591|-16.621027073591|-16.621027073591|15.321055703796|15.321055703796|15.321055703796|15.321055703796|15.321055703796|15.321055703796|15.321055703796|15.321055703796|15.321055703796|15.321055703796|15.321055703796|15.321055703796|15.321055703796|15.321055703796|15.321055703796|15.321055703796|15.321055703796|15.321055703796|15.321055703796|15.321055703796|15.321055703796|14.571365227715|14.571365227715|14.46764855867|14.46764855867|14.46764855867|14.46764855867|14.46764855867|14.46764855867|14.46764855867|14.46764855867|14.46764855867|14.46764855867|14.46764855867|14.46764855867|14.46764855867|14.46764855867|14.20571990019|13.931355582409|13.777462865603|13.777462865603|13.777462865603|13.777462865603|13.777462865603|13.777462865603|13.777462865603|13.777462865603|13.777462865603|13.777462865603|13.777462865603|13.777462865603|13.777462865603|13.777462865603|-14.902292384672|-14.902292384672|-14.902292384672|-14.902292384672|-14.902292384672|-14.902292384672|-14.902292384672|-14.902292384672|-15.202547433165|-15.569497243328|-15.766107656076|-15.832232053283|-15.832232053283|-15.927480016818|-16.202755436489|-16.27528385011|-16.425817329519|-16.425817329519|-16.425817329519|-16.425817329519|-16.425817329519|-16.425817329519|-17.012019244425||-17.113355044515|-17.295393921701|-17.375438188809|-17.510417442873|-17.510417442873|-17.717130428503|-18.018859000081|-18.018859000081|-18.018859000081|-18.018859000081|-18.018859000081|-18.018859000081|-18.018859000081|-18.018859000081|-18.018859000081|-18.050190865349|-18.050190865349|-18.050190865349|-18.050190865349|-18.050190865349||-18.050190865349|-18.050190865349|-18.050190865349|-18.050190865349|-18.050190865349|-18.050190865349|-18.050190865349|-18.572434888229|-19.066593260617|-19.327333414034|-19.327333414034|-19.327333414034|-19.327333414034|-19.327333414034|-19.522942303969|-19.522942303969|-20.908824125212|-21.798693938698|||-23.442993477148|-23.589436772976|-23.832708415625|-24.478009499044|22.0715360432|22.0715360432|22.0715360432|22.0715360432|22.0715360432|22.0715360432|22.0715360432|22.0715360432|22.0715360432|22.0715360432|22.0715360432|22.0715360432|22.0715360432|22.0715360432|22.0715360432|21.798928873311
10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP|101.99114748646|101.99114748646|101.99114748646|101.99114748646|101.99114748646|100.41794360136|100.26676022312|100.26676022312|100.26676022312|100.26676022312|100.26676022312|100.26676022312|100.26676022312|100.26676022312|100.26676022312|100.26676022312|98.09084613346|97.089825392023|91.930363072571|90.105077095013|90.105077095013|89.388449067813|89.388449067813|89.388449067813|89.388449067813|88.112163935483|87.383534055654|87.383534055654|86.63170348903|86.240786571198|84.841147067806|84.841147067806|84.841147067806|84.841147067806|83.131828125605|80.265919800477||79.830812952557|79.830812952557|79.830812952557|79.830812952557|79.830812952557|79.830812952557|79.830812952557|79.830812952557|79.830812952557|79.830812952557|79.830812952557|79.830812952557|79.830812952557|79.36201278108|79.068948527899|79.068948527899|79.068948527899|79.068948527899|79.068948527899|79.068948527899|79.068948527899|78.671055021911|76.442841202053|-82.641987845227|-82.641987845227|-82.641987845227|-82.641987845227|-82.641987845227|-82.641987845227|-82.641987845227|-82.641987845227|-82.641987845227|-82.641987845227|-82.641987845227|-83.468878265801|-84.376528948085|-84.565213435067|-84.565213435067|-84.565213435067|-84.565213435067|-84.565213435067|-84.565213435067|-84.565213435067|-84.565213435067|-84.565213435067||-84.565213435067|-84.565213435067|-84.565213435067|-84.565213435067|-84.565213435067|-84.565213435067|-84.565213435067|-84.565213435067|-86.814124682627|-87.157361775727|-88.852624449565|-89.911250999056|-91.306942757062|-91.529429292307|-91.529429292307|-91.529429292307|-91.529429292307|-94.091033988115|86.29027187377|86.29027187377|86.29027187377|86.29027187377|86.29027187377|86.29027187377|86.29027187377|86.29027187377|86.29027187377|-93.440597038492|-93.440597038492|-93.440597038492|-93.440597038492|-93.440597038492|-93.440597038492|-93.440597038492|-93.440597038492|-93.440597038492|-93.440597038492|-95.844261923229|-95.844261923229|-96.538066006143|-99.964515580556|92.568621953145|92.568621953145|92.568621953145|92.568621953145|92.568621953145|92.568621953145|92.568621953145|92.568621953145|92.568621953145|92.568621953145|92.568621953145|92.568621953145|92.568621953145|92.568621953145|91.613729563043|91.613729563043|90.709696971361|90.36355210563|89.100272358805|89.100272358805|89.100272358805|87.925305672652|86.983673223927|85.127034338998|85.127034338998|85.127034338998|85.127034338998|85.049483785681|84.234857759422|84.234857759422|84.155399544974|84.005130227609|84.005130227609|84.005130227609||84.005130227609|84.005130227609|84.005130227609|83.58343032678|83.58343032678|83.58343032678|83.58343032678|83.58343032678|82.212147435436|80.610721491983|76.979713394777|76.979713394777|76.979713394777|76.979713394777|76.979713394777|76.979713394777|76.979713394777|76.979713394777|76.979713394777|76.979713394777|76.979713394777|76.979713394777|76.979713394777|76.979713394777|74.680235494658|||-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803||-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-80.069526486803|-81.338361322006|-81.851422509485|-81.851422509485||-81.851422509485|-83.0376896427|-85.314101383192|-85.746613075342|-85.746613075342||-85.746613075342|-85.746613075342|-85.746613075342|-85.746613075342|-85.746613075342|-87.346239463053|-88.355229120149|-88.355229120149|-90.611706545193|-90.611706545193|-90.866302257506|-90.866302257506|-91.540333807168|-93.353145877186|-93.570163187786|||-93.966719558288|-95.062911553494|-95.062911553494|-95.062911553494|-95.062911553494|-99.083787648007|-103.73476761373|-109.88585120872|98.48598489993|98.48598489993|98.301093316003|98.095662037448|97.478515324676|95.553905153367|95.068398146096|95.068398146096|93.803776480824
10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP|-4.5623076582035|-4.5623076582035|||-4.5623076582035|-4.5623076582035|-4.5623076582035|-4.5623076582035|-4.5623076582035|-4.5623076582035|-4.5623076582035|-4.6075641738133|4.2324369334555|4.2324369334555||4.2324369334555|4.2324369334555|4.2324369334555|4.2324369334555|4.2324369334555|4.2324369334555|4.2324369334555|4.1863057792399|4.1863057792399|4.1863057792399|4.1464509897998|4.1340729874934|4.1340729874934|4.1340729874934|4.1340729874934|4.0656366527704|-4.3538613113309|-4.3538613113309|-4.3538613113309|-4.3538613113309|-4.3538613113309||-4.3992902473769|-4.4558778290573|-4.4620867575345|-4.4717629579634||-4.5069587658876|-4.5129120260396|-4.5129120260396|-4.5449973461872|-4.5449973461872|-4.5449973461872|-4.5449973461872|-4.563885887226|-4.5741708820706|-4.5741708820706|-4.5741708820706|-4.5741708820706|-4.5741708820706|-4.5741708820706|-4.5741708820706|-4.5741708820706|-4.5741708820706|-4.5741708820706|-4.5961764142067|-4.5961764142067|-4.5961764142067|-4.5961764142067|-4.5961764142067|-4.5961764142067|-4.6395389058893|-4.6395389058893|-4.6983767591919|4.1845373263513|4.1845373263513|4.1845373263513|4.1845373263513|4.1845373263513|4.1845373263513|4.1845373263513|4.1845373263513|4.1845373263513|4.1845373263513|4.1845373263513|4.1845373263513|4.1845373263513|4.1845373263513|4.1845373263513|4.1845373263513|4.1317081308536|3.9825251496332|3.9825251496332|3.9825251496332||3.9825251496332|3.9825251496332|3.9825251496332|3.9825251496332|3.9825251496332|3.9825251496332|3.9825251496332|3.9589815537744|3.9589815537744|3.7805350004096|3.7800389062982|3.7272652797811|-4.0781909206629|-4.0781909206629|-4.0783705207027|-4.0783705207027|-4.0783705207027|-4.0783705207027|-4.0783705207027|-4.0783705207027|-4.0783705207027|-4.0783705207027|-4.0783705207027|||-4.0783705207027|-4.0783705207027|-4.0783705207027|-4.0783705207027|3.7059588572404||3.7059588572404|3.7059588572404|3.7059588572404||3.7059588572404|3.7059588572404|3.7059588572404|3.7059588572404|3.7059588572404|3.6187401543531|3.6187401543531|3.6187401543531|3.6187401543531|3.6187401543531|3.6187401543531|3.6187401543531|3.6187401543531|3.6187401543531|3.6187401543531|3.6187401543531|3.6187401543531|3.6187401543531|3.6187401543531|3.5851729370528|3.5851729370528|3.5440811291198|3.5356558167468|3.5356558167468|3.5346176186679|3.4807626351749|3.4807626351749|3.3715869971349|3.3715869971349|3.3715869971349|3.3715869971349|3.3715869971349|3.3715869971349|3.3715869971349|3.3715869971349|3.3715869971349|3.3715869971349|3.3715869971349|3.3715869971349|3.3715869971349|3.3715869971349|3.3350965389757|3.3045517878564|3.2728353956046|3.2609282708501||3.25214257244|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5129483134743|-3.5326179155386||-3.5326179155386|-3.5326179155386|-3.5326179155386|-3.5326179155386|-3.5326179155386|-3.5545754044891|-3.5884171690809|3.1740345415736|3.1740345415736|3.1740345415736|3.1740345415736|3.1740345415736|3.1740345415736|3.0889273812666||2.903252607175|2.821947448329|2.7543860197904|2.7330073413587|2.7330073413587|2.7155635552645||2.7060663220618|2.7060663220618|2.6600735581952|2.4745261445132|-2.8026641578642|-2.8026641578642|-2.8026641578642|-2.8026641578642|-2.8026641578642|-2.8026641578642|-2.8026641578642|-2.8026641578642|-2.8026641578642|-2.8026641578642|-2.8026641578642|-2.8026641578642|-2.9088446131419|-2.9088446131419|2.6124041661242|2.6124041661242|2.6124041661242|||2.6124041661242|2.5632268570771|2.5363631538672|2.5233275177812|2.5233275177812|2.5233275177812|2.5233275177812|-2.992520936975||-2.992520936975|-2.992520936975|-2.992520936975|-2.992520936975|-3.0105788538292|-3.1784209619446|-3.3510233440314|-3.3866925414309
10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP|||-40.147882108074|-40.558758448872|-40.827510303162|-42.037232551203|-42.898591528585|40.968043073964|40.968043073964|40.968043073964|40.388379133356|38.868755169061|37.486395751268|||-38.206712705403|-38.206712705403|-38.206712705403|-39.528013845847|-40.080062887445|38.199678793034||38.199678793034|||38.199678793034||38.199678793034|38.199678793034||38.199678793034||38.199678793034|38.199678793034|38.199678793034|38.199678793034|||38.199678793034||||38.199678793034||38.199678793034|38.104086971372|37.910094261268|37.670106464072|37.414562602224|37.143956073326||36.828840132336|35.348712148248|-38.506986417176|-38.88053979918|-38.88053979918|-39.732266426579||-40.051406437044|-40.601008262772|-40.838899019182|-40.996658557973|-40.996658557973|-40.996658557973|-41.184413780264|-41.184413780264|-41.184413780264|-41.184413780264|-41.184413780264||-41.631570460059|-42.307856905966|-43.424284154076|39.780794163657|-41.980320166422|-41.980320166422|39.98162382774|39.98162382774|39.98162382774|39.98162382774|39.98162382774|39.812915788011||39.798795896455|39.684217459277|39.520426052752||39.520426052752|39.520426052752|39.520426052752|39.520426052752|39.520426052752|38.389918294155|37.963798486086|37.924220150149|37.582466833499|36.547742146813|36.525824090466|36.213136165921|35.390706452599|34.486342122015|34.368941009114|34.368941009114|33.586594037153|33.586594037153|32.485661643454|31.99406766197|31.464712510593|31.464712510593|31.464712510593|31.464712510593|31.464712510593|31.345624229937||31.345624229937||31.345624229937|31.345624229937|31.249029024475|30.480587915174|-32.562457045003|-32.562457045003|-32.562457045003|-32.562457045003|-32.562457045003|-32.832174151125|-32.906141413807|-32.906141413807||-33.067935243314|-33.41548375627|-33.467203982899|-33.479388300074|-33.479388300074||-33.613922079684|-33.613922079684|-33.613922079684|-33.613922079684|-33.613922079684|-33.613922079684|-33.613922079684|-33.613922079684|-33.613922079684|-33.613922079684||-33.613922079684|-33.613922079684|-33.613922079684|-33.613922079684|-33.613922079684|-33.613922079684|-34.144903369746|-34.144903369746|-34.258225648493|-35.116361636686|-35.757623905128|-35.876017869483|-35.876017869483|-36.197243704807|-36.994313245952|-36.994313245952|-37.076992159935|-37.076992159935|-37.482414719631|-37.482414719631|-37.482414719631|-37.482414719631|-37.482414719631|-37.482414719631|-37.482414719631|-37.594902989124|-37.961004677586|-38.107907543423|-38.107907543423|-38.721626378791|-38.721626378791|-38.721626378791|-38.721626378791|-38.721626378791||-38.723584143803||-38.723584143803|-38.723584143803||-38.723584143803|-38.723584143803|-38.723584143803|-38.723584143803|-38.723584143803|-38.723584143803|-38.723584143803|-38.723584143803|-38.723584143803|-38.723584143803|-38.723584143803|-38.723584143803|-38.723584143803|-38.723584143803|-38.723584143803||-38.723584143803||-38.723584143803|-39.023425597268|-39.419547923424|-39.419547923424|-39.419547923424|-39.419547923424|-39.419547923424||-39.419547923424|-39.419547923424|-39.419547923424|-39.419547923424|-39.419547923424|-40.104497997869|-40.559997868658|36.427393303107|||36.427393303107|36.427393303107|36.427393303107|36.427393303107|36.373214043722|35.581025000237|35.581025000237|35.581025000237|35.581025000237|35.581025000237||35.095583672681|35.032935710078|35.032935710078|35.032935710078|35.032935710078|34.258817455643|34.131192940097|34.131192940097|33.785772078149|32.845273315309|||-36.859372245107|-36.859372245107|-36.859372245107|-36.859372245107|-37.46284875838|-37.46284875838|-37.46284875838
10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP|33.857402871453|33.841558746059|33.323954162288|33.012726846987|32.68700845307|32.68700845307|31.749453836745|31.152170929716|31.099634366351|30.666260407057|29.059733785619|28.913593095132|28.112325661258|28.072227040479|28.072227040479|28.072227040479|28.072227040479|27.454471268643|27.454471268643|27.454471268643|27.454471268643|27.454471268643|27.454471268643|26.782745854047|26.439162060053|26.140735622281|25.961928469201|25.863491937285|25.863491937285|25.86221326365|25.805236959611|-28.344946645797|-28.344946645797|-28.344946645797|-28.344946645797||||-28.344946645797|-28.344946645797|-28.813829606441|-28.905715349017|-28.905715349017|-28.905715349017|-28.905715349017|-28.905715349017|-29.144738256075|-29.144738256075|-29.144738256075|-29.144738256075|-29.144738256075|-29.144738256075||-29.144738256075|-29.144738256075||-29.144738256075|-29.144738256075|-29.144738256075|-29.144738256075|-29.88026455943|-30.029647604235|-30.029647604235|-30.217157536092|-30.217157536092|-30.366286151214|-30.539960394509|-30.539960394509|-30.539960394509|-30.539960394509|-30.539960394509|28.209810920885|28.209810920885|28.209810920885|28.209810920885|28.209810920885|28.209810920885|28.209810920885|28.209810920885|28.209810920885|28.209810920885|28.209810920885|28.209810920885|28.209810920885|28.209810920885|28.209810920885||-30.187740556493|-30.187740556493|-30.187740556493|-30.187740556493|-30.555822840548|-31.14535871172|-31.3976207908||-31.969578656445|-31.993976284939|-32.146084761043|-32.384538623381|-32.495286835181|-32.495286835181|-32.495286835181|-32.495286835181|-32.495286835181|-32.495286835181|-32.495286835181|-32.495286835181|-32.495286835181|-32.828096483534|-33.295107203927|-33.939008004364|-33.994982478835|-33.994982478835|-33.994982478835|-33.994982478835|-34.133313865372|-34.162915508874|-34.162915508874|-34.162915508874|-34.162915508874|-34.45879500986|31.311563634032|31.311563634032|31.311563634032|31.311563634032|31.311563634032|31.311563634032|31.311563634032|31.311563634032|31.311563634032|31.311563634032|31.311563634032|31.311563634032|31.311563634032|31.311563634032|31.311563634032|31.311563634032|31.311563634032|||31.311563634032|31.311563634032|31.311563634032|31.311563634032|31.311563634032|31.311563634032|31.311563634032|31.311563634032|30.884813494943||30.884813494943|30.884813494943|30.884813494943|30.274792772159|-33.082495927137|-33.082495927137|-33.082495927137|-33.082495927137|-33.082495927137|-33.082495927137|-33.082495927137||-33.082495927137|-33.716662141264|-33.990735712515|-34.614706347239|-34.933007052488|-34.981118947209|-35.020687719121|-35.105787307557|-35.105787307557|-35.442983467217|-35.442983467217|-35.442983467217|-35.442983467217|-35.442983467217|-36.144981630241|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|||-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474||-38.567382582474|-38.567382582474|-38.567382582474|-38.567382582474||-38.567382582474||-38.567382582474|-38.567382582474|-38.737321786659|-38.737321786659|-38.737321786659|-39.211275241482|-39.211275241482|-39.211275241482|-39.211275241482|-39.211275241482|-39.211275241482|||-39.211275241482|-39.211275241482|-39.211275241482|-39.211275241482||36.629564126499|36.629564126499|35.701622378394|35.701622378394|35.51897824493|35.51897824493|35.340531383256|35.171952325007|35.171952325007|34.996613694453|34.785942832658|34.785942832658|34.662894007801|34.662894007801|34.662894007801|34.662894007801|34.662894007801|34.662894007801|34.662894007801|34.662894007801|34.662894007801|34.214992602224
10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP|3580.7956455538|3580.7956455538|3580.7956455538|3580.7956455538|3580.7956455538|3580.7956455538|3580.7956455538|3580.7956455538|3580.7956455538|3552.4397282412|-3880.7185803201|-3880.7185803201|-3880.7185803201|-3880.7185803201|-3880.7185803201|-3880.7185803201|-3880.7185803201|-3880.7185803201|-3880.7185803201||-3880.7185803201|-3880.7185803201|-3889.1261542402|-3982.7124776931|-4022.316161347|-4022.316161347||-4022.316161347|-4022.316161347|-4022.316161347|-4022.316161347|-4022.316161347|-4022.316161347|-4022.316161347|-4022.316161347|-4022.316161347|-4022.316161347|-4022.316161347|-4022.316161347|-4022.316161347|-4022.316161347||-4022.316161347|-4022.316161347|-4022.316161347|-4022.316161347|-4022.316161347|-4062.9679082241|-4086.040179846|-4086.040179846|-4092.0890778671|-4109.8157315928|-4127.4795473131|-4127.4795473131|-4127.4795473131|-4155.3905782126|-4155.3905782126|-4155.3905782126|-4155.3905782126|-4155.3905782126|-4155.3905782126|-4155.3905782126|3857.967883053|3857.967883053|3857.967883053|3857.967883053|3857.967883053|3857.967883053|3857.967883053|3857.967883053|3857.967883053|3857.967883053|3857.967883053|3857.967883053|3857.967883053|3857.967883053|3857.967883053||3857.967883053|3857.967883053|-4195.7655501554|-4195.7655501554|-4195.7655501554|-4205.0617115442|-4207.3150922565|-4207.3150922565|-4217.4157644122||-4217.4157644122|-4217.4157644122|-4248.7620092861|3929.0888472557|3929.0888472557|3929.0888472557|3929.0888472557|3929.0888472557|3929.0888472557|3929.0888472557|3929.0888472557|3882.4976157184|3882.4976157184||3882.4976157184|3882.4976157184|3882.4976157184|3882.4976157184|3882.4976157184|3882.4976157184|3882.4976157184|3882.4976157184|3882.4976157184|3871.6584022305|3832.1260757205|-4075.2866330813|-4075.2866330813|-4075.2866330813|-4075.2866330813|-4075.2866330813|-4075.2866330813|-4075.2866330813|-4075.2866330813|-4117.401455832|-4117.401455832|-4136.805622796|-4136.805622796|-4144.928448072|-4194.9038556051||-4241.5304813993|-4241.5304813993|-4241.5304813993|-4241.5304813993|-4241.5304813993|-4241.5304813993|-4241.5304813993||-4241.5304813993|-4250.6241445467|-4250.6241445467|-4251.2712120398|-4349.3569293932|3931.475311998|3931.475311998|3931.475311998|3931.475311998|3931.475311998|3931.475311998|3931.475311998|3931.475311998|3931.475311998|3931.475311998|3931.475311998|3931.475311998|3931.475311998|3892.9837993555|3868.3044691143|3868.3044691143|3868.3044691143|3868.3044691143|3868.3044691143|3868.3044691143|3868.3044691143|3832.1215563944|-4228.1624047081|-4228.1624047081|-4228.1624047081|-4228.1624047081|-4228.1624047081|-4228.1624047081|-4228.1624047081|-4228.1624047081|-4228.2895941262|-4228.2895941262|-4228.2895941262|-4228.2895941262|-4237.6274081871|-4258.3249006983|3900.5014995725|3900.5014995725|3900.5014995725|3900.5014995725|3900.5014995725|3900.5014995725|3900.5014995725|3900.5014995725|3900.5014995725|3865.7626525198|3772.8920151695|3766.5666125922|3766.5666125922|3766.5666125922|3641.0129517083|3613.2337494996|3613.2337494996|3613.2337494996|3613.2337494996|3613.2337494996|3613.2337494996|3613.2337494996|3613.2337494996|3551.6642349559|3551.6642349559|3551.6642349559|3420.1157922036|3342.3398125178|3288.1620979435|3288.1620979435|3204.2078866039|3179.5364999809|3156.3405772357|3077.9672592116||3012.6914859295|-3393.658316946|-3393.658316946|-3393.658316946|-3393.658316946|-3393.658316946|-3393.658316946|-3393.658316946||-3393.658316946|-3393.658316946|-3393.658316946||-3393.658316946||-3393.658316946|-3393.658316946|-3393.658316946|-3623.6148047446|3197.4276901311|3197.4276901311|3197.4276901311||3197.4276901311|3197.4276901311|3197.4276901311|3197.4276901311|3197.4276901311|3181.5363413566|3161.262587944|3067.9028619299|3030.7337300524|3008.2596729314||2948.535785679|-3316.8420526485|-3316.8420526485|-3316.8420526485|-3316.8420526485|-3316.8420526485
10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP|-1817.0459233658|-1817.0459233658|-1817.0459233658|-1817.0459233658|-1817.0459233658|-1817.0459233658|-1817.0459233658|-1817.0459233658|-1817.0459233658|-1817.0459233658|-1817.0459233658|-1817.0459233658|-1817.0459233658|-1817.0459233658|-1817.0459233658|-1832.3869424269|-1832.3869424269|-1853.9966474556|-1868.2073887745||-1890.7441144124|-1890.7441144124|-1890.7441144124|-1890.7441144124|-1890.7441144124|-1890.7441144124||-1890.7441144124|-1890.7441144124|-1890.7441144124|-1890.7441144124|-1890.7441144124|-1890.7441144124|-1890.7441144124|-1890.7441144124|-1890.7441144124|-1890.7441144124|-1890.7441144124|-1890.7441144124|-1890.7441144124|-1890.7441144124||-1890.7441144124|-1890.7441144124|-1890.7441144124|-1890.7441144124|-1915.4379049027|-1929.3937056874|-1929.3937056874|-1949.6374290624|-1961.5121880243|-1961.5121880243|-1973.7391612556|-1973.7391612556|-2020.5157686369|-2040.7564123092|-2088.0515583818|-2094.7183859949|-2107.5509189049|-2107.5509189049|-2107.5509189049|-2122.9009776026|-2138.2233084474|-2163.0147627497|-2171.1775697761|-2190.0639447165|-2219.6543830183|-2226.9437670473|-2265.6711681394|-2265.6711681394|-2265.6711681394|-2286.3957667912|-2310.4785863652|-2331.4539970573|-2365.0044276114|-2383.8548680274|-2436.8054306208||-2477.5226762757|-2505.7474045207|-2572.0249617287|-2588.214703065|-2588.214703065|-2619.12744785|-2631.9193865|-2689.7993183333|-2752.8325759259||-2791.2861954732|-2815.3403067107|-2867.611408498|-2913.7016138259|-2971.1905952232|-3025.8062693005|-3025.8062693005|-3142.6872908677|-3219.9556731212|-3296.334130074|-4986.2864957273|-4986.2864957273|-4986.2864957273||-4986.2864957273|-4986.2864957273|-4986.7988903655|4641.1625729211|4641.1625729211|4641.1625729211|4641.1625729211|4641.1625729211|4641.1625729211|4641.1625729211|4641.1625729211|4641.1625729211|4641.1625729211|4641.1625729211|4641.1625729211|4641.1625729211|4641.1625729211|4607.9194874905|4506.3659453019|-4713.8825489698|-4713.8825489698|-4713.8825489698|-4713.8825489698|-4713.8825489698|-4767.3221216272||-4767.3221216272|-4767.3221216272|-4767.3221216272|-4767.3221216272|-4767.3221216272|-4767.3221216272|-4767.3221216272||-4767.3221216272|-4785.4814637939|-4785.4814637939|-4785.4814637939|-4877.3627321234|-4938.7921415955|4732.1896021997|4732.1896021997|4732.1896021997|4732.1896021997|4732.1896021997|4732.1896021997|4732.1896021997|4732.1896021997|4732.1896021997|4732.1896021997|4704.6660998834|4682.4844686204|4658.488249639|4655.6092856232|4615.2427953445|4615.2427953445|4615.2427953445|4615.2427953445|4615.2427953445|4615.2427953445|4615.2427953445|4615.2427953445|4615.2427953445|4615.2427953445|4615.2427953445|4555.9696966501|4461.0996575192|4404.8757839312|4404.8757839312|4404.8757839312|4404.8757839312|4404.8757839312|4404.8757839312|4404.8757839312|4404.8757839312|4404.8757839312|4404.8757839312|4404.8757839312|4404.8757839312|4404.8757839312|4404.8757839312|4381.7473835133|4381.7473835133|4381.7473835133|4381.7473835133|4381.7473835133|4322.2146065027|4322.2146065027|4312.3773134318|4276.5724896564|4276.5724896564|4276.5724896564|4276.5724896564|4276.5724896564|4276.5724896564|4276.5724896564|4276.5724896564|4232.548809327|4232.548809327|3983.3875659189|3918.8472954654|3837.7302306387|3753.0503810482|3700.7233828768|3700.7233828768|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924||-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924||-3952.1996342924|-3952.1996342924|-3952.1996342924||-3952.1996342924||-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924||-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3952.1996342924|-3958.7219515142||-3964.1439906848|-3964.1439906848|-3964.1439906848|-3964.1439906848|-3964.1439906848|-3964.1439906848
10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP||||||||-31.037856309272|-31.037856309272|-31.037856309272|-31.037856309272|28.230077518665|28.230077518665|28.230077518665|28.230077518665|28.230077518665|28.230077518665|27.369530427945|27.124478486392|26.779975205895|26.708306081027|26.280016552028|26.280016552028|26.280016552028|26.280016552028|25.850017479854|25.494465010913|25.204961080852|24.978963063458|24.978963063458|24.768293140442|24.695326220228|23.867029070008|-25.075716031611|-25.075716031611|-25.075716031611||-25.157982665594|-25.157982665594|-25.306092189745|-25.434545648314||-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|-25.488886732174|24.340796271632|24.340796271632|24.340796271632|24.340796271632|24.340796271632|24.340796271632|24.340796271632||24.340796271632|24.340796271632|24.340796271632|24.340796271632|24.340796271632|24.340796271632|24.340796271632|24.340796271632|24.340796271632||24.340796271632|24.340796271632|24.340796271632||23.720328321799|23.428142537392|23.377644914801|23.377644914801||23.251996010132|23.251996010132|23.251996010132|23.251996010132|23.251996010132|23.251996010132|23.251996010132|23.251996010132|23.251996010132|23.251996010132|22.974439587403|22.649377255758|22.421530199405|21.876699712935|21.640778094599|21.500864380012|21.239849056812|21.067105235434|21.067105235434|21.067105235434|21.067105235434|21.067105235434|21.067105235434|21.067105235434|21.067105235434|21.067105235434|21.067105235434|21.067105235434|21.067105235434|21.067105235434|20.813450749027|20.620500917023|20.432408285221|20.432408285221|20.277047228029|20.277047228029|20.093941025393|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.223298451565|-21.481713155253|-21.481713155253|-21.481713155253|-21.481713155253|-21.481713155253|-21.481713155253|-21.481713155253|-21.481713155253|-21.481713155253|-21.481713155253|-21.899125685673|-22.262917322562|-22.667129404728|-22.941255551118|-23.945838907845|-24.49537762391|-24.74735864595|-24.74735864595|-24.74735864595|-24.74735864595|-25.11650937349|-25.573898774059|-25.832110914556|-25.869010855719|-26.151679385552||-26.604670785432|-26.604670785432|-26.604670785432|-26.907968387079|25.119163037044|25.119163037044|25.119163037044|25.119163037044|25.119163037044|25.119163037044|25.119163037044|25.119163037044|25.119163037044|25.119163037044|24.796292411731|24.611781016601|24.611781016601|24.284182666603|24.284182666603|24.284182666603||24.284182666603|24.284182666603|24.284182666603|24.284182666603|24.029647534493|23.563496582379|22.734440901401|22.568821803864|22.179247211677|22.121600167818|22.121600167818|21.37400099179|-24.372130821665|-24.372130821665|-24.372130821665|-24.372130821665|-25.060700573877|-25.539667304307|||-27.279413654031|-27.279413654031|-27.279413654031|-27.924349309804|-28.313165030879|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135|-28.339688000135
10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP|8.7361007054552|8.7361007054552|||8.7361007054552|8.7361007054552|8.7361007054552|8.7361007054552|8.7361007054552|8.7361007054552|8.7361007054552|8.7361007054552|8.7361007054552|8.7361007054552||8.7361007054552|8.7361007054552|8.7361007054552|8.5478897977653|8.407655443172|8.3975181663403|8.3975181663403|8.3975181663403|8.3975181663403|8.3975181663403|8.3918119816585|8.3918119816585|8.3753467035077|8.3090990100647|8.3090990100647|8.3090990100647|8.3090990100647|8.2987026445102|8.2987026445102|8.2785578030162|8.2669854127101||8.2669854127101|8.2505390867847|8.2362685639825|8.2362685639825||8.2362685639825|8.2362685639825|8.2319649015496|8.1932948203694|8.1636604304458|8.1529560613793|8.1411083749507|8.1411083749507|8.1411083749507|8.1411083749507|8.1411083749507|8.1411083749507|8.1411083749507|8.1411083749507|8.1411083749507|8.114564689395|8.113387074018|8.113387074018|8.113387074018|8.113387074018|8.113387074018|8.113387074018|8.113387074018|8.113387074018|8.113387074018|8.113387074018|8.113387074018|8.113387074018|8.113387074018|8.113387074018|8.113387074018|8.113387074018|8.113387074018|8.113387074018|8.113387074018|8.113387074018|8.113387074018|8.113387074018|8.113387074018|8.113387074018|8.113387074018|8.113387074018|8.113387074018|8.0618978953956|8.0618978953956|8.0593305667902|7.9475899361532||7.9268362950174|7.9268362950174|7.9268362950174|7.9268362950174|7.9268362950174|7.9268362950174|7.9268362950174|7.9268362950174|7.9268362950174|7.9268362950174|7.9268362950174|7.8618970210278|7.8618970210278|7.8080549916727|7.8080549916727|7.8080549916727|7.7879457941232|7.7879457941232|7.7879457941232|7.7879457941232|7.7879457941232|7.7879457941232|7.7093845992815|||7.6682052247536|7.6130057035566|7.6016729075247|7.5984880125318|7.5984880125318||7.5984880125318|7.5822088095649|7.5633269831741||7.5633269831741|7.5633269831741|7.5633269831741|7.5633269831741|7.5633269831741|7.5633269831741|7.5633269831741|7.5633269831741|7.5633269831741|7.5633269831741|7.4925853196343|-7.7385203351758|-7.7385203351758|-7.7385203351758|-7.7385203351758|-7.7385203351758|-7.7416893365408|-7.7917410055628|-7.7917410055628|-7.7917410055628|-7.7917410055628|-7.7917410055628|7.5884225263433|7.5884225263433|7.5884225263433|7.5884225263433|7.5884225263433|7.5884225263433|7.5884225263433|7.5884225263433|7.5884225263433|7.5884225263433|7.5884225263433|7.561024892577|7.5561388203926|7.5184875008604|7.4699648371086|7.4699648371086|7.4699648371086|7.4699648371086|7.4699648371086|7.3882943778949|7.3570334627684|7.3570334627684|7.3570334627684||7.3570334627684|7.3570334627684|7.3570334627684|7.3570334627684|7.3570334627684|-7.7560738507845|-7.7967487379288|-7.8380539996067|-7.8661710269627|-7.8815730568236|-7.8815730568236|-7.8815730568236|-7.8815730568236|-7.8839701012843|-7.8971693296282|-7.8971693296282|-7.8971693296282|-7.8971693296282||-7.9401879331633|7.5964188259554|7.5964188259554|7.5964188259554|7.5964188259554|7.5964188259554|7.5964188259554|7.5964188259554|7.5964188259554|7.5964188259554|7.5964188259554|7.5871320479129|7.4812578882348|7.374175120898||-7.8239786875951|-7.8239786875951|-7.8239786875951|-7.8239786875951|-7.8239786875951|-7.8239786875951||-7.8683097376545|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.8899805007948|-7.9844227299175|-8.0721367183749|7.5158754571581|7.5158754571581|7.5158754571581|||7.5158754571581|7.5158754571581|7.3943058897284|-7.8306235277143|-7.8306235277143|-7.8306235277143|-7.8306235277143|-7.8306235277143||-7.8306235277143|-7.8306235277143|-7.8306235277143|-7.8306235277143|-7.9384705715143|-8.0016341135197|-8.0551489906502|-8.1053689856824
10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP|5.2589835886611||||5.2589835886611|5.2589835886611|5.2589835886611|5.2589835886611|5.2244262170409|5.2203907393465|5.2203907393465|5.2203907393465|5.2203907393465|5.2203907393465|5.2203907393465|5.2203907393465|5.2203907393465|5.2203907393465|5.2203907393465|5.2203907393465|5.2203907393465|5.2203907393465|5.2203907393465|5.2203907393465|5.2203907393465|5.2203907393465|5.2203907393465|5.2203907393465|5.2203907393465|5.2043230956407|5.1689238447376|5.1689238447376|-5.5410864511223|-5.5410864511223|-5.5410864511223|-5.5410864511223||-5.5410864511223|-5.5410864511223|-5.5697981417291|||-5.5697981417291|-5.573435392689|-5.573435392689|-5.573435392689|-5.573435392689|-5.6193729139161|-5.7081919220633|-5.7301195836943|-5.7301195836943|-5.7301195836943|-5.7667995798236|-5.8792217956258|-6.0024686904167|-6.0410761934094|-6.0711957460832|-6.1524399393346|-6.3004885639908|-6.3305431169671|-6.3688431440431|-6.3688431440431|-6.3688431440431|-6.3688431440431|-6.3688431440431|-6.3688431440431|-6.4770482578364|-6.5233867475818|-6.5872877605702|6.0002099575459|6.0002099575459|6.0002099575459|5.995789004902|5.9816096460181|5.9816096460181|5.9816096460181|5.9816096460181|5.9816096460181|5.9816096460181|5.9816096460181|5.9816096460181|5.9816096460181||5.9816096460181|5.9816096460181|5.9816096460181|5.9816096460181|5.9816096460181|5.9816096460181|5.9816096460181|5.9816096460181|5.9816096460181|5.9816096460181|5.9816096460181|5.9816096460181|5.9816096460181|5.8317882921251|-6.1580301042055||-6.1580301042055|-6.1580301042055|-6.1580301042055||-6.1580301042055|-6.1580301042055|-6.1580301042055|-6.2000336907148|-6.2859192218085|-6.2859192218085|-6.2859192218085|-6.2859192218085|-6.2859192218085|-6.2859192218085|-6.2859192218085|-6.2859192218085|-6.2859192218085|-6.2859192218085|-6.2859192218085|-6.2859192218085|-6.2859192218085|-6.2859192218085|-6.2859192218085|-6.3610215811487|-6.4666905037293|-6.4938348806619|-6.4938348806619|-6.4938348806619|-6.5172611190276|-6.5172611190276|-6.5172611190276|-6.5172611190276|-6.522421030522|-6.522421030522|-6.5810234859261|-6.5999673593527|-6.5999673593527|-6.6475721679772|-6.6475721679772|-6.6475721679772|-6.6475721679772|-6.6475721679772|-6.6475721679772|-6.6475721679772|-6.6475721679772|-6.6475721679772|-6.7406359604823|6.0963890171671|6.0963890171671|6.0963890171671|6.0963890171671|6.0963890171671|6.0909877459897|6.0716530924256|5.9718367661828|-6.4681915400478|-6.4681915400478|-6.4681915400478|-6.4681915400478|-6.4681915400478|-6.4681915400478|-6.4681915400478|-6.4681915400478|-6.4681915400478|-6.4957684541248|-6.5436315033726|5.9469233851721|5.9469233851721|5.9469233851721||5.9469233851721|5.9469233851721|5.9469233851721|5.8876924626353|5.8723650361571|5.8723650361571|5.8723650361571|5.8723650361571|5.8723650361571|5.8723650361571|5.8723650361571|5.8723650361571|5.8723650361571|5.8498498759306|5.7637221903312|5.7408023510495|5.6930895099571|5.6930895099571|5.6902257498435|5.6902257498435|5.6902257498435|5.6902257498435|5.6902257498435|5.6902257498435|5.6902257498435|5.6902257498435|5.6902257498435|5.6902257498435|5.6902257498435|-6.1767894369842|-6.1767894369842|-6.1767894369842|-6.2275436037647|-6.2922706199871|-6.3447169464295|-6.3447169464295|-6.3786631770419|-6.3786631770419|-6.4027321804069|-6.4027321804069||-6.4041468819537||-6.4290521366241|-6.4450581054823|-6.4778424083013|-6.54760250105|-6.6017808279896|-6.6466952400312|-6.6466952400312|||-6.6466952400312|-6.6557724295839|-6.8208582201251|-6.9116571302054|-6.9116571302054|-6.9116571302054|-6.9116571302054|-6.990174730049|-7.0829718459827||5.9381922275675|5.9381922275675|5.9381922275675|5.9381922275675|5.9381922275675|5.9381922275675|5.9381922275675|5.9381922275675|5.8379912410459|5.7194952241532|5.7194952241532|5.4905501727651|5.3973031060109|5.3973031060109|5.3973031060109|5.3973031060109|5.3973031060109|5.3973031060109|5.3973031060109|5.3973031060109|5.3973031060109
10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP|150.00170693053|150.00170693053|148.34467257011|147.66356401407|147.66356401407|147.66356401407|147.66356401407|147.66356401407|147.66356401407|146.43906004384|146.43906004384|146.43906004384|146.43906004384|146.43906004384||146.43906004384|146.43906004384|146.43906004384|142.14728697091|141.57863530149|141.57863530149|136.84681944306|134.07004110529|134.07004110529|134.07004110529|134.07004110529|134.07004110529|134.07004110529|134.07004110529|134.07004110529|134.07004110529|134.07004110529|134.07004110529|134.07004110529|134.07004110529|134.07004110529||134.07004110529|134.07004110529|134.07004110529|134.07004110529||134.07004110529|133.8489424621|-146.17907472148|-146.17907472148|-146.17907472148|-146.17907472148|-146.17907472148|-146.17907472148||-146.17907472148|-146.17907472148|-146.17907472148|-146.17907472148|-146.17907472148|-146.17907472148|-146.17907472148|-146.17907472148|-146.17907472148|-146.17907472148|-146.17907472148|-146.17907472148|-146.17907472148|-146.17907472148|-146.17907472148|-146.17907472148|-146.17907472148|-146.17907472148||-146.17907472148|-146.17907472148|-146.17907472148|-146.17907472148|-146.17907472148|-146.17907472148|-146.17907472148|-146.17907472148|-146.17907472148|-147.88333288724|-147.88333288724|-147.88333288724|-147.88333288724|-147.88333288724|-147.88333288724|-148.13869652809|-148.15314409543|-148.15314409543|-149.28349815264|-149.83055343512|-151.0167219361|-154.40136360684|-156.97318124284|-158.44187428675|-161.36041299195|-163.53934946426|-167.4070545873|147.07009239522|147.07009239522|147.07009239522|147.07009239522|147.07009239522|147.07009239522|147.07009239522|147.07009239522|147.07009239522|147.07009239522|146.24510150847|144.18455882532|141.91283666274|140.87796866077|140.87796866077|140.87796866077||140.87796866077|140.4377425156|-152.37930339778|-152.37930339778|-152.37930339778|-152.37930339778|-152.37930339778|-152.37930339778|-152.37930339778|-152.37930339778|-152.37930339778|-152.37930339778|-152.37930339778|-152.37930339778|-152.37930339778|-152.37930339778|-152.37930339778|-152.37930339778|-152.37930339778|-153.78755912741|-154.14339163905|-154.14339163905|-154.14339163905|-154.14339163905|-154.14339163905|-154.14339163905|-154.14339163905|-154.14339163905|-154.14339163905|-154.14339163905|-154.14339163905|-154.14339163905|-154.14339163905|-154.14339163905|-154.14339163905|-154.14339163905|-154.14339163905|-154.14339163905|-154.27739818162|-154.27739818162|-155.13988524086|-156.50289215064|-156.50289215064|-156.50289215064|-156.50289215064|-156.50289215064|-156.87488030301|-158.3643155507|-164.65702114412|149.36477631711|149.36477631711|149.36477631711|149.36477631711|148.63030210229|147.70430422893|147.70430422893|147.70430422893|147.70430422893|147.70430422893|147.70430422893|146.21941348655|146.21941348655|146.21941348655|146.21941348655|146.21941348655|146.21941348655|146.21941348655|146.21941348655|145.89602037649|143.24612836022|142.20361494305|142.20361494305|141.65401643385|140.64112720081|139.97113145113|139.97113145113|139.97113145113|139.97113145113|139.97113145113|139.97113145113|137.16680858665|136.89142989381|136.89142989381|136.89142989381|136.89142989381|136.89142989381|133.26492223987|129.53602165921|129.19046439576|129.19046439576|129.19046439576|129.19046439576|129.19046439576|129.19046439576|128.41605169802|128.41605169802|128.41605169802||128.41605169802|128.41605169802|128.41605169802|127.95728410647|125.48142363148|-142.81557165106|-142.81557165106|-142.81557165106|||-142.81557165106|-142.81557165106|-142.81557165106|-142.81557165106|-142.81557165106|-142.81557165106|-142.81557165106|-142.81557165106|-142.81557165106|-142.81557165106|-142.81557165106|-144.19063574429|-147.04070797624|131.00304742652|131.00304742652|131.00304742652|129.23394124594|126.23660402923|-142.84787166762|-142.84787166762|-142.84787166762|-142.84787166762||-142.84787166762|-142.84787166762|-142.84787166762|-142.84787166762|-144.39040489382|129.89956059584|129.89956059584
10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP|78.255969710917|78.255969710917|78.255969710917|78.255969710917|78.255969710917|78.255969710917|78.255969710917|78.255969710917|78.255969710917|77.499727986224|75.939787941914|75.374436726588|75.374436726588|75.374436726588||75.374436726588|75.374436726588|75.374436726588|75.374436726588|75.374436726588|75.374436726588|75.374436726588|75.374436726588|75.374436726588|75.374436726588|74.87343275814|73.309112790213|71.736002872372|71.499577149179|71.484599518046|71.484599518046|71.484599518046|71.484599518046|71.484599518046|71.484599518046|71.484599518046||71.484599518046|71.484599518046|71.130075480392|-76.621247379431||-76.621247379431|-76.621247379431|-76.621247379431|-76.621247379431|-76.621247379431|-76.621247379431|-77.005770251099|-77.05317199714||-77.05317199714|-77.05317199714|-77.05317199714|-77.05317199714|-77.05317199714|-77.05317199714|-77.982102796844|70.408677320954|70.408677320954|70.408677320954|70.408677320954|70.408677320954|70.408677320954|70.408677320954|70.408677320954|70.408677320954|70.408677320954|70.408677320954||69.163899214702|69.163899214702|69.163899214702|69.163899214702|68.460695884445|68.173969955156|66.85130636631|66.85130636631|66.85130636631|66.85130636631|66.85130636631|66.85130636631|66.85130636631|66.85130636631|66.85130636631|66.85130636631|66.85130636631|66.85130636631|66.85130636631|66.85130636631|66.85130636631|66.85130636631|66.85130636631|66.85130636631|66.85130636631|66.85130636631|66.85130636631|66.85130636631|66.85130636631|66.33854885767|66.33854885767|66.33854885767|66.33854885767|66.33854885767|65.118186284608|65.118186284608|65.118186284608|65.118186284608|65.118186284608|65.118186284608|65.118186284608|65.118186284608|65.118186284608||65.118186284608|65.118186284608|65.118186284608|65.118186284608|65.118186284608|65.118186284608|65.118186284608|65.118186284608|65.118186284608|65.118186284608|65.118186284608|65.118186284608|65.118186284608|65.118186284608|65.118186284608|65.118186284608|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|64.255186693319|63.833239494042|63.49648468834|63.217571880859|63.217571880859|63.089390916341|62.297554262766|62.297554262766|62.260797345516|62.260797345516|62.260797345516|62.260797345516|62.260797345516|62.260797345516|62.260797345516|62.260797345516|62.260797345516|62.260797345516|62.260797345516|62.260797345516|62.260797345516|62.260797345516|62.260797345516|62.260797345516|62.260797345516|62.260797345516|62.260797345516|62.260797345516|61.654309728849|61.654309728849|61.491990278283|60.710087668145|60.68615219651|60.68615219651|60.68615219651|60.68615219651|60.68615219651|60.68615219651|60.68615219651|60.68615219651|60.68615219651|60.68615219651|60.68615219651|60.68615219651|60.68615219651|60.68615219651|59.09230923717|59.072229594905|59.072229594905||59.072229594905|59.072229594905|59.072229594905|-67.301737738675|-67.301737738675|-67.301737738675|-67.301737738675|-67.301737738675|||-67.301737738675|-67.301737738675|-67.301737738675|-67.301737738675|-67.301737738675|-67.301737738675|-67.301737738675|-67.301737738675|-67.301737738675|-67.301737738675|-67.301737738675|-67.301737738675|-67.301737738675|-67.301737738675|-67.301737738675|-67.301737738675|-67.301737738675|-67.301737738675|-67.301737738675|-67.301737738675|-67.301737738675|-67.301737738675||-67.301737738675|-67.301737738675|-67.301737738675|-67.301737738675|-67.348230733945|58.528361794366|58.528361794366
10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP||||||||140.71703658418|140.71703658418|140.71703658418|140.71703658418|140.71703658418|140.71703658418|140.71703658418|140.71703658418|140.71703658418|140.71703658418|138.6444260414|138.6444260414|138.6444260414|135.68825115711|135.59805684123|133.52617349467|133.52617349467|133.52617349467|133.52617349467|133.52617349467|133.52617349467|133.52617349467|133.52617349467|133.52617349467|133.52617349467|133.52617349467|133.52617349467|-143.79586380232|-143.79586380232||-143.79586380232|-143.79586380232|-143.79586380232|-143.79586380232||-143.79586380232|-143.79586380232|-143.79586380232|-143.79586380232|-143.79586380232|-143.79586380232|-143.79586380232|-143.79586380232|-143.79586380232|-143.79586380232|-143.79586380232|-143.79586380232|-143.79586380232|-143.79586380232|-143.79586380232|-143.79586380232|-143.79586380232|-143.79586380232|-143.79586380232|-143.79586380232|-143.79586380232|-143.79586380232|-143.79586380232|-144.9954042248|-145.17333854914|-145.17333854914|-147.30370949904|-149.61523277671|-151.82248086301|-154.41386762557|-156.06648014871|-156.06648014871|-156.06648014871|-156.06648014871|-158.28886438112|-158.28886438112|-163.42634056947|-163.42634056947|-163.42634056947|-163.42634056947|-163.42634056947|-163.42634056947|-163.42634056947||-163.42634056947|-163.42634056947|-163.42634056947|-163.42634056947|-163.42634056947|-163.42634056947|-163.42634056947|-168.6096797154|152.03904187354||152.03904187354|152.03904187354|152.03904187354||152.03904187354|152.03904187354|152.03904187354|152.03904187354||152.03904187354|152.03904187354|152.03904187354|152.03904187354|152.03904187354|152.03904187354|152.03904187354|152.03904187354|152.03904187354|152.03904187354|152.03904187354|152.03904187354|152.03904187354|152.03904187354|149.23782430394|149.05154395834|149.05154395834|149.05154395834|149.05154395834|149.05154395834|149.05154395834|149.05154395834|149.05154395834|146.00291023609|146.00291023609|146.00291023609|146.00291023609|146.00291023609|146.00291023609|146.00291023609|146.00291023609|146.00291023609|144.00323359565|141.51448156174|141.51448156174|141.51448156174|141.51448156174|141.51448156174|141.51448156174|132.23831284638|121.925342252|-136.75696296486|-136.75696296486|-136.75696296486|-136.75696296486|-136.75696296486|-136.75696296486|-136.75696296486|-136.75696296486|-136.75696296486|-136.75696296486|-136.75696296486|-136.75696296486|-136.75696296486|-137.25746916097|-137.25746916097|-137.25746916097|-137.25746916097|-137.25746916097|-139.59163240108|-144.15736933454|128.53188257278|128.53188257278|128.53188257278|128.53188257278|128.53188257278|128.53188257278|128.53188257278|128.53188257278|128.53188257278|128.53188257278|128.53188257278|128.53188257278|128.53188257278|128.53188257278|128.53188257278|128.53188257278|125.39653619197|123.2772807325|123.2772807325|123.2772807325|123.2772807325|123.2772807325|123.2772807325|123.2772807325||123.2772807325|123.2772807325|123.2772807325|123.2772807325|123.2772807325|123.2772807325|123.2772807325|123.2772807325|123.2772807325|123.2772807325|123.16920081389|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417||-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-142.37367874417|-150.66519860463|-159.01688733848|||-164.10889895539|-164.10889895539|-164.10889895539|-173.41989836198|-173.41989836198|-173.41989836198|-173.41989836198|-173.41989836198|-173.41989836198|-176.77210929108|-178.52456587898|-182.77729542109|-183.7065375569|-183.7065375569|-187.59059728545|-187.62844142828|-190.39271269809|-203.38079188676|-209.14532431862|175.00014933593
10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP||2.1930651568092|2.1930651568092|2.1930651568092|2.1930651568092|2.1930651568092|2.1930651568092|2.1930651568092||2.1930651568092|2.1930651568092|2.1930651568092|2.1930651568092|2.1810723303332|2.1081914502795|2.0884350624808|2.07242773276|2.0600864832206|2.0478738485225|2.0150356776489|2.0150356776489|2.0088402438768|2.0088402438768|1.996464186433|1.996464186433|1.996464186433|1.996464186433|1.996464186433|1.996464186433|1.996464186433|1.996464186433|1.9811267913746|1.9787190335148|1.9787190335148|1.9787190335148|1.9787190335148||1.9787190335148|1.9787190335148|1.9787190335148|1.9787190335148|1.9787190335148|1.970065962357|1.970065962357|1.970065962357|1.970065962357||1.9616287274302|1.9327543094358|1.9186158262581|1.9149620359573|1.9028018248185|-1.9871688386867|-1.9871688386867|-1.9871688386867|-1.9871688386867|-1.9871688386867|-1.9871688386867|-1.9871688386867|-1.9871688386867|-1.9871688386867|-1.9871688386867|-2.0035764796943|-2.0098413046753|-2.0098413046753|-2.0146127456691|-2.0146127456691|-2.0189355678355|-2.0189355678355|-2.0374283732083|-2.04727576705|-2.04727576705|-2.0579760187208|-2.0579760187208|-2.0579760187208|-2.0579760187208|-2.0579760187208|-2.0579760187208|-2.0579760187208|-2.0579760187208|-2.0579760187208|-2.0579760187208|-2.0579760187208|-2.0579760187208|-2.0579760187208|-2.0694178004331|-2.0699972578118|-2.0699972578118|-2.0873302627747|-2.0874270988842|-2.0874270988842|-2.0874270988842|-2.1003634282107|2.0044512837482|2.0044512837482|2.0044512837482|2.0044512837482|2.0044512837482|2.0044512837482|2.0044512837482|2.0044512837482|2.0044512837482|2.0044512837482|2.0044512837482|2.0044512837482|2.0044512837482|2.0044512837482|2.0044512837482|1.9990570908732|1.9957307981791|1.9957307981791|1.9904785208506|1.9825105687476|1.9825105687476|-2.0770407541534|-2.0770407541534|-2.0770407541534|-2.0770407541534|-2.0770407541534|-2.0770407541534|-2.0770407541534|-2.0770407541534|-2.0770407541534|-2.0770407541534|-2.0770407541534|-2.0770407541534|-2.0770407541534|-2.0770407541534|-2.0770407541534|-2.0858922179338|-2.0858922179338|-2.0858922179338|-2.0858922179338|-2.1016023750434|-2.12694716402|2.0343162274372|2.0343162274372|2.0343162274372|2.0343162274372|2.0065904522034|2.0065904522034|2.0065904522034|2.0065904522034|2.0065904522034|2.0065904522034|2.0065904522034|2.0065904522034|2.0020449055667|1.992327731344|1.9731419014631|1.9571575243935|1.944730648251|1.9370896251683|1.9312155565221|1.9312155565221|1.9305728365535|1.9045254444142|1.8960340329051|1.8960340329051|1.8960340329051|1.8960340329051|1.8960340329051|1.8960340329051|1.8960340329051|1.8960340329051|1.8960340329051|1.8960340329051|1.8960340329051|1.8960340329051|1.8955935778486|1.8166595302541|-1.9386417487647|-1.9386417487647|-1.9386417487647|-1.9386417487647|-1.9386417487647|-1.9455463664825|-1.9691627044474|-1.9805140913631|-1.9877457465539|-1.9877457465539|1.8748674293257|1.8748674293257|1.8748674293257||||1.8748674293257|1.8748674293257|1.8748674293257|1.8748674293257|1.8748674293257|1.8748674293257|1.8748674293257|1.8748674293257|1.8748674293257|1.8748674293257|1.8748674293257|1.8748674293257|1.8748674293257|1.8748674293257|1.8748674293257|1.8436860199215|1.8071127741869|1.8071127741869|1.8071127741869|1.8071127741869|1.8071127741869|1.8071127741869|1.8071127741869|1.8071127741869|1.8071127741869|1.8071127741869|1.8071127741869|1.7642920248305|1.7598799525141|1.7411444251669|1.7326445387094|1.7326445387094|1.7326445387094|1.7326445387094|1.7326445387094|1.7326445387094|1.7326445387094|1.7326445387094|1.7326445387094|1.7326445387094|1.7157955925515|1.7157955925515|-1.8647461740997|-1.8647461740997||||||-1.9146623577041|-1.9238471019448|-1.9471634017296|-1.9687371570609|-1.981596822953|-1.9896631057789|-2.0000701608184|-2.0074112748573|-2.0134013930371|-2.028390471517|-2.0346005209938|-2.0385005549872|-2.0403339350978|-2.0630377028562|-2.0653284536681|-2.0653284536681
10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP|648.62590932865|648.62590932865|645.42321766769|637.71188681826|628.94377330393|625.97564183452|625.97564183452|625.46958802498|625.46958802498|625.46958802498|607.12731121157|599.16368387114|598.71522328999|591.88080975906|528.63147902373|-605.96503607215|-605.96503607215|-605.96503607215|-605.96503607215||-623.18058953221|-626.94920095906|-626.94920095906|-628.07903002103|-628.07903002103|-628.07903002103||-636.41557331438|-643.91730096997|-647.91923754151|-662.79359862468|-677.37910592288|-677.37910592288|-681.30179656578|-683.89683507094|-683.89683507094|-683.89683507094|-683.89683507094|-683.89683507094|-694.82922055135|-694.82922055135||-694.82922055135|-694.82922055135|-694.82922055135|-694.82922055135|-694.82922055135|-694.82922055135|-694.82922055135|-694.82922055135|-694.82922055135|-694.82922055135|-694.82922055135|-694.82922055135|-694.82922055135|-699.89360212629|-705.42343663446|-707.69270058994|-708.7196727475|-717.23853341302|-720.3400086425|-729.71710323119|-729.71710323119|-729.71710323119|-745.39400019937|-762.42666960087|-767.82408343781|-770.79843621837|-770.79843621837|-770.79843621837|-770.79843621837|-770.79843621837|-770.79843621837|-770.79843621837|-770.79843621837|-770.79843621837|-770.79843621837||-770.79843621837|-770.79843621837|-770.79843621837|-770.79843621837|-770.79843621837|-770.79843621837|-774.19269673677|-777.52245031299|-783.87926063017||-783.87926063017|-783.87926063017|-783.87926063017|-783.87926063017|-783.87926063017|-783.87926063017|-783.87926063017|-783.87926063017|-783.87926063017|-783.87926063017|-783.87926063017|-783.87926063017|-783.87926063017||-783.87926063017|-791.66306601051|-796.85471511775|-796.85471511775|744.98884227151|744.98884227151|744.98884227151|744.98884227151|744.98884227151|744.98884227151|744.98884227151|738.00983966582|735.50811517231|730.88681091194|720.82982448875|703.60257259275|691.79977299139|691.79977299139|690.38470548493|690.38470548493|690.38470548493|679.45243087193|666.25271792302|642.2960699286|642.2960699286||642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286||642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|642.2960699286|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|641.0799821096|638.7728945178|638.7728945178|638.7728945178|638.7728945178|638.7728945178|638.7728945178|638.7728945178|638.7728945178|638.7728945178|638.7728945178|638.7728945178|629.36154878606|626.58229338316|623.68946302875|623.68946302875|623.68946302875|610.804959599|594.25551405639|581.66912197103|581.66912197103|581.66912197103|581.66912197103|581.66912197103|581.66912197103|581.66912197103|581.66912197103|581.66912197103||581.66912197103|581.66912197103|581.66912197103|581.66912197103|581.66912197103|581.56011924732|571.10289806777|562.47543551584||-626.57820576992|-626.57820576992|-626.57820576992||-626.57820576992||-626.57820576992|-626.57820576992|-626.57820576992|-675.81466493967|576.69492517077|576.69492517077|576.69492517077||576.69492517077|576.69492517077|576.69492517077|576.69492517077|576.69492517077|576.69492517077|576.69492517077|566.01378065307|-655.31573393239|-655.31573393239||-655.31573393239|-655.31573393239|-655.31573393239|-655.31573393239|-655.31573393239|-655.31573393239
10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP|33803.845537602|33803.845537602|33803.845537602|33803.845537602|33803.845537602|33803.845537602|33803.845537602|33803.845537602|33553.439486225|32967.154984694|-36136.092896808|-36136.092896808|-36136.092896808|-36136.092896808|-36136.092896808|-36136.092896808|-36136.092896808|-36136.092896808|-36136.092896808||-36412.881861895|-36412.881861895|-36412.881861895|-36412.881861895|33760.602228928|33760.602228928||33760.602228928|33760.602228928|33760.602228928|33760.602228928|33760.602228928|33760.602228928|33760.602228928|33760.602228928|33628.845456907|33628.845456907|33628.845456907|33628.845456907|33628.845456907|33628.845456907||33628.845456907|33628.845456907|33628.845456907|33628.845456907|33628.845456907|33628.845456907|33628.845456907|33628.845456907|33628.845456907|33628.845456907|33628.845456907|33628.845456907|33628.845456907|33628.845456907|33628.845456907|33628.845456907|33628.845456907|33628.845456907|33628.845456907|33628.845456907|33628.845456907|33628.845456907|33628.845456907|33628.845456907|33628.845456907|33628.845456907|33628.845456907|33515.939396564|33355.295551313|33355.295551313|33252.262275929|33252.262275929|33252.262275929|33252.262275929|33252.262275929||31731.958084366|-30725.074232455|-30725.074232455|-30725.074232455|-30725.074232455|-30725.074232455|-30725.074232455|-30725.074232455|-30725.074232455||-30725.074232455|-30725.074232455|-30725.074232455|-30725.074232455|-30725.074232455|-30725.074232455|-30725.074232455|-30725.074232455|-30725.074232455|-30725.074232455|-30725.31361422|-30725.31361422|-30725.31361422||-30725.31361422|-30725.31361422|-30725.31361422|-30857.570682467|-31039.245202741|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453||29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453||29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|29273.107084453|28906.802793489|28727.349783564|28592.11471281|28592.11471281|28592.11471281|28592.11471281|28592.11471281|28450.079892358|28450.079892358|28313.144324843|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28259.840199564|28204.266888405|28056.129876005|27843.755417784|27635.500515782|27635.500515782|27616.111684203|27613.887573054|27613.887573054|27613.887573054|27613.887573054|27613.887573054|27613.887573054|27613.887573054|27613.887573054|27613.887573054|27613.887573054||27613.887573054|27583.353639771|27583.353639771|27583.353639771|27583.353639771|27570.462032877|27570.462032877|27570.462032877||27570.462032877|27568.013369864|26886.681522071||26019.554875813||26019.554875813|26019.554875813|26019.554875813|26019.554875813|26019.554875813|26019.554875813|26019.554875813||26019.554875813|26019.554875813|26019.554875813|26019.554875813|26019.554875813|25796.328334237|-28383.078982502|-28383.078982502|-28383.078982502|-28383.078982502||-28383.078982502|-28383.078982502|-28383.078982502|-28383.078982502|-28383.078982502|-28383.078982502
10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP||||||||-52.833923175927|-52.833923175927|-52.833923175927|-52.833923175927|-52.833923175927|-52.833923175927|-52.833923175927|-52.833923175927|-53.232136226358|-53.41904033628|-54.232264666722|51.049612096849|51.049612096849|51.049612096849|51.049612096849|51.049612096849|51.049612096849|51.049612096849|50.829236403501|50.829236403501|50.829236403501|50.582484765622|50.441649061411|50.062944418821|-52.175044577785|-52.175044577785|-52.175044577785|-52.175044577785|-52.991715688913||-53.107460096378|-53.324956128882|-53.906120321249|-53.906120321249||-54.06790989979|-54.208787802678|-54.776431273334|-55.251592211053|-55.401768318067|-55.48736621231|-55.48736621231|-56.308182518682|-56.658252354268|-56.658252354268|-57.188907475632|-57.188907475632|-57.188907475632|-57.188907475632|-57.188907475632|-57.188907475632|-57.188907475632|-57.188907475632|-57.188907475632|-57.188907475632|-57.188907475632|-57.188907475632|-57.188907475632|-57.188907475632|-57.188907475632|-57.188907475632|-57.188907475632|-58.606149916347|-58.606149916347|-58.606149916347|-58.606149916347|-58.606149916347|-58.934611272477|-60.027344120501|55.487456689956|55.487456689956|55.487456689956|55.487456689956|55.487456689956|55.487456689956|55.487456689956|55.487456689956|55.487456689956||55.487456689956|55.115846208163|55.115846208163|55.115846208163|55.115846208163|55.115846208163|53.389827467145|53.164992765719|53.164992765719||53.164992765719|52.854583319396|52.854583319396||52.854583319396|52.277314672173|51.924926622445|51.924926622445||51.924926622445|51.924926622445|51.924926622445|51.924926622445|51.924926622445|51.898244331019|51.898244331019|51.898244331019|51.898244331019|51.898244331019|51.898244331019|51.898244331019|51.898244331019|51.898244331019|-54.974975469077|-54.974975469077|-54.974975469077|-54.974975469077|-54.974975469077|-54.974975469077|-54.974975469077|-54.974975469077|-54.974975469077|-54.974975469077|-54.974975469077|-54.974975469077|-54.974975469077|-54.974975469077|-54.974975469077|-54.974975469077|-54.974975469077|-54.974975469077|-54.974975469077|-54.974975469077|-54.974975469077|-54.974975469077|-54.974975469077|-54.974975469077|-54.974975469077|-54.974975469077|-56.249972107636|-56.294411503194|-56.460457310543|-57.767175764359|-57.81352943239|-58.091190060926|-58.091190060926|-58.091190060926|-58.162433740113|-58.460411332534|-58.460411332534|-58.606013905656|-58.678904466774|53.861733241238|53.861733241238|53.861733241238|53.861733241238|53.861733241238|53.861733241238|53.861733241238|53.861733241238|53.861733241238|51.264806127009|-56.812595598496|-56.812595598496|-56.812595598496|-56.812595598496|-56.812595598496|-56.812595598496|-56.812595598496|-57.305324991479|-57.305324991479|-57.305324991479|-57.305324991479|-57.305324991479|-57.305324991479|-57.529414516337|-57.529414516337|-57.593792126849|-57.781991082512|-58.31888143893|54.481019391169|54.481019391169|54.481019391169|54.481019391169||54.481019391169|54.481019391169|54.481019391169|54.481019391169|54.481019391169|54.481019391169|54.481019391169|54.481019391169|54.481019391169|54.481019391169|54.481019391169|54.481019391169|54.481019391169|52.390559674752|52.390559674752|52.390559674752|52.390559674752|52.390559674752|52.390559674752|52.390559674752||52.390559674752|52.289512106061|-58.051277442247|-58.051277442247|-58.051277442247|-58.051277442247|-58.051277442247|-58.051277442247|-58.051277442247|-58.051277442247|-58.051277442247|-58.051277442247|-58.051277442247|-58.051277442247|-58.051277442247|-58.051277442247|-61.806975359685|-66.641082122333|||-69.507316170089|-69.507316170089|-69.507316170089|-71.635909568328|-72.006663281266|-72.006663281266|-72.006663281266|-72.419335726534|-72.419335726534|-72.483130583099|-72.483130583099|-72.566829651142|-72.566829651142|-72.863145582704|-73.679810161978|-73.679810161978|-74.410894839399|67.497036672836|67.497036672836|67.497036672836
10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP||||||||-53.78256886278|-53.78256886278|-53.78256886278|-53.78256886278|-53.78256886278|-53.78256886278|-53.78256886278|-53.78256886278|47.045356992379|47.045356992379|47.045356992379|47.045356992379|47.045356992379|47.045356992379|47.045356992379|47.045356992379|42.494840043005|40.163712600002|35.456901659711|31.923807140042|31.923807140042|31.923807140042|31.923807140042|31.923807140042|31.923807140042|31.923807140042|31.923807140042|31.923807140042|31.923807140042||31.923807140042|31.923807140042|31.923807140042|31.923807140042||31.923807140042|31.923807140042|31.923807140042|31.923807140042|31.923807140042|31.923807140042|31.923807140042|31.923807140042|31.923807140042|31.923807140042|31.923807140042|31.137563488936|30.58618140006|29.785982626127|29.785982626127|29.785982626127|29.20664948164|-37.018607497619|-37.018607497619|-37.018607497619|-37.018607497619|-37.018607497619|-37.018607497619|-37.018607497619|-37.018607497619|-37.018607497619|-37.870675590752|31.396604728636|31.396604728636|31.396604728636|29.30456076721|26.513092788043|26.513092788043|26.513092788043|26.513092788043|26.513092788043|26.513092788043|26.513092788043|26.513092788043|26.513092788043|26.513092788043|26.513092788043|26.513092788043||26.513092788043|26.513092788043|26.513092788043|26.513092788043|26.513092788043|26.513092788043|26.513092788043|26.513092788043|26.513092788043||26.513092788043|25.51454754227|24.199109844756||-30.347067212482|-30.347067212482|-30.347067212482|-30.347067212482||-30.347067212482|-30.347067212482|-30.347067212482|-30.347067212482|-30.347067212482|-30.347067212482|-30.347067212482|-30.571741368395|-31.049156800488|-31.396284782864|-32.470872468393|-33.592637241595|-33.715618731707|-33.715618731707|-33.715618731707|-34.111798527207|-34.224221285147|-35.140801597483|-37.200891681123|-37.908616699195|31.976004981242|31.976004981242|31.976004981242|31.976004981242|31.976004981242|31.976004981242|31.976004981242|31.976004981242|31.976004981242|31.856671862296|27.521302705001|26.448670922596|24.356855881301|21.843729350399|20.786590695168|20.786590695168|20.786590695168|20.786590695168|20.786590695168|20.786590695168|20.596212731231|18.854583364491|18.854583364491|18.73009269079|18.494547073934|17.674497066707|17.013329968155|15.525743239887|15.525743239887|15.525743239887|15.525743239887|15.525743239887|15.525743239887|15.164715601081|14.852317804007|14.852317804007|14.852317804007|14.852317804007|14.852317804007|14.852317804007|14.852317804007|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494|14.766204957494||14.766204957494|14.766204957494|13.895783349683|-15.197381799699|-15.197381799699|-15.197381799699|-15.408202031454|-15.43411334709|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901||-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-15.546043109901|-16.603936460291|-17.471040808133|||15.910748349029|15.910748349029|15.910748349029|15.910748349029|15.910748349029|15.910748349029|15.910748349029|15.910748349029|15.910748349029|15.910748349029|15.910748349029|15.910748349029|15.910748349029|15.910748349029|15.837921936425|15.837921936425|15.837921936425|15.837921936425|15.837921936425|15.837921936425
10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP|-91.503598677346||||-91.742888436526|-91.886542198624|-93.526715249448|-94.298819959351|-94.298819959351|-94.298819959351|-94.298819959351|-94.298819959351|-96.434800717774|78.993907224599|78.993907224599|78.993907224599|78.993907224599|76.562673422433|75.412378082989|75.412378082989|75.412378082989|75.412378082989|75.412378082989|75.412378082989|75.412378082989|75.412378082989|74.599863858486|73.797072988379|71.185638433946|69.556261281452|67.376401932461|63.251561941287|62.687729275253|62.687729275253|-69.008294482539|-69.008294482539||-69.008294482539|-69.008294482539|-69.008294482539|||-69.008294482539|-69.008294482539|-69.008294482539|-69.008294482539|-69.008294482539|-69.008294482539|-70.423485615058|-70.423485615058|-70.423485615058|-71.539487664841|-71.539487664841|-73.177208177405|-74.296900687568|65.777606392332|65.777606392332|65.777606392332|65.777606392332|65.464985262277|-72.836119532242|-72.836119532242|-72.836119532242|-72.836119532242|-72.836119532242|-72.836119532242|-73.595690064579|-74.170207029084|-75.083563704733|-75.790576673687|-75.790576673687|-75.790576673687|-75.790576673687|-75.790576673687|-75.790576673687|-75.790576673687|-75.790576673687|-75.790576673687|-76.645851316031|-76.645851316031|-76.645851316031|-77.939834371735||-79.452539393352|-79.452539393352|-79.452539393352|-79.452539393352|-79.705480775459|-79.705480775459|-79.705480775459|-79.705480775459|-81.633873207948|-81.82929974969|-82.938111426386|-83.459012272129|-84.885013211844|-85.921006630818|77.014609531533|77.014609531533|77.014609531533|77.014609531533|77.014609531533||77.014609531533|77.014609531533|77.014609531533|77.014609531533|77.014609531533|77.014609531533|76.285678867908|74.881311209568|74.17923162554|72.480533632536|72.480533632536|72.480533632536|70.370037539026|69.764790890417|69.764790890417|69.764790890417|69.764790890417|69.764790890417|69.764790890417|69.764790890417|69.764790890417|69.764790890417|69.764790890417|69.764790890417|69.764790890417|69.764790890417|68.321986911255|67.110544572889|66.516981929642|66.516981929642|66.516981929642|66.516981929642|66.516981929642|66.516981929642|64.488315628747|63.552054396534|63.552054396534|63.552054396534|63.552054396534|61.399502002822|57.296670714602|48.037966824886|47.133909980599|47.133909980599|46.634899978443|46.17607848183|46.17607848183|46.17607848183|46.17607848183|46.17607848183|46.17607848183|46.17607848183|45.315087710659|44.898900227681|44.898900227681|44.898900227681|44.898900227681|44.898900227681|44.898900227681|44.898900227681|44.898900227681|44.17933379824|42.338319086176|42.338319086176|42.338319086176||41.981462769091|40.864071634796|40.864071634796|40.864071634796|40.864071634796|40.864071634796|40.864071634796|40.864071634796|40.187857075297|40.175396623173|39.089332251592|38.792075539866|38.792075539866|36.999526555051|36.660584934011|35.911761292103|35.385292062366|35.139330151265|35.139330151265|35.139330151265|35.139330151265|35.139330151265|35.139330151265|35.139330151265|35.139330151265|35.139330151265|35.139330151265|35.139330151265|35.139330151265|35.139330151265|35.139330151265|35.139330151265|33.860365393631|33.358822122397|33.358822122397|33.358822122397|33.358822122397|33.358822122397|33.358822122397|32.823690908023||31.931879168162||-36.106361178392|-36.106361178392|-36.106361178392|-36.106361178392|-36.106361178392|-36.106361178392|-36.106361178392|||-36.106361178392|-36.106361178392|-36.696498461713|-36.696498461713|-36.696498461713|-36.696498461713|-36.696498461713|-36.859998460334|-37.008332512689||-39.373962650357|-39.373962650357|-39.373962650357|-39.373962650357|-43.054237855067|32.940732781289|32.940732781289|32.940732781289|32.940732781289|32.940732781289|32.940732781289|32.940732781289|32.750813819962|32.26479419293|31.823412684119|31.823412684119|31.823412684119|31.420413685562|31.420413685562|31.420413685562|31.420413685562
10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||-352.4095199819|-352.4095199819|-352.4095199819|-352.4095199819|-352.4095199819|-352.4095199819|-352.4095199819|-354.62168886878|-355.34388047844|-355.34388047844|-355.34388047844|-357.14112548482|-357.14112548482|-357.14112548482|-359.37902831647|-360.14336479608|-362.6096778308|-362.6096778308|-362.6096778308|-362.6096778308|-362.6096778308|-362.6096778308|-366.51075314533|-366.7478433893||-366.7478433893|-367.20721406086|-367.20721406086|-367.67468228985|-367.83564100116|-367.83564100116|-367.83564100116|-369.09515666795|-370.38350740884|-371.85618198622||355.23370250322|355.23370250322|355.23370250322|355.23370250322|355.23370250322|355.23370250322|355.23370250322|355.23370250322|355.23370250322|355.23370250322|355.23370250322|355.23370250322|355.23370250322|355.23370250322|355.23370250322|355.23370250322|355.23370250322|354.70401235059|354.70401235059|354.70401235059|354.70401235059|346.39334705621|346.38684821754|346.38684821754|345.87427579727|343.47141755252|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|340.58581110105|-355.59504726969|-355.59504726969|-355.59504726969|-355.59504726969|-355.59504726969|-355.59504726969|-355.59504726969|-355.59504726969|-355.59504726969|-355.59504726969|-355.59504726969|-355.59504726969||-357.32104601197|-357.32104601197|-357.43331201336|-357.43331201336|-357.43331201336|-357.43331201336|-358.81479112596|-359.44059361879|339.51811916878|339.51811916878|335.78382219645|335.78382219645|335.78382219645|335.78382219645|335.78382219645|-348.14040513922|-348.14040513922|-348.14040513922|-348.14040513922|-348.14040513922|-348.14040513922|-348.14040513922|-348.14040513922|-352.60045015469|338.94619878435|338.94619878435|338.94619878435|338.94619878435|338.94619878435|338.94619878435|338.94619878435|338.94619878435|338.94619878435|338.94619878435|338.94619878435|338.94619878435|338.94619878435|338.94619878435|338.94619878435|338.94619878435|336.35946623185|336.35946623185|336.35946623185|336.35946623185|336.35946623185|336.35946623185|336.35946623185|335.34385136873|-356.52085703212||-356.52085703212|-356.52085703212|-356.52085703212|-356.52085703212|-356.52085703212|-356.52085703212|-356.52085703212|-356.52085703212|-356.52085703212|333.87626802588|333.87626802588|333.87626802588||||333.87626802588|333.87626802588|333.87626802588|333.87626802588|333.87626802588|333.87626802588|333.87626802588|333.87626802588|333.87626802588|333.87626802588|333.87626802588|333.87626802588|333.87626802588|333.87626802588|333.87626802588|333.87626802588|333.87626802588|333.87626802588|333.87626802588|329.97363113987|324.35959015541|321.73287795045|321.53653105606|318.83046605506|318.83046605506|318.83046605506|318.83046605506|318.83046605506|318.83046605506|318.83046605506|318.83046605506|318.83046605506|318.83046605506|318.83046605506|318.83046605506|318.83046605506|318.83046605506|318.83046605506|318.83046605506|318.83046605506|318.83046605506|318.83046605506|318.83046605506|318.83046605506|318.83046605506|317.69579778687||||315.27365684529|315.27365684529|312.9497862924|306.45180586851|-331.03143860201|-331.03143860201|-331.03143860201|-332.31021050722|-334.68407110937|-336.90561391993|-336.90561391993|-337.647896814|318.32132071592|318.32132071592|318.32132071592|318.32132071592
10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP||||||||-36.914136455921|-36.914136455921|-36.914136455921|-36.914136455921|-36.953098245087|-36.953098245087|-36.953098245087|-36.953098245087|-37.417330790033|-37.697035313171|-37.910592291667|-38.216472840988|-38.216472840988|-38.373860492401|-38.815398682149|36.395689836885|36.395689836885|36.395689836885|36.395689836885|36.395689836885|36.395689836885|36.395689836885|36.395689836885|36.395689836885|36.395689836885|36.395689836885|36.395689836885|36.395689836885|36.395689836885||36.395689836885|36.395689836885|36.395689836885|36.395689836885||36.395689836885|36.050768392776|35.098074296552|-36.846548665601|-36.846548665601|-36.846548665601|-36.846548665601|-36.846548665601|-36.846548665601|-36.846548665601|-36.846548665601|-36.846548665601|-36.853862487719|-36.853862487719|-36.853862487719|-36.853862487719|-36.853862487719|-36.853862487719|-36.853862487719|-36.853862487719|-36.853862487719|-36.853862487719|-36.853862487719|-36.853862487719|-36.853862487719|-36.853862487719|-37.004290381455|34.670562131107|34.670562131107|34.670562131107|34.670562131107|34.670562131107|34.670562131107|34.604910938961|34.604910938961|34.604910938961|34.604910938961|34.604910938961|34.222122926428|34.17180312443|33.921177796198|33.921177796198|33.921177796198||33.921177796198|33.540196661235|-35.56210264247|-35.56210264247|-35.795063568805|-35.795063568805|-35.795063568805|-35.964893925894|-35.964893925894||-36.188769672434|-36.445855827377|-37.092618645612||-37.547353414897|-37.628448998349|-37.628448998349|-37.628448998349||-37.628448998349|-37.628448998349|-37.628448998349|-37.628448998349|-37.628448998349|-37.628448998349|-37.628448998349|-37.628448998349|-37.628448998349|-37.628448998349|-37.723275859507|-38.149952232333|-38.149952232333|-38.149952232333|-38.149952232333|-38.149952232333|-38.149952232333|-38.149952232333|-38.380501124033|-38.808890392127|-38.938737934431|-38.938737934431|-38.938737934431|-38.973226980494|-38.973226980494|-38.973226980494|-38.973226980494|-38.973226980494|-38.973226980494|-38.973226980494|-38.973226980494|-38.973226980494|-38.973226980494|-38.973226980494|-38.973226980494|-38.973226980494|-38.973226980494|-38.973226980494|-38.973226980494|-38.973226980494|-38.973226980494|-39.436920647407|-39.552133459277|-40.15514616881|-40.589050874822|-41.296170139437|-41.772861116758|-41.772861116758|-41.772861116758|-41.772861116758|-41.772861116758|-41.772861116758|-41.772861116758|-41.850402639565|-42.117113747262|-42.261252686991|-42.261252686991|-42.261252686991|-42.261252686991|-42.261252686991|-42.365281950118|-42.664201615786|-42.854667317575|-42.949628021658|-43.48014211913|-43.500176585996|-43.500176585996|-43.527974620223|-43.844973368512|43.442629107355|43.442629107355|43.442629107355|43.442629107355|43.442629107355|43.442629107355|43.442629107355|43.241808211934|43.210341864307|42.639268695734|41.838077769701|41.608972798922|40.673860191347|-44.062024468418|-44.062024468418|-44.062024468418||41.460523646088|41.460523646088|41.460523646088|41.460523646088|41.460523646088|41.460523646088|41.460523646088|41.460523646088|41.460523646088|40.953359649149|40.384288202356|40.211610223791|40.211610223791|40.211610223791|40.032343972547|39.73038388714|39.13365311857|39.13365311857|39.13365311857|37.30683671364||37.005021682449|37.005021682449|37.005021682449|36.855580876346|36.851672736438|36.851672736438|36.851672736438|36.851672736438|36.851672736438|36.851672736438|36.851672736438|36.67130130268|-40.329631815945|-40.329631815945|-40.329631815945|-40.329631815945|-40.799591288075|-41.443989896229|||-44.216722660336|-44.216722660336|-44.216722660336|-44.643580097924|-45.064947025869|-45.064947025869|-45.064947025869|-45.064947025869|-45.064947025869|-45.064947025869|-45.064947025869|-45.064947025869|-45.064947025869|-45.064947025869|-45.366731202288|-45.366731202288|-45.366731202288|42.629346453544|42.629346453544|42.629346453544
10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP|46.871657541297||||46.871657541297|46.871657541297|46.871657541297|43.685174071018|43.6230400748|43.6230400748|43.6230400748|43.6230400748|43.6230400748|43.6230400748|43.6230400748|43.6230400748|43.6230400748|43.6230400748|43.6230400748|43.6230400748|43.6230400748|43.6230400748|43.6230400748|43.6230400748|43.6230400748|43.6230400748|43.6230400748|43.6230400748|43.6230400748|43.6230400748|43.6230400748|43.586711321378|43.528780137198|43.528780137198|41.325865810334|41.270522322037||41.270522322037|41.270522322037|41.270522322037|||38.862438662319|38.862438662319|38.862438662319|38.862438662319|37.104930965402|-44.148511396673|-44.148511396673|-44.148511396673|-44.148511396673|-44.148511396673|-44.148511396673|-44.148511396673|-44.148511396673|-44.148511396673|-44.148511396673|-44.148511396673|-44.148511396673|-44.148511396673|-44.148511396673|-44.148511396673|-44.148511396673|-44.148511396673|-44.148511396673|-44.196121943027|-46.420136517982|-46.896816539213|-47.459830896905|-47.459830896905|-47.459830896905|-47.742260453205|-47.742260453205|-47.847483596071|-47.847483596071|-48.047202384985|-48.096382683122|-48.096382683122|-48.096382683122|-48.096382683122|-48.096382683122|-48.096382683122||-48.096382683122|-48.096382683122|-48.096382683122|-48.096382683122|-49.107263099546|-49.107263099546|-49.107263099546|-49.107263099546|-49.595847990109|-49.685388249373|-51.319319268305|40.007322567067|40.007322567067|40.007322567067|40.007322567067||40.007322567067|40.007322567067|39.280356797202||36.950397289047|34.997897545802|34.997897545802|33.504194279643|33.504194279643|33.313895413136|33.313895413136|33.313895413136|33.313895413136|32.660997175349|32.405550514196|32.405550514196|31.259501919189|29.743899917678|29.743899917678|29.743899917678|29.743899917678|29.743899917678|29.743899917678|29.743899917678|29.743899917678|29.743899917678|29.743899917678|29.743899917678|29.120998170725|28.019998526961|27.867875508089|27.867875508089|27.867875508089|27.867875508089|27.867875508089|27.867875508089|27.867875508089|27.867875508089|27.867875508089|27.867875508089|27.867875508089|27.867875508089|27.867875508089|27.693673980113|27.693673980113|27.577863372182|27.577863372182|27.577863372182|27.577863372182|27.577863372182|25.933736338455|-29.643235708495|-29.643235708495|-29.643235708495|-29.643235708495|-29.643235708495|-29.81550586948|-29.81550586948|-29.81550586948|-29.81550586948|-30.297784574928|-30.44476049046|-31.349733857096|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192||26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|26.738590154192|25.973433610622|25.198259694514|-29.726520545623|-29.726520545623|-29.726520545623|-29.726520545623|-29.726520545623|-29.726520545623|-29.726520545623|-29.726520545623|-29.726520545623|-29.726520545623|-29.726520545623|-30.510023125168|-30.64711461168|-30.64711461168|-30.64711461168|-30.64711461168|-30.64711461168|-30.64711461168|-31.191031749014|-31.191031749014|-31.191031749014||-31.191031749014||-31.191031749014|-31.191031749014|-31.191031749014|-31.191031749014|-31.191031749014|-31.191031749014|-31.191031749014|||-31.298689795738|-31.298689795738|-31.298689795738|-31.298689795738|-31.298689795738|-31.298689795738|-31.298689795738|-31.298689795738|-31.386736785809||23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|23.03555789028|21.108952575639|19.923836873323
10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP||||||||-457.85068453702|-463.27853837446|-466.51671404255|-466.51671404255|-483.24079338061|-487.00623234651|-487.00623234651|-487.00623234651|-503.9513692739|-510.97082626408|-510.97082626408|-517.71758473786|448.67450151971|448.67450151971|448.67450151971|448.67450151971|448.67450151971|448.67450151971|428.66900166461|428.66900166461|428.66900166461|428.66900166461|428.66900166461|428.66900166461|428.66900166461|428.66900166461|428.66900166461|428.66900166461|404.32666851623||389.80740946248|380.31378829164|-418.72181903826|-418.72181903826||-418.72181903826|-418.72181903826|-418.72181903826|-418.72181903826|-418.72181903826|-421.52424337584|-424.58249263982|376.7063996441|376.7063996441|376.7063996441|376.7063996441|376.7063996441|376.7063996441|376.7063996441|376.7063996441|376.7063996441|376.7063996441|376.7063996441|374.53488849345|364.24390108976|364.24390108976|364.24390108976|364.24390108976|364.24390108976|364.24390108976|364.24390108976|364.24390108976|364.24390108976|364.24390108976|364.24390108976|360.04877898862|355.72086554291|349.07514264557|349.07514264557|348.25015849508|-408.69695087046|-408.69695087046|-408.69695087046|-408.69695087046|-408.69695087046|-408.69695087046|-408.69695087046|-408.69695087046||-408.69695087046|-408.69695087046|-408.69695087046|-408.69695087046|-408.69695087046|-408.69695087046|-408.69695087046|-416.88550096718|351.71851732447||351.71851732447|349.74279702719|340.7142189191||317.34913213233|302.13792459148|298.09769399053|296.52879923312||296.52879923312|296.52879923312|296.52879923312|296.52879923312|296.52879923312|296.52879923312|296.52879923312|290.99819120325|290.99819120325|290.99819120325|290.99819120325|290.99819120325|290.99819120325|290.99819120325|281.38777942833|281.38777942833|281.38777942833|280.64235861225|280.64235861225|280.64235861225|-309.82650357753|-309.82650357753|-309.82650357753|-309.82650357753|-309.82650357753|-309.82650357753|-313.80722619726|-315.70247355251|-321.28052616945|-325.75614018828|-333.34015576476|-341.18350640528|-344.29767682481|-344.29767682481|-344.29767682481|-352.55297424978|309.2468385158|309.2468385158|309.2468385158|309.2468385158|298.218709462|290.65661193624|290.65661193624|290.65661193624|290.65661193624|290.65661193624|290.65661193624|290.65661193624|290.65661193624|290.65661193624|290.65661193624|290.65661193624|290.65661193624|287.65939745215|287.65939745215|287.06599716905|-306.7033646515|-306.7033646515|-306.7033646515|279.58140021724|279.58140021724|279.58140021724|279.58140021724|279.58140021724|279.58140021724|279.58140021724|279.58140021724|279.58140021724|279.58140021724|279.58140021724|279.58140021724|279.58140021724|279.58140021724|279.58140021724|279.02904827726|279.02904827726|279.02904827726|279.02904827726|279.02904827726|274.03227586362|268.86919540403|259.57688378225|252.09883501702|252.09883501702|252.09883501702||252.09883501702|252.09883501702|252.09883501702|252.09883501702|246.19315001891|239.58722224556|239.58722224556|236.73580249507|232.67977022643|232.67977022643|232.67977022643|230.75530025159|228.25588916844|223.14543240938|217.32195325422|217.32195325422|217.32195325422|217.32195325422|217.32195325422|217.32195325422||215.07994806024|212.97772006694|207.80857785215|203.75953094684|198.89947882982|194.19386536646|193.81497306785|193.81497306785|193.81497306785|192.91971983686|192.91971983686|187.91079981873|-231.89109919414|-231.89109919414|-231.89109919414|-231.89109919414|-250.21233243793|-269.9025915977|||-285.45690320703|-285.45690320703|-285.53544800782|-304.01160889757|-311.04067655286|-312.79770288102|-312.79770288102|-312.79770288102|-312.79770288102|-312.79770288102|-312.79770288102|-312.79770288102|-312.79770288102|-312.79770288102|-312.79770288102|-312.79770288102|-312.79770288102|-320.57872340093|-320.57872340093|-320.57872340093
10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP|3687.1806852118|3687.1806852118|3684.5340946798|3672.2601051997|3642.6135858617|3642.6135858617|3642.6135858617|3642.6135858617|3642.6135858617|3642.6135858617|3642.6135858617|3642.6135858617|3642.6135858617|3642.6135858617|3642.6135858617|3642.6135858617|3642.6135858617|3642.6135858617|3642.6135858617|3642.6135858617|3642.6135858617|3642.6135858617|3642.6135858617|3642.6135858617|3642.6135858617|3642.6135858617|3642.6135858617|3642.6135858617|3642.6135858617|3642.6135858617|3642.6135858617|3635.5150954019|3620.9198708666|3620.9198708666|3577.9109676295|3573.6679890711||3573.6679890711|3573.6679890711|3573.6679890711|||3570.0755434123|3533.6052330625|3533.6052330625|3533.6052330625|3533.6052330625|3488.9502589583||3469.2904419423|3469.2904419423|3469.2904419423|3469.2904419423|3454.2906690645|3454.2906690645|3436.5451878495|3421.8289399314|3421.8289399314|3421.8289399314|3421.8289399314|3421.8289399314|3421.8289399314|3421.8289399314|3415.1162779019|3415.1162779019|3415.1162779019|3415.1162779019|3402.3117666693|3402.3117666693|3402.3117666693|3386.013074077|3365.6256378633|3246.6951531814|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3506.7948702636|-3533.8831891818|-3588.9813213131||-3607.4042797096|-3607.4042797096|-3607.4042797096|-3607.4042797096|-3607.4042797096|-3607.4042797096|-3636.3015798883|-3636.3015798883|-3654.3906443204|-3662.6562714671|-3667.8762297217|-3667.8762297217|-3667.8762297217|-3710.8657157058|-3710.8657157058|-3768.0330850548|3475.495380995|3475.495380995|3475.495380995|3475.495380995|3475.495380995|3475.495380995|3432.4202234507|3432.4202234507|3407.4779354529|3407.4779354529|3407.4779354529|3407.4779354529|3376.0865949477|3362.8184388307|3318.4649320342|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233||3306.6771032233|3306.6771032233|3306.6771032233|3306.6771032233|3248.9198946822|3248.9198946822|3248.9198946822|3232.6887718691|3231.7097465212|3216.0838549272|3216.0838549272|3216.0838549272|3216.0838549272|3216.0838549272|3216.0838549272|3216.0838549272|3216.0838549272|3216.0838549272|3216.0838549272|3216.0838549272|3216.0838549272|3166.9265054747|3140.0294505274|3096.3934435382|3096.3934435382|3096.3934435382|3096.3934435382|3096.3934435382|3096.3934435382|3076.7704928202|3073.7475220003||3073.7475220003|3020.6639133337||-3308.6528050872|-3308.6528050872|-3308.6528050872|-3308.6528050872|||-3308.6528050872|-3308.6528050872|-3308.6528050872|-3308.6528050872|-3308.6528050872|-3308.6528050872|-3308.6528050872|-3308.6528050872|-3308.6528050872|-3381.2253389858|-3436.0281544286|2999.2534978198|2999.2534978198|2999.2534978198|2999.2534978198|2999.2534978198|2999.2534978198|2999.2534978198|2963.5038864665||2812.1154294072|2790.5181401121|2790.5181401121|2790.5181401121|2790.5181401121|2790.5181401121|2790.5181401121|2790.5181401121|2790.5181401121|2790.5181401121|2790.5181401121
10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP|-4.4175135724282|-4.4175135724282|||-4.4175135724282|-4.4175135724282|-4.4175135724282|-4.4175135724282|-4.4175135724282|-4.4175135724282|-4.4175135724282|-4.4811262943718|-4.5356960670124|-4.6385511177525||-4.8217234101279|-4.8687371903781|-4.8687371903781|-4.8687371903781|-4.8687371903781|-4.8687371903781|-4.9080411785315|-4.913816239298|-4.913816239298|-4.9464626862612|-4.9766250798003|-5.0740278505502|-5.1628086327643|-5.1806019227816|-5.1806019227816|-5.1806019227816|-5.2051132697875|-5.2070073545884|-5.2070073545884|-5.2070073545884|-5.2070073545884||-5.2070073545884|-5.2070073545884|-5.2070073545884|-5.2070073545884||-5.2070073545884|-5.2070073545884|-5.2070073545884|-5.2070073545884|-5.2070073545884|-5.2070073545884|-5.2070073545884|-5.2511195806343|-5.3245770299522|-5.3778637343079|-5.4704040082992|-5.4871157841219|-5.4941042901342|-5.4941042901342|-5.4941042901342|-5.4941042901342|5.1453385688397|5.1453385688397|5.1453385688397|5.1453385688397|5.0852595570569|5.0852595570569|5.0852595570569|5.0852595570569|5.0847330096567|4.9409667625355|-5.353205306371|-5.353205306371|-5.353205306371|-5.353205306371|-5.353205306371|-5.353205306371|-5.353205306371|-5.353205306371|-5.353205306371|-5.353205306371|-5.4077844146838|-5.4077844146838|-5.4086493920342|-5.4166043607971|-5.4166043607971|-5.4166043607971|-5.4173510389295|-5.4173510389295|-5.4687232791016|-5.4791675504928|-5.4791675504928||-5.4791675504928|-5.5979639619462|-5.628293418208|-5.6396214217796|-5.6396214217796|-5.6854135983131|-5.6854135983131|-5.6854135983131|-5.6965703691533|5.4448470776897|5.4448470776897|5.4448470776897|5.4448470776897|5.4448470776897|5.4448470776897|5.4448470776897|5.4448470776897|5.4448470776897|5.4448470776897|5.4448470776897|5.4448470776897|5.4448470776897|5.4448470776897|||5.4448470776897|5.4448470776897|5.4448470776897|5.4448470776897|5.4448470776897||5.4448470776897|5.4448470776897|5.4448470776897||5.4448470776897|5.4448470776897|5.4448470776897|5.4448470776897|5.4448470776897|5.4448470776897|5.4448470776897|5.4448470776897|5.4448470776897|5.3681632882601|5.304090474153|5.304090474153|5.2995450210841|5.281166924404|5.281166924404|5.1933539283703|5.1933539283703|5.1242822687306|5.1014249369478|5.0482499384191|5.0013885788682|4.9240241851666|4.9240241851666|4.9240241851666|4.8977838487917|4.8977838487917|4.8977838487917|4.8969256430242|4.8969256430242|4.8969256430242|4.8843620120788|4.7834412321959|4.7834412321959|4.7834412321959|4.7834412321959|4.73771262009|4.7353273360019|4.7353273360019|4.7353273360019|4.7353273360019|4.7353273360019|4.7209189167823|4.7171321965153|4.5773693032723|4.5299050713296||4.5299050713296|4.5299050713296|4.5299050713296|4.5299050713296|4.5299050713296|4.5299050713296|4.5299050713296|4.5232278135877|4.4983507826306|4.4983507826306|4.4983507826306|4.4631676623532|4.4421570120782|4.4421570120782|4.4421570120782|4.3707301416364|4.3483745847878|4.3483745847878||4.3483745847878|4.3483745847878|4.3176383480691|4.3105395975703|4.3105395975703|4.3105395975703|4.3105395975703|4.3105395975703|4.3105395975703|4.3105395975703|4.3105395975703|4.3105395975703|4.3105395975703|4.2283773094409||4.0693081385552|4.0531201634869|4.0051336061143|3.9589305467546|3.9589305467546|3.8682562319372||3.7486179369394|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.2076822975997|-4.3233115294985|-4.3233115294985|-4.3970177962716|-4.3970177962716|-4.3970177962716|||-4.3970177962716|-4.3970177962716|-4.3970177962716|-4.3970177962716|-4.3970177962716|-4.3970177962716|-4.3970177962716|-4.3970177962716||-4.3970177962716|-4.3970177962716|-4.3970177962716|-4.4355752682614|-4.4773059129635|-4.5740196910807|-4.5740196910807|-4.6087442040864
10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP|-408.67680934889|-408.67680934889|-408.67680934889|-408.67680934889|-408.67680934889|-408.67680934889|-422.16866010011|-427.28213339157|-427.28213339157|-427.28213339157|-427.28213339157|-432.08171939306|-432.08171939306|-432.08171939306|-432.08171939306|-432.08171939306|-432.08171939306|-433.30746734862|-434.15829095051||-440.55934697182|-440.55934697182|-440.55934697182|-447.11039332318|-455.28099292039|-459.92713611802||-459.92713611802|-467.89958517508|-470.86898657962|-481.27388008087|-490.56355270951|-490.56355270951|-490.56355270951|-491.40770775585|-491.40770775585|-491.40770775585|-491.49744051595|-496.24715443341|-506.31628100837|-508.27133901441||-508.27133901441|-508.27133901441|-508.27133901441|-508.27133901441|-508.27133901441|-515.96815276504|-521.22950781569|-521.22950781569|-523.43000834502|-524.17386431931|-524.17386431931|-524.17386431931|-524.17386431931|-524.17386431931|-524.17386431931|-524.17386431931|-524.17386431931|-525.2551603768|-525.2551603768|-525.2551603768|-525.2551603768|-525.2551603768|-525.2551603768|-525.2551603768|-528.68331596198|-528.68331596198|-528.68331596198|-528.68331596198|-528.68331596198|-528.68331596198|-528.68331596198|-528.68331596198|-528.68331596198|-528.68331596198|-529.81161294916||-529.81161294916|-529.81161294916|-529.81161294916|-529.81161294916|-529.81161294916|-529.81161294916|-529.81161294916|-529.81161294916|-529.81161294916||-529.81161294916|-529.81161294916|-529.81161294916|-529.81161294916|-529.81161294916|-532.36567969829|-534.83963495393|-538.10111220261|-538.10111220261|-545.9679054991|-556.09489364266|-556.81930795908|-560.70480289724||-564.39422544137|-566.12134735999|-569.92925721206|-578.94084677208|-584.44814273503|-587.9896186368|-594.7384414161|-600.61676734684|-600.61676734684|-600.61676734684|-600.61676734684|-600.61676734684|-600.61676734684|-600.61676734684|-600.61676734684|-600.61676734684|-600.61676734684|-600.83528755769|-604.84755461597|-609.06094108043|-609.06094108043|-609.06094108043|-609.06094108043|-610.37326447631|-617.37025724147||-618.44958073452|-618.44958073452|-618.44958073452|-618.44958073452|-618.44958073452|-618.44958073452|-618.44958073452||-618.44958073452|-618.44958073452|-620.15228819136|-624.46366982199|-632.11963579068|-632.11963579068|-639.53850726959|594.25297090566|594.25297090566|594.25297090566|594.25297090566|594.25297090566|594.25297090566|594.25297090566|594.25297090566|594.25297090566|594.25297090566|594.25297090566|594.25297090566|594.25297090566|594.25297090566|593.79328274238|593.79328274238|593.79328274238|593.79328274238|593.79328274238|593.79328274238|593.79328274238|593.79328274238|593.79328274238|593.79328274238|593.79328274238|593.79328274238|591.71206342948|591.71206342948|591.71206342948|591.71206342948|591.71206342948|591.71206342948|591.71206342948|591.71206342948|591.71206342948|579.87172764951|579.44180474237|579.44180474237|579.44180474237|579.44180474237|579.44180474237|567.15756082486|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996||-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996|-613.32317346996||-613.32317346996|-613.32317346996|-613.32317346996||-613.32317346996||-613.32317346996|-613.32317346996|-613.32317346996|-650.15354235377|-660.13725185937|-660.13725185937|-660.13725185937||-673.0469553266|-684.23549506775|-696.34777840102|-711.76972461767|-713.99770539868|-713.99770539868|-713.99770539868|-713.99770539868|-719.52521804823|-733.07087376771||-733.07087376771|-733.07087376771|-733.07087376771|-733.07087376771|-733.07087376771|-733.07087376771
10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP|1543.2754146688|1543.2754146688|1543.2754146688|1543.2754146688|1543.2754146688|1543.2754146688|1543.2754146688|1543.2754146688|1543.2754146688|1543.2754146688|1543.2754146688|1543.2754146688|1543.2754146688|1543.2754146688|1543.2754146688|1543.2754146688|1543.2754146688|1543.2754146688|1543.2754146688|1543.2754146688|1543.2754146688|1543.2754146688|1543.2754146688|1543.2754146688|1532.4171274098|1514.7412526776|1503.8963702646|1503.8963702646|1503.8963702646|1503.8963702646|1503.8963702646|1500.8782348946|1500.8782348946|1496.3126356723|1496.3126356723|1484.9029285248||1469.6699205831|1469.652154435|1469.652154435|||1469.652154435|1441.6690604834|1440.6564615684|1440.6564615684|1440.6564615684|1411.2849572982||1404.4627564665|1404.4627564665|1404.4627564665|1404.4627564665|1404.4627564665|1404.4627564665|1404.4627564665|1404.4627564665|1404.4627564665|1404.4627564665|1404.4627564665|1404.4627564665|1404.4627564665|1404.4627564665|1404.4627564665|1404.4627564665|1404.4627564665|1404.4627564665|1404.4627564665|1404.4627564665|1404.4627564665|1388.0141738517|1375.0713042796|1364.4109669739|1364.4109669739|1364.4109669739|1364.4109669739|1364.4109669739|1364.4109669739|1364.4109669739|1361.5677410821|1352.0253105841|1352.0253105841|1352.0253105841|1352.0253105841|1352.0253105841|1352.0253105841|1346.8614562046|1344.0918466455|1344.0918466455|1344.0918466455|1330.5454896858|1330.5454896858|1329.675568842|1329.675568842|1329.675568842|1321.7121370573|1321.7121370573|1321.7121370573|1321.7121370573|1321.7121370573|1321.7121370573|1321.7121370573|1321.7121370573|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247||-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1440.1681988247|-1443.2979986941|-1452.9913564125|-1452.9913564125|-1466.4903960139|-1474.5683901406|-1474.5683901406|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702||1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1379.3307743702|1376.6453048557|1372.2725609508|1371.8028455009|1348.1142727788|1343.958958663|1343.958958663|1343.958958663|1343.958958663|1339.4556870785|1339.4556870785|1339.4556870785|1339.4556870785|1339.4556870785|1314.7330240489|1314.7330240489|1314.7330240489|1314.7330240489|1305.060414315|1305.060414315|1305.060414315|1305.060414315|1305.060414315|1281.2893492389||1266.0992769321|1249.6103077024||-1365.3452041259|-1365.3452041259|-1365.3452041259|-1365.3452041259|||-1365.3452041259|-1365.3452041259|-1365.3452041259|-1365.3452041259|-1365.3452041259|-1365.3452041259|-1365.3452041259|-1365.3452041259|-1365.3452041259|-1380.6493423604|-1380.6493423604|-1380.6493423604|-1380.6493423604|-1380.6493423604|-1380.6493423604|-1380.6493423604|-1380.6493423604|-1380.6493423604|-1380.6493423604||-1380.6493423604|-1380.6493423604|-1380.6493423604|-1380.6493423604|-1380.6493423604|-1380.6493423604|-1380.6493423604|-1380.6493423604|-1392.6103804004|-1393.9004226671|-1413.2782474079
10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP||||||||-117.79725388249|-118.99694875832|-119.1783318004|-119.1783318004|-119.93839628166|-119.93839628166|-119.93839628166|-119.93839628166|-121.12599586851|-122.72332874279|-122.93597562157|-122.93597562157|-122.93597562157|-122.93597562157|-122.93597562157|-122.93597562157|-122.93597562157|-122.93597562157|-122.93597562157|-122.93597562157|-122.93597562157|-122.93597562157|-122.93597562157|-122.93597562157|-122.93597562157|-122.93597562157|-122.93597562157|-123.9844173573|-125.01046373033||-125.15495196563|-125.15495196563|-125.15495196563|-125.15495196563||-125.15495196563|-125.15495196563|-125.15495196563|-125.15495196563|-125.39439107292|-125.45603836163|-125.45603836163|-127.56226484626|-129.09696094029|-130.32916452715|-130.32916452715|-130.32916452715|-131.15637595944|-131.15637595944|-132.25708439938|-132.93868079261|-132.93868079261|-132.93868079261|-132.93868079261|-132.93868079261|-132.93868079261|-132.93868079261|-132.93868079261|-137.01520088068|-137.7656800996|-137.7656800996|-139.46186677734|-140.29096308593|-141.3232923177|-143.97032479745|-146.32813866383|-146.43288723929|-146.43288723929|-147.28654137699|-147.94943379876|-147.94943379876|-150.83270422084|-151.64744913427|-151.66383237141|-153.26536930157|-153.33816589981|-153.33816589981|-153.33816589981||-153.33816589981|-153.33816589981|-153.33816589981|-153.33816589981|-155.88225775008|-155.88225775008|-155.88225775008|-159.28584194454|-159.53982438282||-162.46018043411|-162.46018043411|-162.46018043411||-162.46018043411|-167.81686714901|148.62407981505|148.62407981505||148.62407981505|148.62407981505|148.62407981505|148.62407981505|146.86008868339|146.51366064236|146.51366064236|146.51366064236|146.51366064236|146.51366064236|146.51366064236|146.51366064236|146.51366064236|146.51366064236|146.51366064236|146.51366064236|145.4040673804|142.64340820044|141.43561682738|141.43561682738|141.43561682738|141.43561682738|135.76179647486|132.81866274985|128.71518083317|126.76686759241|122.43540843601|118.70600937334|116.84075231277|116.84075231277|114.73972479196|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.25986975154|-122.78874416838|-123.79304907597|-125.15894341775|-125.37104824194|-131.16227582438|121.0675951465|121.0675951465|121.0675951465|121.0675951465|120.50629030433|120.50629030433|117.95143367147|117.76102922404|117.76102922404|116.51225469338|116.2358385482|114.24594151515|114.24594151515|114.24594151515|114.24594151515|114.24594151515|114.24594151515||114.24594151515|114.24594151515|114.24594151515|114.24594151515|114.24594151515|114.24594151515|112.05104612794|110.41782903105|107.25657905068|107.25657905068|106.78508783409|104.45072572109|104.45072572109|103.13969524566|101.48855027295|100.59838919217|98.91487688019|98.749831111372|98.749831111372|98.749831111372||97.638701234858|97.543001372064|95.575557080071|93.917285644524|90.630317382804|89.478130425338|-101.13218612872|-101.13218612872|-101.13218612872|-101.13218612872|-101.13218612872|-101.13218612872|-101.13218612872|-101.13218612872|-101.13218612872|-101.13218612872|-105.52465566223|-112.73850391778|||-122.26500435309|-122.37738714821|-122.37738714821|-122.37738714821|-122.37738714821|-122.37738714821|-122.37738714821|-122.37738714821|-122.55820794245|-122.77891077337|-122.77891077337|-122.77891077337|-122.77891077337|-122.77891077337|-122.77891077337|-122.77891077337|-122.77891077337|-125.97656752596|116.27391972907|116.27391972907
10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP|6.7305307081036||||6.7305307081036|6.4772563963789|6.3564707917608|6.3564707917608|6.3564707917608|6.3564707917608|6.3564707917608|6.3564707917608|6.3564707917608|6.3564707917608|6.3564707917608|6.3564707917608|6.3564707917608|6.3564707917608|6.3564707917608|6.3564707917608|6.3564707917608|6.2666342437971|6.2506095723017|6.2506095723017|6.2506095723017|6.224566388539|6.2040964810494|6.2040964810494|6.2040964810494|6.1867476131223|6.1867476131223|6.1867476131223|6.1867476131223|6.018608215308|5.9310025592049|5.9310025592049||5.9310025592049|5.9310025592049|5.9310025592049|||5.9310025592049|5.9310025592049|5.9310025592049|5.5505291435114|-6.5742054257875|-6.5742054257875|-6.5742054257875|-6.5742054257875|-6.5742054257875|-6.5742054257875|-6.5742054257875|-6.5742054257875|-6.5742054257875|-6.5742054257875|-6.5742054257875|-6.5742054257875|-6.6230870981446|-6.6230870981446|-6.6230870981446|-6.7239857271238|-6.7320664641655|-6.7320664641655|-6.7320664641655|-6.7320664641655|-6.9995185001466|-7.0472426264124|-7.1852695245033|-7.4452993360367|-7.6481103331078|-7.7306162752754|-7.7306162752754|-7.7306162752754|-7.7306162752754|-7.7306162752754|-7.7306162752754|-7.7306162752754|-7.8373514720738|-7.8642792247998|-7.9108660511691|-7.9354602458701||-7.9354602458701|-7.9354602458701|-7.9354602458701|-7.9388450122129|-8.0053907353543|-8.0053907353543|-8.0053907353543|-8.0671009177259|-8.3784452405563|-8.41105036901|-8.4937657535636|-8.4937657535636|7.4308199414156|7.4308199414156|7.4308199414156|7.4308199414156|7.4308199414156|7.4308199414156|7.4308199414156||7.4308199414156|7.180355284892|7.0541745725133|7.0541745725133|7.0541745725133|7.0541745725133|6.9424159861116|6.8766247167151|6.8766247167151|6.5779163720388|6.3276847073523|6.0607611017192|5.9045582141762|5.9045582141762|5.9045582141762|5.9045582141762|5.9045582141762|5.9045582141762|5.9045582141762|5.9045582141762|5.9045582141762|5.9045582141762|5.9045582141762|5.9045582141762|5.9045582141762|5.9045582141762|5.9045582141762|5.9045582141762|5.9045582141762|5.9045582141762|5.9045582141762|5.9045582141762|5.9045582141762|5.9045582141762|5.9045582141762|5.7289535034901|5.5346824981942|5.5346824981942|5.5346824981942|5.5346824981942|5.5346824981942|5.5346824981942|5.5346824981942|5.5346824981942|5.5346824981942|5.5346824981942|5.5346824981942|5.5346824981942|5.5346824981942|5.5346824981942|5.5346824981942|5.5346824981942|5.5346824981942|5.342980395663|5.241089409047|5.0773219195269|-5.9213666424735|-5.9213666424735|-5.9213666424735|-5.9213666424735|-5.9213666424735|-5.9213666424735|-5.9213666424735|-5.9213666424735|-5.9213666424735||-5.9213666424735|-5.9213666424735|-5.9213666424735|-5.9213666424735|-5.9213666424735|-5.9213666424735|-6.0526295487067|-6.0929217674093|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.3186529802282|5.2373921260788|5.2149902726341|5.2149902726341|5.1933223831575|4.9231167948187|4.9231167948187|4.9231167948187|4.6762408322693|4.4602676835988|4.3705317154471|4.3705317154471|4.3705317154471|4.2622575114109||4.129577315631||4.129577315631|3.9106414724086|3.687379511274|-4.7987568470862|-4.7987568470862|-4.7987568470862|-4.7987568470862|||-4.7987568470862|-4.7987568470862|-4.7987568470862|-4.7987568470862|-4.7987568470862|-4.7987568470862|-4.7987568470862|-5.0202852722701|-5.3003171281347||4.7845046407652|4.7845046407652|4.7845046407652|4.7845046407652|4.7845046407652|4.7845046407652|4.7845046407652|4.7845046407652|4.7845046407652|4.7845046407652|4.7400053217093|4.5426810277604|4.5426810277604|4.5426810277604|4.5426810277604|4.5426810277604|4.5426810277604|4.5426810277604|4.5426810277604|4.5426810277604|4.5426810277604
10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP|-127.1216740272|-127.1216740272|-127.1216740272|-127.1216740272|-127.1216740272|-127.1216740272|-127.1216740272|-127.1216740272|-127.1216740272|-127.1216740272|-127.1216740272|-127.1216740272|-130.14353059636|-131.89558658452|-133.08954217535|-135.83740104399|-135.83740104399|121.99991205794|121.99991205794|121.99991205794|121.99991205794|121.99991205794|121.99991205794|121.99991205794|121.99991205794|121.99991205794|121.99991205794|121.99991205794|121.99991205794|121.99991205794|119.30267480857|116.46964427108|111.38331614538||-129.99499635495|-129.99499635495|||-129.99499635495|-129.99499635495||||-129.99499635495|-129.99499635495|-129.99499635495|-129.99499635495|-129.99499635495|-129.99499635495|-129.99499635495|-129.99499635495|-129.99499635495|-129.99499635495|-129.99499635495|-131.77777067597|-133.21419192878|-134.80465540983|-139.64405690407|-142.87673294517|-145.15635520599|-145.15635520599|-145.15635520599|-147.14595022888|-151.08439372083|-154.06876673191|-154.50419186982|-154.86060213469|-154.86060213469|-154.86060213469|-154.86060213469|-154.86060213469|-157.17567395526|-159.10630320794||-162.01256454528|-163.60839979451|-164.10239813442|-164.10239813442|-164.10239813442|-164.10239813442|-164.10239813442|-164.10239813442|-164.10239813442|-164.10239813442|-164.10239813442|-164.79155246544|-166.67815620281|-166.67815620281|-168.77181517413|-168.77181517413|-168.77181517413|-168.77181517413|-176.78290951823|-176.78290951823|-176.78290951823|-176.78290951823|-176.78290951823|-182.28378733634|-185.53198304705|-190.52442323425|-192.14102513766|-196.45392054955|173.2072937392|173.2072937392|173.2072937392|173.2072937392|173.2072937392|172.58588159336|171.23987131929|168.658799|168.658799|168.658799|168.658799|168.658799|168.39311983344|-187.41046358976|-187.41046358976|-187.41046358976|-187.41046358976|-187.41046358976|-187.41046358976|-187.41046358976|-187.41046358976|-187.41046358976|-187.41046358976|-187.41046358976|-187.41046358976|-187.41046358976|-187.41046358976|-187.41046358976|-187.41046358976|-187.41046358976|-187.41046358976|-187.41046358976|-187.41046358976||-187.41046358976|-190.89218041007|-195.50520299876|-199.48634141247|-202.78479352007|-202.78479352007|-202.78479352007|-206.98310645432|-207.72011845211|-210.76958012692|191.11452902465|191.11452902465|191.11452902465|191.11452902465|191.11452902465|191.11452902465|191.11452902465|190.24879830744|190.24879830744|185.84865902161|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-206.54124635665|-207.92282898005||-207.92282898005|-213.11425137052|-219.85194444137|-222.44345876264|-222.44345876264|-223.84828293641|-225.71753388333|-226.68059371233|-227.47287478182|-236.81986273365|-240.17822555943|-240.17822555943|-244.07581312837|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281|212.0208307281||212.0208307281|212.0208307281|203.0064750264|200.35929895277|200.35929895277|200.35929895277|200.35929895277|||200.35929895277|200.35929895277|200.35929895277|-234.56448470768|-234.56448470768|-234.56448470768|-234.56448470768|-234.56448470768|-234.56448470768|207.40827154529|207.40827154529|207.40827154529|207.40827154529|204.00918636733|201.5102062271|198.2446793501|198.09219296092|198.09219296092|197.7747486546|197.7747486546|197.7747486546|184.860836077|183.02315357025|172.8923914995|-201.053530216|-201.053530216|-201.053530216|-201.053530216|-201.053530216|-201.053530216|-201.053530216
10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP|-4.1331840993955|-4.1331840993955|||-4.1331840993955|-4.1331840993955|-4.1331840993955|-4.1396489410483|-4.1418321032086|-4.1707185103028|-4.1707185103028|-4.1985405673114|-4.1985405673114|-4.1985405673114||-4.1985405673114|-4.217827747085|-4.217827747085|-4.2548087678775|-4.3214540572547|-4.3556321419183|-4.3556321419183|-4.3556321419183|-4.3556321419183|-4.3556321419183|-4.3556321419183|-4.3556321419183|-4.3556321419183|-4.3556321419183|-4.3845233985589|-4.3845233985589|-4.3845233985589|-4.3845233985589|-4.3845233985589|-4.3845233985589|-4.3845233985589||-4.3845233985589|-4.3845233985589|-4.3845233985589|-4.3845233985589||-4.3845233985589|-4.3845233985589|-4.3845233985589|-4.3845233985589|-4.3845233985589|-4.3845233985589|-4.4516926152625|-4.4659511817752|-4.4659511817752|-4.4659511817752|-4.4659511817752|-4.4659511817752|-4.4659511817752|-4.5005011838077|-4.5175324243526|-4.5175324243526|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652|4.2392074948652||4.2392074948652|4.2392074948652|4.1420943803324|4.1420943803324|4.1420943803324|4.1420943803324|4.1306601439067|4.1242720210194|4.1242720210194|-4.3943008745605|-4.3943008745605|-4.3943008745605|-4.3943008745605|-4.3943008745605|-4.4514455888993|4.1555423893443|4.1555423893443|4.1555423893443|4.1555423893443|4.1555423893443|4.1555423893443|4.1555423893443|4.1555423893443|||4.1172691360569|4.0852847750927|4.0852847750927|4.0852847750927|4.0852847750927||4.0852847750927|4.0852847750927|4.0852847750927||4.0852847750927|4.0852847750927|4.0852847750927|4.0436497193735|4.0319221808289|4.0319221808289|4.0319221808289|4.0319221808289|4.0319221808289|4.0319221808289|4.0319221808289|4.0319221808289|4.0319221808289|4.0176796150637|4.0176796150637|4.0176796150637|4.0176796150637|4.0176796150637|3.9246439881272|3.8458598288313|3.8458598288313|3.8458598288313|3.8458598288313|3.8458598288313|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.8361143109528|3.7951268352102|3.7212521540932|3.7047558389834|3.7047558389834||3.6609331706339|3.6609331706339|3.6503432435051|3.6503432435051|3.6503432435051|3.6503432435051|3.6503432435051|3.6503432435051|3.6503432435051|3.6503432435051|3.6503432435051|3.6503432435051|3.6503432435051|3.6187146551361|3.5855361853537|3.5855361853537|3.5855361853537|3.5855361853537||3.5855361853537|3.5855361853537|3.5855361853537|3.5855361853537|3.5855361853537|3.5855361853537|3.5855361853537|3.5855361853537|3.5855361853537|3.5855361853537|3.5855361853537|3.5855361853537|3.5855361853537|3.5855361853537||3.3478179280954|3.3047976962943|3.1986641610352|3.1753877122569|3.1753877122569|3.0970975645568||3.0312194833255|2.9874931261245|2.9874931261245|2.9399922341443|2.8366581698631|-3.3501760682128|-3.3501760682128|-3.3501760682128|-3.3501760682128|-3.3501760682128|-3.3501760682128|-3.3501760682128|-3.3501760682128|-3.3501760682128|-3.3501760682128|-3.3501760682128|-3.5389827147264|-3.5389827147264|-3.8822030772919|3.3887679490902|3.3887679490902|||3.3887679490902|3.3887679490902|3.3887679490902|3.305518400012|3.305518400012|3.305518400012|3.28335375183|3.2015040781009||-3.6794582395849|-3.6794582395849|-3.6794582395849|-3.6794582395849|-3.6794582395849|-3.7282869318125|-3.8589567455495|-3.8589567455495
10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP|2.2641863029258|2.2641863029258|||2.2641863029258|2.2641863029258|2.2641863029258|2.2641863029258|2.2641863029258|2.2641863029258|2.2641863029258|2.2641863029258|2.2641863029258|2.2641863029258||2.2641863029258|2.2641863029258|2.2641863029258|2.2641863029258|2.2641863029258|2.2641863029258|2.2641863029258|2.2599213924252|2.2599213924252|2.2593570777931|2.2537300663037|2.2318890159566|2.2318890159566|2.2165432180782|-2.3871593977274|-2.3871593977274|-2.3871593977274|-2.3871593977274|-2.3871593977274|-2.3871593977274|-2.3871593977274||-2.3871593977274|-2.3871593977274|-2.3871593977274|-2.3871593977274||-2.3871593977274|-2.3871593977274|-2.3871593977274|-2.3871593977274|-2.3871593977274|-2.3871593977274|-2.3871593977274|-2.3871593977274|-2.3871593977274|-2.3871593977274|-2.3871593977274|-2.3871593977274|-2.4329548572238|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252||2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.3073636078252|2.2975524386429|2.2975524386429|||2.2975524386429|2.2975524386429|2.2975524386429|2.2975524386429|2.2975524386429||2.2975524386429|2.2975524386429|2.2975524386429||2.2975524386429|2.287280475725|2.2493417442201|2.2493417442201|2.2493417442201|2.2493417442201|2.2493417442201|2.2493417442201|2.2493417442201|2.2493417442201|2.2493417442201|2.2493417442201|2.2493417442201|2.2493417442201|2.2493417442201|2.2493417442201|2.2493417442201|2.2493417442201|2.2493417442201|2.2493417442201|2.2493417442201|2.2493417442201|2.2493417442201|2.2493417442201|2.2493417442201|2.227601812985|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.2267500801299|2.158055561937|2.1545062397996||2.1544098326667|2.1544098326667|2.1544098326667|2.1544098326667|2.1487887644221|2.1259480794869|2.1259480794869|2.1259480794869|2.1259480794869|2.1259480794869|2.1259480794869|2.1259480794869|2.1259480794869|2.1259480794869|1.9888312640679|1.8959236081984|1.8669017110065|1.8669017110065||1.8669017110065|1.8669017110065|1.8669017110065|1.8669017110065|1.8669017110065|1.8669017110065|1.8669017110065|1.8669017110065|1.8669017110065|1.8669017110065|1.8669017110065|1.8669017110065|1.8498907921265|-2.0024401373704||-2.0024401373704|-2.0024401373704|-2.0024401373704|-2.0024401373704|-2.0024401373704|-2.0024401373704||-2.0024401373704|-2.0024401373704|-2.0024401373704|-2.0024401373704|-2.0024401373704|-2.0141236319757|-2.0141236319757|-2.033470711732|-2.0654218093889|-2.0654218093889|-2.0654218093889|-2.0654218093889|-2.0654218093889|-2.0654218093889|-2.0654218093889|-2.0654218093889|-2.1276908866054|-2.2302120649689|-2.3285689711431|-2.3374925660325|-2.3374925660325|||-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974||-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974|-2.3614511432974
10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP||||||||-100.60938447315|-100.60938447315|-100.60938447315|-100.60938447315|-102.37763441735|-102.37763441735|-104.01403680039|-104.77115233952|87.112597478973|87.112597478973|87.112597478973|87.112597478973|87.112597478973|87.112597478973|87.112597478973|87.112597478973|87.112597478973|86.880666747741|84.83962548116|81.449586580629|80.734677701373|80.734677701373|79.771862247673|77.492194173576|77.492194173576|77.492194173576|77.492194173576|77.492194173576|77.492194173576||77.492194173576|75.880215748418|75.400243874246|75.192328285007||75.192328285007|75.192328285007|75.192328285007|72.158145505883|70.544354648168|70.544354648168|70.544354648168|70.544354648168|70.544354648168|68.738167253661|66.486852927923|-75.142997841449|-75.142997841449|-75.142997841449|68.121482085732|68.121482085732|68.121482085732|68.121482085732|68.121482085732|68.121482085732|68.121482085732|68.121482085732|68.121482085732|68.121482085732|68.121482085732|68.121482085732|68.121482085732|68.121482085732|68.121482085732|68.121482085732|68.117877629985|68.117877629985|67.542085068744|66.83158501642|66.83158501642|66.461730848402|66.461730848402|66.461730848402|66.461730848402|66.461730848402|66.461730848402|63.946366931167|63.30740369355||63.30740369355|63.30740369355|63.30740369355|62.630448802702|61.739843418498|61.739843418498|61.739843418498|61.739843418498|61.739843418498||61.739843418498|61.739843418498|61.739843418498||61.739843418498|61.739843418498|61.739843418498|61.739843418498||61.739843418498|61.739843418498|61.739843418498|61.739843418498|60.810941327831|60.573266361843|60.286964362076|59.457739663578|59.241930670713|58.829923306543|58.617794624352|58.617794624352|58.617794624352|58.525329818751|58.094810952109|-61.73199122257|-61.73199122257|-61.73199122257|-61.73199122257|-61.73199122257|-61.73199122257|-61.73199122257|59.380181405811|59.380181405811|59.380181405811|59.380181405811|59.380181405811|59.380181405811|59.380181405811|59.380181405811|59.380181405811|59.380181405811|59.380181405811|59.380181405811|59.380181405811|59.380181405811|59.244644480577|59.055162992335|58.744623809233|58.238260997636|58.238260997636|58.238260997636|58.238260997636|58.238260997636|57.853623457864|57.536814783658|57.536814783658|57.536814783658|57.536814783658|57.536814783658|57.536814783658|57.536814783658|56.685227327029|56.685227327029|56.685227327029|56.685227327029|56.685227327029|56.685227327029|56.685227327029|56.685227327029|56.685227327029|56.685227327029|55.455809836565|55.06200965795|55.057788466448|-57.641681459211|-57.641681459211|-57.641681459211|-57.641681459211|-57.641681459211|-57.641681459211|-57.666061384814|-57.666061384814|-57.666061384814|-57.666061384814|-57.666061384814|-57.666061384814|-57.666061384814|-57.666061384814|-57.666061384814|-57.666061384814|-57.666061384814|-57.666061384814|-57.666061384814|54.888500591864||54.888500591864|54.888500591864|54.888500591864|54.888500591864|54.392780936151|54.297532466152|54.16392602203|54.004361568531|53.707233777558|53.707233777558|52.930260515781|52.605844975149|52.324499083933|52.324499083933|51.582778031492|51.264195820649|51.250909159097|51.250909159097|51.250909159097|51.250909159097||51.14545432452|51.044951029659|50.077724637853|49.658581193142|48.592869052018|47.997631347538|47.380566064387|47.380566064387|47.380566064387|47.117365897769|47.117365897769|46.870821026954|-53.621059463304|-53.621059463304|-53.621059463304|-53.621059463304|-54.478955425467|-57.265505434899|||-61.238689470886|-61.238689470886|-61.238689470886|-62.576323668823|-62.840358699544|-63.233731549298|-63.287480770786|-63.802753911239|-64.056137253861|-64.056137253861|-64.056137253861|-64.056137253861|-64.056137253861|-64.056137253861|-64.056137253861|-64.056137253861|-64.056137253861|-65.406819849125|-66.05202180027|62.383877290472
10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP|8203.4611124305|8203.4611124305|8071.512347145|8048.1803857166|8024.3115396851|7954.1239329835|7943.0821477594|7773.6468308438|7734.3853676042|7723.039297338|7625.2658859311|7579.1739332483|7579.1739332483|7576.6397975783|7576.6397975783|7576.6397975783|7576.6397975783|7576.6397975783|7576.6397975783|7576.6397975783|7537.3762933065|7537.3762933065|7387.9736592294|7339.1373991438|7269.881774702|7269.881774702|7269.881774702|7269.881774702|7269.881774702|7248.7120675334|7248.7120675334|7220.7356305927|7208.2062562141|7184.482347966|7184.482347966|7184.482347966||7184.482347966|7184.482347966|7184.482347966|||7184.482347966|7184.482347966|7184.482347966|7184.482347966|7184.482347966|7184.482347966||7184.482347966|7184.482347966|7184.482347966|7184.482347966|7184.482347966|7184.482347966|7184.482347966|7184.482347966|7138.3071909251|7138.3071909251|7138.3071909251|7138.3071909251|7131.1191010279|7040.6532111456|7040.6532111456|7014.6702346062|7010.5665822377|7010.5665822377|7010.5665822377|7010.5665822377|6987.5184247086|6950.7982496762|6938.4980551958|6844.5963644393|6844.5963644393|6799.7181827103|6778.2979807892|6746.053311988|6683.5843357877|6683.5843357877|6631.8714842085|6630.7125983656|6630.7125983656|6630.7125983656|6505.9584426285|6429.2264723808|6429.2264723808|6400.6960804231|6315.4245334264|6315.4245334264|6315.4245334264|6315.4245334264|6315.4245334264|6315.4245334264|6315.4245334264|6315.4245334264|6315.4245334264|-6753.1216835685|-6753.1216835685|-6753.1216835685|-6753.1216835685|-6753.1216835685|-6753.1216835685|-6753.1216835685|-6753.1216835685|-6753.1216835685|-6753.1216835685|-6753.1216835685||-6753.1216835685|-6753.1216835685|-6753.1216835685|-6753.1216835685|-6753.1216835685|-6753.1216835685|-6753.1216835685|-6753.1216835685|-6753.1216835685|-6753.1216835685|-6753.1216835685|-6753.1216835685|-6753.1216835685|-6753.1216835685|-6769.4124683135|6395.6917920871|6395.6917920871|6392.8242134301|6372.3602371446|6284.2335968273|6272.5291318856|6272.5291318856|6250.7705331921|6250.7705331921|6197.7450368801|6152.5505058376|6152.5505058376|6152.5505058376|6152.5505058376|6137.2203680059|6137.2203680059|6137.2203680059|6137.2203680059|6137.2203680059|6137.2203680059|6137.2203680059|6137.2203680059|6137.2203680059|6137.2203680059|6059.1892977843|6008.6862795395|6008.6862795395|6008.6862795395|6002.5403105995|5912.6559006661|5798.8629202235|5798.8629202235|5798.8629202235|5798.8629202235|5798.8629202235|5798.8629202235|5798.8629202235|5798.8629202235|5796.3476891373|5795.2190523145|5795.2190523145|5795.2190523145|5703.0211692383|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977||5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5659.8839474977|5638.7888240713|5638.7888240713|5613.6528692238|5613.6528692238|5557.1698546931||5490.6887274368|5396.4874749298||5274.3194165887|-5858.5358522448|-5858.5358522448|-5858.5358522448|||-5858.5358522448|-5858.5358522448|-5858.5358522448|-5858.5358522448|-5858.5358522448|-5858.5358522448|-5858.5358522448|-5858.5358522448|-5858.5358522448|-5999.6509469387|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357||5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357|5603.3342079357
10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP||||||||23.357737360321|23.357737360321|23.357737360321|23.357737360321|23.357737360321|23.357737360321|23.357737360321|23.357737360321|23.357737360321|23.357737360321|23.357737360321|23.357737360321|23.357737360321|23.357737360321|23.357737360321|23.357737360321|23.357737360321|23.357737360321|23.357737360321|23.357737360321|23.357737360321|23.357737360321|23.357737360321|23.357737360321|23.357737360321|23.357737360321|22.297188036923|22.297188036923|22.297188036923||22.297188036923|22.239718917902|22.239718917902|22.239718917902||22.239718917902|22.239718917902|22.239718917902|22.239718917902|22.239718917902|22.239718917902|22.239718917902|22.239718917902|22.239718917902|22.239718917902|22.239718917902|22.239718917902|22.239718917902|22.239718917902|22.239718917902|22.239718917902|22.207987071919|22.207987071919|21.872762735074|21.699178174199|21.699178174199|21.699178174199|21.699178174199|21.699178174199|21.699178174199|21.699178174199|21.699178174199|21.699178174199|21.699178174199|21.543530732461|21.123009531907|-22.712233816389|-22.712233816389|-22.802481848668|-22.882076200966|-22.882076200966|-23.232862403133|-23.414290562977|-23.776990086623|-24.049433450774|-24.0604815272|-24.206091221561|-24.24214586594||-24.24214586594|-24.24214586594|-24.24214586594|-24.24214586594|-24.24214586594|-24.24214586594|-24.24214586594|-24.24214586594|-24.24214586594||-24.24214586594|-24.24214586594|-24.24214586594||-24.24214586594|-24.438495894033|-24.595550505937|-24.645056689912||-24.686174884035|-24.715339360651|-24.715339360651|-24.758710951735|-24.943012126209|-24.975568223797|-24.997854260165|-25.042059716867|-25.293955813168|23.837282655101|23.837282655101|23.837282655101|23.837282655101|23.837282655101|23.837282655101|23.837282655101|23.837282655101|23.837282655101|23.837282655101|23.837282655101|23.555314485078|23.3204498191|23.3204498191|23.169944963999|22.980493980588|22.7144380741|22.711982957527|22.711982957527|22.711982957527|22.711982957527|22.711982957527|22.711982957527|22.711982957527|22.711982957527|22.711982957527|22.711982957527|22.711982957527|22.711982957527|22.711982957527|22.711982957527|22.711982957527|22.711982957527|22.711982957527|-24.441158142583|-24.441158142583|-24.441158142583|-24.441158142583|-24.441158142583|-24.441158142583|-24.441158142583|-24.441158142583|-24.441158142583|-24.441158142583|-24.441158142583|-24.441158142583|-24.441158142583|-24.495730866874|-24.756367036463|-24.855230001028|-24.855230001028|-24.855230001028|-24.855230001028|-24.855230001028|-24.855230001028|-24.855230001028|-24.855230001028|-24.855230001028|-24.855230001028|-24.855230001028|-24.855230001028|-25.291922202172|-25.47991340962|-25.808111252811|-25.808111252811|-25.808111252811|-26.067346217927|-26.455384389886|-26.683759733846|-27.054177121774|-27.203067750309|-27.203067750309|-27.203067750309|-27.203067750309|-27.203067750309|-27.203067750309||-27.203067750309|-27.261741923595|-27.726935491853|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757||-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-27.933357559757|-28.492619129371|-28.762715839356|-28.762715839356|-28.762715839356|-28.762715839356|-28.762715839356|-28.762715839356|-28.762715839356|-28.762715839356|-29.397462022536|-29.847180618437|||-31.477422464327|-31.530468663061|-32.061632801519|-32.926814266296|-33.10757159773|-33.280634133722|-33.953482540345|-34.073314781427|-34.342572869459|-34.359391284456|-34.359391284456|-34.359391284456|-34.359391284456|-34.359391284456|-34.404066867448|32.569403066344|32.569403066344|32.569403066344|32.569403066344|32.569403066344
10037|103429|/equities/feib|MSCI_EEM_SMALLCAP||||||||-12.736206298135|-12.736206298135|-12.736206298135|-12.736206298135|-12.736206298135|-12.736206298135|-12.736206298135|-12.751340553785|-12.848711779409|12.570246138756|12.570246138756|12.570246138756|12.570246138756|12.570246138756|12.570246138756|12.570246138756|12.570246138756|12.570246138756|12.570246138756|12.570246138756|12.570246138756|12.570246138756|12.570246138756|12.570246138756|12.570246138756|12.570246138756|12.570246138756|12.550274070308|12.549109964466||12.549109964466|12.549109964466|12.549109964466|12.549109964466||12.549109964466|12.549109964466|12.512900490337|12.42179003416|12.42179003416|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453|12.402989889453||12.402989889453|12.274609165849|12.274609165849|12.274609165849|12.263454787667|12.162172282996|-12.639180369152|-12.639180369152|-12.639180369152||-12.639180369152|-12.639180369152|-12.639180369152||-12.683553406402|-12.683553406402|-12.683553406402|-12.683553406402||-12.683553406402|-12.683553406402|-12.683553406402|-12.683553406402|-12.683553406402|-12.683553406402|-12.70950370012|-12.777226397045|-12.846917784488|-12.875854628439|-12.875854628439|-12.875854628439|-12.875854628439|-12.975950074588|-13.062166664771|-13.141296357769|-13.173662471393|-13.209624819866|-13.3245827941|-13.733005235361|-13.792769588548|-13.878145285799|-13.981137033252|-14.022401646275|13.511536970199|13.511536970199|13.511536970199|13.476126959453|13.476126959453|13.476126959453|13.476126959453|13.476126959453|13.334585669449|13.310650563693|13.27117321871|13.27117321871|13.247435851135|13.247435851135|13.086040120697|13.061866280521|13.061866280521|13.061866280521|13.061866280521|13.061866280521|13.061866280521|13.061866280521|13.061866280521|13.061866280521|13.061866280521|13.061866280521|13.061866280521|12.935406893585|12.86871262403|12.86871262403|12.856902767239|12.693780608771|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.663768217857|12.555811409744|12.555811409744|12.555811409744|12.555811409744|12.555811409744|12.555811409744|12.555811409744|12.555811409744|12.555811409744|12.555811409744|12.555811409744||12.555811409744|12.555811409744|12.555811409744|12.555811409744|12.509234910312|12.440784374443|12.440784374443|12.440784374443|12.440784374443|12.440784374443|12.440784374443|12.440784374443|12.440784374443|12.414760765728|12.396956109666|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797||-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.053378106797|-13.10849208798|-13.10849208798|||-13.849851253946|-13.849851253946|-13.849851253946|-13.915341366185|-13.915341366185|-13.915341366185|-13.915341366185|-13.915341366185|-13.915341366185|-13.915341366185|-13.915341366185|-13.915341366185|-13.915341366185|-13.915341366185|-13.915341366185|-13.915341366185|-13.915341366185|13.496394230816|13.496394230816|13.496394230816
10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP|10.543612675862|10.543612675862|10.120680337699|9.8797977582734|9.8797977582734|9.8797977582734|9.8797977582734|9.7331082706232|-10.692674076232|-10.692674076232|-10.692674076232|-10.692674076232|-10.692674076232|-10.692674076232|-10.692674076232|-10.692674076232|-10.692674076232|-10.692674076232|-10.692674076232|-10.692674076232|-10.692674076232|-10.692674076232|-10.692674076232|-10.692674076232|-10.692674076232|-10.692674076232|-10.692674076232|-10.692674076232|-10.692674076232|-10.819638000233|-10.965872793285|-10.965872793285|-10.965872793285|-10.965872793285|-10.965872793285||||-10.965872793285|-10.965872793285|-10.965872793285|-10.965872793285|-10.965872793285|-10.965872793285|-10.965872793285|-10.965872793285|-10.965872793285|-10.965872793285|-10.965872793285|-10.965872793285|-10.965872793285|-10.965872793285||-10.965872793285|-10.965872793285||-10.965872793285|-10.965872793285|-10.965872793285|-10.984719264762|-10.984719264762|-11.087538561493|-11.087538561493|-11.087538561493|-11.087538561493|-11.138931258155|-11.293257218415|-11.420285628696|-11.600317714899|-11.700502050475|-11.700502050475|-11.700502050475|-11.700502050475|-11.700502050475|-11.700502050475|-11.700502050475|-11.700502050475|-11.806113654326|-11.884570843589|-12.181924203623|-12.181924203623|-12.181924203623|-12.181924203623|-12.196582003422|-12.418424469439|-12.470471653903||-12.717190938486|-12.907989931652|-12.942210780855|-13.26356804291|-13.376009522146|-13.376009522146|-13.440010611952||-13.539793938715|-13.539793938715|-13.539793938715|-13.539793938715|-13.539793938715|-13.694215529846|-13.737920753366|-13.737920753366|-14.004301992624|-14.004301992624|-14.004301992624|-14.004301992624|-14.004301992624|-14.004301992624|-14.004301992624|-14.004301992624|-14.004301992624|-14.004301992624|-14.004301992624|-14.004301992624|-14.004301992624|-14.004301992624|-14.004301992624|-14.004301992624|-14.004301992624|-14.004301992624|-14.004301992624|-14.004301992624|-14.004301992624|-14.004301992624|-14.004301992624|-14.004301992624|-14.004301992624|-14.16589182347|-14.545434935555|-14.597167080466|-14.597167080466|-14.597167080466|-14.619075159037|13.196646766825|13.196646766825|13.196646766825|13.196646766825|||13.196646766825|13.196646766825|13.196646766825|12.896274757566|12.889882519659|12.889882519659|12.889882519659|12.816536270708|-14.074678221739||-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739||-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.074678221739|-14.620004949807|-14.620004949807|-14.620004949807|-14.620004949807|-14.620004949807|-14.620004949807|-14.620004949807|-14.620004949807|-14.620004949807|-14.66111645195|-14.713761016236|-14.713761016236|-14.713761016236|||-14.713761016236|-14.713761016236|-14.713761016236|-14.713761016236|-15.154179012892|-15.576865845386|-15.77985072739|14.286339954055|14.286339954055|14.286339954055|14.286339954055|14.286339954055|14.286339954055|14.286339954055||14.286339954055|14.286339954055|14.286339954055|13.840377440626||-15.209090753961||-15.209090753961|-15.209090753961|-15.209090753961|-15.209090753961|-15.209090753961|-15.209090753961|-15.209090753961|-15.209090753961|-15.209090753961|-15.209090753961|-15.209090753961|||-15.209090753961|-15.209090753961|-15.209090753961|-15.209090753961||-15.428080740116|-15.428080740116|-15.428080740116|-15.428080740116|-15.428080740116|-15.642311456625|14.196408321491|14.196408321491|14.196408321491|14.196408321491|14.196408321491|14.196408321491|14.196408321491|14.196408321491|14.196408321491|14.196408321491|14.111615401275|14.111615401275|14.006131901914|14.006131901914|14.006131901914|14.006131901914
10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP|6.5013309011235|6.4501919739217|-7.0744679256999||-7.137186373243|-7.1402283952214|-7.1402283952214|-7.1402283952214|-7.1402283952214|-7.1402283952214|-7.185099844264|-7.185099844264|-7.185099844264|-7.185099844264|-7.185099844264|-7.185099844264|-7.318444574461|-7.4138273007181|-7.5298080451518|-7.6997866903444|7.0161991015988|7.0161991015988|7.0161991015988|7.0161991015988|7.0161991015988|6.8891103417694|6.8558730415282|-7.2238869082387|-7.2238869082387|-7.2238869082387|-7.2238869082387|-7.2238869082387|-7.2238869082387|-7.2238869082387|-7.2238869082387|-7.2832074575353||||-7.3307861147908|-7.3475403585464|||-7.3944891601172|-7.4716546435452|-7.4757271496561|-7.4969190191458|-7.5383653643942|-7.5383653643942|-7.5383653643942|-7.5383653643942|-7.5645189190219|-7.5645189190219|-7.5645189190219||-7.5645189190219|-7.5645189190219|-7.5645189190219|-7.5645189190219|-7.5645189190219|-7.5645189190219|-7.5645189190219|-7.5645189190219|-7.5645189190219|-7.5645189190219|-7.5645189190219|-7.5645189190219|-7.5645189190219|-7.6150211652462|-7.6261344309586|-7.7618161700322|-7.8282914954146|-7.8282914954146|-7.9431013616942|-8.085668435033|-8.2301870610271|-8.3147370552764|-8.3147370552764|-8.3480411608733|-8.523934876446||-8.5771498277498|-8.8407218803645|-9.1096908637418|-9.2306715326968|-9.2306715326968|-9.2306715326968|-9.2306715326968|-9.2306715326968|-9.2306715326968|-9.2306715326968|-9.2376524611979|-9.2376524611979|-9.2376524611979|-9.2376524611979|-9.4312808430492|-9.65920076506|-9.7229633583534|-9.7229633583534|-9.8482932265057|-9.8660813362692|-9.8660813362692|-9.8660813362692|-10.095645855013|9.2016118667412|9.2016118667412|9.2016118667412|9.2016118667412|9.2016118667412|9.2016118667412|9.2016118667412|9.2016118667412|9.2016118667412|9.2016118667412|9.2016118667412|9.2016118667412|9.2016118667412|9.2016118667412|9.2016118667412|9.2016118667412|8.8829018431557|-9.7722955206511|-9.7722955206511|-9.7722955206511|-9.7722955206511|-9.7722955206511|-9.7722955206511|-9.7722955206511|-9.7722955206511||-9.7722955206511||-10.146994853404|8.7705392503663|8.7705392503663|8.7705392503663|8.7705392503663|8.7705392503663|8.7705392503663|8.7705392503663|8.7705392503663|8.7705392503663|8.7705392503663|8.7705392503663|8.7705392503663|8.7705392503663|8.7705392503663|8.7705392503663|8.7705392503663|8.7705392503663|8.7705392503663|8.7705392503663|8.3794877952916|8.160566384816|8.160566384816|8.160566384816|8.0689019936268|8.0689019936268|8.0689019936268|8.0689019936268|8.0689019936268|8.0689019936268|7.8588334332118|7.8588334332118|7.8588334332118|7.8588334332118|7.8588334332118|7.8300326862303|7.8300326862303|7.8300326862303|7.6211476898157|7.0929420630097|6.9174821500168|6.9174821500168|6.9174821500168|6.9174821500168|6.9174821500168|6.9174821500168|6.8468958650321|6.8468958650321|6.8468958650321||6.8468958650321|6.4971064499451|6.4538352729157||6.4538352729157|6.2659280566458|6.0626979435025|5.6863310430379|-6.6015610091186|-6.6015610091186|-6.6015610091186|-6.6015610091186|-6.6015610091186|-6.6200679267221|-6.7367423071656|-6.7863802130789|-6.9426448539197|6.1036614546384|6.1036614546384|6.1036614546384|6.1036614546384|6.1036614546384||6.1036614546384|6.1036614546384|6.1036614546384|6.1036614546384|6.1036614546384|6.1036614546384||6.0190683083628|5.8056315268515|-6.4469520846914|-6.4469520846914|-6.4469520846914|-6.4469520846914|-6.4838355956155|-6.549261457134|||-6.6797350848259|-6.8442628516755|-6.8442628516755|-6.8447149477625|-7.006776063776||-7.1122367571195|-7.353244961456|-7.633605494715|-7.7523395116873|-7.7559131054902||-7.7559131054902|-7.8365699084626|-7.9411891336824|-8.1529877048494|-8.1564403247079|-8.1564403247079|-8.1564403247079|-8.1564403247079|-8.2760446282715|-8.345605423328|-8.5240059453875|-8.7361177425285|-8.9016775919846|-8.9016775919846|-8.9016775919846|-8.9016775919846|-8.9016775919846|-8.9016775919846
10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP|1.0898465888526|1.0898465888526|1.0718129105564|1.0718129105564|1.0718129105564|1.0414587730827|0.9071764211591|0.88241823301668|0.83935359104866|-0.93961216625617|-0.93961216625617|-0.93961216625617|-0.93961216625617|-0.93961216625617|-0.93961216625617|-0.93961216625617|-0.93961216625617|-0.93961216625617|-0.93961216625617|-0.93961216625617|-0.93961216625617|-0.93961216625617|-0.93961216625617|-0.93961216625617|-0.93961216625617|-0.93961216625617|-0.93961216625617|-0.93961216625617|-0.96179127160096|-1.004768097438|-1.0575201147547|-1.0739112489479|-1.0761867554414|-1.0761867554414|-1.0873293481035||||-1.0873293481035|-1.1059214861043|-1.1154683034561|-1.1360758687547|-1.1561954182045|-1.1588218164242|-1.1588218164242|-1.1588218164242|-1.1588218164242|-1.1588218164242|-1.1588218164242|-1.1588218164242|-1.1588218164242|-1.1588218164242||-1.1642464743496|-1.1824960826106||-1.2116623651394|-1.2134533248676|-1.2134533248676|-1.2134533248676|-1.2134533248676|-1.2134533248676|-1.2134533248676|-1.2134533248676|-1.2134533248676|-1.2134533248676|-1.2404583778363|-1.2404583778363|-1.2404583778363|-1.2404583778363|-1.2404583778363|-1.2755092544006|-1.3161213974872|-1.3349882493346|-1.3349882493346|-1.3349882493346|-1.3783203175696|-1.4103558583428|-1.4365064682088|-1.4483763473792|-1.4483763473792|-1.4483763473792|-1.4483763473792|-1.4483763473792|-1.4483763473792|-1.4483763473792||-1.4483763473792|-1.4483763473792|-1.4765292690378|-1.4933659220384|-1.554295449858|-1.5758838315861|-1.633204283544||-1.6852269727086|-1.7063633024798|-1.7084115287534|-1.7084115287534|-1.7160128245609|-1.7700142805065|-1.8144603111441|-1.8238448012863|-1.8426053379415|-1.878450423969|-1.8832782247477|-1.9058646536329|-1.9376274056411|-1.96847488562|-2.0388609996519|-2.0876233302975|-2.1201370847914|-2.1651522531215|-2.1957247405255|-2.2196941540202|-2.2284046740554|-2.2284046740554|-2.2284046740554|-2.2284046740554|-2.2284046740554|-2.2284046740554|-2.2284046740554|-2.2284046740554|-2.2284046740554|-2.2284046740554|-2.2284046740554|-2.2284046740554|-2.2284046740554|-2.2284046740554|-2.2284046740554|-2.2284046740554|-2.2284046740554|-2.2284046740554|-2.2284046740554|-2.2284046740554|-2.2571163013271|-2.2901292194583|-2.2998121812876|||-2.2998121812876|-2.2998121812876|-2.2998121812876|-2.2998121812876|-2.2998121812876|-2.2998121812876|-2.2998121812876|-2.2998121812876|-2.2998121812876||-2.2998121812876|-2.2998121812876|-2.2998121812876|-2.2998121812876|-2.2998121812876|-2.2998121812876|-2.2998121812876|-2.2998121812876|-2.2998121812876|-2.2998121812876|-2.2998121812876||-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.3339670148621|-2.4566300806216|-2.4670742687388|-2.4670742687388|||-2.4703184299775|-2.4703184299775|-2.4703184299775|-2.4703184299775|-2.4703184299775|-2.4703184299775|-2.4703184299775|-2.4703184299775|-2.4703184299775|-2.4703184299775|-2.5217512072246|-2.5217512072246|-2.5506804167391|-2.5506804167391||-2.5940893953775|-2.6224272491148|-2.6224272491148|-2.6224272491148||-2.6482525138514||-2.6691694820873|-2.6726077136043|-2.6726077136043|-2.6726077136043|-2.6726077136043|-2.6726077136043|-2.6726077136043|-2.6726077136043|-2.6726077136043|-2.6726077136043|-2.6726077136043|||-2.6726077136043|-2.7004415499138|-2.7004415499138|-3.0249349659204||-3.2854834337498|-3.3905371316567|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062|-3.4267241578062
10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP||||||||-124.92083434771|-124.92083434771|-124.92083434771|-124.92083434771|-124.92083434771|-124.92083434771|-124.92083434771|-124.92083434771|-124.92083434771|-124.92083434771|-124.92083434771|-124.92083434771|-124.92083434771|-124.92083434771|-124.92083434771|-124.92083434771|-125.66203816412|-126.84670907124|-126.89442778729|-126.89442778729|-126.89442778729|-126.89442778729|-128.02158643032|-128.52398492258|-129.38776102509|125.83208948487|125.83208948487|125.83208948487|125.83208948487||125.83208948487|125.83208948487|125.83208948487|125.83208948487||125.83208948487|125.83208948487|125.83208948487|125.83208948487|125.83208948487|125.83208948487|125.83208948487|125.83208948487|125.83208948487|125.83208948487|125.83208948487|125.83208948487|125.83208948487|125.83208948487|125.75787720541|125.42541911713|124.91713235236|124.83070754214|124.83070754214|124.83070754214|124.83070754214|124.83070754214|124.83070754214|124.83070754214|124.83070754214|124.83070754214|124.83070754214|124.83070754214|124.76630560758|124.76630560758|123.9625617862|-127.69745458494|-127.69745458494|-127.93382967525|-127.93382967525|-127.93382967525|-127.93382967525|-127.93382967525|-127.98367808285|-127.98367808285|-127.98367808285|-127.98367808285|-127.98367808285||-127.98367808285|-127.98367808285|-127.98367808285|-127.98367808285|-127.98367808285|-127.98367808285|-127.98367808285||-129.12075342539||-130.74528158377|-130.88364620419|-131.67168193061||-131.67168193061|-131.67168193061|-131.67168193061|-131.67168193061||-131.67168193061|-131.67168193061|-131.67168193061|-131.67168193061|-131.67168193061|-131.67168193061|-131.67168193061|-131.67168193061|-131.67168193061|-131.67168193061|-131.67168193061|-131.67168193061|-131.67168193061|-131.67168193061|-131.67168193061|-131.67168193061|-131.67168193061|-131.67168193061|-131.98510039224|-131.98510039224|-131.98510039224|-131.98510039224|-131.98510039224|-132.20566710249|-132.45074122499|-132.55475527971|-132.55475527971|-132.55475527971|-132.55475527971|-132.55475527971|-132.55475527971|-132.55475527971|-132.55475527971|-133.06083919968|126.3511459638|126.3511459638|126.3511459638|126.3511459638|126.3511459638|126.3511459638|126.3511459638|126.3511459638|126.3511459638|126.3511459638|126.3511459638|126.3511459638|126.3511459638|123.640162182|121.60350358289|-126.63190650456|-126.63190650456|-126.63190650456|-126.63190650456|-126.63190650456|-126.63190650456|-126.63190650456|-126.63190650456|-128.50767389395|-128.7981198249|-128.7981198249|-128.7981198249|-128.7981198249|-128.7981198249|-128.7981198249|-128.7981198249|-128.7981198249|-128.7981198249|-128.7981198249|-128.7981198249|-128.7981198249|-132.72013313877|-133.52237015419|-134.05263350466|-134.55848167184|-134.67609074649|-135.3067674961|-136.03529721789|-136.45548315212|-136.45548315212|-136.45548315212|-136.67275905791|-136.8030656199|-136.94785068877|-137.35872298753|-138.14913990058||-138.14913990058|-138.14913990058|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334||-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|-138.50618406334|||-145.54620584821|-145.54620584821|-145.54620584821|-147.44022872023|-148.85025413359|-149.55583792621|-150.17315325134|-150.60926371927|-150.60926371927|-150.60926371927|-150.78807079918|-151.10606419641|-151.10606419641|-151.10606419641|-151.34114364191|-151.34114364191|-151.34114364191|-151.34114364191|-151.34114364191|-151.34114364191
10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP||||||||-96.371199661304|-96.371199661304|-96.786975176975|84.728758599892|84.728758599892|84.728758599892|84.728758599892|84.728758599892|84.728758599892|84.728758599892|84.728758599892|78.213024823025|78.213024823025|78.213024823025|78.213024823025|78.213024823025|73.514470754018|-80.183862659307|-80.183862659307|-80.183862659307|-80.183862659307|-80.183862659307|-80.205384963053|-80.205384963053|-80.510122768769|-80.510122768769|-80.510122768769|-80.510122768769|-80.510122768769||-80.510122768769|-80.510122768769|-80.510122768769|-80.510122768769||-80.510122768769|-80.510122768769|-80.510122768769|-80.510122768769|-80.761251759407|-81.764508100053|-81.764508100053|-83.221675921038|-84.785196569844|-85.472465654563|-85.472465654563|-85.930517139645|-86.217301569127|-86.217301569127|-87.369225406805|-88.495369140884|-88.495369140884|-88.495369140884|-88.667123667718|-88.667123667718|-88.906061566254|-88.906061566254|-88.906061566254|-89.740069932828|-91.119842069985|-91.119842069985|80.289604971148|80.289604971148|80.289604971148|80.289604971148|80.289604971148|80.289604971148|80.289604971148|80.289604971148|80.289604971148|80.289604971148|80.289604971148|80.289604971148|80.289604971148|80.289604971148|80.289604971148|80.116230458394|76.590251148161||75.846223895572|75.846223895572|75.846223895572|75.846223895572|75.846223895572|75.846223895572|-86.413562648021||-86.413562648021||-86.413562648021|-86.413562648021|-86.413562648021||-86.413562648021|-86.413562648021|-87.146513787429|-87.146513787429||-87.146513787429|-89.184446391923|-89.184446391923|-89.184446391923|-89.184446391923|-89.184446391923|-89.184446391923|-89.184446391923|-89.184446391923|-89.745614440185|-89.745614440185|-89.984014094916|80.20492806355|80.20492806355|80.20492806355|80.20492806355|80.20492806355|80.20492806355|80.20492806355|80.20492806355|80.20492806355|78.811029910156|78.023365973443|74.664851505458|73.733168000314|72.431299812632|71.767454606105|71.767454606105|71.767454606105|71.767454606105|71.767454606105|71.767454606105|71.767454606105|71.767454606105|71.767454606105|71.767454606105|71.767454606105|71.767454606105|71.767454606105|71.767454606105|71.767454606105|71.767454606105|71.767454606105|71.767454606105|71.767454606105|71.767454606105|69.836493389144|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|-75.370804789552|68.438334519958|68.438334519958|68.438334519958|67.992591283162|-75.389680308916|-75.389680308916|-75.389680308916|-75.389680308916|-75.389680308916|-75.389680308916|-75.389680308916|-75.389680308916|-75.389680308916|-75.389680308916|-76.539108723301||-76.539108723301|-77.293455408567|-77.470503805472|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434||-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-77.604907357434|-82.905452449829|-89.572723927002|||-94.355216043355|-94.355216043355|-96.078016300071|-101.65890844119|89.717959010715|89.717959010715|89.717959010715|-97.801219056344|-97.801219056344|-97.801219056344|-98.029135251813|-98.513352703891|-98.513352703891|-98.513352703891|-98.615360547868|-98.615360547868|-98.615360547868|-98.615360547868|-98.615360547868|-98.615360547868
10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP||||||||263.98646567083|263.98646567083|263.98646567083|263.98646567083|263.98646567083|263.98646567083|263.98646567083|263.98646567083|263.98646567083|263.98646567083|263.98646567083|263.98646567083|263.98646567083|263.98646567083|263.98646567083|263.98646567083|263.98646567083|263.98646567083|263.98646567083|262.76273963426|260.56971070473|255.16078967192|251.67865519103|247.47628354559|245.02920393954|242.89369152712|242.89369152712|242.89369152712|242.89369152712||242.89369152712|242.89369152712|242.89369152712|242.89369152712||242.89369152712|242.89369152712|242.89369152712|242.89369152712|242.89369152712|242.89369152712|242.89369152712|242.89369152712|242.89369152712|239.36060564467|239.36060564467|239.36060564467|239.36060564467|239.36060564467|237.45622849408|233.2291427712|232.86571419023|229.37857132247|-247.94632530205|-247.94632530205|-247.94632530205|-247.94632530205|-247.94632530205|-247.94632530205|-247.94632530205|-247.94632530205|-252.2181392245|-256.99864661695|-256.99864661695|-256.99864661695|-256.99864661695|-256.99864661695|-256.99864661695|-256.99864661695|-256.99864661695|-256.99864661695|-256.99864661695|-256.99864661695|-256.99864661695|-256.99864661695|-256.99864661695|-258.47071846327|-263.24556997908||-263.24556997908|-263.24556997908|-263.24556997908|-264.21729997676|-266.70345676143|-266.70345676143|-267.28161862381|-270.86619583186|-270.86619583186||-271.80572504926|-271.80572504926|-271.80572504926||-271.80572504926|-271.80572504926|-271.80572504926|-271.80572504926||-271.80572504926|-271.80572504926|-271.80572504926|-271.80572504926|-271.80572504926|-271.80572504926|-271.80572504926|-271.80572504926|-271.80572504926|-271.80572504926|-271.80572504926|-274.33969449918|-276.4052161102|-278.86690678911|-280.46702618014|-280.46702618014|-280.46702618014|-280.46702618014|-280.46702618014|-282.51793355573|-282.51793355573|-283.96437061748|-284.04347423636|-284.04347423636|-284.04347423636|-284.04347423636|-284.04347423636|-284.04347423636|-284.04347423636|-290.90941581817|-293.52956158135|-293.52956158135|-293.52956158135|-293.52956158135|-293.52956158135|-297.76473835898|-297.76473835898|-297.76473835898|-297.76473835898|-297.76473835898|-297.76473835898|-297.76473835898|-297.76473835898|-297.76473835898|-297.76473835898|-297.76473835898|-297.76473835898|-297.76473835898|-297.76473835898|-297.76473835898|-297.76473835898|-297.76473835898|-297.76473835898|-301.01637595442|-306.33074371959|-306.33074371959|-306.33074371959|-306.33074371959|-308.97860413288|-315.28178236987|-322.10094463895|-322.10094463895|-322.10094463895|-322.10094463895|-322.10094463895|-322.10094463895|-323.23246401302|-323.23246401302|-323.23246401302|-323.23246401302|-329.43899814226|-329.43899814226|-329.43899814226|-329.43899814226|-329.43899814226|-338.79333126918|-345.47942131998|-345.47942131998|-348.92157924442|-350.5795324938|-352.282813882|-361.50868209111|-374.53742454568|329.52902055766|329.52902055766||329.52902055766|329.52902055766|329.52902055766|329.52902055766|329.52902055766|329.52902055766|329.52902055766|329.52902055766|322.1155783974|310.86743433651|310.86743433651|310.86743433651|310.86743433651|310.86743433651|310.86743433651|310.86743433651|310.86743433651|310.86743433651|310.86743433651|310.86743433651||308.10270481835|297.80856090928|287.84284545475|284.07538383861|276.57146152915|276.57146152915|272.87237521145|272.87237521145|272.87237521145|-319.50909641803|-319.50909641803|-319.50909641803|-319.50909641803|-319.50909641803|-319.50909641803|-319.50909641803|-336.39899602003|-362.83221780004|||334.30519003983|334.30519003983|334.30519003983|334.30519003983|334.30519003983|334.30519003983|334.30519003983|333.7835444887|331.75746233173|331.75746233173|327.06384703526|314.29316337251|-348.39861974799|-348.39861974799|-348.39861974799|-348.39861974799||-348.39861974799|-348.39861974799|321.85492557406
10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP|4.0543175294808|4.0543175294808|3.9025748918246|3.8746604857855|3.8746604857855|3.8118449248664|3.7331610827305|3.5646234385016|3.4473594153195|3.3648437222142|3.162770131034|3.162770131034|3.1569899714793|3.1569899714793|3.1569899714793|3.1569899714793|3.1388496063313|3.1388496063313|3.1388496063313|3.1388496063313|3.1388496063313|3.1388496063313|3.1388496063313|-3.3611041145467|-3.3611041145467|-3.3611041145467|-3.3611041145467|-3.3611041145467|-3.3611041145467|-3.3611041145467|-3.3611041145467|-3.3611041145467|-3.3611041145467|-3.3611041145467|-3.3611041145467||||-3.3611041145467|-3.3611041145467|-3.3611041145467|-3.3611041145467|-3.3611041145467|-3.3611041145467|-3.3611041145467|-3.3611041145467|-3.3611041145467|-3.3611041145467|-3.3611041145467|-3.3611041145467|-3.3611041145467|-3.3845601696596||-3.3984001895703|-3.4107768535686||-3.4107768535686|-3.4107768535686|-3.4107768535686|-3.4107768535686|-3.4107768535686|-3.4107768535686|-3.4107768535686|-3.4107768535686|-3.4107768535686|-3.4107768535686|-3.4107768535686|-3.4107768535686|-3.4107768535686|-3.4107768535686|-3.4107768535686|-3.4107768535686|-3.4107768535686|-3.4107768535686|-3.4107768535686|-3.4107768535686|-3.4107768535686|-3.4107768535686|-3.456418633469|-3.5307637791674|-3.5307637791674|-3.5619597546304|-3.6243997008762|-3.6615553466436|-3.7637164813133|-3.7637164813133||-3.7637164813133|-3.7637164813133|-3.7832856918382|-3.7832856918382|-3.7832856918382|-3.7832856918382|-3.7832856918382||-3.7832856918382|-3.7832856918382|-3.7832856918382|-3.7832856918382|-3.7832856918382|-3.7909406855011|-3.7909406855011|-3.7909406855011|-3.8199844338063|-3.8199844338063|-3.8199844338063|-3.8199844338063|-3.8199844338063|-3.8345570408852|3.5710805029069|3.5710805029069|3.5710805029069|3.5710805029069|3.5445338984766|3.5291776211221|3.5291776211221|3.4801973801143|3.4592007201405|3.4592007201405|3.4592007201405|3.424667468942|3.4062971707591|3.3532405928283|3.3532405928283|3.3532405928283|3.3532405928283|3.3532405928283|3.3532405928283|3.3532405928283|3.3491561761067|3.2746178828529|3.2629088122371|3.2166043894008|3.2166043894008|3.2166043894008|3.2166043894008|3.2166043894008|3.2166043894008|||3.2166043894008|3.2166043894008|3.2166043894008|3.2166043894008|3.2166043894008|3.2166043894008|3.1851160014686|3.1167956552039|3.0253964872242||3.0253964872242|3.0253964872242|3.0253964872242|3.0237127857935|3.0237127857935|3.0237127857935|3.0230141566343|2.9789044907961|2.9711911290418|2.9711911290418|2.9711911290418||2.9711911290418|2.9711911290418|2.9711911290418|2.9711911290418|2.9202123316936|2.91579144893|2.8553238543969|-3.2168452704293|-3.2168452704293|-3.2168452704293|-3.2168452704293|-3.2168452704293|-3.2168452704293|-3.2264946924694|-3.272771794161|-3.3241315180175|-3.3241315180175|-3.3241315180175|-3.3390350401526|-3.3722611599636|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|||2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878|2.9846845121878||2.753067361928|2.753067361928|2.6699963958188|2.6699963958188||2.6699963958188||2.5711071658051|2.5701322084489|2.5701322084489|2.532369110962|-2.9980608317596|-2.9980608317596|-2.9980608317596|-2.9980608317596|-2.9980608317596|-2.9980608317596|-2.9980608317596|||-2.9980608317596|-2.9980608317596|-2.9980608317596|-3.221178714141||-3.4679763755365|-3.6521959659307|-3.8212839717194|-3.8212839717194|-3.8212839717194|-3.886982215171|-3.9788690813437|-4.0206662820223|-4.0206662820223|-4.0206662820223|-4.0206662820223|-4.0206662820223|-4.0206662820223|-4.0206662820223|-4.0206662820223|-4.0206662820223|-4.0885180815991|-4.1050508754429|-4.1050508754429|-4.1050508754429|-4.1050508754429|-4.1050508754429
10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP|-33.221325932645|-33.221325932645|||-33.221325932645|-33.673696158885|-33.779479906126|-33.779479906126|-33.779479906126|-33.779479906126|-33.779479906126|31.320507056303|31.320507056303|31.320507056303||31.320507056303|31.320507056303|31.320507056303|31.320507056303|31.320507056303|31.320507056303|31.320507056303|31.109394205705|31.109394205705|31.109394205705|30.952659965771|30.516287884467|30.494309882073|30.494309882073|30.494309882073|30.494309882073|30.494309882073|30.494309882073|30.494309882073|30.494309882073|30.494309882073||30.494309882073|30.494309882073|30.149147974302|30.149147974302||30.027941159462|29.945489490534|29.85943411512|29.750450776666|29.750450776666|29.750450776666|29.750450776666|29.750450776666|29.750450776666|29.750450776666|29.750450776666|29.750450776666|29.750450776666|29.750450776666|29.750450776666|29.750450776666|29.750450776666|29.750450776666|29.750450776666|29.750450776666|29.750450776666|29.247165122131|28.726146654648|28.726146654648|28.726146654648|28.726146654648|28.726146654648|28.726146654648|28.726146654648|28.726146654648|28.726146654648|28.726146654648|28.726146654648|28.726146654648|28.726146654648|28.726146654648|28.726146654648|28.726146654648|28.726146654648|28.726146654648|28.726146654648|28.48199116547|28.48199116547|28.48199116547|28.48199116547|28.48199116547|28.48199116547||28.48199116547|28.48199116547|28.48199116547|28.48199116547|28.48199116547|28.48199116547|28.48199116547|28.323438601854|28.323438601854|28.323438601854|28.323438601854|27.367082954084|27.367082954084|27.367082954084|27.367082954084|27.367082954084|27.367082954084|26.913424254165|26.648250103776|26.351295990198|26.351295990198|25.868105935222|25.653092583908|||25.653092583908|25.653092583908|25.653092583908|25.653092583908|25.653092583908||24.937880419905|24.539867930075|24.122074079139||23.884549887775|23.884549887775|23.884549887775|23.884549887775|23.051723038487|21.174622413177|21.174622413177|21.174622413177|21.174622413177|20.996779382337|20.996779382337|20.996779382337|20.559755789029|19.805284061683|19.141426552945|-21.075118319326|-21.075118319326|-21.075118319326|-21.075118319326|-21.075118319326|-21.075118319326|-21.075118319326|-21.075118319326|-21.075118319326|-21.182353726287|-21.331124146118|-21.331124146118|-21.331124146118|-21.331124146118|-21.739027269829|-21.994848720514|-21.994848720514|-22.247609341898|-22.841788941797|20.619115282499|20.619115282499|20.619115282499|20.619115282499|20.619115282499|20.619115282499|20.619115282499|20.412350152823|19.954833850698|19.566482395415|19.388339847562||19.388339847562|19.388339847562|19.388339847562|19.388339847562|19.388339847562|19.388339847562|19.388339847562|19.388339847562|19.388339847562|19.388339847562|19.388339847562|19.172600156993|19.070665552584|18.360740240379|-20.464833136666|-20.464833136666|-20.464833136666|-20.464833136666||-20.464833136666|-20.464833136666|-20.464833136666|-20.464833136666|-20.600925520911|-20.767316181294|-20.767316181294|-21.134796494502|19.542805567009|19.542805567009|19.542805567009|19.542805567009|19.042006270337|18.667784020026||17.771983354974|17.224425123454|16.981584335169|16.934301135963|16.934301135963|16.584779048436||16.258642700505|15.490713361449|15.016347836065|14.441498489962|-16.681042864558|-16.681042864558|-16.681042864558|-16.681042864558|-16.681042864558|-16.681042864558|-16.681042864558|-16.681042864558|-16.681042864558|-16.681042864558|-16.681042864558|-16.681042864558|-17.836713634858|-18.359682227649|-19.44219698668|-19.44219698668|-19.44219698668|||-19.44219698668|-19.44219698668|-19.44219698668|-19.44219698668|-19.44219698668|-19.44219698668|-19.44219698668|-19.44219698668||-19.44219698668|-19.44219698668|-19.44219698668|-19.44219698668|-19.474821271447|-19.474821271447|-19.474821271447|-19.474821271447
10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP||||||||166.91015602882|166.91015602882|166.91015602882|166.91015602882|166.91015602882|166.91015602882|166.91015602882|159.70572892091|157.95080991212|154.52867768013|145.42075297792|142.74475676287|142.74475676287|137.41084084763|126.62315649737|119.19239610819|115.21377345354|106.65419272616|97.912245177255|97.912245177255|97.912245177255|97.912245177255|97.912245177255|97.912245177255|97.912245177255|97.912245177255|97.912245177255|96.596939085838|-108.1041673544||-108.1041673544|-108.1041673544|-108.1041673544|-108.1041673544||-108.1041673544|-108.1041673544|-108.1041673544|-108.1041673544|-108.1041673544|-108.1041673544|-108.1041673544|-108.1041673544|-108.1041673544|-108.1041673544|-108.15462852881|-108.67432052685|-108.67432052685|-108.67432052685|-108.67432052685|-108.67432052685|-108.67432052685|-108.67432052685|-108.67432052685|-108.67432052685|-108.67432052685|-108.67432052685|-108.67432052685|-109.10480194172|-109.37200292041|-110.48555642687|-111.89506193358|-113.22229137639|-115.46921264044|-117.3546807116|-117.53297856844|-118.42553174271|-122.72281304746|-127.6642367194|-131.18675413717|120.23272104954|120.23272104954|120.23272104954|117.583606234|117.583606234|116.42622914889|114.80692127654|114.31324586283||113.95916206981|-122.81517774908|-122.81517774908|-122.81517774908|-122.81517774908|-122.81517774908|-122.81517774908|-122.81517774908|-122.81517774908||-122.81517774908|-122.81517774908|-122.81517774908||-122.81517774908|-123.79464194343|-124.24404660381|-124.38227400423||-125.39697111581|-125.90423959369|-125.90423959369|-125.90423959369|-125.90423959369|-125.90423959369|-125.90423959369|-125.90423959369|-125.90423959369|-125.90423959369|-126.92137732633|-127.99597480703|118.65624845179|118.65624845179|118.65624845179|118.65624845179|118.65624845179|118.65624845179|118.65624845179|118.65624845179|118.65624845179|118.65624845179|118.65624845179|114.9046514443|114.9046514443|114.9046514443|114.9046514443|114.9046514443|114.9046514443|114.9046514443|114.9046514443|114.9046514443|114.9046514443|114.9046514443|114.9046514443|114.9046514443|114.9046514443|114.9046514443|114.9046514443|112.89405716034|111.58752696891|-124.15644925646|-124.15644925646|-124.15644925646|-124.15644925646|-124.15644925646|-124.15644925646|-124.15644925646|-124.15644925646|-124.15644925646|-124.15644925646|-124.15644925646|-124.15644925646|-124.15644925646|-124.32607290798|-124.32607290798|-124.32607290798|-124.32607290798|-124.32607290798|-124.32607290798|-124.32607290798|-124.32607290798|-124.32607290798|-125.82013804184|-125.82013804184|-125.82013804184|-125.82013804184|-125.82013804184|-125.82013804184|-125.82013804184|-127.60570893538|-128.45078770597|-129.01217327874|-129.01217327874|-129.01217327874|-129.01217327874|-129.01217327874|-129.01217327874|-129.01217327874|-129.01217327874|-129.01217327874|-129.01217327874|-129.01217327874|-129.01217327874|116.83219913178||116.83219913178|116.83219913178|116.83219913178|116.83219913178|116.83219913178|116.83219913178|116.83219913178|116.83219913178|116.83219913178|116.83219913178|116.83219913178|115.28577681309|114.22318125073|114.22318125073|113.38686805637|113.31305027413|113.31305027413|113.31305027413|113.31305027413|113.31305027413||110.6256114157|108.86179046189|106.92976717987|104.64418575542|102.49353972824|102.18077804443|102.18077804443|102.18077804443|102.18077804443|102.18077804443|102.18077804443|102.18077804443|-126.39711470137|-126.39711470137|-126.39711470137|-126.39711470137|-133.44123855708|-144.10137617453|||-156.22375130503|-157.74861256115|-159.33179173461|141.00657460639|141.00657460639|141.00657460639|141.00657460639|141.00657460639|141.00657460639|135.86841622932|135.8340279683|135.8340279683|135.8340279683|135.8340279683|135.8340279683|135.8340279683|135.8340279683|135.8340279683|135.8340279683|134.93715416976
10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP|3.7225053527857|3.7225053527857|||3.7225053527857|3.7225053527857|3.7225053527857|3.7225053527857|3.7225053527857|3.7183392554417|3.6995590071599|3.6995590071599|3.6995590071599|3.6995590071599||3.6995590071599|3.6995590071599|3.6995590071599|3.6995590071599|3.6795099952398|3.6050110237|3.531679036021|3.4246219231973|3.4246219231973|3.4246219231973|3.4246219231973|3.3973577104553|3.3816761777411|3.3816761777411|3.3801957419195|3.368516552256|3.368516552256|3.368516552256|3.368516552256|3.3477961750013|3.321941230393||3.321941230393|3.321941230393|3.321941230393|3.3171569083537||3.2968410092819|3.2862976188016|-3.509914055371|-3.509914055371|-3.509914055371|-3.509914055371|-3.509914055371|-3.5254600742389|-3.5416224376945|-3.5521224288822|-3.5521224288822|-3.5521224288822|-3.5793518663435|-3.5793518663435|-3.5793518663435|-3.6053908799522|-3.6421010068647|-3.6506677922928|-3.652820900708|-3.652820900708|-3.652820900708|-3.652820900708|-3.652820900708|-3.652820900708|-3.652820900708|-3.652820900708|-3.652820900708|-3.652820900708|-3.6639134414182|-3.6639134414182|-3.6639134414182|-3.6639134414182|-3.6639134414182|-3.6639134414182|-3.6639134414182|-3.6639134414182|-3.6731030420004|-3.6731030420004|-3.6834478329219|3.4464663930236|3.4464663930236|3.4464663930236|3.4464663930236|3.4464663930236|3.4464663930236|3.4464663930236|3.4464663930236||3.4464663930236|3.4464663930236|3.4464663930236|3.4464663930236|3.4464663930236|3.4464663930236|3.4464663930236|3.4464663930236|3.4464663930236|3.4464663930236|3.4464663930236|3.4464663930236|3.4464663930236|3.4464663930236|3.4464663930236|3.4464663930236|3.4464663930236|3.3799626901744|3.3688474049169|3.2842748154091|3.1447498521194|3.0269442356279|-3.3131450622334|||-3.3131450622334|-3.3131450622334|-3.3131450622334|-3.3131450622334|-3.3131450622334||-3.3131450622334|-3.3131450622334|-3.3131450622334||-3.3268277743408|-3.3603642228521|-3.3765157994602|-3.4154949314929|3.2073760590977|3.2073760590977|3.2073760590977|3.2073760590977|3.2073760590977|3.2073760590977|3.2073760590977|3.2073760590977|3.2073760590977|3.2073760590977|3.1759732787285|3.145525952674|-3.3179148222319|-3.3179148222319|-3.3179148222319|-3.3179148222319|-3.3179148222319|-3.3179148222319|-3.3179148222319|-3.3179148222319|-3.3179148222319|-3.3179148222319|-3.3179148222319|-3.3179148222319|-3.3179148222319|-3.3404608330585|-3.3538453006587|-3.4037170171563|-3.4346855613726|-3.4727580008708|-3.4727580008708|-3.4727580008708|-3.4810819738254|-3.4810819738254|-3.4810819738254|-3.4810819738254|-3.4810819738254|-3.4810819738254|-3.4810819738254|-3.4810819738254|-3.4810819738254||-3.4810819738254|-3.4810819738254|-3.523424399467|-3.5357427327892|-3.5357427327892|-3.5357427327892|-3.5357427327892|-3.5374919539315|-3.5716577642077|-3.6069993290171|-3.6069993290171|-3.6069993290171|-3.6069993290171|-3.6069993290171|-3.6069993290171|-3.6099991967132|-3.6427767994062|-3.6697519225164||-3.7383974665825|-3.7383974665825|-3.7637749639291|-3.8003055085891|3.5606182298343|3.5606182298343|3.5606182298343|3.5606182298343|3.5606182298343|3.5606182298343|3.5606182298343|3.5606182298343|3.5417980310299|3.4669978615287||3.4144420884983|3.404935627396|3.3543728117757|3.3393031893629|-3.6451125741319|-3.6451125741319||-3.6451125741319|-3.6451125741319|-3.6451125741319|-3.6451125741319|-3.6451125741319|-3.6462258916267|-3.6462258916267|-3.6462258916267|-3.6462258916267|-3.6462258916267|-3.6462258916267|-3.6462258916267|-3.6462258916267|-3.6462258916267|-3.6462258916267|-3.6462258916267|-3.6462258916267|-3.6462258916267|-3.7496954049411|-3.7513476782731|-3.7513476782731|||-3.7513476782731|-3.7513476782731|-3.7513476782731|-3.7513476782731|-3.7513476782731|-3.7513476782731|-3.7513476782731|-3.7513476782731||-3.7513476782731|-3.7513476782731|-3.7513476782731|-3.7513476782731|-3.7513476782731|-3.8192751599342|-3.8458612972929|-3.8959571050752
10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP|33.720205326913|33.720205326913|33.720205326913|33.720205326913|33.720205326913|33.720205326913|33.720205326913|33.720205326913|33.720205326913|33.720205326913|33.295785926048|33.148651783405|33.039612126282|32.130682335884|31.501345600489|31.501345600489|31.501345600489|30.949272329943|30.729192079589|30.175768867118|30.120852380972|29.188727385447|-31.547137578093|-31.547137578093|-31.547137578093|-31.547137578093|-31.547137578093|-31.547137578093|-31.547137578093|-31.547137578093|-31.547137578093|-32.016818611448|29.488560897244||29.488560897244|29.488560897244||29.408495662006|29.408495662006|29.408495662006||||29.408495662006|29.408495662006|29.408495662006|29.408495662006|29.408495662006|29.408495662006|29.408495662006|29.408495662006|28.948328916002|28.863699215175|28.817444661724|28.529381808824|28.198202832084|28.004668906376|27.765186948959|27.637985727725|27.185606528787|27.185606528787|27.185606528787|27.185606528787|27.185606528787|27.185606528787|27.185606528787|27.185606528787|26.539562279945|26.309336199885|26.309336199885|26.282636931066|26.282636931066|25.73181947351|25.450910076836|25.184344169541|24.671290482321|24.671290482321|24.586988861074|24.473320253149||24.307680327528|24.307680327528|24.104089956409||-26.023349445255|-26.023349445255|-26.023349445255|-26.023349445255|-26.023349445255|-26.023349445255|-26.023349445255|-26.353722114465|24.788435916545|24.788435916545|24.788435916545|24.788435916545|24.788435916545|24.788435916545|24.788435916545|24.788435916545|24.788435916545|24.788435916545|24.788435916545|24.788435916545|24.788435916545|24.788435916545|24.788435916545|24.52381926603|24.345207627258|24.345207627258|24.314675366041|-26.057196370865|-26.057196370865|-26.057196370865|-26.057196370865|-26.057196370865|-26.057196370865|-26.057196370865|-26.057196370865|-26.124661383921|-26.144068755368|-26.407985839407|-26.407985839407|-26.708872222415|-26.884302774526|-27.132559210567|25.181644334413|25.181644334413|25.181644334413|25.181644334413|25.181644334413|25.181644334413|25.181644334413|25.181644334413|25.181644334413||25.181644334413|25.029605748496|24.484005162276|24.463683059737|24.463683059737|24.463683059737|24.463683059737|24.463683059737|24.463683059737|24.463683059737|24.463683059737|24.463683059737|24.463683059737|24.463683059737|24.463683059737|24.463683059737|24.463683059737|24.463683059737|24.463683059737|24.29853580056|24.219484515305|24.020537265269|-25.330623792011|-25.330623792011|-25.330623792011|-25.330623792011|-25.330623792011|-25.330623792011|-25.330623792011|-25.330623792011|-25.330623792011|-25.330623792011|-25.330623792011|-25.362915116768|23.688896575783|23.688896575783|23.688896575783|23.688896575783|23.688896575783|23.688896575783|23.688896575783|23.688896575783|23.688896575783|23.688896575783|23.688896575783|23.688896575783|23.688896575783|23.516552729976||23.168392176508|22.793769830995|22.567522148879|22.275594705901|22.275594705901|22.275594705901|22.275594705901|22.217328383483|22.169253377956|22.050281238602|21.733804326055|21.733804326055|21.540992424809|21.540992424809|21.280173349863|21.280173349863|21.280173349863|21.280173349863|21.063524829553|20.817250793959|20.279167671761|20.171296565357|20.005884665718|19.920584006415|19.920584006415|19.920584006415||19.920584006415|19.920584006415|19.72953668712|19.422819414387|19.139799531576|-20.959596230871|-20.959596230871|||-20.959596230871|-20.959596230871|-20.959596230871|-20.959596230871|-20.959596230871|-20.959596230871|-20.959596230871|-20.959596230871|-20.959596230871|-22.361218958306|-23.201354376925|21.558417948275|21.558417948275|21.558417948275|21.558417948275|21.41824113902|21.308045621013||-22.497373124221|-22.497373124221|-22.497373124221|-22.497373124221|-22.497373124221|-22.497373124221|-22.497373124221|-22.497373124221|-22.497373124221|-22.497373124221|-22.497373124221|-22.497373124221|-22.667374247213
10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP|-40.246238438147|-40.246238438147|-40.246238438147|-40.246238438147|-40.246238438147|-40.246238438147|-40.246238438147|-40.246238438147|-40.246238438147|-40.246238438147|-40.246238438147|-40.246238438147|-40.246238438147|-40.275820537692||-40.358131828447|-40.490704049159|-40.585782675267|-40.635913640221|-40.635913640221|-40.635913640221|-40.730713072737|-40.730713072737|-40.730713072737|-40.739647748686|-40.739647748686|-41.209607524582|-41.379875709136|-41.379875709136|-41.379875709136|-41.379875709136|-41.379875709136|-41.379875709136|-41.491527929924|-41.728368347837|-41.728368347837||-42.02829536238|-42.02829536238|-42.120842599327|-42.120842599327||-42.120842599327|-42.120842599327|-42.120842599327|-42.51093509402|-42.794928526504|-43.339920864749|-43.596999461977|-43.596999461977||-43.596999461977|-43.596999461977|-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486||-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486|-43.728167819486|-44.242684354775|-44.242684354775|-44.242684354775|-44.242684354775|-44.242684354775|-44.242684354775|-44.242684354775|-44.242684354775|-44.242684354775|-44.242684354775|-44.242684354775|-44.273463108535|-44.273463108535|-44.273463108535|-44.273463108535|-44.273463108535|-44.273463108535|-44.273463108535|-44.273463108535|-44.273463108535|-44.273463108535|-44.273463108535|-44.273463108535|-44.273463108535|-44.41579226326|40.797271517322|40.797271517322||40.797271517322|40.551136627371|40.551136627371|40.222929891144|40.193256519673|39.912508803869|39.512786474785|39.387450760481|39.387450760481|39.092724025114|39.040802412413|38.913670254175|38.836676974334|38.836676974334|38.836676974334|38.836676974334|38.836676974334|38.836676974334|38.836676974334|38.836676974334|38.836676974334|38.836676974334|38.836676974334|38.836676974334|38.836676974334|38.836676974334|38.836676974334|38.836676974334|-42.634646998667|-42.634646998667|-42.634646998667|-42.634646998667|-42.634646998667|-42.634646998667|-42.634646998667|-42.634646998667|-42.634646998667|-42.634646998667|-42.634646998667|-42.634646998667|-42.933496911021|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|-42.941278154302|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.73012340634|38.60767824323|38.60767824323|38.60767824323|38.369644823681|37.99404980409|37.720610689983|37.283456669765|37.164021528451|37.164021528451|36.633196129499|35.503676377069|34.784364334148|34.784364334148|34.784364334148||34.784364334148|34.784364334148|34.784364334148|34.784364334148|34.784364334148|34.691514350089|33.653903485573|33.092907094706|||33.092907094706|32.261005984135|32.154453500981|32.132684106192|32.132684106192|32.132684106192|31.84772917423|31.84772917423|31.84772917423|31.84772917423|-35.102346346107|-35.102346346107|-35.102346346107|-35.102346346107|-35.102346346107|-35.102346346107|-35.102346346107|-35.102346346107|-35.102346346107|-35.102346346107|-35.102346346107|-35.102346346107||-35.102346346107|-35.102346346107|-35.102346346107|-35.102346346107|-35.102346346107|-35.261497097244|-35.578698700139
10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP||||||||14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757||14.537960858757|14.537960858757|14.537960858757|14.537960858757||14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.537960858757|14.503289641732|14.500958419114|14.500958419114|14.500958419114|14.500958419114|14.500958419114|14.500958419114|14.477417598867|14.477417598867|-15.123921754721|-15.123921754721|-15.123921754721|-15.123921754721|-15.123921754721|-15.123921754721|-15.123921754721|-15.123921754721|-15.123921754721|-15.123921754721|-15.190468764706|-15.262889010019|-15.262889010019|-15.262889010019|-15.262889010019|-15.344876561238|-15.38319607319|-15.384207350787|-15.384207350787|-15.384207350787|-15.384207350787|-15.407452908684|-15.449947347827|-15.474941296255|-15.477712254696|-15.518853572598||-15.518853572598|-15.518853572598|-15.518853572598|-15.518853572598|-15.591054139628|-15.591054139628|-15.591054139628||-15.70672690658||-15.835251885302|-15.895269791459|-15.895269791459||-15.895269791459|-16.178077291752|15.304211415452|15.304211415452||15.304211415452|15.304211415452|14.960234471607|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.564766401288|-15.61918512344|-15.729868717052|-15.729868717052|-15.729868717052|-15.729868717052|-15.729868717052|-15.729868717052|-15.729868717052|-15.80540992933|-15.833788842156|-15.865966819457|-15.865966819457|-15.865966819457|-15.865966819457|-15.865966819457|15.015202866753|15.015202866753|15.015202866753|14.952130739853|14.952130739853|14.952130739853|14.85287905729|14.85287905729|14.85287905729|14.85287905729|14.85287905729|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229|-15.600231079229||-15.811367834021|-15.843186630595|-15.861032973822|-15.861032973822|-15.86639876608|-15.86639876608|-15.966233115186|-15.966233115186|-15.979147916359|15.241816879526|15.241816879526|15.241816879526|15.241816879526|15.241816879526|15.034547856029|15.034547856029|15.034547856029|15.034547856029|15.016163987778|14.992960155962||14.919955506323|14.883283842932|14.867537645644|14.713930717382|14.540478829182|14.444976254345|14.25830689629|14.223118688885|14.186798680958|14.048455428926|14.048455428926|14.048455428926|13.931617047884|13.521241429225|13.351378814793|-15.010334230234|-15.010334230234|-15.517037948822|||-16.489695537531|-16.489695537531|-16.489695537531|-16.674662047452|-16.994069291293|-17.121187847124|-17.431875036013|15.741934780513|15.741934780513|15.741934780513|15.741934780513|15.741934780513|15.741934780513|15.741934780513|15.741934780513|15.741934780513|15.709909209007|15.709909209007|15.709909209007|15.709909209007
10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP||||||||-29.625189353826|-29.625189353826|-29.625189353826|-29.625189353826|-29.625189353826|-29.625189353826|-29.625189353826|-29.72798819211|-29.931098033619|-29.944058926032|-29.944058926032|-29.944058926032|-29.944058926032|-29.944058926032|-29.944058926032|-30.015621007732|-30.189579872347|-30.34119860779|-30.370990120534|-30.370990120534|-30.370990120534|-30.370990120534|-30.487211584122|-30.580233864288|-30.708594432915|-30.720659908813|-30.870876682591|-30.870876682591|-31.142641055133||-31.261268178121|-31.281963603911|-31.360439030713|-31.360439030713||-31.360439030713|-31.360439030713|-31.360439030713|-31.360439030713|-31.360439030713|-31.406044024435|-31.412270777984|-31.551840313512|-31.551840313512|-31.551840313512|-31.551840313512|-31.551840313512|-31.551840313512|-31.551840313512|-31.551840313512|-31.551840313512|-31.551840313512|-31.551840313512|-31.551840313512|-31.551840313512|-31.551840313512|-31.551840313512|-31.551840313512|-31.551840313512|-31.551840313512|-31.551840313512|-31.557600666238|-31.808444951589|-32.084383300736|-32.262013836917|-32.262013836917|-32.262013836917|-32.507792283227|-32.736375689902|-32.736375689902|-32.736375689902|-32.75430507174|-32.857561317979|-32.870446259959|-32.870446259959|-32.975496670917|-33.272773315857|-33.378082225003||-33.795089559729|31.788629577659|31.788629577659|31.788629577659|31.788629577659|31.788629577659|30.717920248268|30.711630188092|30.711630188092||30.354588970724|29.7411021092|-30.707285275917||-30.707285275917|-30.821764113235|-30.821764113235|-30.821764113235||-30.821764113235|-30.821764113235|-30.821764113235|-30.843627110375|-30.919259764183|-30.919259764183|-30.919259764183|-30.919259764183|-30.919259764183|-30.919259764183|-30.919259764183|-30.919259764183|-30.919259764183|-30.919259764183|-30.919259764183|-30.919259764183|-30.919259764183|-30.919259764183|-30.919259764183|-31.001955802163|-31.17439482711|-31.260438633211|-31.303320060845|-31.303320060845|-31.490069348092|-31.490069348092|-31.490069348092|-31.490069348092|-31.652855085526|-31.705746300188|-31.705746300188|-31.705746300188|-31.705746300188|-31.825830282069|-32.334255763002|-32.618617874723|-32.984575967371|-33.008126305372|-33.008126305372|-33.008126305372|-33.145141441326|-33.212949737509|-33.212949737509|-33.212949737509|-33.212949737509|-33.212949737509|-33.212949737509|-33.212949737509|-33.212949737509|-33.260768650927|-33.260768650927|-33.260768650927|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.732389414437|-33.916544344831|-34.117028863842|-34.117028863842|-34.160587796034|-34.43676218331|-34.47007827185|-34.47007827185|-34.541753550618|-34.710284096498|-34.711423934056|-34.837694658785|-34.900215482214|-35.011351002034|-35.159833683765|-35.305370293498|-35.47263310843|-35.819592512243||-36.416214029648|-36.798570677813|-37.151190277797|35.032828636603|35.032828636603|35.032828636603|35.032828636603|35.032828636603|35.032828636603|35.032828636603|35.032828636603|35.032828636603|35.032828636603|35.032828636603|35.032828636603|35.032828636603|35.032828636603|35.032828636603|34.775365321323|32.508738482975||-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|-34.717366790989|||-36.01896917111|-36.01896917111|-36.032189705706|-36.707986993632|35.391893473974|35.391893473974|35.391893473974|35.391893473974|35.391893473974|35.391893473974|35.391893473974|35.391893473974|35.391893473974|35.391893473974|35.391893473974|35.391893473974|35.391893473974|35.391893473974|34.996546948079|34.773941689204
10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP|-8.9690184959374|-8.9690184959374|-8.9690184959374|-8.9690184959374|8.1934142613352|8.1934142613352|8.1934142613352|8.1934142613352|8.1934142613352|8.1934142613352|8.1934142613352|8.1934142613352|8.1934142613352|8.1016825066607|8.0834265129448|8.0834265129448|8.0834265129448|8.0699181972478|7.8594643736917|7.7414859143902|7.7414859143902|7.7414859143902|7.4885964588284|7.4885964588284|7.4885964588284|7.4885964588284|7.3779960424767|7.3091068037203|7.1828963765227|7.0916626727938|6.9666252706182|6.8100281659908|-7.3190526309898||-7.3190526309898|-7.3190526309898||-7.3190526309898|-7.3386139409731|-7.3600037875778||||-7.3600037875778|-7.3600037875778|||-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.3600037875778|-7.4274487300059|-7.4363930291358|-7.4363930291358|-7.4363930291358|-7.4363930291358|-7.5044884644776|-7.5044884644776||-7.5044884644776|-7.5044884644776|-7.5044884644776|-7.5044884644776|-7.5044884644776|-7.5044884644776|-7.5044884644776|7.0372419740867|7.0372419740867|7.0372419740867|7.0372419740867|7.0372419740867|7.0047131805631|6.9524590206381|6.8623989324269|6.8623989324269|6.8623989324269|6.8623989324269|6.7822795170155|6.7822795170155|6.7822795170155|6.7822795170155|6.7822795170155|6.7822795170155|6.6929773773978|-7.2221472493436|-7.2221472493436|-7.2221472493436|-7.2221472493436|-7.2221472493436|-7.2221472493436|-7.2221472493436|-7.2221472493436|-7.2221472493436|-7.2221472493436|-7.2221472493436|-7.2221472493436|-7.2221472493436|-7.2221472493436|-7.2221472493436|-7.2594906890866|-7.2594906890866|6.7405069861818|6.7405069861818|6.7405069861818|6.7405069861818|6.7405069861818|6.7405069861818|6.7405069861818|6.7405069861818|6.7405069861818||6.7405069861818|6.7262553621722|6.7262553621722|6.6797284207292|6.6069204632384|6.5206893885513|6.3879881395654|6.3380977857726|6.3361606845516|6.3361606845516|6.3361606845516|6.3361606845516|6.3361606845516|6.3361606845516|6.3361606845516|6.3361606845516|6.2992895454453|6.2789061957817|6.2789061957817|6.2789061957817|6.1645624035178|6.1341804258888|6.0463112452367|6.0293104328171|6.0293104328171|5.9667892894762|5.8628770732898|5.6578632089848|5.5804034839465|5.5692261468916|5.5418800604599|5.5418800604599|5.5418800604599|5.5418800604599|5.5418800604599|5.5418800604599|5.4244222124702|5.3093580361081|-5.8208834381651|-5.8208834381651|-5.8208834381651|-5.8785372014125|-5.8968190876731|-5.8984681196282|-5.8984681196282|-6.0044088967718|-6.0278988290802|-6.0498877287987||-6.0699240269979|-6.0699240269979|-6.0699240269979|-6.1063601774993|5.6080285561179|5.6080285561179|5.6080285561179|5.4984760032865|5.3528624096151|5.3301041643709|5.3301041643709|5.3301041643709|5.3301041643709|5.2361155661047|5.1477952966094|5.0649945745866|5.0407719093341|5.0320756760506|5.0320756760506|5.0320756760506|4.8078619470494|4.7455132261799|4.6871635533227|4.6871635533227|4.6871635533227|4.5779596011786||4.4980436632215|4.4980436632215|4.4980436632215|4.4980436632215|4.4933817992805|4.4195909643834|4.1651009083528|||-4.8912084089609|-4.8912084089609|-4.8912084089609|-4.8912084089609|-4.8912084089609|-4.8912084089609|-4.8912084089609|-4.8912084089609|-4.8912084089609|-5.3117872859474|-5.5737126728924|5.033215682997|5.033215682997|5.033215682997|5.033215682997|5.033215682997|4.9901285892214||4.914257543459|4.914257543459|4.914257543459|4.914257543459|4.914257543459|4.8123970221309|4.7375521340666|4.5909467713366|4.5041077419928|4.4906671182575|4.4906671182575|4.4906671182575|4.4906671182575
10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP||||||||22.444523750492|22.444523750492|22.193914769698|22.086314900188|22.086314900188|21.632017064391|-22.74884442222|-22.74884442222|-22.74884442222|-22.74884442222|-22.74884442222|-22.74884442222|-22.74884442222|-22.74884442222|-22.786536674586|-22.786536674586|-22.832347992223|-22.832347992223|-22.832347992223|-22.832347992223|-22.832347992223|-22.832347992223|-22.832347992223|-22.832347992223|-22.832347992223|-22.832347992223|-22.832347992223|-22.880387018302|-22.975429426938||-23.039365648462|-23.174295715969|-23.424217229068|-23.496352519128||-23.604280725158|-23.711456011152|-23.711456011152|-23.874329129383|-23.874329129383|-23.904809465591|-24.190202579709|-24.190202579709|-24.190202579709|-24.190202579709|23.02495705849|23.02495705849|23.02495705849|23.02495705849|23.02495705849|23.02495705849|22.844396774042|22.7659967123|22.702464502355|22.702464502355|22.65829469683|22.4881948699|22.4881948699|22.4881948699|22.397994914479|21.945843635691|21.945843635691|21.945843635691|21.66122728058|21.66122728058|-22.298481710559|-22.298481710559|-22.298481710559|-22.298481710559|-22.298481710559|-22.298481710559|-22.554227576252|-22.554227576252|-22.554227576252|-22.554227576252|-22.554227576252|-22.554227576252|-22.554227576252||-22.554227576252|-22.554227576252|-22.554227576252|-22.554227576252|-22.554227576252|-22.554227576252|-22.740807994202|21.529123564603|21.529123564603||21.529123564603|21.529123564603|21.529123564603||21.529123564603|21.529123564603|21.529123564603|21.529123564603||21.529123564603|21.529123564603|21.449527281936|21.449527281936|21.449527281936|21.449527281936|21.449527281936|21.449527281936|21.268919541236|21.132132823595|20.927369867573|-21.631793305581|-21.631793305581|-21.631793305581|-21.631793305581|-21.631793305581|-21.631793305581|-21.631793305581|-21.651992265058|-21.76603850768|-21.76603850768|-21.853823953748|-21.853823953748|-21.853823953748|-21.853823953748|-21.853823953748|-21.853823953748|-21.853823953748|-21.993137895928|-22.093688414257|-22.093688414257|-22.136344324121|-22.136344324121|-22.282048740397|-22.340275813909|-22.340275813909|-22.340275813909|-22.340275813909|-22.340275813909|-22.340275813909|-22.340275813909|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.355263016594|-22.530848050529|-23.45371980183|-23.890244478568|-23.917436849033|-23.917436849033|-23.917436849033|-23.917436849033|-23.917436849033|-23.917436849033|-23.917436849033|-23.917436849033|-23.917436849033|-23.917436849033|-23.917436849033|-23.917436849033|-23.917436849033|-24.191595884336||22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.976522024301|22.905004116935|22.905004116935|22.905004116935|-23.783270521198||-23.783270521198|-23.783270521198|-23.783270521198|-23.783270521198|-23.783270521198|-23.783270521198|-23.783270521198|-23.884424805494|-23.884424805494|-23.884424805494|-23.884424805494|-23.884424805494|-23.884424805494|-23.884424805494|-23.884424805494|-23.884424805494|-24.241026586793|-24.362252441272|||24.103838067126|24.103838067126|24.103838067126|24.103838067126|24.103838067126|24.103838067126|24.103838067126|24.103838067126|24.103838067126|23.912597555664|23.849999429682|23.849999429682|23.849999429682|23.849999429682|23.849999429682|23.849999429682|23.849999429682|23.849999429682|23.818827972858|23.818827972858
10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP|4246.1544620527|4246.1544620527|4246.1544620527|4220.8148810204|4220.8148810204|4220.8148810204|4220.8148810204|4220.8148810204|4165.9277215331|4097.4809427625|4014.3396651354|3964.8759120593|3964.8759120593|3964.8759120593|-4237.5691518366|-4237.5691518366|-4237.5691518366|-4237.5691518366|-4237.5691518366||-4300.5797890513|-4300.5797890513|-4371.1553320188|-4564.6170355765|4262.3143370967|4262.3143370967||4262.3143370967|4262.3143370967|4262.3143370967|4262.3143370967|4262.3143370967|4262.3143370967|4262.3143370967|4244.1061182086|4244.1061182086|4187.5566026971|4109.5628918857|4101.6045671911|4101.6045671911|4101.6045671911||4101.6045671911|4094.9272480509|4055.1248394142|3919.537004619|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4199.838183113|-4236.7591683026||-4291.0546070333|-4315.0996149111|-4366.377393304|-4390.405358728|-4390.405358728|-4408.6060789252|-4469.8623316183|-4472.341528404|-4499.2794054749||4085.2263651313|4085.2263651313|4085.2263651313|4085.2263651313|4085.2263651313|3998.6849749289|3977.1554517439|3968.5506267207|3946.1896069466|3920.477438708|3913.0557155694|3913.0557155694|3913.0557155694||3913.0557155694|3913.0557155694|3913.0557155694|3913.0557155694|3913.0557155694|3913.0557155694|3913.0557155694|3913.0557155694|3913.0557155694|3887.0083221729|3887.0083221729|3854.8750972403|3854.8750972403|3842.0778397071|3834.8363936199|3792.4405024596|3777.0336476926|3777.0336476926|3777.0336476926|3777.0336476926|3702.7151342634|3682.2039425873|3682.2039425873|3682.2039425873|3682.2039425873||3682.2039425873|3682.2039425873|3682.2039425873|3682.2039425873|3682.2039425873|3672.0032619921|3672.0032619921||3672.0032619921|3672.0032619921|3672.0032619921|3672.0032619921|3672.0032619921|3672.0032619921|3672.0032619921|3672.0032619921|3672.0032619921|3672.0032619921|3672.0032619921|3672.0032619921|3672.0032619921|3672.0032619921|3672.0032619921|3672.0032619921|3672.0032619921|3672.0032619921|3652.8340841771|3652.8340841771|3615.0378441812|3577.7365477881|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3543.9196364075|3513.160544359|3421.1118000473|3370.925803992|3370.925803992|3370.925803992|3370.925803992|3370.925803992|3370.925803992|3327.2509204512|3254.6011339432|3187.0401868032|3175.6557060022|3175.6557060022|3163.2872898236|3163.2872898236|3163.2872898236|3163.2872898236|3120.3636173821|3074.8707076815|3071.5840708179|3015.2379432699|2950.5321092043|2950.5321092043|2928.7300670847|2878.8390719343|2805.9433969843|2753.3925520963||2738.4251012876|2727.122359178|2661.3638338963|2661.3638338963|2661.3638338963|2635.8542381834|2578.899104709|-2936.6177273428||-2936.6177273428|-2936.6177273428|-2936.6177273428||-2936.6177273428||-2936.6177273428|-2936.6177273428|-2936.6177273428|-3136.661407117|-3222.599227657|-3222.599227657|-3264.3213396492||-3298.0091664868|-3298.0091664868|-3302.4851741347|-3360.6251690689|-3404.4779846208|-3422.4727715405|-3524.4030550754|-3547.8627815036|-3547.8627815036|-3547.8627815036||-3547.8627815036|-3563.5210346857|-3563.5210346857|-3713.1511388|-3763.90898912|-3763.90898912
10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP||||||||-29.75277008696|-29.75277008696|-29.75277008696|-29.75277008696|-29.75277008696|-29.75277008696|-29.755856669431|-30.098172466495|-30.639637303064|-31.17181886535|-31.268687712937|-31.387430283526|28.876290894752|28.876290894752|28.876290894752|28.876290894752|28.876290894752|28.876290894752|28.876290894752|28.876290894752|28.876290894752|28.876290894752|28.876290894752|28.876290894752|28.876290894752|28.876290894752|28.876290894752|28.876290894752|28.876290894752||28.876290894752|-30.772010375467|-30.772010375467|-30.772010375467||-30.772010375467|-30.772010375467|-30.772010375467|-30.772010375467|-30.772010375467|-30.772010375467|-30.772010375467|-30.772010375467|-30.772010375467|-30.772010375467|-31.207788415979|-31.278098790988|-31.52389496171|-31.52389496171|-31.52389496171|-31.52389496171|-31.687661365265|-32.252957559951|-32.298132856687|-32.298132856687|-32.298132856687|-32.298132856687|-32.298132856687|-32.298132856687|-32.298132856687|-32.298132856687|-32.614591448396|-33.713435218168|-34.384371489764|-34.462803733791|-34.462803733791|-34.547560573115|-35.602845060047|-35.97260428713|31.728548448337|31.728548448337|31.728548448337|31.728548448337|31.728548448337|31.728548448337|31.728548448337|31.728548448337|31.728548448337||31.728548448337|31.728548448337|31.728548448337|31.728548448337|30.037559299332|-33.513721380496|-33.513721380496|-33.513721380496|-33.513721380496||-33.513721380496|-33.513721380496|-33.513721380496||-33.513721380496|-33.513721380496|-33.513721380496|-33.513721380496||-33.513721380496|-33.513721380496|-33.513721380496|-33.513721380496|-33.513721380496|-33.513721380496|-33.513721380496|-33.513721380496|-33.513721380496|-33.513721380496|-34.398579184505|-35.01508603305|31.901032593811|31.901032593811|31.901032593811|31.901032593811|31.901032593811|31.901032593811|31.901032593811|31.901032593811|31.901032593811|31.901032593811|31.901032593811|31.901032593811|31.901032593811|31.901032593811|31.901032593811|31.901032593811|31.901032593811|31.901032593811|31.901032593811|31.901032593811|31.901032593811|31.901032593811|31.901032593811|31.901032593811|31.901032593811|31.901032593811|31.901032593811|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.272422023716|-34.544357295503|-34.718730074023|-35.565256231201|-36.257861800498|-36.257861800498|-36.257861800498|-36.486511331473|-36.629852977772|-36.629852977772|-36.629852977772|-36.629852977772|-36.629852977772|-36.629852977772|-37.758171204482|-37.789632721913|-37.977369648629|-38.077633493933|35.658731597296|35.658731597296|35.658731597296|35.658731597296|35.658731597296|35.658731597296|35.658731597296|35.658731597296|35.658731597296|35.658731597296|35.658731597296||35.658731597296|35.658731597296|35.658731597296|35.658731597296|35.658731597296|35.251484782529|35.251484782529|35.251484782529|35.251484782529|35.251484782529|34.787760530392|34.222514243568|33.591680415962|33.585098004987|33.585098004987|33.585098004987|33.585098004987|33.585098004987|33.585098004987|33.585098004987||33.585098004987|33.161219412144|32.583211111626|32.583211111626|32.583211111626|32.583211111626|32.583211111626|32.583211111626|32.214679691086|-37.900321693425|-37.900321693425|-37.900321693425|-37.900321693425|-37.900321693425|-37.900321693425|-37.900321693425|-38.458689922762|-40.826321119149|||-43.693135890784|-43.855721037847|-43.855721037847|-45.209134995123|-46.14070588922|-46.611895050997|-47.246552006398|-47.943390651979|-48.344510407739|-48.344510407739|-48.344510407739|-48.344510407739|-48.344510407739|-48.988345194187|43.962623981835|43.962623981835|43.962623981835|43.962623981835|43.962623981835|43.962623981835
10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP|1598.0762791646|1598.0762791646|1598.0762791646|1581.3918515321|1581.3918515321|1581.3918515321|1581.3918515321|1581.3918515321|-1771.7686553937|-1771.7686553937|-1771.7686553937|-1771.7686553937|-1771.7686553937|-1771.7686553937|-1771.7686553937|-1771.7686553937|-1771.7686553937|-1771.7686553937|-1771.7686553937||-1799.6040547669|-1819.4852206987|-1819.4852206987|-1888.7836002555|-1929.3039758698|-1933.2210585294||-1959.8956856924|-1979.0163072663|-1979.0163072663|-1980.7935617351|-1980.7935617351|-1980.7935617351|-1980.7935617351|-1980.7935617351|-1980.7935617351|-1980.7935617351|-1980.7935617351|-1980.7935617351|-1980.7935617351|-1980.7935617351||-1980.7935617351|-1980.7935617351|-1980.7935617351|-1981.4290481731|-1981.4290481731|-1995.312762549|-1995.312762549|-1995.312762549|-1995.312762549|-1995.312762549|-1995.312762549|-1995.312762549|-1995.312762549|-1995.312762549|-1995.312762549|-1995.312762549|-1995.312762549|-1995.312762549|-1995.312762549|-2002.2141589086|-2007.6814805905|-2007.6814805905|-2007.6814805905|-2032.4460434295|1849.2530079283|1849.2530079283|1849.2530079283|1849.2530079283|1849.2530079283|1849.2530079283|1849.2530079283|1849.2530079283|1849.2530079283|1849.2530079283|1849.2530079283||1849.2530079283|1815.9500230724|1815.9500230724|1815.9500230724|1815.9500230724|1815.9500230724|1815.9500230724|1815.9500230724|1815.9500230724||1815.9500230724|1815.9500230724|1815.9500230724|1815.9500230724|1815.9500230724|1815.9500230724|1815.9500230724|1815.9500230724|1815.9500230724|1815.9500230724|1815.9500230724|1815.9500230724|1815.9500230724||1815.9500230724|1815.9500230724|1815.9500230724|1815.9500230724|1815.9500230724|1815.9500230724|1815.9500230724|1815.9500230724|1813.7611611612|1794.1514051999|1794.1514051999|1744.9127280542|-1913.0591195473|-1913.0591195473|-1913.0591195473|-1913.0591195473|-1913.0591195473|-1913.0591195473|-1915.3403822989|-1915.3403822989|-1915.3403822989|-1915.3403822989|-1915.3403822989|-1915.3403822989|-1944.6282635894||-1996.4657236423|-1996.4657236423|-1996.4657236423|-1996.4657236423|-1996.4657236423|-1996.4657236423|-1996.4657236423||-1996.4657236423|-1996.4657236423|-1996.4657236423|-1996.4657236423|-1996.4657236423|-1996.4657236423|-1996.4657236423|-2023.2841672197|-2029.3990068717|-2079.1822529152|-2100.2635926488|-2113.2595758706|-2126.3550544613|-2156.6278898311|1922.005758089|1922.005758089|1922.005758089|1922.005758089|1922.005758089|1922.005758089|1922.005758089|1904.493766833|1904.493766833|1904.493766833|1904.493766833|1904.493766833|1904.493766833|1904.493766833|1904.493766833|1904.493766833|1904.493766833|1904.493766833|1904.493766833|1895.9375729568|1861.6028507028|1825.4874543303|1825.4874543303|1810.5138042363|1804.6403184162|1804.6403184162|1804.6403184162|1804.6403184162|1804.6403184162|1794.8948145162|1763.7536249386|1763.7536249386|1763.7536249386|1755.7207160776|1732.0269121253|1732.0269121253|1732.0269121253|1732.0269121253|1732.0269121253|1732.0269121253|1732.0269121253|1732.0269121253|1724.6688251588|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.815480327||1679.815480327|1679.815480327|1679.815480327|1679.815480327|1679.4116773599|1665.3129829823|1653.4866613215|1612.4962469544||1528.1680643786|1492.7679787552|1492.7679787552||-1802.4744681573||-1802.4744681573|-1802.4744681573|-1802.4744681573|1571.172339326|1571.172339326|1571.172339326|1571.172339326||1571.172339326|1571.172339326|1571.172339326|1571.172339326|1505.3860139647|1453.1204979495|1453.1204979495|1453.1204979495|1409.39576491|1409.39576491||1409.39576491|1409.39576491|1409.39576491|1409.39576491|1409.39576491|1409.39576491
10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP|12306.551554238|12306.551554238|12306.551554238|12266.71676344|12266.71676344|12266.71676344|12266.71676344|12266.71676344|12266.71676344|12266.71676344|12266.71676344|12266.71676344|12266.71676344|12266.71676344|12266.71676344|12266.71676344|12266.71676344|12266.71676344|12266.71676344|12266.71676344|12266.71676344|12234.240848267|11973.100942519|11875.36588919|11875.36588919|11875.36588919|11875.36588919|11875.36588919|11875.36588919|11875.36588919|11875.36588919|11607.801631262|11607.801631262|11607.801631262|11477.501812514|11354.798533968||11354.798533968|11339.875976634|11339.875976634|||11339.875976634|11339.875976634|11339.875976634|11339.875976634|11339.875976634|11339.875976634||11179.306640704|11024.855409413|11024.855409413|11024.855409413|11024.855409413|11024.855409413|10688.61712157|10612.168237122|10612.168237122|10612.168237122|10612.168237122|10612.168237122|10612.168237122|10612.168237122|10612.168237122|10612.168237122|10612.168237122|10612.168237122|10612.168237122|10612.168237122|10612.168237122|10612.168237122|10567.909152358|10214.621280398|10190.643556047|10190.643556047|10177.215062274|10153.461180304|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569||10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|10094.630826569|9897.8566471387|9897.8566471387|9897.8566471387|9897.8566471387|9897.8566471387|9781.3962745986|9763.6625273318|9665.8472525908|9620.7191695454|9601.5607031424|9601.5607031424|9149.567447936|-9687.0553298575|-9687.0553298575|-9687.0553298575|-9687.0553298575|-9687.0553298575|-9687.0553298575|-9687.0553298575|-9687.0553298575|-9687.0553298575|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|9056.0404815768|-9987.3362458624|-9987.3362458624|-9987.3362458624|-9987.3362458624|-9987.3362458624|-9987.3362458624|-9987.3362458624|-9987.3362458624|-9987.3362458624|9237.2084875205|9237.2084875205|9237.2084875205|9237.2084875205||9237.2084875205|9237.2084875205|9237.2084875205|9237.2084875205|9237.2084875205|9037.0649861339|8793.6833179265|8492.703686585|8464.5596517611|8429.7059871036|8429.7059871036|8429.7059871036|8429.7059871036|8429.7059871036|8429.7059871036|8429.7059871036|8429.7059871036|8429.7059871036|8429.7059871036|8429.7059871036|8429.7059871036|8429.7059871036|8306.569119881|8306.569119881|8205.0767998678|8108.0297776309|7941.0886418121|7880.1737199068|7880.1737199068|7880.1737199068|7769.6374665631||7719.2638517368|7701.5479651072||7701.5479651072|7568.997739008|-8596.0302251022|-8596.0302251022|||-8596.0302251022|-8596.0302251022|-8596.0302251022|-8596.0302251022|-8596.0302251022|-8596.0302251022|-8596.0302251022|-8596.0302251022|-8596.0302251022|-8850.0335834469|-9072.9262038299|-9430.6957820332|-9485.9083728805|-9485.9083728805|-9594.669574311|-9594.669574311|-9594.669574311|-9594.669574311|-9594.669574311||-9594.669574311|-9594.669574311|-9594.669574311|-9669.1884159011|-9865.3760176678|-9897.4733529643|-9921.4703921825|-10125.578213536|-10155.53106494|-10155.53106494|-10155.53106494
10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP|442.38179187083|442.38179187083|442.38179187083|442.38179187083|442.38179187083|442.38179187083|442.38179187083|442.38179187083|442.38179187083|438.27366672715|438.27366672715|438.27366672715|438.27366672715|438.27366672715|438.27366672715|438.27366672715|438.27366672715|436.48184581554|-489.23470816145||-489.23470816145|-489.23470816145|-489.23470816145|-499.27190033075|-509.34100274109|-524.47333875258||-534.33426460248|-544.93366900763|-544.93366900763|-556.28464986308|-563.9707659901|-563.9707659901|-563.9707659901|-567.3183278512|-567.3183278512|-567.3183278512|-568.98897588388|-568.98897588388|-583.55166496321|-588.87873880199||-588.87873880199|-588.87873880199|-588.87873880199|-588.87873880199|-588.87873880199|-588.87873880199|-588.87873880199|-588.87873880199|-588.87873880199|-588.87873880199|-588.87873880199|-588.87873880199|-588.87873880199|-597.00971520533|-602.08161232815|-602.08161232815|-602.08161232815|-604.89068511179|-607.54245909773|-607.65936307405|-607.65936307405|-607.65936307405|-615.92428959183|-633.89922489912|-651.97693215246|-652.6771244565|-655.09957933861|-659.043621516|-659.043621516|-664.32296901186|-664.32296901186|-664.32296901186|-664.32296901186|-664.32296901186|-674.55608278336||-679.70843545966|-679.70843545966|-680.66491065613|-682.31508459105|-682.31508459105|-682.31508459105|-689.45561021185|-698.21177623907|-713.01866264519||-724.22629928785|-737.10089652158|-737.10089652158|-737.10089652158|-737.10089652158|-737.10089652158|-737.10089652158|-737.10089652158|-737.10089652158|-737.10089652158|-737.10089652158|-737.10089652158|-737.10089652158||-737.10089652158|-737.10089652158|-758.68711945323|669.71845487821|669.71845487821|669.71845487821|669.71845487821|669.71845487821|657.51493765765|641.44440298007|640.56591679898|640.56591679898|640.56591679898|640.56591679898|637.50099221696|636.92612077384|619.57902782922|-675.42161635039|-675.42161635039|-675.42161635039|-675.42161635039|-675.42161635039|-675.42161635039|-675.42161635039|-675.42161635039||-675.42161635039|-675.42161635039|-675.42161635039|-675.42161635039|-675.42161635039|-675.42161635039|-675.42161635039||-675.42161635039|-675.42161635039|-675.42161635039|-675.42161635039|-675.42161635039|-675.42161635039|-675.42161635039|-675.42161635039|-675.42161635039|-691.71247523064|-691.71247523064|-693.66641902458|-693.66641902458|-693.66641902458|630.56692242558|630.56692242558|630.56692242558|630.56692242558|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|625.26768016735|576.53635976245|576.53635976245|571.32651898519|567.92471479653|567.92471479653|554.38372134834|554.38372134834|554.38372134834|542.27434327462|542.27434327462|540.40484213673|515.95539235895|509.26151519158|504.49132429777|504.49132429777|504.49132429777|504.49132429777|504.49132429777|487.7459247026|482.47324492237|477.79525721627|457.72809137853|-500.51760458816|-500.51760458816|-500.51760458816|-500.51760458816|-500.51760458816|-500.51760458816|-500.51760458816||-500.51760458816|-500.51760458816|-500.51760458816|-500.51760458816|-500.51760458816|-500.51760458816|-500.51760458816|-500.51760458816||-500.51760458816|-500.51760458816|-500.51760458816||-500.51760458816||-500.51760458816|-500.51760458816|-500.51760458816|439.90783420298|439.90783420298|439.90783420298|439.90783420298||439.90783420298|439.90783420298|439.90783420298|439.90783420298|439.90783420298|432.62635167114|432.62635167114|409.11261974961|-492.25572340392|-492.25572340392||-499.79246163261|-500.03625288504|-500.03625288504|-500.03625288504|-500.03625288504|-500.03625288504
10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP||||||||-124.89542800987|-124.89542800987|-124.89542800987|-124.89542800987|-124.89542800987|-124.89542800987|-124.89542800987|-125.55047556652|-131.77830618502|112.42886663802|112.42886663802|112.42886663802|112.42886663802|112.42886663802|112.42886663802|109.72651848669|101.93626565684|101.93626565684|101.93626565684|101.93626565684|101.93626565684|101.93626565684|101.93626565684|101.93626565684|101.93626565684|101.93626565684|101.93626565684|101.93626565684|101.93626565684||101.93626565684|101.93626565684|101.93626565684|101.93626565684||101.93626565684|100.65140628538|99.939106168305|-112.35878508282|-112.35878508282|-112.35878508282|-112.35878508282|-112.35878508282|-112.35878508282|-112.35878508282|-112.35878508282|-112.35878508282|-112.35878508282|-112.35878508282|-112.35878508282|-112.35878508282|-112.35878508282|-112.35878508282|-112.35878508282|-112.35878508282|-112.35878508282|-112.35878508282|-112.35878508282|-115.10976179653|102.26602135176|102.26602135176|102.26602135176|102.26602135176|102.26602135176|102.26602135176|102.26602135176|102.26602135176|102.26602135176|102.26602135176|102.26602135176|101.9132666005|-118.82000070408|-118.82000070408|-118.82000070408|-118.82000070408|-118.82000070408|-118.82000070408|-118.82000070408||-118.82000070408|-118.82000070408|-118.82000070408|-118.82000070408|-121.02222300453|105.92860674128|105.92860674128|105.92860674128|105.92860674128||105.92860674128|105.92860674128|105.92860674128||105.92860674128|105.92860674128|105.92860674128|105.92860674128||105.92860674128|105.92860674128|101.96964078875|101.96964078875|101.96964078875|101.96964078875|101.96964078875|101.96964078875|101.96964078875|101.96964078875|101.96964078875|101.96964078875|101.96964078875|101.96964078875|101.93848976528|100.22092447013|100.22092447013|100.22092447013|100.22092447013|100.22092447013|100.22092447013|100.22092447013|100.22092447013|98.41213830014|96.069042555712|95.491363199566|95.491363199566|95.491363199566|95.491363199566|95.491363199566|93.610940709596|93.610940709596|93.610940709596|93.610940709596|92.985729271106|92.985729271106|88.73330571809|88.73330571809|88.73330571809|88.664784300753|85.505313939991|84.378604967389|84.378604967389|84.378604967389|84.378604967389|84.378604967389|84.378604967389|84.378604967389|84.378604967389|84.378604967389|81.681781855991|79.340870848155|74.02511824019|74.02511824019|74.02511824019|74.02511824019|74.02511824019|74.02511824019|74.02511824019|74.02511824019|74.02511824019|74.02511824019|73.787536422071|73.787536422071|73.787536422071|73.787536422071|73.787536422071|73.787536422071|73.787536422071|73.787536422071|73.787536422071|73.787536422071|73.787536422071|73.787536422071|73.787536422071|73.787536422071|73.787536422071|73.475229775067|73.475229775067|73.475229775067|73.475229775067|73.475229775067|73.475229775067|73.475229775067|73.475229775067||73.475229775067|73.475229775067|73.475229775067|73.475229775067|73.475229775067|73.416921972297|73.374354440926|73.072989054666|73.072989054666|73.072989054666|73.058875371069|72.282082982693|70.935648860572|68.05414307944|68.05414307944|68.05414307944|68.05414307944|68.05414307944|68.05414307944|68.05414307944||68.05414307944|68.05414307944|65.287937517872|-76.865160742179|-76.865160742179|-76.865160742179|-76.865160742179|-76.865160742179|-76.865160742179|-76.865160742179|-76.865160742179|-76.865160742179|-76.865160742179|-76.865160742179|-76.865160742179|-76.865160742179|-81.683512783465|-88.192789608038|||-93.900122099666|-93.900122099666|-93.900122099666|-98.533470610279|-100.28718999083|-100.63945592262|-100.63945592262|-100.63945592262|-100.63945592262|-100.63945592262|-100.63945592262|-100.63945592262|-100.63945592262|-100.63945592262|-100.63945592262|-100.63945592262|92.794956608293|92.794956608293|92.794956608293|92.794956608293
10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP||||||||50.858389897708|50.858389897708|50.858389897708|50.858389897708|50.858389897708|50.858389897708|50.858389897708|50.858389897708|50.858389897708|50.858389897708|50.858389897708|50.813184194792|50.813184194792|50.813184194792|50.813184194792|49.970203219772|49.955782584483|49.316290490517|49.316290490517|49.316290490517|49.316290490517|49.316290490517|49.316290490517|49.316290490517|49.316290490517|49.316290490517|-53.945113560862|-53.945113560862|-53.945113560862||-53.945113560862|-53.945113560862|-53.945113560862|-53.945113560862||-53.945113560862|-53.945113560862|-53.945113560862|-53.945113560862|-53.945113560862|-53.945113560862|-53.945113560862|-54.230609929973|-54.230609929973|-54.230609929973|-54.230609929973|-54.230609929973|-54.230609929973|-54.230609929973|-54.230609929973|-54.230609929973|-54.230609929973|-54.230609929973|-54.230609929973|-54.230609929973|-54.230609929973|-54.230609929973|-54.230609929973|-54.564567182256|-55.043961416563|-55.882181471013|-57.2079780559|-58.075531427536|-59.100588737233|-59.233935179185|-59.233935179185|-59.233935179185|-59.954371785533|-61.354857497096|-61.704763453536|-61.704763453536|-62.583071648338|-63.281189957437|-64.273542659345|-65.137271952699|-65.624745978327|-66.255273648336|-66.578081577171||-66.985699148059|-66.985699148059|-66.985699148059|-66.985699148059|-66.985699148059|-66.985699148059|-66.985699148059|-66.985699148059|-66.985699148059||-69.136008755661|-69.136008755661|-69.136008755661||-69.190011466319|-70.127786491507|-71.474427173896|65.72633845276||65.72633845276|65.72633845276|65.72633845276|65.72633845276|65.72633845276|65.72633845276|65.72633845276|65.72633845276|65.72633845276|65.72633845276|65.72633845276|65.72633845276|65.72633845276|65.72633845276|65.72633845276|65.72633845276|65.72633845276|65.72633845276|65.72633845276|65.72633845276|65.72633845276|65.72633845276|64.907037808568|64.496711388861|63.11857100729|62.974204988222|62.974204988222|62.974204988222|62.974204988222|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.710804715153|62.656448751022|61.601610401526|61.298215911699|61.298215911699|61.298215911699|61.298215911699|61.298215911699|61.298215911699|61.298215911699|61.298215911699|61.181347367844|59.923723112301|59.831913721513|59.696570462597|59.518416160359|-62.772115754544|-62.772115754544|-62.772115754544|-62.772115754544|-64.239700991921|-64.239700991921|-64.239700991921|-64.239700991921|-64.239700991921|-64.999666327693|-65.250310672905|-65.250310672905|-65.250310672905|-65.250310672905|-65.250310672905|-65.250310672905|-65.250310672905|-65.250310672905|-66.011456557541||62.46659094349|62.46659094349|62.46659094349|62.46659094349|62.46659094349|62.46659094349|62.46659094349|62.46659094349|62.46659094349|62.46659094349|62.351764324147|61.613071471274|60.314525637163|59.416140275017|57.929043987079|57.510051120965|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689||-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-63.721823436689|-65.763137321419|-70.647930865758|||-74.890038520311|-74.890038520311|-75.011157387069|-77.917951550276|-78.531055413121|-79.534508981566|-80.705008707952|-81.031975870023|-81.031975870023|-81.031975870023|-81.031975870023|-81.031975870023|-81.031975870023|-81.031975870023|-81.031975870023|75.463997849132|75.463997849132|75.463997849132|75.463997849132|75.463997849132
10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP|16.988035699378|16.988035699378|16.988035699378|||16.988035699378|16.988035699378|16.988035699378|16.988035699378|16.988035699378|16.988035699378|16.988035699378|16.988035699378|16.988035699378|16.988035699378|16.988035699378|16.988035699378|16.615595522468|16.154551390083|15.649501353802|15.642223815456|15.53691500372|15.53691500372|15.53691500372|15.53691500372|15.53691500372|15.53691500372|15.363795478546|15.272549849311|14.919034766499|14.919034766499|14.919034766499|14.919034766499|14.919034766499|14.919034766499|14.919034766499|||14.919034766499|14.284483590991|13.681647794413|||13.64183115183|13.623701616776|13.582446518487|13.547162045976|-14.65894698643|-14.65894698643|-14.65894698643|-14.65894698643|-14.679385551074|-14.765208629374|-14.765208629374|-14.765208629374|-14.765208629374|-14.795656146315|-14.795656146315|-14.795656146315|-14.795656146315|-14.795656146315|-14.879617785643|-14.955701444412|-14.955701444412|-15.244112648197|-15.491236489821||-15.790818101619|-15.863686595199|-15.899095996483|-15.999642900788|-15.999642900788|-15.999642900788|-15.999642900788|-15.999642900788|-15.999642900788|-15.999642900788|-15.999642900788|-15.999642900788|-15.999642900788|-15.999642900788|-15.999642900788|-16.065423270021|-16.065423270021|-16.098248768685|-16.25088230883|-16.25088230883|-16.25088230883|-16.394313619258|-16.574522986973|-16.574522986973|-16.61002536942|-17.028917484035|-17.230305138915|-17.230305138915|-17.230305138915|-17.928672410481|-18.572969120335|-18.742742928743|-19.039714823034|-19.086350451869|-19.204277686458|-19.293641810263|-19.406824381975|-19.72758323156|-19.876202280909|-19.941191249642|-19.941191249642|-19.941191249642|-19.941191249642|-19.941191249642|-19.941191249642|-19.941191249642|-19.941191249642|-19.941191249642|-19.941191249642|-19.941191249642|-20.242434878651|-20.296154746676|-20.296154746676|-20.478504456043|18.478182264443|18.478182264443|18.478182264443|18.478182264443|18.3307189778|18.3307189778|18.153561943593|18.153561943593|18.153561943593|18.153561943593|18.153561943593|18.153561943593|18.153561943593|18.153561943593|18.153561943593|18.153561943593|18.153561943593|18.153561943593|18.153561943593|18.153561943593|18.153561943593|18.153561943593|18.153561943593|18.153561943593|18.153561943593|18.153561943593|18.153561943593|18.057299000028|-19.572647073453|-19.572647073453|-19.572647073453|-19.572647073453|-19.572647073453|-19.572647073453|-19.572647073453|-19.572647073453|-19.572647073453|-19.572647073453|-19.572647073453|-19.572647073453|-19.582386417064|-19.630891125411|-19.630891125411|-19.630891125411|-19.630891125411|-19.630891125411|-19.630891125411|-19.630891125411|-19.630891125411|-19.982657000986|-20.457951913903|-20.732169560404|-21.616299236054|18.68495538633|18.68495538633||18.68495538633|18.68495538633|18.68495538633|18.68495538633|17.741616227019|17.716241388176|-20.25519887898|-20.25519887898|-20.25519887898|-20.25519887898|-20.25519887898|-20.25519887898|-20.25519887898|-20.25519887898|-20.25519887898|-20.25519887898|-20.25519887898|-20.25519887898|-20.25519887898|-20.474740626483|-20.474740626483|-20.474740626483|-20.474740626483|-20.474740626483|-20.474740626483|-20.474740626483|-20.474740626483|-20.474740626483|-20.474740626483|-20.474740626483|-20.474740626483|-20.474740626483|-20.474740626483|-20.672210854843||-20.672210854843|-21.273011916825|-21.282060946983|-21.282060946983|-21.282060946983|-21.282060946983|-21.282060946983|||-21.282060946983|-21.282060946983|-21.282060946983|-21.282060946983|-21.282060946983|-21.282060946983|-21.764512315902|-22.174459240948|-22.174459240948|-22.694955267415|20.36988292573|20.36988292573|20.36988292573|20.141537092771|20.061708024968|20.051342385598|19.778159134463|18.839620794273|17.465689567964|17.024100202367|-19.198211784692|-19.198211784692|-19.198211784692|-19.198211784692|-19.198211784692|-19.198211784692|-19.198211784692|-19.198211784692|-19.198211784692|-19.198211784692|-19.198211784692
10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP|-2.706149067628||||-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628|-2.706149067628||-2.706149067628|-2.7268322994837|2.5174204476284|||2.5174204476284|2.5174204476284|2.5174204476284|2.5174204476284|2.5174204476284|2.5174204476284|2.5174204476284|2.5174204476284|2.5174204476284|2.4949114860878|-2.7040596844991|-2.7040596844991|-2.747844192964|-2.758715573927|-2.7835729828369|-2.7941671092175|-2.7941671092175|-2.7941671092175|-2.7979633895184|-2.8157936124247|-2.8157936124247|-2.8157936124247|-2.8157936124247|-2.8197704982141|-2.8644697312195|-2.8644697312195|-2.8894107345827|-2.9504563812953|-3.0043959490173|2.7170069172828|2.7170069172828|2.7170069172828|2.7170069172828|2.7170069172828|2.7170069172828|2.7170069172828|2.7170069172828|2.7170069172828|2.7170069172828|2.7170069172828||2.7170069172828|2.7170069172828|2.7170069172828|2.7170069172828|2.7170069172828|2.7170069172828|2.7170069172828|2.7170069172828|2.7170069172828|2.7170069172828|2.7170069172828|2.7170069172828|2.7170069172828|2.7170069172828|2.7170069172828||2.7170069172828|2.6555632170536|2.6267367796211||2.5813742960061|2.5580785987698|2.5580785987698|2.5580785987698|2.5580785987698|2.5580785987698|2.5580785987698|2.5580785987698|2.5580785987698|2.4817546283475|2.4817546283475|2.4817546283475|2.4817546283475|2.4817546283475|2.4546969980947|2.4546969980947|2.4013301102047|-2.5471891779682|-2.5471891779682|-2.5471891779682|-2.5471891779682|-2.5471891779682|-2.5471891779682|-2.5471891779682|-2.5740515536056|-2.5740515536056|-2.5740515536056|-2.5740515536056|-2.6006128198555|-2.6020275339343|-2.6020275339343|-2.6020275339343|-2.6020275339343|-2.6020275339343|-2.6020275339343|-2.6020275339343|-2.6020275339343|-2.6020275339343|-2.6020275339343|-2.6020275339343|-2.6020275339343|-2.6020275339343|-2.6233639170569|2.4383585121298|2.4383585121298|2.4383585121298|2.4383585121298|2.4383585121298|2.4383585121298|2.4383585121298|2.415398428403|2.3831904604976|2.3831904604976|2.3831904604976|2.3831904604976|2.3831904604976|2.3831904604976|2.3831904604976|2.3831904604976|2.3831904604976|2.3831904604976|2.374656062981|2.3400692185017|2.3400692185017|2.3389657824407||2.3140202443963|2.3140202443963|2.3140202443963|2.2911336070041|2.2754046331563|2.2754046331563|2.2754046331563|2.2754046331563|2.2754046331563|2.2754046331563|2.2632273579878|-2.4488892720393|-2.4488892720393|-2.4488892720393|-2.4488892720393|-2.4488892720393|-2.4488892720393|-2.4488892720393|-2.4488892720393|-2.4488892720393|2.2812941795097|2.2812941795097|2.2812941795097|2.2812941795097|2.2812941795097|2.2812941795097|2.2812941795097|2.2812941795097|2.2812941795097|2.2542156384506|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087||-2.3607737043087||-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|||-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3607737043087|-2.3814152720443|-2.4037946200891||2.2804412787856|2.2804412787856|2.2804412787856|2.2804412787856|2.2804412787856|2.2804412787856|2.2804412787856|2.2804412787856|2.2804412787856|2.2804412787856|2.2804412787856|2.2804412787856|2.2599347504975|2.2488163746067|2.2047958679407|2.1876493657333|2.1876493657333|2.1731747584391|2.1731747584391|2.1731747584391|2.162282929706
10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP|12960.638773339|12960.638773339||||12960.638773339|12960.638773339|12960.638773339|12960.638773339|12960.638773339|12960.638773339|12960.638773339|12960.638773339|12960.638773339|11591.26530371|11406.405893012|10956.562103346|-11913.548525575|-11913.548525575|-11913.548525575|-11913.548525575|-11913.548525575|-11913.548525575|-11913.548525575|-11913.548525575|-11968.331848155|-11968.331848155|-11968.331848155|-11968.331848155|-12054.813164617|-12120.903516241|-12262.596933631|-12262.596933631|-12272.91637499|-12272.91637499|-12272.91637499|||-12272.91637499|-12408.795972211|-12461.439969124||-12599.377743471|-12760.419714967|-12907.13301663|-12956.213600778|-12956.213600778|-13040.237334198|-13072.485926887|-13127.20658543|-13140.955535569|-13140.955535569|-13140.955535569|-13297.728372854|-13425.253747616|-13511.393052907|-13709.325614341|-13777.23230872|-13777.23230872|-13777.23230872|-13777.23230872|-13777.23230872|-13777.23230872|-13777.23230872|12204.365939398|12204.365939398|12204.365939398|12204.365939398|12204.365939398|12204.365939398|12204.365939398|12058.184377109|-13320.601143531|-13320.601143531|-13320.601143531|-13320.601143531|-13320.601143531|-13320.601143531|-13320.601143531|-13320.601143531|-13320.601143531|-13507.334603923|-13739.76317586|-13739.76317586|-13739.76317586|-13739.76317586|-13739.76317586|-13739.76317586|-13739.76317586|-13739.76317586|-13832.514639845|-13906.127377606|12845.08183751|12845.08183751|12845.08183751|12845.08183751||||12845.08183751||12845.08183751|12845.08183751|12845.08183751|12845.08183751|12845.08183751|12845.08183751|12845.08183751|12845.08183751|12845.08183751|12845.08183751|12845.08183751|12845.08183751|12845.08183751|12845.08183751|12845.08183751|12845.08183751|12845.08183751|12845.08183751|12785.646486122|12456.608634654|12456.608634654|12456.608634654|12456.608634654|12456.608634654|12456.608634654|12456.608634654|-13483.723706302|-13483.723706302|-13483.723706302|-13483.723706302|-13483.723706302|-13483.723706302|-13483.723706302|-13483.723706302||-13483.723706302|-13483.723706302|-13483.723706302|-13483.723706302|-13483.723706302|-13483.723706302|-13483.723706302|-13483.723706302|-13483.723706302|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|-13592.829240501|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626||12178.611701626|12178.611701626||12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|12178.611701626|||12178.611701626||12178.611701626|12178.611701626|11516.790779585|10926.434199539|10439.926888376|-11742.220356163|-11742.220356163|-11742.220356163|-11742.220356163|-11742.220356163|-11742.220356163|-11742.220356163|-11742.220356163|-11742.220356163|-11742.220356163|-11742.220356163|-11939.037476745|-11939.037476745|-12046.959847833|-12046.959847833|-12154.515229442|-12154.515229442|-12154.515229442|-12154.515229442|-12154.515229442|-12351.683588269|-12419.092875854|-12478.436528727|-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649|-12625.575624649
10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP||||||||-192.09423395445|-195.88248217161|156.68415926047|156.68415926047|156.68415926047|156.68415926047|156.68415926047|156.68415926047|156.68415926047|137.76017695607|-166.56803115289|-166.56803115289|-166.56803115289|-166.56803115289|-166.56803115289|-166.56803115289|143.15983808285|143.15983808285|136.51093120316|131.4584026745|131.4584026745|131.4584026745|131.4584026745|131.4584026745|131.4584026745|131.4584026745|121.56489186055|121.40543540061|107.47826155624||102.89251284026|92.325014266958|89.028413183883|89.028413183883||80.203793189476|-88.828454145765|-88.828454145765|-88.828454145765|-88.828454145765|-88.828454145765|-88.828454145765|-88.828454145765|-88.828454145765|-88.828454145765|-88.828454145765|-88.828454145765|-88.828454145765|-88.828454145765|-88.828454145765|-88.828454145765|-88.828454145765|-89.864950746271|-92.522168258796|-94.391296708992|-95.201444348153|-96.28573074907|-96.28573074907|-98.739702866805|80.79308231988|80.79308231988|80.79308231988|80.79308231988|80.79308231988|80.79308231988|80.079728970293|80.079728970293|78.599701229471|78.233358482754|78.233358482754|78.233358482754|78.233358482754|78.233358482754|78.233358482754|78.233358482754|76.526368252333|76.526368252333|76.151521806249||73.70511465637|73.70511465637|73.70511465637|73.70511465637|73.70511465637|73.70511465637|73.70511465637|73.70511465637|73.70511465637||73.70511465637|73.70511465637|73.70511465637||69.024943845931|69.024943845931|69.024943845931|69.024943845931||69.024943845931|69.024943845931|69.024943845931|69.024943845931|65.716604358028|62.790668626705|60.66740899183|56.851198460292|56.851198460292|56.851198460292|56.851198460292|56.851198460292|56.851198460292|56.851198460292|56.851198460292|54.040218434545|53.046873762385|53.046873762385|53.046873762385|53.046873762385|53.046873762385|52.413193281244|52.286883203797|51.379868870104|50.499854808742|49.733171840171|49.410529533546|49.410529533546|49.410529533546|49.410529533546|49.410529533546|49.410529533546|49.056143883776|-54.181207941998|-54.181207941998|-54.181207941998|-54.181207941998|-54.181207941998|-54.181207941998|-54.181207941998|-54.181207941998|-54.181207941998|-54.641000991552|-54.641000991552|-54.641000991552|-54.641000991552|-54.641000991552|-54.641000991552|-54.641000991552|-54.641000991552|-54.641000991552|-54.641000991552|-54.641000991552|-54.641000991552|-54.706666793524|-55.187962044278|-55.444957615048|-55.738843998545|-56.679269032603|-57.954744556354|-60.355272110752|52.769937868741|52.769937868741|52.769937868741|52.769937868741|52.769937868741|52.769937868741|52.769937868741|52.769937868741|52.769937868741|52.769937868741|52.769937868741|52.022153823273|50.890431618888|50.890431618888|50.890431618888|50.890431618888|50.890431618888|50.394925250167|50.358549305385|50.358549305385|50.165052622099|49.864381715899|49.864381715899|49.864381715899||49.864381715899|49.864381715899|49.864381715899|49.864381715899|49.864381715899|49.864381715899|49.864381715899|49.864381715899|49.864381715899|49.864381715899|49.864381715899|49.515980108188|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332||-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-54.70449045332|-58.688323319308|-62.631470693871|||-64.837616431032|-64.837616431032|-65.264018044775|-69.704463519327|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983|63.310786526983
10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP|-2.1363258053865||||-2.1363258053865|-2.1363258053865|-2.1363258053865|-2.1363258053865|-2.1363258053865|-2.1436953467359|-2.1476486045919|-2.1476486045919|-2.1657206701793|-2.1662664201093|-2.1662664201093|-2.1662664201093|-2.1662664201093|-2.1662664201093|-2.1662664201093|-2.1662664201093|-2.1662664201093|-2.1662664201093|-2.1662664201093|-2.1662664201093|-2.1791849165308|-2.1924314197531|-2.1924314197531|-2.1924314197531|-2.1924314197531|-2.1924314197531|-2.195903027086|-2.195903027086|-2.2158679594578|-2.2158679594578|-2.2161152470179|-2.2161152470179||-2.2161152470179|-2.2273502866502|-2.2708656460193|||-2.2708656460193|-2.2708656460193|-2.2708656460193|-2.2708656460193|-2.2708656460193|-2.2708656460193|-2.2923145269323|-2.2923145269323|-2.2923145269323|-2.2923145269323|-2.2923145269323|-2.3031271800916|-2.3356968943191|-2.3446632164399|-2.3674035621661|-2.392670612973|-2.430189549307|-2.4427649040036|-2.4427649040036|-2.4636276716449|-2.4667046978284|-2.4667046978284|-2.4667046978284|-2.5224496340541|-2.5882094627285|-2.5882094627285|-2.6146770986874|-2.6701967885052|-2.6991075332468|-2.7241980202844|-2.7241980202844|-2.7241980202844|-2.7241980202844|-2.7241980202844|-2.7241980202844|-2.7241980202844|-2.7241980202844|-2.7241980202844|-2.7846876074933|-2.7846876074933||-2.7846876074933|-2.7846876074933|-2.8046529083409|2.4386595052166|2.4386595052166|2.4386595052166|2.4386595052166|2.4386595052166|2.4386595052166|2.4386595052166|2.4386595052166|2.4386595052166|2.4386595052166|2.4386595052166|2.4386595052166||2.4386595052166|2.4268438729626|2.4176806195826||2.4176806195826|2.4176806195826|2.4176806195826|2.4176806195826|2.4176806195826|2.4176806195826|2.4176806195826|2.4176806195826|2.4176806195826|2.4176806195826|2.4176806195826|2.4176806195826|2.4176806195826|2.4176806195826|2.403618183677|2.403618183677|2.3595758576576|2.2934176148512|-2.447314985302|-2.447314985302|-2.447314985302|-2.447314985302|-2.447314985302|-2.447314985302|-2.447314985302|-2.447314985302|-2.447314985302|-2.447314985302|-2.447314985302|-2.447314985302|-2.447314985302|-2.447314985302|-2.447314985302|-2.447314985302|-2.447314985302|-2.447314985302|-2.447314985302|-2.447314985302|-2.447314985302|-2.447314985302|-2.447314985302|-2.447314985302|-2.4848950518832|-2.4848950518832|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.3258063946981|2.2931182290469|2.2691802358779||2.2691802358779|2.2691802358779|2.2691802358779|2.2691802358779|2.2691802358779|2.2691802358779|2.2691802358779|2.2691802358779|2.2691802358779|2.2691802358779|2.2679780165523|2.2016421600812|2.1614535892351|2.1614535892351|2.1614535892351|2.1614535892351|2.1316150652417|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3266211019269|-2.3308690137035|-2.3308690137035||-2.3308690137035||-2.3308690137035|-2.3308690137035|-2.3308690137035|-2.3308690137035|-2.3308690137035|-2.3308690137035|-2.3308690137035|||-2.3308690137035|-2.3308690137035|-2.3308690137035|-2.3308690137035|-2.3308690137035|-2.3308690137035|-2.3308690137035|-2.3509655866762|-2.4010729826976||2.0688077567364|2.0397864048509|2.0254372315106|2.0254372315106|2.0254372315106|2.0254372315106|2.0254372315106|2.0251155717982|2.0251155717982|2.0251155717982|2.0251155717982|2.0251155717982|2.0070272226343|2.0070272226343|2.0070272226343|2.0070272226343|2.0070272226343|2.0070272226343|2.0070272226343|2.0070272226343|2.0070272226343
10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP|0.90460619378079|0.90460619378079|0.90460619378079|0.90460619378079|0.90460619378079|0.90460619378079|0.90460619378079|0.90460619378079|0.90460619378079|0.90460619378079|0.90460619378079|0.90460619378079|0.89784022556399|0.88687799028395|0.88064719064584|0.88064719064584|0.88064719064584|0.88064719064584|0.88064719064584|0.88036652673898|0.88036652673898|0.88036652673898|0.87568504467736|0.84892781525995|0.84064201348518|0.8335466907366|0.8297551790559|0.8297551790559|0.82323711225122|0.82323711225122|0.82323711225122|0.82323711225122|0.82087457189659|0.81327241889052|0.81327241889052|0.81327241889052||0.8047694857665|0.8047694857665|0.8047694857665|0.8047694857665|0.8047694857665|0.8047694857665|0.8047694857665|0.8047694857665|0.8047694857665|0.8047694857665|0.8047694857665|0.8047694857665|0.8047694857665|0.8047694857665|0.78879945429918|-0.82862720981436|-0.82862720981436|-0.82862720981436|-0.82862720981436|-0.82862720981436|-0.82862720981436|||-0.82862720981436|-0.82862720981436|-0.83294099220029|-0.83294099220029|-0.84126779048963|-0.84306554943015|-0.84306554943015|-0.84306554943015|-0.85251731176828|0.79764775208103|0.79764775208103|0.79764775208103|0.79764775208103|0.79764775208103|0.79764775208103|0.79764775208103|0.79764775208103|0.79764775208103|0.79764775208103|0.79764775208103|0.79764775208103|0.79764775208103|0.79764775208103|0.79764775208103|0.79764775208103|0.79764775208103|0.79764775208103|0.79764775208103|0.79764775208103|0.79764775208103|0.79764775208103|0.79764775208103|0.79764775208103|0.79764775208103|0.7768864021419|0.77328568301066|0.77328568301066|0.746817385725|-0.77252439519421|-0.77252439519421|-0.77252439519421|-0.77252439519421|-0.77252439519421|-0.77252439519421|-0.77252439519421|-0.77252439519421|-0.77252439519421|-0.77252439519421|-0.77252439519421|-0.77252439519421|-0.77252439519421|-0.77252439519421|-0.77252439519421|-0.77252439519421|-0.77252439519421|-0.77252439519421|-0.77252439519421|-0.77408265030666|-0.77410923744159|-0.77410923744159||-0.77410923744159|-0.77485090892645|-0.77485090892645|-0.78004414709724|-0.78004414709724|-0.78004414709724|-0.78004414709724|-0.78004414709724|-0.78004414709724|-0.78004414709724|-0.78004414709724|-0.78004414709724|-0.78004414709724|-0.78004414709724|-0.78004414709724|-0.78004414709724|-0.78493791788062|0.74564046436329|0.74564046436329|0.74564046436329|0.74564046436329|0.74564046436329|0.74564046436329|0.74564046436329|0.74564046436329|0.74564046436329|0.74564046436329|0.74564046436329|0.74564046436329|0.73871160076481|0.73273509659614|0.73249821865465|0.73249821865465|0.73249821865465|0.73249821865465|0.73249821865465|0.72894244948919|0.7284227831606|0.7284227831606|0.72519193903648|0.71760216373032|0.70728021879798|0.70324238131574|0.70324238131574|0.70324238131574|0.70293600570417|0.7025400103381|0.69943331030241|0.69520371983704||0.68633744264374|-0.72987939735503|-0.72987939735503|-0.72987939735503|-0.72987939735503|-0.72987939735503|-0.72987939735503|-0.72987939735503|-0.72987939735503|-0.72987939735503|0.70202201863126|0.70202201863126|0.70202201863126|0.70202201863126|||-0.7308686397038|-0.73286086975395|-0.73286086975395|-0.73286086975395|-0.73286086975395|-0.73286086975395|-0.73286086975395|-0.73867871097789|-0.74330970569965|-0.74567743390266|-0.74586170188199|-0.74586170188199|-0.74586170188199|-0.74586170188199|-0.74586170188199|-0.75067965379038|-0.75408849109851|-0.75509833284708|-0.76216477694878|-0.76540533638408|-0.76672811349686|-0.77108683012653|-0.77570756301536|-0.77909850824616|-0.77909850824616|-0.77909850824616|-0.77909850824616|-0.77909850824616|-0.78060944928882|0.74365618213285|0.74037589436243|0.74037589436243|0.74037589436243|0.74037589436243|0.73641766117094|0.73101966034569|0.73024404988463|0.72093786515324|-0.77629061636571|-0.77629061636571|-0.77629061636571|-0.77629061636571|-0.77629061636571|0.76232153288419|0.76232153288419|0.76232153288419|||0.76232153288419|0.76232153288419|0.76232153288419|0.76232153288419|0.76232153288419|0.76232153288419|0.76232153288419|0.75696835707619|0.75488209422065|0.75488209422065|0.75488209422065|0.75488209422065|0.75488209422065|0.75488209422065|0.75488209422065|0.75488209422065|0.75488209422065
10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP||||||||-94.988381222257|-95.32520875618|-95.32520875618|-95.32520875618|-99.283565623728|-99.537298528318|-100.40810896728|-101.21456619737|87.516992456313|87.516992456313|87.516992456313|87.516992456313|87.516992456313|87.516992456313|87.516992456313|84.308014106599|-95.186381124414|-95.186381124414|-95.186381124414|-95.186381124414|-95.186381124414|-95.186381124414|-95.186381124414|-95.186381124414|-95.186381124414|-95.186381124414|-95.186381124414|-95.186381124414|-95.186381124414||-95.186381124414|-95.186381124414|-95.186381124414|-95.186381124414||-95.186381124414|-95.186381124414|-95.186381124414|-95.186381124414|-95.186381124414|85.478696522039|85.478696522039|85.478696522039|85.478696522039|85.478696522039|85.478696522039|85.478696522039|85.478696522039|85.478696522039|85.478696522039|85.478696522039|85.478696522039|85.478696522039|85.478696522039|85.478696522039|85.478696522039|-96.420443106687|-96.420443106687|-96.420443106687|-97.947461247193|-97.947461247193|-100.53051325982|-102.66167902621|-105.04346746416|-105.04346746416|-105.04346746416|-105.04346746416|-105.04346746416|-105.04346746416|-105.04346746416|-105.04346746416|-105.04346746416|-105.04346746416|-105.04346746416|-107.52607657083|-111.70674818498|-116.28527999965|-117.80466489546||-117.80466489546|-121.93851799162|-124.23168631827|-124.42409590918|-125.03271043784|-125.03271043784|-125.03271043784|-131.6377282942|-131.6377282942||-131.6377282942|-131.6377282942|-131.6377282942||-131.6377282942|-131.6377282942|-131.6377282942|-131.6377282942||-133.94463118871|-133.94463118871|-133.94463118871|-133.94463118871|-133.94463118871|-133.94463118871|-133.94463118871|108.39691020301|108.39691020301|108.39691020301|108.39691020301|108.39691020301|108.39691020301|108.39691020301|108.39691020301|108.39691020301|108.39691020301|102.13629816425|102.13629816425|102.13629816425|102.13629816425|102.13629816425|101.04033129361|97.628145881785|92.942130402625|92.942130402625|92.942130402625|92.942130402625|92.942130402625|86.052367876968|82.698105776692|82.698105776692|82.698105776692|82.698105776692|81.947890984112|81.375434172478|79.978264769279|79.114738208677|76.59720438722|76.59720438722|72.680229809584|72.578030324316|67.303365840223|62.764852883315|60.927616942697|60.447348343855|60.008167200095|55.114632638303|54.548311272776|54.548311272776|-57.823486330162|-57.823486330162|-57.823486330162|-57.823486330162|-57.823486330162|-57.823486330162|-57.823486330162|-57.823486330162|-57.823486330162|-58.705965076116|-58.705965076116|-58.705965076116|-58.705965076116|-58.705965076116|-58.705965076116|-58.705965076116|-58.705965076116|-58.705965076116|-58.705965076116|-58.705965076116|-61.062183417907|-61.963009667646|-61.963009667646|-61.963009667646|-62.401116016221|-62.401116016221|-62.401116016221|-62.401116016221|-62.401116016221|-62.401116016221|-62.401116016221|-62.401116016221|-62.401116016221|-62.401116016221|-62.401116016221||-62.4179075324|-62.986563797733|-63.829516432838|-64.227238361654|-64.796933377912|-65.007703583694|-66.085433622025|-66.085433622025|-66.611434149147|-66.611434149147|-66.611434149147|-66.611434149147|-66.611434149147|-66.611434149147|-66.611434149147|-66.611434149147|-66.611434149147|-67.21270473732|-68.296476883992|-68.296476883992||-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-68.296476883992|-72.607197385479|-77.596886746805|||-84.06875855914|-84.481957514984|-84.724392237379|-85.58888822647|-85.58888822647|-85.58888822647|-85.58888822647|-85.58888822647|-85.58888822647|-85.58888822647|-85.58888822647|-85.58888822647|-85.58888822647|-85.58888822647|-85.934890225046|-85.934890225046|-85.934890225046|79.442526211788|79.442526211788|79.442526211788
10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP|5519.9034902846|5519.9034902846|5519.9034902846|-6227.5185318455|-6227.5185318455|-6227.5185318455|5583.294327344|5583.294327344|5583.294327344|5583.294327344|5583.294327344|5583.294327344|5583.294327344|5583.294327344|5583.294327344|5583.294327344|5583.294327344|5583.294327344|5583.294327344|5583.294327344|5583.294327344|5583.294327344|5583.294327344|5583.294327344|5583.294327344|5537.6060731742|5537.6060731742|5537.6060731742|5521.6996888535|5521.6996888535|5521.6996888535|5505.1662825352|5505.1662825352|5498.7987414749|5498.7987414749|5498.7987414749||5398.2763794165|5349.1959771294|5243.8777495425|||5243.8777495425|5197.530832825|5183.5342586945|5148.023776166|5148.023776166|5030.4153068511||4928.4614520568|4846.6238356187|4788.8042617985|4730.4192895845|4730.4192895845|4730.4192895845|4730.4192895845|4730.4192895845|4730.4192895845|4730.4192895845|4730.4192895845|4730.4192895845|4730.4192895845|4730.4192895845|4730.4192895845|4730.4192895845|4730.4192895845|4730.4192895845|4730.4192895845|-5218.7866027717|-5218.7866027717|-5218.7866027717|-5218.7866027717|-5218.7866027717|-5218.7866027717|-5218.7866027717|-5218.7866027717|-5270.4295586352|-5283.7550651502|-5350.7278501669|-5367.0309446299|-5474.4579563333|-5474.4579563333|4946.1812859326|4946.1812859326|4946.1812859326|4946.1812859326|4946.1812859326|4946.1812859326|4946.1812859326|4946.1812859326|4946.1812859326|4946.1812859326|4946.1812859326|4946.1812859326|4946.1812859326|4946.1812859326|4946.1812859326|4834.0903177029|4792.7114641143|4708.1794045714|4634.5882273016|4630.4422559279|4630.4422559279|4537.8511246422|4537.8511246422|4537.8511246422|4537.8511246422||4537.8511246422|4537.8511246422|4537.8511246422|4508.4978526566|4508.4978526566|4508.4978526566|4508.4978526566|4508.4978526566|4508.4978526566|4508.4978526566|4508.4978526566|4508.4978526566|4508.4978526566|4508.4978526566|-5502.7742559795|-5502.7742559795|-5502.7742559795|-5502.7742559795|-5502.7742559795|-5584.9158399773|-5652.7953777525|-5712.050419725|-5872.38935525|-5874.2575617858|-5874.2575617858|-5874.2575617858|-5874.2575617858|-5874.2575617858|-5874.2575617858|-5874.2575617858|-5874.2575617858|-5874.2575617858|-5976.0084019842|-6099.1760022047|-6109.4177802274|-6133.8084554488|5496.5182725746|5496.5182725746|5496.5182725746|5496.5182725746|5345.9091917495|5271.6768797217|5232.6409774685|5161.382685142|5161.382685142|5161.382685142|5092.1576359778|5092.1576359778|5069.6751510864|5046.8352401866|5046.8352401866|5046.8352401866|5046.8352401866|4817.650266874|4805.1724998541|4805.1724998541|4791.5631545818|4791.5631545818|4791.5631545818|4791.5631545818|4791.5631545818|4763.1812828687|4717.9792031875|4625.5324479861|4497.4804977623|4350.1449975137|4058.105552793|3929.2283919922|3928.2255034186|3928.2255034186|3928.2255034186||3882.9142017514|3882.9142017514|3860.7891379647|3860.7891379647|3667.8609002095|3667.8609002095|3667.8609002095|3667.8609002095|3667.8609002095|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3616.0338910567|3555.1714704403|3555.1714704403|3472.9215684449||3472.9215684449|3357.8572982721||3314.8969980801|3314.727020686|3314.727020686|3314.727020686|||3283.977803316|3283.977803316|-3747.3418170471|-3747.3418170471|-3747.3418170471|-3747.3418170471|-3747.3418170471|-3747.3418170471|-3747.3418170471|-3905.5464633857|3450.936464956|3450.936464956|3447.6529011742|3447.6529011742|3447.6529011742|3359.7254457491|3350.982031789|3350.982031789|3344.5355908766||3309.2173570038|3309.2173570038|3309.2173570038|3309.2173570038|3309.2173570038|3309.2173570038|3309.2173570038|3309.2173570038|3309.2173570038|3309.2173570038|3309.2173570038
10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP|8.5668822114755|8.5668822114755|8.5048689119341|8.2998545691174|8.288727288423|8.2570260162001|8.2570260162001|8.2570260162001|8.2570260162001|8.2570260162001|8.2570260162001|8.2570260162001|8.2570260162001|8.2570260162001|8.2570260162001|8.2570260162001|8.2570260162001|8.2570260162001|8.2570260162001|8.2570260162001|8.2570260162001|8.2570260162001|8.2570260162001|8.1883628760053|7.9815140735521|-9.2456248611887|-9.2456248611887|-9.2456248611887|-9.3701391585094|8.2357483671877|8.2357483671877|8.2357483671877|8.0897203867936|7.9274671812084|7.8814996845444||||7.8814996845444|7.8814996845444|7.8814996845444|7.8814996845444|7.8766662949677|7.7782913454221|7.7782913454221|7.7291298206103|7.7291298206103|7.7291298206103|7.7291298206103|7.7291298206103|7.7291298206103|7.7291298206103||7.7291298206103|7.7291298206103||7.7117048195639|7.7117048195639|7.7117048195639|7.7117048195639|7.7117048195639|7.7117048195639|7.5713386990007|7.432042702191|7.402269637312|7.3286292298291|7.3286292298291|7.3286292298291|7.3286292298291|7.3286292298291|7.3286292298291|7.3286292298291|7.3286292298291|7.3286292298291|7.3286292298291|7.3286292298291|7.3286292298291|7.3286292298291|7.3286292298291|7.3286292298291|7.3286292298291|7.3286292298291|7.3286292298291|7.3286292298291|7.3286292298291|7.3286292298291||7.3286292298291|6.7262550971744|-8.1508498436397|-8.1508498436397|-8.1508498436397|-8.1508498436397|-8.1787219584193||-8.4652465780804|-8.4780514991095|7.0715759517684|7.0715759517684|7.0715759517684|7.0715759517684|7.0715759517684|7.0715759517684|7.0715759517684|7.0715759517684|7.0715759517684|7.0715759517684|5.9767511687824|-7.1316662143023|-7.1316662143023|-7.1316662143023|-7.1316662143023|-7.1316662143023|-7.1316662143023|-7.1316662143023|-7.3046289627586|-7.3903699942011|-7.3903699942011|-7.3903699942011|-7.3903699942011|-7.4059665277687|-7.4844071153234|-7.6326746149671|-7.7890829690973|-8.0156478229143|-8.247942269177|-8.3641981376184|-8.3641981376184|-8.4707008747009|-8.5766809414656|-8.6407736759165|-8.6407736759165|-9.4169827109309|-9.4169827109309|-9.4169827109309|-9.5522026624649|8.6232478203312|8.6232478203312|||8.6232478203312|8.3841644991256|8.3794939616581|8.3794939616581|8.3794939616581|8.3794939616581|8.3794939616581|8.3794939616581|8.3794939616581||8.2633264439261|8.0592516149587|8.0564156689362|8.0564156689362|8.0564156689362|8.0515727641534|8.0350808172702|-8.6195032896419|-8.6195032896419|-8.6195032896419|-8.6195032896419||-8.6195032896419|-8.6195032896419|-8.6195032896419|-8.6195032896419|-8.6195032896419|-8.6195032896419|-8.7067334181272|-8.7067334181272|-8.7067334181272|-8.7067334181272|-8.7067334181272|-8.7741484648876|-8.82960955378|-9.087172134381|-9.087172134381|-9.344080085734|-9.4795328987742|-9.55855276362|-9.55855276362|-9.55855276362|-9.55855276362|-9.55855276362|-9.55855276362|-9.55855276362|-9.55855276362|-9.55855276362|||-9.55855276362|-9.55855276362|-9.55855276362|-9.55855276362|-9.8483915569153|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322||9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322||9.0197157005322||9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|||9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322||9.0197157005322|9.0197157005322|9.0197157005322|9.0197157005322|-9.9250683394188|-9.9250683394188|-9.9250683394188|-9.9250683394188|-10.088964736805|-10.200265834785|-10.200265834785|-10.630850312949|-10.901358519367|-10.901358519367|-11.037620767809|-11.108467403228|-11.231630501013|-11.526811371093|-11.721457333306|-12.059952359441|-12.08050256862|-12.180593212469
10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP||||||||13.118394314015|13.118394314015|13.118394314015|13.118394314015|13.118394314015|13.118394314015|13.118394314015|13.118394314015|13.118394314015|13.118394314015|13.118394314015|13.118394314015|12.953835818263|-13.842943796384|-13.842943796384|-13.842943796384|-13.842943796384|-13.842943796384|-13.842943796384|-13.842943796384|-13.842943796384|-13.842943796384|-13.842943796384|-13.842943796384|-13.842943796384|-13.842943796384|-13.842943796384|-13.883826609969|-13.968140995634||-14.097934418401|-14.153259839704|-14.231400107995|-14.271000225958||13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.285072986368|13.283414778979|13.00934917162|12.677055270916|-13.278797003211|-13.278797003211|-13.278797003211|-13.278797003211|-13.278797003211|-13.343108067448|-13.353219585575|-13.353219585575|-13.434132237078|-13.517019798564||-13.517019798564|-13.517019798564|-13.561907563734|-13.561907563734|-13.561907563734|-13.561907563734|-13.588230753527|-13.759144995595|-13.762938947572||-13.819677711875|-13.819677711875|-13.894355057383||-13.894355057383|-14.043727661398|-14.090713414178|-14.090713414178||-14.220237635491|13.491208116147|13.491208116147|13.491208116147|13.491208116147|13.491208116147|13.491208116147|13.273565018544|13.196111416218|13.196111416218|13.196111416218|13.196111416218|13.196111416218|13.196111416218|13.196111416218|13.196111416218|13.196111416218|13.196111416218|13.196111416218|13.196111416218|13.196111416218|13.196111416218|13.196111416218|13.196111416218|13.196111416218|13.196111416218|13.196111416218|13.077999161264|13.077999161264|13.077999161264|12.796604060563|12.796604060563|12.521226670381|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|12.477231609481|-13.665227646336|-13.665227646336|-13.665227646336|-13.665227646336|-13.997475088421|-14.141106578299|-14.141106578299|-14.141106578299|-14.141106578299|-14.523451562931|-14.574530148578|-14.574530148578|-14.574530148578|-14.574530148578|-14.718922535659|-14.754358256394|-14.756305933654|-14.756305933654|-14.987562763094||13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|13.423481910272|11.478868503089||-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-12.531406372429|-13.018229398066|-13.570254653619|||-14.330288108875|-14.330288108875|-14.330288108875|-14.72809763384|-14.853441878956|-14.992712997509|-15.035026175166|-15.035026175166|-15.035026175166|-15.035026175166|-15.035026175166|-15.035026175166|-15.035026175166|-15.035026175166|-15.035026175166|14.195111028923|14.195111028923|14.195111028923|14.195111028923|14.195111028923
10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP||||||||-205.77381375853|-205.77381375853|-205.77381375853|-206.63757084281|-211.37507871424|-212.66675412693|-213.48673349004|-213.48673349004|-220.90192610004|200.80668573382|200.80668573382|200.80668573382|196.98973547386|196.98973547386|-214.89334989615|-214.89334989615|-214.89334989615|-214.89334989615|-214.89334989615|-214.89334989615|-214.89334989615|-214.89334989615|-214.89334989615|-214.89334989615|-214.89334989615|-214.89334989615|-214.89334989615|-214.89334989615|-214.89334989615||-214.89334989615|-214.89334989615|-214.89334989615|-214.89334989615||-214.89334989615|-214.89334989615|-214.89334989615|-214.89334989615|-214.89334989615|-216.99261099572|-217.07512332858|-217.62360904763|-217.62360904763|-218.92420870078|-218.92420870078|-219.87895237896|-219.87895237896|-219.87895237896|-219.87895237896|-219.87895237896|-219.87895237896|-219.87895237896|-219.87895237896|-219.87895237896|-219.87895237896|-219.87895237896|-219.87895237896|-221.33772486551|-223.34904304384|-223.34904304384|-227.91560338204|-233.85067042449|-239.7507449161|221.76562872767|221.76562872767|221.76562872767|221.76562872767|221.76562872767|221.76562872767|221.76562872767|221.76562872767|221.76562872767|221.76562872767|221.76562872767|221.76562872767|221.76562872767|221.76562872767||221.76562872767|221.76562872767|221.76562872767|221.76562872767|221.76562872767|221.76562872767|221.76562872767|221.76562872767|221.76562872767||221.76562872767|221.76562872767|221.76562872767||219.96180969742|217.36978559741|217.36978559741|217.36978559741||217.36978559741|217.36978559741|214.92529431095|214.92529431095|214.92529431095|214.92529431095|208.08366034549|203.50962260611|201.15432540112|201.15432540112|201.15432540112|201.15432540112|201.15432540112|197.14369489013|190.40966098903|-203.98162008983|-203.98162008983|-203.98162008983|-203.98162008983|-203.98162008983|-203.98162008983|-203.98162008983|-203.98162008983|-203.98162008983|-203.98162008983|-203.98162008983|-204.31681492571|-204.31681492571|189.64072647173|189.64072647173|189.64072647173|189.64072647173|189.64072647173|-209.48252614253|-213.34169571392|-214.49502054587|-214.49502054587|-214.49502054587|-214.49502054587|-214.49502054587|-214.49502054587|-215.27224505097|-216.41360561218|-219.20956179132|-221.17729087924|-222.50254542138|-223.00622891528|-223.00622891528|-228.00692101698|-230.06324557442|-230.72314268447|-230.72314268447|-232.21684282034|-232.21684282034|-235.46315868926|-238.23684298807|-240.3911641828|-240.3911641828|-253.29573798089|229.09466669288|229.09466669288|229.09466669288|222.46629632542|218.43477369491|212.10157246286|212.10157246286|208.62135914435|208.62135914435|208.62135914435|208.62135914435|208.62135914435|208.62135914435|208.62135914435|208.62135914435|208.62135914435|208.62135914435|208.62135914435|208.62135914435|208.62135914435|208.62135914435|208.62135914435|208.62135914435|205.69039904928|200.04488783253|199.29987536948||199.08319485498|198.78434567829|198.78434567829|198.78434567829|198.78434567829|198.78434567829|198.78434567829|198.78434567829|198.78434567829|198.78434567829|197.14927297587|196.61030330653|194.12255922947|191.44554006682|191.44554006682|191.44554006682|191.44554006682|191.44554006682|191.44554006682|191.44554006682||191.44554006682|191.44554006682|191.44554006682|185.02282229646|-216.15339118131|-216.15339118131|-216.15339118131|-216.15339118131|-216.15339118131|-216.15339118131|-216.15339118131|-216.15339118131|-216.15339118131|-216.15339118131|-216.15339118131|-216.15339118131|-231.89265686812|-250.26961874235|||-264.35755400291|-264.35755400291|-265.39728222545|-267.64095314124|-267.64095314124|-267.64095314124|-267.64095314124|-267.64095314124|-267.64095314124|-267.64095314124|-267.64095314124|-272.22031252005|-272.22031252005|-273.82812502228|-281.92013891364|-285.32115915265|-285.32115915265|253.37979852557|253.37979852557|253.37979852557
10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP||||||||-39.641505338924|-40.137784006614|-40.928093383068|-41.014545490736|-42.067957315908|-42.067957315908|-43.069953717641|-43.118154254288|-43.118154254288|-44.589613718821|38.61153984618|36.004489057062|35.425492237286|35.425492237286|35.425492237286|35.425492237286|35.425492237286|35.425492237286|35.425492237286|35.203322037808|-39.226453016874|-39.226453016874|-39.427713250877|-39.427713250877|-39.427713250877|-39.427713250877|-39.511346233953|-40.065386866054|-40.712298709718||-40.712298709718|-40.712298709718|-40.712298709718|-40.712298709718||-41.02344643265|-41.02344643265|-41.02344643265|-41.02344643265|-41.02344643265|-41.387160159813|37.677195669195|37.677195669195|37.677195669195|37.677195669195|37.677195669195|37.677195669195|37.677195669195|37.677195669195|37.677195669195|37.677195669195|37.677195669195|37.677195669195|36.338552820441|35.667836679084|34.38093112692|34.342696535075|34.342696535075|34.342696535075|34.342696535075|34.342696535075|34.342696535075|34.342696535075|34.342696535075|34.342696535075|34.342696535075|34.342696535075|34.342696535075|33.836328466164|-36.509636817788|-36.569039170847|-37.293377153195|-37.703752561981|-38.245837578701|-38.500928862809|-38.687144155766|-39.26445470826|-39.26445470826||-39.26445470826|-39.26445470826|-39.26445470826|-39.26445470826|-39.66884068401|-39.66986417073|-39.66986417073|-40.030385279581|-40.030385279581||-40.515478147781|-40.515478147781|-40.515478147781||-40.515478147781|-40.515478147781|-40.515478147781|-40.515478147781||-40.515478147781|-40.515478147781|-40.515478147781|-40.515478147781|-40.515478147781|-40.515478147781|-40.515478147781|-40.515478147781|-40.515478147781|-40.642196670413|-40.677441083987|-40.955490601946|-41.051233686865|-41.051233686865|-41.051233686865|-41.051233686865|-41.051233686865|-41.051233686865|-41.051233686865|-41.051233686865|-41.798581303793|-41.798581303793|-41.798581303793|-41.798581303793|-42.042868496795|-42.108787744894|-42.108787744894|-42.41254384612|-42.508382771798|-42.950980688011|-43.383250226063|-43.383250226063|-43.383250226063|-43.383250226063|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-43.793000380456|-44.364446181124|-45.402164373205|-45.55637386675|-45.55637386675|-45.926526688154|-46.61558728595|-46.875652370403|-47.547947841165|-48.053275167144|-48.067527200554|-48.091696423264|-48.618551539019|-49.656723126918|-50.771357334488|-50.91649115335|-50.91649115335|-52.265546404112|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053||47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053|47.219532680053||45.793925708685|44.176582806809|43.218424154105|41.97324893296|41.916199254049|41.916199254049|41.916199254049|41.916199254049|41.916199254049|41.034666007375|37.574629405709|-46.490069679939|-46.490069679939|-46.490069679939|-46.490069679939|-46.490069679939|-47.655630646506|-50.139590115855|||-54.821768278888|-55.182521284743|-55.622244346057|50.02703247984|50.02703247984|50.02703247984|50.02703247984|50.02703247984|50.02703247984|50.02703247984|50.02703247984|49.609300624684|49.609300624684|48.210334366511|-52.710048602717|-52.710048602717|-52.710048602717|-52.710048602717|-53.424179894977|48.786114789704
10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP|35.88377630225|35.433084932866|34.85954058601|34.415874792012|34.415874792012|34.415874792012|34.415874792012|34.415874792012|34.415874792012|34.415874792012|34.415874792012|34.415874792012|34.415874792012|34.173752776311||34.173752776311|34.173752776311|34.173752776311|33.584170438102|33.301853923059|33.26648617877|33.26648617877|33.186324720298|33.186324720298|33.186324720298|33.186324720298|33.186324720298|33.186324720298|32.424804719195|32.10478553055|32.067324539465|32.067324539465|32.067324539465|32.067324539465|32.067324539465|32.067324539465||32.067324539465|32.067324539465|31.735368708091|31.735368708091||31.735368708091|31.370964875174|31.044959031159|30.874399991625|30.346556393961|30.112920611412|30.112920611412|30.112920611412||30.112920611412|30.112920611412|30.112920611412|30.112920611412|30.112920611412|30.112920611412|30.112920611412|30.112920611412|30.112920611412|29.98841950729|-31.476703634074|-31.476703634074|-31.476703634074|-31.476703634074|-31.476703634074|-31.476703634074|-31.476703634074|-31.476703634074||-31.476703634074|-31.476703634074|-31.476703634074|-31.476703634074|-31.476703634074|-31.476703634074|-31.476703634074|-31.476703634074|-31.476703634074|-31.476703634074|-31.476703634074|-31.476703634074|-31.476703634074|-31.476703634074|-31.61744805421|-31.651018958872|-31.651018958872|-31.651018958872|-31.848910072982|-31.936493860277|-31.936493860277|-31.951349795345|-31.951349795345|-32.10427767754|-32.439198356209|30.530846946543|30.530846946543|30.530846946543|30.530846946543|30.530846946543|30.530846946543|30.530846946543|30.530846946543|30.530846946543|30.530846946543|30.530846946543|30.530846946543|30.530846946543|30.530846946543|30.530846946543|30.530846946543|30.530846946543|30.530846946543||30.530846946543|30.530846946543|30.530846946543|30.530846946543|30.530846946543|30.530846946543|30.176496895492|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-31.995894762333|-32.149807853811|-32.149807853811|-32.149807853811|-32.149807853811|-32.149807853811|-32.149807853811|-32.149807853811|-32.149807853811|-32.149807853811|-32.149807853811|-32.149807853811|-32.149807853811|-32.149807853811|-32.149807853811|-32.149807853811|-32.260897233876|-32.687278980571|30.598777060541|30.598777060541|30.598777060541|30.598777060541|30.598777060541|30.598777060541|30.598777060541|30.598777060541|30.598777060541|30.598777060541|30.598777060541|30.598777060541|30.598777060541|30.598777060541|30.532532644308|30.387256993228|30.358222080511|30.358222080511|30.358222080511|30.358222080511|30.358222080511|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502||-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|||-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.147969660502|-32.392189168645|-32.573543283358|-32.828937235822|-32.842151632297|-32.858502271427|30.618663358019|30.618663358019|30.618663358019|30.618663358019||30.618663358019|30.618663358019|30.618663358019|30.618663358019|30.618663358019|30.618663358019|30.618663358019
10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP|-391.2441720239|-391.2441720239|-391.2441720239|-391.2441720239|-391.2441720239|-391.34456091074|-391.34456091074|-391.34456091074|-391.34456091074|-391.34456091074|-391.34456091074|-391.34456091074|-391.34456091074|-391.34456091074|-391.34456091074|-391.34456091074|-391.34456091074|-391.34456091074|-391.34456091074||-391.34456091074|-391.34456091074|-391.34456091074|-394.80785528981|-404.01427212649|-410.2658647||-414.14541132574|-415.41711894809|-416.20234862233|-418.08595647707|-420.73994689401|-422.31937763885|-424.14244301334|-424.14244301334|-424.14244301334|-424.310242606|-424.310242606|-424.310242606|-426.7169402979|-427.19965628828||-427.19965628828|-427.19965628828|-427.19965628828|-427.19965628828|-427.19965628828|-427.19965628828|-427.19965628828|-427.19965628828|-427.19965628828|-427.19965628828|-427.19965628828|-427.19965628828|-427.19965628828|-429.44102175035|-429.44102175035|-429.44102175035|-429.44102175035|-429.44102175035|-429.44102175035|-429.44102175035|-429.44102175035|-429.44102175035|-434.64557226276|-441.13398613505|-443.07662820344|-449.06571461895|-456.46746441765|-458.19680517675|-458.19680517675|-458.19680517675|-458.19680517675|-458.19680517675|-458.19680517675|-458.95200643011|-461.51728864889||-461.51728864889|-463.56919570743|-468.43244103126|-468.98939588204|-468.98939588204|-468.98939588204|-468.98939588204|-468.98939588204|-468.98939588204||-468.98939588204|-468.98939588204|-468.98939588204|-468.98939588204|-468.98939588204|-468.98939588204|-473.29656216983|-476.02394948937|-478.45469959773|-478.45469959773|-478.45469959773|-478.45469959773|-478.45469959773||-478.45469959773|-478.45469959773|-478.45469959773|-478.45469959773|-490.86354900507|-499.44562017816|452.19824066428|452.19824066428|452.19824066428|452.19824066428|449.01471625729|448.08196294587|448.08196294587|448.08196294587|448.08196294587|448.08196294587|448.08196294587|448.08196294587|448.08196294587|448.08196294587|439.26329758743|432.40366398603|426.81825368349|426.81825368349|426.81825368349||426.81825368349|426.81825368349|426.81825368349|426.25555388653|426.25555388653|416.20191427174|-477.31731917126||-477.31731917126|-480.63868254272|-481.79193665257|-481.79193665257|-481.79193665257|-481.79193665257|-481.79193665257|-489.29937846651|-490.75763731522|-501.59737682919|-510.72764566851|463.24732640092|463.24732640092|463.24732640092|463.24732640092|463.24732640092|463.24732640092|463.24732640092|463.24732640092|463.24732640092|457.48593619471|455.72610564816|455.72610564816|455.72610564816|455.72610564816|455.72610564816|447.88732502845|447.8220339129|446.98004853169|414.00282559837|-444.60022938896|-444.60022938896|-444.60022938896|-444.60022938896|-444.60022938896|-444.60022938896|-444.60022938896|-444.60022938896|-444.60022938896|-444.60022938896|-453.88914546093|409.48490867775|409.48490867775|409.48490867775|409.48490867775|409.48490867775|409.48490867775|409.48490867775|409.48490867775|405.766567232|402.33583180026|402.33583180026|402.33583180026|397.74536256344|396.63652175832|395.88224775447|395.05472073468|395.05472073468|395.05472073468|395.05472073468|-444.46366162092|-444.46366162092|-444.46366162092|-444.46366162092|-444.46366162092|-444.46366162092|-444.46366162092|-444.46366162092|-444.46366162092|-444.46366162092|-446.32180047661|-446.32180047661|-449.11033488015|-449.39947089123|-449.39947089123||-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429||-450.8039935429|-450.8039935429|-450.8039935429||-450.8039935429||-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429||-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-450.8039935429|-451.08499350361||-457.17499006912|-460.19165970136|-463.21086206281|-463.21086206281|-463.21086206281|-463.21086206281
10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP||||||||-56.371683659319|-56.838899291598|-56.838899291598|-56.838899291598|-59.280553594815|-59.280553594815|-59.280553594815|-60.3172821111|-62.963646790112|52.252991520112|52.252991520112|52.252991520112|52.252991520112|52.252991520112|52.252991520112|52.252991520112|49.875544056567|48.317270580566|48.102804438612|48.102804438612|46.958671216988|43.481857967403|42.877062585648|38.771737604998|38.365125896445|38.365125896445|38.365125896445|38.365125896445|38.365125896445||38.244803421512|38.244803421512|38.244803421512|38.244803421512||38.244803421512|38.244803421512|38.244803421512|38.244803421512|38.244803421512|38.244803421512|38.244803421512|38.244803421512|38.244803421512|-41.813004492041|-41.813004492041|-41.813004492041|-41.813004492041|-41.813004492041|-41.813004492041|-42.258893329033|-42.337657855759|-43.108508771007|-43.695567971407|-44.060585499707|-44.060585499707|-44.060585499707|-44.067316586114|-45.085905876796|-46.131365247029|-46.131365247029|-46.270736665215|-46.270736665215|-46.270736665215|-46.270736665215|-46.270736665215|-47.245452010448|-47.245452010448|-47.245452010448|-47.245452010448|-47.245452010448|40.040484656004|40.040484656004|40.040484656004|40.040484656004|40.040484656004|38.397761279905|36.139177885943||35.968532128791|34.348371236037|34.248188566842|31.970209518713|31.352860988798|31.352860988798|31.352860988798|30.264289182228|29.558690970085||29.558690970085|28.883691554382|28.883691554382||28.883691554382|28.883691554382|28.883691554382|28.883691554382||28.883691554382|28.883691554382|28.883691554382|28.883691554382|28.883691554382|28.883691554382|28.883691554382|28.883691554382|28.883691554382|28.883691554382|27.765213177286|27.286347466136|27.189671947909|27.189671947909|27.189671947909|27.189671947909|27.189671947909|27.189671947909|27.189671947909|27.189671947909|27.189671947909|27.189671947909|27.189671947909|27.189671947909|27.189671947909|27.189671947909|27.189671947909|27.189671947909|27.189671947909|27.189671947909|27.189671947909|27.189671947909|27.189671947909|27.189671947909|27.189671947909|27.189671947909|27.189671947909|26.960745867041|26.520273694228|25.865174845865|25.865174845865|25.865174845865|25.865174845865|25.677971393985|25.536635963037|25.376817164503|24.91590704927|-26.983782628988|-26.983782628988|-26.983782628988|-26.983782628988|-26.983782628988|-26.983782628988|-26.983782628988|-26.983782628988|-26.983782628988|-26.983782628988|-26.983782628988|-26.983782628988|-27.123561217982|-27.123561217982|-27.123561217982|-27.123561217982|-27.123561217982|-27.123561217982|-27.123561217982|-27.123561217982|-27.123561217982|-27.123561217982|-27.123561217982|-27.619771935428|-27.619771935428|-27.619771935428|-27.619771935428|-27.619771935428|-27.619771935428|-27.619771935428|-27.619771935428|-27.619771935428|-27.71083414811|-27.71083414811|-27.71083414811|-27.71083414811|-27.71083414811|-27.989816377098||26.057375391575|26.057375391575|26.057375391575|26.057375391575|26.057375391575|26.057375391575|26.057375391575|25.699861906472|25.323287255606|25.323287255606|25.077245287554|25.077245287554|25.077245287554|24.830273050353|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757||-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-26.789076703757|-28.546196507049|-30.756884626363|||-32.139981262741|-32.139981262741|-32.283313213517|-32.653055400945|-32.653055400945|-32.653055400945|-32.653055400945|-32.653055400945|-32.653055400945|-32.653055400945|-32.653055400945|-32.653055400945|-32.653055400945|-32.653055400945|-33.032655181023|30.927352693293|30.927352693293|30.927352693293|30.927352693293|30.927352693293
10076|50183|/equities/fortressa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP|17.67184594181|17.67184594181|17.67184594181|17.535613095648|17.535613095648|17.500681069037||17.25024873062|17.25024873062|17.25024873062|16.890719533905|16.890719533905|16.890719533905|16.890719533905|16.35375502979|16.35375502979|16.35375502979|16.35375502979|16.031831530867|16.031831530867|16.031831530867|15.752035436959|15.352261236345|15.291177992609|15.291177992609|15.291177992609|15.291177992609|15.291177992609|15.291177992609|15.164475529645|15.164475529645|15.164475529645|15.016085299358|14.815094268438|14.616118386301|14.616118386301||14.616118386301|14.616118386301|14.616118386301|14.616118386301|14.616118386301|14.570687297222|14.545208404723|14.430787561407|14.391187147828|14.391187147828|14.391187147828|14.391187147828|14.391187147828|14.391187147828|14.365207465194|14.326182374863|14.326182374863|14.267980321147|14.136644451594|14.072124378879|14.072124378879|||14.072124378879|14.072124378879|14.072124378879|14.072124378879|14.072124378879|14.072124378879|14.072124378879|14.072124378879|14.072124378879|14.072124378879|14.072124378879|14.072124378879|14.013593797101|14.013593797101|14.013593797101|14.013593797101|14.013593797101|14.013593797101|14.013593797101|14.013593797101|14.013593797101|14.013593797101|13.920659785154|13.79239994142|13.773051685152|13.773051685152|13.773051685152|13.773051685152|13.773051685152|13.773051685152|13.773051685152|13.773051685152|13.773051685152|13.358946528763|-14.610188349971|-14.610188349971|-14.610188349971|-14.610188349971|-14.610188349971|-14.610188349971|-14.610188349971|-14.610188349971|-14.610188349971|-14.610188349971|-14.813195822279|-14.813195822279|-15.197995209739|13.892393442441|13.892393442441|13.892393442441|13.755437211249|-14.966558070902|-14.966558070902|-14.966558070902|-14.966558070902|-14.966558070902|-14.966558070902|-14.966558070902|-14.98228676664|-14.98654111534||-14.98654111534|-14.98654111534|-14.98654111534|-15.246156943171|14.662073477104|14.662073477104|14.662073477104|14.662073477104|14.662073477104|14.662073477104|14.662073477104|14.662073477104|14.662073477104|14.662073477104|14.662073477104|14.662073477104|14.662073477104|14.662073477104|14.662073477104|14.662073477104|14.662073477104|14.662073477104|14.533957090387|14.533957090387|14.533957090387|14.533957090387|14.533957090387|14.533957090387|14.533957090387|14.432174672031|14.33297230286|14.02274679125|13.931169097078|13.931169097078|13.881855188092|13.596505149957|13.385006093048|13.244450674082|13.19993952766|13.19993952766|13.102711031337|12.971722483007|12.971722483007|12.971722483007|12.851913954779|12.668793442034|12.540326120879|12.536473382872|12.434971135371||12.088856530976|11.962618007475|11.947353458199|-12.983088846188|-12.983088846188|-12.983088846188|-13.115830041171|-13.115830041171|-13.115830041171|-13.115830041171|12.752998222282|12.752998222282|12.752998222282|12.752998222282|||12.752998222282|12.752998222282|12.752998222282|12.752998222282|12.752998222282|12.752998222282|12.708887538833|12.618207995011|12.5841198673|12.546244169844|12.514756123292|12.514756123292|12.514756123292|12.514756123292|12.514756123292|12.514756123292|12.514756123292|12.514756123292|12.514756123292|12.514756123292|12.514756123292|12.45528450726|12.233649738614|12.126277243632|11.97086417624|11.853738174931|11.651375304876|11.354305915499|11.335340531297|11.322599922758|10.886222613234|10.454136067385|-11.783253415606|-11.783253415606|-11.783253415606|-11.783253415606|-11.783253415606|-11.783253415606|-11.783253415606|-11.783253415606|-11.783253415606|-11.783253415606|-11.783253415606|-12.306948485398|-13.252164856619|-13.275821823184|||-13.275821823184|-13.409245855614|-13.415924877745|-13.415924877745|-13.415924877745|-13.415924877745|-13.502719016317|-13.502719016317|-13.502719016317|-13.502719016317|-13.502719016317|-13.502719016317|-13.502719016317|-13.502719016317|-13.764467716515|-13.764467716515|-13.78254493937
10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP||||||||16.168572910533|16.097928386542|16.097928386542|16.050528521416|16.050528521416|15.995819628801|15.995819628801|15.995819628801|15.995819628801|15.995819628801|15.995819628801|15.995819628801|15.78424418035|15.518003542321|15.518003542321|15.518003542321|15.518003542321|15.518003542321|15.518003542321|15.518003542321|15.518003542321|15.518003542321|15.518003542321|15.518003542321|15.518003542321|15.518003542321|15.518003542321|15.518003542321|15.518003542321||15.518003542321|15.518003542321|15.518003542321|15.518003542321||15.518003542321|15.518003542321|15.518003542321|15.518003542321|15.518003542321|15.518003542321|15.518003542321|15.518003542321|15.518003542321|15.518003542321|15.518003542321|15.518003542321|15.518003542321|15.518003542321|15.518003542321|15.508892040669|15.1952112002|15.1952112002|15.1952112002|15.1952112002|15.1952112002|15.1952112002|15.1952112002|15.1952112002|15.1952112002|15.1952112002|15.1952112002|15.1952112002|15.1952112002|15.1952112002|14.76134615947|14.551496093021|-15.256216875049|-15.256216875049|-15.256216875049|-15.256216875049|-15.456907925046|-15.591008328769|-15.781676185765|-15.805243059026|-15.805243059026|-15.805243059026|-15.805243059026||-15.805243059026|-15.805243059026|-15.805243059026|-15.805243059026|-15.805243059026|-15.805243059026|-15.805243059026||-15.805243059026||-15.805243059026|-15.805243059026|-15.805243059026||-15.805243059026|-15.903224487612|-15.903224487612|-15.903224487612||-15.903224487612|-15.903224487612|-15.903224487612|-15.903224487612|-15.903224487612|-15.903224487612|-16.043794985551|-16.043794985551|-16.070883455032|-16.185967715868|-16.185967715868|-16.226075367009|-16.348555307622|-16.348555307622|-16.348555307622|-16.348555307622|-16.348555307622|-16.348555307622|-16.476172214344|-16.556858280847|-16.732619951776|-16.825133587046|-16.845309862621|-16.845309862621|-16.845309862621|-16.845309862621|-16.845309862621|-16.845309862621|-16.845309862621|-16.845309862621|-16.845309862621|-16.845309862621|-16.845309862621|-16.845309862621|-16.845309862621|-17.044788662071|15.996416474182|15.996416474182|15.996416474182|15.996416474182|15.996416474182|15.996416474182|15.996416474182|15.996416474182|15.996416474182|15.996416474182|15.996416474182|15.996416474182|15.996416474182|15.996416474182|15.884907511427|15.652369703143|15.652369703143|15.652369703143|15.652369703143|15.451335332166|15.451335332166|15.451335332166|15.451335332166|15.418149945218|15.309055960928|15.162840221496|14.980933664211|14.904263434761|14.904263434761|14.904263434761|14.704736959|-15.775737793821|-15.775737793821|-15.775737793821|-16.048042014328|-16.261713137325|-16.461197332667|-16.461197332667|-16.461197332667|-16.48744154432|-16.730490530625|-16.773962065459|-16.773962065459|-16.773962065459|-16.773962065459|-16.773962065459|-16.857180327045|-16.891311506284|-16.990346383002||-17.603162287503|16.575288982341|16.575288982341|16.575288982341|16.575288982341|16.575288982341|16.575288982341|16.402877838851|16.402877838851|16.402877838851|16.402877838851|16.402877838851|16.402877838851|16.402877838851|16.402877838851|16.402877838851|16.402877838851|16.272642488216|-17.053114800717|-17.053114800717||-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.053114800717|-17.547905397709|-17.892117447649|||-19.113463661179|-19.118165148022|-19.118165148022|-19.639627179308|18.638758350416|18.638758350416|18.638758350416|18.638758350416|18.638758350416|18.638758350416|18.633343833223|18.633343833223|18.538847769359|18.538847769359|18.538847769359|18.538847769359|18.538847769359|18.538847769359|18.279275405251|18.202945772382
10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP||||||||-181.11253894186|-181.11253894186|-181.11253894186|-181.11253894186|-187.40282104651|-188.54365026956|-188.54365026956|-188.54365026956|160.71707777845|160.71707777845|160.71707777845|160.71707777845|156.40767933109|156.40767933109|156.40767933109|156.40767933109|156.40767933109|156.40767933109|156.40767933109|156.40767933109|156.40767933109|156.40767933109|154.2585325901|153.93954640754|153.93954640754|144.59949600837|135.83277334264|133.36974815849|132.16083128721||130.03453878299|130.03453878299|130.03453878299|130.03453878299||130.03453878299|130.03453878299|130.03453878299|130.03453878299|130.03453878299|130.03453878299|130.03453878299|130.03453878299|130.03453878299|130.03453878299|130.03453878299|130.03453878299|128.76479942797|128.76479942797|128.76479942797|128.26644380886|128.11289359118|128.11289359118|126.5421039902|-144.63419602164|-144.63419602164|-144.63419602164|-144.63419602164|-145.63607136027|-145.63607136027|-145.63607136027|-147.37341262252|-151.99823624725|-153.22026249694|-156.16140277438|141.08322019027|141.08322019027|141.08322019027|141.08322019027|141.08322019027|141.08322019027|141.08322019027|141.08322019027|138.87730054605|138.87730054605|138.87730054605|138.87730054605|138.87730054605||138.87730054605|138.87730054605|138.87730054605|138.87730054605|138.87730054605|138.87730054605|138.87730054605|138.87730054605|138.87730054605||138.87730054605|138.87730054605|138.87730054605||138.87730054605|138.87730054605|138.87730054605|138.87730054605||138.87730054605|138.87730054605|138.87730054605|138.87730054605|137.14144505117|134.60054944588|134.60054944588|134.58394382876|134.25993758751|132.98326398612|-143.891850786|-143.891850786|-143.891850786|-143.891850786|-143.891850786|-143.891850786|-143.891850786|-143.891850786|-143.891850786|-145.54650087333|-149.07944541481|-149.16899233857|-149.16899233857|-149.16899233857|-149.48949671428|-149.48949671428|-150.84944079364|-151.2493786596|-154.77708739956|-155.44150654859|142.85321089357|142.85321089357|142.85321089357|142.85321089357|142.85321089357|142.85321089357|140.2813454373|139.77943881148|139.77943881148|138.81048756831|137.62764410627|137.62764410627|137.62764410627|137.62764410627|137.62764410627|137.24727929585|137.24727929585|137.24727929585|137.24727929585|137.24727929585|137.24727929585|137.20343122945|137.20343122945|135.63502464052|135.63502464052|135.63502464052|135.63502464052|135.63502464052|135.63502464052|135.63502464052|135.63502464052|135.63502464052|135.63502464052|135.63502464052|135.63502464052|135.63502464052|131.37070931854|131.37070931854|131.37070931854|131.37070931854|131.37070931854|131.37070931854|131.37070931854|131.37070931854|131.37070931854|131.37070931854|131.37070931854|130.81098671953|130.81098671953|130.81098671953|128.67980460284|128.67980460284|128.67980460284|128.67980460284|128.67980460284||128.67980460284|128.67980460284|128.67980460284|128.67980460284|128.67980460284|128.67980460284|128.67980460284|128.67980460284|128.67980460284|128.67980460284|128.39422733649|128.27136370721|126.7181818969|124.43686877434|121.48540974927|120.72628621868|120.72628621868|120.72628621868|120.72628621868|120.72628621868||118.41809579853|116.60343977614|-135.50180668472|-135.50180668472|-135.50180668472|-135.50180668472|-135.50180668472|-135.50180668472|-135.50180668472|-135.50180668472|-135.50180668472|-135.50180668472|-135.50180668472|-135.50180668472|-135.50180668472|-135.50180668472|-146.11311853858|-157.57013170953|||-164.80571815992|-164.80571815992|-164.83968684435|-173.71076316039|-179.0119590671|-183.15217674122|-183.53019637914|-184.92244042127|-186.66075503603|-186.66075503603|-186.66075503603|-188.55350485052|-188.55350485052|-188.55350485052|-193.10597373185|-193.10597373185|-193.10597373185|-196.86774859095|-198.35482181214|-198.35482181214
10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP||||||||-62.35768749988|-63.557640273335|-63.557640273335|-63.986265614035|-66.818070997135|-68.231191014069|-68.429865341149|57.170837426466|57.170837426466|57.170837426466|57.170837426466|57.170837426466|57.170837426466|57.170837426466|57.170837426466|56.362038109349|51.124487000093|50.430345315807|50.430345315807|50.430345315807|50.430345315807|50.430345315807|50.430345315807|50.430345315807|50.430345315807|50.430345315807|50.430345315807|49.089271089626|47.932525340266||46.925028367779|46.522253826748|46.47472575361|46.131313431008||46.131313431008|46.131313431008|46.125872550819|46.125872550819|46.125872550819|45.550797637236|-51.780804130786|-51.780804130786|-51.780804130786|-51.780804130786|-51.780804130786|-51.780804130786|-51.780804130786|-51.780804130786|-51.780804130786|-51.780804130786|-51.780804130786|-51.780804130786|-51.780804130786|-51.780804130786|-51.780804130786|-51.780804130786|-51.780804130786|-52.162003487739|-52.910499230325|-52.910499230325|-53.781111442711|-55.087346937553|-56.288719921527|-57.420798175001|-58.055515511337|-58.055515511337|-58.055515511337|-58.055515511337|-60.389461975962|-61.171625011132|-64.5073598943|-64.991511671835|-66.529456395898|-67.370591908327|-67.370591908327|-67.370591908327|-67.370591908327||-67.370591908327|-67.370591908327|-67.370591908327|-67.370591908327|-67.370591908327|-67.370591908327|-67.370591908327|-67.370591908327|56.979327754458||56.979327754458|56.979327754458|56.979327754458||56.979327754458|56.979327754458|56.979327754458|56.979327754458||56.979327754458|56.979327754458|56.979327754458|56.979327754458|56.979327754458|56.979327754458|56.979327754458|56.388146272721|54.714603917932|51.066227719889|49.093281276575|49.093281276575|49.093281276575|49.093281276575|47.131423640639|46.712693824139|45.991881730122|41.499312482458|40.650050207669|40.650050207669|40.650050207669|40.650050207669|40.650050207669|40.650050207669|39.308389924958|38.867654454923|37.922393838803|37.447092670766|37.447092670766|36.788435876996|36.770485282641|36.389429278618|34.988253058599|34.411876133897|34.411876133897|34.411876133897|34.411876133897|34.411876133897|34.411876133897|34.386287676986|34.386287676986|34.386287676986|34.386287676986|34.386287676986|34.386287676986|34.386287676986|34.386287676986|34.386287676986|34.386287676986|34.386287676986|34.386287676986|33.551430370737|32.474498163236|32.474498163236|32.474498163236|32.474498163236|32.474498163236|32.474498163236|32.474498163236|32.474498163236|32.474498163236|32.474498163236|32.474498163236|32.474498163236|32.474498163236|32.474498163236|31.432776966109|-36.270472111833|-36.270472111833|-36.270472111833|-36.908857732495|-37.732063511434|-37.760788438173|-37.760788438173|-37.760788438173|-38.304835609349|-38.304835609349|-38.304835609349|-38.304835609349|-38.304835609349|-38.304835609349|-38.304835609349|-38.304835609349|-38.304835609349|-38.683150931368||-40.422945945538|-41.544939854716|36.044535215374|36.044535215374|36.044535215374|36.044535215374|34.993354821777|34.993354821777|34.993354821777|34.993354821777|34.992617316352|34.894574795947|34.538417457193|32.956574570967|-36.56346573332|-36.56346573332|-36.56346573332|-36.56346573332|-36.56346573332|-36.56346573332||-36.56346573332|-36.56346573332|-36.56346573332|-36.56346573332|-36.56346573332|-36.56346573332|-36.56346573332|-38.137184826302|-38.528504271413|-38.528504271413|-38.528504271413|-38.528504271413|-38.528504271413|-38.528504271413|-38.528504271413|-38.528504271413|-41.270560047257|-44.561732368588|||-47.552758911656|-47.552758911656|-47.894730386256|-50.266368028322|-50.726630456244|-50.726630456244|-50.726630456244|-50.726630456244|-50.726630456244|-50.726630456244|-50.726630456244|-51.160146562033|-51.712525098624|-51.712525098624|-52.700376337696|47.5523484374|47.5523484374|47.5523484374|47.5523484374|47.5523484374
10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP|1274.4058412696|1274.4058412696|1274.4058412696|1274.4058412696|1274.4058412696|1274.4058412696|1274.4058412696|1274.4058412696|1268.3842436633|1227.6047463772|1220.1997412896|1220.1997412896|1210.9330553717|-1363.8048254538|-1363.8048254538|-1439.2220703285|-1439.3428913435|-1439.3428913435|-1439.3428913435||-1443.2448957171|-1443.2448957171|-1443.2448957171|-1484.6053786505|-1510.4213888429|-1510.4213888429||-1510.4213888429|-1510.4213888429|-1510.4213888429|-1524.4682369521|-1530.3750820162|-1530.3750820162|-1530.3750820162|-1530.3750820162|-1530.3750820162|-1530.3750820162|-1536.138980018|-1537.6599900048|-1561.0222016221|-1582.4746874577||-1587.6190068733|-1587.6190068733|-1587.6190068733|-1587.6190068733|-1587.6190068733|-1601.2988558358|-1612.7866654093|-1612.7866654093|-1612.7866654093|-1612.7866654093|-1612.7866654093|-1612.7866654093|-1646.8594251894|1530.82338217|1530.82338217|1530.82338217|1530.82338217|1530.82338217|1530.82338217|1530.82338217|1530.82338217|1530.82338217|1530.82338217|1530.82338217|1530.82338217|1530.82338217|1530.82338217|1530.82338217|1530.82338217|1530.82338217|1530.82338217|1530.82338217|1530.82338217|1530.82338217|1530.82338217||1530.82338217|1530.82338217|1530.82338217|1530.82338217|1530.82338217|1530.82338217|1513.0001252008|1513.0001252008|1513.0001252008||1513.0001252008|1513.0001252008|1513.0001252008|1513.0001252008|1510.8526318427|1510.8526318427|1499.8806572883|1467.6674186884|-1564.230719714|-1564.230719714|-1564.230719714|-1564.230719714|-1564.230719714||-1564.230719714|-1564.230719714|-1585.8835360149|-1585.8835360149|1494.7917273946|1494.7917273946|1494.7917273946|1494.7917273946|1494.7917273946|1494.7917273946|1468.1630426455|-1560.7870283819|-1560.7870283819|-1560.7870283819|-1560.7870283819|-1560.7870283819|-1560.7870283819|-1560.7870283819|-1560.7870283819|-1560.7870283819|-1560.7870283819|-1560.7870283819|-1560.7870283819|-1560.7870283819|-1596.3689082173||-1616.0236668416|-1616.0236668416|-1616.0236668416|-1616.0236668416|-1616.0236668416|-1616.0236668416|-1616.0236668416||-1616.0236668416|-1616.0236668416|-1616.0236668416|-1616.0236668416|-1616.0236668416|-1616.0236668416|-1616.0236668416|-1616.0236668416|-1616.0236668416|-1616.0236668416|-1634.892982146|-1674.725492315|-1682.0338315219|-1710.3432003889|-1779.275810762|-1817.9564129994|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|-1822.9653536128|1639.1339771419|1639.1339771419|1639.1339771419|1639.1339771419|1639.1339771419|1639.1339771419|1639.1339771419|1624.1099908781|1615.6222120868|1571.6246963725|1545.2830081765|1544.6589088245|1450.3932198202|1406.8869570268|1394.7187977382|1364.7431085979|1343.3162096768|1343.3162096768|1320.2013196712|1314.2348104854|1308.9046920959|1308.9046920959|1290.3163571031|1241.9570512409|-1363.6710916302|-1363.6710916302|-1363.6710916302|-1363.6710916302|-1363.6710916302|1226.7700729989|1226.7700729989|1226.7700729989|1226.7700729989|1226.7700729989||1226.7700729989|1226.7700729989|1226.7700729989|1226.7700729989|1226.7700729989|1193.8778534623|1188.8031786517|1145.9924437818||1105.3138291369|1104.3045880364|1104.3045880364||1104.3045880364||1104.3045880364|1104.3045880364|1104.3045880364|1104.3045880364|1104.3045880364|1104.3045880364|1104.3045880364||1104.3045880364|1104.3045880364|1104.3045880364|1104.3045880364|1104.3045880364|1052.0661533195|-1194.057036885|-1194.057036885|-1194.057036885|-1194.057036885||-1224.5217619035|-1240.1367471597|-1240.1367471597|-1256.1233416974|-1256.1233416974|-1256.1233416974
10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.6224277098413|1.5945872749046|1.5945872749046|1.5945872749046|1.5945872749046||1.5945872749046|1.5945872749046|1.5945872749046|1.5945872749046|1.5945872749046|1.5945872749046|1.5945872749046|1.5945872749046|1.5945872749046|1.5945872749046|1.5945872749046|1.5945872749046|1.5945872749046|1.5945872749046|1.5945872749046|1.5945872749046|1.5739858045794|1.5533176080626|1.537575100996|1.5349470346667|-1.65609990088|||-1.65609990088|-1.65609990088|-1.65609990088|-1.65609990088|-1.65609990088|-1.65609990088|-1.65609990088|-1.65609990088|-1.65609990088|-1.65609990088|-1.65609990088|-1.65609990088|-1.65609990088|-1.65609990088|-1.65609990088|-1.65609990088|-1.65609990088|-1.65609990088|-1.65609990088|-1.65609990088|-1.6627768629466|-1.6627768629466|-1.6627768629466|-1.6627768629466|-1.6651085612682|-1.6651085612682|-1.6651085612682|-1.6651085612682|-1.6651085612682|-1.6858747856003|-1.6858747856003|-1.6960783519897|-1.6960783519897|-1.6960783519897|-1.6960783519897|-1.6960783519897|-1.6960783519897|-1.6960783519897|-1.6960783519897|-1.6960783519897|-1.6960783519897|-1.6960783519897|-1.6960783519897|-1.6960783519897|-1.6960783519897|-1.6960783519897|-1.7095314969125|-1.7144794452525|-1.7388660365052|-1.742617748455|-1.742617748455|-1.742617748455|-1.742617748455|-1.742617748455|-1.742617748455|-1.742617748455|-1.742617748455|-1.7434641766061|-1.7437829602782|-1.7437829602782||-1.7519810717441|-1.7566456442782|-1.7568285074177|-1.7642539040184|-1.7696320903295|-1.7696320903295|-1.7696320903295|-1.7696320903295|-1.7696320903295|-1.7696320903295|-1.7696320903295|-1.7696320903295|-1.7696320903295|-1.780146772331|-1.8079409076836|1.673090341916|1.673090341916|1.673090341916|1.673090341916|1.673090341916|1.673090341916|1.673090341916|1.673090341916|1.673090341916|1.673090341916|1.673090341916|1.673090341916|1.673090341916|1.673090341916|1.6562115320787|1.6553562419115|1.6553562419115|1.6553562419115|1.6553562419115|1.6553562419115|1.6398403066727|1.6328261463217|1.6328261463217|1.6328261463217|1.6328261463217|1.6328261463217|1.5975846017259|1.5900939929107|1.5867710894589|1.5591901084057|1.5191000788599|1.5150893043303|1.5150893043303|1.5150893043303||1.5117659183369|1.4769621261873|-1.6459669492453|-1.6459669492453|-1.6459669492453|-1.6459669492453|-1.6459669492453|-1.6459669492453|-1.6459669492453|-1.6459669492453|1.5214083582059|1.5214083582059|1.5214083582059|1.5214083582059|||1.4665647976813|1.4443138280765|1.4443138280765|1.4443138280765|1.4439676768564|1.4439676768564|1.4321863129164|1.4226897763377|1.4226897763377|1.4226897763377|1.4226897763377|1.4226897763377|1.4226897763377|1.4196553017437|1.4146711720769|1.4146711720769|1.4146711720769|1.4113012964797|1.3681125834332|1.3645695265517|1.3456327513837|1.3445919769763|1.3278914086317|1.3278914086317|1.2926571228212|1.2885079094774|1.2861198925317|1.2834665403698|1.2689093025052|1.2689093025052|1.2632325525111|1.2441472869257|1.2429414172018|1.2366015667214|1.213801871751|1.213801871751|1.213801871751|-1.326620661753|-1.326620661753|-1.326620661753|-1.326620661753|-1.326620661753|-1.326620661753|-1.3851340474217|-1.3990378315282|-1.4170062746925|||-1.4170062746925|-1.4170062746925|-1.4170062746925|-1.4170062746925|-1.4170062746925|-1.4176620063864|-1.4176620063864|-1.4279577464618|-1.4316190933647|-1.4316190933647|-1.4316190933647|-1.4316190933647|-1.4316190933647|-1.4316190933647|-1.4573544965256|-1.4753939030423|-1.490993221364
10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP||||||||-83.431848669551|-83.431848669551|-83.431848669551|-83.431848669551|-86.733207753828|-86.733207753828|-86.733207753828|71.395673003721|71.395673003721|71.395673003721|71.395673003721|71.395673003721|71.395673003721|71.395673003721|71.395673003721|71.395673003721|71.395673003721|71.395673003721|70.357930887026|70.357930887026|70.357930887026|70.357930887026|70.357930887026|70.357930887026|70.357930887026|70.242145260487|-79.022311967116|-79.022311967116|-79.022311967116||-79.022311967116|-79.022311967116|-79.022311967116|-79.022311967116||-79.022311967116|-79.022311967116|-79.022311967116|-79.022311967116|-79.022311967116|-79.022311967116|-79.022311967116|-79.022311967116|-79.022311967116|-79.022311967116|-79.022311967116|-79.022311967116|-79.022311967116|-79.022311967116|-79.022311967116|-79.022311967116|-79.022311967116|-79.022311967116|-79.022311967116|-79.022311967116|-79.508125086075|-81.031016185262|-81.031016185262|-82.034461580358|68.636235201917|68.636235201917|68.636235201917|68.636235201917|68.636235201917|68.636235201917|68.636235201917|67.240266336955|63.622517389233|59.847240017713|59.102483907078|58.524735747053|58.524735747053|58.524735747053|58.524735747053|58.524735747053|58.524735747053|58.524735747053|58.371930133716||52.479922837036|49.794360233697|49.004763328186|49.004763328186|45.666405054321|45.229339330715|43.329821181874|42.880945505373|42.880945505373||42.880945505373|42.880945505373|42.880945505373||42.880945505373|42.880945505373|42.880945505373|42.880945505373||42.880945505373|42.880945505373|42.880945505373|42.880945505373|42.880945505373|42.880945505373|41.631606329009|-44.685861502097|-44.685861502097|-44.685861502097|-44.685861502097|-44.685861502097|-44.685861502097|-44.685861502097|-44.685861502097|-44.685861502097|-44.685861502097|-44.685861502097|-44.685861502097|-44.685861502097|-44.685861502097|-44.685861502097|-44.685861502097|-44.685861502097|-44.685861502097|-44.685861502097|-44.685861502097|-44.685861502097|-44.685861502097|-44.685861502097|-44.685861502097|-44.685861502097|-44.685861502097|-45.312068632362|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.329084978762|-45.690649891631|-46.370164554137|-46.83629509345|-47.548662147426|-47.904068586455|-48.593409243807|-49.090750401545|-49.090750401545|-49.090750401545|-49.689722371685|-51.094137112948|-51.468485850596|-51.961710234364|-51.961710234364|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238||49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|49.27054893238|48.722830578825|48.464256495393|47.75473024465|47.093470044745|47.093470044745|47.093470044745|47.093470044745|47.093470044745|47.093470044745||46.872803094226|46.872803094226|45.986446356594|45.590497731963|45.30055422231|44.824185920423|44.824185920423|44.824185920423|44.824185920423|44.770597617648|44.770597617648|44.317333610877|-50.815680456955|-50.815680456955|-50.815680456955|-50.815680456955|-52.214644062077|-55.416271858253|||-58.628731762968|-58.628731762968|-59.148591610682|-61.709544496285|-61.960606394594|-62.300674873795|-62.406303677521|-62.62922571496|-63.23916861839|-63.23916861839|-63.426854105204|-63.707613171703|-63.725126890746|-63.945508851659|-63.945508851659|-63.945508851659|-63.945508851659|61.78035073763|61.78035073763|61.78035073763
10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-19043.412297887|-19043.412297887|-19043.412297887|-19043.412297887|-19043.412297887|-19043.412297887|-19043.412297887|-19043.412297887|-19043.412297887|-19043.412297887|-19043.412297887|-19043.412297887|-19043.412297887|17520.641566685|17520.641566685|17520.641566685|17351.579652517|17351.579652517|17351.579652517|17339.532947241|17133.925496935|17100.154934487|17100.154934487|16826.001281875|16826.001281875|16826.001281875|16582.223646528|16579.137385031|16423.873314853||16423.873314853|-17489.947561669|-17489.947561669|-17489.947561669|-17489.947561669|-17489.947561669|||-17489.947561669|-17489.947561669|-17489.947561669||-17489.947561669|-17489.947561669|-17489.947561669|-17489.947561669|-17489.947561669|-17489.947561669|-17632.16395741|-17855.451244733|-17855.451244733|-17855.451244733|-18044.945827481|17092.118868043||17092.118868043|17092.118868043|17092.118868043|17092.118868043|17092.118868043|17092.118868043|17092.118868043|17092.118868043|17092.118868043|17092.118868043|17092.118868043|17092.118868043|17092.118868043|17092.118868043||17092.118868043|17092.118868043|17092.118868043|17092.118868043|17092.118868043|17092.118868043|17092.118868043|17017.909853381|16735.960087513||-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831||-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17837.647533831|-17974.009301025|-17974.009301025|-17984.454778917|-18006.363924589|-18006.363924589|-18091.190030357|-18091.190030357|-18237.988922619|-18248.876580687|-18252.085089653|-18354.919863769|-18354.919863769|-18391.022070854|-18503.555652749|-18503.555652749|-18503.555652749|-18566.172947499|-18787.969941665|-18943.299935184|-19015.888816871||-19102.098685412|-19373.442983791|-19485.485165174|-19485.485165174|-19622.81723686|-19622.81723686||-19622.81723686|-19622.81723686|-19622.81723686|-19622.81723686|-19888.685818733|-20138.539798592|-20861.407158756|-20861.407158756|23902.880934716|23803.201038573|23692.445598414|23569.383998238|23432.648886931|22979.797264867|22979.797264867|22979.797264867|22979.797264867|22979.797264867|22790.885849852|22509.873166502|22486.739597397|22486.739597397|22486.739597397|22206.377330441|22150.419256045|21821.576951161|21442.863279068||-22231.401730069|-22231.401730069|-22231.401730069|-22231.401730069||-22231.401730069|-22231.401730069|-22231.401730069|-22231.401730069|-22350.446366743|21313.769917601|21313.769917601|21192.673255548|21192.673255548|21192.673255548|21192.673255548|21192.673255548|21192.673255548|21122.484810154||21122.484810154|21122.484810154|21122.484810154|21122.484810154|20994.983122393|20899.520076807|20899.520076807|20899.520076807|20899.520076807|20831.688219625|20831.688219625|20831.688219625|20831.688219625|20831.688219625|20785.294098303|20785.294098303|20535.882331448|20421.4023751|20421.4023751|20421.4023751|20144.891527889||20135.915466529|20135.915466529|19988.79496281|19874.216625345|19747.550480912|19747.550480912|19747.550480912|19747.550480912|||19747.550480912|19747.550480912|19747.550480912|19747.550480912|19747.550480912|19747.550480912|19747.550480912|19747.550480912|19747.550480912|19747.550480912|19747.550480912|19747.550480912|19646.060696899|19646.060696899|19646.060696899|19646.060696899|19646.060696899||19546.972437113|19546.972437113|19546.972437113|19546.972437113|19546.972437113|19546.972437113|19546.972437113|19546.972437113|19546.972437113|19546.972437113|19546.972437113|19546.972437113
10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP|-8.0486787226333||||-8.1174210869089|-8.1838009448863|-8.2442233664037|-8.2986124480855|-8.2986124480855|-8.2986124480855|-8.2986124480855|-8.2986124480855|-8.2986124480855|-8.2986124480855|-8.3295099613085|-8.3295099613085|-8.3295099613085|-8.3295099613085|-8.3295099613085|-8.3295099613085|-8.386344617418|-8.386344617418|-8.386344617418|-8.386344617418|-8.386344617418|-8.4509158957978|-8.4509158957978|-8.4509158957978|-8.4509158957978|-8.4509158957978|-8.4509158957978|-8.4509158957978|-8.4509158957978|-8.4509158957978|-8.4509158957978|-8.4509158957978||-8.5915733033838|-8.6247813061949|-8.6247813061949|||-8.6348282420646|-8.6348282420646|-8.6348282420646|-8.6348282420646|-8.6348282420646|-8.6348282420646|-8.6655557877436|-8.6655557877436|-8.6655557877436|-8.6655557877436|-8.6655557877436|-8.6948050182945|-8.6948050182945|-8.6948050182945|-8.6948050182945|-8.6948050182945|-8.779227751481|-8.8263640072472|-8.8543263639494|-8.8543263639494|-8.8543263639494|-8.8543263639494|-8.8543263639494|-8.8570289838628|-8.9808730008309|-8.9808730008309|-8.9808730008309|-8.9808730008309|-8.9808730008309|-8.9808730008309|-8.9808730008309|-8.9808730008309|-8.9808730008309|-8.9808730008309|-8.9808730008309|-8.9808730008309|-8.9808730008309|-8.9808730008309|-8.9808730008309|-8.9808730008309||-8.9808730008309|-9.0295173617799|-9.0295173617799|-9.0295173617799|-9.0389327086897|-9.0389327086897|-9.0389327086897|-9.0389327086897|-9.0389327086897|-9.0389327086897|-9.0554110726569|-9.0554110726569|-9.0864331232733|-9.0864331232733|-9.1193700352451||-9.2504116737335|-9.2776793068746|-9.3250982342065||-9.3250982342065|-9.3319735421443|-9.3319735421443|-9.4160818406503|8.448472270491|8.448472270491|8.448472270491|8.448472270491|8.448472270491|8.448472270491|8.448472270491|8.448472270491|8.448472270491|8.448472270491|8.448472270491|8.448472270491|8.448472270491|8.448472270491|8.448472270491|8.448472270491|8.448472270491|8.448472270491|8.448472270491|8.448472270491|8.448472270491|8.448472270491|8.448472270491|8.3783021603715|8.2831139205443|7.8401264215561|-9.12837972103|-9.12837972103|-9.12837972103|-9.12837972103|-9.12837972103|-9.12837972103|-9.2726439310273|-9.3418263145244|-9.389251570785|-9.4555575642615|-9.4555575642615|-9.5489528216288|-9.8788367418631|8.4921547096999|8.4921547096999|8.4921547096999|8.4921547096999|8.4921547096999|8.4921547096999|8.4921547096999|8.4921547096999|8.4921547096999|8.4921547096999|8.3601718127762|8.2464570184096|8.2464570184096|8.2464570184096|8.2464570184096|8.2464570184096|8.2464570184096|8.2464570184096|8.1059522552279|8.1059522552279|8.1059522552279|8.1059522552279||8.1059522552279|8.1059522552279|8.1059522552279|8.1059522552279|8.1059522552279|8.1059522552279|8.1059522552279|8.1059522552279|8.1059522552279|8.1059522552279|8.1059522552279|8.1059522552279|8.1059522552279|7.8782133961641|7.8782133961641|7.5124045467743|7.5124045467743|7.5124045467743|7.5124045467743|7.3488143933113|7.3488143933113|7.3488143933113|7.3488143933113|7.3488143933113|7.3488143933113|7.3488143933113|7.2903489020462|7.0164991382091|6.9563295070647|6.9563295070647|6.9563295070647|6.8609213502671|6.8584656876008|6.8584656876008|6.8584656876008|6.6766283690577|6.5173650780922|6.0365165118383|5.8394628502712|-6.3618713383154||-6.3618713383154||-6.3618713383154|-6.3618713383154|-6.3618713383154|-6.3618713383154|-6.3618713383154|-6.3618713383154|-6.3618713383154|||-6.3618713383154|-6.4465237198357|5.5374270277032|5.5374270277032|5.5374270277032|5.5374270277032|5.5374270277032|5.5374270277032|5.5374270277032||5.5374270277032|5.5374270277032|5.5374270277032|5.5374270277032|5.5374270277032|5.4457978697753|5.4457978697753|5.4457978697753|5.4457978697753|5.4457978697753|5.4457978697753|5.3790094612233|5.3790094612233|5.2711216606688|5.2412463998343|5.1691628137723|4.7711351736007|4.7711351736007|4.7711351736007|4.7711351736007|4.7107058745421
10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP|4475.5532201209|4475.5532201209|4475.5532201209|4475.5532201209|4475.5532201209|4475.5532201209|4475.5532201209|4421.025794709|4371.0287964214|4301.2948732138|-4571.348580455|-4571.348580455|-4571.348580455|-4571.348580455|-4571.348580455|-4571.348580455|-4571.348580455|-4571.348580455|-4571.348580455||-4571.348580455|-4571.348580455|-4571.348580455|-4571.348580455|-4571.348580455|-4571.348580455||-4571.348580455|-4571.348580455|-4571.348580455|-4571.348580455|-4571.348580455|-4571.348580455|-4571.348580455|-4571.348580455|-4571.348580455|-4571.348580455|-4571.348580455|-4571.348580455|-4571.348580455|-4571.348580455||-4571.348580455|-4571.348580455|-4571.348580455|-4571.348580455|-4571.348580455|-4618.3538914778|-4648.2097817635|-4675.6609608571|-4692.4899348065|-4697.5889141079|-4748.4305652566|-4748.4305652566|-4794.4060588355|-4813.1983292462|-4813.1983292462|-4813.1983292462|-4813.1983292462|-4813.1983292462|-4813.1983292462|-4813.1983292462|-4813.1983292462|-4813.1983292462|-4813.1983292462|-4814.9819350658|-4814.9819350658|-4814.9819350658|-4814.9819350658|-4814.9819350658|-4814.9819350658|-4843.9086299279|-4843.9086299279|-4931.0982932359|-4975.2092581093|-5034.9046824044|-5134.7608450327||-5161.7578628148|-5161.7578628148|-5161.7578628148|-5161.7578628148|-5161.7578628148|-5294.5665072038|-5294.5665072038|-5294.5665072038|-5294.5665072038||-5294.5665072038|-5294.5665072038|-5294.5665072038|-5294.5665072038|-5294.5665072038|-5294.5665072038|-5294.5665072038|-5294.5665072038|-5294.5665072038|-5294.5665072038|-5294.5665072038|-5294.5665072038|-5294.5665072038||-5294.5665072038|-5294.5665072038|-5400.332107659|-5400.332107659|-5409.5078973989|-5447.4051687848|-5447.4051687848|-5447.4051687848|-5447.4051687848|-5447.4051687848|-5447.4051687848|-5447.4051687848|-5447.4051687848|-5473.8147291339|-5473.8147291339|-5473.8147291339|-5473.8147291339|-5502.7385879266|-5520.7095421406|-5585.1772690452|-5596.8080767168|-5652.731196352|-5669.0624403912|-5674.1804893235|-5769.8394325817||-5889.2104806463|-5990.206089607|-6027.8956551189|-6065.4587175842|-6065.4587175842|-6065.4587175842|-6171.6485750936||-6181.5539723262|-6217.9488581402|-6261.2177260991|-6261.2177260991|-6279.9363623323|-6476.1792914803|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5992.0247129032|5929.919398646|5929.919398646|5921.8271096066|5875.1412328963|5848.5180365514|5749.0200406127|5663.577822903|5519.5864698922|5353.7905221024|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5263.0130950953|5200.7590433785|5196.1488014535|4707.4745155119|4707.4745155119|4707.4745155119|4707.4745155119|4646.5859029999|4646.5859029999|4567.3619950866|4530.8267542486|4530.8267542486|4530.8267542486|4530.8267542486|4530.8267542486|4530.8267542486|4530.8267542486|4530.8267542486|4530.8267542486|4530.8267542486||4530.8267542486|4530.8267542486|4530.8267542486|4530.8267542486|4530.8267542486|4514.2619122121|4514.2619122121|4514.2619122121||4514.2619122121|4514.2619122121|4514.2619122121||4514.2619122121||4514.2619122121|4514.2619122121|4514.2619122121|4514.2619122121|4514.2619122121|4514.2619122121|4514.2619122121||4514.2619122121|4514.2619122121|4514.2619122121|4514.2619122121|4514.2619122121|4514.2619122121|4514.2619122121|4456.1411383519|4375.0234111029|4341.3296328791||4341.3296328791|4341.3296328791|4341.3296328791|4341.3296328791|4306.6873783133|4306.6873783133
10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP|17.527748317136|17.527748317136|||17.527748317136|17.527748317136|17.381943087461|17.377202604678|17.377202604678|17.377202604678|17.377202604678|17.377202604678|17.377202604678|17.377202604678||17.377202604678|17.377202604678|17.377202604678|17.377202604678|17.292446770565|17.120496076893|16.949440738174|16.857216150145|16.857216150145|16.857216150145|16.76912878021|16.713863207779|16.713863207779|16.691929260254|16.691929260254|16.59436545478|-17.126449260918|-17.126449260918|-17.126449260918|-17.126449260918|-17.126449260918||-17.126449260918|-17.126449260918|-17.126449260918|-17.126449260918||-17.126449260918|-17.126449260918|-17.126449260918|-17.126449260918|-17.126449260918|-17.126449260918|-17.126449260918|16.536649897703|16.536649897703|16.536649897703|16.536649897703|16.536649897703|16.536649897703|16.536649897703|16.536649897703|16.536649897703|16.536649897703|16.536649897703|16.536649897703|16.536649897703|16.536649897703|16.536649897703|16.536649897703|16.536649897703|16.536649897703|16.536649897703|16.536649897703|16.536649897703|16.304054899358|16.095006436653|16.095006436653|16.038323392402|16.038323392402|16.038323392402|16.038323392402|16.038323392402|16.038323392402|16.038323392402|16.038323392402|16.038323392402|16.038323392402|16.038323392402|16.038323392402|16.038323392402|15.977026080568|-16.880212149601|-16.880212149601||-16.880212149601|-16.880212149601|-16.880212149601|-17.063718212952|-17.063718212952|-17.080032355238|-17.080032355238|-17.080032355238|-17.080032355238|-17.080032355238|-17.080032355238|-17.080032355238|-17.080032355238|-17.080032355238|-17.080032355238|-17.080032355238|-17.080032355238|-17.080032355238|-17.080032355238|-17.080032355238|-17.080032355238|-17.080032355238|-17.080032355238|||-17.080032355238|-17.080032355238|-17.080032355238|-17.080032355238|-17.080032355238||-17.080032355238|-17.080032355238|-17.080032355238||-17.080032355238|-17.102014102377|-17.102014102377|-17.296682505517|-17.388990443318|-17.388990443318|-17.415545297297|-17.582828866809|-17.78092073|-17.92102266458|-17.939986726252|-17.939986726252|-17.939986726252|-17.939986726252|-18.004430157838|-18.108255976767|-18.274729113149|-18.514143365806|-18.661270241148|-18.737370307807|-18.737370307807|-18.824855812792|-18.933172129265|-18.972414439112|-19.040890608642|-19.040890608642|-19.040890608642|-19.040890608642|-19.040890608642|-19.170990001729|-19.260975722387|-19.260975722387|-19.565529059387|-19.69169849711|-19.721433871538|-19.721433871538|-19.721433871538|-19.721433871538|-19.721433871538|-19.721433871538|-19.721433871538|-19.721433871538|-19.721433871538|-19.721433871538|-19.721433871538||-19.721433871538|-19.721433871538|-19.721433871538|-19.721433871538|-19.721433871538|-19.721433871538|-19.788259764016|-19.870890216765|19.03076453965|19.03076453965|19.03076453965|19.03076453965|18.939224597789|18.939224597789|18.939224597789|18.939224597789|18.939224597789|18.939224597789||18.820895303151|18.820895303151|18.699312818479|18.699312818479|18.699312818479|18.699312818479|18.699312818479|18.699312818479|18.699312818479|18.699312818479|18.699312818479|18.571772706132|18.571772706132|18.571772706132||18.541971034055|18.495522307296|18.468358568504|18.303731234156|-19.041586745295|-19.041586745295||-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.041586745295|-19.33257662577|-19.33257662577|18.150979789107|18.150979789107|18.150979789107|||18.147755181358|18.139728161544|18.037400772371|18.037400772371|-18.980661249011|-18.980661249011|-18.980661249011|-18.980661249011||-18.980661249011|-18.980661249011|-18.980661249011|-18.980661249011|-19.191844887038|-19.266494691923|-19.312771201746|-19.440705635686
10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP||||||||312.12486477357|312.12486477357|312.12486477357|312.12486477357|312.12486477357|312.12486477357|312.12486477357|312.12486477357|312.12486477357|312.12486477357|312.12486477357|312.12486477357|312.12486477357|312.12486477357|312.12486477357|312.12486477357|312.12486477357|312.12486477357|312.12486477357|301.86096085953|293.56773428836|290.54748254262|289.13609171403|288.91847326815|288.91847326815|288.91847326815|-306.90491364249|-306.90491364249|-306.90491364249||-306.90491364249|-306.90491364249|-312.67273289196|-312.67273289196||-313.07518821989|-313.07518821989|-313.07518821989|-313.07518821989|-313.07518821989|-316.03418298752|-316.03418298752|-316.58083174901|-316.58083174901|-316.58083174901|-316.58083174901|-316.58083174901|-316.58083174901|-316.58083174901|-316.58083174901|-316.58083174901|-316.58083174901|-316.58083174901|-316.58083174901|-316.58083174901|-316.58083174901|-316.58083174901|-316.58083174901|-316.58083174901|-317.05349598643|-317.05349598643|-327.0872177627|-333.20801973633|-333.42557748481|-340.85873763557|-340.85873763557|-348.42637515064|326.36503788636|326.36503788636|326.36503788636|326.36503788636|326.36503788636|326.36503788636|311.96115320706|-335.07100388975|-335.07100388975|-335.07100388975|-335.07100388975||-335.07100388975|-335.07100388975|-335.07100388975|-335.07100388975|-335.07100388975|-335.07100388975|-335.07100388975|-335.07100388975|-335.07100388975||-335.07100388975|-335.07100388975|-335.07100388975||-335.07100388975|-335.07100388975|-336.80111543306|301.87844247866||301.87844247866|301.87844247866|290.39271386518|284.61665318035|284.61665318035|284.61665318035|284.61665318035|284.61665318035|284.61665318035|284.61665318035|284.61665318035|284.61665318035|284.61665318035|284.61665318035|-299.08573253317|-299.08573253317|-299.08573253317|-299.08573253317|-299.08573253317|-299.08573253317|-299.08573253317|-299.08573253317|-299.08573253317|-299.08573253317|-299.08573253317|-299.08573253317|-302.42859170352|-302.78176855947|285.12068784709|285.12068784709|285.12068784709|284.31875042851|284.31875042851|280.93750047612|277.6527783068|276.22530922978|274.15898468462|274.15898468462|274.15898468462|274.15898468462|274.15898468462|274.15898468462|273.85520535261|273.85520535261|273.85520535261|273.85520535261|273.85520535261|273.85520535261|273.85520535261|273.85520535261|273.0335615029|271.09284611434|270.90871790482|266.20375687994|266.20375687994|266.20375687994|266.20375687994|266.20375687994|266.20375687994|266.20375687994|266.20375687994|266.20375687994|266.20375687994|266.20375687994|266.20375687994|266.20375687994|266.20375687994|266.20375687994|264.5597298666|264.19637058476|264.19637058476|264.19637058476|264.19637058476|264.19637058476|263.33898571298|263.33898571298|263.33898571298|262.76553968109|258.90615520121|255.39572800134|250.41192000149|250.31880000166|246.71533333518|244.26177412233|244.26177412233||244.26177412233|241.37419346925|241.19354829917|240.96505366574|239.2280482043|239.2280482043|239.2280482043|239.2280482043|239.2280482043|239.2280482043|237.92005356034|237.41117062259|234.06796735844|231.60329706493|228.68702135314|228.68702135314|228.68702135314|228.68702135314|228.68702135314|228.68702135314||224.62446817015|221.94385352239|221.46539280266|217.37821422517|214.08803671241|214.08803671241|214.08803671241|214.08803671241|214.08803671241|214.08803671241|214.08803671241|214.08803671241|-245.34940094319|-245.34940094319|-245.34940094319|-245.34940094319|-250.49933438132|-260.66592709036|||-281.87880787818|-282.34729367676|-282.34729367676|-293.27477075196|-295.29614875245|-295.29614875245|-295.29614875245|-295.29614875245|-295.29614875245|-295.29614875245|-295.29614875245|-295.29614875245|-295.29614875245|-295.29614875245|-295.29614875245|-295.29614875245|-295.29614875245|-300.12671044802|-300.12671044802|-300.12671044802
10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP||||||||-42.443861978209|-42.443861978209|-42.443861978209|-42.443861978209|-43.195507941614|-43.195507941614|-43.517232190647|-43.694147810979|-44.562941800271|40.32995187741|40.32995187741|40.32995187741|39.943083212245|39.943083212245|39.943083212245|39.943083212245|39.943083212245|39.943083212245|39.943083212245|39.333982491348|38.404900002679|38.404900002679|38.404900002679|38.404900002679|38.404900002679|38.404900002679|38.404900002679|38.404900002679|38.404900002679||38.404900002679|38.391556024772|36.198950502853|35.996223020974||35.996223020974|35.996223020974|35.996223020974|35.996223020974|35.814138219044|35.814138219044|35.814138219044|35.814138219044|35.814138219044|35.814138219044|35.814138219044|35.814138219044|35.814138219044|35.814138219044|35.814138219044|35.814138219044|35.814138219044|35.543487545831|34.787207918016|34.244683562984|34.244683562984|34.244683562984|34.244683562984|34.244683562984|34.244683562984|34.244683562984|34.244683562984|34.244683562984|34.244683562984|33.774646453582|33.397538498436|33.397538498436|33.397538498436|33.397538498436|33.397538498436|33.397538498436|33.397538498436|-35.804244983139|-35.804244983139|-35.804244983139|-35.804244983139|-35.804244983139|-35.804244983139||-35.804244983139|-35.804244983139|-35.804244983139|-35.804244983139|-36.151938319143|-36.19937438428|-36.3661168709|-36.3661168709|-36.3661168709||-37.204020356094|-37.326689454091|-37.904653253569||-38.76072469289|-39.50050778588|-39.50050778588|-39.50050778588||-39.744040438426|-41.445834845186|-41.576031176986|-41.576031176986|-41.624839604541|-41.624839604541|-41.624839604541|-41.624839604541|-41.624839604541|-41.624839604541|-42.055376702596|38.501585241462|38.501585241462|38.501585241462|38.501585241462|38.501585241462|38.501585241462|38.501585241462|36.193428936165|36.071340814627|36.071340814627|36.071340814627|36.071340814627|36.071340814627|36.071340814627|36.071340814627|-38.822727643662|-38.822727643662|36.735795772111|36.735795772111|36.735795772111|36.735795772111|36.735795772111|36.735795772111|36.735795772111|36.735795772111|36.735795772111|36.735795772111|36.70088385215|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.514828219661|-38.7386984457|-38.829110740448|-39.271235173306|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.577410159231||37.577410159231|37.577410159231|37.577410159231|37.577410159231|37.111008787289|36.801122400644|36.43458082663|35.830089383512|35.619542021651|35.334044273197|35.334044273197|35.334044273197|34.60727077888|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538||-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.498886529538|-36.759874176022|-37.538748236759|||-39.397528109541|-39.397528109541|-39.397528109541|-40.933364269458|-41.395406693576|-41.504512985987|-41.504512985987|-41.566127998346|-41.770696673916|-41.983918372437|-41.983918372437|-41.983918372437|-41.983918372437|-41.983918372437|-41.983918372437|-41.983918372437|-41.983918372437|-42.307133983291|-42.665780393858|-42.665780393858
10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP|-0.6086659164739|-0.6086659164739|-0.62549545218683|-0.64450052601471||-0.6760172288989|-0.70532293099421|-0.70532293099421|-0.70532293099421|-0.70532293099421|-0.70532293099421|-0.70532293099421|-0.74721993757902|-0.7673665710469|-0.80694062932552|-0.81552293813032|-0.84958053204529|-0.87389695832161|-0.87389695832161|-0.8892466281192|-0.89817065033085|-0.89817065033085|-0.89817065033085|-0.89817065033085||-0.89817065033085|-0.89817065033085|-0.89817065033085|-0.89817065033085|-0.89817065033085|-0.89817065033085|-0.89817065033085|-0.89817065033085|-0.89817065033085|-0.89817065033085|-0.89817065033085||-0.89817065033085|-0.94295627908317|-0.96841087663134|-0.96841087663134||-0.99817316426128|-1.0390424087455|-1.054719530153|-1.054719530153|-1.054719530153|-1.0598265478489|-1.0598265478489|-1.0755628490313|-1.159342039941|-1.1669800362302|-1.2300611757916|-1.2479013164487|-1.2528347725831|-1.2603108678882|-1.2883454102747|-1.3119393574388|-1.3126541338329|-1.3126541338329|-1.3199970977253||-1.3199970977253|-1.3481967633241|-1.356847190411|-1.356847190411|-1.356847190411|-1.356847190411|-1.356847190411|-1.356847190411|-1.4176302083677|-1.4962113045262|-1.6285680888545|-1.6667423643946|-1.7319041728826|-1.7319041728826|-1.7804490791263|-1.8274062744999|-1.8274062744999|1.2039361511035|1.2039361511035|1.2039361511035|1.2039361511035|1.2039361511035|1.2039361511035|1.2039361511035|1.2039361511035|1.2039361511035|1.2039361511035|1.2038179673931|1.192665203497|1.192665203497|1.192665203497|1.0758682521563|1.0758682521563|1.0758682521563|1.0758682521563|1.0758682521563|1.0758682521563|1.0758682521563|1.0758682521563|0.97152028176314|0.74530028075119|0.70338923037207|0.69568522771371|0.69316671251533|0.69316671251533|0.69316671251533|-0.84711361926834|-0.84711361926834|-0.84711361926834|-0.84711361926834|-0.84711361926834|-0.84711361926834|-0.84711361926834|-0.84711361926834|-0.84711361926834|-0.84711361926834|-0.84711361926834|-0.84711361926834|-0.84711361926834|-0.84711361926834|-0.84711361926834|-0.84711361926834||-0.84711361926834|-0.84711361926834|-0.84711361926834|-0.84711361926834|-0.84711361926834|-0.84711361926834|-0.84711361926834|-0.85090399894494|-0.86304251378582|-0.86304251378582|-0.86304251378582|-0.86304251378582|-0.86304251378582|-0.86304251378582|-0.86304251378582|-0.86304251378582|-0.86304251378582|-0.86304251378582|-0.8722194513326|-0.88953757281719|-0.88953757281719|-0.93368619675569|-0.93390131984741|-0.97218532467982|-1.0478779431306|0.74597551456414|0.74597551456414|0.74597551456414|0.74597551456414|0.74597551456414|0.74597551456414|0.74597551456414|0.70175056580396|0.65138394439321|0.64592663341209|-0.75430086972266|-0.75430086972266|-0.75430086972266|-0.75430086972266|-0.75430086972266||-0.75430086972266|-0.75430086972266|-0.75430086972266|-0.76055097714563|-0.76690104753331|-0.76750243277385|-0.76750243277385|-0.76750243277385|-0.76750243277385|-0.79259716770201||-0.79751946779631|-0.79751946779631|-0.79751946779631|-0.79751946779631|-0.79751946779631|-0.79751946779631|-0.79751946779631|-0.79751946779631|-0.79751946779631|-0.81382161878372|-0.82272291132813|-0.82272291132813|-0.82272291132813|-0.84487543116019|-0.9081954345398|-0.9081954345398|-0.9081954345398||-0.9081954345398|0.65849325281048|0.65849325281048|0.65849325281048|0.65849325281048|0.65849325281048|0.65849325281048|0.65849325281048|0.65849325281048|0.63928135480775|-0.79423151169836|-0.79423151169836|-0.79423151169836|-0.79423151169836|-0.84895171561306|-0.90194634307828|-0.92449554718912|-0.92449554718912|-0.92449554718912|-0.92449554718912|-0.92449554718912|-0.92449554718912|-0.92449554718912|-0.92449554718912|-0.92449554718912||-0.9410839502169|-0.96087312607265|-0.96087312607265|-0.96087312607265|-0.96087312607265|-1.0033812314084|-1.0364013645175|-1.0440720882832|-1.0440720882832|-1.0541356533566|-1.1241173942661|-1.1420819684282|-1.1420819684282|-1.1703632854107|-1.2178536744783|-1.2728874023171|-1.318532025727|-1.318532025727|-1.318532025727|-1.318532025727|-1.3633688919107|-1.3815210254501|-1.3967400923383|-1.4508000562602|-1.4841976111825|-1.4841976111825|-1.5346639692448|-1.5440710782632|-1.6334123544808|-1.731782262244|-1.731782262244
10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP|-349.77232294817|-354.52774072077|322.5510243131|322.5510243131|322.5510243131|317.64002701456|311.22503001617|309.1250333513|306.47225927923|300.88584364359|295.51647363406|295.51647363406|294.78219292673|289.43854769637|282.85651790523|282.85651790523|282.85651790523|282.85651790523|282.85651790523|282.85651790523|282.85651790523|278.32668656137|276.25921345306|276.25921345306|276.25921345306|276.25921345306|276.25921345306|276.25921345306|276.25921345306|276.25921345306|276.25921345306|275.27217710255|275.27217710255|268.81630789172|-279.17631265268|-279.17631265268||-279.17631265268|-279.17631265268|-279.17631265268|-282.07090294743|-284.14154684867|-284.14154684867|-284.6572742763|-286.4875288586|-286.4875288586|-286.4875288586|-286.4875288586|-286.4875288586|-286.4875288586|-286.4875288586|-286.4875288586|-288.11134561591|-288.11134561591|-288.11134561591|-288.11134561591|-288.8329636451|-288.8329636451|-288.8329636451|-288.8329636451|-288.8329636451|-288.8329636451|-288.8329636451|-288.8329636451|-288.8329636451|-288.8329636451|-288.8329636451|-288.8329636451|-288.8329636451|-290.99495960567|-291.71662178407|-295.78235753786|-296.56373059762|-298.82081177514|-307.8981241946|-309.79115115857|-309.79115115857|-309.79115115857|-311.10388340861|-311.10388340861|-311.10388340861|-311.10388340861||-311.10388340861|-311.10388340861|-311.10388340861|-311.10388340861|-316.11542600956|-316.39101647402|-316.39101647402|-316.39101647402|-323.24001830447|-327.16946478275|-330.32718309194|-334.53020343549|-335.90264965019|-335.90264965019|-335.90264965019|-335.90264965019|-336.28072183354|-338.31191314838|-338.96201102249|-338.96201102249|-338.96201102249|-338.96201102249|-338.96201102249|-338.96201102249|-338.96201102249|-338.96201102249|-338.96201102249|-338.96201102249|-338.96201102249|-338.96201102249|-338.96201102249|-338.96201102249|-338.96201102249|-338.96201102249|-338.96201102249|-338.96201102249|-338.96201102249|319.43650673128|319.43650673128|319.43650673128|319.43650673128|319.43650673128|319.43650673128|319.43650673128|319.43650673128|319.43650673128|319.43650673128|318.29969966825|318.29969966825|316.58299963138|313.95333292376|312.18425880418|307.92695422686|306.61328247429|301.75086941588|297.8065215732|297.03502397023|294.31669330025|291.06021477806|286.74746086451|281.1777342939|277.39070382522|277.39070382522|277.39070382522|277.39070382522|277.39070382522|277.39070382522|277.39070382522|277.39070382522|277.39070382522|276.92022647247|272.63358496941|272.3534585165|272.3534585165|272.3534585165||272.3534585165|272.3534585165|270.99978579909|270.99978579909|270.99978579909|270.99978579909|270.99978579909|269.98587311009|267.84541456677|263.00879396308|252.14865995898|251.43351846225|251.43351846225|251.43351846225|248.02335384694|-272.85182753308|-277.34647571492|-277.69052857213|-280.25336508015|-282.13626522263|-282.13626522263|-282.13626522263|-294.44782701273|-294.44782701273|-294.44782701273|||-294.44782701273|-294.44782701273|-294.44782701273|-294.44782701273|-297.56703001414|-298.66917285697|-298.66917285697|-301.85463650774|-303.72737389749|-307.08597099721|-307.47052333024|-307.62002592248|280.07837825791||280.07837825791|280.07837825791|280.07837825791|280.07837825791|279.89264250879|-308.53068826075|-308.53068826075|-310.6590980675|-315.93669145061|-315.93669145061|-315.93669145061||-317.12410161179|-324.52677956866|-328.1131418165|-328.1131418165|-328.1131418165||-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|||-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-328.1131418165|-334.33566890926|-334.33566890926|317.8516201519|317.8516201519|317.8516201519|316.05735572433|312.77206191593|311.99031127013|311.99031127013|311.99031127013|305.33645696681
10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP|-440.71908016474|-446.5102840033|-446.5102840033|-459.43086026408|-469.07872955774|-469.30414191854|406.45999249543|406.45999249543|399.51944085321|396.49053628042|396.49053628042|396.49053628042|395.8667053538|395.8667053538|-445.68183694249|-445.68183694249|-445.68183694249|-445.68183694249|-445.68183694249||-450.00771263474|-450.00771263474|-450.00771263474|-454.9292866168|-454.9292866168|-454.9292866168||-454.9292866168|-454.9292866168|-454.9292866168|415.97815648556|415.97815648556|415.97815648556|415.97815648556|415.97815648556|415.97815648556|415.97815648556|415.97815648556|415.97815648556|415.97815648556|415.97815648556||415.97815648556|414.39796385765|406.35605128606|397.47895265509|397.20717266852|395.40297438391|395.40297438391|395.40297438391|394.94550153787|394.94550153787|394.94550153787|394.94550153787|394.94550153787|394.94550153787|386.7755786266|377.9450721041|362.3099717878|362.3099717878|362.3099717878|362.3099717878|362.3099717878|362.3099717878|362.3099717878|362.3099717878|362.3099717878|362.3099717878|362.3099717878|362.3099717878|362.3099717878|362.3099717878|354.8055235305|350.22924699687|350.22924699687|350.22924699687|350.22924699687||350.22924699687|350.22924699687|350.22924699687|350.22924699687|350.22924699687|350.22924699687|350.22924699687|341.20193025694|339.22991945595||-361.19731608326|-361.19731608326|-365.39147113093|-367.72385409947|-368.29316715262|-372.90630090525|-375.34929388124|-375.34929388124|-375.34929388124|-375.34929388124|-375.34929388124|-375.34929388124|-375.34929388124||-377.8519884542|-378.41608539724|-380.67343093183|-385.47325252191|-392.87583884813|-396.24814817218|-400.22295021247|-401.22550057517|-401.33306406189|-401.33306406189|-401.33306406189|-401.33306406189|-401.33306406189|-401.33306406189|-401.33306406189|-401.33306406189|-401.33306406189|-401.33306406189|-401.33306406189|-401.33306406189|-401.33306406189|-401.33306406189|-401.33306406189|-401.33306406189|-401.33306406189||-403.50661320772|-403.50661320772|-403.50661320772|-403.50661320772|-403.50661320772|-403.50661320772|-405.71011527475||-409.03622969981|-409.38469356294|-411.95395325726|-411.95395325726|-415.49049514207|-422.29499799314|-423.68167090188|-423.68167090188|-423.68167090188|-423.68167090188|-423.68167090188|-423.68167090188|-423.68167090188|-423.68167090188|-427.21852254614|-432.62058840576|-436.0367733724|-441.96028611473|406.32793010125|406.32793010125|406.32793010125|406.32793010125|406.32793010125|406.32793010125|406.32793010125|406.32793010125|406.32793010125|406.32793010125|406.32793010125|406.32793010125|406.32793010125|405.51712760273|403.89927995383|403.89927995383|403.89927995383|403.89927995383|396.53327510918|396.53327510918|396.53327510918|396.53327510918|396.53327510918|396.53327510918|396.53327510918|396.53327510918|396.53327510918|396.53327510918|396.53327510918|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|392.63950182537|385.55776285176|380.3225342857|374.94725217943|362.02751361136|361.78470073615|361.78470073615|361.78470073615|361.78470073615|361.78470073615|359.79588071737||359.79588071737|359.79588071737|359.79588071737|359.79588071737|359.79588071737|354.44542505381|-390.37696842407|-390.37696842407||-390.37696842407|-390.37696842407|-390.37696842407||-390.37696842407||-390.37696842407|-390.37696842407|-390.37696842407|-419.3160790785|-427.13729957561|-429.39977459356|-430.4442143379||-435.25425985545|-435.25425985545|-438.78190065202|-438.78190065202|-438.78190065202|-438.78190065202|-438.78190065202|-438.78190065202|-438.78190065202|-438.78190065202||-442.06878223217|-448.57642809325|-451.07936081813|-468.04062999972|-468.04062999972|-468.04062999972
10093|103539|/equities/genius|MSCI_EEM_SMALLCAP||||||||-468.83573059124|-471.65081176805|-481.51047682534|437.5625035394|437.5625035394|437.5625035394|437.5625035394|437.5625035394|437.5625035394|437.5625035394|437.5625035394|437.5625035394|437.5625035394|434.34722615489|431.44478428874|431.44478428874|431.44478428874|431.44478428874|431.44478428874|431.44478428874|431.44478428874|431.44478428874|431.44478428874|419.01684448245|-451.57465471249|-451.57465471249|-451.57465471249|-451.57465471249|-451.57465471249||-451.57465471249|-451.57465471249|-451.57465471249|-451.57465471249||-451.57465471249|-451.57465471249|-451.57465471249|-451.57465471249|-451.97183856943|-452.74274282797|-452.74274282797|-452.74274282797|-452.74274282797|-459.82526980886|418.57198759796|418.57198759796|418.57198759796|418.57198759796|418.57198759796|418.57198759796|418.57198759796|418.57198759796|418.57198759796|418.57198759796|418.57198759796|413.63554177551|412.74216978807|412.74216978807|412.74216978807|407.54685532008|407.52428368898|406.61031520998|399.45590578887|398.93165760917|-441.37958935367|-441.37958935367|-441.37958935367|-441.37958935367|-441.37958935367|-441.37958935367|-446.67176594852|-450.1807524481|-450.1807524481|-450.1807524481|-450.1807524481|-450.1807524481|-450.1807524481||-450.1807524481|-450.1807524481|-450.1807524481|-450.1807524481|-450.1807524481|-450.1807524481|-450.1807524481|-450.1807524481|-450.1807524481||-460.87170265375|-460.87170265375|-460.87170265375||-460.87170265375|-460.87170265375|-460.87170265375|-460.87170265375||-460.87170265375|-460.87170265375|-460.87170265375|-460.87170265375|-460.87170265375|-460.87170265375|-460.87170265375|-460.87170265375|-460.87170265375|-460.87170265375|-465.19078072639|-474.6842008071|424.36918008073|424.36918008073|424.36918008073|424.36918008073|424.36918008073|424.36918008073|424.36918008073|424.36918008073|424.36918008073|424.36918008073|424.36918008073|424.36918008073|424.36918008073|424.36918008073|424.36918008073|424.36918008073|424.36918008073|416.08843159077|416.08843159077|416.08843159077|416.08843159077|416.08843159077|416.08843159077|416.08843159077|413.87603510086|411.31917913686|411.31917913686|409.22840136695|409.22840136695|409.22840136695|409.22840136695|408.67703872463|408.67703872463|406.03004302737|401.53338114152|393.57075094969|393.57075094969|393.57075094969|393.57075094969|393.57075094969|393.57075094969|393.57075094969|393.57075094969|393.57075094969|393.57075094969|392.15151075553|392.15151075553|392.15151075553|392.15151075553|392.15151075553|392.15151075553|392.15151075553|390.47390083948|382.99877871054|381.32565272906|381.32565272906|381.1396141434|376.26623793711|375.93470881901|374.61383804816|374.61383804816|371.15887524487|371.15887524487|371.15887524487|371.15887524487|367.73125840247|367.73125840247|367.73125840247|367.73125840247|367.73125840247|367.73125840247|367.73125840247|367.73125840247||367.73125840247|366.44685651916|366.44685651916|366.44685651916|365.49650724352|364.23553700065|364.23553700065|364.23553700065|364.23553700065|364.23553700065|364.15780109829|364.15780109829|364.15780109829|352.00866788699|345.81603863267|345.81603863267|345.81603863267|345.81603863267|345.81603863267|345.81603863267||342.96226514742|338.34696127491|335.16329030545|331.01476700606|321.23863000673|319.87625556303|316.94602036111|316.94602036111|316.94602036111|316.94602036111|316.94602036111|315.60668929013|-370.06445009888|-370.06445009888|-370.06445009888|-370.06445009888|-388.7938334432|-412.21537049244|||-434.41065911172|-434.41065911172|-434.41065911172|-449.90073234635|-457.30636927373|-461.20152141525|-461.30278906544|-461.30278906544|-461.30278906544|-461.30278906544|-461.30278906544|-466.36421007271|-468.12248157125|-468.12248157125|-476.84496786179|-476.84496786179|-476.84496786179|-491.04307432418|-491.04307432418|-491.04307432418
10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP|7.8540284488448|7.8540284488448|7.8540284488448||7.8540284488448|7.8540284488448|7.7816988465796|7.7591093378608|7.689010814091|7.6205671664305|7.4728525872835|7.3176140515681|7.2873490351964|-8.0044893927661|-8.0044893927661|-8.0044893927661|-8.0044893927661|-8.0510990296567|7.2800448215306|7.2800448215306|7.2800448215306|7.2800448215306|7.2800448215306|7.2800448215306|7.2800448215306|7.2800448215306|7.2800448215306|7.2800448215306|7.2800448215306|7.2800448215306|7.2800448215306|7.2800448215306|7.2800448215306|7.2800448215306|7.2800448215306|7.2800448215306||||7.1933831149009|6.94542592694|||6.6971399378957|6.5155429281058|6.5155429281058|6.4406034590206|6.3245597019683|-7.2520601466999|-7.2520601466999|-7.2520601466999|-7.2520601466999|-7.2520601466999|-7.2520601466999||-7.2520601466999|-7.2520601466999|-7.2520601466999|-7.2520601466999|-7.2520601466999|-7.2520601466999|-7.2520601466999|-7.2520601466999|-7.2520601466999|-7.2520601466999|-7.2520601466999|-7.2520601466999|-7.2520601466999|-7.2520601466999|-7.2520601466999|-7.2520601466999|-7.2639559061114|-7.265994799822|-7.265994799822|-7.5088831193904|7.0691669826883|7.0691669826883|7.0691669826883|7.0691669826883|7.0691669826883||7.0691669826883|7.0691669826883|7.0691669826883|7.0676564188049|7.0676564188049|7.0676564188049|7.0676564188049|7.0676564188049|7.0676564188049|7.0676564188049|7.0676564188049|7.0676564188049|7.0676564188049|7.0676564188049|7.0676564188049|7.0676564188049|7.0676564188049|7.0676564188049|7.0676564188049|7.0676564188049|7.0676564188049|7.0676564188049|7.0676564188049|7.0676564188049|7.0676564188049|7.0676564188049|7.0676564188049|7.0345582607688|7.0345582607688|7.0345582607688|7.0345582607688|7.0345582607688|6.9772871471447|-7.7396226303002|-7.7396226303002|-7.7396226303002|-7.7396226303002|-7.7396226303002|-7.7396226303002|-7.7396226303002|-7.7396226303002|-7.7396226303002|-7.7396226303002|-7.7396226303002|-7.7396226303002|-7.7396226303002|-7.7396226303002|-7.7396226303002||-7.7396226303002||-7.7396226303002|-7.7396226303002|-7.7396226303002|-7.7396226303002|-7.7396226303002|-7.7396226303002|-7.7396226303002|-7.9401363152288|-8.0184848063547|-8.1249831245297|-8.1864170986103|-8.1864170986103|-8.1864170986103|-8.3515746546771|-8.4450827652642|-8.5389809138718|-8.5830630146357|-8.5830630146357|-8.6650699601011|-8.7889661243046|-8.8516291965472|-8.9334772283753|-9.0805303978611|-9.2878116421886|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318|8.4084625315318||8.4084625315318|8.4084625315318|8.2905143710915||7.803904371454|7.5633386861563|7.5633386861563|7.4309315428999|7.3821463304391|7.3507183610985|7.0419091979209|6.8221212801606|6.5880968342553|6.5880968342553|6.5880968342553|6.5880968342553|6.5880968342553|6.2912183878963|6.2067536929105|6.2067536929105|6.2067536929105|6.1480595909726||6.0550661708659|5.9684067198244|-6.406681211225|-6.406681211225|-6.406681211225|-6.406681211225||-6.406681211225|-6.406681211225|-6.406681211225|-6.406681211225|-6.406681211225|-6.406681211225|-6.406681211225|-6.406681211225|||-6.406681211225|-6.406681211225|-6.406681211225|-6.406681211225|-6.406681211225||-6.406681211225|-6.406681211225|-6.5063439655646|-6.5063439655646|-6.5063439655646||-6.5063439655646|-6.5148266739695|-6.5309184068937|-6.5671313067828|-6.5768288708216|-6.5768288708216|-6.6409208086339|-6.6515786942737|-6.7078651385061|-6.8381833452375|-6.8904117353648|-6.8904117353648|-7.0982351841629|-7.1374837096202|-7.181707989491|-7.181707989491|-7.2168977650414|-7.2709973291567
10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP|36640.113850113|35097.348722348||||32708.165247053|31506.294718948|29365.327465498|29036.474961664|28850.340224499|28850.340224499|28850.340224499|28850.340224499|28850.340224499|28850.340224499|28850.340224499|28850.340224499|28850.340224499|28850.340224499|28850.340224499|28850.340224499|28850.340224499|28850.340224499|28850.340224499|28850.340224499|28850.340224499|28850.340224499|28850.340224499|28850.340224499|28850.340224499|28850.340224499|28850.340224499|28850.340224499|28850.340224499|-32212.256207821|-32212.256207821|||-32212.256207821|-32308.062453134|-32451.594162163||-32451.594162163|-32451.594162163|-32451.594162163|-32451.594162163|-32451.594162163|-32846.215735737|-33218.969266479|-33218.969266479|-33218.969266479|-33218.969266479|-33748.854740532|30315.059075549|30315.059075549|30315.059075549|30315.059075549|30238.954528388|30209.949475986|29849.943862207|29516.418192328|29516.418192328|29516.418192328|28952.059496701|28952.059496701|28410.621663001|28297.912958891|28067.176492457|28067.176492457|27543.692033549|27543.692033549|27543.692033549|26791.964757767|26791.964757767|26791.964757767|26791.964757767|26791.964757767|26791.964757767|26791.964757767|26593.849730852|25673.662182239|25673.662182239|25673.662182239|25498.513535821|25451.015170483|25451.015170483|25451.015170483|25451.015170483|25451.015170483|25451.015170483|25451.015170483|25451.015170483|25451.015170483|25451.015170483|25451.015170483|25451.015170483||||25451.015170483||25451.015170483|25451.015170483|25451.015170483|25451.015170483|25451.015170483|25451.015170483|25451.015170483|25451.015170483|25451.015170483|25451.015170483|25451.015170483|25451.015170483|25451.015170483|25451.015170483|25451.015170483|-27483.924502561|-27483.924502561|-27483.924502561|-27483.924502561|-27483.924502561|-27521.027225068|-27548.363583409|-27984.292870454|-28465.880967171|-29017.645519079|-29133.495021199|-29712.216690222|-29996.907433579|-30057.674926199|-30137.99715528|-30137.99715528|-30137.99715528|-30828.330172534|-31325.922413926||-31898.247126585|-32125.83014065|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-32310.29811073|-33250.331234145|-33717.034704605|-34338.371894006|-34367.635437784|-34564.039375316|-35121.154861462|-35587.394290513|29903.538094611|29903.538094611|29903.538094611|29903.538094611|29903.538094611|27092.820105123|25655.911227914|25034.345808794|24796.495343104|22526.661492338|21910.179435931|21486.310484368|20929.23387152||18944.148746133|-20619.329546422||-20619.329546422|-20619.329546422|-20619.329546422|-20619.329546422|-20621.579686941|-20621.579686941|-20723.977429935|-21024.97492215|-21366.083246833|-21431.759163148|-21782.510181275|-22245.011312528|-22505.568125031|-22658.964583368|-23233.311303464|20649.735082262|20488.228559775|20488.228559775|20488.228559775|||20488.228559775||20488.228559775|20084.142844195|19835.209662818|19835.209662818|19835.209662818|19785.591056272|19785.591056272|19785.591056272|19785.591056272|19785.591056272|19670.101173636|19334.692806958|19334.692806958|18830.214229953|18399.682477726|17831.31386414|17819.793182378|17401.992424864|17134.498628079|-19055.856111256|-19055.856111256|-19055.856111256|-19055.856111256|-19445.951234729|-19632.366059932|-19632.366059932|-19632.366059932|-19632.366059932|-19632.366059932|-19846.023401827|-19846.023401827|-19846.023401827|-19989.843705959|-19989.843705959|-20246.493006622|-20595.547785135|18733.268736608|18733.268736608|18733.268736608|18733.268736608
10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP|1114.4048273504|1114.4048273504|1114.4048273504|1114.4048273504|1114.4048273504|1114.4048273504|1114.4048273504|1113.8286026591|1113.8286026591|1113.8286026591|1113.8286026591|1113.8286026591|-1226.7063847846|-1226.7063847846|-1226.7063847846|-1226.7063847846|-1226.7063847846|-1226.7063847846|-1226.7063847846||-1226.7063847846|-1226.7063847846|-1226.7063847846|-1244.4737283197|-1266.8430151903|-1299.4055621019||-1299.4055621019|-1309.8784470946|-1328.5982854002|1245.2260662693|1245.2260662693|1245.2260662693|1245.2260662693|1245.2260662693|1217.7345085827|1216.8809069424|1216.8809069424|1216.8809069424|1216.8809069424|1216.8809069424||1216.8809069424|1216.8809069424|1216.8809069424|1216.8809069424|1216.8809069424|1216.8809069424|1216.8809069424|1216.8809069424|1216.8809069424|1216.8809069424|1216.8809069424|1216.8809069424|1216.8809069424|1216.8809069424|1216.8809069424|1216.8809069424|1216.8809069424|1216.8809069424|1208.1825930254|1208.1825930254|1201.8362554313|1201.8362554313|1201.8362554313|1201.8362554313|1201.8362554313|1201.8362554313|1201.8362554313|1201.8362554313|1201.8362554313|1201.8362554313|1201.8362554313|1200.3735493291|1163.8002910159|-1293.2340980816|-1293.2340980816||-1293.2340980816|-1293.2340980816|-1293.2340980816|-1293.2340980816|-1293.2340980816|-1293.2340980816|-1293.2340980816|-1303.5212105963|-1318.7182429027||-1318.7182429027|-1318.7182429027|-1318.7182429027|-1318.7182429027|-1318.7182429027|-1333.6480096922|-1351.8478183863|-1368.4587508437|1242.054988589|1242.054988589|1242.054988589|1242.054988589|1242.054988589||1242.054988589|1242.054988589|1242.054988589|1242.054988589|1242.054988589|1242.054988589|1242.054988589|1242.054988589|1236.0833287925|1227.3325284933|1227.3325284933|1224.2917173146|1220.696820652|1220.696820652|1220.696820652|1220.696820652|1220.696820652|1220.696820652|1216.6748624446|1216.6748624446|1216.6748624446|1216.6748624446|1204.7387184172|1188.9916481713|1188.9916481713||1185.7129424126|1175.8699034619|1144.6998561144|1140.3110244804|1125.9010704947|1115.3179483361|1096.247678327||1029.8307604784|-1127.1481642165|-1127.1481642165|-1127.1481642165|-1127.1481642165|-1127.1481642165|-1127.1481642165|-1127.1481642165|-1127.1481642165|-1127.1481642165|-1128.7923463625|1046.57443904|1046.57443904|1046.57443904|1046.57443904|1046.57443904|1046.57443904|1046.57443904|1046.57443904|1046.57443904|1046.57443904|1036.421597577|1024.9034063948|1024.9034063948|1024.9034063948|1024.9034063948|1024.9034063948|1017.5371032967|1013.3894521382|1013.3894521382|1013.3894521382|1008.1220018118|1008.1220018118|1008.1220018118|997.16578303498|997.16578303498|997.16578303498|997.16578303498|997.16578303498|997.16578303498|997.16578303498|997.16578303498|997.16578303498|997.16578303498|997.16578303498|997.16578303498|997.16578303498|994.55638219165|985.01269977674|980.63072870159|959.54529887199|944.37251632479|927.04166039125|916.63521754627|906.91903498707|906.91903498707|906.91903498707|906.91903498707|906.91903498707|906.91903498707|891.82691934453|891.82691934453|891.82691934453|891.15769765495|888.82522029478|875.2446702277|869.61352044072|849.09280184603|836.33367346499|826.00607043987|826.00607043987|815.34886362235|-920.17288325546|-920.17288325546|-920.17288325546||-920.17288325546|-920.17288325546|-920.17288325546|-920.17288325546|-920.17288325546|-920.17288325546|-920.17288325546|-920.17288325546||-920.17288325546|-920.17288325546|-920.17288325546||-920.17288325546||-920.17288325546|-920.17288325546|-920.17288325546|-961.08653559417|-989.44614659118|-1012.7234880744|-1024.1094651022||-1031.4049395233|875.77033381535|875.77033381535|875.77033381535|875.77033381535|875.77033381535|875.77033381535|875.77033381535|838.13367711254|-939.7391610672||-939.7391610672|-939.7391610672|-939.7391610672|-939.7391610672|-939.7391610672|-939.7391610672
10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP||||||||416.23455909952|411.67728788835|404.11390656838|404.11390656838|404.11390656838|392.98767396487|-415.33164271317|-415.33164271317|-415.33164271317|-415.33164271317|-415.33164271317|-415.33164271317|-418.42404745908|-422.58227495453|-424.03586106059|-427.56762340066|-436.26958155629|-441.46620172921|-447.71244636578|432.55522533093|432.55522533093|432.55522533093|432.55522533093|432.55522533093|432.55522533093|432.55522533093|-448.2362806634|-448.2362806634|-448.2362806634||-448.2362806634|-448.2362806634|-448.2362806634|-448.2362806634||-448.2362806634|-448.2362806634|-448.2362806634|-448.2362806634|-448.2362806634|-448.3385687767|-448.3385687767|-448.3385687767|-448.3385687767|-448.3385687767|-448.3385687767|-448.3385687767|-448.3385687767|-448.3385687767|-448.3385687767|-448.3385687767|-448.3385687767|-448.3385687767|-448.3385687767|-448.3385687767|-448.3385687767|-448.3385687767|-448.3385687767|-448.3385687767|-454.59840975189|-456.12766636036|-456.12766636036|-460.91962928929|-463.49403254366|-467.52114727073|447.04420402263|447.04420402263|447.04420402263|447.04420402263|447.04420402263|447.04420402263|447.04420402263|447.04420402263|447.04420402263|447.04420402263|447.04420402263|441.5491155807|-455.88987157701||-456.59985730778|-456.97206367532|-458.44118186146|-458.71242429051|-459.64496825989|-459.64496825989|-464.02218695544|-468.02739130301|452.01057125186||452.01057125186|452.01057125186|452.01057125186||452.01057125186|452.01057125186|452.01057125186|452.01057125186||449.42971759489|449.42971759489|449.19968621654|-464.1756456191|-464.1756456191|-464.1756456191|-464.1756456191|-464.1756456191|-464.1756456191|-464.88960624344|-465.93289582605|-469.78655091783|-470.62394546426|-473.16549496029|-473.88344268546|-473.88344268546|-473.88344268546|-473.88344268546|-473.88344268546|-473.88344268546|-473.88344268546|-473.88344268546|-473.88344268546|-473.88344268546|-473.88344268546|-473.88344268546|-478.1986946734|-478.1986946734|-481.86515906417|-481.86515906417|-481.86515906417|-481.86515906417|-481.86515906417|-481.86515906417|-481.86515906417|-484.1835100713|-485.00945563478|-486.90118483765|-486.90118483765|-486.90118483765|-486.90118483765|-486.90118483765|-490.86242759739|-502.48603066376|-507.64794181741|-507.64794181741|-507.64794181741|-507.64794181741|-507.64794181741|-511.43852586101|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|487.32292475137|482.74769416819||480.21966018688|480.1329557632|477.85901437621|477.85901437621|477.85901437621|477.85901437621|477.85901437621|477.85901437621|477.85901437621|470.17668264024|470.06321785865|470.06321785865|470.06321785865|470.06321785865|470.06321785865|470.06321785865|470.06321785865|470.06321785865|459.98690873184|455.272851484||455.272851484|455.272851484|449.10872387111|439.0170227144|439.0170227144|439.0170227144|439.0170227144|439.0170227144|439.0170227144|439.0170227144|439.0170227144|439.0170227144|439.0170227144|439.0170227144|439.0170227144|-473.04969449328|-473.04969449328|-473.04969449328|||-506.72188277031|-509.50849724729|-509.50849724729|-519.09277471921|-519.47873422125|-519.47873422125|-523.2819269125|-527.20214101389|498.17177078028|498.17177078028|498.17177078028|498.17177078028|498.17177078028|498.17177078028|498.17177078028|498.17177078028|498.17177078028|498.17177078028|498.17177078028|498.17177078028
10098|103010|/equities/usi|MSCI_EEM_SMALLCAP||||||||11.036042873155|11.036042873155|11.036042873155|11.036042873155|11.036042873155|11.036042873155|11.036042873155|11.036042873155|11.036042873155|11.036042873155|11.036042873155|11.036042873155|10.678936790637|10.423401728405|10.423401728405|10.423401728405|10.423401728405|10.423401728405|10.423401728405|10.423224068497|-11.745223352929|-11.745223352929|-11.745223352929|-11.745223352929|-11.745223352929|-11.745223352929|-11.745223352929|-11.816914953149|-12.093794307616||10.698701749163|10.698701749163|10.698701749163|10.698701749163||10.698701749163|10.698701749163|10.698701749163|10.698701749163|10.698701749163|10.698701749163|10.698701749163|10.698701749163|10.698701749163|10.698701749163|10.698701749163|10.698701749163|10.698701749163|10.698701749163|10.698701749163|10.698701749163|10.320779572943|10.059211815082|10.059211815082|10.059211815082|10.059211815082|10.059211815082|10.059211815082|10.059211815082|10.059211815082|10.059211815082|10.059211815082|10.059211815082|10.059211815082|10.059211815082|10.059211815082|10.059211815082|10.059211815082|10.059211815082|10.059211815082|10.059211815082|10.059211815082|10.059211815082|10.059211815082|10.059211815082|10.059211815082|10.059211815082|10.059211815082||9.9146592173033|9.9146592173033|9.9146592173033|9.9146592173033|9.9146592173033|9.9146592173033|9.9146592173033|9.9146592173033|9.9146592173033||9.646844284739|-10.488910709435|-10.488910709435||-10.488910709435|-10.694901345631|10.045496862449|10.045496862449||10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.045496862449|10.031107444805|9.8104355188634|9.8104355188634|9.8104355188634|9.7644759675177|9.7644759675177|9.7644759675177|9.7644759675177|9.7644759675177|9.7644759675177|9.7644759675177|9.7644759675177|9.7644759675177|9.7644759675177|9.6799729687541|9.6314480165603|9.6314480165603|9.5656766896339|9.5656766896339|9.5193540496703|9.5193540496703|9.4215041711458|9.2288939240386|9.0648689626678|-9.7818284477442|-9.7818284477442|-9.7818284477442|-9.8364755804505|-9.8581299615354|-9.8581299615354|-9.8581299615354|-9.8581299615354|-9.8581299615354|-9.8581299615354|-9.8581299615354|-9.8581299615354|-9.8581299615354|-9.8581299615354|-9.8581299615354|-9.8581299615354|-9.8581299615354|-10.052921859473|-10.071154011799|-10.071154011799|-10.071154011799|-10.071154011799|-10.071154011799|-10.071154011799|-10.071154011799|-10.071154011799|-10.071154011799|-10.071154011799|-10.071154011799|-10.071154011799|-10.071154011799|-10.224616092127||-10.522350781142|-10.704279203083|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501||-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-10.777690044501|-11.164100187198|-11.6212221971|||-11.891250912605|-11.891250912605|-11.891250912605|11.035712467304|11.035712467304|11.035712467304|11.035712467304|11.035712467304|11.035712467304|11.035712467304|10.96866005268|10.96866005268|10.96866005268|10.96866005268|10.96866005268|10.96866005268|10.96866005268|10.96866005268|10.96866005268|10.96866005268
10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP|1859.3574323886|1856.9415671288|1848.6239987412|1839.4655351682|1810.5420636091|1810.5420636091|1810.5420636091|1810.5420636091|1810.5420636091|1810.5420636091|1810.5420636091|1810.5420636091|1810.5420636091|1810.5420636091|1810.5420636091|1810.5420636091|1810.5420636091|1810.5420636091|1810.5420636091||1810.5420636091|1810.5420636091|1810.5420636091|1810.5420636091|1810.5420636091|1810.5420636091||1810.5420636091|1810.5420636091|1810.5420636091|1810.5420636091|1810.5420636091|1801.7467495505|1761.2908355465|1758.0620286455|1738.7022418435|1736.7580926082|1731.539713848|1731.539713848|1731.539713848|1731.539713848||1723.2108609813|1722.9221400805|1722.9221400805|1722.9221400805|1722.9221400805|1722.9221400805|1722.9221400805|1722.9221400805|1722.9221400805|1722.9221400805|1722.9221400805|1722.9221400805|1722.9221400805|1722.9221400805|1722.9221400805|1722.9221400805|1722.9221400805|1722.9221400805|1722.9221400805|1722.9221400805|1722.9221400805|1722.9221400805|1722.9221400805|1722.9221400805|1722.9221400805|1722.9221400805|1722.9221400805|1722.9221400805|1719.8801502196|1717.5292567038|1717.5292567038|1717.5292567038|1657.3547391653|-1747.1849385331|-1747.1849385331||-1747.1849385331|-1747.1849385331|-1747.1849385331|-1747.1849385331|-1747.1849385331|-1747.1849385331|-1747.1849385331|-1747.1849385331|-1747.1849385331||-1747.1849385331|-1747.1849385331|-1747.1849385331|-1747.1849385331|-1747.1849385331|-1747.1849385331|-1750.526133143|-1750.526133143|-1750.526133143|-1750.526133143|-1750.526133143|-1754.6012685421|-1758.0393771743||-1758.0393771743|-1758.0393771743|-1758.0393771743|-1758.0393771743|-1766.812800686|-1766.812800686|-1766.812800686|-1766.812800686|-1766.812800686|-1766.812800686|-1766.812800686|-1766.812800686|-1774.2530806776|-1780.6774576238|-1780.6774576238|-1780.6774576238|-1780.6774576238|-1780.6774576238|-1780.6774576238|-1780.6774576238|-1780.6774576238|-1780.6774576238|-1780.6774576238|-1780.6774576238|-1780.6774576238||-1780.6774576238|-1780.6774576238|-1780.6774576238|-1780.6774576238|-1780.6774576238|-1780.6774576238|-1780.6774576238||-1780.6774576238|-1780.6774576238|-1780.6774576238|-1780.6774576238|-1780.6774576238|-1780.6774576238|-1789.6027537509|1684.4517682659|1684.4517682659|1684.4517682659|1684.4517682659|1684.4517682659|1648.4019755905|-1730.9340112597|-1730.9340112597|-1730.9340112597|-1730.9340112597|-1730.9340112597|-1730.9340112597|-1730.9340112597|-1730.9340112597|-1730.9340112597|-1730.9340112597|-1730.9340112597|-1730.9340112597|-1746.282222526|-1753.4580101092|-1761.1811955857|-1777.5790953556|-1794.23234038|-1804.7803320845|-1819.4782145774|-1848.1979890704|1646.618149602|1646.618149602|1646.618149602|1646.618149602|1646.618149602|1620.2757272054|1615.9493725829|1615.9493725829|1615.9493725829|1615.9493725829|1615.9493725829|1615.9493725829|1615.9493725829|1586.7770806477|1586.6434282913|1586.6434282913|1586.6434282913|1584.1537630971|1577.7558657485|1577.7558657485|1567.1037194966|1567.1037194966|1567.1037194966|1567.1037194966|1567.1037194966|1567.1037194966|1537.12629803|1535.3450980782|1535.3450980782|1535.3450980782|-1684.746624376|-1684.746624376|-1684.746624376|-1684.746624376|-1684.746624376|-1684.746624376|-1684.746624376|-1685.6761017808|-1685.6761017808|-1700.3957011974|-1705.1492950894|-1705.1492950894||-1705.1492950894|-1705.1492950894|-1705.1492950894|-1705.1492950894|-1705.1492950894|-1705.1492950894|-1705.1492950894|-1705.1492950894||-1705.1492950894|-1705.1492950894|-1705.1492950894||-1705.1492950894||-1705.1492950894|-1705.1492950894|-1705.1492950894|1526.4698819234|1526.4698819234|1526.4698819234|1526.4698819234||1526.4698819234|1526.4698819234|1526.4698819234|1514.3609582134|-1706.2357955173|-1706.2357955173|-1706.2357955173|-1706.2357955173|-1706.2357955173|-1706.2357955173||-1706.2357955173|-1736.4981603838|-1758.5451361577|-1776.4891044261|-1776.4891044261|-1776.4891044261
10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP|13.749863342537|13.749863342537|13.565263635451|13.565263635451|12.739181499277|12.260202068526|12.115854316951|12.115854316951|12.115854316951|12.115854316951|11.957194774113|11.957194774113|11.957194774113|11.957194774113|11.957194774113|11.957194774113|11.957194774113|11.957194774113|11.957194774113|11.957194774113|11.957194774113|11.957194774113|11.830216320313|11.754324958929|11.754324958929|11.754324958929|11.754324958929|11.754324958929|11.754324958929|11.754324958929|11.754324958929|11.754324958929|11.754324958929|11.680506013188|11.680506013188||||11.680506013188|11.680506013188|11.680506013188|11.680506013188|11.645006628339|11.570447738366|11.570447738366|11.570447738366|11.561608693552|11.551787532647|11.340875799214|11.195417226195|11.084565214153|-12.074807612499||-12.074807612499|-12.074807612499||-12.074807612499|-12.074807612499|-12.074807612499|-12.074807612499|-12.074807612499|-12.074807612499|-12.094230775922|-12.115812068614|-12.121964465324|-12.121964465324|-12.121964465324|-12.205963232326|-12.205963232326|-12.205963232326|-12.205963232326|-12.205963232326|-12.439959051662|-12.505509803089|-12.506122162377|-12.691594147436|-12.691594147436|-12.691594147436|-12.752728089535|-12.752728089535|-12.752728089535|-12.752728089535|-12.752728089535|-12.752728089535|-12.752728089535|-12.752728089535||-12.752728089535|-12.752728089535|-12.79192019485|-12.835467455372|-13.117185881386|-13.163539942381|-13.265044645333||12.282717895734|12.282717895734|12.282717895734|12.282717895734|12.282717895734|12.282717895734|12.282717895734|12.282717895734|12.282717895734|12.282717895734|12.282717895734|12.282717895734|12.282717895734|12.282717895734|12.282717895734|12.282717895734|12.282717895734|12.282717895734|12.282717895734|12.282717895734|12.165124058106|12.165124058106|12.165124058106|12.165124058106|11.80569312239|-12.889500563469|-12.889500563469|-12.889500563469|-12.889500563469|-13.099445070521|-13.154938712932|-13.313315798836|-13.313315798836|-13.313315798836|-13.313315798836|-13.313315798836|-13.313315798836|-13.313315798836|-13.548128580602|-13.587195337005|-13.587195337005|-14.080217083502|-14.666907743401|||12.836854692889|12.836854692889|12.836854692889|12.836854692889|12.836854692889|12.836854692889|12.836854692889|12.302060812263|11.858794733898||11.858794733898|11.858794733898|11.858794733898|11.858794733898|11.858794733898|11.858794733898|11.465327630458|11.167030901841|11.024478906979|10.760707663096|10.760707663096||10.760707663096|10.760707663096|10.760707663096|10.760707663096|10.760707663096|10.553343741733|10.553343741733|10.503510795795|10.503510795795|10.330329225444|-11.829027096814|-11.829027096814|-11.829027096814|-12.273489742595|-12.273489742595|-12.609433683111|-12.682703954593|-12.869670583821|-13.294078564221|-13.33651660349|-13.33651660349|-13.512796808901|-13.580884961753|-13.684316560592|-13.727018061573|-13.730020195571|||-13.916688979034|-14.042208598431|-14.042208598431|-14.074676167496|-14.310751053502|-14.550834758204|-14.650010078418|-14.650010078418|-14.650010078418|-14.650010078418|-14.650010078418|-14.650010078418|-14.650010078418|-14.650010078418||-14.650010078418|-14.650010078418|-14.650010078418|-14.650010078418||-14.650010078418||-14.650010078418|-14.694455589705|-14.843839395767|-14.911239726217|-14.911239726217|-14.911239726217|-14.911239726217|-15.184711040028|13.31702357927|13.31702357927|13.107803627286|||12.925337946452|12.755930701933|-14.35872757675|-14.35872757675||-14.976363635082|-15.218181901529|-15.603535922981|-15.731705913518|-15.863006443419|-16.076689791992|-16.076689791992|-16.076689791992|-16.190766202427|-16.294773215395|-16.294773215395|-16.44948314228|-16.44948314228|-16.44948314228|-16.470141188957|-16.470141188957|-16.470141188957|-16.545853888372|-16.545853888372|-16.884281621354|-16.979449323601|-16.979449323601
10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP||||||||11.872602976596|11.872602976596|11.872602976596|11.872602976596|11.872602976596|11.872602976596|11.872602976596|11.872602976596|11.872602976596|11.872602976596|11.872602976596|11.872602976596|11.872602976596|11.811419622384|11.811419622384|11.811419622384|11.811419622384|11.811419622384|11.811419622384|11.53768904152|11.470355494884|11.470355494884|11.470355494884|10.93650582992|10.748895260614|10.6561184435|10.6561184435|10.6561184435|10.6561184435||10.6561184435|10.6561184435|10.6561184435|10.6561184435||10.6561184435|10.6561184435|10.6561184435|10.6561184435|10.6561184435|10.6561184435|10.6561184435|10.6561184435|10.6561184435|10.6561184435|10.6561184435|10.6561184435|10.6561184435|10.6561184435|10.6561184435|10.6561184435|10.6561184435|10.331798238766|10.000996964268|10.000996964268|10.000996964268|10.000996964268|10.000996964268|10.000996964268|10.000996964268|10.000996964268|10.000996964268|10.000996964268|10.000996964268|10.000996964268|10.000996964268|10.000996964268|10.000996964268|10.000996964268|10.000996964268|10.000996964268|10.000996964268|10.000996964268|10.000996964268|10.000996964268|10.000996964268|10.000996964268|10.000996964268||9.7872187750122|9.6524650406596|9.5450188348025|9.5450188348025|9.4972427365217|9.3191591365506|9.2807254147205||9.2807254147205||9.2807254147205|-9.8180520387788|-9.8180520387788||-9.8180520387788|-10.040754348827|-10.040754348827|-10.040754348827||-10.040754348827|-10.040754348827|-10.040754348827|-10.040754348827|-10.040754348827|-10.042412777978|-10.042412777978|-10.097680961906|-10.119645078778|-10.221827992465|-10.250364525082|-10.287627466257|9.4017718264897|9.4017718264897|9.4017718264897|9.4017718264897|9.4017718264897|9.4017718264897|9.4017718264897|9.4017718264897|9.4017718264897|9.4017718264897|9.4017718264897|9.4017718264897|9.4017718264897|9.3395840527291|-10.599366995522|-10.599366995522|-10.599366995522|-10.599366995522|-10.599366995522|-10.599366995522|-10.599366995522|-10.599366995522|-10.599366995522|-10.697177771255|-10.697177771255|-10.697177771255|-10.697177771255|-10.89353024024|9.5639832484722|9.5639832484722|9.5639832484722|9.5639832484722|9.3166462859989|9.3166462859989|9.2990513865021|9.2556738600356|9.2556738600356|9.2556738600356|9.1740823040652|9.0869652554095|-9.6782805215483|-9.6782805215483|-9.6782805215483|-9.6782805215483|-9.717533510169|-9.8050375175041|-9.8828194087923|-10.010910346131|-10.059136600134|-10.059136600134|-10.059136600134|-10.086262564788|-10.124886963117|-10.124886963117|-10.124886963117|-10.124886963117|-10.161541114635|-10.166711845207|-10.243568992403|-10.391186978846|-10.585208339194|-10.710231483754|-10.735594082243|-10.735594082243|-10.948992888537|-11.084437070519|-11.4382630832|-11.460529963957|-11.460529963957|-11.460529963957|-11.460529963957|-11.460529963957|-11.460529963957||-11.636699536097|-11.682443992575|-11.744382319936|-11.796535953426|-11.857261746618|-12.105291465358|-12.255879141044|-12.292643468856|-12.402937431335|-12.526157320281|-12.526157320281|-12.870730440638|-13.320256013365|11.624715360567|10.963572908955|10.706748036894|10.671386273208|10.593207076195|10.561896857291|10.405119482713||10.405119482713|10.283466409795|10.238586042505|10.238586042505|10.238586042505|10.238586042505|9.9484283109298|9.8621429491695|9.4857142290204|9.1452383819255|9.0863760646883|8.8384274770084|-10.202383381995|-10.202383381995|-10.202383381995|-10.202383381995|-10.495981118052|-10.867757158113|||10.3438700632|10.3438700632|10.3438700632|10.3438700632|10.3438700632|10.3438700632|10.3438700632|10.3438700632|10.3438700632|10.3438700632|10.332504518118|10.332504518118|10.332504518118|10.332504518118|10.332504518118|10.332504518118|10.332504518118|10.332504518118|-11.509831700719|-11.509831700719
10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP|-19.086880240145|-19.773200071855|17.941349782348|17.941349782348|17.941349782348|17.640387947692|17.525430925835|17.403681341205|17.403681341205|17.350461508312|17.350461508312|17.350461508312|17.350461508312|17.350461508312|17.350461508312|17.350461508312|17.350461508312|17.056624864515|17.00125002748|16.994382421252|16.994382421252|16.550711286189|16.550711286189|16.550711286189|16.550711286189|16.368011408516|16.222236347936|-17.046776537433|-17.046776537433|-17.046776537433|-17.046776537433|-17.046776537433|-17.046776537433|-17.046776537433|-17.046776537433|-17.046776537433||-17.046776537433|-17.046776537433|-17.21253061773|-17.422256581007|-17.54883430232|-17.54883430232|-17.566483473661|-17.806647803919|-17.909053195998|-18.082280226863|-18.113646052851|-18.142165295058|-18.142165295058|-18.142165295058|-18.142165295058|-18.142165295058|-18.142165295058|-18.142165295058|-18.142165295058|-18.142165295058|-18.142165295058|-18.142165295058|-18.142165295058|-18.142165295058|-18.142165295058|-18.142165295058|-18.142165295058|-18.142165295058|-18.142165295058|-18.142165295058|-18.142165295058|-18.142165295058|-18.142165295058|-18.142165295058|-18.25185056944|-18.297056476489|-18.367285296006|-18.723093823904|-18.967326831282|-18.989534113713|-18.989534113713|-18.989534113713|-18.989534113713|-18.989534113713|-19.105592539915||-19.139547033452|-19.209014280537|-19.209014280537|-19.209014280537|-19.457794357118|-19.719770723777|-19.907521784523|-20.700580663392|18.274220961468|18.274220961468|17.616878284516|17.616878284516|17.614294633824|17.614294633824|17.294377162702|17.294377162702|17.294377162702|17.294377162702|17.294377162702|17.294377162702|17.294377162702|17.294377162702|17.294377162702|17.100975913745|-18.986557013608|-18.986557013608|-18.986557013608|-18.986557013608|-18.986557013608|-18.986557013608|-18.986557013608|-18.986557013608|-18.986557013608|-19.226861455825|-19.226861455825|-19.462067792577|-19.820076092264|-20.510083949324|-20.651759346058|-20.7841771529|-21.582974690628|19.849973276974|19.849973276974|19.849973276974|19.849973276974|19.839970248409|19.753300818544|19.019223805646|18.463025221537|17.682806369674|17.5453406142|17.329267480506|17.119884574673|17.119884574673|17.119884574673|17.119884574673|17.119884574673|16.90738817824|16.90738817824|16.817653620387|16.506281283327|16.474773136206|16.474773136206|16.474773136206|16.474773136206|16.474773136206|16.474773136206|16.474773136206|16.474773136206|16.474773136206|16.474773136206|16.474773136206|16.474773136206|16.474773136206|16.474773136206||16.474773136206|16.474773136206|16.410309640323|16.410309640323|16.410309640323|16.410309640323|16.410309640323|16.410309640323|16.410309640323|16.410309640323|15.84812202478|-17.160671582978|-17.160671582978|-17.160671582978|-17.160671582978|-17.160671582978|-17.160671582978|-17.160671582978|-17.160671582978|-17.160671582978|-17.160671582978|-17.160671582978|-17.530119346145|-17.530119346145|-17.530119346145|||-17.530119346145|-17.530119346145|-17.530119346145|-17.530119346145|-17.570688802404|-17.883134031496|-17.883134031496|16.450854290633|16.450854290633|16.450854290633|16.450854290633|16.450854290633|16.450854290633||16.450854290633|16.450854290633|16.450854290633|16.182061289315|15.612845843108|-17.424464131862|-17.424464131862|-17.424464131862|-17.521071117753|-17.557734741415|-17.557734741415||-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415||-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|||-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-17.557734741415|-18.130260959428|-18.27584459071|17.288771761731|17.288771761731|17.127524417061|17.053361514562|16.940956543279|16.796619254563|16.636798150246|16.385331214472|15.986830240195
10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP||||||||-262.4801184046|-268.06124267178|217.96543845057|217.96543845057|217.96543845057|217.96543845057|217.96543845057|217.96543845057|217.96543845057|217.96543845057|217.96543845057|217.96543845057|217.96543845057|217.96543845057|217.96543845057|217.96543845057|217.96543845057|217.96543845057|212.47018212028|212.47018212028|212.47018212028|212.47018212028|212.47018212028|212.47018212028|212.47018212028|197.71686902253|174.76874335837|169.93749262041|168.07406496347||-200.08860581634|-200.08860581634|-200.08860581634|-200.08860581634||-200.08860581634|-200.08860581634|-200.08860581634|-200.08860581634|-200.08860581634|-200.08860581634|-200.08860581634|-204.54289535149|-204.97271031049|-204.97271031049|-206.5193996689|-206.5193996689|-206.5193996689|-206.5193996689|-206.5193996689|-212.71599963211|-213.48999959123|-215.31275657862|-215.31275657862|-215.31275657862|-215.31275657862|-220.41564688425|-220.41564688425|-220.41564688425|-221.49496553002|-221.49496553002|-221.49496553002|-221.49496553002|-223.0777394778|196.219178358|174.54908706444|164.83231896049|147.25813217832|128.25903575369|119.93257864569|119.93257864569|119.93257864569|119.93257864569|119.93257864569|119.93257864569|119.93257864569|119.93257864569|119.93257864569||117.60702322764|117.60702322764|117.60702322764|117.60702322764|117.60702322764|115.45224803071|109.8422815194|109.8422815194|104.93182903629||104.93182903629|-120.44286480574|-120.44286480574||-120.44286480574|-120.44286480574|-120.44286480574|-120.44286480574||-120.44286480574|109.72227586383|109.72227586383|109.72227586383|109.72227586383|108.91363984869|108.76515538744|107.21128376382|105.40142640424|103.86287210401|103.86287210401|102.54208011556|99.657866795069|98.342074216744|98.157860240826|95.342066934251|95.185629926946|94.034300434322|94.034300434322|94.034300434322|94.034300434322|93.109353392596|93.109353392596|93.109353392596|93.109353392596|93.109353392596|93.109353392596|93.109353392596|93.109353392596|93.109353392596|93.109353392596|93.109353392596|93.109353392596|89.777057799228|-98.756828270921|-98.756828270921|-98.756828270921|-98.756828270921|-98.756828270921|-98.756828270921|-98.756828270921|-98.756828270921|-98.756828270921|-98.756828270921|-98.756828270921|-98.756828270921|-99.785363473902|-100.45595856774|-100.91773521754|-102.38081987537|-104.49535643433|-105.14483861762|-105.48870711678|-108.52078729596|-110.91198079813|-113.12998281837|-115.6888712393|-117.62652402308|-121.09058343466|101.19989774777|101.19989774777|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|96.975911579217|95.863857269754|95.863857269754|95.863857269754|95.863857269754|95.863857269754|95.237055738079|95.237055738079||95.237055738079|95.237055738079|94.744802177986|94.744802177986|94.744802177986|94.744802177986|94.744802177986|93.716446864429|93.317074396732|93.317074396732|93.317074396732|92.597944652761|92.597944652761|92.597944652761|92.597944652761|92.597944652761|92.597944652761|92.597944652761|92.597944652761|92.597944652761||92.597944652761|92.597944652761|92.597944652761|92.597944652761|90.141425573924|90.141425573924|90.141425573924|90.141425573924|88.868249111815|85.453612836912|-97.51888037173|-97.51888037173|-97.51888037173|-97.51888037173|-97.51888037173|-97.51888037173|-100.62097836035|-105.18997426053|||94.502843407912|94.502843407912|94.502843407912|94.502843407912|94.502843407912|94.084077709707|94.084077709707|94.084077709707|94.084077709707|94.084077709707|94.084077709707|94.084077709707|93.292660859198|93.292660859198|93.292660859198|93.292660859198|93.292660859198|93.292660859198|87.080735050937|-90.85530069392
10104|18219|/equities/idfc-limited|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP|5.9416156573057||||5.9416156573057|5.9416156573057|5.9416156573057|5.9416156573057|5.9416156573057|5.9416156573057|5.9416156573057|5.9416156573057|5.9416156573057|5.9416156573057|5.9416156573057|5.9416156573057|5.9416156573057|5.9416156573057|5.9416156573057|5.9416156573057|5.9416156573057|5.9416156573057|5.9416156573057|5.9416156573057|5.9416156573057|5.9416156573057|5.9416156573057|-6.3075894521894|-6.3075894521894|-6.3075894521894|-6.3075894521894|-6.3075894521894|-6.3075894521894|-6.3075894521894|-6.3075894521894|-6.3075894521894||-6.3184329588349|-6.3960365806614|-6.4911517075471|||-6.5355692688063|-6.5355692688063|-6.5355692688063|-6.5355692688063|-6.5412128771059|-6.5412128771059|-6.5412128771059|6.1768403340353|6.1768403340353|6.1768403340353|6.1768403340353|6.1768403340353|6.1768403340353|6.1768403340353|6.1768403340353|6.1768403340353|6.1768403340353|6.1768403340353|6.1768403340353|6.1768403340353|6.1768403340353|6.1768403340353|6.1768403340353|6.1768403340353|6.1768403340353|6.1768403340353|6.1768403340353|6.1768403340353|6.1768403340353|6.1768403340353|6.1768403340353|6.0903782633691|6.0826424258449|6.0551142949502|6.0551142949502|5.9517937521846|5.9492153172925|5.8509819803612|5.8509819803612|5.8509819803612||5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612||5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.8509819803612|5.7738689645547|-6.3956261715763|-6.3956261715763|-6.3956261715763|-6.3956261715763|-6.3956261715763|-6.3956261715763|-6.3956261715763|-6.3956261715763|-6.3956261715763|-6.3956261715763|-6.3956261715763|-6.3956261715763|-6.4384735780152|-6.4621927690939|6.0195075586959|6.0195075586959|6.0195075586959|6.0195075586959|6.0195075586959|6.0195075586959|6.0195075586959|6.0195075586959|6.0195075586959|6.0195075586959|6.0195075586959|6.0195075586959|6.0195075586959|6.0195075586959|6.0195075586959|6.0195075586959|6.0195075586959|5.850008310601|5.8489545177592|5.8489545177592|5.8489545177592|5.8489545177592|5.7727270999632|5.6458080520323|5.6167072047861|5.6167072047861|5.6167072047861|5.6167072047861|5.6167072047861|5.6167072047861|5.6167072047861|5.5646745088003|5.3774162268531|5.2590941764557|5.2590941764557||5.158288482312|5.158288482312|5.158288482312|5.158288482312|5.158288482312|5.158288482312|5.158288482312|5.158288482312|5.158288482312|5.158288482312|5.158288482312|5.158288482312|5.158288482312|5.158288482312|5.1569874325103|5.1377635574679|5.1146412622264|5.1146412622264|5.1146412622264|5.0734791993511|5.0734791993511|5.0734791993511|5.0626286723746|5.0626286723746|5.0527324569216|5.0527324569216|5.0527324569216|5.0527324569216|5.0527324569216|5.0047028740237|4.9330031827632|-5.2774600832558|-5.2774600832558|-5.2774600832558|-5.2774600832558|-5.2774600832558|-5.2774600832558|-5.2774600832558|-5.2774600832558|-5.2774600832558||-5.2774600832558||-5.2774600832558|-5.2774600832558|-5.2774600832558|-5.2791727028433|-5.2791727028433|-5.2791727028433|-5.2791727028433|||-5.2791727028433|-5.2791727028433|-5.2791727028433|-5.2791727028433|-5.2791727028433|-5.2791727028433|-5.2791727028433|-5.3057472664055|-5.3908303532266||5.0214014370104|5.0214014370104|5.0214014370104|5.0214014370104|5.0214014370104|5.0214014370104|5.0214014370104|5.0214014370104|5.0214014370104|5.0214014370104|5.0214014370104|5.0104458154197|4.9504953822555|4.8933282650247|4.8409203993761|4.8165088882747|4.8165088882747|4.8165088882747|4.8165088882747|4.8165088882747|4.8165088882747
10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP||||||||17.503088744912|17.317207710635|17.317207710635|17.317207710635|17.317207710635|17.317207710635|17.317207710635|17.317207710635|17.317207710635|17.317207710635|17.317207710635|17.317207710635|17.317207710635|17.317207710635|17.317207710635|17.317207710635|17.317207710635|17.317207710635|17.317207710635|17.317207710635|17.317207710635|16.89689751984|-17.839674519842|-17.839674519842|-17.839674519842|-17.839674519842|-17.839674519842|-17.885749445298|-18.059166707307||-18.162551561145|-18.162551561145|-18.220741914559|-18.220741914559||-18.314711966833|-18.405236366414|-18.564151263925|-18.660167880293|-18.800187317791|-18.83572609859|-18.83572609859|-18.936111384204|-18.936111384204|-18.936111384204|-19.08053718607|-19.08053718607|-19.08053718607|-19.08053718607|-19.08053718607|-19.08053718607|-19.08053718607|-19.08053718607|-19.08053718607|-19.08053718607|-19.08053718607|-19.08053718607|-19.08053718607|-19.08053718607|-19.100664516049|-19.100664516049|17.816155580143|17.816155580143|17.501284338214|17.276426449063|17.184918552242|16.941577440724|16.701751292|-17.594409036361|-17.594409036361|-17.594409036361|-17.796565320451|-17.840627752365|-17.95625218928|-17.965279468564|-17.967875959979|-17.967875959979|-17.967875959979||-17.967875959979|-17.967875959979|-17.967875959979|-17.967875959979|-17.967875959979|-17.967875959979|-17.967875959979||-17.967875959979||-17.967875959979|-17.967875959979|-17.967875959979||-18.130972653082|-18.195525148899|-18.286694821815|-18.330792274326||-18.330792274326|-18.330792274326|-18.330792274326|-18.330792274326|-18.400880114072|-18.445422243005|-18.536580481933|-18.549121549923|-18.549121549923|-18.549121549923|-18.549121549923|-18.549121549923|-18.549121549923|-18.549121549923|-18.549121549923|-18.549121549923|-18.549121549923|-18.549121549923|-18.576802124799|-18.65755850984|17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.639509390509|17.413343534112|17.39260346055|17.272338619497|17.263709110978|17.168010017345|17.166268659976|17.166268659976|17.166268659976|17.137519970367|17.106660911256|17.106660911256|17.106660911256|17.106660911256|17.106660911256|17.040734790888|16.8841490471|16.660165650274|16.52240663836|16.405452371411|16.192169004869|-17.600356798022|-17.600356798022|-17.600356798022|-17.600356798022|-17.669841586053|-17.930379031432|-18.246397217253|-18.246397217253|-18.246397217253|-18.246397217253|-18.246397217253|-18.246397217253|-18.246397217253|-18.246397217253|-18.246397217253|-18.246397217253|-18.246397217253|-18.246397217253|-18.50988558502||17.66191055207|17.66191055207|17.66191055207|17.66191055207|17.66191055207|17.66191055207|17.66191055207|17.66191055207|17.66191055207|17.66191055207|17.66191055207|17.66191055207|17.66191055207|17.66191055207|17.436309354156|17.436309354156|17.245900066527|17.034333449638|16.979815092392|16.569429858486||16.569429858486|16.569429858486|16.379922319297|16.219010855422|16.219010855422|16.219010855422|16.219010855422|16.219010855422|16.219010855422|16.187085702076|16.187085702076|16.187085702076|-18.0004782453|-18.0004782453|-18.0004782453|-18.0004782453|-18.19497635793|-18.922195359858|||-20.065674359897|-20.065674359897|-20.086860081994|-20.590955307576|-20.987171864612|19.870561901861|19.870561901861|19.870561901861|19.870561901861|19.870561901861|19.870561901861|19.870561901861|19.870561901861|19.870561901861|19.870561901861|19.870561901861|19.870561901861|19.870561901861|19.583956418362|19.582174179649
10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP|-1.6512159886307||||-1.6874622506507|1.5561120543858|1.5561120543858|1.5561120543858|1.5561120543858|1.5561120543858|1.5561120543858|1.5561120543858|1.5561120543858|1.5561120543858|1.5561120543858|1.5561120543858|1.5362356607539|1.5341744793874|-1.6427370780043|-1.6427370780043|-1.6427370780043|-1.6427370780043|-1.6427370780043|-1.6427370780043|-1.6427370780043|-1.6427370780043|-1.6427370780043|-1.6427370780043|-1.6427370780043|-1.6427370780043|-1.6427370780043|-1.6427370780043|-1.6427370780043|-1.6427370780043|-1.6427370780043|-1.6427370780043||-1.6427370780043|-1.6427370780043|-1.6427370780043|||-1.6427370780043|-1.6427370780043|-1.6439666844438|-1.6439666844438|-1.6439666844438|-1.6439666844438|-1.6439666844438|-1.6439666844438|-1.6439666844438|-1.6488518822006|-1.6576132098626|-1.6779036234695|-1.6937818208092|-1.6958686950862|-1.7031874395145|-1.7240971433601|-1.7271727028223|-1.7271727028223|-1.7271727028223|-1.7271727028223|-1.7271727028223|-1.7271727028223|-1.7271727028223|-1.7271727028223|-1.7346363401779|-1.7440403806245|-1.7615612663203|-1.7615612663203|-1.7615612663203|-1.7615612663203|-1.7615612663203|-1.7615612663203|-1.7615612663203|-1.7615612663203|-1.7615612663203|-1.7615612663203|-1.7914351436082|-1.7914351436082|-1.7914351436082|-1.7960472612138||-1.7960472612138|-1.7960472612138|-1.7960472612138|-1.8156081270902|-1.8323423213129|-1.8334472577225|-1.8334472577225|-1.8549413526997|-1.8877852315325|-1.8877852315325|-1.8877852315325|1.735613752917|1.735613752917|1.735613752917|1.735613752917|1.735613752917|1.735613752917|1.735613752917|1.735613752917||1.735613752917|1.735613752917|1.735613752917|1.735613752917|1.735613752917|1.735613752917|1.735613752917|1.735613752917|1.735613752917|1.735613752917|1.735613752917|1.735613752917|1.7095707737909|1.6878564516158|-1.9223962174861|-1.9223962174861|-1.9223962174861|-1.9223962174861|-1.9223962174861|-1.9537735633285|1.7366335154192|1.7366335154192|1.7366335154192|1.7366335154192|1.7366335154192|1.7366335154192|1.7366335154192|1.7366335154192|1.716259499459|1.7096083884446|1.7096083884446|1.7096083884446|1.7096083884446|1.7096083884446|1.7096083884446|1.7096083884446|1.7096083884446|1.7096083884446|1.7096083884446|1.7096083884446|1.7096083884446|1.7096083884446|1.7096083884446|1.7096083884446|1.7096083884446|1.7096083884446|1.7096083884446|1.7096083884446|1.7096083884446|1.7096083884446|1.6862315209936|1.6706528829974|1.6706528829974|1.6706528829974|1.6706528829974|1.6706528829974|1.6706528829974|1.6706528829974|1.6446143639797|1.5523492840389|1.531007309572|1.531007309572|1.531007309572|1.5266748156991|1.4979631280275||1.4979631280275|1.4979631280275|1.4979631280275|1.4979631280275|1.4979631280275|1.4979631280275|1.4979631280275|1.4979631280275|1.4979631280275|1.4979631280275|1.4979631280275|1.4979631280275|1.4979631280275|1.476625704696|1.4434729615077|1.4116366217782|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088||1.4097884755088||1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|||1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088||1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.4097884755088|1.3772612226328|1.3772612226328|1.3772612226328|1.3772612226328|1.3772612226328|1.3772612226328|1.3772612226328|1.3772612226328|1.3743980698245|1.3743980698245|1.3743980698245|1.3493311992902|1.3442568769741|1.3202854252179|1.3080948498867
10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP|-2.7223316735107||||-2.7223316735107|-2.7223316735107|-2.7223316735107|-2.7223316735107|-2.7223316735107|-2.7223316735107|-2.7223316735107|-2.7223316735107|-2.7223316735107|-2.7530020865489|-2.7530020865489|-2.7722246682963|-2.7980273207383|-2.8089192929485|-2.8254658715171|-2.8332954133267|-2.854772669818|-2.888636278605|-2.8909925864921|-2.8909925864921|-2.8909925864921|-2.8909925864921|-2.8909925864921|-2.8909925864921|-2.8909925864921|-2.8909925864921|-2.8999917691268|-2.9155464112005|-2.9462172181499|-2.9462172181499|-2.9462172181499|-2.9462172181499||-2.9462172181499|-2.9462172181499|-2.9482311754919|||-2.9482311754919|-2.963770272518|-2.963770272518|-2.963770272518|-2.963770272518|-2.963770272518|-2.963770272518|-2.963770272518|-2.963770272518|-2.963770272518|-2.9739362924472|-2.9739362924472|-2.9739362924472|-2.9739362924472|-2.9739362924472|-2.9739362924472|-2.9739362924472|-2.9739362924472|-2.9739362924472|-2.9739362924472|-2.9739362924472|-2.9739362924472|-2.9977069926676|2.8481155271464|2.8481155271464|2.8481155271464|2.8481155271464|2.8481155271464|2.8481155271464|2.8481155271464|2.8481155271464|2.8481155271464|2.8481155271464|2.8481155271464|2.8481155271464|2.8481155271464|2.8481155271464|2.8481155271464|2.8481155271464|2.8481155271464||2.8481155271464|2.8306839195813|2.8146487968857|2.757943142089|-2.9982501445401|-2.9982501445401|-2.9982501445401|-2.9982501445401|-2.9982501445401|-2.9982501445401|-2.9982501445401|-2.9982501445401|-2.9982501445401|-2.9982501445401|-2.9982501445401||-3.0131069683307|-3.0131069683307|-3.0131069683307||-3.0131069683307|-3.0131069683307|-3.0423411951323|-3.0587123616823|-3.1019026421053|-3.1137807129205|-3.1630896460547|-3.1962107035334|-3.2260435301819|-3.2260435301819|-3.2260435301819|-3.2533816980829|-3.2769527478853|-3.2769527478853|-3.3077252754281|-3.3369169774663|-3.3426855607178|-3.3490950976639|-3.3498705682967|-3.3498705682967|-3.3863217724956|-3.3863217724956|-3.5423212373253|-3.5423212373253|-3.5423212373253|-3.5423212373253|-3.5423212373253|-3.5423212373253|-3.5423212373253|-3.5423212373253|-3.5423212373253|-3.5423212373253|-3.5423212373253|-3.5423212373253|-3.5423212373253|-3.5423212373253|-3.5423212373253|-3.5548013938794|-3.5889524929476|-3.5889524929476|-3.7533978936055|-3.7533978936055|-3.7993310951501|3.593928685684|3.593928685684|3.593928685684|3.593928685684|3.593928685684|3.593928685684|3.593928685684|3.5615874428429|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663||3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5481231121663|3.5437564173072|3.5437564173072|3.5437564173072|3.5437564173072|3.5437564173072|3.5437564173072|3.5249461660083|3.5249461660083|3.5077179548139|-3.701035081942|-3.701035081942|-3.701035081942|-3.701035081942|-3.701035081942|-3.701035081942|-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.7014579793469||-3.7014579793469||-3.7014579793469|-3.7014579793469|-3.7014579793469|-3.8230237372451|-3.8230237372451|-3.8230237372451|-3.8230237372451|||-3.8230237372451|-3.8230237372451|-3.8230237372451|-3.8230237372451|-3.8230237372451|-3.8230237372451|-3.8230237372451|-3.8230237372451|-3.8372484983927||-3.9557938909007|-3.9767757759573|-3.9868266169762|-4.1623301577276|-4.2181445174422|-4.2634939411179|-4.285548830352|-4.3011653824225|-4.3568504037211|-4.4141370356862|-4.4141370356862|-4.4141370356862|-4.4141370356862|-4.4141370356862|4.2171231597125|4.2171231597125|4.2171231597125|4.1997203583408|4.1997203583408|4.1180224942817|4.1044696224678
10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP||||||||717.68451048406|703.98278942674|682.14754380749|670.48462198455|670.48462198455|664.8162466495|638.68471849945|628.98097622229|628.98097622229|628.98097622229|628.98097622229|-698.65123673171|-698.65123673171|-698.65123673171|-698.65123673171|-698.65123673171|-712.15417150203|-712.15417150203|626.70329192593|626.70329192593|626.70329192593|626.70329192593|626.70329192593|626.70329192593|626.70329192593|626.70329192593|626.70329192593|626.70329192593|626.70329192593||626.70329192593|626.70329192593|626.70329192593|615.17032436215||594.02258262461|580.96953624956|568.63281805507|547.04759078349|547.04759078349|547.04759078349|547.04759078349|547.04759078349|547.04759078349|547.04759078349|547.04759078349|547.04759078349|547.04759078349|547.04759078349|547.04759078349|547.04759078349|547.04759078349|547.04759078349|547.04759078349|542.21954531499|513.79949479443|496.71680352756|496.71680352756|496.71680352756|496.71680352756|494.66441180641|494.66441180641|494.66441180641|494.66441180641|494.66441180641|480.68267978489|435.7015995847|435.7015995847|435.7015995847|435.7015995847|435.7015995847|435.7015995847|425.86288842745|400.43098714161|-444.57712723059|-444.57712723059|-444.57712723059|-444.57712723059||-444.57712723059|-459.13271944915|-459.13271944915|-459.13271944915|-459.13271944915|-467.42524383239|-471.41693759154||-475.01881954616||-486.38736822988|-486.38736822988|-486.38736822988||-486.38736822988|-486.38736822988|-486.38736822988|-486.38736822988||-486.38736822988|-503.61590921079|-503.61590921079|-503.61590921079|-503.61590921079|-503.61590921079|-505.09013751382|-505.09013751382|-505.09013751382|-505.09013751382|-505.09013751382|-505.09013751382|-505.09013751382|-505.09013751382|-505.09013751382|-505.09013751382|-505.09013751382|-506.21126390424|-517.92918211582|446.46397269652|446.46397269652|426.85828717132|426.85828717132|426.85828717132|426.85828717132|426.85828717132|426.85828717132|426.85828717132|426.85828717132|423.14809685702|411.982218342|411.982218342|411.06357593556|401.87619548395|387.89021720439|349.85024133821|333.84031285579|333.84031285579|333.84031285579|333.84031285579|333.84031285579|326.93368095087|316.14853438986|312.66503821095|307.51670912328|299.48853346082|299.48853346082|299.48853346082|299.48853346082|299.48853346082|289.70948162314|285.2883129146|283.59799135396|283.59799135396|283.59799135396|283.59799135396|283.59799135396|283.5811015044|271.45122389377|265.11247099308|264.40274554787|260.97941776114|260.97941776114|260.97941776114|254.03703101695|254.03703101695|254.03703101695|254.03703101695|254.03703101695|254.03703101695|254.03703101695|254.03703101695|254.03703101695|254.03703101695|254.03703101695|254.03703101695|254.03703101695|254.03703101695|250.62447890773|244.30497656414|242.5616994619|242.5616994619|239.29077717989|232.21197464432|227.70774960481||223.48083289423|219.11897812703|219.11897812703|219.11897812703|219.11897812703|219.11897812703|205.18775347447|202.26061693997|202.26061693997|202.26061693997|202.26061693997|202.26061693997|202.26061693997|202.26061693997|195.90068548885|190.13965054317|187.29405615908|184.93784017675|180.51426686306|173.62696318118||169.15308364758|169.15308364758|169.15308364758|169.15308364758|163.64231516398|159.54701684886|155.26174919613|155.26174919613|152.87416577348|151.25514293022|151.25514293022|148.92238103357|145.66375670397|-177.79765884229|-177.79765884229|-177.79765884229|-190.10850982477|-205.34278869418|||-223.65865410465|-225.45406011628|-227.03228901809|-235.34143224232|-237.0615765924|-237.0615765924|-237.0615765924|-237.0615765924|-237.0615765924|-237.0615765924|-237.0615765924|-237.0615765924|-237.0615765924|-237.0615765924|-237.0615765924|-237.0615765924|-237.0615765924|214.71663718209|214.71663718209|214.71663718209
10110|980660|/equities/ch-karnchang-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP|2.1334078561504|2.1334078561504|2.0804531586655|2.0431455977834|2.0431455977834|2.0431455977834|1.9579394932231|1.8765994570477|1.8495549649909|1.7895054983778|-1.9014837433637|-1.9014837433637|-1.9014837433637|-1.9014837433637|-1.9014837433637|-1.9014837433637|-1.9014837433637|-1.9014837433637|-1.9014837433637|-1.9014837433637|-1.9014837433637|-1.9014837433637|-1.9014837433637|-1.9014837433637|-1.9014837433637|-1.9014837433637|-1.9014837433637|-1.9051651456402|-1.9051651456402|-1.9407390928319|-1.950897661216|-1.950897661216|-1.950897661216|-1.950897661216|-1.950897661216||||-1.950897661216|-1.950897661216|-1.950897661216|-1.950897661216|-1.950897661216|-1.950897661216|-1.950897661216|-1.950897661216|-1.950897661216|-1.950897661216|-1.950897661216|-1.950897661216|-1.950897661216|-1.950897661216||-1.950897661216|-1.950897661216||-1.950897661216|-1.950897661216|-1.950897661216|-1.950897661216|-1.950897661216|-1.9682195819825|-1.9948142817932|-1.9948142817932|-1.9948142817932|-2.00423809459|-2.0193063041579|-2.0193063041579|-2.0314514527731|-2.0444733376463|-2.0444733376463|-2.0444733376463|-2.0444733376463|-2.0621925653307|-2.1041028567253|-2.1312254543767|1.898637213558|1.898637213558|1.898637213558|1.898637213558|1.898637213558|1.898637213558|1.898637213558|1.898637213558|1.898637213558|1.898637213558||1.898637213558|1.898637213558|1.898637213558|1.898637213558|1.898637213558|1.8940414082674|1.8789400612459||1.8789400612459|1.8588223628584|1.8552905700384|1.8552905700384|1.8552905700384|1.8552905700384|1.8552905700384|1.8552905700384|1.8552905700384|1.8552905700384|1.8552905700384|1.8552905700384|1.8552905700384|1.8552905700384|1.8552905700384|1.8552905700384|1.8552905700384|1.8552905700384|1.854211730182|1.8483477880188|1.8483477880188|1.8411083532493|1.8411083532493|1.8284537210642|1.8238374540738|1.7731526968139|1.7373919417745|1.677468484587|1.677468484587|1.677468484587|1.677468484587|1.677468484587|1.677468484587|1.677468484587|1.677468484587|1.677468484587|1.677468484587|1.677468484587|1.677468484587|1.677468484587|1.677468484587|1.677468484587|1.677468484587|||1.677468484587|1.677468484587|1.639409383079|1.5846645117953|1.5846645117953|1.5846645117953|1.5846645117953|1.5407383112063|1.5003161945632||1.5003161945632|1.5003161945632|1.5003161945632|1.5003161945632|1.5003161945632|1.5003161945632|1.4831291082491|1.4590323504463|1.4500359359334|1.421706544354|1.4013406490777||1.3897416009695|1.3897416009695|1.3737550836765|1.3737550836765|1.3575056241578|1.3414153735688|1.3414153735688|1.3414153735688|1.3414153735688|1.3199060074544|-1.5294224638867|-1.5294224638867|-1.5294224638867|-1.6071360993305|-1.6245956871156|-1.6463452732454|-1.6463452732454|-1.6463452732454|-1.6803836199851|-1.6952051410977|-1.6952051410977|-1.6952051410977|-1.6952051410977|-1.6952051410977|-1.6952051410977|-1.6952051410977|||-1.6980057899492|1.4973315585653|1.4973315585653|1.4973315585653|1.4973315585653|1.4937373738568|1.4937373738568|1.4937373738568|1.4937373738568|1.4937373738568|1.4937373738568|1.4937373738568|1.4937373738568|1.4937373738568||1.4728856372589|1.4728856372589|1.4685625448338|1.4685625448338||1.448958358777||1.4489208687322|1.4489208687322|1.4489208687322|1.4393565112768|1.408729466511|-1.6053287154219|-1.6053287154219|-1.6053287154219|-1.6053287154219|-1.6053287154219|-1.6053287154219|||-1.6053287154219|-1.6053287154219|-1.6053287154219|-1.6053287154219||-1.6881429758096|-1.7207144660446|-1.7306576615789|-1.7306576615789|-1.7306576615789|-1.7940640456388|-1.8122933845729|-1.8186593299675|-1.8329548179626|-1.8462441040559|-1.8462441040559|-1.8462441040559|-1.8462441040559|-1.8462441040559|-1.8592092136039|-1.8592092136039|-1.8592092136039|-1.8592092136039|-1.8592092136039|-1.883640990851|-1.883640990851|-1.883640990851
10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP||||||||36.743623896197|36.743623896197|36.743623896197|36.743623896197|36.743623896197|36.743623896197|36.743623896197|36.743623896197|36.743623896197|36.743623896197|36.743623896197|36.743623896197|36.743623896197|36.743623896197|36.743623896197|36.743623896197|36.743623896197|35.692915991231|33.797684646629|-36.023669235412|-36.023669235412|-36.023669235412|-36.023669235412|-36.24018753072|-36.333541955113|-36.887267101208|-37.285851995592|-38.098169265461|35.932014003759||35.932014003759|35.932014003759|35.932014003759|35.932014003759||35.932014003759|35.932014003759|35.932014003759|35.932014003759|35.932014003759|35.932014003759|35.932014003759|35.932014003759|35.932014003759|35.932014003759|35.932014003759|35.932014003759|35.932014003759|35.932014003759|35.932014003759|35.932014003759|35.932014003759|35.58556929271|35.167106290726|35.167106290726|35.167106290726|35.167106290726|35.167106290726|35.167106290726|35.167106290726|34.575132471136|34.575132471136|34.436259488057|34.190287302811|33.839207859922|33.250873919976|33.250873919976|33.178748206576|-36.009726334192|-36.224695842109|-36.277438976855|-36.362604730702|-36.362604730702|-36.362604730702|-36.466782059246|-36.521424467888|-36.561019123736|-36.561019123736||-36.645410671288|-36.645410671288|-36.645410671288|-36.645410671288|-36.792123307182|-36.888732379103|-36.888732379103|-37.464794068454|-37.464794068454||-38.444214614363|-38.92412671351|-39.279585194847||-39.708504318251|-39.708504318251|-39.708504318251|-39.708504318251||-39.708504318251|-39.708504318251|-39.708504318251|-39.708504318251|-39.708504318251|-39.708504318251|-39.708504318251|-39.745560141685|-39.903400072656|-40.145864904175|-40.145864904175|-40.670405745782|-40.922673093254|-41.275191901983|-41.811322343417|-42.126814793259|-42.126814793259|-42.126814793259|-42.702015716401|-42.814171556523|-42.814171556523|-42.814171556523|-42.814171556523|-42.814171556523|-43.140027804496|-43.140027804496|-43.315776583739|-43.315776583739|-44.375861217786|-44.803736212307|-45.051373696387|-45.397663457976|-45.397663457976|-45.397663457976|-46.202959228209|-46.524379113764|-46.524379113764|-46.524379113764|-46.524379113764|-46.524379113764|-46.524379113764|-46.524379113764|-46.524379113764|-46.524379113764|-46.524379113764|-46.524379113764|-46.524379113764|-46.524379113764|-46.560421152745|-46.656024477917|-46.929683593374|-46.929683593374|-46.929683593374|-46.929683593374|-47.003131217075|-47.003131217075|-47.003131217075|-47.795146008677|-47.891829831012|-47.921683584655|-47.921683584655|-47.921683584655|-47.921683584655|-47.921683584655|-47.921683584655|-47.921683584655|-47.921683584655|-47.921683584655|-47.921683584655|-47.921683584655|-48.435203220011|-49.280781694652|-49.385223113462|-49.385223113462|-49.786359269271|-50.62651152837|-50.926678924955|-50.930801258707|-50.930801258707|-50.930801258707|-51.032975342702|-51.032975342702|-51.032975342702|-51.032975342702|-51.047751906659||49.220381403369|49.220381403369|49.220381403369|49.220381403369|49.220381403369|49.220381403369|49.220381403369|49.220381403369|49.220381403369|49.220381403369|49.220381403369|49.220381403369|49.220381403369|49.220381403369|49.220381403369|48.711534341621|-51.607543470957|-51.607543470957|-51.607543470957|-51.607543470957||-51.607543470957|-51.607543470957|-51.607543470957|-51.607543470957|-51.607543470957|-51.607543470957|-51.607543470957|-52.508381422469|-52.583215329051|-52.583215329051|-52.583215329051|-52.583215329051|-52.583215329051|-52.583215329051|-52.583215329051|-52.583215329051|-53.823016269339|-57.06446192809|||-60.383007639176|-60.383007639176|-60.383007639176|-61.299767867097|-61.299767867097|-61.299767867097|-61.299767867097|-61.299767867097|-61.483075874126|-61.615526820745|-61.615526820745|-62.050583576191|-62.156204566943|-62.440228525784|59.331017803308|59.331017803308|59.331017803308|59.331017803308|59.331017803308|59.331017803308
10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP||||||||14.554305514512|14.554305514512|14.554305514512|14.554305514512|14.554305514512|14.554305514512|14.554305514512|14.554305514512|14.554305514512|14.554305514512|14.554305514512|14.554305514512|14.554305514512|14.554305514512|14.554305514512|14.554305514512|14.554305514512|14.529784159326|-15.711105610455|-15.711105610455|-15.711105610455|-15.711105610455|-15.711105610455|-15.711105610455|-15.711105610455|-15.711105610455|-15.711105610455|-15.745673366746|-16.031303507708||-16.069757045063|-16.069757045063|-16.069757045063|-16.069757045063||-16.069757045063|-16.069757045063|-16.069757045063|-16.069757045063|-16.069757045063|-16.069757045063|-16.069757045063|-16.144174589882|-16.149906458395|-16.149906458395|-16.35251267034|14.762267875177|14.762267875177|14.762267875177|14.762267875177|14.762267875177|14.762267875177|14.762267875177|14.588647434859|14.588647434859|14.588647434859|14.588647434859|14.588647434859|14.588647434859|14.588647434859|14.588647434859|14.588647434859|14.588647434859|13.973497149843|13.842774229467|13.439193916785|-14.347244773228|-14.347244773228|-14.347244773228|-14.347244773228|-14.347244773228|-14.433937621982|-14.433937621982|-14.433937621982|-14.433937621982|-14.433937621982|-14.433937621982|-14.433937621982||-14.433937621982|-14.433937621982|-14.433937621982|-14.433937621982|-14.433937621982|-14.433937621982|-14.543264310527||-14.759182577848||-15.189731675312|-15.189731675312|-15.283034940478||-15.333733397597|-15.333733397597|-15.333733397597|-15.333733397597||-15.431925912559|-15.506390266286|-15.506390266286|-15.601544729722|-15.657271932509|-15.696968739724|-15.731575572409|-15.731575572409|-15.731575572409|-15.971697986761|-15.971697986761|-16.076886694343|-16.207652136916|-16.397391422186|-16.422101717959|-16.516224311205|-16.716634777853|-16.716634777853|-16.912927870032|-16.978253316081|-17.342014008147|-17.342014008147|-17.342014008147|-17.802237966969|-18.269152618464|-18.85461497419|16.345006822165|16.345006822165|16.345006822165|15.305563686751|13.45618189536|13.429090910074|12.451767423547|12.267043254963|12.267043254963|12.267043254963|12.267043254963|12.267043254963|12.267043254963|12.267043254963|12.267043254963|12.267043254963|12.207825552745|12.155917047708|12.114907661244|12.06023915223|12.06023915223|12.06023915223|12.06023915223|12.06023915223|11.961376857004|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.560636023816|-12.789596005873|-12.993410010991|-12.993410010991|-12.993410010991|-12.995455525382|-13.142173314606|-13.335747798852|-13.398053258185|-13.593892460405|-13.593892460405|-13.734880956609|-13.77764551794|-13.851414140794|-13.851414140794|-14.098793754681||12.990662465158|12.990662465158|12.990662465158|12.990662465158|12.811846982178|12.599502729703|12.599502729703|12.493892006663|12.426547214486|12.336664151994|12.336664151994|12.336664151994|12.336664151994|12.336664151994|12.336664151994|12.336664151994|12.336664151994|12.259770999533|12.259770999533|-12.869605723063||-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-12.869605723063|-13.177339861834|-13.797043824686|||-14.563057628697|-14.563057628697|-14.563057628697|-15.0089528466|-15.140503237063|-15.23389209356|-15.295991511765|-15.362213076952|-15.444125482112|-15.495525179417|-15.495525179417|-15.500583235987|-15.506275744801|-15.506275744801|-15.579195017688|-15.612586851317|14.849903403169|14.849903403169|14.780940003356|14.780940003356
10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP||||||||154.76706320225|154.76706320225|154.76706320225|154.76706320225|154.76706320225|154.76706320225|154.76706320225|154.76706320225|154.76706320225|154.76706320225|154.76706320225|154.76706320225|154.76706320225|154.76706320225|154.76706320225|154.76706320225|149.04673689139|144.76448998938|144.76448998938|142.48832221042|139.40533606224|139.40533606224|139.2495036038|139.2495036038|139.2495036038|139.2495036038|139.2495036038|139.2495036038|139.2495036038||139.2495036038|139.2495036038|139.2495036038|139.2495036038||136.66611511534|133.46235012815|125.31927792017|-145.99163219733|-145.99163219733|-148.15633604608|-148.15633604608|-150.89592894009|-154.38467382097|-154.38467382097|-154.38467382097|-154.38467382097|-154.38467382097|-154.38467382097|-155.26074868996|-158.11863649839|-158.11863649839|-158.11863649839|-158.11863649839|-158.11863649839|-158.11863649839|-158.11863649839|-158.11863649839|-158.40959610932|-161.1028258677|-161.1028258677|-161.1028258677|-161.1028258677|-161.1028258677|-161.1028258677|-161.1028258677|-161.1028258677|-161.1028258677|-161.1028258677|-161.1028258677|-161.1028258677|-161.1028258677|-161.1028258677|-161.1028258677|-161.1028258677|-161.46340996942|-161.46340996942|-161.46340996942||-161.73712218824|-162.13816062832|-162.13816062832|-162.13816062832|-162.13816062832|-165.76462292036|-166.59958102262|-168.42040645559|149.82692669204||149.82692669204|149.82692669204|149.82692669204||149.82692669204|149.82692669204|149.82692669204|149.82692669204||149.82692669204|149.82692669204|149.82692669204|149.82692669204|149.82692669204|149.55769632449|148.23077369387|144.13358260083|144.13358260083|144.13358260083|144.13358260083|144.13358260083|144.13358260083|144.13358260083|141.773188375|141.773188375|141.773188375|141.773188375|141.773188375|141.773188375|141.773188375|141.773188375|141.773188375|134.66609803452|134.66609803452|134.66609803452|134.66609803452|134.66609803452|134.66609803452|134.66609803452|134.66609803452|133.49910567149|133.49910567149|133.49910567149|132.18137600893|132.18137600893|132.18137600893|132.18137600893|132.18137600893|132.18137600893|132.18137600893|132.18137600893|132.18137600893|132.18137600893|131.28486223214|123.53873581349|121.47604909845|121.47604909845|121.47604909845|121.47604909845|121.14005455383|120.89821549855|120.89821549855|118.77579499839|116.76641357826|116.76641357826|114.9904595314|113.38457811547|113.38457811547|113.38457811547|113.38457811547|113.38457811547|111.88093043992|111.88093043992|111.88093043992|111.88093043992|111.88093043992|110.00658937769|107.72859052592|107.72859052592|107.72859052592|107.72859052592|107.72859052592|107.72859052592|106.21739571102|106.21739571102|105.93599523446|100.37332803829|96.487867277412|96.487867277412|96.487867277412|96.487867277412|96.487867277412|96.487867277412|96.487867277412||96.487867277412|96.487867277412|96.487867277412|96.487867277412|96.487867277412|96.487867277412|96.487867277412|96.487867277412|96.487867277412|96.487867277412|96.487867277412|94.208741419347|93.843046021496|-105.47263591892|-105.47263591892|-105.47263591892|-105.47263591892|-105.47263591892|-105.47263591892|-105.47263591892||-105.47263591892|-105.47263591892|-105.47263591892|-105.47263591892|-105.47263591892|-105.47263591892|-105.47263591892|-107.03116778723|-107.03116778723|-107.03116778723|-107.03116778723|-107.03116778723|-107.03116778723|-107.03116778723|-107.03116778723|-107.03116778723|-114.53462917928|-123.79403360822|||-132.91003734246|-134.26115260274|-136.23461400304|-143.64957111449|-144.48680016542|-144.48680016542|-144.48680016542|-144.48680016542|-144.48680016542|-144.48680016542|-144.48680016542|-144.48680016542|-144.48680016542|-144.48680016542|-146.66296318987|-146.66296318987|-146.66296318987|-151.98662576652|-154.4573619628|-155.86846634129
10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP|8098.2637427025|8098.2637427025|8098.2637427025|8098.2637427025|8098.2637427025|8098.2637427025|8098.2637427025|8098.2637427025|8060.3486030028|8019.2762255586|7949.1430544572|7949.1430544572|7949.1430544572|7949.1430544572|7865.5905357684|7806.2016765099|-8362.8432665723|-8362.8432665723|-8412.0496747075||-8412.0496747075|-8412.0496747075|-8412.0496747075|-8412.0496747075|-8412.0496747075|-8412.0496747075||-8412.0496747075|-8412.0496747075|-8412.0496747075|-8461.2774163416|-8535.0261639095|-8535.0261639095|-8535.0261639095|-8535.0261639095|-8535.0261639095|-8535.0261639095|-8535.0261639095|-8535.0261639095|-8535.0261639095|-8535.0261639095||-8535.0261639095|-8535.0261639095|-8563.2699554439|-8563.2699554439|-8580.6055060488|-8676.2838956097|-8767.6653032219|-8767.6653032219|-8896.1523811786|-8896.1523811786|-8896.1523811786|-8896.1523811786|-8896.1523811786|-8896.1523811786|-8896.1523811786|-8896.1523811786|-8896.1523811786|-8896.1523811786|-8896.1523811786|-8896.1523811786|-8896.1523811786|-8896.1523811786|-8896.1523811786|-8896.1523811786|-8950.2745446649|-8950.2745446649|-9041.6099476046|-9041.6099476046|-9041.6099476046|-9041.6099476046|-9041.6099476046|-9041.6099476046|-9140.3443862274|-9257.6326513637|-9346.5918348486||-9482.185372054|-9603.1834660174|-9603.1834660174|-9603.1834660174|-9603.1834660174|-9666.4260733526|-9736.1678592807|-9827.0753992008|-9912.6948880009||-9933.2181649152|-9933.2181649152|-9933.2181649152|-9933.2181649152|-9955.5479610169|-10044.331067797|-10127.978964218|-10154.532182465|-10160.224916623|-10160.224916623|-10196.194351804|-10260.390796835|-10260.390796835||-10260.390796835|-10260.390796835|-10354.871354118|-10354.871354118|-10546.634837908|-10667.781906397|-10667.781906397|-10667.781906397|-10667.781906397|-10667.781906397|-10694.81322933|-10756.792477034|-10815.269418926|-10826.194290452|-10826.194290452|-10826.194290452|-10826.194290452|-10826.194290452|-10826.194290452|-10826.194290452|-10826.194290452|-10826.194290452|-10826.194290452|-10826.194290452|-10826.194290452||-11074.160322725|-11251.56702525|-11339.630028055|-11400.78558156|-11400.78558156|-11400.78558156|-11400.78558156||-11400.78558156|-11412.37048225|-11412.37048225|-11412.37048225|-11478.655754749|10259.951251934|10259.951251934|10259.951251934|10259.951251934|10259.951251934|10259.951251934|10259.951251934|10259.951251934|10259.951251934|10259.951251934|10259.951251934|10259.951251934|10259.951251934|10259.951251934|10259.951251934|10054.390279927|10012.629975219|10012.629975219|9930.5692162362|9930.5692162362|9930.5692162362|9930.5692162362|9930.5692162362|9930.5692162362|9930.5692162362|9930.5692162362|9930.5692162362|9930.5692162362|9930.5692162362|9829.1880180402|9584.8477978225|9528.1074325094|9528.1074325094|9528.1074325094|9528.1074325094|9528.1074325094|9404.0638138993|9345.1946669704|9345.1946669704|9345.1946669704|9345.1946669704|9345.1946669704|9206.6097271306|9206.6097271306|9206.6097271306|9206.6097271306|8934.8441412562|8736.6601569513|8587.0390632793|8492.7199562251|8492.7199562251|8492.7199562251|8492.7199562251|8334.1332846945|8058.3162394369|8058.3162394369|8058.3162394369|8058.3162394369|8015.3513771521|7763.1126412801|-8440.3912052595|-8440.3912052595|-8440.3912052595|-8440.3912052595|-8440.3912052595|-8440.3912052595|-8440.3912052595|-8440.3912052595|-8440.3912052595|-8440.3912052595||-8440.3912052595|-8440.3912052595|-8440.3912052595|-8440.3912052595|-8440.3912052595|-8440.3912052595|-8440.3912052595|-8440.3912052595||-8440.3912052595|-8440.3912052595|-8440.3912052595||-8440.3912052595||-8440.3912052595|-8440.3912052595|-8440.3912052595|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708||-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708||-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708|-8669.3768811708
10116|980659|/equities/ap-thailand-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|47.205547478065|47.205547478065|47.205547478065|47.205547478065||47.205547478065|47.205547478065|47.205547478065|47.064495883899|46.694996342082|46.488240427034|46.488240427034|46.488240427034|46.488240427034|45.892049425773|45.892049425773|45.892049425773|45.46450214246|45.438613042336|44.127133804395|44.127133804395|44.127133804395|43.066537916478|42.296799496608||42.296799496608|42.296799496608|42.05033157026|41.882037138004|41.828686412787|41.828686412787|40.609095768371|40.046275367756|40.046275367756|39.907251824294|39.738085135112||39.738085135112|39.738085135112|39.738085135112|39.738085135112||39.589475844856|39.589475844856|39.589475844856|39.589475844856|38.883862202428|-42.498012114399|-42.498012114399|-42.498012114399|-42.498012114399|-42.498012114399|-42.498012114399|-42.498012114399|-42.498012114399|-42.577139478547|-42.577139478547|-42.577139478547|-42.577139478547|-42.577139478547|-42.577139478547||-42.577139478547|-42.577139478547|-42.577139478547|-42.577139478547|-42.577139478547|-42.577139478547|-42.577139478547|-42.577139478547|-43.41793357622|-44.262439287731|-44.262439287731|-44.262439287731|-44.706478728276|40.741701643396|40.741701643396|40.723007909774|40.723007909774|40.723007909774|40.723007909774|40.305564183129|40.127572238592|-42.341356362442|-42.341356362442|-42.341356362442|-42.341356362442|-42.341356362442|-42.341356362442|-42.341356362442|-42.341356362442|-42.341356362442|-42.341356362442|-42.341356362442|-42.341356362442|-42.341356362442|-42.341356362442|-42.341356362442|-42.341356362442|-42.341356362442|-42.341356362442|-42.341356362442|-42.341356362442|-42.341356362442|-42.341356362442|-42.341356362442|-42.341356362442|-42.341356362442|-42.341356362442|-42.341356362442|-42.341356362442|-43.332859270291|39.581262212315|39.581262212315|39.581262212315|39.581262212315|39.421124782075|38.841805076058|38.441267180756|38.441267180756|38.441267180756|38.441267180756|38.314739625007|37.701002046834||37.701002046834|37.45305837235|37.115009543134|37.115009543134|37.115009543134|36.925010094856|36.801799483031|36.801799483031|36.801799483031|36.801799483031|36.801799483031|36.801799483031|36.801799483031|36.193002801174|35.565316629668|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717|35.486009344717||35.486009344717|35.486009344717|35.486009344717|35.356508719651|35.356508719651|34.501120553776|34.345833281217|34.345833281217|34.345833281217|34.345833281217||34.345833281217|34.345833281217|34.345833281217|34.345833281217|34.345833281217|33.922135810947|33.922135810947|33.922135810947|33.922135810947|33.922135810947|33.922135810947|33.922135810947|33.922135810947|33.922135810947|33.922135810947|33.922135810947|33.922135810947||33.922135810947|33.460706159909|33.26457386264|33.210817975565|32.980490048192|32.980490048192|32.867234052842|32.215070610809|32.215070610809|32.215070610809|32.215070610809|32.099131573439|32.099131573439|32.099131573439|32.051300460763|31.533666644568|31.169229509402|31.169229509402|31.169229509402|30.327476079782|-33.121483234607|-33.121483234607|-33.121483234607|-33.121483234607|-33.121483234607||-33.121483234607|-33.121483234607|-33.121483234607|-33.121483234607|-33.121483234607|-33.121483234607|-33.121483234607|-33.121483234607|-33.121483234607|-33.655814069336|32.101672847788|32.101672847788|32.101672847788|32.101672847788|32.101672847788|32.101672847788|32.101672847788|32.101672847788|32.101672847788|32.101672847788|32.101672847788|31.700750465438|31.424682532466|31.145714771656|-33.493165794545|-33.493165794545|-33.493165794545|-33.493165794545|-33.697683669388|31.490498771687|31.490498771687
10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP|-1199.9835699521|-1213.1756546467|-1213.1756546467|-1213.1756546467|-1213.1756546467|-1213.1756546467|-1213.1756546467|-1213.1756546467|-1213.1756546467|-1213.1756546467|-1213.1756546467|-1213.1756546467|-1213.1756546467|-1213.1756546467|-1213.1756546467|-1214.1476298078|-1214.1476298078|-1214.1476298078|-1214.1476298078||-1214.1476298078|-1214.1476298078|-1214.1476298078|1105.1600416153|1105.1600416153|1105.1600416153||1105.1600416153|1105.1600416153|1105.1600416153|1105.1600416153|1105.1600416153|1105.1600416153|1105.1600416153|1105.1600416153|1097.7346667891|1097.7346667891|1097.7346667891|1097.7346667891|1097.7346667891|1097.7346667891||1097.7346667891|1095.970982104|1095.970982104|1095.970982104|1095.970982104|1095.970982104|1095.970982104|1095.970982104|1095.970982104|1095.970982104|1095.970982104|1095.970982104|1095.970982104|1095.970982104|1095.970982104|1095.970982104|1095.970982104|1095.970982104|1066.4344733881|1061.9327604161|-1150.7724535497|-1150.7724535497|-1150.7724535497|-1150.7724535497|-1150.7724535497|-1150.7724535497|-1150.7724535497|-1152.8249022731|-1152.948787818|-1152.948787818|-1152.948787818|-1152.948787818|-1152.948787818|-1152.948787818|-1163.8763454596||-1179.0459963657|-1189.206672123|-1197.2018375694|1091.4803408867|1091.4803408867|1091.4803408867|1091.4803408867|1091.4803408867|1091.4803408867||1091.4803408867|1084.9297358164|1084.9297358164|1084.9297358164|1058.6163866927|1039.1903740488|1017.5781988129|1011.4924797465|-1090.4478311598|-1090.4478311598|-1090.4478311598|-1090.4478311598|-1090.4478311598||-1090.4478311598|-1090.4478311598|-1090.4478311598|-1090.4478311598|-1100.297611879|-1101.8695999502|-1113.2512078629|-1113.2512078629|-1113.2512078629|-1113.2512078629|-1113.2512078629|-1113.2512078629|-1113.2512078629|-1113.2512078629|-1113.2512078629|-1113.2512078629|-1113.2512078629|-1113.2512078629|-1113.2512078629|-1113.2512078629|-1113.2512078629|-1113.2512078629|-1113.2512078629|-1113.2512078629|-1113.2512078629||-1113.2512078629|-1113.2512078629|-1113.2512078629|-1113.2512078629|-1113.2512078629|-1113.2512078629|-1113.2512078629||-1113.2512078629|-1113.2512078629|-1117.5902669017|-1126.6668926946|-1146.0077019523|-1148.01969325|-1151.1862661695|-1151.1862661695|-1151.1862661695|-1155.0491321646|-1155.0491321646|-1181.5934706885|-1186.3482953397|-1189.6092170441|-1218.5824389682|1109.7132502342|1109.7132502342|1109.7132502342|1109.7132502342|1109.7132502342|1109.7132502342|1109.7132502342|1109.7132502342|1109.7132502342|1109.7132502342|1109.7132502342|1109.7132502342|1109.7132502342|1109.7132502342|1075.1814366209|1061.3793374021|1045.4213922945|1045.4213922945|1045.295986013|1035.5677378226|1017.0557940325|1013.1703714619|1010.5115265592|1005.6519384062|1005.6519384062|1005.6519384062|1005.6519384062|1005.6519384062|998.26324861975|962.87624742777|962.87624742777|962.87624742777|962.87624742777|962.87624742777|962.87624742777|932.134710548|923.74105327227|923.74105327227|915.52617165886|914.61749617654|914.61749617654|910.99164546417|904.50912394846|904.50912394846|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933||886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|886.38882932933|829.22090520099|-986.73144497858||-986.73144497858|-986.73144497858|-986.73144497858||-986.73144497858||-986.73144497858|-986.73144497858|-986.73144497858|-986.73144497858|-986.73144497858|-986.73144497858|-986.73144497858||-986.73144497858|-986.73144497858|-986.73144497858|-986.73144497858|-986.73144497858|-986.73144497858|-986.73144497858|-986.73144497858|-986.73144497858|-986.73144497858||-986.73144497858|-986.73144497858|-1016.3377512295|-1047.1466790067|-1047.1466790067|-1047.1466790067
10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP||||||||-123.70048575026|-123.70048575026|-123.70048575026|-123.70048575026|-123.70048575026|-123.70048575026|-123.70048575026|-123.70048575026|-123.70048575026|-123.70048575026|-123.70048575026|-123.70048575026|-123.70048575026|-123.70048575026|-123.70048575026|-123.70048575026|-123.70048575026|-123.70048575026|-123.70048575026|-123.70048575026|-123.70048575026|-123.70048575026|-123.74240588369|-123.74240588369|-123.74240588369|-123.74240588369|-123.74240588369|-123.83915965253|-123.83915965253||-123.83915965253|-123.83915965253|-123.83915965253|-123.83915965253||-123.83915965253|-123.83915965253|-123.83915965253|-123.83915965253|-123.83915965253|-123.83915965253|-123.83915965253|-123.83915965253|-123.83915965253|-123.83915965253|-126.76573294726|-128.43414771917|-130.23238635464|-130.29560859093|-130.29560859093|-130.29560859093|-130.29560859093|-130.29560859093|-130.29560859093|-130.29560859093|-130.29560859093|-130.29560859093|-130.29560859093|-130.29560859093|-130.29560859093|-131.64891037756|-131.64891037756|-131.64891037756|-131.64891037756|-131.64891037756|-131.64891037756|-131.64891037756|-131.64891037756|-131.64891037756|-131.64891037756|-131.64891037756|-132.66545597507|125.16449975932|125.16449975932|125.16449975932|125.16449975932|125.16449975932|125.16449975932||125.16449975932|-131.53442203107|-131.53442203107|-131.53442203107|-131.53442203107|-131.53442203107|-131.53442203107|-131.53442203107|-131.53442203107||-131.73616374192|-131.73616374192|-131.73616374192||-131.73616374192|-132.65129304657|-133.41810338508|-134.35344820565||-134.47605356183|-135.14005951314|-135.71117723683|-135.76258880223|-135.76258880223|-135.76258880223|-135.84732089137|-136.30223424991|-136.30223424991|-136.30223424991|-136.30223424991|-136.39137138879|-138.68485709865|-139.06650788739|-139.48526579392|-139.48526579392|-139.48526579392|-139.48526579392|-141.17807310436|-143.05897011596|-144.09330012884|-144.49255569871|-144.92842987032|-144.92842987032|-144.92842987032|-144.92842987032|-144.92842987032|-144.92842987032|-146.35231652236|-146.35231652236|-146.35231652236|-146.35231652236|-147.61368502484|-148.7096500276|-150.45516669734|-150.95018521926|-151.55576135473|-151.88674241325|-151.88674241325|-151.9297137925|-153.50523754723|-155.31137505247|-156.56819450275|-157.32577166972|-157.63888324903|-157.63888324903|-157.63888324903|-157.63888324903|-157.63888324903|-157.98764805448|-158.43072006053|-158.86746673392|-159.88051859325|-160.69199826327|-160.69199826327|-160.99110918141|-161.32345464601|-161.32356864828|-161.32356864828|-161.32356864828|-161.32356864828|-161.32356864828|-161.32356864828|152.63265932007|152.63265932007|152.63265932007|152.63265932007|152.63265932007|152.63265932007|151.7008139754|151.7008139754|151.09610970562|151.09610970562|151.09610970562|149.21789967292|147.13012305298|147.13012305298|146.39458116998|145.6884235222|145.18158169134|144.95859591409|144.95859591409|144.95859591409|144.95859591409|144.95859591409||144.95859591409|144.95859591409|144.95859591409|144.95859591409|144.95859591409|144.95859591409|144.95859591409|144.95859591409|144.95859591409|144.95859591409|144.95859591409|144.95859591409|144.95859591409|144.95859591409|144.95859591409|143.87066212677|143.78040072259|143.78040072259|143.78040072259|141.89488969177||139.93876632419|139.0990428698|139.0990428698|139.0990428698|139.0990428698|139.0990428698|138.20869490099|138.20869490099|137.53743877887|135.73757873935|135.73757873935|133.40286526595|-153.84917278504|-153.84917278504|-153.84917278504|-153.84917278504|-153.84917278504|-153.84917278504|||-160.60448941706|-160.60448941706|-160.60448941706|-164.9772104634|-166.66912273712|-168.32680304124|-169.55755893471|157.67698520083|157.67698520083|157.67698520083|157.67698520083|157.67698520083|157.67698520083|157.67698520083|157.67698520083|157.67698520083|157.67698520083|157.67698520083|157.67698520083|157.67698520083
10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP|0.31668044803795||||0.31668044803795|0.31540795569872|0.31540795569872|0.31295328344742|0.30799316820511|0.30799316820511|0.30799316820511|0.30799316820511|0.30799316820511|0.30799316820511|0.30799316820511|0.30799316820511|0.30799316820511|0.30799316820511|0.30799316820511|0.30799316820511|0.30799316820511|0.30799316820511|0.30799316820511|0.30799316820511|0.30778754245793|-0.34261239461605|-0.34261239461605|-0.34261239461605|-0.34261239461605|-0.34261239461605|-0.34261239461605|-0.34261239461605|-0.34261239461605|-0.34261239461605|-0.34261239461605|-0.34261239461605||-0.34261239461605|-0.34261239461605|-0.34261239461605|||-0.34261239461605|-0.34261239461605|-0.34261239461605|-0.34261239461605|-0.34261239461605|-0.34261239461605|-0.34540266121432|-0.34905851246036|-0.35089834929745|-0.35179780081654|-0.35179780081654|-0.35179780081654|-0.35179780081654|-0.35179780081654|-0.35179780081654|-0.35179780081654|-0.35179780081654|-0.35179780081654|-0.35179780081654|-0.35179780081654|-0.35179780081654|-0.35179780081654|-0.35179780081654|-0.36171978828801|-0.37302198473495|-0.37335774869699|-0.38706417680868|-0.39840463798453|-0.40446959251929|-0.40446959251929|-0.40446959251929|-0.40446959251929|-0.40446959251929|-0.40446959251929|-0.40446959251929|-0.40446959251929|-0.40446959251929|-0.40446959251929|-0.40446959251929|-0.40446959251929||-0.40941065676531|-0.411772421205|0.38160023284753|0.38160023284753|0.38160023284753|0.38160023284753|0.38160023284753|0.38160023284753|0.38160023284753|0.38160023284753|0.38160023284753|0.38160023284753|0.38160023284753|0.3809447011771|0.3802163326544||0.37940703429585|0.37936573886566|0.37936573886566||0.37936573886566|0.37936573886566|0.37936573886566|0.37936573886566|0.37936573886566|0.37936573886566|0.37936573886566|0.37936573886566|0.37936573886566|0.37936573886566|0.37936573886566|0.37936573886566|0.37936573886566|0.37936573886566|0.37936573886566|0.37936573886566|-0.41494970362505|-0.41494970362505|-0.41549966281344|-0.41749961614266|-0.41838910783882|-0.41838910783882|-0.41838910783882|-0.41838910783882|-0.42571010584694|-0.43384456297933|-0.43510507169895|-0.43650563694297|-0.44056181816324|-0.4431242435957|-0.44736027052943|-0.44815505794089|-0.44815505794089|-0.44815505794089|-0.44815505794089|-0.45036555823214|-0.45036555823214|-0.45036555823214|-0.45036555823214|-0.45036555823214|-0.45036555823214|-0.45036555823214|-0.45123951298801|-0.45468041457222|-0.45468041457222|-0.45468041457222|-0.4632560131449|-0.46889558572443|-0.47210619834696|-0.47229159298545|-0.47229159298545|-0.4819906450312|0.46851321772969|0.46851321772969|0.46851321772969|0.46851321772969|0.46851321772969|0.46851321772969|0.46851321772969|0.46851321772969|0.46851321772969|0.46851321772969|0.46851321772969|0.46851321772969|0.46851321772969||0.46557024139206|0.46452248778653|0.45835832188208|0.45539813383508|0.44933126087639|0.44637289763665|0.44637289763665|0.44637289763665|0.44637289763665|0.44541433752881|0.44434927074232|0.4335176256473|0.4335176256473|0.42529736593643|-0.46561559613254|-0.46561559613254|-0.46561559613254|-0.46561559613254|-0.46736493811815|-0.46736493811815|-0.46818325205875|-0.47825916921907|-0.483065758213|-0.48812860864688|0.46379142515762|0.46379142515762|0.46379142515762|0.46379142515762|0.46379142515762|0.46379142515762|0.46379142515762|0.46379142515762|0.46379142515762|0.46379142515762|0.46379142515762|0.46379142515762|0.46226824779095|0.45307582074605|0.44536202212398|0.44095780408189||0.43550867345383||0.43278848090352|0.43278848090352|0.43198719795745|-0.47161764922975|-0.47161764922975|-0.47161764922975|-0.47161764922975|||-0.47161764922975|-0.47161764922975|-0.47161764922975|-0.47161764922975|-0.47161764922975|-0.47161764922975|-0.47161764922975|-0.47161764922975|-0.47161764922975||-0.48040850596558|-0.48156499848246|-0.48423887773221|-0.48609874462492|-0.49483193860458|-0.49839271544555|-0.49839271544555|-0.49839271544555|-0.49839271544555|-0.49839271544555|0.46839218409429|0.46839218409429|0.46839218409429|0.46839218409429|0.46839218409429|0.46839218409429|0.46839218409429|0.46839218409429|0.46839218409429|0.46839218409429|0.46839218409429
10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP|38.266701829625|38.266701829625|38.266701829625|38.089667995984|37.812058965138|37.812058965138|36.837842879219|36.296775449497|36.296775449497|36.296775449497|36.296775449497|36.296775449497|36.296775449497|36.296775449497|36.296775449497|36.296775449497|35.551971662025|35.452848690999|35.452848690999|35.452848690999|35.452848690999|35.452848690999|35.452848690999|35.452848690999|35.452848690999|35.452848690999|35.452848690999|35.452848690999|35.452848690999|35.452848690999|35.452848690999|35.452848690999|35.452848690999|35.452848690999|35.196500427472|34.330555208245||34.268576704723|34.268576704723|34.268576704723|34.268576704723|34.268576704723|34.268576704723|34.268576704723|34.268576704723|33.998419747598|33.719352918473|33.426610241952|33.426610241952|33.426610241952|33.426610241952|33.426610241952|33.426610241952|33.426610241952|33.426610241952|33.426610241952|33.426610241952|33.426610241952|33.366233890391|32.908038529132|32.270041580966|32.123378457814|31.395977327327|31.384419888368|30.778243667672|30.749966051729|30.749966051729|30.749966051729|30.749966051729|30.749966051729|30.749966051729|30.749966051729|30.749966051729|30.749966051729|30.749966051729|30.749966051729|30.749966051729|30.238816106476|30.238816106476|30.238816106476|29.103132499763|28.667922299779||28.346582087848|28.27064689991|28.070718281767|-31.565882727954|-31.565882727954|-31.565882727954|-31.565882727954|-31.565882727954|-32.225425558458|-32.344917435525|-33.323241811194|-34.103601673354|-34.874002062733|-35.341112440885|-35.342609945713|-35.342609945713|-36.110677153732|32.035015729935|32.035015729935|32.035015729935|32.035015729935|32.035015729935|32.035015729935|32.035015729935|32.035015729935|32.035015729935|32.035015729935|30.301186628344|30.301186628344|30.301186628344|29.31465113958|-33.471342445588|-33.471342445588|-33.471342445588|-33.471342445588|-33.471342445588|-33.471342445588|-33.471342445588|-33.471342445588|-34.028158586528|-34.588415915344|32.056788168778|32.056788168778|32.056788168778|32.056788168778|32.056788168778|32.056788168778|31.636431281688|31.441975911695|31.441975911695|31.441975911695|31.441975911695|31.441975911695|31.441975911695|31.441975911695|31.441975911695|31.441975911695|31.441975911695|31.441975911695|31.441975911695|31.441975911695|31.441975911695|31.216797060681|31.216797060681|31.216797060681|31.216797060681|31.216797060681|31.216797060681|31.216797060681|31.216797060681|31.216797060681|31.216797060681|31.216797060681|31.216797060681|31.216797060681||31.216797060681|31.216797060681|31.216797060681|29.558664528211|29.218423351697|29.218423351697|29.218423351697|29.218423351697|29.176025374125|28.784473824712|27.176082213954|26.107407560244|26.107407560244|26.107407560244|26.107407560244|26.107407560244|26.107407560244|26.107407560244|26.107407560244|26.107407560244|26.107407560244|26.107407560244|26.107407560244|26.107407560244|25.736007679718|||25.101120513034|24.953467096832|24.31940779636|24.303569315754|24.303569315754|24.303569315754|24.303569315754|24.303569315754|24.303569315754|24.303569315754|24.303569315754|24.187298455594|24.109220997888||23.224690561381|22.998629711399|22.998629711399|-25.541838031984|-25.541838031984|-25.541838031984|-25.541838031984|-25.541838031984|-25.541838031984|-25.541838031984|-25.541838031984||-25.541838031984|-25.541838031984|-25.541838031984|-25.541838031984|-25.541838031984||-25.541838031984|-25.541838031984|-25.541838031984|-26.140930235361|-26.333255622094|-26.542339306889|-26.542339306889|-26.542339306889|-27.257042864757|-27.286714531534|-27.646932044579|-27.646932044579|-27.957702653225|-28.152964730095|-28.152964730095|||-28.279961103677|-28.52821934839|-28.52821934839|-28.52821934839|-28.52821934839|-29.874687757977|-32.128541512498|-33.870602019638|31.073827480571|31.073827480571|31.043140543055|30.710156057225|29.883508468057|29.444208339881|29.444208339881|29.050230878405|28.732878135815
10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP|194.67394113525|194.67394113525|194.67394113525|194.67394113525|194.67394113525|194.67394113525|194.67394113525|194.67394113525|194.67394113525|194.67394113525|194.67394113525|194.67394113525|189.06827555745|-215.6889163828|-215.6889163828|-215.6889163828|-215.6889163828|-215.6889163828|-215.6889163828||-218.62180279509|-218.62180279509|-219.14367028095|-220.60963398458|-222.39014812577|-224.6203328505||-224.6203328505|-224.6203328505|-224.6203328505|-224.6203328505|-224.6203328505|-224.6203328505|-224.6203328505|-224.6203328505|-224.6203328505|-224.6203328505|-224.6203328505|-224.6203328505|-224.6203328505|-224.6203328505||-224.6203328505|-224.6203328505|-224.6203328505|-224.6203328505|-224.6203328505|-225.63313238456|-225.63313238456|-225.63313238456|-225.63313238456|-225.63313238456|-225.63313238456|-225.63313238456|-225.63313238456|-228.35680667376|-229.84146257479|-232.66384279551|-235.41760002045|-235.54967639439|-235.54967639439|-235.54967639439|-235.54967639439|-235.54967639439|-235.54967639439|-235.54967639439|-235.54967639439|-235.54967639439|-235.54967639439|-235.54967639439|-235.54967639439|-241.63575307521|-242.94249917834|-247.71944810913|-250.25844670576|-250.25844670576|-253.74660344965||-257.94596621004|-257.94596621004|-257.94596621004|-257.94596621004|-257.94596621004|-257.94596621004|-257.94596621004|-257.94596621004|-257.9909605498||-257.9909605498|-257.9909605498|-259.53162622395|-261.06990637533|-261.06990637533|-261.76101318722|-262.55455325274|-262.55455325274|-262.55455325274|-269.36617028082|-273.18429645839|-273.18429645839|-273.18429645839||-273.18429645839|-273.18429645839|-273.18429645839|-273.18429645839|-277.69088495377|-281.42320143517|-284.01794688835|-284.01794688835|-284.01794688835|-284.01794688835|-284.01794688835|-284.01794688835|-284.01794688835|-285.18661952167|-286.08512364659|-287.57176365422|-287.57176365422|-287.59917539542|-288.19886533545|-288.19886533545|-288.19886533545|-288.19886533545|-288.19886533545|-288.19886533545|-290.3959730127||-294.3149530599|-294.94035864839|-294.94035864839|-294.94035864839|-294.94035864839|-294.94035864839|-295.82295536712||-295.82295536712|-296.67152251861|-296.67152251861|-296.67152251861|-300.2711317237|-307.16791939026|-311.70879728801|-317.20977340812|-318.13308902443|-322.20343903105|-324.65938280468|-325.26560878859|-325.26560878859|-325.26560878859|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-328.93271141556|-332.28912989858|-335.47401626644|-340.1128087368|-342.38723177968|-342.38723177968|-342.38723177968|-345.79415591623|-350.19417627753|-350.19417627753|-350.19417627753|-352.21576498284|-356.17781243813|-356.17781243813|-357.04201449831|-357.08555877959|-361.04507921311|-366.64452296465|-371.29114883442|-377.0095932009|-378.69955952986|-382.77728158483|-390.35530982027|-395.04324213866|-395.04324213866|-395.04324213866|-395.04324213866|-395.04324213866|-395.04324213866|-395.04324213866|-395.04324213866|-395.04324213866|-410.65338486658|-410.65338486658|-416.13494714009|-416.13494714009|-416.13494714009||-416.13494714009|-420.64437180875|-431.3381932722|-437.95324636162|-437.95324636162|-437.95324636162|-437.95324636162|-437.95324636162||-437.95324636162|-437.95324636162|-437.95324636162||-440.82124080328||-458.85096803934|-479.97167021732|620.09479833518|620.09479833518|620.09479833518|620.09479833518|620.09479833518||620.09479833518|620.09479833518|620.09479833518|620.09479833518|620.09479833518|591.04148192841|590.10703867872|590.10703867872|590.10703867872|590.10703867872||590.10703867872|590.10703867872|590.10703867872|590.10703867872|590.10703867872|-643.2847727322
10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP||||||||55.70581614621|-58.041212350426|-58.041212350426|-58.041212350426|-58.041212350426|-58.041212350426|-58.041212350426|-58.041212350426|-58.84579285681|-58.878659874198|-59.009620938033|-59.312494542533|-59.312494542533|-59.619440160784|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637||56.545874724637|56.545874724637|56.545874724637|56.545874724637||56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|56.545874724637|-60.571077277427|-60.571077277427|-60.571077277427|-60.571077277427|-60.571077277427|-60.571077277427|-60.571077277427|-61.301196339136|-62.473552123712|-62.948390316087|-63.325991232217|-63.792838274779|-63.792838274779|-63.792838274779||-63.792838274779|-63.792838274779|-63.792838274779|-63.792838274779|-63.792838274779|-63.792838274779|-64.019819881455|-64.763358565927|59.438879636553||59.438879636553|59.438879636553|59.438879636553||59.438879636553|59.438879636553|59.438879636553|59.035845291831||59.035845291831|59.035845291831|58.728717923405|58.471254943627|58.471254943627|58.376070414739|58.376070414739|58.376070414739|58.340076882262|56.866752472872|56.204146478059|56.204146478059|56.204146478059|56.204146478059|56.204146478059|56.204146478059|56.204146478059|56.204146478059|56.204146478059|56.204146478059|56.204146478059|56.204146478059|56.204146478059|56.204146478059|56.204146478059|56.204146478059|55.160163770652|53.089070729123|52.635891230149|52.635891230149|52.295123550345|52.295123550345|52.295123550345|52.295123550345|52.295123550345|52.295123550345|52.295123550345|52.295123550345|52.295123550345|52.295123550345|52.295123550345|52.295123550345|52.295123550345|-57.780365429109|-57.780365429109|-57.780365429109|-57.780365429109|-57.780365429109|-57.780365429109|-58.484179343959|-58.484179343959|-58.484179343959|-62.043532731556|-63.059481914863|-64.110536266284|-64.793870238263|-64.793870238263|-65.016343731048|-65.016343731048|-65.016343731048|-65.016343731048|-65.016343731048|-65.016343731048|-65.016343731048|-65.016343731048|-65.016343731048|-65.016343731048|-65.016343731048|-65.016343731048|-65.016343731048|-66.745938877664|-67.169983622084|-67.169983622084|-67.169983622084|-67.169983622084|-68.094426416302|-69.171586220954|-69.885096224915|-69.935920879148|-69.935920879148|-70.156576550562|-70.812865800944|-71.003181425827|-72.003537036861|-72.568558331128||-72.568558331128|-72.568558331128|-72.568558331128|-72.568558331128|-72.568558331128|-72.568558331128|-74.381732326742|-75.513036681542|68.538909284981|68.538909284981|68.538909284981|68.032122445009|67.974582274647|66.799534250069|66.293873852624|66.293873852624|65.412062204517|65.412062204517|65.412062204517|65.412062204517||64.963404483969|63.109336026703|61.310373871629|60.005973172524|59.362189955555|59.302433114408|57.449431888195|57.449431888195|57.449431888195|57.104922285712|56.088803811245|-66.063088023964|-66.063088023964|-66.063088023964|-66.063088023964|-66.063088023964|-70.547874437773|-74.542083725889|||-77.999430250838|-77.999430250838|-77.999430250838|-79.054919110089|-81.205466864671|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547|77.215917317547
10124|18636|/equities/cesp-pnb|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP|141.73954036491|138.87781723624|136.81313799361|135.3619558822|135.3619558822|135.3619558822|135.3619558822|135.3619558822|135.3619558822|135.3619558822|135.3619558822|135.3619558822|135.3619558822|135.3619558822|135.3619558822|135.3619558822|-150.47161032451|-150.47161032451|-150.47161032451||-150.68632266044|-150.68632266044|-150.68632266044|-152.05757890277|-154.38674996223|-155.16195077726||-156.54438199904|-156.54438199904|-156.71274043655|-156.71274043655|-156.71274043655|-156.71274043655|-156.71274043655|-156.71274043655|-156.71274043655|-156.71274043655|-156.71274043655|-156.71274043655|-156.80579663029|-156.80579663029||-158.78644456588|-159.37548880801|-159.8802250268|-159.8802250268|-159.8802250268|-159.8802250268|-159.8802250268|-159.8802250268|-159.8802250268|-159.8802250268|-159.8802250268|-159.8802250268|-164.02802662076|-167.58447948233|-170.3189309646|-170.3189309646|-170.37436522922|-173.92096116235|-175.78274130479|-176.32136646895|-176.32136646895|-176.32136646895|-181.86651395856|-183.56686568626|-183.56686568626|-193.29540184216|172.2057446378|172.2057446378|172.2057446378|172.2057446378|172.2057446378|172.2057446378|172.2057446378|172.2057446378|172.2057446378||172.2057446378|172.2057446378|170.74886042203|170.74886042203|170.74886042203|170.74886042203|170.28707066206|163.74063386551|159.89514721357||158.96071061518|152.48468578553|150.00076154311|148.90084175092|147.00538660665|144.70952839896|144.70952839896|144.70952839896|144.70952839896|144.70952839896|144.70952839896|144.70952839896|144.70952839896||144.70952839896|139.98170646081|130.10911500067|128.33335133536|128.33335133536|128.33335133536|128.33335133536|128.33335133536|127.97372119674|125.11191037241|124.31667955499|124.31667955499|124.16464845981|123.90515732595|123.70907152835|123.18027213596|123.18027213596|123.18027213596|123.18027213596|123.18027213596|123.18027213596|115.55585716591|-131.76873164498|-131.76873164498|-131.76873164498||-132.4766036981|-132.4766036981|-132.4766036981|-132.4766036981|-132.4766036981|-132.4766036981|-132.4766036981||-132.4766036981|-132.4766036981|-132.4766036981|-132.4766036981|-135.52789264185|-136.23988252727|-139.82678246629|-139.82678246629|-139.82678246629|-139.82678246629|-139.82678246629|-139.82678246629|-139.82678246629|-141.69081963839|-141.69081963839|-141.69081963839|-141.69081963839|-141.69081963839|-141.69081963839|-141.69081963839|-141.69081963839|-141.69081963839|-141.69081963839|-141.96004382307|-141.96004382307|-141.96004382307|-141.96004382307|-141.96004382307|-141.96004382307|-148.02394200624|125.7349557254|125.7349557254|125.7349557254|125.7349557254|124.59716641608|123.62906643752|116.84841407012|116.15670811241|116.15670811241|116.15670811241|116.15670811241|116.15670811241|116.15670811241|116.15670811241|116.15670811241|116.15670811241|116.15670811241|115.61161583521|115.61161583521|112.88397240017|112.88397240017|112.88397240017|112.88397240017|112.88397240017|112.88397240017|112.88397240017|112.88397240017|112.88397240017|112.88397240017|112.88397240017|112.88397240017|112.88397240017|112.88397240017|112.88397240017|111.75051948069|111.59891373844|111.25157316058|111.25157316058|111.25157316058|111.25157316058|111.25157316058|111.25157316058|111.25157316058|111.25157316058|111.25157316058||111.25157316058|111.25157316058|111.25157316058|111.25157316058|111.25157316058|108.16027033586|108.16027033586|104.77085413158||101.57761800753|-119.21904812184|-119.21904812184||-119.21904812184||-119.21904812184|-119.21904812184|-119.21904812184|-123.48100034695|-123.48100034695|-123.48100034695|-123.48100034695||-123.48100034695|-123.48100034695|-123.48100034695|-123.48100034695|-123.48100034695|-123.48100034695|-123.48100034695|-123.48100034695|-123.48100034695|-123.48100034695||-125.60999702856|-127.89133775319|-127.89133775319|-127.89133775319|-127.89133775319|-127.89133775319
10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP|1.5871779261376|1.5690865249927|1.5484295191031|1.5282550654655|1.5208389915632|1.5064877445616|1.5005419315142|1.495046582624|1.4933850796186|1.4928210570444|1.4928210570444|1.4759122877241|1.4643469815918|1.4639835720829|1.4639835720829|1.4639835720829|1.4639835720829|1.4639835720829|1.4639835720829|1.4639835720829|1.4639835720829|1.4639835720829|1.4610928435647|1.4351031073292|-1.5733308846411|-1.5733308846411|-1.5733308846411|-1.5733308846411|-1.5774520612053|1.4524000428855|1.4524000428855|1.4524000428855|1.4524000428855|1.4524000428855|1.4524000428855||||1.4524000428855|1.4524000428855|1.4524000428855|1.4524000428855|1.4524000428855|1.4524000428855|1.4524000428855|1.4524000428855|1.4524000428855|1.4524000428855|1.4524000428855|1.4524000428855|1.4524000428855|1.4524000428855||1.4524000428855|1.4524000428855||1.4524000428855|1.4524000428855|1.4237778807944|1.4206212385455|1.4206212385455|1.4206212385455|1.400690249156|1.3921425156812|-1.5309636601017|-1.5309636601017|-1.5309636601017|-1.5309636601017|-1.5610707808651|-1.5945230909098|-1.5987305582652|-1.5987305582652|-1.5987305582652|-1.5987305582652|-1.6124783954233|1.5033219254575|1.5033219254575|1.5033219254575|1.5033219254575|1.5033219254575|1.5033219254575|1.5033219254575|1.5033219254575|1.5033219254575|1.5033219254575|1.5033219254575||1.5033219254575|1.5033219254575|1.5033219254575|1.5033219254575|1.5033219254575|1.5033219254575|-1.6739122164561||-1.6739122164561|-1.6739122164561|-1.6739122164561|-1.6739122164561|-1.6739122164561|-1.6954579698062|-1.7049533246861|-1.7060592570687|-1.7351978844446|-1.7351978844446|-1.7351978844446|-1.7474420938273|-1.7490643392105|-1.7490643392105|1.60258502895|1.60258502895|1.60258502895|1.60258502895|1.60258502895|-1.7346691284603|-1.7346691284603|-1.7346691284603|-1.7346691284603|-1.7346691284603|-1.7346691284603|-1.7346691284603|-1.7346691284603|-1.7346691284603|-1.7346691284603|-1.7346691284603|-1.7355791946039|-1.7355791946039|-1.7461991067049|-1.7791101000173|-1.7973445545151|-1.8092717341267|-1.8318169356966|-1.8318169356966|-1.8425743846522|-1.8673049309106|1.6759559312581|1.6759559312581|1.6759559312581|||1.6759559312581|1.6759559312581|1.6759559312581|1.6349509931404|1.6038628166866|1.6038628166866|1.6038628166866|1.5826253566423|1.5596918539309||1.5596918539309|1.5596918539309|1.5307686744027|1.5119652348418|1.5066280649391|1.50569787139|1.4691087417504|1.4612319262713|1.4463688037892|-1.6387273021876|-1.6387273021876||-1.6387273021876|-1.6387273021876|-1.6387273021876|-1.6387273021876|-1.6387273021876|-1.6387273021876|-1.6387273021876|-1.6387273021876|-1.6387273021876|-1.6387273021876|-1.6387273021876|-1.6387273021876|-1.6387273021876|-1.7085858658883|-1.7239843028489|-1.7439198307854|-1.7439198307854|-1.7439198307854|-1.7439198307854|-1.7439198307854|-1.7439198307854|-1.7439198307854|-1.7439198307854|-1.7439198307854|-1.7439198307854|-1.7439198307854|||-1.7439198307854|-1.7439198307854|-1.7439198307854|-1.7439198307854|-1.7439198307854|-1.7632442638457|-1.811938052396|-1.9410422897118|1.737097894172|1.737097894172|1.737097894172|1.737097894172|1.737097894172|1.737097894172||1.7039976506544|1.6672196287924|1.6274662105037|1.6168101890824||1.6168101890824||-1.8062684470661|-1.8062684470661|-1.8062684470661|-1.8062684470661|-1.8062684470661|-1.8062684470661|-1.8062684470661|-1.8062684470661|-1.8062684470661|-1.8062684470661|-1.8062684470661|||-1.8062684470661|-1.8062684470661|-1.8062684470661|-1.8062684470661||-1.8386316226861|-1.8523685387926|-1.8845932264492|-1.8845932264492|-1.8845932264492|-1.9256591420885|-1.9712879107524|-1.9958755159962|-2.0237505264402|-2.0419449946748|-2.0599388503881|-2.1132653249471|-2.1373029301158|-2.1373029301158|-2.1431143890477|-2.1729048767197|-2.1848943275994|-2.23766040612|-2.2940671157918|-2.3431074174839|-2.3431074174839|-2.3431074174839
10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP|10.629968998897||||10.487743243098|10.465825937986|10.395917414294|10.222471884134|10.222471884134|10.222471884134|10.222471884134|10.222471884134|10.222471884134|9.7609145567241|9.7609145567241|9.7609145567241|9.7609145567241|9.7265167387971|9.7265167387971|9.7265167387971|9.7265167387971|9.7265167387971|9.7265167387971|9.7265167387971|9.7265167387971|9.7265167387971|9.7265167387971|9.7265167387971|9.7265167387971|9.7265167387971|9.3277958402644|8.9331073771594|8.9251187124382|8.65846483338|8.5721834724493|8.5538066484981||8.5538066484981|8.2964517384164|8.0103724303795|||8.0103724303795|7.8765252235811|7.6047214245472|7.6047214245472|7.6047214245472|7.6047214245472|7.6047214245472|7.6047214245472|7.6047214245472|7.6047214245472|7.6047214245472|7.6047214245472|7.6047214245472|7.6047214245472|7.6047214245472|7.5386688944334|7.5386688944334|7.456854210588|7.3398380128241|7.32259801667|7.2851087389287|-8.0442349433228|-8.0442349433228|-8.0442349433228|-8.0442349433228|-8.0442349433228|-8.0442349433228|-8.0442349433228|-8.0442349433228|-8.0442349433228|-8.0442349433228|-8.0519721694762|-8.0519721694762|-8.0519721694762|-8.0519721694762|-8.0519721694762|-8.2083024656302|7.4941764175766|7.4941764175766|7.4941764175766||7.4941764175766|7.4941764175766|7.4941764175766|7.4941764175766|7.4941764175766|7.4941764175766|7.4941764175766|7.4941764175766|7.4941764175766|7.4941764175766|7.4941764175766|7.4941764175766|7.4941764175766|7.4941764175766|7.4941764175766||7.4941764175766|7.3646402954915|7.332210211089||7.332210211089|7.2946783217355|7.1734297874734|7.1734297874734|7.1276315584285|7.1276315584285|7.1276315584285|7.1276315584285|7.1276315584285|7.1276315584285|7.0468905137035|7.0468905137035|7.0209896217952|6.7140062466146|6.7140062466146|6.7140062466146|6.7140062466146|6.7140062466146|6.7140062466146|6.7140062466146|6.7140062466146|6.7140062466146|6.7140062466146|6.6633409147499|6.6633409147499|6.6264899179933|6.6060996768207|6.3851109607718|6.3487012769297|6.3487012769297|6.3487012769297|6.3487012769297|6.3487012769297|6.3487012769297|6.3487012769297|6.3467301520673|6.3467301520673|6.3467301520673|6.3467301520673|6.3467301520673|6.3467301520673|6.3467301520673|6.3467301520673|6.3467301520673|6.3467301520673|6.3467301520673|6.3467301520673|6.3467301520673|6.3467301520673|6.3467301520673|6.2874781194624|6.1383088764545|6.0914543135295|6.091301786474|6.091301786474|6.0175576867567|5.9989527797154|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125||5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9973104688125|5.9803450872056|5.9769889646587|5.9769889646587|5.9769889646587|5.8627656095356|5.7930731103519|5.6845254683605|-6.2501808296436|-6.2501808296436|-6.2501808296436|-6.2501808296436||-6.2501808296436||-6.2501808296436|-6.2501808296436|-6.2501808296436|-6.2501808296436|-6.2501808296436|-6.2501808296436|-6.2501808296436|||-6.2501808296436|-6.2501808296436|-6.2501808296436|-6.2501808296436|-6.2501808296436|-6.2501808296436|-6.2501808296436|-6.4557566522221|-6.6847294302627||-7.1474772263285|-7.2049744447863|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888|-7.2204468388888
10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP|-1640.2625406642|-1665.4250329755|-1693.1889065396|-1696.4870547675|-1696.4870547675|-1696.4870547675|-1696.4870547675|-1696.4870547675|-1696.4870547675|-1696.4870547675|-1696.4870547675|-1696.4870547675|-1696.4870547675|-1696.4870547675|-1696.4870547675|-1696.4870547675|-1696.4870547675|-1700.5204298466|-1700.5204298466||-1742.444866442|-1771.5134557491|-1771.5134557491|-1810.2760253224|1688.1272255681|1688.1272255681||1688.1272255681|1688.1272255681|1688.1272255681|1688.1272255681|1688.1272255681|1688.1272255681|1688.1272255681|1662.0303048847|1646.0608140154|1646.0608140154|1636.7397987758|1619.4886246164|1618.0763295976|1615.2736263107||1612.6373490041|1597.2364425936|-1745.0672002761|-1745.0672002761|-1745.0672002761|-1745.0672002761|-1745.0672002761|-1745.0672002761|-1745.0672002761|-1745.0672002761|-1745.0672002761|-1745.0672002761|-1745.0672002761|-1758.1968525746|-1762.1187494969|-1768.8930658473|-1797.9091754122|-1797.9091754122|-1797.9091754122|-1797.9091754122|-1800.7768303733|-1826.3631109508|-1827.90263155|-1827.90263155|-1827.90263155|-1827.90263155|-1846.9306515378|-1872.3284705129|-1879.2372138728|-1892.384985029|-1892.384985029|-1892.384985029|-1892.384985029|-1918.2110388668|-1961.6345052622||-2011.3049678695|-2044.950918591|-2044.950918591|-2044.950918591|-2044.950918591|-2044.950918591|-2044.950918591|-2044.950918591|-2048.383781542||-2048.383781542|-2054.7598318674|-2084.3886573158|-2091.8286224336|-2091.8286224336|-2105.7574177203|-2105.7574177203|-2105.7574177203|-2105.7574177203|-2105.7574177203|-2105.7574177203|-2125.6360766554|-2136.7400295628||-2144.8555938285|-2163.045128668|-2183.3834084809|1956.8913292294|1956.8913292294|1956.8913292294|1956.8913292294|1956.8913292294|1942.3459430673|1932.8344544281|1923.3659872335|1910.1839146521|1910.1839146521|1910.1839146521|1881.7820948391|1874.0578099124|1849.0809161787|1819.8656238986|1819.8656238986|1819.8656238986|1819.8656238986|1819.8656238986|1819.8656238986|1819.8656238986|1819.8656238986||1819.8656238986|1819.8656238986|1819.8656238986|1819.8656238986|1819.8656238986|1819.8656238986|1819.8656238986||1819.8656238986|1819.8656238986|1801.0396038109|1791.1606831081|1768.6007373076|1760.1083502158|1760.1083502158|1748.5440980265|1748.5440980265|1748.5440980265|1748.5440980265|1748.5440980265|1696.610107562|-1978.5011142838|-1978.5011142838|1849.6655476186|1849.6655476186|1849.6655476186|1849.6655476186|1849.6655476186|1849.6655476186|1849.6655476186|1849.6655476186|1849.6655476186|1849.6655476186|1849.6655476186|1849.6655476186|1849.6655476186|1849.6655476186|1849.6655476186|1846.882257591|1846.882257591|1846.882257591|1846.882257591|1822.8302617982|1787.6614454008|1768.1738160161|1755.2709283859|1744.7708891718|1744.7708891718|1744.7708891718|1744.7708891718|1744.7708891718|1735.6536770711|1735.6536770711|1735.6536770711|1735.6536770711|1733.5485192283|1671.7483546981|1632.2925919172|1630.166848715|1630.166848715|1611.2409091082|1567.4565873772|1562.0488814432|1562.0488814432|1561.4341572313|1561.4341572313|1561.4341572313|1561.4341572313|1531.3657180499|1521.4198458975|1521.4198458975|1521.4198458975|1510.7054209517|1500.2393199919|1456.7861560578|-1622.0254046218|-1622.0254046218|-1622.0254046218|-1622.0254046218|-1622.0254046218|-1622.0254046218|-1622.0254046218|-1622.0254046218||-1622.0254046218|-1622.0254046218|-1622.0254046218|-1622.0254046218|-1622.0254046218|-1622.0254046218|-1622.0254046218|-1622.0254046218||-1622.0254046218|-1622.0254046218|-1622.0254046218||-1622.0254046218||-1622.0254046218|-1622.0254046218|-1622.0254046218|1453.5934936122|1453.5934936122|1453.5934936122|1453.5934936122||1453.5934936122|1453.5934936122|1418.8316582127|-1601.4284910521|-1601.4284910521|-1601.4284910521|-1601.4284910521|-1601.4284910521|-1601.4284910521|-1601.4284910521||-1601.4284910521|-1601.4284910521|-1601.4284910521|-1601.4284910521|-1601.4284910521|-1601.4284910521
10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP|72.833346488084|72.833346488084|72.833346488084|72.833346488084|72.773162340683|70.909073166893|69.643414714653|69.268409432107|69.268409432107|68.089282521867|68.089282521867|68.089282521867|68.089282521867|67.209575587843|67.209575587843|67.209575587843|67.209575587843|67.209575587843|65.552306208715|64.197648705269|64.197648705269|64.197648705269|64.197648705269|64.197648705269|64.197648705269|63.544611707027|62.132898505854|59.503220434904|57.985457091566|57.985457091566|57.739395835926|56.724870785432|56.724870785432|56.608190863615|55.831747212436|55.831747212436||55.831747212436|55.831747212436|55.831747212436|55.831747212436|55.590165031641|55.590165031641|55.590165031641|55.590165031641|55.590165031641|55.590165031641|55.590165031641|55.590165031641|54.752962205906|53.203292314763|51.450880095423|50.973199258315|-54.892492431034|-54.892492431034|-54.892492431034|-55.672212540695|-56.725051250734|-56.725051250734|-56.725051250734|-56.950058132055|51.815980999387|51.815980999387|51.815980999387|51.815980999387|51.815980999387|51.815980999387|51.0844223154|50.960294436442|50.960294436442|50.960294436442|50.960294436442|50.960294436442|50.960294436442|50.960294436442|50.960294436442|50.847549543367|49.638943046979|48.629381332852|48.404869673492|47.834961184008|47.834961184008||47.834961184008|47.834961184008|47.834961184008|47.519400340697|47.035444399142|46.055492344194|44.971104240741|-49.298817569455|-49.298817569455|-49.298817569455|-49.298817569455|-49.298817569455|-49.298817569455|-49.298817569455|-49.298817569455|-49.298817569455|-49.298817569455|-49.298817569455|-49.298817569455|-49.298817569455|-49.298817569455|-49.298817569455|-49.614087464292|-49.614087464292|-49.614087464292|-49.614087464292|-49.614087464292|-49.614087464292|-49.614087464292|-49.614087464292|-49.614087464292|-49.614087464292|-49.614087464292|-49.961209802582|-50.429119883593|-51.099020227918|-51.222245358901|-51.497717653877|-51.497717653877|-51.497717653877|-52.411908665373|48.63940778381|48.63940778381|48.63940778381|48.63940778381|48.63940778381|48.610454619001|48.57440957302|48.57440957302|48.57440957302|48.57440957302|48.57440957302|48.57440957302|48.57440957302|48.57440957302|48.57440957302|48.57440957302|48.054828281684|48.054828281684|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308||47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.598879872308|47.215419410054|46.883800743227|45.521445431317|-50.159356302636|-50.159356302636|-50.159356302636|-50.159356302636|-50.159356302636|-50.159356302636|-51.314839039265|-51.405378829571|-51.589308539069|-52.873676925937|-53.095401688907|-53.095401688907|-53.718875576387|-53.718875576387|-53.718875576387|||-53.718875576387|-53.718875576387|-53.718875576387|-53.718875576387|-54.30700578361|-54.30700578361|-54.30700578361|-54.30700578361|-54.30700578361|-54.30700578361|-54.30700578361|-54.983066145208|-54.983066145208||-54.983066145208|-54.983066145208|-54.983066145208|-54.983066145208|-54.983066145208|-54.983066145208|-54.983066145208|-54.983066145208|-57.233962129251|-57.784214389049|-57.784214389049||-58.255613863523|-58.255613863523|-58.255613863523|-58.255613863523|-58.255613863523||-58.255613863523|-58.255613863523|-58.255613863523|-58.255613863523|-58.255613863523|-58.255613863523|-58.255613863523|-58.255613863523|-58.255613863523|-58.255613863523|-59.083783894477|-59.083783894477|-59.377815004222|-59.377815004222|-59.377815004222|||-59.377815004222|-59.377815004222|-59.377815004222|-59.377815004222|-59.377815004222|-59.475669609493|52.234049907209|52.234049907209|52.234049907209|52.234049907209|50.001720974712|-55.974268734968|-55.974268734968|-55.974268734968|-55.974268734968|-55.974268734968|-55.974268734968
10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP|-1786.9413350884|-1800.3975789965|-1800.3975789965|-1800.3975789965|-1829.1639766628|-1830.7377518475|-1846.6530576083|-1877.2811751204|-1888.2013056893|-1889.6845749374|-1889.6845749374|-1889.6845749374|-1889.6845749374|-1889.6845749374|-1889.6845749374|-1902.6125953122|-1902.6125953122|-1902.6125953122|-1902.6125953122|-1902.6125953122|-1902.6125953122|-1902.6125953122|-1902.6125953122|-1902.6125953122|-1931.4584392358|-1965.2420291301|-1965.2420291301|-1965.2420291301|-1966.4911434779|-1995.3790483087|-2001.1325422227|-2001.1325422227|-2001.1325422227|-2001.1325422227|-2001.1325422227|-2001.1325422227||-2001.1325422227|-2001.1325422227|-2001.1325422227|||-2020.3339311426|-2020.3339311426|-2020.3339311426|-2020.3339311426|-2041.7599234918|1847.7428010078||1847.7428010078|1847.7428010078|1847.7428010078|1847.7428010078|1847.7428010078|1847.7428010078|1847.7428010078|1847.7428010078|1763.1670795718|1763.1670795718|1763.1670795718|1737.2967550798|1726.385283422|1723.9836482466|1689.4427756131|1689.4427756131|1683.8367600162|1683.8367600162|1609.096400018|1598.2856790345|1598.2856790345|1580.741579055|1580.741579055|1548.4156616623|1548.4156616623|1548.4156616623|1548.4156616623|1548.4156616623|1514.1285129581|1476.6983477312|1466.4426085903|1440.6019859139|1440.6019859139|1425.2799843488|1417.2925858369|1417.2925858369|1417.2925858369|1417.2925858369|1417.2925858369|1417.2925858369|1417.2925858369|1399.0402294283|1399.0402294283|1397.4335882537|1378.3706536152|1351.4673929058|1314.3526587842|1308.5029542047|1283.1143935608|-1395.9315285031|-1395.9315285031|-1395.9315285031|-1395.9315285031|-1395.9315285031|-1395.9315285031|-1400.575961115|-1400.575961115|-1431.4177345722||-1431.7419273024|-1453.9354747805|-1488.8727497561|-1490.0703014487|-1490.0703014487|-1490.0703014487|-1513.2904956156|-1513.2904956156|-1518.2672173507|-1527.8957301177|-1527.8957301177|-1527.8957301177|-1527.8957301177|-1527.8957301177|-1527.8957301177|-1527.8957301177|-1527.8957301177|-1527.8957301177|-1527.8957301177|-1527.8957301177|-1527.8957301177|-1527.8957301177|-1527.8957301177|-1527.8957301177|-1527.8957301177|-1527.8957301177|-1546.8841445752|-1565.649049528|-1590.5544994756|-1593.7551433136|-1593.7551433136|-1593.7551433136|-1632.4501592373|-1653.3890658192|-1681.3767397991|-1706.7519331101|-1753.5021479002|1574.7720867833|1574.7720867833|1574.7720867833|1574.7720867833|1574.7720867833|1574.7720867833|1574.7720867833|1574.7720867833|1574.7720867833|1574.7720867833|1552.3578742037|1548.185603115|1548.185603115|1548.185603115|1548.185603115|1526.9284479055|1462.9760532283|-1700.2491129306|-1700.2491129306|-1700.2491129306|-1700.2491129306|-1700.2491129306|-1700.2491129306|-1700.2491129306|-1700.2491129306|-1700.2491129306|-1700.2491129306|-1700.2491129306|-1720.7212365896|-1721.3947003972|-1721.3947003972|-1721.3947003972|-1746.2163337747|-1826.6694208824||-1863.241922454|-1928.9010659103|-1999.526785202|2858.5094367982|2850.0110300231|2850.0110300231|2850.0110300231|2850.0110300231|2822.6233666924|2820.2819341881|2820.2819341881|2819.0623901663|2819.0623901663|2819.0623901663|2819.0623901663|2801.3772935255|2801.3772935255|2801.3772935255|2801.3772935255|2801.3772935255|2801.3772935255|2801.3772935255|2801.3772935255|2753.6969928062|2734.4966586735|2678.1073985261|2672.5220980432|2672.5220980432|2672.5220980432|2672.5220980432|2604.3667877076||2604.3667877076|2589.0697052224||2589.0697052224|2589.0697052224|2589.0697052224|2589.0697052224|||2589.0697052224|2589.0697052224|2589.0697052224|2516.6330058027|-2877.0811854516|-2877.0811854516|-2877.0811854516|-2877.0811854516|-2877.0811854516|-2933.2013171685|2595.267663858|2595.267663858|2595.267663858|2595.267663858|2595.267663858|2592.7418487311|-2874.0148541251|-2874.0148541251|-2874.0148541251||-2874.0148541251|-2874.0148541251|-2874.0148541251|-2874.0148541251|-2874.0148541251|-2874.0148541251|-2886.3498379168|-2912.944264352|-2918.822470626|-2918.822470626|-2918.822470626
10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP|-1456.2529230742|-1475.0810202126|-1491.4177880292|-1505.203457986|-1505.203457986|-1517.5755518675|-1517.5755518675|-1517.5755518675|-1517.5755518675|-1517.5755518675|-1517.5755518675|-1517.5755518675|-1517.5755518675|-1517.5755518675|-1517.5755518675|-1528.1450020208|-1533.0061813624|-1533.0061813624|-1533.062423736||-1557.504756932|-1557.504756932|-1557.504756932|-1595.4441621619|-1617.4122968676|-1617.4122968676||-1617.4122968676|-1617.4122968676|-1621.0525764892|-1662.2028478461|-1679.0808959357|-1681.4354535213|-1681.4354535213|-1681.4354535213|-1681.4354535213|-1681.4354535213|-1682.134304428|-1682.134304428|-1682.134304428|-1710.02139918||-1716.8571441084|-1728.4119153076|-1728.4119153076|-1728.4119153076|-1732.0465779894|-1736.9684199882|-1752.4037877799|-1755.7597696252|-1769.4873699077|-1769.4873699077|-1783.539345626|-1783.539345626|-1783.539345626|-1783.539345626|-1783.539345626|-1807.9533235533|-1807.9533235533|-1807.9533235533|-1807.9533235533|-1807.9533235533|-1807.9533235533|-1807.9533235533|-1807.9533235533|-1807.9533235533|-1807.9533235533|-1807.9533235533|-1807.9533235533|-1807.9533235533|-1807.9533235533|-1807.9533235533|-1807.9533235533|-1807.9533235533|-1807.9533235533|-1807.9533235533|-1807.9533235533||-1807.9533235533|-1812.2092524616|-1812.5492073792|-1830.8157900458|-1851.4731380284|-1855.5911651534|-1855.5911651534|-1855.5911651534|-1855.5911651534||-1855.5911651534|-1855.5911651534|-1855.5911651534|-1855.5911651534|-1855.5911651534|-1891.5679490745|-1896.9274597025|-1896.9274597025|-1896.9274597025|-1896.9274597025|-1896.9274597025|-1896.9274597025|-1896.9274597025||-1912.508266857|-1917.7758276492|-1924.2509060469|-1957.4899390104|1807.0113665908|1807.0113665908|1807.0113665908|1807.0113665908|1807.0113665908|1807.0113665908|1807.0113665908|1795.2571160362|1756.0523063923|-1882.1480514063|-1882.1480514063|-1882.1480514063|-1882.1480514063|-1882.1480514063|-1882.1480514063|-1882.1480514063|-1882.1480514063|-1882.1480514063|-1882.1480514063|-1882.1480514063|-1882.1480514063||-1882.1480514063|-1882.1480514063|-1882.1480514063|-1882.1480514063|-1882.1480514063|-1882.1480514063|-1882.1480514063||-1882.1480514063|-1895.6589405816|-1924.8876873433|-1932.0474493701|-1952.3916090549|-1980.9085214212|-1980.9085214212|-1980.9085214212|-1980.9085214212|-1980.9085214212|-1980.9085214212|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1861.2071113582|1858.8356670798|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1854.3939072214|1826.7599403154|1801.3499458908|1762.2387907902|1745.1764830394|1739.5520008119|1739.5520008119|1739.5520008119|1739.5520008119|1739.5520008119|1739.5520008119||1739.5520008119|1739.5520008119|1739.5520008119|1739.5520008119|1739.5520008119|-1919.0472735995|-1919.0472735995|-1919.0472735995||-1919.0472735995|-1919.0472735995|-1919.0472735995||-1919.0472735995||-1919.0472735995|-1919.0472735995|-1919.0472735995|-2027.1747999847|-2069.6969823506|-2075.7495525622|-2075.7495525622||-2075.7495525622|-2085.0689947632|-2128.8043694526|-2174.1937926643|-2182.5516920081|-2182.5516920081|-2182.5516920081|-2182.5516920081|-2182.5516920081|-2182.5516920081||-2182.5516920081|-2182.5516920081|-2182.5516920081|-2182.5516920081|-2182.5516920081|-2182.5516920081
10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP|15.183454266112|15.183454266112|15.183454266112|||15.183454266112|15.183454266112|15.183454266112|15.183454266112|15.183454266112|15.183454266112|15.183454266112|15.183454266112|15.183454266112|15.183454266112|15.183454266112|15.183454266112|15.183454266112|15.183454266112|14.972171296588|14.774634668023|14.668482962351|14.449407999658|14.449407999658|14.449407999658|14.449407999658|14.449407999658|14.268786952389|14.124763327056|13.907159318539|13.907159318539|13.907159318539|13.907159318539|13.907159318539|13.907159318539|13.811718979201|||13.811718979201|13.811718979201|13.811718979201|||13.811718979201|13.811718979201|13.811718979201|13.811718979201|13.811718979201|13.811718979201|13.811718979201|13.699294874758|13.561435087622|13.550610763166|-14.353716228166|-14.353716228166|-14.353716228166|-14.353716228166|-14.353716228166|-14.353716228166|-14.353716228166|-14.353716228166|-14.353716228166|-14.353716228166|-14.353716228166|13.523122615864|13.523122615864||13.523122615864|13.523122615864|13.523122615864|13.523122615864|13.523122615864|13.523122615864|13.523122615864|13.497270711318|13.378639733411|13.223003072034|13.223003072034|-13.83986420819|-13.83986420819|-13.83986420819|-13.83986420819|-13.83986420819|-13.83986420819|-13.83986420819|-13.83986420819|-13.83986420819|-13.83986420819|-13.83986420819|-13.83986420819|-13.83986420819|-13.877866927445|-13.877866927445|-13.877866927445|-13.949217268878|-13.949217268878|-13.949217268878|-14.00562026993|-14.00562026993|-14.138271257784|-14.267398804985|-14.451144662789|-14.473151011921|-14.614201434958|-14.623913624797|-14.623913624797|-14.623913624797|-14.703822074743|-14.703822074743|-14.730490828456|-14.861361710748|-14.861361710748|-14.99029039511|-15.000063381394|-15.000063381394|-15.000063381394|-15.000063381394|-15.039044549952|-15.078141613017|-15.12017850877|-15.126926713579|-15.126926713579|-15.126926713579|-15.126926713579|-15.126926713579|-15.126926713579|-15.126926713579|-15.126926713579|-15.126926713579|-15.126926713579|-15.126926713579|-15.126926713579|-15.251047506001|-15.251047506001|-15.299964262706|-15.299964262706|-15.327160054349|-15.327160054349|-15.350225826722|-15.350225826722|-15.540965447406|-15.641451183932|-15.844789265336|-15.844789265336|-15.844789265336|-15.844789265336|-15.844789265336|-15.844789265336|-15.844789265336|-15.844789265336|-15.844789265336|-15.947659491103|-15.980949718203|-16.01202519796|-16.01202519796|-16.01202519796|-16.01202519796|-16.01202519796|-16.01202519796|-16.01202519796|-16.01202519796|-16.01202519796|-16.01202519796|-16.01202519796|-16.01202519796|-16.01202519796|-16.01202519796|-16.01202519796|-16.01202519796|-16.080562574573|-16.087412709338|-16.114222122941|-16.172106294404|-16.5154636567|15.39446959191|15.39446959191||15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191||15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|15.39446959191|||15.39446959191|15.39446959191|15.39446959191|15.39446959191|14.547201683052|14.319395488246|14.319395488246|14.319395488246|14.319395488246|14.319395488246|14.319395488246|14.319395488246|14.066077252783|14.066077252783|14.066077252783|14.066077252783|14.066077252783|14.066077252783|14.066077252783|14.066077252783|14.066077252783|14.066077252783|13.781903236616|-15.786209037106|14.747886448864|14.747886448864|14.747886448864|14.747886448864|14.747886448864|14.738881673817|14.491506741273
10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP|-2.9079830760943||||-2.9079830760943|-2.9222034210614|-2.9303259753724|-2.9303259753724|-2.9303259753724|-2.9303259753724|-2.9303259753724|-2.9303259753724|-2.9303259753724|-2.9303259753724|-2.9636955154759|2.758729475622|2.758729475622|2.758729475622|2.758729475622|2.758729475622|2.758729475622|2.758729475622|2.758729475622|2.758729475622|2.758729475622|2.758729475622|2.758729475622|2.758729475622|2.758729475622|2.758729475622|2.758729475622|-2.9667234118101|-2.9667234118101|-2.9667234118101|-2.9667234118101|-2.9667234118101||-2.9667234118101|-2.9974704512089|-3.0759716337776|||-3.0759716337776|-3.0759716337776|-3.0759716337776|-3.0759716337776|-3.0759716337776|-3.0759716337776|-3.0759716337776|-3.1621907757229|-3.171878581412|-3.1926428004187|-3.2468253555212|-3.2721336100373|-3.2721336100373|-3.2721336100373|-3.2862595820728|-3.2980662213766|-3.3032941509518|-3.3032941509518|-3.3032941509518|-3.3032941509518|-3.3032941509518|-3.3032941509518|-3.3032941509518|-3.3032941509518|-3.3914378935798|-3.3943754759877|-3.4115284512936|-3.4356894661829|-3.4356894661829|-3.4356894661829|-3.4356894661829|-3.4356894661829|-3.4356894661829|-3.4596551049467|-3.5118389117184|-3.5172583359134|-3.5172583359134|-3.5172583359134|-3.5172583359134|-3.5172583359134||-3.5436203101887|-3.5756891678454|-3.6174323371915|-3.6188136793804|-3.7159040876706|-3.735758810577|-3.735758810577|-3.735758810577|-3.735758810577|-3.735758810577|-3.735758810577|-3.735758810577|-3.735758810577|-3.735758810577|-3.735758810577||-3.735758810577|-3.735758810577|-3.735758810577||-3.735758810577|-3.735758810577|-3.7569542652338|-3.833838172088|-3.9170423032287|-4.00282479673|-4.02110088647|-4.02110088647|-4.02110088647|-4.02110088647|-4.02110088647|-4.02110088647|-4.02110088647|-4.02110088647|-4.02110088647|-4.02110088647|-4.02110088647|-4.02110088647|-4.02110088647|-4.02110088647|-4.02110088647|-4.02110088647|-4.02110088647|-4.02110088647|-4.1617788559926|3.5896758127642|3.5896758127642|3.5896758127642|3.5896758127642|3.5896758127642|3.5896758127642|3.5896758127642|3.5896758127642|3.5896758127642|3.5896758127642|3.5896758127642|3.5896758127642|3.5896758127642|3.5896758127642|3.5896758127642|3.5896758127642|3.5896758127642|3.5896758127642|3.5896758127642|3.5708959927324|3.5708959927324|3.4104400464962|3.2488222463341|3.1459137182999|3.12494839936|3.12494839936|3.12494839936|3.12494839936|3.12494839936|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965||3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0800222694965|3.0683580835762|2.9937313088777|2.8624790784388|2.795532398386|2.5544804521879|2.4065807479498|2.4065807479498|2.3400896939831|2.2106551763302|2.1949447522052|2.1949447522052|2.0521607674369|1.991289725702|1.9592107711574|1.9592107711574|1.9592107711574|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992||-2.1252612014992||-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|||-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.1252612014992|-2.2247346595904|-2.3052607792374||-2.4819563514388|-2.5050247847382|-2.5050247847382|-2.5050247847382|2.2161342810696|2.2161342810696|2.2161342810696|2.2161342810696|2.2161342810696|2.2161342810696|2.2161342810696|2.2112602868683|2.2083483426995|2.2083483426995|2.2083483426995|2.2083483426995|2.2083483426995|2.2083483426995|2.2083483426995|2.2083483426995|2.2083483426995
10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP|174.78847016181|174.78847016181|174.78847016181|172.23663297058|170.81381241335|170.81381241335|170.63145633818|169.4283414722|169.4283414722|169.4283414722|169.4283414722|169.4283414722|169.4283414722|169.4283414722|169.4283414722|169.4283414722|169.4283414722|169.4283414722|169.4283414722||169.4283414722|169.4283414722|169.4283414722|169.4283414722|169.4283414722|169.4283414722||169.4283414722|169.4283414722|169.4283414722|169.4283414722|169.4283414722|169.4283414722|169.4283414722|169.4283414722|166.81649672991|-176.44012181716|-176.44012181716|-176.44012181716|-176.44012181716|-176.44012181716||-176.44012181716|-176.44012181716|-176.44012181716|-176.44012181716|-176.44012181716|-177.89783583981|-177.89783583981|-177.89783583981|-177.89783583981|-177.89783583981|-177.89783583981|-177.89783583981|-180.29593352589|-182.12325540421|-184.74751224382|-187.45946269415|-189.19051440978|-191.98168016831|-193.01464490273|-193.9565231811|-193.9565231811|-193.9565231811|-193.9565231811|-193.9565231811|-193.9565231811|-194.58280017762|-195.17221628223|-195.17221628223|-195.17221628223|-195.17221628223|-195.17221628223|-195.17221628223|-195.17221628223|-195.17221628223|-195.37690847223||-196.65156510478|-197.1973007322|-198.70476872398|-200.20556348624|-200.20556348624|-200.20556348624|-200.20556348624|-200.83674297136|-202.5036000124||-203.53043780692|-203.53043780692|-205.22715118601|-205.49425874172|-205.49425874172|-206.25754586485|-206.25754586485|-209.37781907482|-210.31035954603|-213.11318500448|-215.24408539588|-217.1858278231|-217.1858278231||-217.1858278231|-218.44870863536|-221.71467368447|201.7774748054|201.7774748054|201.7774748054|201.7774748054|201.7774748054|201.7774748054|201.7774748054|201.7774748054|201.50663738415|200.52514966511|198.71593057375|198.71593057375|198.71593057375|198.71593057375|198.71593057375|198.71593057375|198.71593057375|198.02419155682|194.40296627245|192.4363911545|192.2678898069|192.2678898069||192.2678898069|192.2678898069|188.36655301217|187.20949754851|-206.86384821508|-206.86384821508|-206.86384821508||-206.86384821508|-207.11874734223|-207.11874734223|-207.11874734223|-208.78694111838|-210.83549114879|-214.04276695975|-217.00415595677|-217.00415595677|-220.32195837139|-220.32195837139|-220.32195837139|-220.32195837139|-220.32195837139|-220.32195837139|-220.32195837139|-220.32195837139|-220.32195837139|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|203.71083030675|201.56425264118|200.56173293345|200.56173293345|200.56173293345|200.56173293345|199.38026308741|197.48695071235|194.3604085381|194.3604085381|194.3604085381|194.3604085381|194.3604085381|194.3604085381|194.3604085381|194.3604085381|192.41768025636|189.36131190458|180.8697838165|173.98420549517|173.59022625229|173.59022625229|173.59022625229|172.0930331365|-191.12136943372|-191.12136943372|-191.12136943372|-191.12136943372|-191.12136943372|-191.12136943372|-191.12136943372|-191.12136943372|-191.12136943372|-191.12136943372||-191.12136943372|-191.12136943372|-191.12136943372|-191.12136943372|-191.12136943372|-191.12136943372|-191.12136943372|-191.12136943372||-191.12136943372|-191.12136943372|-191.12136943372||-191.12136943372||-191.12136943372|-191.12136943372|-191.12136943372|-194.0854101563|-194.0854101563|-194.0854101563|-194.0854101563||-194.0854101563|-194.0854101563|-194.0854101563|-194.0854101563|-194.0854101563|-194.0854101563|-194.0854101563|-194.0854101563|-194.0854101563|-194.0854101563||-195.33767428934|-195.75393491975|-195.75393491975|-195.75393491975|-195.75393491975|-195.75393491975
10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP||||||||-66.727454337563|-66.727454337563|-66.727454337563|-66.727454337563|58.271034850442|58.271034850442|58.271034850442|58.271034850442|58.271034850442|58.271034850442|58.271034850442|53.773368877132|51.945286930714|51.945286930714|51.945286930714|51.945286930714|51.945286930714|51.945286930714|51.945286930714|51.945286930714|51.945286930714|51.945286930714|51.945286930714|51.945286930714|51.945286930714|49.3614302621|-54.60327536288|-54.60327536288|-54.60327536288||-54.60327536288|-54.60327536288|-54.99244063086|-54.99244063086||-54.99244063086|-54.99244063086|-54.99244063086|-54.99244063086|-54.99244063086|-56.078621014068|-56.078621014068|-56.078621014068|-56.078621014068|-56.078621014068|-56.078621014068|-56.078621014068|-56.078621014068|-56.078621014068|-56.078621014068|-56.078621014068|-56.078621014068|-56.078621014068|-56.078621014068|-56.078621014068|-56.078621014068|-56.078621014068|-56.078621014068|-56.2901494329|-56.2901494329|-56.2901494329|-57.366831813126|-58.411625594481|-58.411625594481|-58.411625594481|-58.411625594481|-58.411625594481|-58.411625594481|-60.090695613605|-60.606329222501|-61.995920892094|-65.512134917946|59.480086601967|59.480086601967|59.480086601967|59.480086601967|59.480086601967|59.480086601967||59.480086601967|59.480086601967|59.480086601967|59.480086601967|59.480086601967|59.480086601967|59.480086601967|59.480086601967|59.480086601967||59.480086601967|59.480086601967|59.480086601967||59.480086601967|59.480086601967|59.480086601967|59.480086601967||59.480086601967|59.480086601967|59.480086601967|59.480086601967|59.480086601967|59.261205979182|58.788924174612|-64.705607218441|-64.705607218441|-64.705607218441|-64.705607218441|-64.705607218441|-64.705607218441|-64.705607218441|-64.705607218441|-64.705607218441|-64.705607218441|-64.705607218441|-64.705607218441|-64.705607218441|-64.705607218441|-64.705607218441|-64.705607218441|-64.705607218441|-64.705607218441|-64.705607218441|-64.811784314774|-64.974205175664|-65.721339719853|-65.731403854008|-65.731403854008|-65.731403854008|-65.731403854008|-65.731403854008|-65.731403854008|-67.501559498702|-67.835063566538|-70.677852010034|-72.708725133762|-73.287470675425|-74.986081071382|-75.249871196174|-75.249871196174|-75.249871196174|-75.249871196174|-75.249871196174|-75.249871196174|-75.249871196174|-75.499852646085|-75.684366685294|-75.684366685294|-75.684366685294|-75.684366685294|-75.684366685294|-75.684366685294|-75.684366685294|-75.684366685294|-75.938188003327|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.845257497379|69.794734875967|68.010164648648|68.010164648648|68.010164648648|68.010164648648|68.010164648648|68.010164648648|68.010164648648||68.010164648648|68.010164648648|68.010164648648|68.010164648648|68.010164648648|68.010164648648|68.010164648648|68.010164648648|68.010164648648|68.010164648648|68.010164648648|67.698962890509|67.698962890509|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475||-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-73.400234426475|-79.205815012164|-84.239795136128|||-88.413712563875|-88.413712563875|-88.413712563875|-93.698569684959|-95.787298632702|-96.489027897898|-96.489027897898|-96.489027897898|-96.489027897898|-96.489027897898|-96.489027897898|-96.489027897898|-96.489027897898|-96.489027897898|-96.489027897898|-96.489027897898|-96.489027897898|-97.426700716089|-97.475756036709|-97.475756036709
10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP||||||||106.11140808697|-118.74120005383|-118.74120005383|-118.74120005383|-118.74120005383|-118.74120005383|-118.74120005383|-118.74120005383|-122.6568889487|107.69775280073|107.69775280073|107.69775280073|107.69775280073|107.69775280073|107.33083644526|106.84328880359|106.84328880359|106.84328880359|106.84328880359|106.84328880359|106.84328880359|106.84328880359|106.84328880359|106.84328880359|106.84328880359|106.84328880359|106.84328880359|104.3656677763|104.3656677763||104.3656677763|104.3656677763|104.3656677763|104.3656677763||104.3656677763|104.3656677763|104.3656677763|104.3656677763|104.3656677763|104.3656677763|104.3656677763|104.3656677763|104.3656677763|104.3656677763|104.3656677763|-114.97374000924|-114.97374000924|-114.97374000924|-114.97374000924|-114.97374000924|-114.97374000924|-114.97374000924|-114.97374000924|-114.97374000924|-114.97374000924|-114.97374000924|-114.97374000924|-115.77406226254|-115.77406226254|-115.77406226254|-120.35451328597|104.52759293531|104.52759293531|104.52759293531|104.52759293531|104.52759293531|104.52759293531|104.52759293531|104.52759293531|104.52759293531|104.52759293531|104.52759293531|104.52759293531|103.86399215035|100.34888016705|97.22097796339|-110.99502489571||-110.99502489571|-110.99502489571|-111.14262308315|-111.14262308315|-111.48069078873|-112.24776843093|-112.24776843093|-114.19415668232|-114.19415668232||-117.64590973501|-117.64590973501|-117.64590973501||-117.64590973501|-120.05101081668|-120.50124792183|-120.50124792183||-120.64027546869|-124.73919496522|-125.29354996135|-128.30850219538|-128.30850219538|-128.30850219538|-128.30850219538|-128.30850219538|-129.48166910598|-132.2018545622|-136.94650506911|-138.91825393969|-138.91825393969|-138.91825393969|-138.91825393969|121.28910914716|121.28910914716|121.28910914716|121.28910914716|121.28910914716|121.28910914716|121.28910914716|121.28910914716|121.28910914716|121.28910914716|121.28910914716|121.28910914716|121.28910914716|121.28910914716|111.76567683018|96.128529811312|89.11503312368|-102.80541513054|-102.80541513054|-102.80541513054|-102.80541513054|-103.53379374178|90.626341225383|90.626341225383|90.626341225383|90.626341225383|90.626341225383|90.626341225383|90.626341225383|88.923713235587|83.965234046215|82.952873949842|82.952873949842|82.952873949842|82.952873949842|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243|82.134280524243||82.134280524243|82.134280524243|82.134280524243|76.304753764459|74.455283995015|73.816981708057|72.696652106717|70.812944920278|69.691146181739|69.691146181739|69.691146181739|69.3512722637|68.173634492219|67.081818645597|65.629795782434|63.677550360744|63.280608544952|59.315652940998|59.315652940998|59.315652940998||58.311915948961|58.311915948961|56.92991084851|56.38323296217|54.142479246501|52.197200688657|-59.770009378729|-59.770009378729|-59.770009378729|-59.770009378729|-59.770009378729|-59.770009378729|-59.770009378729|-59.770009378729|-59.770009378729|-59.770009378729|-63.266676748392|-67.729641848799|||-71.34155146444|-71.34155146444|-71.34155146444|-75.618391109442|-76.816072727535|-76.816072727535|-76.816072727535|-76.816072727535|-76.816072727535|-76.816072727535|-76.816072727535|-76.816072727535|-76.816072727535|-76.816072727535|-76.816072727535|-76.816072727535|-76.816072727535|-77.58521237538|-77.58521237538|-77.58521237538
10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP|-589.91746294664|-598.51386263819|-603.65150454808|-605.05444000351|-605.22437845985|-612.63453452808|-612.63453452808|-612.63453452808|-612.63453452808|-612.63453452808|-612.63453452808|-612.63453452808|-619.33839339926|-622.0644312201|-622.0644312201|-622.0644312201|-622.0644312201|-622.0644312201|-622.0644312201||-622.0644312201|-622.0644312201|-622.0644312201|-627.43270813735|-627.44744806059|-631.30549143283||-631.30549143283|-633.01441932749|-640.36599027925|-641.72611387364|-646.70678708942|-648.52419024476|-648.6652609299|-648.6652609299|-648.6652609299|-652.04753181122|-652.79169116177|-654.76557465118|-654.76557465118|-654.76557465118||-654.76557465118|-654.76557465118|-654.76557465118|-654.76557465118|-654.76557465118|-662.62288242492|-667.30877045694|-672.67770427|-672.67770427|-672.67770427|-672.67770427|-672.67770427|-677.21444564704|-677.21444564704|-678.90492943529|-679.37769665987|-682.49465481739|-684.24404056316|640.3682063148|640.3682063148|640.3682063148|640.3682063148|640.3682063148|640.3682063148|640.3682063148|640.3682063148|640.3682063148|640.3682063148|640.3682063148|640.3682063148|640.3682063148|640.3682063148|640.3682063148|640.3682063148|640.3682063148||640.3682063148|640.3682063148|640.3682063148|640.3682063148|640.3682063148|640.3682063148|634.21106311378|634.21106311378|634.21106311378||634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378||634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378|634.21106311378|629.22900784344|621.11061251827|621.11061251827|621.11061251827||621.11061251827|621.11061251827|621.11061251827|621.11061251827|621.11061251827|621.11061251827|-656.39693856905||-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-656.39693856905|-662.34662485862|-662.7963692202|-662.7963692202|-662.7963692202|-662.7963692202|-662.7963692202|-670.51540549748|-673.50045801261|-674.12269450403|-678.96635378675|-678.96635378675|-678.96635378675|-678.96635378675|-682.96816612699|-693.17014118276|614.01566368112|614.01566368112|614.01566368112|614.01566368112|614.01566368112|614.01566368112|614.01566368112|614.01566368112|607.97574420515|592.88136074877|590.33687399645|590.33687399645|590.33687399645|590.33687399645|590.33687399645|590.33687399645|590.33687399645|590.33687399645|590.33687399645|590.33687399645|590.33687399645||590.33687399645|590.33687399645|590.33687399645|590.33687399645|590.33687399645|590.33687399645|590.33687399645|590.33687399645||590.33687399645|590.33687399645|588.79374142509||-652.99650666029||-652.99650666029|-652.99650666029|-652.99650666029|-652.99650666029|-652.99650666029|-652.99650666029|-652.99650666029||-652.99650666029|-652.99650666029|-652.99650666029|-652.99650666029|-652.99650666029|-652.99650666029|-652.99650666029|-652.99650666029|-652.99650666029|-657.5877831436||-663.25307135855|-671.12009149431|-677.89180020093|-685.1908708016|-691.22871996982|-691.22871996982
10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP|417.83944573077|417.83944573077|417.83944573077|417.11240905036|417.11240905036|417.11240905036|417.11240905036|412.88601412496|-457.60385672585|-457.60385672585|-457.60385672585|-457.60385672585|-457.60385672585|-457.60385672585|-457.60385672585|-457.60385672585|-457.60385672585|-457.60385672585|-457.60385672585||-457.60385672585|-457.60385672585|-457.60385672585|-466.509842841|-472.5164889938|-476.64605682954||-476.64605682954|-476.64605682954|-479.57063090652|444.2848909816|444.2848909816|444.2848909816|444.2848909816|444.2848909816|443.95323925952|443.95323925952|441.57028008544|439.6701009431|439.6701009431|435.66677508709||435.66677508709|429.48808919453|418.40898663758|413.08850571352|413.08850571352|413.08850571352|413.08850571352|-445.24721121407|-445.24721121407|-445.24721121407|-445.24721121407|-445.24721121407|-455.13580549664|-458.52032723368|-460.63092830381|-466.68990609603|-469.34991261647|-469.727660679|-472.47796749978|-474.41995541153|-475.09375994365|-475.09375994365|-481.94861944694|-484.70385015181|-484.70385015181|-490.37095003846|-492.57529435273|-492.57529435273|-492.57529435273|-493.65159589416|-493.65159589416|-494.45177355481|-505.35753091919|-508.9111319024|-509.52805169539||-509.52805169539|-509.52805169539|-509.52805169539|-512.27649375409|-512.27649375409|-512.27649375409|-512.27649375409|-512.27649375409|-512.27649375409||-512.27649375409|-512.27649375409|-513.77498817534|-513.77498817534|-513.77498817534|-522.58054818148|-528.98949357133|-534.48276181862|-538.88085731582|-544.18707894304|-545.32546197992|-545.32546197992|-545.32546197992||-545.32546197992|-546.69774163676|-552.07247070154|515.25114288691|515.25114288691|515.25114288691|515.25114288691|515.25114288691|515.25114288691|515.25114288691|515.25114288691|515.25114288691|515.25114288691|515.25114288691|515.25114288691|515.25114288691|515.25114288691|515.25114288691|515.25114288691|515.25114288691|515.25114288691|510.32818649674|510.32818649674|510.32818649674|510.32818649674||510.32818649674|510.32818649674|509.29192720108|509.29192720108|507.7040831977|507.7040831977|507.7040831977||507.7040831977|507.7040831977|507.7040831977|507.7040831977|507.7040831977|507.7040831977|507.7040831977|489.76008091302|-565.65969361532|-565.65969361532|-565.65969361532|-568.62525282069|-568.62525282069|-574.4252890499|-579.41460131419|-579.41460131419|-579.41460131419|-579.41460131419|-579.41460131419|-579.41460131419|-579.41460131419|-579.41460131419|-579.41460131419|-579.41460131419|-581.39955159042|-591.28839472504|-595.0065279931|-597.67741920746|-597.67741920746|-597.67741920746|-597.67741920746|-597.67741920746|-599.05342728748|-599.05342728748|-599.05342728748|-599.05342728748|-599.05342728748|-599.05342728748|-599.05342728748|-599.05342728748|-599.05342728748|-599.05342728748|-599.05342728748|-599.05342728748|-599.05342728748|-602.13550793363|-602.13550793363|-602.13550793363|-602.13550793363|-603.40889227869|-613.25988030965|-614.97923975759|-614.97923975759|-614.97923975759|-634.46580092966|-643.27312774194|-653.70535805211|-653.70535805211|-658.73373659436|-659.19858400892|-665.37065635866|-676.27018458254|-691.91690431046|-699.96319988488|-713.56467467678|-722.98575370988|-740.0897480457|649.541745895|649.541745895|649.541745895|649.541745895|649.541745895|649.541745895|636.96304082192|634.66549538139||634.66549538139|632.4089203782|630.51920396897|630.51920396897|630.51920396897|627.26818831287|627.26818831287|619.7146401176||599.557933464|590.55048162667|587.79497551618||580.33884879944||568.72640440025|568.72640440025|568.72640440025|568.72640440025|568.72640440025|563.90712210379|561.701056477||561.701056477|556.90673552241|554.87413566075|549.52403691038|542.68783370902|523.58648122074|520.27942629127|510.76046551895|510.02272318946|510.01422028967||510.01422028967|510.01422028967|510.01422028967|510.01422028967|507.16138299831|507.16138299831
10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP|1825.8946129887|1825.8946129887|1825.8946129887|1816.8328409293|1797.7754018681|1796.2671158994|1779.6467032129|1757.872533384|1757.872533384|1712.5361726185|1651.9828402432|1651.9828402432|1647.0091345173|1647.0091345173|1605.6990736173|-1836.2705452795|-1836.2705452795|-1836.2705452795|-1836.2705452795||1674.7587565332|1674.7587565332|1674.7587565332|1674.7587565332|1674.7587565332|1674.7587565332||1674.7587565332|1674.7587565332|1674.7587565332|1674.7587565332|1674.7587565332|1670.1719297839|1670.1719297839|1661.0521442043|-1842.4601005859|-1842.4601005859|-1842.4601005859|-1842.4601005859|1723.8720661074|1723.8720661074||1723.8720661074|1723.8720661074|1723.8720661074|1723.8720661074|1723.8720661074|-1840.1626888032|-1840.1626888032|-1840.1626888032|-1840.1626888032|-1840.1626888032|-1840.1626888032|-1840.1626888032|-1840.1626888032|-1855.1251487462|-1867.6767025838|-1867.6767025838|-1888.5033362218|-1888.5033362218|-1888.7092258476|-1897.1269501605|-1903.328339861|-1903.328339861|-1914.5425564428|-1923.0139393961|-1929.8144155382|-1929.8144155382|-1929.8144155382|-1946.6882516939|-1951.5290509145|-1951.5290509145|-1951.5290509145|-1951.5290509145|-1951.5290509145|-1957.0822665868|-2052.708968985||1861.6436053557|1861.6436053557|1861.6436053557|1861.6436053557|1861.6436053557|1861.6436053557|1861.6436053557|1861.6436053557|1847.9666219136||1847.9666219136|1847.9666219136|1847.9666219136|1847.9666219136|1847.9666219136|1847.9666219136|1847.9666219136|1847.9666219136|1847.9666219136|1847.9666219136|1847.9666219136|1847.9666219136|1847.9666219136||1847.9666219136|1847.9666219136|1847.9666219136|1847.9666219136|1847.9666219136|1847.9666219136|1847.9666219136|1847.9666219136|1830.1217714235|1830.1217714235|1823.6255236819|1823.6255236819|1823.6255236819|1823.6255236819|1823.6255236819|1823.6255236819|1823.6255236819|1823.6255236819|1823.6255236819|1823.6255236819|1807.1894517689|1797.8494044178|1782.8071676993|1782.8071676993|1782.8071676993||1782.8071676993|1782.8071676993|1782.8071676993|1782.8071676993|1782.8071676993|1750.0135589996|1718.6150479227||-1849.5450658225|-1849.5450658225|-1849.5450658225|-1849.5450658225|-1849.5450658225|-1849.5450658225|-1849.5450658225|-1849.5450658225|-1849.5450658225|-1849.5450658225|-1871.2334498722|-1871.8783232291|-1871.8783232291|-1886.764828002|1740.9750385239|1740.9750385239|1740.9750385239|1740.9750385239|1740.9750385239|1740.9750385239|1740.9750385239|1724.016725747|1718.6186411295|1677.2613879789|1677.2613879789|1677.2613879789|1677.2613879789|1677.2613879789|1677.2613879789|1677.2613879789|1623.3903931102|1574.0282932345|1530.0035913326|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1682.5982352438|-1688.7813507917|-1692.5442724437|-1692.5442724437|-1713.6416580553|-1713.6416580553|-1727.8462880844|-1739.1124799245|-1759.2750088897|-1769.5564912572|-1769.5564912572|-1769.5564912572|-1769.5564912572|-1769.5564912572|-1784.7294347302|-1802.604903064|-1835.2908508385|-1835.2908508385|-1835.2908508385|-1909.4842665024|-1917.0659059228|-1947.1619520265|-1947.1619520265|-1947.1619520265||-2000.2965848797|-2036.0239764179|-2077.5599792231|-2104.9443969449|-2168.7159964131|-2168.7159964131|1926.9888355426|1926.9888355426||1926.9888355426|1926.9888355426|1926.9888355426||1926.9888355426||1926.9888355426|1926.9888355426|1926.9888355426|1926.9888355426|1926.9888355426|1926.9888355426|1926.9888355426||1926.9888355426|1926.9888355426|1926.9888355426|1926.9888355426|1917.1182509718|1908.2233527984|1908.2233527984|1898.259373118|1828.0239021204|1828.0239021204||1828.0239021204|1828.0239021204|1828.0239021204|1828.0239021204|1828.0239021204|1809.298869652
10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP|-2.2588122309458|-2.2803469036698|-2.2809410067267|-2.2861299247993|-2.2861299247993|-2.2861299247993|-2.2861299247993|-2.2861299247993|-2.2861299247993|-2.2861299247993|-2.2861299247993|-2.2862554094805|-2.293061497213|-2.3073598087589|-2.3073598087589|-2.3076219493327|-2.3201354272032|-2.336261630816|-2.3402905869955|-2.3496180788081|-2.3496180788081|-2.3684645245915|-2.3805525310325|-2.3805525310325|-2.3805525310325|-2.3805525310325|-2.3805525310325|-2.3922805926852|-2.4038082128049|-2.4038082128049|-2.4038082128049|-2.4038082128049|-2.4038082128049|-2.4038082128049|-2.4466767994564|-2.4466767994564||-2.4587309008521|-2.4587309008521|-2.4587309008521|-2.4587309008521|-2.4587309008521|-2.4587309008521|-2.4587309008521|-2.4785897738052|-2.5334332261166|-2.5365924077653|-2.5601025905238|-2.5667953176955|-2.5667953176955|-2.5667953176955|-2.5667953176955|-2.5667953176955|-2.5667953176955|-2.5667953176955|-2.5667953176955|-2.5842169438975|-2.6213170583328|||-2.6213170583328|-2.6359078945142|-2.6606270370933|-2.6606270370933|-2.695696691457|-2.7313539498426|-2.7313539498426|-2.7353932982659|-2.7659926685995|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576||2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6108553442576|2.6106039896721|2.6106039896721|2.6106039896721|2.6051155345433|2.6046234360545|2.6046234360545|2.6046234360545|2.6046234360545|2.6046234360545|2.6046234360545|2.6046234360545|2.6046234360545|2.6046234360545|2.6046234360545|2.6046234360545|2.6046234360545|2.6046234360545|2.6046234360545|2.6046234360545|2.6046234360545|2.6046234360545|2.6046234360545|2.6046234360545|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645||-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|||-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.836547150645|-2.8800522910592|-2.9128359144526|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|||-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|-2.9227315278279|2.7603681658577|2.7603681658577|2.7603681658577|2.7603681658577|2.7603681658577|2.7419391241898|2.7419391241898|2.7419391241898|2.7419391241898|2.7419391241898|2.7419391241898|2.7419391241898
10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP|-943.29705946542|-967.33559314517|-971.89123656933|-971.89123656933|-971.89123656933|-971.89123656933|-1036.3347215408|-1070.1526487373|-1070.1526487373|-1070.1526487373|-1070.1526487373|-1097.4307181066|-1098.9119151108|-1118.2733351852|-1118.2733351852|-1152.5925682016|-1186.7417763547|-1205.0964398733|-1208.029410189||-1217.2548459566|-1220.1505003491|-1220.1505003491|-1225.0319787589|-1225.0319787589|-1225.0319787589||-1225.0319787589|-1225.0319787589|-1225.0319787589|-1225.0319787589|-1225.0319787589|-1225.0319787589|-1225.0319787589|-1244.0753550577|-1244.0753550577|-1251.6591931889|-1251.6591931889|-1251.6591931889|-1251.6591931889|-1251.6591931889||-1251.6591931889|-1251.6591931889|-1251.6591931889|-1251.6591931889|-1251.6591931889|-1261.6546780875|-1283.7496572392|1181.6614217465|1181.6614217465|1181.6614217465|1181.6614217465|1181.6614217465|1181.6614217465|1181.6614217465|1181.3182802934|1168.6480715826|1159.9478627393|1148.5698998323|1148.5698998323|1148.5698998323|1148.5698998323|1148.5698998323|1148.5698998323|1148.5698998323|1148.5698998323|1148.5698998323|1148.5698998323|1148.5698998323|1148.5698998323|1148.5698998323|1130.5998900589|-1226.2064363268|-1226.2064363268|-1226.2064363268|-1232.6015864243||-1235.0304061107|-1235.0304061107|-1235.0304061107|-1235.0304061107|-1235.0304061107|-1235.0304061107|-1235.0304061107|-1235.0304061107|-1235.0304061107||-1235.0304061107|-1238.4115311495|-1248.2517039899|-1250.2366870398|-1250.2366870398|-1250.2366870398|-1250.2366870398|-1266.3663405777|-1266.3663405777|-1267.1542489076|-1267.1542489076|-1267.1542489076|-1267.1542489076||-1267.1542489076|-1271.3157697281|-1307.6953105485|-1324.8632830942|1227.230312314|1227.230312314|1227.230312314|1227.230312314|1227.230312314|1227.230312314|1197.2559025711|1186.9311087256|1186.9311087256|1186.9311087256|1186.9311087256|1180.9623674425|-1267.2374297482|-1267.2374297482|-1267.2374297482|-1267.2374297482|-1267.2374297482|-1267.2374297482|-1267.2374297482|-1267.2374297482|-1275.2915547007||-1286.3689834922|-1286.3689834922|-1286.3689834922|-1287.2329989682|-1287.2329989682|-1287.2329989682|-1287.2329989682||-1287.2329989682|-1287.2329989682|-1287.2329989682|-1287.2329989682|-1290.408857903|-1292.2475609675|-1292.2475609675|-1292.2475609675|-1292.2475609675|-1292.2475609675|-1292.2475609675|-1292.2475609675|-1292.2475609675|-1292.2475609675|-1322.9528021167|-1338.5238458981|-1338.5238458981|-1338.5238458981|-1340.032079969|-1340.032079969|-1340.032079969|-1340.032079969|-1340.032079969|-1340.032079969|-1340.032079969|-1340.032079969|-1355.5023192147|-1360.2358668358|-1362.6650020761|-1362.6650020761|-1362.6650020761|-1364.6221987586|-1369.8635867283|-1390.2206763344|-1402.4951484554|-1406.7224604148|-1427.5693896102|1299.0333234522|1299.0333234522|1299.0333234522|1299.0333234522|1299.0333234522|1296.859162831|1280.5260980991|1280.5260980991|1280.5260980991|1280.5260980991|1276.6623868311|1243.991519222|1238.8908183455|1238.8908183455|1238.8908183455|1238.8908183455|1238.8908183455|1238.8908183455|1238.8908183455|1238.8022506569|1238.8022506569|1238.8022506569|1238.8022506569|1238.8022506569|1238.8022506569|1238.8022506569|1238.8022506569|1238.8022506569|1231.5858679717|1216.6287001443|1183.8319378774|1156.8188320708|1129.6195094467|1129.6195094467|1101.4858242289|1101.4858242289|1097.791538917|1097.791538917||1097.791538917|1076.4290563224|-1255.8652879247|-1255.8652879247|-1255.8652879247|-1255.8652879247|-1255.8652879247|-1255.8652879247||-1255.8652879247|-1255.8652879247|-1255.8652879247||-1255.8652879247||-1255.8652879247|-1255.8652879247|-1255.8652879247|-1348.1086206976|-1419.5429105299|1214.5762365106|1214.5762365106||1214.5762365106|1214.5762365106|1214.5762365106|1214.5762365106|1211.2680839701|-1327.9555039452|-1327.9555039452|-1327.9555039452|-1327.9555039452|-1327.9555039452||-1327.9555039452|-1327.9555039452|-1327.9555039452|-1327.9555039452|-1327.9555039452|-1327.9555039452
10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP||||||||152.21251482474|149.06946091637|144.31625463702|144.31625463702|144.31625463702|144.31625463702|144.31625463702|144.31625463702|144.31625463702|144.31625463702|144.31625463702|140.7680607078|139.56466113891|139.56466113891|139.56466113891|139.56466113891|139.56466113891|139.56466113891|139.56466113891|139.56466113891|139.56466113891|135.90517904323|-151.44125055836|-151.44125055836|-151.44125055836|-151.44125055836|-151.44125055836|-151.44125055836|-151.44125055836||-151.44125055836|-151.76805617596|-153.79784019551|138.92716019584||138.92716019584|138.92716019584|138.92716019584|138.7613818247|138.7613818247|138.7613818247|138.7613818247|138.7613818247|138.7613818247|138.7613818247|138.7613818247|138.7613818247|136.01264647189|133.56960719098|133.38289687887|130.75877430986|-148.09602961078|-148.09602961078|-148.09602961078|-148.09602961078|-148.09602961078|-148.09602961078|-148.09602961078|-148.49558845642|-151.05065384047|-151.25072648941|-152.55636276601|139.65466967622|139.65466967622|139.65466967622|139.65466967622|139.65466967622|139.65466967622|139.65466967622|139.65466967622|135.94963297357|133.47181441508|132.87080166678|132.87080166678|132.87080166678|129.30345884787|129.30345884787|128.77981101144||128.77981101144|128.77981101144|128.77981101144|128.77981101144|128.77981101144|128.77981101144|128.77981101144|128.77981101144|128.77981101144||128.77981101144|128.77981101144|128.77981101144||128.77981101144|128.77981101144|128.77981101144|128.77981101144||128.77981101144|128.77981101144|126.36645667938|125.10161853264|123.91846503627|122.96496115141|120.54440127935|-132.11212980265|-132.11212980265|-132.11212980265|-132.11212980265|-132.11212980265|-132.11212980265|-132.11212980265|-132.11212980265|-132.11212980265|-132.11212980265|-132.11212980265|-132.11212980265|-132.11212980265|-132.11212980265|-132.11212980265|-132.11212980265|-132.73632800282|-132.73632800282|-132.73632800282|-132.73632800282|-133.0125866698|-136.15287407756|-136.21651120686|-136.21651120686|-137.19939655168|-137.19939655168|-139.3326628352|-139.45295870578|-141.03106522864|128.09558953547|128.09558953547|128.09558953547|126.60814751093|126.60814751093|126.60814751093|126.20349723437|123.67055248263|123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576||123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576|123.42319295576|120.63552681558|120.63552681558|120.63552681558|120.63552681558|120.63552681558|120.63552681558|120.63552681558|119.7061409062|118.76482884498|118.76482884498|118.76482884498|118.76482884498|118.76482884498|118.76482884498|117.26647649442|116.15719610491|116.0357734499|115.32410624129|115.32410624129||115.32410624129|114.52667437197|114.52667437197|113.80505914066|113.80505914066|113.80505914066|113.80505914066|113.80505914066|111.97784348962|111.05871498847|110.06523887608|108.80893688404|108.80893688404|107.53770764894|107.37523072104|106.08358969005|104.16402178029|104.16402178029|104.16402178029|104.16402178029||103.15446864476|101.42163182752|100.16292425279|95.625471391994|92.000523768882|91.028359743203|88.754147831114|88.754147831114|88.049051619804|87.941424512613|87.941424512613|82.496030118452|-95.066791025266|-95.066791025266|-95.066791025266|-95.066791025266|-96.096433285723|-101.99603867956|||-109.37892983167|-109.47658785414|-109.7128768346|-112.86377320539|-112.86377320539|-112.86377320539|-112.86377320539|-112.86377320539|-112.86377320539|-112.86377320539|-112.86377320539|-112.86377320539|-112.86377320539|-112.86377320539|-113.17973004855|103.08325759889|103.08325759889|103.08325759889|103.08325759889|103.08325759889
10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP|1229.7693808571|1229.7693808571|1229.7693808571|1229.7693808571|1229.7693808571|1229.7693808571|1229.7693808571|1229.7693808571|1211.2715885391|1190.2880594989|-1398.4890523194|-1398.4890523194|-1398.4890523194|-1398.4890523194|-1398.4890523194|-1443.7989117568|-1446.7081732708|-1446.7081732708|-1446.7081732708||-1496.4257073885|-1524.2119405011|-1525.6299460972|-1583.8832151188|-1641.9091726689|-1681.8602149121||-1689.2668837565|-1708.4298789785|-1718.8775999067|-1749.6807113221|-1772.6130288173|-1772.6130288173|-1772.6130288173|-1772.6130288173|-1772.6130288173|-1772.6130288173|-1772.6130288173|-1772.6130288173|-1810.3922569542|-1835.7344158367||-1835.7344158367|-1835.7344158367|-1835.7344158367|-1835.7344158367|-1835.7344158367|-1835.7344158367|-1835.7344158367|-1835.7344158367|-1835.7344158367|-1835.7344158367|-1835.7344158367|-1835.7344158367|-1895.0838956702|1679.8537413632|1679.8537413632|1679.8537413632|1679.8537413632|1679.8537413632|1679.8537413632|1679.8537413632|1679.8537413632|1679.8537413632|1679.8537413632|1679.8537413632|1679.8537413632|1679.8537413632|1679.8537413632|1679.8537413632|1679.8537413632|1679.8537413632|1679.8537413632|1679.8537413632|1679.8537413632|1679.8537413632|1679.8537413632||1679.8537413632|1679.8537413632|1655.5208332312|1627.7064705174|1570.5919134996|-1765.3321820428|-1765.3321820428|-1765.3321820428|-1765.3321820428||-1765.3321820428|-1765.3321820428|-1765.3321820428|-1765.3321820428|-1765.3321820428|-1765.3321820428|-1782.3968011196|-1787.021597945|-1787.021597945|-1787.021597945|-1787.021597945|-1787.021597945|-1822.5629381463||-1854.3921426452|-1888.6523685099|-1900.1970896855|-1943.0911877039|-1944.7699427114|-1944.7699427114|-1944.7699427114|-1944.7699427114|-1944.7699427114|-1944.7699427114|-1944.7699427114|-1944.7699427114|-1944.7699427114|-1944.7699427114|-1944.7699427114|-1944.7699427114|-1944.7699427114|-1944.7699427114|-1944.7699427114|-1944.7699427114|-1944.7699427114|-1944.7699427114|-1944.7699427114|-1944.7699427114|-1960.9814833112||-1960.9814833112|-1960.9814833112|-1960.9814833112|-1960.9814833112|-1960.9814833112|-1960.9814833112|-1960.9814833112||-1960.9814833112|-1979.2404936097|-2020.4394495511|-2025.6660455624|-2047.4956048241|-2055.283948394|-2077.5044223692|-2091.5547005691|-2091.5547005691|-2091.5547005691|-2104.8441036055|-2141.1324051562|-2171.4970856445|-2195.5022956814|-2233.5470114776|-2268.7910994499|-2292.8345657951|-2337.1988349057|-2337.1988349057|-2341.1653856808|-2372.883807983|-2401.4930765783|-2418.432163121|-2418.432163121|-2418.432163121|-2435.6024550086|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2198.816362228|2182.3754990603|2182.3754990603|2182.3754990603|2151.2617578534|2147.812977476|2065.9533571348|2063.315392165|2063.315392165|2063.315392165|2063.315392165|2063.315392165|2063.315392165|2063.315392165|2025.3170969803|1989.6635278947|1963.6650554082|1936.8547936523|1936.8547936523|1936.8547936523|1936.8547936523|1926.8665458983|1872.8517176648|1815.6241551528|-2038.8737125477|-2038.8737125477|-2038.8737125477|-2038.8737125477|-2057.2678909268|-2057.2678909268|-2057.2678909268|-2057.2678909268|-2057.2678909268||-2057.2678909268|-2057.2678909268|-2057.2678909268|-2057.2678909268|-2057.2678909268|-2057.2678909268|-2057.2678909268|-2057.2678909268||-2057.2678909268|-2057.2678909268|-2057.2678909268||-2057.2678909268||-2057.2678909268|-2089.2418608447|-2089.2418608447|-2113.1991922586|-2113.1991922586|-2113.1991922586|-2113.1991922586||-2113.1991922586|-2113.1991922586|-2113.1991922586|-2113.1991922586|-2113.1991922586|-2113.1991922586|-2113.1991922586|-2113.1991922586|-2113.1991922586|-2113.1991922586||-2146.5796689158|-2146.9578355407|-2146.9578355407|-2146.9578355407|-2146.9578355407|-2146.9578355407
10144|1054591|/equities/ttw-adr|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||0.23499999940395|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP|4426.1846965256|4426.1846965256|4426.1846965256|4426.1846965256|4426.1846965256|4426.1846965256|4426.1846965256|4426.1846965256|4426.1846965256|4426.1846965256|4426.1846965256|4426.1846965256|4426.1846965256|4426.1846965256|4426.1846965256|4426.1846965256|4426.1846965256|4426.1846965256|4426.1846965256||4426.1846965256|4426.1846965256|4426.1846965256|4426.1846965256|4422.0162977996|4422.0162977996||4422.0162977996|4419.9570463833|4344.0299647314|4330.7167251356|4321.1685400812|4317.0096680156|4186.1439887673|-4525.4954556739|-4525.4954556739|-4525.4954556739|-4525.4954556739|-4525.4954556739|-4562.2116119901|-4574.0349833744||-4580.2723773605|-4608.5804192894|-4662.5608912873|-4662.5608912873|-4662.5608912873|-4692.6459289705|-4692.6459289705|-4692.6459289705|-4692.6459289705|-4692.6459289705|-4696.7480604574|-4696.7480604574|-4745.2849819574|-4745.2849819574|-4745.2849819574|-4745.2849819574|-4745.2849819574|-4745.2849819574|-4745.2849819574|-4811.2721587721|-4812.7025451201|-4816.1248710969|-4824.4722146303|-4870.4301191204|-4929.9336393005|-4955.8138947663|-4955.8138947663|-4955.8138947663|-4955.8138947663|-4980.8599210511|4641.4607936212|4641.4607936212|4641.4607936212|4641.4607936212|4641.4607936212||4641.4607936212|4641.4607936212|4641.4607936212|4641.4607936212|4641.4607936212|4641.4607936212|4641.4607936212|4567.8397381381|4541.3439310476||4515.8377391414|4424.1918889766|-4828.0925673841|-4828.0925673841|-4828.0925673841|-4828.0925673841|-4828.0925673841|-4828.0925673841|-4828.0925673841|-4828.0925673841|-4828.0925673841|-4828.0925673841|-4828.0925673841||-4828.0925673841|-4891.5030262601|-4970.5589180667|-5032.6655621748|-5127.3394212967|-5142.5328422394|-5190.3474722799|-5246.4418528804|-5293.0742809783|-5321.888688582|-5321.888688582|-5321.888688582|-5323.2763586241|-5336.1000332533|-5336.1000332533|-5336.1000332533|-5336.1000332533|-5385.9887522259|-5429.7207381503|-5431.200688689|-5431.200688689|-5431.200688689|-5431.200688689|-5431.200688689|-5456.4174318767||-5589.6582576407|-5618.2223901752|-5618.2223901752|-5618.2223901752|-5618.2223901752|-5618.2223901752|-5618.2223901752||-5618.2223901752|-5618.2223901752|-5620.8582113057|-5668.8897670441|-5668.8897670441|-5674.3775189379|-5771.1981048585|-5771.1981048585|-5771.1981048585|-5771.1981048585|-5771.1981048585|-5773.1367831761|-5840.8186479735|-5972.4096088594|5498.5083522324|5498.5083522324|5498.5083522324|5498.5083522324|5498.5083522324|5498.5083522324|5498.5083522324|5498.5083522324|5498.5083522324|5498.5083522324|5478.7225420582|5478.7225420582|5478.7225420582|5478.7225420582|5478.7225420582|5478.7225420582|5478.7225420582|5478.7225420582|5478.7225420582|5478.7225420582|5427.5528245091|5308.7253605656|5302.1392895174|5244.2284189776|5244.2284189776|5244.2284189776|5244.2284189776|5244.2284189776|5244.2284189776|5244.2284189776|5244.2284189776|5244.2284189776|5244.2284189776|5048.1982433085|4996.6091592316|4916.260176924|4880.7963676571|4880.7963676571|4880.7963676571|4880.7963676571|4880.7963676571|4880.7963676571|4840.3460617197|4730.0232120236|4649.531379245|4613.4894615328|4613.4894615328|4613.4894615328|4613.4894615328|4613.4894615328|4582.605773319|4582.605773319|4582.605773319|4507.1396613267|4480.0996236963|4323.3144225803|4323.3144225803|4302.7774185449|4302.7774185449|4302.7774185449|4302.7774185449||4302.7774185449|4302.7774185449|4302.7774185449|4302.7774185449|4302.7774185449|4279.286215918|4277.1403375651|4170.2725213397||4064.1638854729|-4493.273076502|-4493.273076502||-4493.273076502||-4493.273076502|-4493.273076502|-4493.273076502|-4574.9062630432|-4574.9062630432|-4574.9062630432|-4574.9062630432||-4617.5800038053|-4617.5800038053|-4639.7055380822|-4671.1620236504|-4748.4798852192|-4897.2528238547|-4907.4359587519|-4907.4359587519|-4920.2620871538|-4920.2620871538||-4920.2620871538|-4961.3409375548|-4961.3409375548|-5074.1565972831|-5090.5931655582|-5090.5931655582
10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP|10.269925933641|10.269925933641|10.269925933641|10.269925933641|10.269925933641|10.269925933641|10.269925933641|10.269925933641|10.269925933641|10.269925933641|10.269925933641|10.269925933641|10.269925933641|10.137696060386|9.7404954531088|9.5549952297624|9.4449942144217|9.3433272609514|9.2461965094454|8.9846630107967|8.7849588406977|8.7038433830934|8.6626460274636|8.6626460274636|8.6626460274636|8.6626460274636|8.6626460274636|8.5477180172536|8.4930193876263|8.4531330504944|-9.6491932809763|-9.6491932809763|-9.6491932809763||-9.6491932809763|-9.6491932809763|||-9.6491932809763|-9.8045478860993||||-9.8217770058767|-9.8217770058767|-9.8217770058767|-9.8217770058767|-9.8217770058767|-9.8217770058767|-9.8217770058767|-9.8217770058767|-9.8217770058767|-9.8217770058767|-9.8217770058767|-9.9059211062654|-9.9059211062654|-9.9059211062654|-10.269912592489|-10.28612530664|-10.455885164637|-10.455885164637|-10.455885164637|-10.455885164637|-10.687094733338|9.4205968624302|9.4205968624302|9.4205968624302|9.4205968624302|9.4205968624302|9.4205968624302|9.4205968624302|9.4205968624302|9.374400402851||9.374400402851|9.374400402851|9.374400402851|9.374400402851|9.374400402851|9.374400402851|9.374400402851|9.374400402851|9.374400402851|9.374400402851|9.3037778820672|8.9253088595777|8.7920103208124|8.6984561964207|8.477284383369|8.0669822688373|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.973551355057|7.5471684516061|-9.0827745890109|-9.0827745890109|-9.0827745890109|-9.4365274614193|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604||8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|8.0502793606604|7.9998658825386|7.8286288766318|7.794143361985|7.7643038156255|7.7643038156255|7.7643038156255|7.7060041827873|7.6124493195961|7.5485855290197|7.5485855290197|7.5485855290197|7.4075394944905|7.2481547281211|7.2090310958513|7.2090310958513|7.121055169598|7.121055169598|7.121055169598||7.121055169598|6.715839010362|6.6520467545327|6.6520467545327|6.6520467545327|6.6462178951768|6.6462178951768|6.6462178951768|6.6462178951768|6.6462178951768|6.6462178951768|6.6462178951768|6.6462178951768|6.6462178951768|6.6462178951768|6.6462178951768|6.6415397847291|6.6415397847291|6.6415397847291|6.6415397847291|6.6108267528771|6.6108267528771|6.5099187673196|6.3945291347935|6.3945291347935|6.3945291347935|6.2348104127727|6.0275671888813|5.9376300627903|5.8205889126676|5.5504321148018|5.3294801767247|5.2486446759852|5.2009385318395||5.1721539200275|5.1105046736895|5.0375605410668|4.9478450689418|4.7677169810514|4.6814157567651|4.6814157567651|||4.6814157567651|4.6814157567651|4.6814157567651|4.6814157567651|4.6814157567651|4.6814157567651|4.6814157567651|4.6814157567651|4.6814157567651|4.6814157567651|4.6814157567651|4.6814157567651|4.6256841114529|4.5927601314659|4.5927332746845|4.5080925477722|4.4988800339017|4.4988800339017|4.4988800339017|4.4988800339017|4.4988800339017|4.4988800339017|4.4988800339017|4.4869775034889|4.3932530060857|4.2602811539007|4.198312358043|4.1722357317048|4.1692065181818|4.1572488431683|4.1572488431683
10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP|4825.5148253014|4825.5148253014|4825.5148253014|4825.5148253014|4825.5148253014|4825.5148253014|4825.5148253014|4825.5148253014|4825.5148253014|4825.5148253014|4825.5148253014|4825.5148253014|4825.5148253014|4825.5148253014|4825.5148253014|4825.5148253014|4825.5148253014|4787.3763275326|4787.3763275326|4724.8070305917|4665.8411451019|4599.389473322|-4895.9881281313|-4895.9881281313|-4895.9881281313|-4895.9881281313|-4895.9881281313|-4895.9881281313|-4895.9881281313|-4895.9881281313|-4895.9881281313|-4895.9881281313|-4895.9881281313|-4895.9881281313|-4895.9881281313|-4895.9881281313||-4895.9881281313|-4895.9881281313|-4895.9881281313|||-4895.9881281313|-4895.9881281313|-4895.9881281313|-4895.9881281313|-4895.9881281313|-4895.9881281313||-4895.9881281313|-4895.9881281313|-4895.9881281313|-4895.9881281313|-4895.9881281313|-4938.0392704133|-4938.0392704133|-4938.0392704133|-4957.5436337925|-5049.7881068501|-5049.7881068501|-5049.7881068501|-5049.7881068501|-5049.7881068501|-5049.7881068501|-5053.7645631668|-5082.071736852|4741.9849694586|4741.9849694586|4741.9849694586|4741.9849694586|4741.9849694586|4741.9849694586|4741.9849694586|4741.9849694586|4741.9849694586|4741.9849694586|4741.9849694586|4698.2610771762|4697.0568854027|4697.0568854027|4689.9957275758|4689.9957275758|4689.9957275758|4664.6619195286|4652.1799105874|4609.975871862|4609.975871862|4609.975871862|4537.2509687355|4497.0301354397|4497.0301354397|4497.0301354397|4481.4779282663|4457.2875657609|4457.2875657609|4448.208406401|4414.3982293344|4345.6091437049|4330.1212707832|4303.041765388|4303.041765388|4303.041765388|4303.041765388|4303.041765388|4303.041765388|4303.041765388|4303.041765388||4303.041765388|4303.041765388|4303.041765388|4303.041765388|4301.4811596544|4301.4811596544|4301.4811596544|4291.812399616|4245.2359995733|4177.914814288|4177.914814288|4159.5225806591|4159.5225806591|4159.5225806591|4159.5225806591|4159.5225806591|4159.5225806591|4139.638988468|4139.638988468|4115.54332052|4084.9370228|4084.4855808889|4050.7062009876|4039.6180010974|3986.7977789971|3976.7753099967|3962.6328455978|3962.6328455978|3962.6328455978|3962.6328455978|3926.5775871578|3926.5775871578|3855.975096842|3817.9167742689|3740.1297491877|3656.6997213197|3601.9996903552|3566.6786300681|3566.6786300681|3525.254033409|3481.0600371212|3427.1778190235|3382.8642433594|3341.5158259549|3259.0731399499|3213.1923777222|3186.9915308024|3120.2683675582|2939.020408398|2722.0226759978|-1390.7359151765|3764.0206679421|3764.0206679421|3764.0206679421|3764.0206679421|3764.0206679421|3752.7851325883|3752.7851325883|3752.7851325883|3752.7851325883|3752.7851325883|3697.0945917648|-3937.5892036823|-3937.5892036823|-3937.5892036823|-3937.5892036823|-3937.5892036823|-3937.5892036823|-3937.5892036823|-3937.5892036823|-3958.8213374248||-4002.5237082497|-4046.2485647219|-4091.9410017396|3857.5820188618|3831.8133542909|3803.8481714344|3763.553523816|3736.1150264622|3723.8656209479|3723.8656209479|3723.8656209479|3723.8656209479|3723.8656209479|3723.8656209479|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3651.4177885909|3561.8530984343||3528.0589982604|3514.0655536226||3470.4617262474|3457.8463624971|3408.384847219|-3744.7378288414|||-3744.7378288414|-3744.7378288414|-3744.7378288414|-3744.7378288414|-3744.7378288414|-3744.7378288414|-3744.7378288414|-3744.7378288414|-3744.7378288414|-3882.4864764905|-4059.7071961005|3702.8133329632|3702.8133329632|3702.8133329632|3702.8133329632|3702.8133329632|3702.8133329632|3702.8133329632|3702.8133329632||3702.8133329632|3702.8133329632|3702.8133329632|3702.8133329632|3702.8133329632|3702.8133329632|3702.8133329632|3702.8133329632|3702.8133329632|3702.8133329632|3682.6259255147
10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP|1942.0371736703|1942.0371736703|1942.0371736703|1942.0371736703|1942.0371736703|1942.0371736703|1942.0371736703|1942.0371736703|1942.0371736703|1942.0371736703|1942.0371736703|1942.0371736703|1942.0371736703|1942.0371736703|1902.7834532393|1902.7834532393|1902.7834532393|1902.7834532393|1876.2038369325|1853.5598188139|1848.8442431266|1837.7158256962|1828.4269453039|1828.4269453039|1818.2801793876|1818.2801793876|1808.7557548751|1790.839727639|1775.2663640433|1770.8515156037|1760.6127951152|1756.7919945724|1749.9911050805|1723.879005645|1722.9766729389||||1720.2961996628|1720.2961996628||||1720.2961996628|1720.2961996628|1720.2961996628|-1808.1489835436|-1808.1489835436|-1808.1489835436|-1808.1489835436|-1808.1489835436|-1808.1489835436|-1808.1489835436|-1808.1489835436|-1808.1489835436|-1808.1489835436|-1808.1489835436|-1808.1489835436|-1808.1489835436|-1808.1489835436|-1808.1489835436|-1808.1489835436|-1808.1489835436|-1808.1489835436|-1808.1489835436|-1808.1489835436|-1812.9123253625|-1812.9123253625|-1814.4581392917|-1834.1757103241|-1841.8619003601|-1843.7538790238|-1843.7538790238|-1843.7538790238|-1843.7538790238|-1843.7538790238|-1843.7538790238|-1843.7538790238|-1843.7538790238|-1853.3454022057|-1853.3454022057|-1853.3454022057|-1853.3454022057|-1853.3454022057|-1853.3454022057|||-1853.3454022057|-1853.3454022057|-1865.3837802286|-1878.6486446984|-1882.1290109314|-1882.1290109314|-1882.1290109314|-1882.1290109314|-1882.1290109314|-1882.1290109314|-1893.6359728266|-1893.6359728266|-1893.6359728266|-1893.6359728266|-1893.6359728266|-1893.6359728266|-1893.6359728266|-1902.9176581983|-1902.9176581983|-1902.9176581983|-1912.9085091093|-1919.0094545658|-1935.6771717398|-1950.7524130442|-1959.1884249424|-1959.1884249424|-1959.1884249424|-1959.1884249424|-1959.1884249424|-1962.2326233857|-1962.2326233857|-1974.1473593174|-1990.5385753962|1890.0245048109|1890.0245048109|1890.0245048109|1890.0245048109|1890.0245048109|1890.0245048109|1890.0245048109|1890.0245048109|1890.0245048109|1890.0245048109|1890.0245048109|1890.0245048109||1876.360560901|1837.9561787789|1824.617976421|1823.4644182456|1799.1826869396|1782.9807632662|1747.0897369624|1743.9885966249|1717.5428851388|1715.8407465653|1715.8407465653|1715.8407465653|1715.8407465653|1715.8407465653|1715.8407465653|1715.8407465653|1715.8407465653|1715.8407465653|1715.8407465653|1715.8407465653|1715.8407465653|1715.8407465653|1715.8407465653|1715.8407465653|1715.8407465653|1715.8407465653|1709.2674961837|1706.1382982269|1706.1382982269|1706.1382982269|1706.1382982269|1706.1382982269|1706.1382982269|1706.1382982269|1706.1382982269|1706.1382982269|1706.1213558356|1706.1213558356|1706.1177595482|1706.1177595482|1706.1177595482|1706.1177595482|1706.1177595482|1690.5752883869|1682.3058759855|1675.4509733172|1675.4088908965|1675.4088908965|1675.4088908965|1675.4088908965|1671.8987676627||1657.4430751808|1646.4923057565|1639.9357018508|1639.9357018508|1639.9357018508|1639.9357018508|1639.9357018508|1639.9357018508|1639.9357018508|1639.9357018508|1639.9357018508|1639.9357018508|1639.9357018508|1639.9357018508|1610.4841131676|1588.8712368529|1573.3482200133|1573.3482200133|1573.3482200133|1573.3482200133|1573.3482200133|1573.3482200133|1573.3482200133|1560.3558271769|1560.3558271769|||1549.6615150333|1549.6615150333|1542.2905722592|1527.8784136213|1499.4204595792|1490.6893995325|1445.8771105916|||-1671.4953931679|-1671.4953931679|-1671.4953931679|-1671.4953931679|-1671.4953931679|-1671.4953931679|-1671.4953931679|-1671.4953931679|-1671.4953931679|-1703.4393257421|-1716.7103619357|-1765.6300764638|-1765.6300764638|1622.2962018965|1622.2962018965|1618.8965455513|1618.8965455513|1612.7739395014|1612.5110364215|1612.5110364215|1603.1233738016|1578.1390587128|1578.1390587128|1578.1390587128|1537.4984741703|1537.4984741703|1537.4984741703|1537.4984741703|1537.4984741703|1537.4984741703|1537.4984741703
10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP|67.782808350671|67.042012160739|65.507790611541||-69.058135307325|-69.058135307325|-69.058135307325|-69.058135307325|-69.058135307325|-69.058135307325|-69.058135307325|-69.058135307325|-69.058135307325|-69.058135307325|-69.170149578533|-69.305724636141|-69.537857359931|-69.537857359931|-69.537857359931|-69.537857359931|-69.537857359931|-69.537857359931|-69.537857359931|-69.537857359931|-69.537857359931|-69.537857359931|-69.537857359931|-69.537857359931|-69.537857359931|-69.537857359931|-69.537857359931|-69.537857359931|-69.537857359931|-69.537857359931|-69.537857359931|-69.537857359931||||-69.537857359931|-69.537857359931|||-69.537857359931|-69.586509618809|-70.602069710903|-70.602069710903|-70.602069710903|-71.493968379953|-71.518844542384|-71.518844542384|-71.518844542384|-71.518844542384|-71.518844542384||-71.518844542384|-71.987599621746|-72.633444108934|-72.795496506128|-72.817831203057|-72.817831203057|-72.817831203057|-72.817831203057|-72.817831203057|-72.817831203057|-72.817831203057|-72.817831203057|-72.817831203057|-72.817831203057|-72.817831203057|-72.817831203057|-73.967033144184|-74.038290201767|-74.038290201767|-74.038290201767|-74.038290201767|-74.038290201767|-74.038290201767|-74.038290201767|-74.038290201767||-74.038290201767|-74.038290201767|-74.038290201767|-74.038290201767|-74.038290201767|-75.253657644705|-75.381587149507|-75.381587149507|-75.381587149507|-75.381587149507|-75.381587149507|-75.381587149507|-75.381587149507|-75.81281323273|-75.81281323273|-75.81281323273|-75.81281323273|-75.81281323273|-75.81281323273|-75.81281323273|-75.81281323273|-75.81281323273|-75.81281323273|-76.350344391212|-76.689274597549|-77.551968188374|-77.551968188374|-77.551968188374|-77.551968188374|-77.551968188374|-77.551968188374|-77.551968188374|-77.551968188374|-77.551968188374|-77.551968188374|-77.551968188374|-77.551968188374|-77.551968188374|-77.551968188374|-77.551968188374|-77.551968188374|-77.551968188374|-77.551968188374|-77.551968188374|-77.551968188374|-77.551968188374|-77.551968188374|-77.551968188374||-77.551968188374||-78.085521057015|-78.496805470838|-78.496805470838|-78.496805470838|-78.824231352689|-78.941021830803|-78.941021830803|-79.973953406948|72.193686331334|72.193686331334|72.193686331334|72.193686331334|71.468348526199|71.468348526199|71.468348526199|71.468348526199|71.468348526199|70.125938653107|69.504376390664|69.504376390664|69.504376390664|69.210333844713|69.210333844713|69.210333844713|69.210333844713|69.210333844713|69.210333844713|69.210333844713|69.210333844713|69.210333844713|67.650367123873|66.647630222407|66.645617073084|66.645617073084|66.645617073084|64.16735094709|62.731916247115|62.731916247115|-67.856353502463|-67.856353502463|-67.856353502463|-67.856353502463|-67.856353502463|-68.231385232586|-68.231385232586|-68.231385232586|-68.670982362582|-69.098310048662|-69.231920575556||-69.231920575556|-69.231920575556|-69.231920575556||-69.231920575556|-69.231920575556|-69.231920575556|-69.231920575556|-69.231920575556|-69.231920575556|-69.231920575556|-69.231920575556|-69.231920575556|-69.39102379421|-70.273360110429|-71.606512759688|65.126385306042|65.126385306042|65.126385306042|65.126385306042|65.126385306042|65.126385306042||63.089672699291|63.089672699291|-69.287638145877|-69.287638145877|-69.287638145877|-69.287638145877||-69.287638145877|-69.287638145877|-69.287638145877|-69.287638145877|-69.287638145877|-69.287638145877|-70.447374191762|-71.599863307212|||-73.441471419999|-73.441471419999|-73.441471419999|-73.441471419999|-73.441471419999||-73.441471419999|-73.482191229605|-75.036927121275|-75.036927121275|-75.036927121275||-75.036927121275|-75.5952839476|-75.5952839476|-75.88642296329|-76.23691697777|-76.23691697777|-76.23691697777|-76.23691697777|-76.23691697777|-77.155032876799|-77.155032876799|-77.155032876799|-77.155032876799|-77.667209400237|-77.667209400237|-77.667209400237|-77.667209400237|-77.667209400237
10150|50103|/equities/psg|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP||||||||-20.283310398767|-20.550900019219|-20.826728418789|-20.826728418789|-21.385253565534|19.264063024562|19.264063024562|19.264063024562|19.264063024562|19.264063024562|19.264063024562|19.264063024562|19.264063024562|19.264063024562|19.264063024562|19.264063024562|19.264063024562|19.264063024562|19.264063024562|19.264063024562|18.96284850443|18.561498571376|18.509997077496|18.299997324978|-19.621806544389|-19.621806544389|-19.621806544389|-19.621806544389|-19.878438027424||-19.878438027424|-19.878438027424|-20.126042083151|-20.337268726966||-20.583076681186|-20.733973412039|-20.872666956142|-20.872666956142|-20.872666956142|-20.991852470189|-21.077057939933|-21.107842240252|-21.342046615722|-21.407830526699|-21.769811102935|-21.933122684766|-22.359026434476|19.77501457464|19.77501457464|19.77501457464|19.77501457464|19.77501457464|19.77501457464|19.152794183749|-20.856791600469|-20.856791600469|-20.856791600469|-20.856791600469|-21.224742370479|-21.224742370479|-21.327490971743|-21.999990646772|-22.356685026536|-22.356685026536|-22.356685026536|-22.356685026536|-22.356685026536|-22.356685026536|-22.643539384614|-23.223378026497|-23.270252649475|-23.270252649475|-23.270252649475|-23.270252649475|-23.419724297181|-23.464587864639|-23.464587864639||-23.464587864639|-23.464587864639|-23.464587864639|-23.464587864639|-23.464587864639|-23.464587864639|-23.464587864639|-23.464587864639|-23.464587864639||-24.166209416657|-24.193009382121|-24.292233155427||-24.599703124561|-24.702489881597|-24.702489881597|-24.702489881597||-24.702489881597|-25.194434091871|-25.331399614213|-25.331399614213|-25.50433220532|-25.796481393736|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.466642463366|23.412936833346|22.706924642688|22.706924642688|22.706924642688|22.706924642688|22.706924642688|22.706924642688|22.705548857717|22.705548857717|22.705548857717|22.705548857717|22.705548857717|-24.376873266378|-24.376873266378|-24.376873266378|-24.376873266378|-24.376873266378|-24.376873266378|-24.376873266378|-24.376873266378|-24.376873266378|-24.649302972333|-25.349226859958|-25.440094387275|-25.440094387275|-25.516771329489|-25.738079297374|-25.953422691899|-26.245853486548|-26.245853486548|-26.245853486548|-26.245853486548|-26.912060277208|-27.907481378665|-27.907481378665|-28.59720229479|26.056581299051|26.056581299051|26.056581299051|23.223978564192|-24.878912346176|-25.068235389184|-25.211928888372|-25.359787641989|-25.359787641989|-25.410875094187|-25.617639502168||23.150906196393|23.150906196393|23.150906196393|23.150906196393|23.150906196393|23.150906196393|23.150906196393|23.150906196393|23.150906196393|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455||-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-24.9539324455|-26.26548064335|-27.96164494735|||-29.515871779663|-29.515871779663|-29.515871779663|-30.912078928664|-31.149532927092|-31.493924393716|-31.698805454111|-32.165339605384|-32.533710842191|-32.995789824657|-33.017544758245|-33.155605859144|-33.406227397238|-33.534698061717|-33.786935453919|-33.786935453919|-33.786935453919|-33.786935453919|-33.786935453919|-33.786935453919
10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP|-42916.790865537|-42916.790865537||||-42916.790865537|-42916.790865537|-42916.790865537|-42916.790865537|-42916.790865537|-42916.790865537|-45529.767628374|37065.489884039|37065.489884039|37065.489884039|37065.489884039|37065.489884039|26256.099871154|23790.110967949|22877.901075499|-25345.965650218|-25345.965650218|-25345.965650218|-25345.965650218|-25345.965650218|-25345.965650218|-25345.965650218|-25345.965650218|-25345.965650218|-25345.965650218|-25345.965650218|-25556.628500243|-26293.476111381|-26542.799878437|-26542.799878437|-26542.799878437|||-27372.555420486|-28158.394911651|25199.575276194||25199.575276194|25199.575276194|25199.575276194|25199.575276194|25199.575276194|25199.575276194|25199.575276194|25199.575276194|25199.575276194|25199.575276194|25199.575276194|25199.575276194|24749.52808466|23906.862941921|23906.862941921|23906.862941921|23638.181046579|-27352.190474726|-27352.190474726|-27352.190474726|-27352.190474726|-27352.190474726|-27682.989416362|-27728.321573736|-28520.357304151|-28539.285893501|-29476.984326112|25755.292400391|25755.292400391|25755.292400391|25755.292400391|25755.292400391|25755.292400391|25755.292400391|25755.292400391|25755.292400391|25755.292400391|25755.292400391|25755.292400391|25755.292400391|25755.292400391|25755.292400391|25755.292400391|25175.401097929|25175.401097929|25175.401097929|24614.334553255|24340.927281394|24306.585868216|22323.984298018|-24603.967690874|-24603.967690874|-24603.967690874|-24603.967690874||||-24787.741878749||-24802.389408434|-24802.389408434|-24802.389408434|-25233.210453816|-25775.789393129|-25891.406658183|-25891.406658183|-25901.562953537|-26296.181059486|-26469.378436495|-26469.378436495|-26469.378436495|-26469.378436495|-26469.378436495|-26469.378436495|-26469.378436495|-26469.378436495|-26469.378436495|-26469.378436495|-26469.378436495|-26469.378436495|-26469.378436495|-26690.97604055|-27128.862267278|-27981.620083059|24846.591280054|24846.591280054|24846.591280054|24846.591280054|24846.591280054|24846.591280054|24846.591280054|24846.591280054|24846.591280054||24846.591280054|24846.591280054|24846.591280054|24576.768088949|24318.920560972|24318.920560972|24318.920560972|23907.338172005|23907.338172005|23907.338172005|23907.338172005|23907.338172005|23907.338172005|23907.338172005|23907.338172005|23907.338172005|23907.338172005|23907.338172005|23907.338172005|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878||-26291.704983878|-26291.704983878||-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26291.704983878|-26957.449982086|-27733.277757874|-28756.419730971|-29273.799701079|25818.835066664|25818.835066664|25818.835066664|25818.835066664|25818.835066664|25818.835066664|25818.835066664|25818.835066664|||25818.835066664||25818.835066664|25818.835066664|25818.835066664|24940.372296293|-27981.911980731|-27981.911980731|-27981.911980731|-27981.911980731|-27981.911980731|-27981.911980731|-27981.911980731|-27981.911980731|-27981.911980731|-27981.911980731|-27981.911980731|-27981.911980731|-28051.184241321|-28051.184241321|-28051.184241321|-28051.184241321|-29250.536100396|-29250.536100396|-29531.151222663|-30942.945802958|-31664.384225509|-31890.669597715|-31890.669597715|-31890.669597715|-31890.669597715|-31890.669597715|-31890.669597715|-31890.669597715|-31890.669597715|-31890.669597715|-32061.823865179|-32061.823865179|-32061.823865179|-32426.197929142|-32426.197929142|-32426.197929142
10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP|7148.6855031645|7148.6855031645|7148.6855031645|7079.1505590717|7026.1672878575|6977.6580976194|6955.4256640216|6768.8896266906|6558.2384741007|6102.5427490008|5775.7141655564|5696.8768506182|5688.8788279237|5688.8788279237|-6065.8882531055|-6065.8882531055|-6065.8882531055|-6065.8882531055|-6065.8882531055||-6229.9591701172|-6326.5935223525|-6449.2705803916|-6597.4673115463|-6662.8525683847|-6667.2902078824||-6667.2902078824|-6667.3224532027|-6761.1638368919|-6885.8799970719|-6885.8799970719|-6885.8799970719|-6885.8799970719|-6885.8799970719|-6885.8799970719|-6885.8799970719|-6885.8799970719|-6926.894441191|-7096.9938235456|-7183.2709150507||-7200.5936172512|-7200.5936172512|-7200.5936172512|-7200.5936172512|-7200.5936172512|-7255.2084559267|-7255.2084559267|-7255.2084559267|-7255.2084559267|-7255.2084559267|-7255.2084559267|-7255.2084559267|-7255.2084559267|-7263.3149510297|-7563.5166122552|-7645.5184580614|-7696.409397846|-7763.929731797|-7763.929731797|-7763.929731797|-7763.929731797|-7763.929731797|-7763.929731797|-7902.3108131078|-7965.1319972545|-7965.1319972545|-7965.1319972545|-7965.1319972545|-7965.1319972545|-7965.1319972545|-7965.1319972545|-7965.1319972545|-7965.1319972545|-7965.1319972545|-8511.1744413939||-8526.9716015488|7855.7436417549|7855.7436417549|7855.7436417549|7855.7436417549|7855.7436417549|7855.7436417549|7855.7436417549|7855.7436417549||7855.7436417549|7855.7436417549|7855.7436417549|7855.7436417549|7855.7436417549|7855.7436417549|7855.7436417549|7855.7436417549|7855.7436417549|7855.7436417549|7855.7436417549|7855.7436417549|7855.7436417549||7855.7436417549|7855.7436417549|7855.7436417549|7855.7436417549|7855.7436417549|7743.1596019498|7700.5940021665|7678.3413606994|7678.3413606994|7625.260939135|7625.260939135|7518.1232657056|7329.5814063395|7257.8404514884|7180.9893905426|7134.8421971386|7134.8421971386|-7800.3220872797|-7800.3220872797|-7800.3220872797|-7800.3220872797|-7800.3220872797|-7800.3220872797|-7800.3220872797|-7800.3220872797||-7800.3220872797|-7800.3220872797|-7800.3220872797|-7800.3220872797|-7800.3220872797|-7800.3220872797|-7800.3220872797||-7800.3220872797|-7805.7745414219|-7837.5272682465|-8010.363631385|7155.2936729853|7155.2936729853|7155.2936729853|7155.2936729853|7155.2936729853|7155.2936729853|7065.9651922059|7062.2113246732|7044.4828568945|7044.4828568945|7044.4828568945|7044.4828568945|7044.4828568945|7044.4828568945|7044.4828568945|7044.4828568945|7044.4828568945|7044.4828568945|7044.4828568945|7044.4828568945|7044.4828568945|7044.4828568945|6879.1476187717|6757.6917986352|6653.9908873724|6600.9343193027|6522.2881325586|6434.736813954|6242.203105561|6242.203105561|6242.203105561|6168.5034506233|6165.1427229148|6071.0474699053|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6708.0319325372|-6725.6443611571|-6725.6443611571|-6750.6881790634|-6904.3757545149|-6942.5008383499||-6997.5009314999|-7084.397555593|-7084.397555593|-7084.397555593|-7084.397555593|-7084.397555593|-7084.397555593|-7084.397555593||-7084.397555593|-7084.397555593|-7084.397555593||-7084.397555593||-7084.397555593|-7084.397555593|-7084.397555593|6327.0413168062|6327.0413168062|6327.0413168062|6327.0413168062||6327.0413168062|6162.2700143357|6162.2700143357|6162.2700143357|6162.2700143357|6162.2700143357|6162.2700143357|5838.9002220917|-6718.5347113051|-6718.5347113051||-6718.5347113051|-6718.5347113051|-6718.5347113051|-6718.5347113051|-6718.5347113051|-6718.5347113051
10154|50207|/equities/kap|MSCI_EEM_SMALLCAP|202.22778821574|202.22778821574|202.22778821574|202.22778821574|202.22778821574|202.22778821574|202.22778821574|202.22778821574|202.22778821574|202.22778821574|202.22778821574|202.22778821574|202.22778821574|202.22778821574|202.22778821574|202.22778821574|202.22778821574|202.22778821574|201.64198690638|201.61356408195|201.61356408195|201.57062675772|200.28412449619|200.28412449619|200.28412449619|199.31569388466|199.23965987184|196.32184430205|190.1993511691|190.1993511691|190.1993511691|190.1993511691|187.221501299|177.07944588778|174.92160654198|173.30178504664||171.61309449627|169.817610896|169.817610896|||169.817610896|169.817610896|169.817610896|169.817610896|169.817610896|169.817610896||165.13067877334|160.42297641482|156.19219601646|153.64780518778|153.64780518778|153.64780518778|153.64780518778|153.64780518778|153.64780518778|153.64780518778|153.64780518778|153.64780518778|153.64780518778|153.64780518778|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-176.39548414726|-181.51232393315|-181.51232393315|-181.51232393315|-182.90947393769|-182.90947393769|-182.90947393769|-182.90947393769|-182.90947393769|-182.90947393769|-182.90947393769|-182.90947393769|-182.90947393769|-182.90947393769||-182.90947393769|-182.90947393769|-182.90947393769|-182.90947393769|-182.90947393769|-193.78830437521|-200.43144930579|-207.36827700643|-208.40919667381|-213.01021852646|-213.13884571531|-213.13884571531|-213.13884571531|-219.87649523923|176.08299692835|176.08299692835|176.08299692835|162.48110769817|-194.10393722162|-194.10393722162|-194.10393722162|-194.10393722162|-194.10393722162|-194.10393722162|-194.10393722162|-194.10393722162|-194.10393722162|-194.10393722162|-194.10393722162|-194.10393722162|-194.10393722162|-194.10393722162|-194.10393722162|-194.10393722162|-194.10393722162|-194.10393722162|-194.10393722162|-194.10393722162|-194.10393722162|-194.10393722162|-194.10393722162|-194.10393722162|-196.6154858018|-197.46165089089|-198.12405654544|-200.58228505048|-203.12179019271|-203.12179019271|-203.12179019271|-205.30198910301|-206.27998789223|-210.81109765804|-213.01233073115|-213.82696728595|-213.82696728595|-213.82696728595|-213.82696728595|-213.82696728595|-213.82696728595|-213.82696728595|-213.82696728595|-213.82696728595|-213.82696728595|-213.82696728595|-213.82696728595|-213.82696728595|-213.82696728595|-219.916008995|-219.916008995|-224.12889888333|-229.30988764815||-235.95543072017|-252.39492302241|-259.77213669156|-280.52459632396|-290.50395327198|-290.50395327198|-290.50395327198|-290.50395327198|-290.50395327198|-290.50395327198|-290.50395327198|-290.50395327198|-296.84017546837|-296.84017546837|-296.84017546837|-296.84017546837|-296.84017546837|-296.84017546837|-296.84017546837|-300.82241718707|-303.08645652329|-303.08645652329|-303.08645652329|-303.08645652329|-303.08645652329|-303.08645652329|-303.08645652329|244.48771395982|244.48771395982|244.48771395982|237.0419043998||233.7369190121|233.7369190121||225.74066786733|-276.90005902746|-276.90005902746|-276.90005902746|||-276.90005902746|-276.90005902746|-276.90005902746|-276.90005902746|-276.90005902746|-276.90005902746|-276.90005902746|-276.90005902746|-276.90005902746|-276.90005902746|-284.8333989194|-292.73991621317|-292.73991621317|-292.73991621317|258.77855291502|258.77855291502|258.77855291502|258.77855291502|258.77855291502||258.77855291502|258.77855291502|258.77855291502|258.77855291502|258.77855291502|258.77855291502|258.77855291502|252.47616990558|249.3624110062|247.68045667355|247.6449518595
10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP||||||||14.635984068123|14.378870731159|14.359856558689|-15.948218834678|-15.948218834678|-15.948218834678|-15.948218834678|-15.948218834678|-15.948218834678|-15.948218834678|-15.948218834678|-15.948218834678|-15.948218834678|-15.948218834678|-15.948218834678|-15.948218834678|-15.948218834678|-15.948218834678|-15.948218834678|-15.948218834678|-15.948218834678|-15.948218834678|-15.948218834678|-15.948218834678|-15.948218834678|-15.948218834678|-15.948218834678|-16.09802077907|14.784689918061||14.784689918061|14.784689918061|14.784689918061|14.784689918061||14.784689918061|14.784689918061|14.784689918061|14.784689918061|14.784689918061|14.784689918061|14.784689918061|14.784689918061|14.784689918061|14.784689918061|14.784689918061|14.784689918061|14.5256669655|14.5256669655|14.5256669655|14.5256669655|14.309465736832|14.309465736832|13.985517442983|13.621626222038|-14.931017466651|-14.931017466651|-14.931017466651|-14.940019947806|-14.969468742878|-14.969468742878|-15.204965439406|-15.377310295389|-15.377310295389|-15.377310295389|-15.377310295389|-15.377310295389|-15.408122666992|-15.501745957457|-15.501745957457|-15.501745957457|-15.710273445009|-15.716970695786|-15.885522645637|-15.981136633207|-15.995707380827|-16.053484712187|-16.053484712187||-16.053484712187|-16.053484712187|-16.053484712187|-16.053484712187|-16.053484712187|-16.053484712187|-16.053484712187||-16.301094516718||-16.349648739853|-16.349648739853|-16.349648739853||-16.552387584093|-16.797097591165|-16.905107078291|-16.957129402907||-16.957129402907|-16.957129402907|-16.957129402907|-17.085699209407|-17.261888116416|-17.302098797225|-17.313200785004|-17.313200785004|-17.313200785004|-17.364667602472|-17.410740636115|-17.52026767016|-17.619742279588|-17.698778242782|-17.698778242782|-17.698778242782|-17.698778242782|-17.698778242782|-17.751419591589|-17.865466594347|-17.981073379128|-18.031748347381|-18.144013737775|-18.144013737775|-18.144013737775|-18.144013737775|-18.144013737775|-18.144013737775|-18.144013737775|-18.144013737775|-18.144013737775|-18.144013737775|-18.144013737775|-18.144013737775|-18.144013737775|17.188695219059|17.188695219059|17.188695219059|17.188695219059|17.188695219059|17.188695219059|17.188695219059|17.059661418088|17.013511796669|16.976124705955|16.901250139524|16.770833191661|16.623146994675|-17.640987009087|-17.640987009087|-17.640987009087|-17.640987009087|-17.640987009087|-17.640987009087|-17.640987009087|-17.687206897779|-17.805230310276|-17.991922884865|-18.361323758019|-18.361323758019|-18.363194944097|-18.363194944097|-18.363194944097|-18.363194944097|-18.363194944097|-18.363194944097|-18.363194944097|-18.363194944097|-18.363194944097|-18.363194944097|-18.567439187052|-18.709132358337|-18.709132358337|-18.709132358337|-18.709132358337|-18.774035105997|-18.946197557199|-18.946197557199|-18.946197557199|-18.946197557199|-18.946197557199|-18.946197557199|-18.946197557199|-18.946197557199|-19.095775021169||-19.489748836726|-19.602499936654|-19.749073397762|18.804783539403|18.804783539403|18.804783539403|18.804783539403|18.804783539403|18.804783539403|18.804783539403|18.804783539403|18.804783539403|18.804783539403|18.804783539403|18.485870366216|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265||-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.368467802265|-19.648297303759|||-20.671259301302|-20.671259301302|-20.671259301302|-21.031954652068|-21.218838353949|-21.373709939141|-21.379121963866|-21.610134752467|-21.7918167731|-21.833044851705|-21.833044851705|-21.833044851705|-21.833044851705|-21.833044851705|-21.833044851705|-21.833044851705|-21.983939105586|20.87923347727|20.87923347727|20.87923347727
10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561||34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561|34.563228791561||34.563228791561|34.563228791561|34.563228791561|34.558456176766||34.558456176766|34.558456176766|34.558456176766|34.558456176766|33.653900868108|33.653900868108|33.653900868108|33.653900868108||33.653900868108|33.653900868108|33.653900868108|33.653900868108|33.653900868108|33.653900868108|33.653900868108|33.653900868108|33.653900868108|33.653900868108|-36.567191941446|-36.567191941446|-36.567191941446|-36.567191941446|-36.567191941446|-36.567191941446|-36.567191941446|-36.567191941446||-36.740770188643|-36.749231661454|-36.749231661454|-36.749231661454|-36.749231661454|-36.749231661454|-36.749231661454|-36.749231661454|-36.749231661454|-36.749231661454|-36.749231661454|-36.749231661454|-36.749231661454|-36.749231661454|-36.749231661454|-36.749231661454|-36.749231661454|-36.749231661454|-37.321923296866|-38.001582509077|-38.031203779685|-38.840992815096|-38.840992815096|-38.937769870845|-38.942521603999|-39.197801943286|-39.569778199178|-39.691227591063|-39.691227591063|-39.691227591063|-39.847167782544|-39.847167782544|-39.847167782544|-39.847167782544|-39.847167782544|-39.927264741774|-39.927264741774|-39.927264741774|-39.927264741774|-39.927264741774|-39.927264741774|-39.927264741774|-39.927264741774||-39.927264741774|-39.927264741774|-39.927264741774|-39.927264741774|-39.927264741774|-40.011836589439|-40.011836589439|-40.011836589439|-40.258707007946|-40.348007583157|-40.435565217943|-40.435565217943|-40.531184762287|-40.610205961122|-40.649674654949|-40.772971101324|-41.101633861904|-41.132386323411|-41.132386323411|-41.369873811358|-41.406078976312|-41.406078976312|-41.740642196513|-42.304047936175|-42.665821039429|-42.665821039429|-42.665821039429|-42.665821039429|-42.665821039429|-42.665821039429|-42.665821039429|-42.665821039429|-42.665821039429|-42.665821039429|-42.665821039429|-42.665821039429|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.826867663705|39.301775564732|39.301775564732|39.301775564732|39.301775564732|39.301775564732|39.301775564732|39.301775564732|39.301775564732|39.301775564732|39.301775564732|39.301775564732|39.301775564732|39.301775564732|39.301775564732|39.301775564732|38.621416107352|37.794906421432|37.701561393482||36.401179249798|35.851291787888|35.851291787888|35.851291787888|35.851291787888|35.851291787888|34.498658856049|-38.64376515262|||-38.64376515262|-38.64376515262|-38.64376515262|-38.64376515262|-38.64376515262|-38.64376515262|-38.64376515262|-38.64376515262|-38.64376515262|-38.64376515262|-38.64376515262|-38.64376515262|-38.904185283103|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978||34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978|34.378260773978
10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP|12457.074986509|12457.074986509||||12457.074986509|12457.074986509|12457.074986509|12457.074986509|12457.074986509|12457.074986509|12457.074986509|12457.074986509|12457.074986509|12457.074986509|12457.074986509|12457.074986509|12285.638873898|11861.820970998|11531.467745554|-13081.21265981|-13081.21265981|-13116.902955345|-13205.435747339|-13205.435747339|-13227.88363869|-13227.88363869|-13536.537376323|-13683.374862581|-13999.305402867|-14114.783780964|-14343.09308996|12587.264945518|12587.264945518|12587.264945518|12587.264945518|||12587.264945518|12587.264945518|12587.264945518||12587.264945518|12587.264945518|12587.264945518|12587.264945518|12587.264945518|12587.264945518|12587.264945518|12587.264945518|12587.264945518|12587.264945518|12587.264945518|12587.264945518|12587.264945518|12587.264945518|-14501.963599928|-14501.963599928|-14501.963599928|-14501.963599928|-14501.963599928|-14501.963599928|-14501.963599928|-14501.963599928|-14825.515111031|-14952.794567812|-15336.993964236|-15595.548849151|13514.152373284|13514.152373284|13514.152373284|13514.152373284|13514.152373284|13514.152373284|13514.152373284|13514.152373284|13514.152373284|13514.152373284|13514.152373284|13514.152373284|13514.152373284|13175.249843561|13175.249843561|12859.722048401|-14159.28550401|-14159.28550401|-14159.28550401|-14159.28550401|-14159.28550401|-14159.28550401|-14159.28550401|-14159.28550401|-14159.28550401|-14255.872782233|-14311.525313592|-14581.139237325||||13835.022614535||13835.022614535|13835.022614535|13835.022614535|13835.022614535|13835.022614535|13835.022614535|13835.022614535|13835.022614535|13835.022614535|13835.022614535|13800.920814463|13800.920814463|13800.920814463|13800.920814463|13800.920814463|13800.920814463|13800.920814463|13800.920814463|13800.920814463|-14861.227345995|-14861.227345995|-14861.227345995|-14861.227345995|-14861.227345995|-15071.391785179|-15071.391785179|-15125.435316866|-15152.09234138|-15152.09234138|-15152.09234138|-15208.509063432|-15208.509063432|-15428.898959369|-15519.827104759||-15519.827104759|-15519.827104759|-15710.919005287|-15940.46556143|-16123.850623812|-16345.389582013|-16360.637286712|-16360.637286712|-16360.637286712|-16548.967471484|14772.628035219|14772.628035219|14772.628035219|14772.628035219|14772.628035219|14772.628035219|14772.628035219|14591.253372465|-15541.293442364|-15541.293442364|-15541.293442364|-15541.293442364|-15589.21493596|-15697.779966407|-15697.779966407|-15697.779966407|-15697.779966407|-15700.816383693|-15700.816383693|-15700.816383693|-15700.816383693|-15700.816383693|-15734.795981881|-16014.773313202|-16201.970348002|-16277.958920899|-16277.958920899|-16277.958920899|-16277.958920899|-16641.065467666|-16660.628297406|-16791.80921934|-17094.788021489|-17186.431134988|15202.555101163|15202.555101163|15202.555101163|15202.555101163|15202.555101163||15202.555101163|15202.555101163||15202.555101163|15202.555101163|15202.555101163|15202.555101163|15202.555101163|15202.555101163|15202.555101163|15202.555101163|15202.555101163|15202.555101163|15202.555101163|15202.555101163|15202.555101163|15202.555101163|15202.555101163|14872.283445736|14631.053255209|14631.053255209|14631.053255209|||14631.053255209||14631.053255209|14631.053255209|14631.053255209|14631.053255209|14631.053255209|14631.053255209|14631.053255209|14631.053255209|14631.053255209|14295.61472801|14151.794142233|13896.437935815|13791.042150905|-15796.005387229|-15796.005387229|-15796.005387229|-15796.005387229|-15796.005387229|-15796.005387229|-15796.005387229|-15897.325634059|-15897.325634059|-15897.325634059|-16243.695148954|14354.628689933|14354.628689933|14354.628689933|14354.628689933|14354.628689933|14354.628689933|14354.628689933|13905.142988814|-15926.29462173|-15926.29462173|-15926.29462173|-15926.29462173|-15926.29462173|-15968.948283172|-15968.948283172|-15968.948283172
10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP|685.97692877012|685.97692877012|685.97692877012|685.97692877012|685.97692877012|685.97692877012|685.97692877012|685.97692877012|-746.93719816607|-746.93719816607|-746.93719816607|-746.93719816607|-746.93719816607|-746.93719816607|-746.93719816607|-757.92712518788|-757.92712518788|-757.92712518788|-757.92712518788||-757.92712518788|-757.92712518788|-757.92712518788|-760.70036035914|-760.70036035914|-760.70036035914||-760.70036035914|-760.70036035914|-769.73372423802|-784.73713486009|-784.73713486009|-784.73713486009|-784.73713486009|-784.73713486009|-784.73713486009|-784.73713486009|-784.73713486009|-784.73713486009|-794.93293033499|-801.58273408248||-801.58273408248|-801.58273408248|-801.58273408248|-801.58273408248|-801.58273408248|-801.58273408248|-804.70143647668|-804.70143647668|-804.70143647668|-804.70143647668|-804.70143647668|746.21059098204|746.21059098204|746.21059098204|746.21059098204|746.21059098204|746.21059098204|746.21059098204|746.21059098204|746.21059098204|746.21059098204|746.21059098204|746.21059098204|746.21059098204|746.21059098204|-799.389840153|-799.389840153|-799.389840153|-799.389840153|-799.389840153|-799.389840153|-799.389840153|-799.389840153|-799.389840153|-799.389840153||-799.389840153|-799.389840153|-799.389840153|-799.389840153|-799.389840153|-799.389840153|-799.389840153|-799.389840153|-799.389840153||-799.389840153|-799.389840153|-799.389840153|-799.389840153|-799.389840153|-799.389840153|-799.389840153|-799.389840153|-799.389840153|-799.389840153|-799.389840153|-799.389840153|-799.389840153||-799.389840153|-799.389840153|-807.78374166305|-814.96468596785|-828.90464714201|775.91316220822|775.91316220822|775.91316220822|775.91316220822|764.15465288761|744.10293124122|-789.46005775154|-789.46005775154|-789.46005775154|-789.46005775154|-789.46005775154|-789.46005775154|-789.46005775154|-789.46005775154|-789.46005775154|-789.46005775154|-789.46005775154|-789.46005775154|-789.46005775154|-789.46005775154||-801.84957009319|-801.84957009319|-801.84957009319|-801.84957009319|-801.84957009319|-801.84957009319|-801.84957009319||-801.84957009319|-801.84957009319|-801.84957009319|-801.84957009319|-801.84957009319|-801.84957009319|-801.84957009319|-801.84957009319|-801.84957009319|-801.84957009319|-812.27227826653|-839.59975905482|-842.46472862102|-852.95860553161|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|-864.40043863124|796.3354651654|796.3354651654|796.3354651654|794.52940953707|789.31933226559|777.29482285152|771.0454171338|771.0454171338|741.17990209419|740.52187870993|740.52187870993|740.52187870993|733.29209464407|722.16010733021|710.79540899581|710.79540899581|710.79540899581|710.79540899581|710.79540899581|-783.97168373024|-783.97168373024|-783.97168373024|-783.97168373024|-783.97168373024|-783.97168373024|-806.71958574733|-806.71958574733|-835.45398918214|736.49927441304|736.49927441304||736.49927441304|736.49927441304|736.49927441304|736.49927441304|736.49927441304|729.59749769309|729.23331720674|710.55922574294||695.92029178686|689.74196781657|680.99512136037||680.99512136037||680.99512136037|680.99512136037|680.99512136037|680.99512136037|680.99512136037|680.99512136037|680.99512136037||680.99512136037|680.99512136037|680.99512136037|680.99512136037|680.99512136037|665.71171274959|665.71171274959|657.82409679424|623.78010402269|-717.27856897075||-717.27856897075|-717.27856897075|-717.27856897075|-717.27856897075|-717.27856897075|-717.27856897075
10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP|3.9237264765357|3.9090068313329|3.9090068313329|||3.9090068313329|3.9090068313329|3.9090068313329|3.7892892532999|3.7892892532999|3.7892892532999|3.6560828460989|3.6560828460989|3.6560828460989|3.5863001908836|3.5863001908836|3.5863001908836|3.5863001908836|3.5792223972278|3.3269138515213|3.3233055472169|3.3233055472169|3.3233055472169|3.3233055472169|3.3233055472169|3.3233055472169|3.3233055472169|-3.6862335764669|-3.6862335764669|-3.6862335764669|-3.6862335764669|-3.6862335764669|-3.6862335764669|-3.6862335764669|-3.6862335764669|-3.704626981787|||-3.704626981787|-3.704626981787|-3.704626981787|||-3.704626981787|-3.73236321561|-3.7393595126487|-3.7393595126487|-3.8633801702236|-3.9065085785891|-4.0889911670713|-4.1375081295468|-4.1818361673861|-4.3087067111895|3.631520718897|3.631520718897|3.631520718897|3.631520718897|3.6294674548447|3.4538525909119|3.3636319491671|3.3636319491671|3.3636319491671|3.1979244520716|3.1789748399242|3.1789748399242|3.1789748399242||3.1789748399242|3.1789748399242|3.1789748399242|3.1789748399242|3.1789748399242|3.1789748399242|3.1789748399242|3.1283053390168|3.1199449070176|3.1199449070176|2.9949388115362|2.9411029035332|2.9411029035332|2.9411029035332|2.9411029035332|2.9411029035332|2.9411029035332|2.9411029035332|2.9073366251789|-3.3330298248633|-3.3330298248633|-3.3330298248633|-3.3330298248633|-3.3330298248633|-3.3436555463569|-3.3436555463569|-3.3436555463569|-3.3890617112867|-3.4278463501127|-3.4459404170945|-3.4493782851911|-3.5926425693009|-3.7190472679639|-3.7233858988577|-3.7537621310346|-3.8914024091422|-4.0343360875115|-4.1038715704559|-4.1038715704559|-4.1137461512485|-4.2076697224178|-4.2076697224178|-4.2076697224178|3.75951159411|3.75951159411|3.75951159411|3.75951159411|3.75951159411|3.75951159411|3.75951159411|3.75951159411|3.75951159411|3.75951159411|3.75951159411|3.75951159411|3.75951159411|3.75951159411|3.75951159411|3.75951159411|3.7200127488301|-4.2028136881759|-4.2028136881759|-4.2028136881759|-4.2028136881759|-4.2028136881759|-4.2225707275526|-4.2895230698206|-4.3017275989522|-4.3017275989522|-4.3017275989522|-4.3017275989522|-4.3017275989522|-4.3017275989522|-4.3017275989522|-4.3017275989522|-4.3017275989522|-4.3017275989522|-4.3017275989522|-4.3017275989522|-4.3017275989522|-4.3391080388892|-4.3391080388892|-4.3713193076657|-4.3713193076657|-4.3713193076657|-4.3713193076657|-4.3713193076657|-4.3713193076657|-4.4264658179335|-4.5132953686242|-4.5553283208746|-4.5554667527463|-4.5554667527463|-4.6088518892158|-4.6331687408938|-4.6774097899876|-4.7315664534527|-4.7506295712742|-4.8106993339628|-4.8929993865855|-4.9183325102999|-5.0727564821364|-5.0727564821364|-5.1891717859087|4.1993557918436|4.1993557918436|4.1993557918436|4.1993557918436|4.1993557918436||4.1993557918436|4.1993557918436|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-4.9757597291614|-5.0241777195032|-5.2301973516737|-5.2890375263895|-5.2890375263895|-5.2890375263895|-5.2890375263895|-5.2890375263895|-5.319485969831|-5.3614641063614|-5.3614641063614|-5.3710710332574|4.4716138475584|4.4716138475584|4.4716138475584|4.4716138475584|4.4716138475584||4.4716138475584|4.4716138475584|4.4716138475584|4.4716138475584|4.3095710402779|-5.2548443301879|-5.2548443301879|||-5.2548443301879|-5.2548443301879|-5.2548443301879|-5.2548443301879|-5.2548443301879|-5.2548443301879|-5.2548443301879|-5.2559384222784|-5.2971537771002|-5.3010756513788|-5.3010756513788|-5.3010756513788|-5.3010756513788|-5.360083926752|4.4456372483831|4.4456372483831|4.3051524939649|4.0751693582659|3.6207438416089|3.5686041985182|-4.3588118827908|-4.3588118827908|-4.3588118827908|-4.3588118827908|-4.3588118827908|-4.3588118827908|-4.4929392984092|-4.4929392984092|-4.4929392984092|-4.4929392984092|-4.4929392984092
10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP||||||||-32.819107106143|-32.901786012577|-33.058382639679|-33.058382639679|-33.058382639679|-33.058382639679|-33.058382639679|-33.089869642029|-34.027633401828|-34.030703355954|-34.048002881127|-34.172912251091|-34.172912251091|-34.172912251091|-34.403053351673|-34.403053351673|-34.403053351673|-34.403053351673|-34.403053351673|-34.403053351673|-34.403053351673|-34.403053351673|-34.489503830044|-34.957782605587|-35.2657810181|-35.2657810181|-35.436979290469|-35.938310725406|-36.912011154179||32.876411515489|32.876411515489|32.876411515489|32.876411515489||32.876411515489|32.876411515489|32.876411515489|32.876411515489|31.118235992077|-36.110245011181|-36.110245011181|-36.110245011181|-36.110245011181|-36.110245011181|-36.305827535887|-37.028696923013|-37.837441661353|-38.497159351237|-38.919064589482|-39.237848145147|-39.366170808587|-39.366170808587|-40.223524222676|-40.473358509611|-40.634285367938|-40.660318389438|-41.324224343731|-41.324224343731|-41.324224343731|-41.324224343731|-42.296359449442|38.033815235493|38.033815235493|36.343128463292|31.247920429998|-34.041594447094|-34.041594447094|-34.041594447094|-34.041594447094|-34.041594447094|-34.812883948174|-34.842092512809|-34.948820735151|-34.948820735151|-34.948820735151|-35.184728420927|-35.184728420927||-35.184728420927|-35.184728420927|-35.184728420927|-35.184728420927|-35.184728420927|-35.184728420927|-35.184728420927|-35.725280795512|32.87765578238||32.87765578238|32.87765578238|32.87765578238||32.87765578238|32.87765578238|32.87765578238|32.87765578238||32.87765578238|32.87765578238|32.808506636794|32.663156218955|32.663156218955|32.663156218955|32.663156218955|32.404821037301|32.404821037301|-34.755252146088|-34.755252146088|-34.755252146088|-35.141300442118|-35.141300442118|-35.141300442118|-35.141300442118|-35.141300442118|-35.141300442118|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.26957652374|-35.318974678206|-35.368419770497|-35.368419770497|-35.368419770497|-35.368419770497|-35.368419770497|-35.368419770497|-35.368419770497|-35.368419770497|-35.368419770497|-35.368419770497|-35.368419770497|-35.368419770497|-35.368419770497|-36.448243172188|-36.988174154919|-36.988174154919|-36.988174154919|-36.988174154919|-37.842417084024|-38.655289830473|-38.655289830473|-38.655289830473|-38.655289830473|-38.655289830473|-38.655289830473|-38.655289830473|-38.655289830473|-39.130876953631||35.906638702642|35.906638702642|35.906638702642|35.906638702642|35.906638702642|35.906638702642|35.906638702642|35.906638702642|35.906638702642|35.906638702642|35.785154325974|35.700000920699|35.700000920699|35.700000920699|35.700000920699|35.700000920699|35.700000920699|35.700000920699|35.700000920699|35.700000920699||35.600001447493|35.600001447493|35.477780784825|35.030866479057|34.323186290681|32.978539560039|-38.229746332273|-38.229746332273|-38.229746332273|-38.229746332273|-38.229746332273|-38.229746332273|-38.229746332273|-38.229746332273|-38.229746332273|-38.229746332273|-40.51638422024|-43.718206299805|||-46.318113134754|-46.318113134754|-46.318113134754|-48.367348351359|-48.779656395004|-48.779656395004|-48.779656395004|-48.779656395004|-48.779656395004|-48.779656395004|-48.779656395004|-48.779656395004|-48.779656395004|-48.779656395004|-49.012846704233|-49.012846704233|-49.039273098562|-49.918637411963|-50.65403889856|-51.022721551045
10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP||||||||-33.643310468742|-33.643310468742|-33.706455567754|-33.859951287813|-34.123220339059|-34.123220339059|-34.123220339059|-34.123220339059|-34.123220339059|-34.123220339059|-34.192466831471|-34.536075062515|-35.345639170278|32.046824644889|32.046824644889|32.046824644889|32.046824644889|32.046824644889|32.046824644889|32.046824644889|32.046824644889|32.046824644889|32.046824644889|32.046824644889|-35.642806046344|-35.642806046344|-35.642806046344|-35.642806046344|-35.642806046344||-35.642806046344|-35.642806046344|-35.642806046344|-35.642806046344||-35.642806046344|-35.642806046344|-35.642806046344|-35.642806046344|-35.642806046344|-35.642806046344|-35.642806046344|-35.642806046344|-35.642806046344|-35.642806046344|-35.642806046344|-35.642806046344|-36.57675599182|-36.57675599182|-36.57675599182|-36.618619803195|-37.206799696556|-37.85199843366|-38.399443000765|-38.744683152623|-38.744683152623|-39.574647989745|-41.046830167235||||||||36.470902175433|36.470902175433|36.470902175433|36.470902175433|36.470902175433|35.319494547676|35.319494547676|35.319494547676|34.249436606115|33.732709077934|33.090717200689|33.090717200689|33.090717200689||32.823021019225|32.417246170314|32.013603973689|30.992895762459|29.394883014908|28.208202629344|27.220225631149|-30.051263866416|-30.051263866416||-30.390293184906|-30.536437741022|-30.904375119452||-31.124645048197|-31.124645048197|-31.124645048197|-31.124645048197||-31.15238434056|-31.39153794425|30.210147946515|30.210147946515|30.210147946515|30.210147946515|30.210147946515|30.210147946515|30.210147946515|30.210147946515|30.210147946515|30.210147946515|30.210147946515|30.210147946515|30.210147946515|30.210147946515|29.372387137058|-31.611236344838|-31.754303945758|-31.754303945758|-31.803769705299|-31.803769705299|-31.981966784269|-32.260519136621|-32.265775266783|-32.265775266783|-32.265775266783|-32.265775266783|-32.265775266783|-32.265775266783|-32.265775266783|-32.423084011228|-32.55342689107|-32.93158526498|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.432476492391|30.249974431446|30.122193007393|30.119104443571|28.865671010571|-30.997139735273|-30.997139735273|-30.997139735273|-30.997139735273|-30.997139735273|-30.997139735273|-31.757932551758|29.831310907926|29.831310907926|29.831310907926|29.831310907926|29.831310907926|29.831310907926|29.831310907926|29.831310907926|29.831310907926|29.831310907926|-31.975397819333|-31.975397819333|-31.975397819333|-31.975397819333||-32.439332160743|-32.765924623048|-32.962137622343|-32.971486992288|-32.971486992288|-32.971486992288|-33.176651683834|-33.201834801598|-33.50481682769|-34.005352772513|-34.230581762695|-34.230581762695|-34.230581762695|-34.230581762695|-34.230581762695|-34.230581762695|-34.230581762695|-34.230581762695|-34.230581762695|-34.230581762695||-34.230581762695|-34.230581762695|-34.230581762695|-34.230581762695|-34.230581762695|-34.230581762695|-34.230581762695|-34.252320122994|-34.252320122994|-34.252320122994|-34.252320122994|-34.252320122994|-34.252320122994|-34.252320122994|-34.252320122994|-34.252320122994|-34.252320122994|-35.235910654374|||-36.289116908223|-36.289116908223|-36.289116908223|-36.289116908223|-36.289116908223|-36.289116908223|-36.289116908223|-36.289116908223|-36.289116908223|-36.289116908223|-36.421664015666|-36.421664015666|-36.421664015666|-36.421664015666|-37.235182833026|-37.591869221076|-37.829854605313|35.857554544814|35.857554544814|35.857554544814
10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP||||||||-20.594135102518|-20.594135102518|-20.594135102518|-20.594135102518|-20.622715894097|-20.622715894097|-20.622715894097|-21.000239098198|19.518002188321|19.518002188321|19.518002188321|19.518002188321|19.518002188321|19.518002188321|19.518002188321|19.518002188321|19.518002188321|19.125558283722|-20.006100604067|-20.006100604067|-20.006100604067|-20.006100604067|-20.006100604067|-20.006100604067|-20.006100604067|-20.006100604067|-20.006100604067|-20.212333411121|-20.427593251228||-20.661213579177|-20.726348654429|-20.78483249523|-20.874813311384||-20.980347466784|-21.142053313076|-21.28981286854|-21.28981286854|-21.28981286854|-21.28981286854|-21.28981286854|-21.28981286854|-21.28981286854|-21.28981286854|-21.28981286854|-21.28981286854|-21.28981286854|-21.28981286854|-21.28981286854|-21.28981286854|-21.28981286854|-21.28981286854|-21.388680901467|-21.41765787229|-21.41765787229|-21.41765787229|-21.41765787229|-21.41765787229|-21.444008850881|-21.444008850881|20.151359308474|20.151359308474|20.151359308474|20.151359308474|19.86539940118|-20.70882675897|-20.70882675897|-20.70882675897|-20.70882675897|-20.70882675897|-20.734438497648|-20.734438497648|-20.734438497648|-20.734438497648|-20.734438497648|-20.734438497648|-20.734438497648||-20.734438497648|-20.734438497648|-20.734438497648|-20.734438497648|-20.734438497648|-20.734438497648|-20.734438497648||-20.749375642257||-20.927084089337|-21.038427062629|-21.055409452806||-21.055409452806|-21.055409452806|-21.055409452806|-21.055409452806||-21.055409452806|-21.055409452806|-21.055409452806|-21.055409452806|-21.055409452806|-21.055409452806|-21.055409452806|-21.170862818018|-21.170862818018|-21.170862818018|-21.170862818018|-21.170862818018|-21.253462051159|-21.253462051159|-21.253462051159|-21.253462051159|-21.253462051159|-21.253462051159|-21.331625221842|-21.474027155366|-21.629474956157|-21.799417317313|-21.94379680731|-22.068107161015|-22.303218964551|-22.303218964551|-22.559219865414|-22.559219865414|-22.563162741637|-22.563162741637|-22.563162741637|-22.586846918503|-22.795491506337|-22.795491506337|-22.853323726387|21.87653063528|21.87653063528|21.87653063528|21.87653063528|21.87653063528|21.87653063528|21.87653063528|21.87653063528|21.87653063528|21.87653063528|21.87653063528|21.74058870466|21.386765206207|-22.28700830576|-22.28700830576|-22.28700830576|-22.28700830576|-22.28700830576|-22.28700830576|-22.28700830576|-22.28700830576|-22.28700830576|-22.563342858654|-22.900936869893|-22.962152247201|-23.188502369733|-23.19722499476|-23.19722499476|-23.225149456622|-23.225149456622|-23.225149456622|-23.225149456622|-23.225149456622|-23.358499544596|-23.392776508834|-23.550306977724|-23.719786526865|-24.063651060734|-24.298501305749|-24.612869009126|-24.612869009126|-24.612869009126|-24.612869009126|-24.612869009126|-24.612869009126|-24.612869009126|-24.612869009126|-24.612869009126|-24.612869009126|-24.867076698||-25.038366418629|-25.038366418629|-25.150962093968|23.852020090112|23.852020090112|23.852020090112|23.852020090112|23.852020090112|23.852020090112|23.852020090112|23.852020090112|23.852020090112|23.852020090112|23.552244947231|23.546939105763|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021||-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.019752891021|-25.391392821689|-25.840436426157|||-27.677792152743|-27.677792152743|-27.677792152743|-28.314212994421|-28.56023683001|-28.586374382723|-28.671140805867|27.441423072044|27.441423072044|27.441423072044|27.441423072044|27.441423072044|27.441423072044|27.441423072044|27.441423072044|27.441423072044|27.441423072044|27.441423072044|27.441423072044|27.441423072044
10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP|3161.1534944424|3161.1534944424|3161.1534944424|3161.1534944424|3161.1534944424|3161.1534944424|3161.1534944424|3161.1534944424|3161.1534944424|3117.9538338856|3031.4265689007|2990.0850765564|2941.3068602234|-3287.4633414814|-3287.4633414814|-3287.4633414814|-3287.4633414814|-3287.4633414814|-3350.786999975||-3462.1744796814|-3483.0999827519|-3483.0999827519|-3552.4221135394|-3618.4524134813|-3651.7359580131||-3688.0356572646|3422.0788527229|3422.0788527229|3422.0788527229|3422.0788527229|3422.0788527229|3422.0788527229|3422.0788527229|3422.0788527229|3422.0788527229|3396.9876249872|3369.9306944303|3357.4008448314|3348.5730958196||3345.0090197691|3307.8766940577|3296.3684865615|3245.7094105241|-3580.687744283|-3580.687744283|-3580.687744283|-3580.687744283|-3580.687744283|-3580.687744283|-3580.687744283|-3580.687744283|-3580.687744283|-3607.3804360723|-3607.3804360723|-3653.5226958963|-3678.2140333093|-3682.6433866197|-3707.3000951536|-3707.3000951536|-3707.3000951536|-3707.3000951536|-3763.3946369762|-3765.827374418|-3774.8081937977|-3811.9222735774|-3811.9222735774|-3811.9222735774|-3811.9222735774|-3811.9222735774|-3811.9222735774|-3811.9222735774|3527.914268194|3527.914268194|3527.914268194||3527.914268194|3527.914268194|3527.914268194|3527.914268194|3527.914268194|3527.914268194|3527.914268194|3527.914268194|3527.914268194||3527.914268194|3527.914268194|3527.914268194|3527.914268194|3527.914268194|3527.914268194|3527.914268194|3527.914268194|3527.914268194|3527.914268194|3527.914268194|3527.914268194|3527.914268194||3527.914268194|3527.914268194|3527.914268194|3527.914268194|3527.914268194|3527.914268194|3527.914268194|3493.1157884447|3437.1897161104|3384.0463779733|3384.0463779733|3384.0463779733|3384.0463779733|3384.0463779733|3384.0463779733|3384.0463779733|3258.8958643063|-3586.4309834953|-3586.4309834953|-3606.2177350251|-3614.7864970332|-3639.8752808665|-3639.8752808665|-3655.32108439|-3655.32108439||-3655.32108439|-3655.32108439|-3655.32108439|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057||-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3663.8850187057|-3713.8350955519|-3713.8350955519|-3721.3057262917|-3721.3057262917|-3721.3057262917|-3721.3057262917|-3721.3057262917|-3721.3057262917|-3721.3057262917|-3721.3057262917|-3721.3057262917|-3721.3057262917|-3721.3057262917|-3721.3057262917|-3778.3952514352|-3856.7503933047|-3887.5781279775|-3938.234016407|-3938.234016407|-3938.234016407|-3938.234016407|-3938.234016407|-3938.234016407|-3938.234016407|-3938.234016407|-3938.234016407|-3938.234016407|-3938.234016407|-3938.234016407|-4038.5056154592|3718.6631419551|3718.6631419551|3718.6631419551|3718.6631419551|3704.7145397809|3680.25495197|3648.6445267115|3639.4684550451|3639.4684550451|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848||3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848||3622.0309122848|3622.0309122848|3622.0309122848||3622.0309122848||3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848|3622.0309122848||3615.3149866316|3563.1082452373|3544.7647223557|3528.9806044738|3528.9806044738|3528.9806044738|3451.63391274|-3914.9390899682|-3914.9390899682|-3914.9390899682||-3914.9390899682|-3914.9390899682|-3914.9390899682|-3914.9390899682|-3914.9390899682|-3914.9390899682
10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP|-3.475351072982|-3.475351072982|||-3.475351072982|-3.4798344789114|-3.5081016760071|-3.5081016760071|-3.5081016760071|-3.5081016760071|-3.5081016760071|-3.5973350715858|-3.6531501160972|-3.6900001188994||-3.6900001188994|-3.742222470363|-3.9235805475271|-3.9409332018672|-3.9409332018672|-3.9409332018672|-3.9409332018672|-3.9409332018672|-3.9409332018672|-3.9409332018672|-3.9409332018672|-3.9409332018672|-3.9409332018672|-3.9409332018672|-3.9409332018672|-3.9409332018672|-3.9409332018672|-3.9409332018672|-3.9949878395147|-3.9949878395147|-3.9949878395147||-3.9949878395147|-3.9949878395147|-3.9949878395147|-3.9949878395147||-3.9949878395147|-3.9949878395147|-3.9949878395147|-3.9949878395147|-3.9949878395147|-3.9949878395147|-3.9949878395147|-3.9949878395147|-3.9949878395147|-3.9949878395147|-3.9949878395147|-3.9949878395147|-3.9949878395147|-3.9949878395147|-4.0510975719102|-4.0774778195878|-4.0774778195878|-4.0774778195878|-4.0774778195878|-4.0774778195878|-4.0774778195878|-4.0774778195878|-4.0774778195878|-4.0774778195878|-4.0774778195878|-4.0774778195878|-4.1271975646041|-4.2352195723876|-4.2480216935856|-4.273912928235|-4.3087920720174|-4.3769912117933|-4.402212592652|-4.4030138217637|-4.4226465567222|-4.4226465567222|-4.4226465567222|-4.4226465567222|-4.4226465567222|-4.4226465567222|-4.4226465567222|-4.4226465567222|-4.4226465567222|-4.4226465567222|-4.4226465567222|-4.4334963277834|-4.4556883855598||-4.4556883855598|3.9810417724075|3.9810417724075|3.9810417724075|3.9810417724075|3.9810417724075|3.9572684844801|3.8402981846939|3.8314425514153|3.6843804701623|3.6743117288812|3.6192351001351|3.5367009064545|3.5367009064545|3.5367009064545|3.5367009064545|3.5367009064545|3.5247543089907|3.5247543089907|3.419171478276|3.4101905049268|3.373951303477|3.373951303477|||3.373951303477|3.3518058177455|3.3518058177455|3.3518058177455|3.3518058177455||3.3518058177455|3.3518058177455|3.3518058177455||3.3518058177455|3.3518058177455|3.3518058177455|3.3518058177455|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3333483349459|3.3131646724958|3.1890720231023|3.1196340754331|3.1196340754331|3.1196340754331|3.1196340754331|3.0968156208264|3.096058054835|3.096058054835|3.096058054835|3.096058054835|3.096058054835|2.9995088798805|2.8522320304761|2.8136199342922|2.8136199342922||2.6729110995614|2.5854567068245|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606||2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.5287436655606|2.495826369242||2.3046006019667|2.3046006019667|2.2870035958818|2.2870035958818|2.2870035958818|2.1911150297115||2.1306833382657|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.5169395855641|-2.6638218221373|-2.7486909293805|-3.0313232368533|-3.0391196371988|-3.0391196371988|||-3.0391196371988|-3.0391196371988|-3.0391196371988|-3.0391196371988|-3.0391196371988|-3.0391196371988|-3.0391196371988|-3.0391196371988||-3.0391196371988|-3.0391196371988|-3.0391196371988|-3.0391196371988|-3.0851328507481|-3.3363900199062|-3.3363900199062|-3.3363900199062
10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP||||||||-12.390432292419|-12.390432292419|-12.447138629084|-12.447138629084|-12.585924649769|-12.585924649769|-12.585924649769|-13.00102798203|11.028211881307|11.028211881307|11.028211881307|11.028211881307|11.023394462967|11.023394462967|11.023394462967|11.023394462967|11.023394462967|10.950993773567|10.753882511045|10.440424662592|10.336586909566|10.336586909566|10.336586909566|10.336586909566|10.336586909566|10.336586909566|10.336586909566|10.336586909566|10.336586909566||10.336586909566|10.336586909566|10.336586909566|10.336586909566||10.336586909566|10.336586909566|10.292064358443|10.292064358443|10.292064358443|10.292064358443|10.292064358443|10.292064358443|10.292064358443|10.292064358443|10.292064358443|10.292064358443|9.7416355299413|9.7416355299413|9.7416355299413|9.7416355299413|9.7416355299413|9.5601511186427|-10.166876245215|-10.166876245215|-10.166876245215|-10.166876245215|-10.166876245215|-10.178195821659|-10.27577300802|-10.375858685872|-10.539287511399|-10.70976420673|-10.724216469697|-10.724216469697|-10.724216469697|-10.724216469697|-10.724216469697|-10.724216469697|-10.724216469697|-10.724216469697|-10.815796278773|-10.928662987614|-11.142958716181|-11.250509133634|-11.406993179127|-11.406993179127|-11.406993179127||-11.406993179127|-11.406993179127|-11.406993179127|-11.406993179127|-11.406993179127|-11.406993179127|-11.406993179127|-11.406993179127|-11.406993179127||-11.406993179127|-11.406993179127|-11.406993179127||-11.406993179127|-11.406993179127|-11.406993179127|-11.406993179127||-11.406993179127|-11.406993179127|-11.406993179127|-11.406993179127|-11.406993179127|-11.406993179127|-11.406993179127|-11.406993179127|-11.406993179127|-11.491103839658|-11.49289311279|-11.6143256173|-11.732584262939|-11.863982970021|-11.873869903112|-11.995965965616|-12.06514640353|-12.06514640353|-12.06514640353|-12.127940024512|-12.369933487725|-12.494370700862|-12.679856885303|11.405452233414|11.405452233414|11.405452233414|11.405452233414|11.405452233414|11.405452233414|11.405452233414|11.405452233414|11.405452233414|11.405452233414|11.405452233414|11.405452233414|11.405452233414|11.405452233414|11.405452233414|11.405452233414|11.405452233414|11.405452233414|11.405452233414|11.405452233414|11.38661430264|10.940682494911|10.545202401249|10.303002731633|10.258892263121|-10.98784420334|-10.98784420334|-10.98784420334|-10.98784420334|-10.98784420334|-10.98784420334|-10.98784420334|-11.008715919242|-11.095795847294|-11.250884401928|-11.328856418891|-11.328856418891|-11.328856418891|-11.328856418891|-11.328856418891|-11.328856418891|-11.328856418891|-11.328856418891|-11.328856418891|-11.328856418891|-11.328856418891|-11.328856418891|-11.336348032211|-11.336348032211|-11.336348032211|-11.336348032211|-11.336348032211|-11.336348032211|-11.336348032211|-11.336348032211|-11.336348032211|-11.336348032211|-11.439010024628|-11.439010024628|-11.504455805444|-11.582728916433|-11.73080943031||11.076773680738|11.076773680738|11.076773680738|11.076773680738|11.076773680738|11.076773680738|11.076773680738|11.076773680738|11.076773680738|11.076773680738|11.076773680738|11.05752625895|10.961139948638|10.42904481123|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328||-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.152951926328|-11.494391143694|-11.860434519334|||-12.455534311047|-12.455534311047|-12.455534311047|-12.817260578728|-12.958067659379|-13.058725815056|-13.058725815056|-13.229139413036|-13.382914982348|-13.382914982348|-13.382914982348|-13.382914982348|-13.382914982348|-13.382914982348|-13.442338657027|12.3561090103|12.3561090103|12.3561090103|12.3561090103|12.3561090103
10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP|701.60053735594|701.60053735594|701.60053735594|701.60053735594|701.60053735594|694.21424575917|694.21424575917|681.91578860936|681.78421566947|657.72692460996|653.80141075853|653.80141075853|653.80141075853|640.0127064255|636.68351254315|636.68351254315|636.68351254315|636.68351254315|636.68351254315|636.68351254315|636.68351254315|636.68351254315|636.68351254315|636.68351254315|636.68351254315|636.68351254315|636.68351254315|636.68351254315|614.40366122068|614.40366122068|614.40366122068|614.40366122068|600.25963578557||596.51313278213|596.51313278213|||596.51313278213|596.51313278213||||596.51313278213|596.51313278213|596.51313278213|595.82612000788|595.82612000788|595.82612000788|590.20679390524|583.65202238928|579.00221658162|578.53579484547|576.00280091941|576.00280091941|576.00280091941|576.00280091941|576.00280091941|576.00280091941|571.75868667695|565.92076093989|565.8785941053|564.6540178644|547.76000153878|546.67198531506|546.67198531506|546.67198531506|546.67198531506|546.67198531506|546.67198531506|546.67198531506|546.67198531506|546.67198531506||546.67198531506|546.67198531506|546.67198531506|546.31519822292|546.31519822292|546.31519822292|540.62800141631|537.52347255414|537.52347255414|513.65943225959|508.58823568665|504.86428125444|504.86428125444|504.86428125444|504.86428125444|501.5381119841|-545.77779098533|-545.77779098533|-545.77779098533|-545.77779098533|-545.77779098533|-545.77779098533|-545.77779098533|-545.77779098533|-545.77779098533|-545.77779098533|-545.77779098533|-545.77779098533|-545.77779098533|-545.77779098533|-548.61829423343|-548.61829423343|-555.7425203261|-558.55005405034|-558.55005405034|-558.55005405034|-558.55005405034|-558.55005405034|-559.9334096653|-566.70066989667|-566.70066989667|-566.70066989667|-566.70066989667|-566.70066989667|-568.92343347443|-568.92343347443|-568.92343347443|-568.92343347443|-570.4816069909|-576.99069206672|-588.54522018915|-592.59467146667|-593.71671570562|-593.71671570562|-593.71671570562|-593.71671570562|-593.71671570562|-593.71671570562|-593.71671570562|-593.71671570562|-593.71671570562||-593.71671570562|-593.71671570562|-593.71671570562|-593.71671570562|-593.71671570562|-593.71671570562|-593.71671570562|-598.80747274582|-598.97495751055|-609.74998669792|-624.41480751009|-624.41480751009|-642.30533896521|576.84367618799|576.84367618799|576.84367618799|574.7929952436|572.74196740203|572.74196740203|551.33553696797|-584.65435635138|-584.65435635138|-584.65435635138|-584.65435635138|-584.65435635138|-584.65435635138|-584.65435635138|-594.14930382359|-594.55314345067|-594.55314345067|-594.55314345067|-594.55314345067|-594.55314345067|-594.55314345067|-594.55314345067|-594.55314345067|-594.55314345067|-594.55314345067|-596.34794801811|-611.30881282069||-613.00597611447|-613.00597611447|-624.98276195226|-624.98276195226|-624.98276195226|-624.98276195226|-624.98276195226|-624.98276195226|-624.98276195226|-640.9919584029|-647.9355127274|-661.38390031777|-673.77098407703|604.19731062988|604.19731062988|604.19731062988|604.19731062988|592.13035667317|587.80779906724|587.80779906724|583.20793591223|583.20793591223|583.20793591223|583.20793591223|583.20793591223|583.20793591223|583.20793591223|583.20793591223|583.20793591223|583.20793591223|583.20793591223|583.20793591223|583.20793591223|582.87547959974||582.06601010638|582.06601010638|573.92890486538|563.92100201513|560.21358432563|560.21358432563|560.21358432563|||559.7728571713|559.7728571713|559.7728571713|535.14760958486|-591.67329745452|-591.67329745452|-591.67329745452|-591.67329745452|-591.67329745452|-603.18803955793|-603.18803955793|-611.39781630568|-625.78648019425|-629.32384518111|580.21748524612|580.21748524612|580.21748524612|580.21748524612|580.21748524612|580.21748524612|580.21748524612|580.21748524612|580.21748524612|580.21748524612|579.54720582903|569.63578425447|557.12309361608|531.66454846231|522.1352450152|522.1352450152|510.26138335022
10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP|-786.40608612231|-786.40608612231|-786.40608612231|-786.40608612231|-786.40608612231|-796.58456183729|-831.93006463909|-862.57228793992|-878.61547177973|-878.61547177973|-878.87551470534|-900.58392896405|-924.85713651171|-953.6458434763|-953.6458434763|-983.06821740763|-983.06821740763|-983.06821740763|-983.06821740763||-991.0431549957|-991.0431549957|-991.0431549957|-997.96183956228|-1011.0103677971|-1018.6715437754||-1018.6715437754|-1018.6715437754|-1018.6715437754|-1051.2660344003|-1051.2660344003|-1051.2660344003|-1051.2660344003|-1052.8358491584|-1052.8358491584|-1061.0926108541|-1062.9862254662|-1067.4902389891|-1088.0836199|-1094.0428825169||-1107.5143254366|-1117.0980272475|-1117.0980272475|-1117.0980272475|-1117.0980272475|-1122.4477965239|-1128.9664184757|-1128.9664184757|-1138.9626871952|-1142.0252018911|-1142.1625997498|-1142.1625997498|-1156.3195857952|1033.7254999853|1033.7254999853|1033.7254999853|1033.7254999853|1033.7254999853|1033.7254999853|1033.7254999853|1033.7254999853|1033.7254999853|1033.7254999853|1033.7254999853|1033.7254999853|1033.7254999853|1033.7254999853|1033.7254999853|1033.7254999853|1033.7254999853|1033.7254999853|1033.7254999853|1033.7254999853|1033.7254999853|1033.7254999853||1033.7254999853|1030.8005365505|966.77840107172|-1059.4093820184|-1059.4093820184|-1059.4093820184|-1059.4093820184|-1059.4093820184|-1059.4093820184||-1059.4093820184|-1059.4093820184|-1067.3914413018|-1067.3914413018|-1067.3914413018|-1067.3914413018|-1067.3914413018|-1067.3914413018|-1067.3914413018|-1081.6085387301|-1081.6085387301|-1081.6085387301|-1081.6085387301||-1081.6085387301|-1093.7900118377|-1097.21670559|966.50581084401|966.50581084401|966.50581084401|966.50581084401|966.50581084401|950.40644699899|937.2516023513|933.28237256699|923.4470480779|910.08283730119|900.77254952953|895.78342702174|886.88730079855|-1003.1728219387|-1003.1728219387|-1028.3031185333|-1031.7503130046|-1031.7503130046|-1031.7503130046|-1031.7503130046|-1031.7503130046|-1031.7503130046||-1031.7503130046|-1031.7503130046|-1031.7503130046|-1031.7503130046|-1031.7503130046|-1031.7503130046|-1047.9336668747||-1048.6096529185|-1051.4107159707|-1058.623065748|-1058.623065748|-1074.6574894819|-1074.6574894819|-1097.6749679682|-1129.0555538731|-1133.7116865137|-1146.8241185059|-1172.9323226997|-1187.1831548328|-1187.1831548328|-1206.0312709405|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1225.2517335538|-1239.3019343089|-1271.5687928411|1079.1290954011|1079.1290954011|1079.1290954011|1079.1290954011|1079.1290954011|1079.1290954011|1079.1290954011|1058.4515951723|1058.4515951723|1058.4515951723|1058.4515951723|1049.2351369427|1046.7445938903|1042.0218184611|1005.1686383508|985.89846264242|960.54275932708|954.21416346672|945.72801560682|945.72801560682|944.92284530315|932.44762488111|919.15292441678|919.15292441678|895.2865270755|853.86557071974|796.96179610679|762.49643401514|757.58768208171|728.6826584975|728.6826584975|709.38683008876|709.38683008876|709.38683008876|707.4449169347||707.4449169347|707.4449169347|707.4449169347|707.4449169347|707.4449169347|677.20547275514|670.34773190784|667.48912147203||634.74029361661|634.74029361661|601.59476525977||-709.78744806233||-709.78744806233|-709.78744806233|-709.78744806233|-739.69661520598|-739.69661520598|-739.69661520598|-739.69661520598||-739.69661520598|-739.69661520598|-739.69661520598|-739.69661520598|-739.69661520598|-739.69661520598|-739.69661520598|-739.69661520598|-739.69661520598|-739.69661520598||-750.36399704656|-750.36399704656|-750.36399704656|-750.36399704656|-750.36399704656|-750.36399704656
10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP|1810.8339726967|1810.8339726967|1810.8339726967|1810.8339726967|1810.8339726967|1801.4821918853|1792.1468798725|1788.6742726876|1788.6742726876|1788.6742726876|1788.6742726876|1788.6742726876|1788.6742726876|1788.6742726876|1788.6742726876|1788.6742726876|1788.6742726876|1788.6742726876|1788.6742726876|1788.6742726876|1788.6742726876|1788.6742726876|1758.4714140973|1751.8015712192|1738.2239680213|1733.9184460281|1733.9184460281|1733.9184460281|1733.9184460281|1733.9184460281|1733.9184460281|1733.9184460281|1733.9184460281|1733.9184460281|1733.9184460281|1733.9184460281||1733.9184460281|1730.4093844757|1709.288204973|||1703.7276346646|1703.7276346646|1703.7276346646|1703.7276346646|1703.7276346646|1703.7276346646||1703.7276346646|1703.7276346646|1703.7276346646|1703.7276346646|1703.7276346646|1703.7276346646|1703.7276346646|1703.7276346646|1703.7276346646|1703.7276346646|1703.7276346646|1703.7276346646|1703.7276346646|1688.3640385162|1674.8877018718|1674.8877018718|1671.7996319405|1671.7996319405|1657.0921381982|1657.0921381982|1641.8051088866|1641.8051088866|1641.5612320963|1635.4539020025|1635.4539020025|1635.4539020025|1635.4539020025|1635.4539020025|1635.4539020025|1635.4539020025|1635.4539020025|1635.4539020025|1635.4539020025|1635.4539020025|1635.4539020025|1614.2172866975|1614.2172866975|1614.2172866975|-1710.7233758371|-1710.7233758371|-1710.7233758371|-1710.7233758371|-1710.7233758371|-1710.7233758371|-1710.7233758371|-1710.7233758371|-1710.7233758371|-1710.7233758371|-1710.7233758371|-1710.7233758371|-1710.7233758371|-1710.7233758371|-1710.7233758371|-1710.7233758371|-1710.7233758371|-1722.4148620412|-1758.8498467125|1637.7821441304||1637.7821441304|1637.7821441304|1637.7821441304|1637.7821441304|1635.9801601448|1634.533511272|1631.8068040396|1631.8068040396|1625.6186711551|1615.9651901723|1607.8502113025|1596.5612879659|1596.5612879659|1596.5612879659|1596.5612879659|1596.5612879659|1596.5612879659|1596.5612879659|1596.5612879659|1596.5612879659|1596.5612879659|1596.5612879659|1596.4014310732|1593.0202852755|1593.0202852755|1573.2447614173|1564.6052904636|1549.7281005151|1549.475667239|1533.5285191545|1512.587243505|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984|-1602.9514478984||-1636.8904976649|1549.6845034171|1549.6845034171|1549.6845034171|1549.6845034171|1549.6845034171|1549.6845034171|1549.6845034171|1549.6845034171|1549.6845034171|1534.2050037968|1492.783337552|1470.4259306133|1464.0389994696|1464.0389994696|1464.0389994696|1462.1842820297|1462.1842820297|1462.1842820297|1462.1842820297|1462.1842820297|1462.1842820297|1462.1842820297|1462.1842820297|1462.1842820297|1462.1842820297|1462.1842820297|1462.1842820297|1452.8262741107|1452.8262741107|1441.5847490119||1429.0941655688|1411.2712950764||1395.9125500849|1377.2315433147|1377.2315433147|1362.2017147941|||1347.5019053268|-1437.0255899241|-1437.0255899241|-1437.0255899241|-1437.0255899241|-1437.0255899241|-1437.0255899241|-1437.0255899241|-1437.0255899241|-1469.1950999156|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485||-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485|-1469.4977492485
10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP|2.9789863818321|2.9498884207988|2.9498884207988|2.9498884207988||2.9498884207988|2.9498884207988|2.9498884207988|2.9464316375812|2.8989765539093|-3.4987982856035|-3.4987982856035|-3.4987982856035|-3.4987982856035|-3.4987982856035|-3.4987982856035|-3.4987982856035|-3.4987982856035|-3.4987982856035|-3.4987982856035|-3.4987982856035|-3.4987982856035|-3.4987982856035|-3.510331470304||-3.5383848229691|-3.5383848229691|-3.5383848229691|-3.5383848229691|-3.5383848229691|-3.5383848229691|-3.5383848229691|-3.5383848229691|-3.5383848229691|-3.5383848229691|-3.5383848229691||-3.5383848229691|-3.5383848229691|-3.5383848229691|-3.5383848229691||-3.5383848229691|-3.5383848229691|-3.5383848229691|-3.5383848229691|-3.5383848229691|-3.5383848229691|-3.5383848229691|-3.7012608757333|-3.8358084940065|-3.8358084940065|-3.8358084940065|-3.8545095681205|-3.8566772539367|-4.0282524646377|-4.0699161186455|-4.0699161186455|-4.0699161186455|-4.0699161186455|-4.0699161186455||-4.0699161186455|-4.0699161186455|-4.0699161186455|-4.0699161186455|-4.2779623021283|-4.4727359866211|-4.4790840989334|-4.4790840989334|-4.4790840989334|-4.4790840989334|-4.4790840989334|-4.4790840989334|-4.4790840989334|-4.4790840989334|-4.5287656658206|-4.5463285173877|-4.6181426937828|-4.8366193074073|-4.8366193074073|-4.8990660528436|-4.9890681986668|-4.9890681986668|-4.9890681986668|-4.9890681986668|-4.9890681986668|-4.9890681986668|-5.1795199982169|-5.2444666350156|-5.2877407034536|-5.5772119584238|-5.6364460156479|-5.6364460156479|4.4236014674172|4.4236014674172|4.4236014674172|4.4236014674172|4.2610352381584|4.1817278977365|4.0788615363285|4.0788615363285|4.0595363797284|4.0595363797284|4.005368839612|4.005368839612|4.005368839612|-4.7118949810608|-4.7118949810608|-4.7118949810608|-4.7118949810608|-4.7118949810608|-4.7118949810608|-4.7118949810608|-4.7215494187212|-4.7215494187212|-4.8255661363443|-4.8911402087565|4.1839832616911|4.1839832616911|4.1839832616911|4.1839832616911|4.1839832616911|4.1839832616911||4.1839832616911|4.1839832616911|4.1839832616911|4.1839832616911|4.1839832616911|4.1839832616911|4.1839832616911|4.1839832616911|4.1839832616911|4.1839832616911|4.1839832616911|4.0283150753561|3.7886831320197|3.392437848905|3.392437848905|3.392437848905|3.392437848905|3.392437848905|3.392437848905|3.392437848905|3.392437848905|3.392437848905|3.392437848905|3.392437848905|3.392437848905|3.392437848905|3.392437848905|3.392437848905|3.1862194668846|3.1862194668846|3.0827439241493|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902||3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902||3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0626831680902|3.0023699899921|2.9273611064762||2.8926101186499|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574|-3.8754755318574||-4.0066393812952|-4.053766034318|-4.0902723975974|-4.0902723975974|-4.0902723975974|-4.1469692199316|-4.2480214932325|-4.3353294375608|-4.4794215364665|-4.6404683372942|3.4716700435587|3.4716700435587|3.4716700435587|3.4716700435587|3.4716700435587|3.4716700435587|3.3560943736973|3.1300436671512|3.0756297299407|3.0756297299407|3.0756297299407|3.0756297299407|3.042644111|2.4229378740903|2.1432642584505|2.0876810773264|2.0876810773264|2.0876810773264|2.0876810773264|2.0876810773264|2.0876810773264
10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP|-1595.8558636392|-1595.8558636392|-1595.8558636392|-1595.8558636392|-1595.8558636392|-1595.8558636392|-1595.8558636392|-1595.8558636392|-1595.8558636392|-1595.8558636392|-1595.8558636392|-1595.8558636392|-1595.8558636392|-1595.8558636392|-1595.8558636392|-1597.6016725038|-1597.6016725038|-1608.2841919174|-1608.2841919174||-1615.383745892|-1615.383745892|-1615.383745892|-1633.6047400275|-1633.6047400275|-1633.6047400275||-1633.6047400275|-1633.6047400275|-1633.6047400275|-1633.6047400275|-1633.6047400275|-1633.6047400275|-1633.6047400275|-1633.6047400275|-1633.6047400275|-1633.6047400275|-1633.6047400275|-1633.6047400275|-1633.6047400275|-1633.6047400275||-1633.6047400275|-1633.6047400275|-1633.6047400275|-1633.6047400275|-1633.6047400275|-1648.394902508|-1648.394902508|-1648.394902508|-1648.394902508|-1648.394902508|-1648.394902508|-1648.394902508|-1648.394902508|-1648.394902508|-1648.394902508|-1655.7683921298|-1655.7683921298|-1660.1649126963|-1662.9554463444|-1683.0505054326|-1689.7283447949|-1693.4244671947|-1693.4244671947|-1701.5383280788|-1720.3663703201|-1720.3663703201|-1720.3663703201|-1720.3663703201|-1720.3663703201|-1720.3663703201|-1720.3663703201|-1720.3663703201|-1727.301534785|-1748.0572473088|-1750.836156014||-1750.836156014|-1752.6734266583|-1765.5093873678|-1778.3104860184|-1779.2482413608|-1779.2482413608|-1779.2482413608|-1791.164289003|-1791.164289003||-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003||-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003||-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003|-1791.164289003||-1791.164289003|-1791.164289003|-1799.5936354591|-1810.2429961047|-1857.097754461|-1881.0529926953|-1914.2477642361|-1943.8920267229|-1947.6577735614|-1982.9309056282|-1992.0009669198|-2011.1225525667|-2011.1225525667|-2011.1225525667|1855.0629616447|1855.0629616447|1855.0629616447|1855.0629616447|1855.0629616447|1855.0629616447|1855.0629616447|1855.0629616447|1855.0629616447|1855.0629616447|1855.0629616447|1855.0629616447|1855.0629616447|1855.0629616447|1831.8905174824|1831.8905174824|1831.8905174824|1831.8905174824|1831.8905174824|1831.8905174824|1809.2449773785|1804.9000318311|1795.027826709|1761.5253236763|1733.9989559288|1733.9989559288|1733.9989559288|1733.9989559288|1726.5977559228|1726.5977559228|1726.5977559228|1726.5977559228|1714.3085959906|1702.2095108104|1702.2095108104|1702.2095108104|1681.8495025714|1667.3347755686|1667.3347755686|1667.3347755686|1667.3347755686|1667.3347755686|1667.3347755686|1667.3347755686|1667.3347755686|1667.3347755686|1653.9605387131|1653.9605387131|1653.9605387131|1617.350658249|1565.6784793261|1550.0104562475|1550.0104562475|1539.0671736084|1521.8983915851|1521.8983915851|1521.8983915851|1521.8983915851|1521.8983915851|1521.8983915851|1521.8983915851||1521.8983915851|1521.8983915851|1521.8983915851|1521.8983915851|1521.8983915851|1499.5498625376|1499.5498625376|1463.2997808035||-1639.9734579529|-1639.9734579529|-1639.9734579529||-1639.9734579529||-1639.9734579529|-1639.9734579529|-1639.9734579529|-1701.581633511|-1708.5991487035|-1708.5991487035|-1708.5991487035||-1708.5991487035|-1708.5991487035|-1708.5991487035|-1708.5991487035|-1708.5991487035|-1708.5991487035|-1708.5991487035|-1708.5991487035|-1708.5991487035|-1708.5991487035||-1708.5991487035|-1708.5991487035|-1708.5991487035|-1708.5991487035|-1708.5991487035|-1708.5991487035
10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP|563.41862602436|563.41862602436|563.41862602436|563.41862602436|563.41862602436|563.41862602436|563.41862602436|563.41862602436|558.98179245219|-646.13948150114|-646.13948150114|-646.13948150114|-646.13948150114|-646.13948150114|-646.13948150114|-646.13948150114|-646.13948150114|-646.13948150114|-646.13948150114||-646.13948150114|-646.13948150114|-646.13948150114|-659.76607699346|-670.3428755331|-682.68095721668||-683.89549106432|-695.11723331691|-712.23300853571|-733.77280082527|-750.61421500117|-754.72060557938|-754.72060557938|-754.72060557938|-754.72060557938|-759.67010849423|-766.12234548404|-773.60537776764|-786.61986689894|-795.79985210994||-796.61125593542|-796.61125593542|-801.20970440307|-807.06563117732|-807.06563117732|-807.06563117732|-807.06563117732|-807.06563117732|-807.06563117732|-807.06563117732|-810.63679682137|-812.51033726137|-822.10867755061|-844.26521626717|-848.06136544848|-848.06136544848|-859.51817569362|-859.95980311748|-859.95980311748|-863.62794081827|-863.62794081827|-863.62794081827|-863.62794081827|-863.62794081827|-863.62794081827|-863.62794081827|-863.62794081827|-863.62794081827|-863.62794081827|-863.62794081827|-863.62794081827|-863.62794081827|-869.06717477529|799.352019366|799.352019366||799.352019366|799.352019366|799.352019366|799.352019366|799.352019366|799.352019366|799.352019366|799.352019366|799.352019366||799.352019366|794.59707539395|794.59707539395|794.59707539395|788.43463083936|788.43463083936|776.03291094782|767.5504905171|759.31719201879|749.35826916988|749.35826916988|749.35826916988|733.3592144151||-760.06580275721|-760.06580275721|-761.99813248522|-765.29790260402|-765.41777179967|-765.41777179967|-776.54752422185|-778.69826066275|-778.69826066275|-778.69826066275|-778.69826066275|-778.69826066275|-778.69826066275|-785.84528623443|-789.43646034511|-791.24049996571|-791.57220688709|-791.57220688709|-791.57220688709|-796.66792105634|-796.66792105634|-796.66792105634|-796.66792105634|-796.66792105634|-796.66792105634||-800.06711280565|-807.76778010463|-807.76778010463|-807.76778010463|-807.76778010463|-807.76778010463|-807.76778010463||-807.76778010463|-815.43363506634|-820.65408507805|-827.93785128572|-828.60816500999|-828.60816500999|-828.60816500999|-828.60816500999|-828.60816500999|-828.60816500999|-828.60816500999|-828.60816500999|-828.60816500999|-828.60816500999|-828.60816500999|-828.60816500999|-828.60816500999|-836.88688663219|-845.55294674865|-845.55294674865|-845.55294674865|-845.55294674865|-845.55294674865|-845.55294674865|-846.90601803453|-869.87892655963|-874.35299891742|-874.35299891742|-884.20053672031|-894.54226641341|-913.54700337167|-941.60775439734|-944.9916802335|853.00001271173|853.00001271173|853.00001271173|853.00001271173|853.00001271173|853.00001271173|853.00001271173|853.00001271173|853.00001271173|853.00001271173|853.00001271173|853.00001271173|853.00001271173|831.93222780145|807.34858332648|799.60177878289|792.36418277852|791.0018934898|785.87516886703|785.87516886703|785.87516886703|778.95404505191|777.61282851362|775.23149158848|767.04224824774|767.04224824774|760.4450333426|760.4450333426|751.99856788066|751.99856788066|751.99856788066|751.99856788066|751.99856788066|751.99856788066|747.53730047959|747.53730047959|734.50900541785|734.50900541785|734.50900541785|734.50900541785|734.50900541785|734.50900541785||734.50900541785|734.50900541785|734.50900541785|734.50900541785|734.50900541785|729.74887049466|728.84042658044|724.66652945767||724.66652945767|717.12117639394|704.32352051041||700.55525112176||700.55525112176|700.55525112176|700.55525112176|700.55525112176|700.55525112176|681.99195247253|-790.61442708559||-790.61442708559|-790.61442708559|-790.61442708559|-790.61442708559|-790.61442708559|-790.61442708559|-790.61442708559|-790.61442708559|-790.61442708559|-790.61442708559||-803.18107254844|-808.40061731185|-811.63291517723|-827.7282329823|-842.95704683315|-842.95704683315
10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP||||||||-36.959149797756|-36.959149797756|-36.959149797756|-36.959149797756|-37.189073654848|-37.189073654848|-37.318416274077|-37.434349550678|-38.304834910978|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402||36.027422084402|36.027422084402|36.027422084402|36.027422084402||36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|36.027422084402|35.986024368683|-38.438624873507|-38.438624873507|-38.438624873507|-38.438624873507|-38.438624873507|-38.438624873507|-38.438624873507|-38.438624873507|-38.438624873507|-38.438624873507|-38.438624873507|-38.529783855677|-38.529783855677|-38.617307271462|-38.617307271462|-38.617307271462|-38.617307271462|-38.617307271462|-38.617307271462|-38.617307271462|-38.617307271462|-38.735896629207|-38.870440317649|-39.45048992|-39.683877434576|-40.045195237056|-40.045195237056||-40.045195237056|-40.045195237056|-40.045195237056|-40.045195237056|-40.045195237056|-40.045195237056|-40.045195237056|-40.272462422042|-40.272462422042||-41.088846796518|-41.157052589529|-41.682837566925||-41.892041613871|-41.9716555599|-41.9716555599|-41.987949901557||-42.958833647808|-44.059816520568|-44.683128958671|-44.795145067605|-45.594605164431|-46.163449504533|42.248443319902|42.248443319902|42.248443319902|42.248443319902||||||||42.248443319902|42.248443319902|42.248443319902|42.248443319902|42.248443319902|37.492467353195|37.312530777715|37.312530777715|37.312530777715|37.312530777715|37.312530777715|37.312530777715|37.312530777715|37.312530777715|37.312530777715|37.312530777715|37.312530777715|37.312530777715|37.312530777715|37.312530777715|37.312530777715|37.312530777715|37.312530777715|37.312530777715|37.312530777715|37.312530777715|37.312530777715|37.312530777715|37.312530777715|37.312530777715|36.400031908642|35.899731763953|35.899731763953|35.749701324165|35.207832449202|35.207832449202|35.207832449202|35.207832449202|35.207832449202|35.144815358325|34.83529052861|-37.599047744639|-37.599047744639|-37.599047744639|-37.599047744639|-37.599047744639|-37.599047744639|-37.599047744639|-37.599047744639|-37.599047744639|-37.599047744639|-37.599047744639|-37.599047744639|-37.990607248817|-38.575856933303|-38.575856933303|-38.575856933303|-38.575856933303|-39.039838960112|-39.630378699238|-40.236531125103|-40.31003598217|-41.191705587217|-41.899118505925|-41.957244786473|-41.957244786473|-42.321939160263|-42.793820356699||38.880573116086|38.880573116086|38.880573116086|38.880573116086|38.880573116086|38.880573116086|38.880573116086|38.880573116086|38.880573116086|38.880573116086|38.500709269692|38.500709269692|38.126917560968|38.126917560968|38.126917560968|38.126917560968|38.126917560968|38.126917560968|38.126917560968|35.660464719571||34.453292903676|33.986992793364|33.018881008673|32.607088483757|32.213463630762|32.213463630762|32.213463630762|32.213463630762|32.213463630762|32.143165988792|32.143165988792|31.61184842837|-36.802685585095|-36.802685585095|-36.802685585095|-36.802685585095|-37.475207689154|-39.416898280104|||-42.515997919462|-42.758331150947|-42.758331150947|-44.203701914613|-44.491567086869|-44.491567086869|-44.491567086869|-45.274506070069|-45.274506070069|-45.274506070069|-45.785561960993|-46.18403001339|-46.18403001339|-46.418365960991|-47.05585316462|-47.05585316462|-47.05585316462|-48.087060385752|-48.518954203976|45.115574583818
10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP||2.5077380092613|2.5077380092613|2.5077380092613|2.5077380092613|2.5077380092613|2.4654867286674|2.4494295777205||2.4491975219562|2.4491975219562|2.4491975219562|2.4491975219562|2.4491975219562|2.4491975219562|2.4491975219562|2.4491975219562|2.4491975219562|2.4491975219562|2.4491975219562|2.4491975219562|2.4491975219562|2.4067749084713|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367||-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367||-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5379646869367|-2.5824608241922|-2.5979008846157|-2.6013787430953|-2.6013787430953|-2.6013787430953|-2.6013787430953|-2.6013787430953|2.4249123817868|2.401958267577|2.3690091158367|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3675900527419|2.3545062434749|2.3545062434749|2.3417847434764|2.333890485446|2.333890485446|2.333890485446|2.333890485446|2.333890485446|2.333890485446|2.3335448499966|2.3168205935408|2.3168205935408|2.3168205935408|2.3168205935408|2.3168205935408|2.3168205935408|2.3168205935408|2.3168205935408|2.3168205935408|2.3168205935408|2.3168205935408|2.3168205935408|2.3168205935408|2.3168205935408|2.3168205935408|2.3168205935408|2.3168205935408|-2.4240222476719|-2.4240222476719|-2.4240222476719|-2.4240222476719|-2.4240222476719|-2.4240222476719|-2.4240222476719|-2.4271358806555|-2.4353732487299|-2.4375258442139|-2.4398620786905|-2.4597912698587|-2.47699027918|-2.4794337182378|-2.4894263776514|-2.4918978341358|-2.4918978341358|-2.4918978341358|-2.4918978341358|-2.4918978341358|-2.4918978341358|-2.4918978341358|-2.4918978341358|-2.4918978341358|-2.4918978341358|-2.5036211838389|-2.5036211838389|-2.5036211838389|-2.5036211838389|-2.5036211838389|-2.5395698295521|-2.5395698295521|-2.5395698295521||||-2.5395698295521|-2.5395698295521|-2.5395698295521|-2.5623553711493|-2.5772282501414|-2.5971306562362|-2.5971306562362|-2.5971306562362|-2.6053118308317|2.4184127146872|2.4184127146872|2.4184127146872|2.4184127146872|2.4184127146872|2.4184127146872|2.4184127146872|2.4184127146872|2.4184127146872|2.4184127146872|2.333625388904|2.294028216781|2.2456979290002|2.1986087577601|2.1836728062349|2.1836728062349|2.1836728062349|2.1684142181296|2.1304047316334|2.1264378222444|2.1264378222444|2.0587641963935|2.008793620001|2.0007152333642|1.9940310175509|1.9940310175509|1.9736678697556|1.9736678697556|1.9419087014695|1.9346845404839|-2.028883138229|-2.028883138229|-2.028883138229|-2.028883138229|-2.028883138229||||||-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622|-2.060509505622
10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP|313.12187274191|313.12187274191|313.12187274191|313.12187274191|313.12187274191|301.27430304656|300.35899478317|300.35899478317|300.35899478317|300.35899478317|300.35899478317|300.35899478317|297.88499420352|295.21943800391|294.00239259742|294.00239259742|290.08599177491|287.11387873446|287.11387873446|276.4737541494|273.41528238822|261.78489455913|261.78489455913|261.78489455913|261.78489455913|261.78489455913|260.45665994955|260.45665994955|260.34073327727|258.58614658935|258.58614658935|258.58614658935|258.58614658935|251.72071843261|244.59246492512|233.90551810935||233.69141115446|233.69141115446|233.69141115446|233.1710166324|-249.03497587308|-249.03497587308|-249.03497587308|-249.03497587308|-249.03497587308|-249.03497587308|-249.03497587308|-249.03497587308|-249.03497587308|-249.03497587308|-249.03497587308|-249.03497587308|-249.03497587308|-249.03497587308|-249.03497587308|-249.03497587308|-249.50340386044|-249.50340386044|-249.50340386044|-249.50340386044|-250.3912405395|-250.3912405395|-250.77005758398|-250.77005758398|-252.13894473306|-256.54327362105|-257.67635047289|-257.67635047289|-257.67635047289|-257.67635047289|-257.67635047289|-257.67635047289|-258.62927932047|-262.45475768274|-266.69417910251|-271.94908178816|-276.13230852032|-281.56798399063|-281.56798399063|-281.56798399063|-281.56798399063||-281.56798399063|-281.56798399063|-281.56798399063|-281.56798399063|-281.56798399063|-281.56798399063|-281.56798399063|-283.59229681046|-283.59229681046|-283.59229681046|-283.59229681046|254.66122452407|254.66122452407|254.66122452407|254.66122452407|245.49858280452|244.76231422724|243.90447489322|243.90447489322|243.90447489322|243.90447489322|243.90447489322|243.90447489322|243.90447489322|243.90447489322|243.90447489322|243.90447489322|239.25202317315|239.25202317315|239.25202317315|236.82169241461|222.22132337924|-246.88497121148|-246.88497121148|-246.88497121148|-246.88497121148|-246.88497121148|-250.96663366217|-252.50736073276|-253.28041149533|-262.82267333574|234.97812831211|234.97812831211|234.97812831211|234.97812831211|234.97812831211|231.60069812456|229.34522166428|227.85024510685|220.85026911965|219.92563510518|219.92563510518|219.81737556039|219.55818896358|217.26751627825|217.26751627825|214.22502046054|212.83273448995|212.83273448995|210.53009227932|210.53009227932|210.53009227932|207.07231865129|205.81924141999|201.7609189462|201.7609189462|201.7609189462|201.7609189462|199.22323666142|196.39512359408|196.39512359408|196.39512359408|196.39512359408|196.39512359408|196.39512359408||196.39512359408|196.39512359408|194.68346693016|191.68298953091|191.68298953091|191.68298953091|191.68298953091|188.08109540978|186.15121661335|178.93467936151|-197.05027585856|-197.05027585856|-197.05027585856|-197.05027585856|-197.05027585856|-197.05027585856|-197.88461382154|-197.88461382154|-197.88461382154|-197.88461382154|-197.88461382154|-197.88461382154|-197.88461382154|-197.88461382154|-197.88461382154|||-197.88461382154|-197.88461382154|-197.88461382154|-197.88461382154|-204.54401654407|-208.16002262085|-211.00002954237|-215.4722491131|191.48944307429|191.48944307429|191.48944307429|191.48944307429|191.48944307429||191.48944307429|191.48944307429|191.48944307429|191.22160155091|183.01843989463|175.50938037337|175.38282263378|175.38282263378|175.38282263378|173.90314338053|173.1146003653||172.69912372364|172.69912372364|172.69912372364|172.69912372364|168.3414996555||168.3414996555|161.62945084335|152.39939694671|-174.45322148265|-174.45322148265|-179.92931678023|-179.92931678023|-179.92931678023|-183.26149032987|-183.26149032987|-185.84054871043|-185.92838372611|-188.42295062193|-188.42295062193|-188.42295062193|||-188.42295062193|-188.42295062193|-188.42295062193|-188.42295062193|-188.42295062193|-193.84639048189|-201.79011614687|-208.76618621489|183.77695240541|183.77695240541|183.77695240541|-201.81652927657|-201.81652927657|-201.81652927657|-201.81652927657|-201.81652927657|-201.81652927657
10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP|22423.048767828|22423.048767828||||22423.048767828|22423.048767828|22423.048767828|22423.048767828|22423.048767828|22423.048767828|22423.048767828|22423.048767828|22423.048767828|22423.048767828|22423.048767828|21536.720853142|20707.467614602|19955.51957178|18992.243968644|-21776.909738278|-21776.909738278|-21776.909738278|-21776.909738278|-21776.909738278|-22028.826801478|-22028.826801478|-22028.826801478|-22440.363112754|-22600.403458615|-22628.226065128|-22973.028961253|-23011.698845837|-23754.665384263|-24400.535506534|-24400.535506534|||-24400.535506534|-24523.191983376|-24523.191983376||-24976.992049041|-24976.992049041|-24976.992049041|-24976.992049041|-25088.324498934|-25188.023165575|-25188.023165575|-25188.023165575|-25188.023165575|-25381.136850639|-25600.107432092|-25600.107432092|-25600.107432092|-25600.107432092|-25600.107432092|-25600.107432092|-25600.107432092|-25600.107432092|-25600.107432092|-25600.107432092|-25980.674924547|-26820.194360608|-28350.215956231|-29436.351062479|24014.613216747|24014.613216747|24014.613216747|24014.613216747|24014.613216747|24014.613216747|22838.459129719|22742.410646283|22742.410646283|22742.410646283|22742.410646283|22742.410646283|22742.410646283|22742.410646283|22742.410646283|22742.410646283|22742.410646283|22742.410646283|22742.410646283|22742.410646283|22742.410646283|22742.410646283|22742.410646283|22742.410646283|19611.011829204|-21954.909572925|-21954.909572925|-21954.909572925|-21954.909572925|-22447.121747695||||-22563.46860855||-22729.282232777|-22729.282232777|-23024.202480864|-23028.953680079|-23028.953680079|-23365.504088977|-23906.115654418|-24246.439079529|-24246.439079529|-24585.552975405|-24585.552975405|-24585.552975405|-24585.552975405|-24585.552975405|-24585.552975405|-24585.552975405|-24585.552975405|-24585.552975405|-24585.552975405|-24585.552975405|-24585.552975405|-24585.552975405|-24585.552975405|-25056.169972672|-25476.299969636|-25615.333299596|-25778.148110662|-26008.812868401|-26008.812868401|-26008.812868401|-26008.812868401|-26008.812868401|-27964.236520445|-28050.262800495||-29286.403111661|-29773.31292739|-29773.31292739|-29773.31292739|-29773.31292739|-31161.458808211|-34477.176453568|29870.943524512|29870.943524512|29870.943524512|29870.943524512|27917.715027235|24994.683363595|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24643.086787122|24488.562122253|24488.562122253|24488.562122253|23980.452362711|23980.452362711|23980.452362711|23980.452362711|23980.452362711|23980.452362711|23980.452362711|23980.452362711|-27680.197546686|-27680.197546686||-27680.197546686|-27680.197546686||-27680.197546686|-27680.197546686|-27680.197546686|-27680.197546686|-27680.197546686|-27680.197546686|-27680.197546686|-27680.197546686|-27680.197546686|-27680.197546686|-27680.197546686|-28436.330607429|-29395.922897143|-29398.247663493|-30442.497403881|24813.936792591|24813.936792591|24813.936792591|24813.936792591|||24813.936792591||24813.936792591|24813.936792591|24813.936792591|24813.936792591|24813.936792591|24813.936792591|23498.818658434|-32615.201490628|25925.777759778|25925.777759778|25925.777759778|25925.777759778|25925.777759778|25906.419733087|25154.756951269|25154.756951269|25154.756951269|25154.756951269|25154.756951269|25154.756951269|25154.756951269|25154.756951269|25154.756951269|25154.756951269|25154.756951269|25154.756951269|25154.756951269|20049.729945854|-17972.608171266|-17972.608171266|-17972.608171266|-17972.608171266|-17972.608171266|-17972.608171266|-18379.56463474|-18579.832882395|-18579.832882395|-18794.238126414|-18794.238126414|-19140.264584904
10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP||||||||99.791917446265|99.791917446265|99.791917446265|99.791917446265|99.791917446265|99.791917446265|99.791917446265|99.791917446265|99.791917446265|99.791917446265|99.791917446265|99.791917446265|99.791917446265|99.791917446265|99.791917446265|99.528261267507|99.528261267507|99.528261267507|-107.04048095586|-107.04048095586|-107.04048095586|-107.04048095586|-107.04048095586|-107.04048095586|-107.04048095586|-107.04048095586|-107.04048095586|-107.04048095586|-107.04048095586||-107.04048095586|-107.04048095586|-107.78942252135|-108.15491348875||-109.37470914946|-109.37470914946|-109.37470914946|-109.45828442644|-109.45828442644|-109.79479407174|-109.79479407174|-112.36088264102|-113.49808424834|-113.49808424834|-113.49808424834|-113.49808424834|-113.49808424834|-113.49808424834|-114.46822256288|-114.46822256288|-114.46822256288|-115.82242699775|-115.82242699775|-115.82242699775|-115.82242699775|-115.82242699775|-115.82242699775|-115.82242699775|-115.82242699775|-115.82242699775|-116.07491897116|-118.96657629554|-120.09668037654|-120.09668037654|-120.09668037654|-120.09668037654|-120.09668037654|105.9226813019|105.9226813019|105.9226813019|105.9226813019|105.9226813019|105.9226813019|105.9226813019|105.9226813019|105.9226813019|105.9226813019||105.9226813019|101.6391127184|101.6391127184|99.460125242664|95.372361380738|95.24706820082|94.495768228212|-102.75419239043|-102.75419239043||-102.75419239043|-102.75419239043|-102.75419239043||-102.75419239043|-102.75419239043|-102.75419239043|-102.75419239043||-102.75419239043|-103.41021605596|94.661641094618|94.661641094618|94.661641094618|88.135158297676|85.416841874805|84.602046527561|83.601909801912|83.601909801912|82.76323591068|82.455627943788|82.455627943788|82.455627943788|82.455627943788|82.455627943788|82.455627943788|82.455627943788|82.455627943788|82.455627943788|82.455627943788|81.828475238785|81.159413286828|80.927129688951|80.857922809093|79.24213416573|78.724034993665|78.724034993665|78.724034993665|78.724034993665|78.724034993665|78.724034993665|78.724034993665|78.724034993665|78.724034993665|78.724034993665|78.724034993665|78.065595115574|77.383991521102|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.676392733936|-80.928263143115|-80.928263143115|-81.190858197462|-81.190858197462|-81.190858197462|-81.190858197462|-81.190858197462|-81.190858197462|-81.190858197462|-81.190858197462|-81.190858197462|-81.190858197462|-81.190858197462|83.232307560228|83.232307560228|83.232307560228|83.232307560228|83.232307560228|83.232307560228|83.232307560228|83.232307560228|83.232307560228|83.085897797769|82.862110105295|82.746789684052|82.599295504879|82.599295504879|82.599295504879||82.599295504879|82.599295504879|82.599295504879|82.599295504879|82.599295504879|82.599295504879|82.543659722354|82.415374212993|82.415374212993|82.415374212993|81.902313833782|81.902313833782|81.580352603671|81.405944624739|80.262158913962|79.780175892901|79.309517827525|79.309517827525|79.309517827525|79.309517827525||78.421683592812|78.11853927508|-82.991600339762|-82.991600339762|-82.991600339762|-82.991600339762|-82.991600339762|-82.991600339762|-82.991600339762|-82.991600339762|-82.991600339762|-82.991600339762|-82.991600339762|-82.991600339762|-82.991600339762|-82.991600339762|-85.829555000588|-87.055065011233|||-92.503162960027|-92.503162960027|-92.731291245326|89.908856099051|89.908856099051|89.908856099051|89.908856099051|89.908856099051|89.908856099051|89.908856099051|89.908856099051|89.908856099051|89.908856099051|89.908856099051|89.908856099051|88.659841212081|87.496718299299|87.496718299299|87.399651995301|87.399651995301
10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.456704271876|12.45621535583|12.45621535583|12.45621535583|12.45621535583|12.45621535583|12.45621535583|12.45621535583|12.45621535583|12.45621535583|12.45621535583|12.437302386855|12.437302386855|12.42478051461|12.416978362282|12.412198282039|12.407343600459|12.407343600459|12.392604375621|12.381227202703|12.375252506788|12.36361384133|12.360078767242|12.360078767242|12.333421180979|12.308245127218|12.294161894605|12.286846322799|12.275940068325|12.232711138284|12.214123529368|12.206803580316|12.203708173062|12.203708173062|12.181898489291|12.169886949653|12.164319227133|12.129243424638|12.116381595647|12.115979881326|12.1016443253|12.084604793173|12.071783230682|12.034759704692|12.012066854063|12.012066854063|12.012066854063|12.012066854063|12.012066854063|12.012066854063|12.012066854063|12.012066854063|12.012066854063|12.012066854063|12.012066854063|12.012066854063|12.012066854063|11.987366992533|11.987366992533|11.943185415864|11.938827440263|11.938827440263|11.938827440263|11.938827440263|11.895919081372|11.865466114328|11.859962194547|11.821068676958|11.805076608668|11.792863379596|11.785403528344|11.766003916144|11.750004262262|11.743338234483|11.730931899348|11.727261033812|11.727261033812|11.700290113863|11.662709777651|11.662709777651|11.662709777651|11.645788635477|11.625320237726|11.612577802439|11.589530925507|11.559478844266|11.538865130324|11.525405929242|11.517118345537|11.509575776302|11.508241729043|11.508241729043|11.504712983527|11.495792040734|11.476182536595|11.476182536595|11.476182536595|11.476182536595|11.4635361878|11.437818020353|11.425762692804|11.425762692804|11.413625443108|11.398876092244|11.398876092244||11.398876092244|11.356528809125|11.352254181498|11.316949294004|11.266610169845|11.210690899196|11.210690899196|11.171878836224|11.143754453206|11.104727659782|11.079141892945|11.030712805363|11.00912566778|10.979028708371|10.933365617232|10.905405823872|10.85045127569|10.762723972382|10.671915215454|10.63712837321|10.616809125547|10.536454619969|10.44606096436|10.390067547443|10.377852830492|10.302058812869|9.2000656358536|9.0137506091293|9.0137506091293|9.0137506091293|9.0137506091293|9.0137506091293|9.0137506091293|8.8679675644094||8.8679675644094|8.8679675644094|8.8679675644094|8.7888526458933|8.7465027724586|8.5561141873821|8.4306823308186|||8.3599415842174|8.3599415842174|8.3599415842174|8.1449355089531|7.9432611955388|7.6444191976807|7.6444191976807|7.6444191976807|7.6421318103231|7.5072617061537|7.5072617061537|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781|7.3016264530781
10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP|159.92169163519|159.92169163519|159.92169163519|159.92169163519|159.92169163519|159.92169163519|159.92169163519|159.92169163519|158.25628720652|-179.60578175241|-179.60578175241|-179.60578175241|-179.60578175241|-179.60578175241|-179.60578175241|-179.60578175241|-179.60578175241|-179.60578175241|-179.60578175241||-179.60578175241|-179.60578175241|-179.60578175241|-179.60578175241|-179.60578175241|-179.60578175241||-179.60578175241|-180.13532109453|-180.48535161762|165.99993711562|165.99993711562|165.99993711562|165.99993711562|165.99993711562|165.99993711562|165.99993711562|165.99993711562|165.99993711562|165.99993711562|165.99993711562||165.99993711562|165.99993711562|165.99993711562|165.99993711562|165.99993711562|165.99993711562|165.99993711562|165.99993711562|165.99993711562|165.99993711562|165.99993711562|165.99993711562|165.99993711562|165.99993711562|165.99993711562|165.99993711562|165.99993711562|165.99993711562|165.99993711562|165.99993711562|165.99993711562|165.99993711562|-194.01775197089|-201.51305632128|-206.1000537291|-213.4528456148|198.60950003348|198.60950003348|198.60950003348|198.60950003348|198.60950003348|198.60950003348|198.60950003348|198.60950003348|198.60950003348||198.60950003348|198.60950003348|198.60950003348|198.60950003348|197.49444570235|196.48938909826|-210.42442162464|-210.42442162464|-210.42442162464||-210.42442162464|-210.42442162464|-210.42442162464|-210.42442162464|-210.42442162464|-210.42442162464|-210.42442162464|-210.42442162464|-210.42442162464|-210.42442162464|-210.42442162464|-210.42442162464|-210.42442162464||-210.42442162464|-210.6210233153|-213.00614732516|-215.68071782603|-217.55690211735|-218.99974591681|-218.99974591681|-218.99974591681|-218.99974591681|-218.99974591681|-218.99974591681|-218.99974591681|-218.99974591681|-218.99974591681|-218.99974591681|-218.99974591681|-218.99974591681|-218.99974591681|-218.99974591681|-218.99974591681|-218.99974591681|-218.99974591681|-218.99974591681|-218.99974591681|-218.99974591681||-218.99974591681|-218.99974591681|-218.99974591681|-218.99974591681|-218.99974591681|-218.99974591681|-218.99974591681||-218.99974591681|-218.99974591681|-218.99974591681|-218.99974591681|-218.99974591681|-218.99974591681|-223.87916223151|-226.18128841832|-229.64032097342|-229.90206636621|-229.90206636621|-230.81069060504|-230.81069060504|-230.81069060504|-230.81069060504|-230.81069060504|-232.91076354119|-233.48143787814|-233.48143787814|-233.48143787814|-233.48143787814|-233.48143787814|-233.48143787814|-233.48143787814|-233.48143787814|-235.05383068139|-235.7233158352|-235.7233158352|-235.7233158352|-235.7233158352|-235.7233158352|-235.7233158352|-235.7233158352|-235.7233158352|-235.7233158352|-235.7233158352|-235.7233158352|-235.7233158352|-235.7233158352|-235.7233158352|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|217.13574740979|214.59749674899|212.61589003395|212.61589003395|212.61589003395|212.61589003395|212.61589003395|212.61589003395|212.61589003395||212.61589003395|212.61589003395|212.61589003395|212.61589003395|212.61589003395|204.02654638104|196.40448919725|-217.89024428981||-217.89024428981|-217.89024428981|-217.89024428981||-217.89024428981||-217.89024428981|-217.89024428981|-217.89024428981|-227.92325637958|-227.92325637958|-227.92325637958|-227.92325637958||-227.92325637958|-227.92325637958|-227.92325637958|-227.92325637958|-227.92325637958|-227.92325637958|-227.92325637958|-227.92325637958|-227.92325637958|-227.92325637958||-227.92325637958|-227.92325637958|-227.92325637958|-227.92325637958|-227.92325637958|-227.92325637958
10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP|-10.314905288042||||-10.314905288042|-10.401351183252|-10.401351183252|-10.401351183252|-10.401351183252|-10.401351183252|-10.401351183252|-10.542612572065|-10.699459617951|-10.699459617951|-10.744955877042|-10.959394988723|-11.117661274481|-11.134067788177|-11.216186486409|-11.332429473848|-11.484366330008|-11.4868106181|-11.4868106181|-11.515900432465|-11.764889411791|10.374459003247|10.374459003247|10.374459003247|-11.085722089088|-11.085722089088|-11.085722089088|-11.085722089088|-11.085722089088|-11.085722089088|-11.085722089088|-11.085722089088||-11.085722089088|-11.085722089088|-11.128483990431|||-11.128483990431|-11.269426959091|-11.335469724129|-11.335469724129|-11.335469724129|-11.438855172738|-11.49817233786|-11.604166031334|-11.604166031334|-11.604166031334|-11.656851080229|-11.849279009821|-11.939754790202|-11.99730764835|-11.99730764835|-11.99730764835|-11.99730764835|-11.99730764835|-11.99730764835|-11.99730764835|-11.99730764835|-11.99730764835|-11.99730764835|-11.99730764835|-12.228898730898|-12.228898730898|-12.252665377352|-12.486294959091|-12.726994115007|-12.904993620065|-12.97777037107|-13.0475226981|-13.106509539149|-13.106509539149|-13.182233223939|-13.338592619393|-13.640658425726|-13.708509285623|-13.981121362773|-14.246805756138||-14.246805756138|-14.246805756138|-14.246805756138|-14.246805756138|-14.246805756138|-14.410686154481|-14.410686154481|-14.577984751724|-14.994427616356|-15.172697631251|-15.38577486821|-15.551972196587|13.046675404685|13.046675404685|13.046675404685|13.046675404685|13.046675404685|13.046675404685|13.046675404685||13.046675404685|13.046675404685|11.671861976139|10.902853805038|10.902853805038|10.6470408235|10.6470408235|10.6470408235|10.6470408235|10.412025508813|10.412025508813|10.244472832075|-11.924786316971|-11.924786316971|-11.924786316971|-11.924786316971|-11.924786316971|-11.924786316971|-11.924786316971|-11.9975400894|-12.001711259188|-12.135790438455|-12.179767073307|11.25014395762|11.25014395762|11.25014395762|11.25014395762|11.25014395762|11.25014395762|11.25014395762|11.25014395762|11.082938035865|10.842947740784|10.842947740784|10.555497561816|10.39166419917|10.339071410825|10.293968246965|10.292742303774|10.215881087128|10.215881087128|10.215881087128|10.215881087128|10.215881087128|10.215881087128|10.215881087128|10.215881087128|10.215881087128|10.215881087128|10.18833695302|10.18833695302|10.18833695302|10.18833695302|10.060374004416|10.024860416047|9.8120666987278|9.8027085289655|9.8027085289655|9.8027085289655|9.8027085289655|9.4111944735739|9.4111944735739|9.4111944735739|9.4111944735739|9.4111944735739||9.4111944735739|9.3706466600261|9.3706466600261|9.3706466600261|9.3706466600261|9.3706466600261|9.3706466600261|9.3706466600261|9.3706466600261|9.3706466600261|9.3706466600261|9.3706466600261|9.3706466600261|9.3706466600261|9.3706466600261|9.3706466600261|-10.075123714364|-10.075123714364|-10.075123714364|-10.075123714364|-10.075123714364|-10.248290484384|-10.248290484384|-10.248290484384|-10.261989533057|-10.28443292683|-10.419369952608|-10.437077699689|-10.488305493377|-10.488305493377|-10.489228111928|-10.631920291787|-10.790466840406|-10.807728298682|-10.807728298682|-10.807728298682|-10.807728298682|-10.807728298682|-10.807728298682|-10.807728298682||-10.807728298682||-10.807728298682|-10.807728298682|-10.807728298682|-10.807728298682|-10.807728298682|-10.807728298682|-10.807728298682|||-10.807728298682|-10.996920965532|-11.239911872391|-11.26095254374|-11.26095254374|-11.26095254374|-11.26095254374|-11.26095254374|-11.364392041636||-11.460782851629|-11.460782851629|-11.460782851629|-11.460782851629|-11.668647490003|-12.25405291502|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763|11.411308945763
10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP|2.4834832257969|2.4834832257969|||2.4834832257969|2.4834832257969|2.46609255417|2.4339917008944|2.4222130052323|2.4152030041181|2.4152030041181|2.4152030041181|2.4118922209699|2.407102462976||2.3978916244692|2.3626573833036|2.3592899179|2.3592899179|2.3592899179|2.3520780336735|2.3520780336735|2.3520780336735|2.3386765644723|2.3386765644723|2.3001962023504|2.2752180052606|2.2741467932571|2.2741467932571|2.2741467932571|2.244563880245|2.244563880245|2.2434740658651|2.2434740658651|2.2394156981453|2.1987952047967||2.1753280222839|2.167031135871|2.1497782145241|2.1497782145241||2.1497782145241|2.1497782145241|2.1497782145241|2.1497782145241|2.1497782145241|2.1497782145241|2.1497782145241|2.1497782145241|2.1497782145241|2.1497782145241|2.1497782145241|2.1497782145241|2.1497782145241|2.1497782145241|2.1497782145241|2.1497782145241|2.1497782145241|2.1497782145241|2.1497782145241|2.1497782145241|2.1497782145241|2.1430869007882|2.1400965479543|2.1317739384627|2.1197488194544|2.1073666371303|2.1073666371303|2.1073666371303|2.1073666371303|2.1073666371303|2.1020740311893|-2.2268003405553|-2.2268003405553|-2.2268003405553|-2.2268003405553|-2.2268003405553|-2.2292226223396|2.0819463590992|2.0819463590992|2.0819463590992|2.0819463590992|2.0819463590992|2.0819463590992|2.0819463590992|2.0819463590992|2.0819463590992|2.0819463590992||2.0819463590992|2.0819463590992|2.0819463590992|2.0819463590992|2.0819463590992|2.0819463590992|2.0754959428986|2.0629756925674|-2.2065422270289|-2.2065422270289|-2.2065422270289|-2.2065422270289|-2.2065422270289|-2.2065422270289|-2.2065422270289|-2.2065422270289|-2.2065422270289|-2.2065422270289|-2.2065422270289|-2.2065422270289|-2.2065422270289|-2.2065422270289|-2.2065422270289|||-2.2065422270289|-2.210557456712|-2.210557456712|-2.210557456712|-2.210557456712||-2.210557456712|-2.210557456712|-2.210557456712||-2.2183971889593|-2.2326635528249|-2.2357373026391|-2.2552637951662|2.1296354676785|2.1296354676785|2.1296354676785|2.1296354676785|2.1296354676785|2.1296354676785|2.1296354676785|2.1296354676785|2.1296354676785|2.1296354676785|2.1296354676785|2.1296354676785|2.1296354676785|2.1296354676785|2.1296354676785|2.1024511936641|2.1024511936641|2.096612427338|2.0584582727309|2.0560647294649|2.0550719020244|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682||2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0506236549682|2.0301373928196|1.9918192193913|1.9886880898926|1.9824312819875|1.9760347090206|1.975594238224|1.9567713381873|1.9436348281554|1.9218164905631|1.9205758979688|1.9205758979688||1.8995287871769|1.8805875487251|1.8800972641754|1.8796179177735|1.8796179177735|1.8796179177735|1.8796179177735|1.8796179177735|1.8796179177735|1.8746517281441|1.8746517281441|1.8518352023659|1.8159280675316|1.8097878002414||1.8097878002414|1.8032084379374|1.8032084379374|1.8032084379374|1.8032084379374|1.8032084379374||1.8032084379374|1.8032084379374|1.7957871527339|1.7897635003886|1.7830705533382|1.7783873497342|1.7783873497342|1.7783873497342|1.7783873497342|1.7783873497342|1.7643192806613|1.7498284350054|1.7498284350054|-1.8986544456884|-1.8986544456884|-1.8986544456884|-1.8986544456884|-1.8986544456884|-1.9247668334604|-1.9247668334604|-1.9247668334604|||-1.9247668334604|-1.9247668334604|-1.9247668334604|-1.9247668334604|-1.9247668334604|-1.9386298070087|-1.9479220056682|-1.9693577713601||-1.9727256615506|-1.9727256615506|-1.9752168855974|-1.9752168855974|-1.9772959514047|-1.9772959514047|-1.9772959514047|-1.9772959514047
10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP||||||||27.841524920658|27.841524920658|27.841524920658|27.841524920658|27.841524920658|27.841524920658|27.841524920658|27.841524920658|27.841524920658|27.841524920658|27.199006553153|27.199006553153|27.199006553153|27.032228571021|26.48858833958|26.193810446944|26.193810446944|26.193810446944|25.948678528695|25.679086936215|25.45176279622|25.249181880749|25.110201136046|24.891889854464|24.885432768964|23.931037745104|23.782665677395|23.782665677395|23.782665677395||23.782665677395|23.782665677395|23.782665677395|23.782665677395||23.782665677395|23.782665677395|23.782665677395|23.782665677395|23.782665677395|23.782665677395|23.782665677395|23.782665677395|23.782665677395|23.782665677395|23.782665677395|23.782665677395|23.782665677395|23.782665677395|23.782665677395|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145||-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-24.939991094145|-25.111409071385|23.550365030113||23.550365030113|23.550365030113|23.550365030113||22.800405038002|22.711561640769|22.376735749808|22.228498698248||22.228498698248|22.228498698248|22.228498698248|21.934443951727|21.870651350185|21.870651350185|21.870651350185|21.870651350185|21.870651350185|21.870651350185|21.842391130841|21.505433318258|21.336593042082|20.982326280482|20.797934534382|20.797934534382|20.111592401213|19.954548532374|19.928872152784|19.928872152784|19.928872152784|19.838095241817|19.838095241817|19.838095241817|19.838095241817|19.799741729951|19.799741729951|19.799741729951|19.799741729951|19.799741729951|19.799741729951|19.591380208572|19.4098666441|19.310963128624|19.244707606233|19.244707606233|18.871896450163|-19.819449628214|-19.819449628214|-19.819449628214|-19.819449628214|-19.819449628214|-19.929943628686|-20.036049811462|-20.097234662876|-20.097234662876|-20.097234662876|-20.097234662876|-20.097234662876|-20.097234662876|-20.097234662876|-20.097234662876|-20.097234662876|-20.097234662876|-20.097234662876|-20.097234662876|-20.097234662876|-20.408037857332|-20.928374930794|-21.788597924373|-22.022685853266|-22.209549205859|-22.211565003669|-22.211565003669|-22.806931467957|-22.806931467957|-22.806931467957|-22.806931467957|-22.806931467957|-22.806931467957|-22.973680697482|-22.973680697482|-23.083307402343|-23.083307402343|-23.083307402343|-23.339785833061|-23.400940904966|-23.400940904966|-23.400940904966|-23.400940904966|-23.400940904966|-23.400940904966|-23.400940904966|-23.406601386987|-23.449001371555||22.410552735141|22.410552735141|22.410552735141|22.410552735141|22.410552735141|22.410552735141|22.410552735141|22.410552735141|22.410552735141|22.410552735141|22.410552735141|22.410552735141|22.403391249766|22.175990086783|22.034872341131|22.034872341131|22.034872341131|22.034872341131|22.034872341131|22.034872341131||22.034872341131|21.794302516486|21.46311416152|-22.98843874212|-22.98843874212|-22.98843874212|-22.98843874212|-22.98843874212|-22.98843874212|-22.98843874212|-22.98843874212|-22.98843874212|-22.98843874212|-22.98843874212|-22.98843874212|-22.98843874212|-23.378821523939|-24.098689564902|||-25.946840073393|-25.946840073393|-26.27426717207|-27.282518995306|-27.580576301174|-27.752104115119|-27.752104115119|-27.752104115119|-27.752104115119|-27.752104115119|-27.752104115119|-27.752104115119|-27.81772123103|-27.81772123103|-28.13357899724|-28.206753975137|-28.260282999922|27.041344385693|27.041344385693|27.041344385693
10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP|-366.16782101574|-366.93646779526|332.73546941665|332.73546941665|332.73546941665|331.93658134202|331.93658134202|331.93658134202|331.93658134202|331.93658134202|323.69342371336|323.63158190373|320.63231322636|319.29979247374|315.05561381857|315.05561381857|315.05561381857|311.13123757619|306.24304175132|304.57560194591|301.79233549546|301.27323940967|301.27323940967|301.27323940967|301.27323940967|301.27323940967|301.27323940967|301.27323940967|301.27323940967|301.27323940967|296.45637712186|293.79875235762|290.26250261958|286.81944767849|286.81944767849|282.40204026983||282.40204026983|282.40204026983|282.40204026983|282.40204026983|282.40204026983|282.40204026983|282.40204026983|282.40204026983|282.40204026983|282.40204026983|282.40204026983|282.40204026983|282.40204026983|277.8494891887|272.33276576522|270.43918418358|261.80742687064|261.43880763404|259.86256403783|257.47229337536|256.46579429057|256.46579429057|254.25366032286|252.6290670254|251.24063002822|247.33196848864|247.33196848864|247.33196848864|246.09334398448|246.09334398448|246.09334398448|246.09334398448|246.09334398448|246.09334398448|246.09334398448|246.09334398448|246.09334398448|246.09334398448|246.09334398448|246.09334398448|245.3676044272|244.71400491912|242.30722768791|234.66787368877|234.66787368877||234.64485965419|233.64706628244|227.39118170651|219.62909926211|-246.89636529803|-246.89636529803|-246.89636529803|-246.89636529803|-248.60476846901|-248.60476846901|-250.78307861981|-254.60242511068|-254.60242511068|-254.60242511068|-254.60242511068|-254.60242511068|-254.60242511068|-254.60242511068|-254.60242511068|-254.60242511068|-254.60242511068|-254.60242511068|-254.60242511068|-254.60242511068|-254.60242511068|-254.60242511068|-254.60242511068|-254.60242511068|-254.60242511068|-254.60242511068|-254.60242511068|-254.60242511068|-254.60242511068|-255.73407104876|-255.73407104876|-255.73407104876|-255.73407104876|-261.77520070126|-261.77520070126|-261.77520070126|-265.63911358571|-266.81544794513|-266.81544794513|-266.81544794513|-266.81544794513|-266.81544794513|-266.81544794513|-266.81544794513|-266.81544794513|-266.81544794513|-266.81544794513|-266.81544794513|-266.81544794513|-266.81544794513|-266.81544794513|-266.81544794513|-266.81544794513|-266.81544794513|-266.81544794513|-266.81544794513|-266.81544794513|-266.81544794513|-266.81544794513|-270.25605513733|-273.53728111234|-275.18864703671|250.56242412966|250.56242412966|250.56242412966|250.56242412966|250.56242412966|250.56242412966|250.56242412966|250.56242412966|250.56242412966||250.56242412966|250.56242412966|247.09713792185|239.88570880205|237.62630832369|237.62630832369|237.62630832369|237.62630832369|237.62630832369|234.4875648041|230.83340533789|225.98711399034|224.1023543035|217.04705881135|214.76340647821|-244.79896575853|-244.79896575853|-244.79896575853|-250.86551530543|225.69185487604|225.69185487604|225.69185487604|225.69185487604|225.69185487604|219.95761958069|||-235.28645094023|-235.28645094023|-235.28645094023|-235.28645094023|-238.75161486848|220.4298004154|220.4298004154|220.4298004154|220.4298004154|220.4298004154|220.4298004154|220.4298004154|220.4298004154||220.4298004154|220.4298004154|220.4298004154|220.4298004154|219.22754923543|-241.52585909444|-241.52585909444|-243.73984615094|-248.06649877503|-249.25165835436|-250.54627960055||-251.44586995276|-252.01207704712|-253.12082736713|-253.12082736713|-253.12082736713||-253.63981106791|-257.16645402945|-262.09606054135|-264.30118770409|-267.22325127479|-267.22325127479|-267.22325127479|-267.22325127479|-267.22325127479|-267.22325127479|-267.22325127479|-267.22325127479|-267.22325127479|-267.22325127479|-268.67583458023|||-275.6168840533|-275.6168840533|-275.6168840533|-275.6168840533|-275.6168840533|-275.6168840533|-275.6168840533|-275.6168840533|245.34026810791|245.34026810791|237.14196456434|-263.78839041484|-263.78839041484|-263.78839041484|-263.78839041484|-263.78839041484|-263.78839041484
10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP|7.1545497384194||||7.1545497384194|7.1545497384194|7.1233886310926|7.0715428535001|6.9396492162998|6.9396492162998|6.9396492162998|6.9396492162998|6.9396492162998|6.9396492162998|6.9396492162998|6.9396492162998|6.9396492162998|6.9396492162998|6.9396492162998|6.9396492162998|6.9396492162998|-7.5921550289362|-7.5921550289362|-7.5921550289362|-7.5921550289362|-7.5921550289362|-7.5921550289362|-7.5921550289362|-7.5921550289362|-7.5921550289362|-7.5921550289362|-7.5921550289362|-7.5921550289362|-7.5921550289362|-7.5921550289362|-7.5921550289362||-7.6063078119476|-7.6063078119476|-7.6063078119476|||-7.6063078119476|-7.6657957942699|-7.6657957942699|-7.6657957942699|-7.6657957942699|-7.7003287641445|-7.7525877255244|-7.881208633719|-7.9335651920219|-7.9639611030044|-7.9816234668561|-8.0845817548774|-8.2179378033369|-8.2179378033369|-8.2179378033369|-8.3243750996821|-8.3976392952858|-8.4209125974367|-8.4209125974367|-8.529902853192|-8.5487808536834|-8.5538649087269|-8.5538649087269|-8.5987389093327|-8.8885987076149|-9.0189984410986|-9.2199985020673|-9.293864005338|-9.293864005338|-9.293864005338|-9.293864005338|-9.3779052634641|-9.3779052634641|-9.3779052634641|-9.3779052634641|-9.3779052634641|-9.3779052634641|-9.3779052634641|-9.3779052634641|-9.3779052634641||-9.3779052634641|-9.3779052634641|-9.3779052634641|-9.3779052634641|-9.542116471971|-9.6592802256283|-9.6592802256283|-9.8747555646562|8.2773673128499|8.2773673128499|8.2773673128499|8.2773673128499|8.2773673128499|8.2773673128499|8.2491070891615|8.2491070891615|8.2491070891615|8.2491070891615|8.2491070891615||8.1345635680353|7.5450702009373|7.3260968577645|7.3260968577645|7.3260968577645|7.3260968577645|7.3260968577645|7.3260968577645|7.3260968577645|7.3260968577645|7.3260968577645|7.3260968577645|7.3260968577645|7.3260968577645|7.3260968577645|7.3260968577645|7.1811533228558|7.1811533228558|7.1811533228558|7.1811533228558|7.1811533228558|7.1811533228558|7.1811533228558|6.9745061760469|6.9745061760469|6.9745061760469|6.9745061760469|6.9745061760469|6.9745061760469|6.9745061760469|6.9745061760469|6.7805622027234|6.6200767950345|6.6200767950345|6.6200767950345|6.6200767950345|6.6200767950345|6.6200767950345|6.6200767950345|6.6200767950345|6.6200767950345|6.6200767950345|6.6200767950345|6.6200767950345|6.6200767950345|6.6200767950345|6.6200767950345|6.6161964685971|6.5174406404025|6.4935685698788|6.4935685698788|6.4112105401668|6.4112105401668|6.4112105401668|6.4112105401668|6.4112105401668|6.4112105401668|6.2652338116602|6.0519267021767|6.0282516942147|5.9698790349593|5.9698790349593|5.9698790349593|5.9320878229793|-6.3180870404839||-6.3180870404839|-6.3180870404839|-6.3180870404839|-6.3180870404839|-6.3180870404839|-6.3180870404839|-6.3573190758625|-6.4259102686687|-6.4575531187411|-6.4575531187411|-6.4575531187411|-6.4575531187411|-6.4575531187411|-6.4575531187411|-6.4575531187411|-6.4575531187411|-6.4575531187411|-6.4575531187411|-6.4575531187411|-6.4575531187411|-6.4575531187411|-6.5510810874121|-6.5510810874121|-6.5510810874121|-6.5539791078718|-6.6127544742328|-6.6486161397013|-6.7001291564342|-6.7256988740891|-6.7315414659439|-6.7315414659439|-6.8289350924954|-6.9565945927816|-7.0235046026319|-7.0235046026319|-7.0235046026319|-7.0235046026319|-7.0483385056489|-7.05899398024|-7.05899398024||-7.05899398024||-7.05899398024|-7.05899398024|-7.05899398024|-7.05899398024|-7.05899398024|-7.05899398024|-7.05899398024|||-7.05899398024|-7.05899398024|-7.05899398024|-7.05899398024|-7.05899398024|-7.05899398024|-7.05899398024|-7.1061042381118|-7.3740047694125||-7.8338942263831|-7.9771048464498|-8.099560861027|-8.3350675682621|-8.6150751489618|7.5300579233398|7.5300579233398|7.5300579233398|7.5300579233398|7.5300579233398|7.5300579233398|7.3661756166076|7.1940837048|-8.1907836477199|-8.1907836477199|-8.1907836477199|7.2866482845993|7.2866482845993|7.2866482845993|7.2866482845993|7.2866482845993
10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP||||||||20.853267566353|20.853267566353|20.853267566353|20.853267566353|20.853267566353|20.853267566353|20.853267566353|20.853267566353|20.853267566353|20.853267566353|20.853267566353|20.853267566353|20.853267566353|20.853267566353|20.853267566353|20.550947520946|20.550947520946|20.467719446525|19.919689058049|19.71288763886|19.71288763886|19.323121567275|19.323121567275|19.323121567275|19.323121567275|19.323121567275|-21.318218513961|-21.318218513961|-21.318218513961||-21.318218513961|-21.318218513961|-21.318218513961|-21.318218513961||-21.318218513961|-21.318218513961|-21.318218513961|-21.318218513961|-21.318218513961|-21.318218513961|-21.318218513961|-21.318218513961|-21.318218513961|-21.318218513961|-21.318218513961|-21.318218513961|-21.318218513961|-21.318218513961|-21.318218513961|-21.318218513961|-21.318218513961|-21.318218513961|-21.318218513961|-21.318218513961|-21.318218513961|-21.318218513961|-21.318218513961|-21.4702421787|-21.724681810418|-21.724681810418|-22.182980170823|-22.54403825105|-22.54403825105|-22.54403825105|-22.54403825105|-22.54403825105|-22.566418877911|-22.566418877911|-22.566418877911|-22.566418877911|-23.248798096259|-23.681998266201|-23.916109417789|-24.181789344011|-24.561625800103|-24.561625800103|-24.561625800103||-24.561625800103|-24.561625800103|-24.561625800103|-24.561625800103|-24.561625800103|-24.561625800103|-24.561625800103|-24.561625800103|-24.561625800103||-25.225463437408|-25.225463437408|-25.233907310278||-25.233907310278|-25.296007465556|-25.50111900351|-25.606797917922||-25.713108840077|-25.72405699846|-25.72405699846|-25.72405699846|-25.72405699846|-25.72405699846|-25.72405699846|-25.72405699846|-25.72405699846|-25.72405699846|-26.062842147845|-26.119824587524|-26.657800392139|-26.657800392139|-26.657800392139|-26.657800392139|-26.657800392139|-26.657800392139|23.595479551707|23.595479551707|23.595479551707|23.595479551707|23.595479551707|23.595479551707|23.595479551707|23.595479551707|21.492199226391|20.096888114095|18.540986539125|18.527296923532|18.527296923532|18.527296923532|18.527296923532|18.527296923532|18.527296923532|18.527296923532|18.527296923532|18.527296923532|18.527296923532|18.527296923532|18.527296923532|18.527296923532|18.527296923532|18.527296923532|18.527296923532|18.527296923532|18.527296923532|18.527296923532|18.527296923532|17.43588500435|-19.365264746175|-19.365264746175|-19.365264746175|-19.365264746175|-19.491961846336|-19.498408617777|-19.498408617777|-19.553787776941|-19.643096258369|-19.648275300639|-19.648275300639|-19.648275300639|-19.648275300639|-19.648275300639|-19.648275300639|-19.648275300639|-19.648275300639|-19.648275300639|-19.648275300639|-19.648275300639|-20.184194163898|-20.593727901099|-20.593727901099|-20.593727901099|-20.593727901099|-20.909696820177|-21.27003823354|-21.27003823354|-21.27003823354|-21.27003823354|-21.27003823354|-21.27003823354|-21.27003823354|-21.27003823354|-21.72781987802||-22.128132138161|-22.184113932133|-22.184113932133|20.494360083898|20.494360083898|20.494360083898|20.494360083898|20.494360083898|20.494360083898|20.494360083898|20.494360083898|20.494360083898|-22.484971205102|-22.484971205102|-22.484971205102|-22.484971205102|-22.484971205102|-22.484971205102|-22.484971205102|-22.484971205102||-22.484971205102|-22.484971205102|-22.484971205102|-22.484971205102|-22.484971205102|-22.484971205102|-22.484971205102|-22.78512859479|-22.78512859479|-22.78512859479|-22.78512859479|-22.78512859479|-22.78512859479|-22.78512859479|-22.78512859479|-22.78512859479|-24.433476025698|-25.959418357343|||-27.329688640576|-27.329688640576|-27.329688640576|-28.752431123501|-29.294368868675|-29.718743039067|-29.862740694562|-29.862740694562|-29.862740694562|-29.862740694562|-29.862740694562|-29.862740694562|-29.862740694562|-29.862740694562|-29.862740694562|-29.862740694562|-29.862740694562|-30.136378697862|27.818051961411|27.818051961411
10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP|8.4488198364961||||8.4488198364961|8.4488198364961|8.4488198364961|8.4488198364961|8.4488198364961|8.4488198364961|8.4488198364961|8.4488198364961|8.4488198364961|8.4488198364961|8.4488198364961|8.4488198364961|8.4488198364961|8.4488198364961|8.3559111583219|8.3145811690208|8.3145811690208|8.2594897302772|8.2594897302772|8.2594897302772|8.2594897302772|8.2594897302772|8.2594897302772|8.2594897302772|8.1476973382808|8.1476973382808|-9.4134658968793|-9.4134658968793|-9.4134658968793|-9.4134658968793|-9.4134658968793|-9.4134658968793||-9.4134658968793|-9.4134658968793|-9.4134658968793|||-9.4134658968793|-9.5294062998942|-9.6281558440855|-9.6281558440855|-9.7079508488632|-9.8008035781031|-9.8008035781031|-10.132559948723|-10.295621957559|-10.369580152055|-10.508421980033|-10.762691324165|-10.895212828241|-10.908013647489|-10.91592966576|-10.91592966576|-10.91592966576|-10.91592966576|-10.91592966576|-10.977699666769|-11.014110836222|-11.170701174353|-11.170701174353|-11.170701174353|-11.764112106533|-12.073457576137|-12.372730415509|-12.932478394162|-13.348864782796|-13.703182791058|-14.045596338574|-14.045596338574|-14.04899610553|-14.769816399735|-14.769816399735|-14.769816399735|-16.032017656081|-16.455019575482|-16.790675188471|-16.790675188471||-16.790675188471|-16.790675188471|-16.790675188471|-16.790675188471|-16.790675188471|-16.790675188471|-16.790675188471|-17.115194242717|14.474772926389|14.474772926389|14.474772926389|14.474772926389|14.474772926389|14.474772926389|14.474772926389|14.474772926389|14.379043397343|14.379043397343|14.379043397343||13.90171449387|13.631887018495|13.631887018495|13.631887018495|13.631887018495|13.631887018495|13.631887018495|13.631887018495|13.631887018495|13.631887018495|13.631887018495|13.631887018495|13.631887018495|13.631887018495|13.631887018495|13.631887018495|13.631887018495|13.631887018495|13.631887018495|13.631887018495|13.631887018495|13.631887018495|13.631887018495|13.340909937053|13.340909937053|13.331566628514|13.326184653241|13.312391178604|13.312391178604|13.312391178604|13.312391178604|13.312391178604|13.312391178604|13.144323076138|12.399803706153|11.566448869687|11.075354796517|11.075354796517|11.075354796517|10.770950403333|10.698833614058|10.543704091914|10.412806765417|10.412806765417|10.412806765417|10.412806765417|10.293119236473|9.7490213675014|9.7298775034646|9.7298775034646|9.7298775034646|9.7298775034646|9.5343086275237|9.0809838367278|9.0809838367278|9.0809838367278|9.0809838367278|9.0809838367278|8.8844266547952|7.960473711203|7.5171931925862|7.3906701748569|7.3906701748569|7.3524113965254|7.162422053635||7.162422053635|7.0943573499387|7.0409529501272|6.8255027989627|6.5755213678622|6.5755213678622|6.5755213678622|6.5755213678622|6.5755213678622|6.5755213678622|6.5497796021302|6.5497796021302|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|6.2215322121697|-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013||-7.366982025013||-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013|||-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013|-7.366982025013|-7.7177579867681|-7.7225087735212||-8.5900099115412|-8.7882837077767|-8.7882837077767|-8.8175375219617|7.7812600457004|7.7812600457004|7.7812600457004|7.7812600457004|7.7812600457004|7.7812600457004|7.7812600457004|7.522511358982|7.0444569542735|-8.146374968132|-8.146374968132|-8.146374968132|-8.146374968132|-8.146374968132|-8.146374968132|-8.146374968132|-8.146374968132
10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP|-99.077867900833|-99.077867900833|-99.077867900833|-99.077867900833||-101.91281044429|-106.51084805297|-106.51084805297|-106.51084805297|-106.51084805297|-106.51084805297|-106.51084805297|90.757601834131|90.757601834131|90.757601834131|90.757601834131|90.757601834131|90.757601834131|88.945111063667|85.662905352588|85.299881079162|85.299881079162|82.402466618416|82.402466618416||82.402466618416|82.402466618416|82.402466618416|82.402466618416|82.402466618416|82.374933493797|80.396538941381|80.396538941381|80.396538941381|80.38747040667|80.38747040667||80.38747040667|80.38747040667|80.38747040667|79.756635633197||78.919741700189|78.298393962667|78.019135307732|78.019135307732|75.957263830405|75.957263830405|75.957263830405|75.957263830405|75.957263830405|75.957263830405|75.957263830405|75.957263830405|75.957263830405|75.957263830405|75.957263830405|72.027056247108|-86.831196074097|-86.831196074097|-86.831196074097||-86.831196074097|-86.831196074097|-86.831196074097|-88.753803099095|75.509466805787|75.509466805787|75.509466805787|75.509466805787|75.509466805787|75.509466805787|75.509466805787|75.509466805787|75.509466805787|75.509466805787|75.509466805787|75.509466805787|75.509466805787|75.509466805787|73.013255082602|70.979164718516|69.843788384207|67.323656133819|66.76350917199|47.691673483879|46.680748213696|43.848055350965|43.608949542251|43.366419765912|43.314834108662|43.314834108662|43.314834108662|43.314834108662|43.314834108662|41.695927609681|38.99714150879|-49.64780908962|-49.64780908962|-49.64780908962|-49.64780908962|-49.64780908962|-49.64780908962|-49.64780908962|-49.64780908962|-49.64780908962|-49.64780908962|-49.64780908962|-49.64780908962|-49.64780908962|-49.64780908962|-51.435681516814|-54.022349444681|-54.240347863781|-54.240347863781|-56.014743806639|-57.999910113633|-57.999910113633|-57.999910113633|-60.131012118988|-66.350454375331|-66.350454375331|-66.350454375331|-66.350454375331||-67.659473417968|-67.659473417968|-67.659473417968|-69.936993491617|-72.927568952207|-76.420087871407|-76.420087871407|-76.420087871407|-78.136901101749|65.716753223077|65.716753223077|65.716753223077|65.716753223077|65.716753223077|65.716753223077|65.716753223077|65.716753223077|65.329450212735|-73.35859587259|-73.35859587259|-73.35859587259|-73.35859587259|-73.35859587259|-73.35859587259|-73.35859587259|-73.35859587259|-73.35859587259|-73.35859587259|-73.35859587259|-73.35859587259|-73.35859587259|-73.35859587259|-73.35859587259|-73.708006382809|-73.708006382809|-75.821971152475|-76.817227264567|-76.817227264567|-76.817227264567|-76.817227264567||-79.051787160419|-79.348388643819|-79.551908482751|-79.551908482751|-79.551908482751|-79.551908482751|-79.551908482751|-79.551908482751|-79.551908482751|-81.435187434312||-83.0449854758|-83.0449854758|-85.107765929193|-87.129737395148|-87.621486595872|-87.621486595872|-87.621486595872|-87.621486595872|-88.312210007512|-88.559622786667|-92.336470522512|-94.286911979901|-95.946845813579|83.382847146551|83.382847146551|83.382847146551|83.382847146551||83.382847146551|83.382847146551|83.382847146551|83.382847146551|83.382847146551|81.53736392703|81.53736392703|81.53736392703|81.53736392703|79.994494032246|79.994494032246|79.994494032246|79.994494032246|79.994494032246|79.994494032246|79.994494032246|79.994494032246|79.994494032246|79.994494032246|79.994494032246|79.994494032246|79.994494032246|79.994494032246|76.267770316184|75.097276907866||75.097276907866|71.356521737066|71.356521737066|71.120588235819|-81.136239717332|-81.136239717332|-81.136239717332|-81.136239717332|-81.136239717332|-82.401380430689|-86.588198223634|-88.741098674132|-88.741098674132|-88.741098674132|-91.919000290051|-93.973311672335|-93.973311672335|-93.973311672335|-93.973311672335|-93.973311672335|-93.973311672335|-93.973311672335|-93.973311672335|-96.883539897453|-96.883539897453|-96.883539897453|-96.883539897453|-96.883539897453|-97.503282032559|-97.503282032559|-97.503282032559
10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP|-177.21179688649|-177.21179688649|-177.21179688649|-177.21179688649|-177.21179688649|-177.21179688649|-177.21179688649|-177.21179688649|-177.21179688649|-177.21179688649|-177.21179688649|-177.21179688649|-177.21179688649|-177.77254436498||-177.87782995441|-181.13426147279|-183.10773835134|-183.10773835134|-183.52640261414|-183.52640261414|-188.55855578555|-188.55855578555|-188.55855578555|-189.55118157216|-190.4707528943|-190.92617801019|-190.92617801019|174.24314706213|174.24314706213|174.24314706213|174.24314706213|174.24314706213|174.24314706213|174.24314706213|174.24314706213||174.24314706213|174.24314706213|174.24314706213|174.24314706213||174.24314706213|169.78239247409|164.94210007022|163.06089610471|163.06089610471|163.06089610471|163.06089610471|163.06089610471||163.06089610471|163.06089610471|163.06089610471|163.06089610471|163.06089610471|163.06089610471|163.06089610471|163.06089610471|163.06089610471|163.06089610471|163.06089610471|163.06089610471|163.06089610471|163.06089610471|163.06089610471|163.06089610471|163.06089610471|163.06089610471||163.06089610471|163.06089610471|163.06089610471|161.43266020234|161.30018054573|159.91157564225|159.91157564225|157.96897500424|156.667022879|156.667022879|156.667022879|156.667022879|-176.43148840027|-176.43148840027|-176.43148840027|-176.43148840027|-176.43148840027|-176.43148840027|-176.43148840027|-179.04777567207|-179.42396727758|-179.42396727758|-179.42396727758|-179.42396727758|-179.42396727758|-179.42396727758|-179.42396727758|-179.42396727758|-179.42396727758|-179.42396727758|-179.42396727758|-179.42396727758|-179.42396727758|-179.42396727758|-179.42396727758|-179.42396727758|-179.42396727758|-179.42396727758|-179.42396727758|-179.42396727758|-179.42396727758|-179.42396727758|-181.6347649485||-181.6347649485|-181.6347649485|-181.6347649485|-181.6347649485|-181.6347649485|-181.6347649485|-181.6347649485|-181.6347649485|-181.6347649485|-181.6347649485|-181.6347649485|-181.6347649485|-181.6347649485|-181.6347649485|-182.70481939318|-182.70481939318|-182.70481939318|-182.70481939318|-182.70481939318|-182.70481939318|-182.70481939318|-182.70481939318|-182.70481939318|-182.70481939318|-182.70481939318|-182.70481939318|-182.70481939318|-186.35369014743|-187.71047469719|-187.71047469719|-188.12997215704|-191.03218765739|-191.30231937493|-191.30231937493|-191.30231937493|-191.30231937493|-191.30231937493|-191.30231937493|-193.12757284471|-194.7128645825|-204.75928825003|-204.78787182517|-204.78787182517|-204.78787182517|-204.78787182517|-204.78787182517|-204.78787182517|-204.78787182517|-204.78787182517|-204.78787182517|-204.78787182517|-204.78787182517|-204.78787182517|-209.33985761743|-212.16194831338|-212.16194831338|-212.16194831338|-212.16194831338|-212.16194831338|-212.16194831338|-212.16194831338|-215.63216475873|-218.12684885031|-223.08594710038|-226.88160076855|-230.85511165988|-232.01714256922|-232.01714256922|-232.01714256922|-232.01714256922|-232.01714256922|-232.01714256922|-232.01714256922|-232.75758541562|-232.75758541562|-232.90968283319|-232.90968283319|-232.90968283319|-232.90968283319|-232.90968283319|-232.90968283319|-232.90968283319|-236.98353532844|208.53262211892|208.53262211892|208.53262211892|208.53262211892|208.53262211892|208.53262211892|208.53262211892|208.53262211892|208.53262211892|208.53262211892|208.53262211892|200.46847319176|196.9534740513|196.9534740513||193.75553513296|193.48392572146|191.36269643287|184.73520954428|181.96468256113|175.11742632253|-192.36037881054|-192.36037881054|||-192.36037881054|-192.36037881054|-192.36037881054|-192.36037881054|-192.36037881054|-192.36037881054|-192.36037881054|-192.36037881054|-192.36037881054|-192.36037881054|-192.36037881054|-192.36037881054|-192.36037881054|-192.36037881054|-193.21187703598|-193.21187703598|-193.21187703598|-193.21187703598|-197.31596060727|-197.31596060727|-198.84939989485|-200.23673156943||-200.23673156943|-200.70858663151|-200.75121025056|-200.90912907886|-202.03680391628|-207.05811617462|-207.63723578973
10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP|2.4217158433574||||2.4146842423167|2.3707602755986|2.2930668875865|2.2860182783001|2.2860182783001|2.2860182783001|2.2860182783001|2.2860182783001|2.2860182783001|2.2860182783001|2.2860182783001|2.2860182783001|2.238909286591|2.1287880013746|2.0547645699495|1.955849542829|1.9396908226973|1.9396908226973|1.9162231511253|-2.1561006895117|-2.1561006895117|-2.1561006895117|-2.1561006895117|-2.1561006895117|-2.1561006895117|-2.1561006895117|-2.1561006895117|-2.1561006895117|-2.1561006895117|-2.1561006895117|-2.1561006895117|-2.1561006895117||-2.1605563675685|-2.1605563675685|-2.1895070313661|||-2.2227864985663|-2.2227864985663|-2.2336516783191|-2.2407241050351|-2.2452730582723|-2.2452730582723|-2.2452730582723|-2.3141922141191|-2.3492497133468|-2.3492497133468|-2.3513886053534|-2.4137652140162|-2.5408501869332|2.2641798046787|2.2641798046787|2.2641798046787|2.2641798046787|2.2641798046787|2.2641798046787|2.2641798046787|2.2641798046787|2.2641798046787|2.2641798046787|2.2641798046787|2.2641798046787|2.2641798046787|2.2641798046787|2.2641798046787|2.2641798046787|2.2329775655225|2.1494194494304|-2.435118458218|-2.435118458218|-2.435118458218|-2.435118458218|-2.435118458218|-2.435118458218|-2.435118458218|-2.435118458218|-2.4982548078437||2.263308745202|2.263308745202|2.263308745202|2.263308745202|2.263308745202|2.263308745202|2.263308745202|2.263308745202|2.263308745202|2.263308745202|2.263308745202|2.263308745202|2.263308745202|2.263308745202|2.263308745202|2.263308745202|2.263308745202|2.263308745202|2.263308745202||2.263308745202|2.263308745202|2.263308745202|2.263308745202|2.263308745202|2.263308745202|2.263308745202|2.263308745202|2.263308745202|2.263308745202|2.2501343321612|2.2501343321612|2.2495937426675|2.1745485950166|2.1461650981566|2.1407389656328|2.073598757455|2.0527568896715|2.0527568896715|2.0527568896715|2.0527568896715|2.0174872549766|2.0174872549766|2.0174872549766|2.0174872549766|2.0174872549766|2.0117205190411|2.0117205190411|2.0117205190411|2.0117205190411|2.0117205190411|2.0117205190411|2.0117205190411|2.0024672269546|1.9592186653716|1.9592186653716|1.8878566775305|1.8878566775305|1.8878566775305|1.8878566775305|1.8878566775305|1.8878566775305|1.8878566775305|1.8878566775305|1.8878566775305|1.8878566775305|1.8878566775305|1.8878566775305|1.8326185184036|1.8206872363128|1.7877257502092|1.7877257502092|1.7877257502092|1.7877257502092|1.7877257502092|1.7877257502092|1.7877257502092|1.7735840982876|1.7156490757158|1.6879434005078|1.6660481642414|1.6643734217738|1.6643734217738|1.6643734217738|1.6380363494083||1.6380363494083|1.6380363494083|1.629493063155|1.629493063155|1.629493063155|1.629493063155|1.629493063155|1.629493063155|1.629493063155|1.629493063155|1.6238812334706|-1.7988421208851|-1.7988421208851|-1.7988421208851|-1.7988421208851|-1.7988421208851|-1.7988421208851|-1.7988421208851|-1.7988421208851|-1.7988421208851|-1.7988421208851|-1.8458602533082|-1.8458602533082|-1.8458602533082|-1.8481780671786|-1.8629756264897|-1.8673751267656|-1.8673751267656|-1.8673751267656|-1.8673751267656|-1.8673751267656|-1.8673751267656|-1.885550351698|-1.885550351698|-1.885550351698|-1.885550351698|-1.885550351698|-1.9032515155201|-1.9032515155201|-1.9032515155201||-1.9253722840038||-1.9253722840038|-1.9258104076545|-1.9258104076545|-1.9258104076545|-1.9258104076545|-1.9258104076545|-1.9258104076545|||-1.9258104076545|-1.9258104076545|-1.9258104076545|-1.9258104076545|-1.9258104076545|-1.9258104076545|-1.9258104076545|-1.9364559838684|-1.9588399473729||-2.0137111085324|-2.0146789901421|-2.0824210172412|1.8610519420723|1.8610519420723|1.8610519420723|1.8610519420723|1.8610519420723|1.8610519420723|1.8610519420723|1.8610519420723|1.8610519420723|1.8610519420723|1.8256132350608|1.8213739602162|1.8213739602162|1.8213739602162|1.8213739602162|1.8213739602162|1.8213739602162|1.8187488944876
10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP|24.160157239761|24.160157239761|24.160157239761|||24.160157239761|24.160157239761|24.160157239761|24.160157239761|24.160157239761|24.160157239761|24.160157239761|24.160157239761|24.160157239761|24.160157239761|24.160157239761|24.160157239761|24.160157239761|23.670730101097|-25.982960814428|-25.982960814428|-25.982960814428|-25.982960814428|-25.982960814428|-25.982960814428|-25.982960814428|-25.982960814428|-25.982960814428|-25.982960814428|-25.982960814428|-25.982960814428|-25.982960814428|-25.982960814428|-25.982960814428|-25.982960814428|-25.982960814428|||-25.982960814428|-25.982960814428|-25.982960814428|||-25.982960814428|-25.982960814428|-25.982960814428|-25.982960814428|-26.273841983954|-26.325574379144|-27.402883402703|-28.424592261694|-28.424592261694|-28.799991048881|-28.799991048881|-29.320544893552|-30.010605687355|26.378765017605|26.378765017605|26.378765017605|26.378765017605|26.378765017605|26.378765017605|26.378765017605|26.378765017605|26.378765017605|26.378765017605||26.378765017605|26.378765017605|26.378765017605|26.378765017605|25.965730072551|25.965730072551|25.965730072551|25.965730072551|25.965730072551|25.965730072551|25.965730072551|25.965730072551|25.965730072551|25.831922400321|25.796924619635|25.796924619635|25.796924619635|25.641026846523|24.985586236975|24.206633243445|-27.250472271053|-27.250472271053|-27.250472271053|-27.250472271053|-27.730820234703|-27.730820234703|-27.730820234703|-28.139244671318|-28.508604283303|-28.547894419531|-28.757104702901|-29.076227422236|-30.133029562101|-30.933366146204|-32.185406939317|-33.11600798162|-33.909173493634|-33.909173493634|-33.909173493634|-34.3213042209|-34.870671723258|-34.870671723258|-34.870671723258|-35.066384095515|-35.066384095515|-35.066384095515|-35.066384095515|-35.066384095515|-35.066384095515|-35.066384095515|-35.066384095515|-35.650427785809|-35.861600416022|-35.861600416022|-35.861600416022|-35.861600416022|-35.861600416022|-35.861600416022|-35.861600416022|-35.861600416022|-35.861600416022|-35.861600416022|-35.861600416022|-35.861600416022|-35.861600416022|-36.380667493428|-37.165979036859|-37.165979036859|-37.165979036859|-37.425530682196|-38.425034481276|-39.082815123917|-39.263684327206|-39.355397081665|-39.355397081665|-39.355397081665|-39.355397081665|-39.595523979719|-39.595523979719|-39.595523979719|-39.595523979719|-39.595523979719|-40.155581741924|-40.342057455278|-40.342057455278|-40.342057455278|-40.342057455278|-40.342057455278|-40.403952745041|-40.56718661052|-40.56718661052|-40.56718661052|-40.56718661052|-41.245209659272|-41.636342539979|-43.375380532159|-44.558611140675|-44.558611140675|-44.558611140675|-44.558611140675|-44.558611140675|-44.558611140675|-44.558611140675|-44.558611140675|-44.558611140675|-44.558611140675|-44.558611140675|-44.558611140675|39.717131060913||39.717131060913|39.717131060913|39.717131060913|39.717131060913|39.717131060913|39.717131060913|39.717131060913|39.717131060913|39.717131060913|39.717131060913|39.717131060913|39.717131060913|39.375701712849|-44.926312064795|-44.926312064795|-44.926312064795|-44.926312064795|-44.926312064795|-44.926312064795|39.133874710493|39.133874710493|39.133874710493|39.088192418871|38.394104060926|37.534560796726|36.303399215262|35.414889161367|33.849320535945|32.697023953649|31.997803570664|29.349512308513|29.349512308513|28.935012307073|28.017235930656||27.801373887829|27.592637301343|27.434041395074|26.565046299702|25.479496520103|25.443328797089|24.173143849624|||24.067381419355|23.514312785659|23.316458642255|23.00828768122|22.190320188335|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-26.170223216165|-27.190804247446|-27.840338023048|-28.418152261158|-29.50379641901|-29.50379641901|-29.50379641901|-29.50379641901
10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP|-280.55757872088|-282.39155652341|-282.39155652341|-282.39155652341|-282.39155652341|-292.79894677596|-308.01827962086|-315.6730952493|-321.32109522423|-321.32109522423|-323.88455024914|-331.42451451836|-337.37445379428|-338.72215297109|-338.72215297109|-340.49428327696|-340.49428327696|-340.49428327696|-340.49428327696||-340.49428327696|-340.49428327696|-340.49428327696|-340.49428327696|-340.49428327696|-340.49428327696||-340.49428327696|-340.49428327696|-340.49428327696|-351.08253222722|-358.16986396918|-358.16986396918|-358.16986396918|-358.16986396918|-358.16986396918|-358.16986396918|-358.16986396918|-358.16986396918|336.52289327641|336.52289327641||336.52289327641|336.52289327641|336.52289327641|336.52289327641|336.52289327641|336.52289327641|336.52289327641|336.52289327641|336.52289327641|336.52289327641|336.52289327641|336.52289327641|336.52289327641|336.52289327641|336.52289327641|336.52289327641|336.52289327641|336.52289327641|336.52289327641|336.52289327641|336.52289327641|336.52289327641|336.52289327641|336.52289327641|336.52289327641|336.52289327641|336.52289327641|336.52289327641|334.91654297181|334.91654297181|331.29337497628|326.46046299016|326.46046299016|326.46046299016|326.46046299016||326.10335291211|326.10335291211|322.73984165527|320.13594670139|315.38880379801|315.38880379801|308.39313499801|-347.25241492358|-347.25241492358||-347.25241492358|-349.31655823486|-352.41273744333|-352.41273744333|-352.81692269365|-354.70490766145|-357.8912815649|-357.8912815649|-357.8912815649|-357.8912815649|-357.8912815649|-357.8912815649|-357.8912815649||-360.77642531734|-364.77936654997|-374.62428735045|344.54643286309|344.54643286309|344.54643286309|344.54643286309|344.54643286309|344.54643286309|342.91272013542|341.15839454204|341.15839454204|341.15839454204|341.15839454204|341.15839454204|341.15839454204|341.15839454204|341.15839454204|341.15839454204|341.15839454204|341.15839454204|341.15839454204|341.15839454204|341.15839454204|341.15839454204||341.15839454204|341.15839454204|338.22876391444|337.50974988974|333.89138571462|331.20942744795|331.20942744795||331.20942744795|331.20942744795|331.20942744795|328.47714126975|328.31905840139|327.23370800394|-358.44595946843|-358.44595946843|-358.44595946843|-358.44595946843|-358.44595946843|-358.44595946843|-358.44595946843|-360.31495835577|-367.63882973232|-373.57093887901|-377.16770511839|-380.60578278671|-381.71476204274|-382.16825305805|-382.16825305805|-382.16825305805|-382.16825305805|-382.16825305805|-389.03972426372|357.03140578295|357.03140578295|357.03140578295|357.03140578295|357.03140578295|357.03140578295|357.03140578295|357.03140578295|357.03140578295|357.03140578295|357.03140578295|357.03140578295|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|353.36412130075|347.81014088213|346.1884283909|346.1884283909|338.18437606856|331.01597205317|328.26497301698|328.14989645142|328.14989645142|328.14989645142|328.14989645142|320.81376162788|309.62641537212|-355.97257851582|-355.97257851582|-355.97257851582|-355.97257851582|313.9060582525|313.9060582525|313.9060582525||313.9060582525|313.9060582525|313.9060582525|313.9060582525|313.9060582525|309.46783504292|299.85316191564|293.45350510158||292.0236063647|292.0236063647|292.0236063647||292.0236063647||292.0236063647|292.0236063647|292.0236063647|292.0236063647|292.0236063647|292.0236063647|292.0236063647||292.0236063647|289.81233837072|-333.26095154246|-333.26095154246|-333.26095154246|-333.26095154246|-333.26095154246|-333.26095154246|-333.26095154246|-342.41216905867||-352.21906893292|-372.58786691603|-378.06428097549|-392.30770361031|-392.30770361031|-392.30770361031
10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP|2.8461623097775|2.8461623097775|||2.8461623097775|2.8461623097775|2.8461623097775|2.8461623097775|2.8461623097775|2.8461623097775|2.8461623097775|2.8461623097775|2.8461623097775|2.8461623097775||2.8461623097775|2.8461623097775|2.8461623097775|2.8461623097775|2.8461623097775|2.8224025727773|2.8137806258228|2.7942006942991|2.7902229756518|2.7742259436679|2.7742259436679|2.7502510474602|2.7366679963849|2.7366679963849|2.7140754259717|2.6977442929626|2.6977442929626|2.6977442929626|2.6802715139787|2.6553016456411|2.6197796301097||2.581977389041|-2.7270305917023|-2.7270305917023|-2.7270305917023||-2.7270305917023|-2.7270305917023|-2.7270305917023|-2.7270305917023|-2.7270305917023|-2.7270305917023|-2.7270305917023|-2.7270305917023|-2.7270305917023|-2.7270305917023|-2.7270305917023|-2.7270305917023|-2.7270305917023|-2.7270305917023|-2.768922982984|-2.8154698724804|2.666170578005|2.666170578005|2.666170578005|2.666170578005|2.666170578005|2.6585228628605|2.6239143153793|-2.7857845834452|-2.7857845834452|-2.7857845834452|-2.7857845834452|-2.7857845834452|-2.7857845834452|-2.7857845834452|-2.7857845834452|-2.7857845834452|-2.7857845834452|-2.7857845834452|-2.7857845834452|-2.7857845834452|-2.7857845834452|-2.7857845834452|-2.7857845834452|-2.7857845834452|-2.7857845834452|-2.7857845834452|-2.7857845834452|-2.7857845834452|-2.7857845834452|-2.7857845834452|-2.8388228678496||-2.8388228678496|-2.8388228678496|2.6806537048519|2.6806537048519|2.6806537048519|2.6806537048519|2.6806537048519|2.6806537048519|2.6806537048519|2.6806537048519|2.6806537048519|2.6806537048519|2.6806537048519|2.6806537048519|2.6806537048519|2.6806537048519|2.6640596805348|2.6291418502929|2.6291418502929|2.6291418502929|2.6291418502929|2.6291418502929|2.6291418502929|||2.6291418502929|2.6291418502929|2.6291418502929|2.6291418502929|2.6291418502929||2.6291418502929|2.6291418502929|2.6291418502929||2.6291418502929|2.6291418502929|2.6291418502929|2.6291418502929|2.6291418502929|2.6291418502929|2.6291418502929|2.6291418502929|2.6291418502929|2.6291418502929|2.6291418502929|2.6291418502929|2.6291418502929|2.6291418502929|2.6291418502929|2.6291418502929|2.6157131669922|2.6046458656899|2.6046458656899|2.6041712324468|2.6041712324468|2.6041712324468|2.5835235958461|2.5694706578127|2.5577451674002|2.5469390648225|2.5432580628046|2.5432580628046|2.5275089517841|2.5105654945648|2.4904511934785|2.4904511934785|2.4899457435109|2.4754952567923|2.4629258872551|2.4629258872551|2.4629258872551|2.4629258872551|2.4076953333265|2.4003647352009|2.4003647352009|2.3870719963476|2.366746617044|2.3382674258003|2.3382674258003||2.2575194218699|2.2547814572809|2.2547814572809|2.2547814572809|2.2547814572809|2.2547814572809|2.2547814572809|2.2547814572809|2.2547814572809|2.2547814572809|2.2547814572809|2.2547814572809|2.2547814572809|2.2547814572809|2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642||2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642||2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642|2.2364172836642|2.2160191691033||2.2089101910714|-2.3307964222388|-2.3307964222388|-2.3307964222388|-2.3307964222388|-2.3307964222388|-2.3307964222388|-2.3307964222388|-2.3307964222388|-2.3307964222388|-2.3307964222388|-2.3307964222388|-2.3307964222388|-2.3307964222388|-2.3307964222388|-2.3307964222388|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|||2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832||2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832|2.1975063282832
10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP|-13646.277441017|-13646.277441017|-13698.464321014|-13698.464321014|-13698.464321014|-13698.464321014|-13866.258772911|-13866.258772911|12868.484991465|12868.484991465|12868.484991465|12868.484991465|12868.484991465|12868.484991465|12868.484991465|12868.484991465|12803.477354548|12803.477354548|12803.477354548|12770.530393942|12518.36710438|12173.741227089|11909.712474543|11488.569416159|11400.632684621|11196.258538468|10894.731709409|10785.173812632|10785.173812632||10785.173812632|10736.859791813|10545.399768681|10517.110854091|10421.235749647|10421.235749647|||10421.235749647|10421.235749647|10421.235749647||10421.235749647|10421.235749647|10421.235749647|10421.235749647|10421.235749647|10421.235749647|10421.235749647|10421.235749647|10421.235749647|10421.235749647|10421.235749647|10411.649073638||10411.649073638|10354.882131191|10354.882131191|10354.882131191|10304.313479101|10278.12608789|10231.571446291|10231.571446291|10231.571446291|10231.571446291|10231.571446291|10231.571446291|10231.571446291|10110.634940324||-10745.786967204|-10745.786967204|-10745.786967204|-10745.786967204|-10745.786967204|-10745.786967204|-10745.786967204|-10745.786967204|-10745.786967204||-10745.786967204|-10745.786967204|-10745.786967204|-10745.786967204|-10745.786967204|-10745.786967204|-10745.786967204|-10776.42996356|-10777.699959511|-10906.888843901|-10925.432048779|-10980.480054198|-11008.246980492|-11008.246980492||-11085.829978324|10162.659422435|10162.659422435|10162.659422435|10162.659422435|10162.659422435|10162.659422435|10162.659422435|10162.659422435|10162.659422435|10162.659422435|10162.659422435|10162.659422435|10162.659422435|10162.659422435|9851.2882471498|-10266.901947611|-10367.113275124|-10371.23697236|-10431.929969289|-10464.633298457|-10464.633298457|-10464.633298457|-10464.633298457|-10464.633298457|-10464.633298457|-10464.633298457|-10507.370331618|-10586.07451555|-10586.07451555|-10586.07451555|-10586.07451555|-10586.07451555|-10586.07451555|-10733.416128389|-10926.017920432|-11022.542506193|10226.487716244|10226.487716244||10226.487716244|10226.487716244|10226.487716244|10226.487716244|10225.408375518|10225.408375518||10225.408375518|10225.408375518|10225.408375518|10225.408375518|10225.408375518|10071.564861687|9919.5165129855|9834.7117444265|9834.7117444265|9760.5083264525|9760.5083264525|9689.4536960583|-10423.046921374|-10423.046921374|-10423.046921374|-10423.046921374|-10423.046921374|-10423.046921374|-10924.536381662|-10924.536381662|-10924.536381662|-10924.536381662|-10924.536381662|-10924.536381662|-10924.536381662|-10924.536381662|-10924.536381662||-10924.536381662|-10924.536381662|-10924.536381662|-10924.536381662||-10924.536381662|-10924.536381662|-10924.536381662|-10924.536381662|10372.397424359|10372.397424359|10372.397424359|10372.397424359|10372.397424359|10372.397424359|10372.397424359|10372.397424359|10372.397424359|10372.397424359||10372.397424359|10372.397424359|10372.397424359|10372.397424359|10372.397424359|10240.441582621|10225.451455689|10225.451455689|10225.451455689|10225.451455689|10225.451455689|10225.451455689|10225.451455689|10225.451455689|10124.946061877|10085.36550849|10085.36550849|10060.69815863|10060.69815863|9986.2904414411|9986.2904414411||9986.2904414411|9986.2904414411|9985.7866639761|9985.7866639761|9985.7866639761|9985.7866639761|9985.7866639761|9985.7866639761|||9985.7866639761|9718.6518488624|9701.1541178515|9701.1541178515|9701.1541178515|9701.1541178515|9701.1541178515|9701.1541178515|9701.1541178515|9701.1541178515|9701.1541178515|9671.2823531683|9567.4229315898|9567.4229315898|9567.4229315898|9567.4229315898|9567.4229315898||9567.4229315898|9567.4229315898|9484.8737058844|9484.8737058844|9484.8737058844|-10073.252239164|-10073.252239164|-10073.252239164|-10073.252239164|-10294.724710182|-10473.583011314|-10493.981123682
10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP|9691.1053004468|9691.1053004468|9691.1053004468|9691.1053004468|9320.3392227186|9057.2829910106|9057.2829910106|9036.3699900118|9014.1519852123|9014.1519852123|9014.1519852123|9014.1519852123|9014.1519852123|9014.1519852123|9014.1519852123|9014.1519852123|9014.1519852123|9014.1519852123|9014.1519852123|9014.1519852123|9014.1519852123|9014.1519852123|8828.8054331358|8828.8054331358|8828.8054331358|8828.8054331358|8828.8054331358|8775.4896202137|8775.4896202137|8775.4896202137|8697.814979717|8697.814979717|8697.814979717|8624.4073823666|8624.4073823666|8505.7083434384||-9032.9246244418|-9032.9246244418|-9032.9246244418|||-9032.9246244418|-9032.9246244418|-9032.9246244418|-9032.9246244418|-9032.9246244418|-9032.9246244418||-9032.9246244418|-9032.9246244418|-9032.9246244418|-9096.0829160465|-9134.0921289406|-9163.7514108569|-9163.7514108569|-9163.7514108569|-9163.7514108569|-9163.7514108569|-9163.7514108569|-9163.7514108569|-9163.7514108569|-9163.7514108569|-9163.7514108569|-9163.7514108569|-9163.7514108569|-9200.7301368604|-9200.7301368604|-9221.8668187338|-9226.1010107825|-9226.1010107825|-9300.6122342027|-9400.8857807994|-9400.8857807994|-9400.8857807994|-9435.5397564437|-9451.8446590449|-9451.8446590449|-9451.8446590449|-9555.2718433832|-9573.8020482036|-9574.1133868929|-9589.3482076587|-9654.1646751764|-9674.5163057515|-9687.6188959895|-9687.6188959895|-9755.4654399884|-9828.2949333204|-9847.469053482|-9847.469053482|-9881.7433927578|-10225.325991953|-10370.225223408|-10370.225223408|-10370.225223408|-10370.225223408|-10370.225223408|-10370.225223408|-10373.305803787|-10394.638899535|-10394.638899535|-10394.638899535|-10394.638899535|-10394.638899535|-10444.765443928|-10540.350493253||-10858.667214726|-11057.245626409|10275.589213079|10275.589213079|10275.589213079|10275.589213079|10275.589213079|10275.589213079|10275.589213079|10275.589213079|10275.589213079|10275.589213079|10275.589213079|10275.589213079|10275.589213079|10275.589213079|10275.589213079|10275.589213079|10275.589213079|10275.589213079|10275.589213079|10275.589213079|10275.589213079|10275.589213079|10275.589213079|10275.589213079|10275.589213079|10275.589213079|10275.589213079|10237.321347866|10182.690386517|10156.180228419|10156.180228419|10156.180228419|10144.580488016|10144.580488016|10144.580488016|10144.580488016|10144.580488016|10144.580488016|10144.580488016|10048.033875574|9921.4820839709|9877.8134266343|9791.7371407048|-10576.63760473|-10576.63760473|-10576.63760473|-10576.63760473|-10576.63760473|-10576.63760473|-10712.541783033|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644||9904.7655229644|9904.7655229644|9904.7655229644|9904.7655229644|9873.857598694|9873.857598694|9873.857598694|9873.857598694|9873.857598694|9873.857598694|9873.857598694|9873.857598694|9873.857598694|9759.4167885111|9759.4167885111|9628.9416932153|9628.9416932153|9628.9416932153|9628.9416932153|9628.9416932153|9628.9416932153|9628.9416932153|9628.9416932153|9590.8230780436|9590.8230780436|9579.3526950835|9579.3526950835|9579.3526950835|9579.3526950835|9579.3526950835|9579.3526950835||9579.3526950835|9579.3526950835||9305.4474389817|9122.9415988686|-9797.3467974265|-9797.3467974265|||-9797.3467974265|-9797.3467974265|-9797.3467974265|-9797.3467974265|-9797.3467974265|-9797.3467974265|-9797.3467974265|-9797.3467974265|-9797.3467974265|-9966.2186638072|9304.0726596349|9304.0726596349|9304.0726596349|9304.0726596349|9304.0726596349|9304.0726596349|9304.0726596349|9304.0726596349|9304.0726596349||9304.0726596349|9213.3585107055|9168.2316785616|9106.0907539574|9049.7731527331|9049.7731527331|9049.7731527331|9049.7731527331|9049.7731527331|8804.4146141479|8740.8143384542
10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP|-640.47971969738|-652.60245615789|-663.2727720737|-663.2727720737|-663.2727720737|-675.53361664873|-687.37900629156|-694.24604386703|-694.24604386703|-694.24604386703|-694.24604386703|-697.93212680418|-697.93212680418|-697.93212680418|-697.93212680418|-697.93212680418|-697.93212680418|-697.93212680418|-697.93212680418||-712.42870989594|-712.42870989594|-712.42870989594|-736.36799675395|-740.67606146624|-740.67606146624||-740.67606146624|-740.67606146624|-740.67606146624|-743.84561774786|-756.00345873894|703.1820837156|703.1820837156|703.1820837156|703.1820837156|693.54121633547|689.70968549536|689.00222532273|689.00222532273|689.00222532273||689.00222532273|689.00222532273|687.68305865395|-741.80232091956|-741.80232091956|-741.80232091956|-741.80232091956|-741.80232091956|-741.80232091956|-741.80232091956|-742.92942383913|-742.92942383913|-755.84100207386|-758.33977204908|-758.33977204908|-758.33977204908|-758.33977204908|-758.33977204908|-762.83865866781|-775.97072235877|-779.0924353791|-783.73605083897|-786.82615878267|-790.6874074636|-801.03042154159|-802.7356159557|-802.7356159557|-802.7356159557|-802.7356159557|-802.7356159557|-802.7356159557|-802.7356159557|-802.7356159557|-824.49510578194|-845.26954909474||-852.74954171876|-860.73557139216|-867.70063962736|-872.81460433313|-879.14679140856|-888.47976551905|-896.27475167265|-898.23025386588|-906.53329419292||-906.53329419292|-906.53329419292|-906.53329419292|-911.36984611717|-911.36984611717|-911.36984611717|-911.36984611717|-911.36984611717|-911.36984611717|-911.36984611717|-911.36984611717|-911.36984611717|-911.36984611717||-911.36984611717|-911.36984611717|-911.36984611717|833.35436358353|833.35436358353|833.35436358353|833.35436358353|820.56010761934|820.56010761934|820.56010761934|820.56010761934|812.02792041254|811.56157077631|806.51987507293|806.51987507293|806.51987507293|800.50265049878|788.28071599474|784.13968918578|782.65822592802|782.65822592802|772.17305322297|-860.52659165053|-860.52659165053|-860.52659165053||-860.52659165053|-860.52659165053|-860.52659165053|-860.52659165053|-860.52659165053|-860.52659165053|-860.52659165053||-860.52659165053|-866.6461878528|-875.29854273684|-879.82059219024|-889.63930727696|-889.63930727696|-902.66764401833|-902.66764401833|-902.66764401833|-916.82516002037|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|852.10592247875|838.87879325981|823.92426595655|823.92426595655|823.92426595655|823.92426595655|823.92426595655|823.92426595655|823.92426595655|823.92426595655|823.92426595655|823.92426595655|823.92426595655|817.47140661839|784.79599514674|782.07334964221|774.5259440469|773.22017756841|773.22017756841|773.22017756841|773.22017756841|773.22017756841|773.22017756841|736.41408211812|729.24559727235|729.24559727235|729.24559727235|729.24559727235|729.24559727235|700.39510197687|680.30009974427|-779.76976549624|-779.76976549624|-779.76976549624|-779.76976549624|-785.13550760775|-785.13550760775|-785.13550760775|-785.13550760775|-785.13550760775||-785.13550760775|-785.13550760775|-785.13550760775|-785.13550760775|-785.13550760775|-785.13550760775|-785.13550760775|-785.13550760775||-785.13550760775|-785.13550760775|-785.13550760775||-785.13550760775||-785.13550760775|-785.13550760775|-785.13550760775|-845.33390005462|715.31961733977|715.31961733977|715.31961733977||715.31961733977|715.31961733977|715.31961733977|715.31961733977|715.31961733977|715.31961733977|682.2384413313|-790.05720434069|-790.05720434069|-790.05720434069||-790.05720434069|-790.05720434069|-790.05720434069|-790.05720434069|-790.05720434069|-790.05720434069
10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP||||||||40.52755998683|40.413078819121|40.413078819121|40.413078819121|40.413078819121|40.413078819121|40.413078819121|40.413078819121|40.413078819121|40.413078819121|40.413078819121|40.413078819121|40.413078819121|40.413078819121|40.413078819121|40.413078819121|40.413078819121|40.413078819121|40.413078819121|40.413078819121|40.399758498353|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933||-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933||-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-40.965834905933|-41.059262278158|-41.088068223087|-41.090515260451|-41.090515260451|-41.097794140437|-41.180880640456|-41.223191116667|-41.223191116667|-41.223191116667|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728||-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728||-41.253764024728|-41.253764024728|-41.253764024728||-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728||-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.253764024728|-41.309738229109|-41.385822373842|-41.400911629437|-41.438281819151|-41.438281819151|-41.438281819151|-41.438281819151|-41.438281819151|-41.438281819151|-41.438281819151|-41.438281819151|-41.438281819151|-41.438281819151|-41.438281819151|41.229686316599|41.163539631222|41.125719280018|41.125719280018|41.125719280018|41.125719280018|41.125719280018|41.120242669597|41.078046986808|41.04227383639|41.00252589148|40.933359982368|40.906617879128|40.906617879128|40.844915907045|40.844915907045|40.844915907045|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222||40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.745497743222|40.594999569359|40.533333321085|40.270369975291|40.055965494803|40.039961364193|39.879131368708||39.879131368708|39.879131368708|39.854589943435|39.782877926856|39.628199052843|39.506330966985|39.456661928224|39.456661928224|39.456661928224|39.343410089339|39.343410089339|39.042678385669|38.919642269274|38.841532073958|38.841532073958|-40.541378557623|-40.541378557623|-40.541378557623|||40.989406154918|40.989406154918|40.989406154918|40.989406154918|40.989406154918|40.989406154918|40.954895388603|40.902661415736|40.830733083795|40.804846372215|40.804846372215|40.804846372215|40.804846372215|40.804846372215|40.804846372215|40.804846372215|40.804846372215|40.804846372215|40.804846372215|40.804846372215
10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP||||||||-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726|-184.77332234726||-184.77332234726|-186.80369149696|-188.78187944106|-189.95180498129||-189.95180498129|-189.95180498129|-189.95180498129|-189.95180498129|-189.95180498129|-189.9867962732|-189.9867962732|-192.98532919244|-194.20102369437|-194.20102369437|-195.39002632708|-196.04447369675|-197.02163744084|-197.10278741526|-197.10278741526|-197.10278741526|-197.10278741526|-197.10278741526|-197.30865268363|-197.71606889701|-197.71606889701|-197.71606889701|-197.71606889701|-197.71606889701|-197.71606889701|-197.71606889701|-198.18452099668|-203.95502332964|-204.06175719709|-204.06175719709|-204.92973021898|-205.89414468776|-208.8823829864|-212.70264776267|-216.75018242305|-216.75018242305|-222.37676842351|-222.37676842351|-223.67835455497|-223.67835455497|-223.67835455497|-223.67835455497|-224.28150506108||-224.89101646085|-224.89101646085|-224.89101646085|-224.89101646085|-224.89101646085|-224.89101646085|-224.89101646085|-225.18952649488|-225.18952649488||-230.48836277209|-231.43151419121|-232.6739046569||-234.30433850767|-235.03259834185|-235.40102653204|-235.40102653204||-235.40102653204|-237.62863721816|-237.62863721816|-237.62863721816|-238.32239162735|-238.32239162735|-241.10821291928|-241.25912546587|-244.06569496208|-246.62908470743|-246.62908470743|-246.62908470743|-246.62908470743|-246.62908470743|-246.62908470743|-246.62908470743|-246.62908470743|-246.62908470743|-246.62908470743|-254.25453856381|228.7389731635|228.7389731635|228.7389731635|225.043303515|220.68700390556|218.5775662878|218.5775662878|218.5775662878|218.5775662878|218.5775662878|218.5775662878|215.51242751581|215.51242751581|211.84714168423|211.68229213743|211.68229213743|211.68229213743|211.68229213743|211.68229213743|207.56365793048|203.9040643672|200.948960408|199.94328934222|199.51640659533|199.51640659533|194.51822955037|186.3535883893|-208.85936041951|-208.85936041951|-208.85936041951|-208.85936041951|-208.85936041951|-208.85936041951|-209.09373379945|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-211.67242756085|-212.35140954848|-212.35140954848|-212.35140954848|-212.44601060943|-213.16223401047|-214.90248223386|-217.25275803762|-218.04970128102|-218.04970128102|-221.11077920113|-221.87308800125|-224.52565333473|-228.33405926081|-229.42673251201|-229.8074805689||204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391||204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|204.3758795391|194.02875504344|-223.845884927|-223.845884927|-223.845884927|-223.845884927|-223.845884927|-223.845884927|-223.845884927|-223.845884927|-223.845884927|-235.71764991889|||205.39157323767|205.39157323767|205.39157323767|205.39157323767|205.39157323767|204.37952581963|200.86613979959|198.93967876492|198.93967876492|194.5163097388|192.24034415423|192.20010181316|192.20010181316|192.20010181316|192.20010181316|192.20010181316|192.20010181316|192.20010181316|192.20010181316|191.47233534796
10197|11193|/equities/qurain-petro-ind|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP||||||||70.170422773984|70.170422773984|70.170422773984|70.170422773984|70.170422773984|70.170422773984|70.170422773984|70.170422773984|70.170422773984|69.917135059201|69.74476821313|69.74476821313|69.74476821313|68.74974788438|68.060133183572|68.060133183572|68.060133183572|68.060133183572|68.060133183572|67.827926861548|67.10880982799|-70.523901916368|-70.523901916368|-70.523901916368|-70.523901916368|-70.523901916368|-70.523901916368|-70.523901916368|-71.150816992983||-71.150816992983|-71.150816992983|-71.150816992983|-71.150816992983||-71.346101745506|-71.346101745506|-71.346101745506|-71.346101745506|-72.162331034232|-72.491851132177|-72.491851132177|-72.491851132177|-72.491851132177|-72.491851132177|-72.491851132177|-73.129830352756|-74.205366973847|-74.950408596429|-75.431989604348|-75.431989604348|-75.45615534296|-75.45615534296|-77.179064374394|-77.839583650571|-77.839583650571|-78.305095742523|-80.072329280972|-80.77480776906|-80.9442300068|-81.760258275785|-82.928062207741|-83.351401785651|-83.351401785651|-83.351401785651|-83.351401785651|-83.351401785651|-83.351401785651|-83.723783152676|-84.287533275923|-84.441705589649|-85.318563122613|-85.703957499247|-86.076616646163|-86.340686773053|-86.572986151103|-86.958876213899|82.583098769215||82.583098769215|82.583098769215|82.583098769215|82.583098769215|82.583098769215|82.583098769215|82.357613173732|82.357613173732|82.357613173732||82.125123120689|81.293541871108|-83.218006053711||-83.218006053711|-83.614451848959|-83.690673051023|-83.690673051023||-83.690673051023|-83.789635960419|-83.824858061275|-83.824858061275|-83.955396828609|-84.283486306292|-84.283486306292|-84.283486306292|-84.283486306292|-84.283486306292|-84.283486306292|-84.283486306292|-84.283486306292|-84.283486306292|-84.283486306292|-84.283486306292|-84.283486306292|-84.283486306292|-84.803178696862|-84.803178696862|-84.803178696862|-84.803178696862|-84.803178696862|-84.803178696862|-84.90908845821|-84.943433909052|-85.312877978358|-85.312877978358|-85.506023146823|-85.506023146823|-86.119785458604|-86.119785458604|-86.28309139362|-86.903436068595|-87.692707675364|-88.475230580863|-89.005815062585|-89.706458128892|-90.123838042112|-90.470932429468|86.193585564134|86.193585564134|86.193585564134|86.193585564134|86.193585564134|86.193585564134|86.193585564134|86.193585564134|86.193585564134|86.193585564134|86.193585564134|-89.80545107936|-89.80545107936|-90.011611801774|-90.10179250151|-90.340880048607|-90.917643057344|-93.006814553448|-93.006814553448|-93.006814553448|-93.006814553448|-93.006814553448|-93.006814553448|-93.006814553448|-93.006814553448|-93.006814553448|-93.006814553448|-93.006814553448|-93.006814553448|-93.006814553448|-93.006814553448|-93.168680158592|-93.168680158592|-93.168680158592|-93.570760478948|-93.595284504332|-94.178094063244|-94.347880003675|-94.547644957154|-95.65849617703|-96.164992954811|-96.394437209854|-96.549371710629|-96.56041377475|-97.506536855648||92.643505969223|92.643505969223|92.643505969223|92.643505969223|92.643505969223|92.643505969223|92.448339372406|91.88149039561|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787||-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|-95.292628872787|||-98.983576274751|-98.983576274751|-98.983576274751|96.508428576035|96.508428576035|96.508428576035|96.508428576035|96.508428576035|96.508428576035|96.508428576035|96.508428576035|96.508428576035|96.508428576035|96.508428576035|96.508428576035|96.508428576035|96.508428576035|96.508428576035|96.508428576035|95.959366271278
10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP|16.043967093526|16.043967093526|16.043967093526|16.043967093526|15.978850935895|15.919279097405|-17.739384183902|-17.739384183902|-17.739384183902|-17.739384183902|-17.739384183902|-17.739384183902|-17.89376042686|-18.046399893607||-18.063518376808|-18.063518376808|-18.238353883404|-18.242059772962|-18.535066995084|-18.733153598391|-18.733153598391|-18.733153598391|-18.733153598391|-18.733153598391|-18.733153598391|-18.733153598391|-18.733153598391|-18.733153598391|-18.733153598391|-18.733153598391|-18.733153598391|-18.750171732994|-19.163736931685|17.205859778677|17.205859778677||17.205859778677|17.205859778677|17.205859778677|17.205859778677||17.205859778677|17.205859778677|17.205859778677|17.205859778677|17.205859778677|17.205859778677|17.205859778677|17.205859778677||17.205859778677|17.205859778677|17.189168516298|17.189168516298|17.189168516298|17.189168516298|17.189168516298|17.189168516298|17.189168516298|17.189168516298|17.189168516298|17.189168516298|17.189168516298|17.189168516298|17.189168516298|17.189168516298|17.189168516298|17.189168516298||17.189168516298|17.189168516298|17.189168516298|17.189168516298|17.189168516298|17.189168516298|17.189168516298|17.189168516298|17.189168516298|17.189168516298|17.189168516298|17.189168516298|17.189168516298|17.064076175844|-18.538528926615|-18.538528926615|-18.538528926615|-18.538528926615|-18.700031288735|-18.717388253831|-18.717388253831|-18.717388253831|-18.717388253831|-18.939875714672|-19.37541815163|-19.805463752496|-19.921626366231|-20.19402863036|-20.472254292285|-20.491347274253|-20.491347274253|-20.491347274253|-20.491347274253|-20.491347274253|-20.491347274253|-20.491347274253|-20.491347274253|-21.238719897214|-21.682466247284|-21.688622864136|-21.688622864136|-21.688622864136|-22.050136363119||-22.318484504587|-22.922760441973|20.790970268177|20.790970268177|20.790970268177|20.790970268177|20.790970268177|20.790970268177|20.790970268177|20.790970268177|20.592751311034|20.592751311034|20.592751311034|20.592751311034|20.592751311034|20.592751311034|20.592751311034|20.592751311034|20.592751311034|20.592751311034|20.592751311034|20.592751311034|20.592751311034|20.592751311034|20.592751311034|19.955834811231|19.750783891394|19.750783891394|19.750783891394|19.750783891394|19.750783891394|19.750783891394|19.750783891394|19.750783891394|19.750783891394|-21.564295795234|-21.564295795234|-21.564295795234|-21.564295795234|-21.564295795234|-21.564295795234|-21.564295795234|-21.564295795234|-21.564295795234|-21.564295795234|-21.564295795234|-21.676722594583|-21.676722594583|-21.906914468699|-22.035697060962|-22.035697060962|-22.339663909695|-22.344070353797|-22.358128430327|-22.358128430327|-22.358128430327|-22.580663511237|-22.580663511237|-22.580663511237|-22.580663511237|-22.580663511237|-22.787594457743|-22.787594457743|-22.787594457743|-22.787594457743|-22.787594457743|-22.944550351167|-23.173713206974|-23.173713206974|-23.173713206974|-23.173713206974|-23.173713206974|-23.173713206974|-23.173713206974|-23.173713206974|-23.173713206974|-23.173713206974|-23.173713206974|-23.173713206974|-23.173713206974|-23.173713206974|-23.173713206974|-23.346867219567|-23.346867219567|-23.728740948173|-23.883045057161|-24.03338300266|-24.092030813451|-24.092030813451|-24.092030813451|-24.092030813451|-24.092030813451|-24.092030813451|-24.607812565957|-24.824791557695|-24.930199094447|-24.930199094447||-24.930199094447|-24.930199094447|-24.930199094447|-24.930199094447|-24.930199094447|-24.930199094447|-24.930199094447|-25.185777606602|||-25.395308642515|-25.847010247055|-26.070111617265|-26.070111617265|-26.070111617265|-26.070111617265|-26.070111617265|-26.071790969833|-26.845813135886|-26.845813135886|-26.845813135886|-26.845813135886|-26.845813135886|-26.845813135886|-26.845813135886|-26.845813135886|-26.845813135886|-26.845813135886|-26.845813135886|-26.845813135886|-26.845813135886|-26.845813135886||-26.845813135886|-26.912857514546|-26.912857514546|-26.912857514546|-27.155952009807|-27.732725286098|-28.055804834997
10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP||||||||-192.80254295784|-192.80254295784|-192.80254295784|-192.80254295784|-192.80254295784|-192.80254295784|-192.80254295784|-192.80254295784|-192.80254295784|-192.80254295784|-192.80254295784|-192.80254295784|-192.80254295784|-192.80254295784|-192.80254295784|-192.80254295784|-192.80254295784|-192.80254295784|-192.83615884205|-193.90128760227|-194.1555828249|-194.1555828249|-194.1555828249|-194.1555828249|-194.1555828249|-198.42286980544|177.50519144093|177.50519144093|177.50519144093||177.50519144093|177.50519144093|177.50519144093|175.14465715659||173.18850795177|170.09692339725|170.09692339725|158.02435933027|152.63501151886|152.63501151886|152.00853141371|152.00853141371|152.00853141371|152.00853141371|152.00853141371|152.00853141371|152.00853141371|152.00853141371|149.23170157079|145.87864391455|-159.15273182922|-159.15273182922|-159.15273182922|-159.15273182922|-159.15273182922|-159.15273182922|-159.15273182922|-159.15273182922|-159.7842368262|-159.7842368262|-165.87137425133|-166.51170736099|-166.51170736099|-166.51170736099|-166.51170736099|-166.51170736099|-166.51170736099|-166.51170736099|-166.51170736099|-166.51170736099|-166.51170736099|-166.51170736099|-166.51170736099|-166.51170736099|-166.51170736099|-166.51170736099|-166.51170736099||-166.51170736099|-168.09904987791|-168.09904987791|-168.09904987791|-169.3600554199|-171.90006157766|-173.00006841963|-174.11119557979|-174.11119557979||-179.18666120961|-179.18666120961|-184.67962356624||-189.42180396248|-196.32978218054|-199.12936071671|-199.12936071671||-202.25484524079|-205.04785896593|-205.04785896593|-205.04785896593|-205.04785896593|-205.04785896593|-206.91428773992|-209.15476415547|-209.52748661169|-209.52748661169|-212.61387401299|186.78135267342|186.78135267342|186.78135267342|186.78135267342|186.78135267342|186.78135267342|186.78135267342|186.78135267342|186.78135267342|186.78135267342|186.78135267342|186.78135267342|186.78135267342|186.78135267342|178.48159986804|178.48159986804|178.48159986804|178.48159986804|174.95177763116|165.22419736795|162.02688596439|159.10726662271|159.10726662271|152.95251846968|152.11390941075|141.1821215675|137.70235729722|136.94706366358|135.85572973313|135.85572973313|135.85572973313|135.85572973313|135.85572973313|135.85572973313|135.85572973313|135.85572973313|135.85572973313|135.85572973313|135.85572973313|135.85572973313|135.85572973313|135.85572973313|132.29352501115|132.29352501115|132.29352501115|131.35391667906|130.17101853228|128.3125863502|128.3125863502|128.3125863502|128.3125863502|128.3125863502|128.3125863502|128.3125863502|127.93065150023|126.2562794447|124.229199383|123.67133264777|121.85818876356|121.85818876356|121.85818876356|121.85818876356|120.35499735339|120.35499735339|120.35499735339|120.35499735339|118.45411836508|118.45411836508|118.45411836508|118.45411836508|118.45411836508|114.33790929453|110.45878810503|103.87728065768||103.87728065768|103.87728065768|103.87728065768|103.87728065768|103.87728065768|103.87728065768|103.87728065768|103.87728065768|103.87728065768|103.87728065768|103.83586739742|99.90096377491|99.167737527677|97.194150543347|97.194150543347|97.194150543347|97.194150543347|97.194150543347|97.194150543347|97.194150543347||95.215722825941|92.795247584379|91.272497315977|89.080552573308|85.711726607332|84.568051258248|84.568051258248|84.568051258248|84.568051258248|84.568051258248|84.568051258248|82.286723789818|-102.36512517118|-102.36512517118|-102.36512517118|-102.36512517118|-109.72791448327|-118.43101846612|||-122.25743020508|-122.25743020508|-125.36936689454|-128.01046623157|-128.01046623157|-128.01046623157|-128.01046623157|-129.3465127779|-129.3465127779|-129.3465127779|-129.3465127779|-129.3465127779|-129.3465127779|-129.3465127779|-129.3465127779|-129.3465127779|-129.3465127779|-133.66279197545|121.46379272906|121.46379272906
10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP|0.20101211532423||||0.20101211532423|0.20101211532423|0.20101211532423|0.20101211532423|0.20101211532423|0.20101211532423|0.20101211532423|0.20101211532423|0.20101211532423|0.20101211532423|0.20101211532423|0.20101211532423|0.20101211532423|-0.22843513264488|-0.22843513264488|-0.22843513264488|-0.22843513264488|-0.22843513264488|-0.22843513264488|-0.22859459286742|-0.23060062589858|-0.23060062589858|-0.23060062589858|-0.23060062589858|-0.23060062589858|-0.23060062589858|-0.23060062589858|-0.23060062589858|-0.23060062589858|-0.23060062589858|-0.23060062589858|-0.23060062589858||-0.23060062589858|-0.23060062589858|-0.23060062589858|||-0.23060062589858|-0.23060062589858|-0.23060062589858|-0.23060062589858|-0.23060062589858|-0.23103163826876|-0.23103163826876|-0.23586848944882|-0.23799813364586|-0.23799813364586|-0.24127569766663|-0.24130633028373|-0.2426065821219|-0.2426065821219|-0.2498099323402|-0.2498099323402|-0.2498099323402|-0.2498099323402|-0.2498099323402|-0.2498099323402|-0.2498099323402|-0.2498099323402|-0.2498099323402|-0.2498099323402|-0.2537283084324|-0.2537283084324|-0.25736479450497|-0.26000177905424|-0.26000177905424|-0.26000177905424|-0.26000177905424|-0.26000177905424|-0.26000177905424|-0.26000177905424|-0.26000177905424|-0.26000177905424|-0.26066124466609|-0.26066124466609|-0.26066124466609|-0.26066124466609||-0.26066124466609|-0.26066124466609|-0.26066124466609|-0.26066124466609|-0.26066124466609|-0.26066124466609|-0.26066124466609|-0.26167916454155|-0.26369906407019|-0.26488785077489|-0.26898650829833|-0.27065506613251|-0.27065506613251|-0.27065506613251|-0.27065506613251|-0.27065506613251|-0.27065506613251|-0.27065506613251|-0.27065506613251||-0.27065506613251|-0.27700563228789|-0.2773951499734|-0.279329289293|-0.279329289293|-0.279329289293|-0.279329289293|-0.279329289293|-0.279329289293|-0.279329289293|-0.279329289293|-0.279329289293|-0.279329289293|-0.279329289293|-0.28799039362278|-0.28799039362278|-0.28799039362278|-0.28799039362278|-0.28799039362278|-0.30004487863742|-0.31132763879788|-0.3123084931163|-0.32339833661229|-0.32710925555131|-0.34678806933983|-0.34814151828364|-0.34814151828364|-0.34814151828364|0.30833361793866|0.30833361793866|0.30833361793866|0.30833361793866|0.30833361793866|0.30833361793866|0.30833361793866|0.30833361793866|0.30833361793866|0.30833361793866|0.30833361793866|0.30833361793866|0.30833361793866|0.30833361793866|0.30833361793866|0.30833361793866|0.30833361793866|0.30833361793866|0.30833361793866|0.30833361793866|0.30148180049117|0.28636866224536|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022||-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.31735452585022|-0.32420114383396|-0.32420114383396|-0.32420114383396|-0.32420114383396|-0.32420114383396|-0.32605682926372|-0.32811870196347|-0.32878852085424|-0.32878852085424|-0.3310370593807|-0.3310370593807|-0.3310370593807|-0.3361523034993|-0.33739144137868|-0.33876826124466|-0.34279805871156|-0.34533116886248|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662||-0.35016622541662||-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|||-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35016622541662|-0.35261264202177|-0.35261264202177||0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452|0.31613210206452
10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP|-5.4557296579036|-5.4557296579036|||-5.5035886306402|-5.5298218077176|-5.5298218077176|-5.5298218077176|-5.5298218077176|-5.5298218077176|-5.5298218077176|-5.5298218077176|-5.5298218077176|-5.5298218077176||-5.5298218077176|-5.5298218077176|-5.5767201558541|-5.5767201558541|-5.5767201558541|-5.5767201558541|-5.5767201558541|-5.5767201558541|-5.6417969303683|5.1418944143993|5.1418944143993|5.1418944143993|5.0648829963187|5.0082031649991|4.9163368192695|4.7920408212899|4.7478231019178|4.7143302220544|4.7143302220544|4.7143302220544|4.7143302220544||4.7143302220544|4.6875889586564|4.6842581217339|4.6842581217339||4.6842581217339|4.6402870223313|4.5730967571768|4.5345645544941|4.5345645544941|4.5345645544941|4.5345645544941|4.5345645544941|4.5345645544941|4.5345645544941|4.5345645544941|4.5345645544941|4.5345645544941|4.5345645544941|4.5345645544941|4.5345645544941|4.5139605599438|4.4825647063032|4.4825647063032|4.4825647063032|4.4825647063032|4.3756273264107|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549||4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.3481317398549|4.34387737995|4.34387737995|4.34387737995|4.3009746790552|-4.4676619679077|-4.4676619679077|-4.4676619679077|-4.4676619679077|-4.4751800067274|-4.516310957521|-4.5347899898885|-4.5486555347838|-4.5807281081321|-4.6046979498468|-4.6068865537205|||-4.6247364326218|-4.6247364326218|-4.6319295878652|-4.6360327662631|-4.6476330832694||-4.6476330832694|-4.6519656531807|4.4482710633108||4.4482710633108|4.4482710633108|4.4482710633108|4.4482710633108|4.4482710633108|4.4482710633108|4.4482710633108|4.4482710633108|4.4482710633108|4.4482710633108|4.4482710633108|4.4482710633108|4.4482710633108|4.4482710633108|4.4482710633108|4.4482710633108|4.4482710633108|4.4482710633108|4.4175233348022|4.3611367525668|4.3607075812653|4.3502307338002|4.3500381451187|4.3500381451187|4.3349238154988|4.3349238154988|4.3227971355496|4.3227971355496|4.3227971355496|4.3227971355496|4.3227971355496|4.3227971355496|4.3227971355496|4.3227971355496|4.3075526070129|4.2867249726732|4.2552499240725|4.2374073951441|4.2374073951441|-4.4298306012647|-4.4298306012647|-4.4298306012647|-4.4298306012647|-4.4298306012647|-4.4298306012647||-4.4298306012647|-4.4298306012647|-4.4298306012647|-4.4298306012647|-4.4375895686168|-4.4482297406791|-4.4482297406791|-4.4482297406791|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045||4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045||4.2419403528045|4.2419403528045|4.2419403528045|4.2419403528045|4.2204893667245|-4.5165874508705||-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.5165874508705|-4.6833179472511|-4.6833179472511|-4.8681310811115|-4.954589887733|-5.0045444394424|||-5.0265970675366|-5.0265970675366|-5.0265970675366|-5.0265970675366|-5.1728857853034|-5.297523270845|-5.297523270845|-5.297523270845||-5.297523270845|-5.297523270845|-5.297523270845|-5.307803828186|-5.3236709244453|5.095427042733|5.095427042733|5.095427042733
10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||277.8867304238|277.8867304238|275.48525602645|271.98361780716|271.35014544094|271.35014544094|270.0557171566|-279.42431223324|-279.42431223324|-279.42431223324|-279.42431223324|-279.42431223324|-279.42431223324|-279.42431223324|-279.42431223324|-279.42431223324|-279.42431223324|-279.42431223324|-279.42431223324|-279.42431223324|-279.42431223324|-279.42431223324|-279.42431223324|-279.42431223324||-279.42431223324|-279.42431223324|-279.42431223324|-279.42431223324|-279.42431223324|-279.42431223324|-279.42431223324|-279.42431223324|270.44013012786|270.44013012786||270.44013012786|270.44013012786|270.44013012786|270.44013012786|270.44013012786|270.44013012786|270.44013012786|270.44013012786|270.44013012786|270.44013012786|270.44013012786|270.44013012786|270.44013012786|270.44013012786|270.44013012786|270.44013012786|268.71125569762|265.29028410847|262.37809345385|258.25343717095|257.72235508451|257.72235508451|257.72235508451|257.72235508451|-267.07876094788|-267.07876094788|-267.07876094788|-267.07876094788|-267.07876094788|-267.07876094788|-267.07876094788|-267.07876094788|-269.69862327543|-270.83797062681|-270.83797062681|-270.83797062681|-270.83797062681|-270.83797062681|-271.48663402979|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|262.38787995796|-274.21153285523|-274.21153285523|-274.21153285523|-274.21153285523|-274.21153285523|-274.21153285523|-274.21153285523|-274.21153285523|-274.21153285523|-274.21153285523|-274.21153285523|-274.21153285523|-274.21153285523||-274.95725872803|-275.8413985867|-277.10155398522|-277.11283776136|-279.08495235893|-279.08495235893|-279.08495235893|-279.08495235893|-279.08495235893|-279.08495235893|-279.08495235893|-279.08495235893|-279.08495235893|-279.08495235893|-279.08495235893|-279.08495235893|-279.08495235893|-279.08495235893|-279.08495235893|-279.08495235893|-279.08495235893|-279.09439150992|-281.71599056658|-288.73998951842|274.34938089346|274.34938089346|274.34938089346|274.34938089346|274.34938089346|274.34938089346|274.34938089346|274.34938089346|274.34938089346|274.34938089346|274.34938089346|274.34938089346|274.34938089346|274.34938089346|274.34938089346|273.5548676594|271.17207517711|266.02452797456|263.13836441618|262.09818268465|260.16464742739|258.12738603043|256.93504448201|256.93504448201|252.0944938689||241.21610429878|-257.39834913609|-257.39834913609|-257.39834913609|-257.39834913609|-257.39834913609|-257.39834913609|-257.39834913609|-257.39834913609|242.37240847396|242.37240847396|238.46934274884||||230.52024126033|230.52024126033|230.52024126033|230.52024126033|230.52024126033|230.52024126033|230.52024126033|230.52024126033|230.52024126033|230.52024126033|230.52024126033|230.52024126033|230.52024126033|230.52024126033|228.4669347337|227.36136451811|227.36136451811|227.36136451811|226.40151613124|221.05724014582|216.8413779398|215.49041993311|214.37824437012|212.3647159668|211.56137773679|211.56137773679|211.45113544142|211.45113544142|211.45113544142|209.13103140916|209.13103140916|206.03447934351|205.48275482612|202.75861647347|197.06512941496|194.6166188294|194.6166188294|194.6166188294|191.95474296745|-209.26906808248|-209.26906808248|-209.26906808248|-209.26906808248|-209.26906808248|207.37413962958|207.37413962958||||207.37413962958|207.37413962958|206.92376564474|204.58484151025|204.58484151025|204.58484151025|204.58484151025|204.58484151025|204.58484151025|204.58484151025|204.58484151025|204.58484151025|204.58484151025|204.58484151025|204.58484151025|204.58484151025
10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP|17.588937173061|17.588937173061|17.588937173061||17.588937173061|17.588937173061|17.588937173061|17.493502893777|17.493502893777|17.385003715457|17.005560086503|16.839259680672|16.839259680672|16.839259680672|16.839259680672|16.839259680672|16.839259680672|16.839259680672|16.839259680672|16.839259680672|16.839259680672|16.839259680672|16.464958651209|16.464958651209|16.464958651209|16.464958651209|16.464958651209|16.344398374187|16.127785552217|16.127785552217|16.127785552217|16.127785552217|16.127785552217|15.875316792808|15.718129668061|15.620144245165||||15.545715620272|15.468573042809|||15.413970043327|15.3303310859|15.3303310859|15.3303310859|15.3303310859|15.3303310859|15.3303310859|15.165993343206|15.165993343206|15.165993343206|15.165993343206||15.085972286017|15.085972286017|15.085972286017|14.929811093422|14.929811093422|14.929811093422|14.915321635136|14.915321635136|14.845912932167|14.79212570059|14.535695286457|14.327439859911|14.1732857748|14.1732857748|14.1732857748|14.1732857748|14.1732857748|-15.56760309807|-15.56760309807|-15.56760309807|-15.56760309807|-15.56760309807|-15.56760309807|-15.56760309807|-15.56760309807||-15.56760309807|-15.56760309807|-15.56760309807|-15.56760309807|-15.647083123488|-15.647083123488|-15.647083123488|-15.647083123488|-15.647083123488|-15.647083123488|-15.647083123488|-15.647083123488|-15.647083123488|-15.647083123488|-15.647083123488|-15.647083123488|-15.647083123488|-15.647083123488|-15.647083123488|-15.647083123488|14.612651719503|14.612651719503|14.612651719503|14.612651719503|14.612651719503|14.612651719503|14.612651719503|14.612651719503|14.612651719503|14.612651719503|14.612651719503|14.567571961946|14.567571961946|14.567571961946|14.567571961946|14.505080474821|14.490089219375|14.125655008205|-15.264382361034|-15.264382361034|-15.264382361034|-15.264382361034|-15.264382361034|-15.264382361034|-15.264382361034|-15.264382361034|-15.264382361034|-15.264382361034||14.217269668601||14.217269668601|14.217269668601|14.217269668601|14.217269668601|14.217269668601|14.217269668601|14.217269668601|14.217269668601|14.217269668601|14.217269668601|14.217269668601|14.0808682833|14.0808682833|14.0808682833|14.0808682833|14.0808682833|14.050964451928|13.939960692877|13.939956319061|13.866618089904|13.647932213961|13.647932213961|13.647932213961|13.647932213961|13.647932213961|13.647932213961|13.647932213961|13.647932213961|13.647932213961|13.647932213961|13.647932213961|13.313257820539|13.228064518429|13.194516267222|13.105017438908|13.058908691428|12.786564922357|12.780627197716|12.511808177601|-13.564506691544|-13.564506691544|-13.564506691544|-13.564506691544|-13.777475314165|-13.777475314165|-13.777475314165|-13.777475314165|-13.778305853766|12.697665280226||12.697665280226|12.697665280226|12.697665280226||12.697665280226|12.697665280226|12.697665280226|12.697665280226|12.697665280226|12.697665280226|12.54073929138|12.355265610162|12.303628807536|12.289534693701|12.289534693701|12.289534693701|12.289534693701|12.289534693701|12.289534693701|12.062816228848|11.757573488003|11.574742918106||11.574742918106|11.574742918106|11.574742918106|11.438603221147|11.254003695612|11.240725980346||11.240725980346|11.240725980346|11.240725980346|-11.946841601543|-11.946841601543|-11.946841601543|-11.946841601543|-11.946841601543|||-11.946841601543|-11.946841601543|-11.946841601543|-11.946841601543|-11.946841601543||-11.946841601543|-12.107602203347|-12.280668934692|-12.338280313162|-12.338280313162||-12.338280313162|-12.338280313162|-12.338280313162|-12.43808870067|-12.441210002257|-12.471344650402|-12.600925439199|-12.600925439199|-12.600925439199|-12.661028378098|-12.749803409975|-12.749803409975|-12.749803409975|-12.749803409975|-12.749803409975|-12.749803409975|-12.749803409975|-12.749803409975
10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP|2772.5563871969|2772.5563871969|2772.5563871969|-3060.7511297337|-3060.7511297337|-3060.7511297337|-3060.7511297337|-3060.7511297337|-3060.7511297337|-3060.7511297337|-3060.7511297337|-3060.7511297337|-3060.7511297337|-3060.7511297337|-3060.7511297337|-3060.7511297337|-3060.7511297337|-3086.9623283934|-3098.2303187661||2871.0850814516|2871.0850814516|2871.0850814516|2871.0850814516|2871.0850814516|2871.0850814516||2871.0850814516|2871.0850814516|2871.0850814516|2871.0850814516|2871.0850814516|2856.9753127489|2856.9753127489|2856.3391875595|2846.5941877182|2846.5941877182|2823.6212817094|2820.7903178295|2820.7903178295|2792.8560090683||2758.7566496159|-2997.6510057755|-2997.6510057755|-2997.6510057755|-2997.6510057755|-2997.6510057755|-2997.6510057755|-2997.6510057755|-2997.6510057755|-2997.6510057755|-3000.6361230189|-3000.6361230189|-3000.6361230189|-3018.7678520739|-3049.2253749172|-3085.2166857368|-3085.2166857368|-3085.2166857368|-3085.2166857368|-3085.2166857368|-3085.2166857368|-3085.2166857368|-3093.8074530105|-3154.5304843563|-3156.9289728381|-3156.9289728381|-3201.4155199503|-3251.2365616309|-3251.2365616309|-3279.9016673286|-3309.3074759598|-3318.9467548761|-3318.9467548761|-3318.9467548761|-3318.9467548761||-3318.9467548761|-3318.9467548761|-3318.9467548761|-3318.9467548761|-3318.9467548761|-3318.9467548761|-3318.9467548761|-3318.9467548761|-3318.9467548761||-3318.9467548761|-3318.9467548761|-3318.9467548761|-3318.9467548761|-3318.9467548761|-3353.8964865377|-3367.0490142384|-3367.0490142384|-3367.0490142384|-3367.0490142384|-3377.6746516687|-3377.6746516687|-3388.2496672187||-3399.2885435459|-3408.1928641396|-3423.6531362619|-3437.4869102996|-3509.9081518544|-3509.9081518544|-3509.9081518544|-3509.9081518544|-3509.9081518544|-3509.9081518544|-3509.9081518544|-3509.9081518544|-3509.9081518544|-3509.9081518544|-3509.9081518544|-3509.9081518544|-3509.9081518544|-3509.9081518544|-3509.9081518544|-3509.9081518544|-3509.9081518544|-3509.9081518544|-3509.9081518544|-3513.2534152549|-3517.6175252236||-3517.6175252236|-3517.6175252236|-3517.6175252236|-3517.6175252236|-3595.4639169151|-3616.4432654308|-3638.1813870455||-3649.7293325028|-3653.9048518694|-3677.4047394197|-3677.4047394197|-3709.1219923674|-3810.2244549525|-3952.6438442615|-3953.4653825128|-4092.544314237|3563.397758861|3563.397758861|3563.397758861|3563.397758861|3563.397758861|3563.397758861|3563.397758861|3563.397758861|3563.397758861|3527.7330760196|3527.7330760196|3504.9923311025|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3313.465057541|3297.5334813606|3276.2761338035|3245.5623627547|3239.6261180147|3239.6261180147|3239.6261180147|3239.6261180147|3239.6261180147|3239.6261180147|3239.6261180147|3239.6261180147|3239.6261180147|3239.6261180147|3236.9789576248|-3575.5760818567|-3575.5760818567|-3575.5760818567|-3575.5760818567|-3575.5760818567|-3575.5760818567|-3575.5760818567|-3575.5760818567|-3575.5760818567|-3593.1717668804|-3593.1717668804|-3646.9241148931|-3661.9269543734|-3696.5730629087||-3696.5730629087|-3696.5730629087|-3696.5730629087|-3696.5730629087|-3696.5730629087|-3696.5730629087|-3696.5730629087|-3696.5730629087||-3696.5730629087|-3696.5730629087|-3696.5730629087||-3696.5730629087||-3733.4201431407|3144.7353517485|3144.7353517485|3144.7353517485|3144.7353517485|3144.7353517485|3144.7353517485||3144.7353517485|3120.7865263568|3115.8190712883|3115.8190712883|-3562.7787538176|-3562.7787538176|-3562.7787538176|-3562.7787538176|-3562.7787538176|-3562.7787538176||-3562.7787538176|-3562.7787538176|-3562.7787538176|-3562.7787538176|-3562.7787538176|-3562.7787538176
10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP||0.968284738012|0.968284738012|0.968284738012|0.968284738012|0.968284738012|0.95731637869482|0.95357372798528||0.94374856394756|0.94355980819223|0.94355980819223|0.94355980819223|0.94355980819223|0.94355980819223|0.94355980819223|0.94355980819223|0.94355980819223|0.9287467397925|0.9287467397925|0.9287467397925|0.9287467397925|0.92758869426063|0.92758869426063|0.92758869426063|0.92758869426063|0.92758869426063|0.92758869426063|0.92758869426063|0.92758869426063|0.92758869426063|0.92758869426063|0.92758869426063|0.90832080660717|0.89845382308769|0.89845382308769||0.89845382308769|0.89845382308769|0.89845382308769|0.89845382308769|0.89845382308769|0.89845382308769|0.89845382308769|0.89845382308769|0.89845382308769||0.89845382308769|0.89845382308769|0.89845382308769|0.89845382308769|0.89322642524825|-0.93886495075616|-0.93886495075616|-0.93886495075616|-0.94121851411198|-0.94121851411198|-0.94121851411198|-0.94121851411198|-0.94121851411198|-0.94121851411198|-0.94121851411198|-0.94134999494904|-0.94134999494904|-0.94444446079326|-0.94954941463021|-0.95488822340466|-0.95797928320892|-0.95797928320892|-0.95925475212741|-0.96117193337731|-0.96374660329082|-0.96505179886529|-0.96574292379581|-0.96574292379581|-0.96574292379581|-0.96574292379581|-0.96574292379581|-0.96679374303302|-0.96679374303302|-0.96888196165783|-0.97049044017562|-0.97049044017562|-0.97049044017562|-0.97049044017562|-0.97049044017562|-0.97049044017562|-0.97448938361549|-0.97804375347984|-0.98627082239138|-0.9874578491227|-0.9874578491227|-0.9915087140684|-0.99322108029565|-0.99322108029565|-0.99322108029565|-0.99924565023008|-1.001328502163|-1.0048650349342|-1.0087575314217|-1.0087575314217|-1.0087575314217|-1.0087575314217|-1.0087575314217|-1.0087575314217|-1.0152861572828|-1.0167068549357|-1.0218964360778|-1.0252738951119|-1.0263948007659|-1.0263948007659|-1.0263948007659|-1.0263948007659|-1.0263948007659|-1.0271973259454|-1.0271973259454|-1.0279414727958|-1.0308536441572|-1.0308536441572|-1.0355596047251|-1.0370662523208|-1.0374624610939|-1.038946821844|-1.038946821844|-1.038946821844|-1.038946821844|-1.0402742851171|-1.0438603613546|-1.0458448102927|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0204147183264|1.0132941430768|1.0037156946086|0.99490636660252|0.99426340398544|0.99426340398544|0.99426340398544|0.99426340398544|0.99426340398544|0.99407049613257|0.9879573460599|0.9879573460599|0.98690193954044|0.98690193954044|0.98690193954044|0.98690193954044|0.98690193954044|0.97650210794402|0.96511352654511|-1.0274867317113|-1.0274867317113|-1.0274867317113|-1.0274867317113|-1.0274867317113|-1.0274867317113|-1.0274867317113|-1.0274867317113|-1.0595408171452|-1.0600809851556|-1.0600809851556||||-1.0600809851556|-1.0600809851556|-1.0600809851556|-1.0699788905149|-1.0761432489825|-1.0806591732715|1.0303948895535|1.0303948895535|1.0303948895535|1.0303948895535|1.0303948895535|1.0303948895535|1.0303948895535|1.0303948895535|1.0303948895535|1.0303948895535|1.0303948895535|1.0303948895535|1.0154942888243|1.0046120113792|1.0046120113792|1.0046120113792|1.0046120113792|1.0046120113792|1.0046120113792|1.0046120113792|1.0046120113792|1.0046120113792|1.0046120113792|1.0046120113792|1.0046120113792|0.99154195384267|-1.0552291864224|-1.0552291864224|-1.0552291864224|-1.0552291864224|-1.0552291864224|-1.0552291864224|-1.0552291864224|-1.0552291864224|-1.0552291864224|-1.0552291864224|-1.0552291864224|-1.0603102107917||||||-1.0786780207328|-1.0789756210835|-1.080247651592|-1.080247651592|-1.080247651592|-1.080247651592|-1.080247651592|-1.080247651592|-1.080247651592|-1.080247651592|-1.080247651592|-1.108505628095|-1.108505628095|-1.108505628095|-1.108505628095|-1.108505628095
10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP||||||||18.681548256206|18.487830632845|-19.113377268991|-19.113377268991|-19.113377268991|-19.113377268991|-19.113377268991|-19.113377268991|-19.113377268991|-19.113377268991|-19.113377268991|-19.113377268991|-19.113377268991|-19.113377268991|-19.113377268991|-19.114863165972|-19.319293084804|-19.53810380903|18.786431280948|18.786431280948|18.786431280948|18.786431280948|18.786431280948|18.786431280948|18.786431280948|18.786431280948|18.786431280948|18.786431280948|18.786431280948||18.786431280948|18.786431280948|18.786431280948|18.786431280948||18.786431280948|18.751589951887|18.694173127212|18.694173127212|18.694173127212|18.694173127212|18.620166491399|18.620166491399|18.620166491399|18.620166491399|18.620166491399|18.620166491399|18.620166491399|18.620166491399|18.620166491399|18.620166491399|18.620166491399|18.620166491399|18.550184672552|-19.622774593751|-19.622774593751|-19.622774593751|-19.622774593751|-19.622774593751|-19.622774593751|-19.622774593751|-19.655861528627|-19.823179518637|-20.004933426899|-20.004933426899|-20.004933426899|-20.004933426899|-20.004933426899|-20.004933426899|-20.004933426899|-20.004933426899|-20.004933426899|-20.004933426899|-20.144371322042|18.717637584796|18.717637584796|18.717637584796|18.717637584796||18.691819559855|18.59924399778|18.573554910025|18.573554910025|18.573554910025|18.573554910025|18.573554910025|18.573554910025|18.319510911228||18.319510911228|18.102233964339|17.633037335492||17.4061537394|17.315171414953|17.289078692973|17.179531287683||17.147261536579|17.147261536579|17.091402597406|16.863271216661|16.863271216661|16.863271216661|-17.55420185003|-17.55420185003|-17.55420185003|-17.55420185003|-17.55420185003|-17.55420185003|-17.55420185003|-17.55420185003|-17.55420185003|-17.55420185003|-17.55420185003|-17.55420185003|-17.55420185003|-17.55420185003|-17.55420185003|-17.743557674723|16.902722928887|16.902722928887|16.902722928887|16.902722928887|16.780803466247|-17.540443908235|-17.540443908235|-17.540443908235|-17.540443908235|-17.540443908235|-17.540443908235|-17.540443908235|-17.540443908235|-17.540443908235|-17.540443908235|-17.540443908235|-17.540443908235|-17.540443908235|-17.540443908235|-17.636605486893|-17.754561037513|-17.757846508525|-17.917051167513|-17.999501487971|-18.000319316392|-18.000319316392|-18.000319316392|-18.198694258271|-18.263346280586|-18.317010338584|-18.506439879514|17.549203763431|17.535226488583|17.419696755401|17.265977126897|17.265977126897|17.265977126897|17.213393564887|17.213393564887|17.213393564887|17.213393564887|17.157842695886|17.157842695886|17.157842695886|16.967047757765|16.742810890313|16.742810890313|16.742810890313|16.742810890313|16.742810890313|16.742810890313|16.611457795166|16.515090201062|16.515090201062|16.515090201062|16.515090201062|16.515090201062|16.515090201062|16.515090201062|16.515090201062|16.515090201062|16.515090201062|16.515090201062||16.515090201062|16.515090201062|16.515090201062|16.515090201062|16.42510066845|16.402216454828|16.402216454828|16.402216454828|16.402216454828|16.402216454828|16.402216454828|16.402216454828|16.402216454828|16.402216454828|16.146905921658|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143||-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|-17.169230597143|||16.735892716609|16.735892716609|16.735892716609|16.735892716609|16.735892716609|16.681548056296|16.537830601458|16.461478191751|16.423963559527|16.423963559527|16.423963559527|16.423963559527|16.423963559527|16.423963559527|16.329403785488|16.316004651145|16.159449781926|15.913277853365|15.811974884001|15.749417809345
10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP||||||||-139.89018395872|-139.96131550968|-140.49853766628|-140.49853766628|-144.52288600775|-144.52288600775|131.33797195623|131.33797195623|131.33797195623|131.33797195623|131.33797195623|131.33797195623|131.33797195623|131.33797195623|131.33797195623|131.33797195623|131.33797195623|131.33797195623|129.90330217359|-147.26019124186|-147.26019124186|-147.26019124186|-147.26019124186|-147.26019124186|-151.03910137985|136.53415448581|136.53415448581|136.53415448581|-145.54502381634||-145.54502381634|-145.54502381634|-145.54502381634|-145.54502381634||-145.54502381634|-145.54502381634|-145.54502381634|-145.54502381634|-146.0500264626|-146.91669606956|-146.97083168439|-146.97083168439|-146.97083168439|-146.97083168439|-146.97083168439|-146.97083168439|-146.97083168439|-146.97083168439|-146.97083168439|-146.97083168439|-146.97083168439|-146.97083168439|-146.97083168439|-146.97083168439|-146.97083168439|-146.97083168439|-146.97083168439|-146.97083168439|-146.97083168439|-146.97083168439|-147.96759076043|-153.07510084492|-155.86122316102|-162.17913684558|-162.23475561808|-162.23475561808|-162.23475561808|-163.28861735342|-165.69891031287|-165.69891031287|-168.25810742506|-168.25810742506|-168.25810742506|-169.0923415834|-171.63037953711|-171.88627103347|-171.88627103347||-172.0403011483|-176.15589016477|-177.61765573864|-179.68628415404|-182.60859481793|-182.60859481793|-182.60859481793|-182.60859481793|-182.60859481793||-183.16951140537|-183.16951140537|-183.16951140537||-183.16951140537|-183.16951140537|-183.16951140537|-183.16951140537||-183.16951140537|-183.16951140537|-183.16951140537|-183.16951140537|-183.16951140537|-183.16951140537|-183.16951140537|-183.16951140537|-183.16951140537|-185.07723489486|-186.25248321651|-188.33609246279|-188.4567694031|-191.39641044789|-193.81964252826|-193.81964252826|-195.57738058695|-197.11375620772|-200.04306245303|-203.69032621568|-203.69032621568|-203.69032621568|-203.69032621568|-203.69032621568|-203.69032621568|-203.69032621568|-203.69032621568|-203.69032621568|-203.69032621568|-203.69032621568|-203.69032621568|-209.08708994733|-209.08708994733|-209.08708994733|-209.08708994733|-209.08708994733|-209.08708994733|-209.08708994733|-209.08708994733|-209.08708994733|-209.08708994733|-209.08708994733|-210.31898883037|-211.24332092263|-213.93702324737|-214.0219797632|-214.0219797632|-214.0219797632|-216.74664418133|-222.05182686814|-226.22425207571|-228.05472452857|-229.75524947619|-233.81138830688|-235.51665062672|-235.51665062672|-235.51665062672|-241.98043287249|-241.98043287249|216.47736364695|216.47736364695|216.47736364695|216.47736364695|216.47736364695|216.47736364695|216.47736364695|212.78069586043|212.78069586043|210.45077317826|206.66791549439|206.66791549439|206.66791549439|206.66791549439|206.66791549439|206.66791549439|205.15879499377|198.39866110419|194.72073456021|194.41448711137|194.41448711137|186.01609679041|178.62899643379|167.28221825977|164.77026987088|164.77026987088||164.77026987088|164.77026987088|164.77026987088|164.77026987088|164.77026987088|164.77026987088|163.88363318987|163.5015866105|163.5015866105|163.5015866105|163.5015866105|163.5015866105|163.5015866105|161.83509623388|160.87048917764|160.87048917764|159.85609908626|156.1456656514|156.04094524864|156.04094524864||154.70178425759|154.70178425759|151.69242918485|151.69242918485|151.69242918485|151.69242918485|151.69242918485|151.69242918485|151.69242918485|148.10176442575|148.10176442575|144.39084936194|-169.26044145414|-169.26044145414|-169.26044145414|-169.26044145414|-179.98382383793|-187.15687218096|||-187.15687218096|-187.15687218096|-187.15687218096|173.19122855625|173.19122855625|173.19122855625|173.19122855625|173.19122855625|173.19122855625|173.19122855625|173.19122855625|173.19122855625|173.19122855625|173.19122855625|173.19122855625|173.19122855625|173.19122855625|173.19122855625|173.19122855625|170.099321845
10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP|1.5870991789081||||1.5870991789081|1.5870991789081|1.558443482582|-1.7248312611081|-1.7248312611081|-1.7248312611081|-1.7248312611081|-1.7248312611081|-1.7248312611081|-1.7406688123486|-1.7406688123486|-1.7406688123486|-1.7406688123486|-1.7457431322492|-1.7484131160474|-1.7484131160474|-1.7484131160474|-1.7537438022704|-1.7537438022704|-1.7537438022704|-1.7537438022704|-1.7537438022704|-1.7537438022704|-1.7537438022704|-1.7537438022704|-1.7537438022704|-1.7537438022704|-1.7718442118721|-1.7718442118721|-1.7731602497186|-1.7827412979205|-1.7827412979205||-1.7827412979205|-1.7827412979205|-1.7827412979205|||-1.7827412979205|-1.7827412979205|-1.7827412979205|-1.7827412979205|-1.7827412979205|-1.7827412979205|-1.7827412979205|-1.7827412979205|-1.7827412979205|-1.7827412979205|-1.7827412979205|-1.7827412979205|-1.7827412979205|-1.7827412979205|-1.801379245343|-1.8059769535751|-1.8549744249152|-1.8738604321267|-1.885321468015|-1.885321468015|-1.8988306173048|-1.8988306173048|-1.8988306173048|-1.8988306173048|-1.8988306173048|-1.9131450993442|-1.9562723352538|-1.9758581534609|-2.0024524078584|-2.0024524078584|-2.0024524078584|-2.0024524078584|-2.0024524078584|-2.0024524078584|-2.0024524078584|-2.0305027350029|-2.0677807644827|-2.0738033804165|-2.0738033804165|-2.1181148724277||-2.1456831910565|-2.1634611730978|-2.1634611730978|-2.1634611730978|-2.201623473477|-2.2398439520138|-2.2398439520138|-2.2398439520138|-2.2398439520138|-2.2398439520138|-2.2398439520138|-2.2398439520138|-2.2564932895521|-2.263325897943|-2.2710333477872||-2.2710333477872|-2.2710333477872|-2.2710333477872||-2.2799635276078|-2.2799635276078|-2.2799635276078|-2.3227372417714|-2.3535969400699|-2.3712188429629|-2.4246877108454|-2.4840974713298|-2.5329172649895|-2.5329172649895|-2.5329172649895|-2.5329172649895|-2.5926858229676|-2.5987939615477|-2.5987939615477|-2.5987939615477|-2.5987939615477|-2.5987939615477|-2.6436600706565|-2.704066636561|-2.7614580659179|-2.7614580659179|-2.7614580659179|-2.7614580659179|-2.816673776563|-2.816673776563|-2.816673776563|-2.816673776563|-2.8365108871852|2.5333460529328|2.5333460529328|2.5333460529328|2.5333460529328|2.5333460529328|2.5333460529328|2.5333460529328|2.5333460529328|2.5333460529328|2.5003845117358|2.4620939119952|2.4421726357159|2.4421726357159|2.4421726357159|2.4251918010377|2.3935464413589|2.3617182607591|2.330662849664|2.330662849664|2.330662849664|2.2707364858514|2.255633091911|2.255633091911|-2.5100979187457|-2.5100979187457|-2.5100979187457|-2.5100979187457|-2.5100979187457|-2.5100979187457|-2.5256643668776|-2.5451826404604|-2.5863141562179|-2.6038711311487|-2.6038711311487|-2.6038711311487|-2.6038711311487||-2.6038711311487|-2.6038711311487|-2.6038711311487|-2.6038711311487|-2.6337457367742|-2.6369397186531|-2.6449330276133|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.4158643523247|2.341515863316|2.2627955281919|2.2431060830958|2.2045623240876|2.2034038336836|2.2034038336836|2.2034038336836|2.2034038336836|2.2034038336836|2.1641406463207||2.1641406463207||2.1168228969111|2.1078118692399|2.1078118692399|2.1078118692399|2.1078118692399|2.1078118692399|2.082087599986|||2.082087599986|2.082087599986|2.080097171723|1.9345524808424|1.9128360771092|1.8409288882053|1.8110355090684|1.8110355090684|1.8110355090684||1.8110355090684|1.791706238807|1.7674513245299|1.6705014799121|-1.9109034223644|-1.9109034223644|-1.9109034223644|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742|1.7373803314742
10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP||||||||-66.475002810947|-66.475002810947|-66.475002810947|-66.475002810947|-67.472225769352|-67.769139616568|-67.904599022952|-68.673580175672|61.935086136941|61.935086136941|61.935086136941|-64.342849308904|-64.342849308904|-64.342849308904|-64.342849308904|-64.342849308904|-64.342849308904|-64.342849308904|-64.342849308904|-64.342849308904|-64.342849308904|-64.342849308904|-64.342849308904|-64.342849308904|-64.342849308904|-64.342849308904|-64.342849308904|-64.592054957214|-65.807837824096||-65.853153392197|-66.281282394597|-67.019043617872|-67.019043617872||-67.019043617872|-67.201481258598|-67.201481258598|-67.201481258598|-67.201481258598|-67.201481258598|-67.201481258598|-67.201481258598|-67.201481258598|-68.596090117789|-68.795655347348|-69.761839020518|-69.924265451197|62.988559381751|62.988559381751|56.141642410375|56.141642410375|56.141642410375|56.141642410375|56.141642410375|56.141642410375|52.685157597967|-57.909229753179|-57.909229753179|-57.909229753179|-57.909229753179|-57.909229753179|-57.909229753179|-57.909229753179|-57.909229753179|-57.909229753179|-57.909229753179|53.606090660365|53.606090660365|53.606090660365|53.606090660365|53.606090660365|53.606090660365|53.606090660365|53.606090660365|53.606090660365|53.606090660365|53.606090660365||53.606090660365|53.606090660365|53.606090660365|53.606090660365|53.606090660365|53.606090660365|53.606090660365|53.606090660365|-57.863043885457||-57.863043885457|-57.863043885457|-57.94782480159||-58.297584045359|54.461974147816|54.461974147816|54.461974147816||54.461974147816|54.461974147816|54.461974147816|54.461974147816|54.461974147816|54.461974147816|53.881935359578|53.881935359578|53.881935359578|53.881935359578|53.881935359578|53.881935359578|53.881935359578|53.881935359578|53.881935359578|53.881935359578|53.881935359578|53.881935359578|53.881935359578|53.881935359578|53.881935359578|53.881935359578|53.881935359578|53.881935359578|53.881935359578|53.881935359578|53.881935359578|53.881935359578|53.881935359578|53.50215154394|50.702390519606|-56.092143393832|-56.092143393832|-56.092143393832|-56.092143393832|-56.092143393832|-56.092143393832|-56.092143393832|-56.446826883243|-56.679807605662|-56.810896703842|-57.367663724822|52.679855143881|52.679855143881|52.679855143881|52.679855143881|51.199836929481|48.68870905576|-52.528147115998|-52.528147115998|-52.528147115998|-52.528147115998|-52.528147115998|-52.528147115998|-52.528147115998|-52.528147115998|-52.528147115998|-53.089607864279|-53.224890516351|-53.224890516351|-53.224890516351|-53.224890516351|-53.224890516351|-53.594323050259|-54.210360301069|-55.694845796218|-56.241184369821|-56.241184369821|-56.241184369821|-56.241184369821|-57.279094422414|-58.604549739707|-59.910610779511|55.230025694711|55.230025694711|55.230025694711|55.223799639637|55.223799639637|55.223799639637|55.223799639637|55.223799639637|55.223799639637|55.223799639637|55.223799639637|55.223799639637||55.223799639637|55.223799639637|55.223799639637|55.223799639637|55.223799639637|55.223799639637|55.223799639637|55.223799639637|55.223799639637|52.609777589302|52.083087227588|51.999490164245|-57.992324117333|-57.992324117333|-57.992324117333|-57.992324117333|-57.992324117333|-57.992324117333|-57.992324117333|-57.992324117333||-57.992324117333|-57.992324117333|-57.992324117333|-57.992324117333|-57.992324117333|-57.992324117333|-57.992324117333|-58.882947500032|-58.882947500032|-58.882947500032|-58.882947500032|-58.882947500032|-58.882947500032|-58.882947500032|-58.882947500032|-58.882947500032|-63.175498493823|-66.939443279541|||64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955|64.364313406955
10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP||||||||43.727942324076|42.255122419006|42.255122419006|42.255122419006|42.255122419006|42.255122419006|42.255122419006|42.255122419006|42.255122419006|42.255122419006|42.255122419006|42.255122419006|42.255122419006|42.255122419006|41.558470668403|41.233916176209|41.233916176209|41.215461824612|40.986624291955|40.6518037092|40.482559337805|-41.843059036353|-41.843059036353|-41.843059036353|-41.843059036353|-41.843059036353|-42.036482172166|-42.036482172166|-42.036482172166||-42.036482172166|-42.036482172166|-42.036482172166|-42.036482172166||-42.036482172166|-42.036482172166|-42.036482172166|-42.036482172166|-42.036482172166|-42.354424084728|-42.560470569471|-42.836634940945|-42.949037678864|-42.993375283508|-43.278748704359|-43.513205606351|-43.513205606351|-43.513205606351|-43.513205606351|-43.513205606351|-43.834116068824|-44.262907336535|-44.453779112604|-44.453779112604|-44.453779112604|-44.453779112604|-44.82086720655|-44.963020900281|-44.963020900281|-44.963020900281|-45.014469362399|-45.902187163191|-47.496874922467|-50.040973577182|47.825935019761|47.825935019761|47.825935019761|47.825935019761|47.825935019761|47.825935019761|47.825935019761|47.825935019761|47.825935019761|47.825935019761|47.825935019761|47.825935019761|47.825935019761||47.825935019761|47.825935019761|47.825935019761|47.825935019761|46.867704856958|46.714118838935|46.343972872105|46.343972872105|46.041938219659||46.041938219659|46.041938219659|45.904783155519||45.904783155519|45.904783155519|-48.223827721144|-48.223827721144||-48.223827721144|-48.223827721144|-48.223827721144|-48.223827721144|-48.223827721144|-48.226274203242|-48.226274203242|-48.226274203242|-48.534749453797|46.425304564875|46.425304564875|46.425304564875|46.425304564875|46.425304564875|46.089228269173|45.451921485875|45.413246604043|45.109160816491|45.03467833929|45.03467833929|45.03467833929|45.03467833929|45.03467833929|45.03467833929|44.663492973115|44.663492973115|44.625608789286|44.625608789286|44.625608789286|44.392341573328|44.348256840898|44.348256840898|44.348256840898|44.348256840898|44.348256840898|43.044754209456|43.044754209456|43.044754209456|43.044754209456|43.044754209456|43.044754209456|43.044754209456|43.044754209456|43.044754209456|43.044754209456|43.044754209456|43.044754209456|43.044754209456|43.044754209456|43.044754209456|42.496947807667|42.416051169896|41.706724878443|-43.862505691204|-43.862505691204|-43.862505691204|-43.862505691204|-44.163893559413|-44.669313446039|-44.669313446039|-44.788125372986|-44.88402806505|-45.001697553357|-45.382441429254|44.48381352903|44.48381352903|44.48381352903|44.48381352903|44.48381352903|44.48381352903|44.48381352903|44.48381352903|44.48381352903|44.48381352903|43.830072107038|43.830072107038|43.830072107038|43.830072107038|43.830072107038|43.830072107038|43.830072107038|43.830072107038|43.830072107038|43.830072107038|43.830072107038||43.830072107038|43.830072107038|43.830072107038|43.830072107038|43.830072107038|43.830072107038|43.628483819031|43.628483819031|43.423315735949|42.642572743244|42.25563659331|42.192373695868|42.131944044747|42.131944044747|41.646601951032|41.274003863235|40.8600036567|40.469446176241|40.466051942717|39.545614329324||39.081236829742|38.684709114481|38.188564665504|38.059517312257|37.691130982735|37.519666114102|37.519666114102|37.519666114102|37.519666114102|37.397150382284|37.397150382284|37.397150382284|37.397150382284|37.397150382284|37.397150382284|-41.012137572293|-41.012137572293|-41.012137572293|||-42.864660301005|-42.864660301005|-42.864660301005|42.018348348344|42.018348348344|42.018348348344|42.018348348344|42.018348348344|41.67542772848|41.67542772848|41.2699223686|41.072133294823|40.769038774439|40.603149121103|40.603149121103|40.603149121103|40.603149121103|40.603149121103|40.603149121103|40.603149121103
10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP|5.2364485204483|5.2364485204483|5.2364485204483|5.0652062068469||5.0652062068469|5.0652062068469|5.0652062068469|5.0652062068469|-5.5564695753487|-5.5564695753487|-5.5564695753487|-5.5564695753487|-5.6019105555649|-5.6437895432705|-5.6486550586748|-5.6902771825863|-5.6902771825863|-5.6902771825863|-5.6902771825863|-5.6902771825863|-5.6902771825863|-5.6902771825863|-5.7126007529282||-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282||-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282||-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282||-5.7126007529282|-5.7126007529282|-5.7126007529282|-5.7126007529282|-6.0237230958964|-6.4249702760937|-6.5191680360789|-6.5191680360789|-6.5191680360789|-6.5191680360789|-6.5191680360789|-6.5191680360789|-6.5191680360789|-6.5191680360789|-6.5191680360789|-6.5191680360789|-6.5191680360789|-6.5191680360789|-6.5191680360789|-6.5191680360789|-6.7576865541664|-7.0990961776539|-7.1685140593954|-7.1685140593954|-7.1685140593954|-7.1685140593954|-7.1685140593954|-7.1685140593954|-7.1685140593954|-7.2652934374752|-7.4256535704867|-7.4726483221337|-7.6949864223029|-7.6949864223029|-7.9394071714112|-8.0520340003139|-8.0520340003139|-8.1102266088201|-8.1418925748079|-8.1418925748079|-8.1418925748079|-8.1418925748079|-8.2954227524296|-8.2954227524296|-8.3924140485675|-8.5121184303151|-8.5121184303151|-8.5121184303151|-8.5260518015406|-8.5260518015406|-8.5260518015406|-8.5260518015406|-8.5260518015406|-8.5260518015406|-8.6122798854534|-8.7153108577402|-8.8720601876173|-8.8720601876173|-8.9634005316533|-8.9779449843077|-9.1882722535297|-9.309235696281||-9.4582887468798|-9.4582887468798|-9.4582887468798|-9.4582887468798|-9.4582887468798|-9.4582887468798|-9.4582887468798|-9.4582887468798|-9.4582887468798|-9.4582887468798|-9.4582887468798|-9.4582887468798|-9.4582887468798|-9.4582887468798|-9.4582887468798|-9.4582887468798|-9.4582887468798|-9.4582887468798|-9.4582887468798|-9.4582887468798|-9.5986535613254|-9.7982266815189|-9.9652518598772|-10.053057547911|-10.173119461651|-10.23346589684|-10.808850697671|9.5130016301263|9.5130016301263|9.5130016301263|9.5130016301263|9.5130016301263|9.5130016301263|9.5130016301263|9.5130016301263|9.3951302605855|9.0902576814446|9.0902576814446|9.0902576814446|9.0080643108987||8.8112382392804|8.8112382392804|8.8112382392804|8.8112382392804|8.8112382392804|8.8112382392804|8.8112382392804|8.7258202743443|8.6524307750587|8.6524307750587||8.6524307750587|8.2168170636367|8.1992801765017|8.0322837480563|8.0322837480563|7.9303150848832|7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152||7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152|7.8684910642152|7.7138789348078|7.5909762572659|-8.6348563282201|-8.6348563282201|-8.6348563282201|-8.6348563282201|-8.6348563282201|-8.6348563282201|-8.6348563282201|-8.6348563282201|-8.6348563282201|-8.6348563282201|-8.6348563282201|-8.6348563282201|-8.6348563282201|-8.6348563282201|-8.6348563282201||-8.8793958655672|-9.0087731140274|-9.544438031014|-9.544438031014|-9.544438031014|-9.544438031014|-9.544438031014|-10.007010625096|-10.007010625096|-10.338901279471|9.4694911280728|9.4694911280728|9.4694911280728|9.4694911280728|9.4694911280728|9.4694911280728|9.4694911280728|9.4694911280728|9.4694911280728|9.4694911280728|9.4694911280728|9.4694911280728|9.2549901846886|8.1405443487168|7.8456050353581|7.7387042846191|7.7387042846191|7.7387042846191|7.7387042846191|7.7387042846191|7.7387042846191
10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP|1.4930425236628||||1.4930425236628|1.4930425236628|1.4930425236628|1.4930425236628|1.4930425236628|1.4930425236628|1.4265339843047|1.4265339843047|1.3787233107377|1.3787233107377|1.3787233107377|1.3787233107377|1.3787233107377|1.3787233107377|1.3041370437199|1.2362634457542|1.2278170820008|1.2278170820008|1.2278170820008|1.2278170820008|1.2278170820008|1.2278170820008|1.2278170820008|1.2278170820008|1.2253523000888|1.2219307214075|1.2219307214075|1.2219307214075|1.2219307214075|-1.3279230805713|-1.3279230805713|-1.3279230805713||-1.3279230805713|-1.3417580942509|-1.3417580942509|||-1.3417580942509|-1.3417580942509|-1.3417580942509|-1.3417580942509|-1.3417580942509|-1.3636200935971|-1.3768001034669|-1.4002082463143|-1.4002082463143|-1.4002082463143|-1.4002082463143|-1.4307869867083|-1.4434525535753|-1.4434525535753|-1.4434525535753|-1.4538361348765|-1.4592624017548|-1.4780693262762|-1.4791237459383|-1.4791237459383|-1.4791237459383|-1.4791237459383|-1.4791237459383|-1.4856930226972|-1.5307700204508|-1.543633360295|-1.5595926251991|-1.5773252013638|-1.5781618546082|-1.5781618546082|-1.5781618546082|-1.5781618546082|-1.5781618546082|-1.5781618546082|-1.6012909490348|-1.6292122225498|-1.6746802440986|-1.6788476844069|-1.6788476844069|-1.6788476844069||-1.6788476844069|-1.6788476844069|-1.6788476844069|-1.6981640612016|-1.7418489627187|-1.7553074026481|-1.7553074026481|-1.7597859661199|-1.821525932636|-1.821525932636|-1.8729331751985|-1.8729331751985|1.6059695007321|1.6059695007321|1.6059695007321||1.5888550349868|1.5426167060707|1.4551296752663||1.4490608616196|1.4490608616196|1.4490608616196|1.4490608616196|1.4490608616196|1.4490608616196|1.4490608616196|1.4490608616196|1.4490608616196|1.4490608616196|1.4490608616196|1.4490608616196|1.4458311373918|1.4458311373918|1.4458311373918|1.4409235047995|1.4404705749285|1.4063834472365|1.4063834472365|1.3487593315119|1.3205053708281|1.3205053708281|1.2868892776681|1.2868892776681|1.2868892776681|1.2868892776681|1.2868892776681|1.2868892776681|1.2868892776681|1.2868892776681|1.2868892776681|1.2726547439576|1.2248625177907|1.2248625177907|1.2248625177907|1.2059583287291|1.1805092605012|1.1686480469684|1.1686480469684|1.1686480469684|1.1686480469684|1.1686480469684|1.1686480469684|1.1686480469684|1.1686480469684|1.1686480469684|1.1686480469684|1.1686480469684|1.1686480469684|1.1686480469684|1.1686480469684|1.1686480469684|1.1686480469684|1.1601645424609|1.1340716894738|1.1334129634027|1.0732365385829|1.0058184416359|0.96979826371591|0.95310918137675|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469||0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.93984780647469|0.87927535218345|0.85694487426442|0.85694487426442|0.82271651795354|0.77079613198667|0.75567426897162|0.75567426897162|0.71663230114858|0.71663230114858|0.71663230114858|0.71663230114858|0.71663230114858|0.69736924164472|0.66596583186452|0.64885088204085|0.61872320703597|0.61661448477434|0.61661448477434|0.61661448477434|0.61661448477434|0.61661448477434|0.61661448477434|0.61661448477434|0.61661448477434|0.61661448477434||0.61661448477434||0.61661448477434|0.5901272396106|0.5590302425246|-0.6658982571206|-0.6658982571206|-0.6658982571206|-0.6658982571206|||-0.6658982571206|-0.6658982571206|-0.6658982571206|-0.6658982571206|-0.6658982571206|-0.6658982571206|-0.6658982571206|-0.6658982571206|-0.6658982571206||-0.6658982571206|-0.6658982571206|-0.6658982571206|-0.6658982571206|0.58441306900675|0.58441306900675|0.58441306900675|0.58441306900675|0.58441306900675|0.58441306900675|0.58441306900675|0.54990342537225|0.54655935675635|0.54622313098497|0.54622313098497|0.54622313098497|0.54622313098497|0.54622313098497|0.54622313098497|0.54622313098497|0.54622313098497
10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP|33.7454556026|33.697106128605|33.697106128605|||33.697106128605|33.697106128605|33.511229786246|32.877477311392|32.831145696963|32.831145696963|32.831145696963|32.831145696963|32.831145696963|32.831145696963|32.831145696963|32.831145696963|32.831145696963|32.831145696963|32.567402463299|32.567402463299|31.972669183261|31.714078226627|30.941197385325|-32.875867252387|-32.875867252387|-32.875867252387|-32.875867252387|-32.875867252387|-32.875867252387|-32.875867252387|-32.875867252387|-32.875867252387|-32.875867252387|-32.875867252387|-32.875867252387|||-32.875867252387|-32.875867252387|-32.875867252387|||-32.875867252387|-32.875867252387|-33.520798873943|-33.988213762641|-33.988213762641|-33.988213762641|-33.988213762641|-33.988213762641|-33.988213762641|-34.213014639086|-34.283351408847|-35.026559292508|32.808267127921|32.808267127921|32.808267127921|32.808267127921|32.808267127921|32.808267127921|32.808267127921|32.808267127921|32.808267127921|32.808267127921|32.808267127921||32.808267127921|32.808267127921|32.808267127921|32.808267127921|32.808267127921|32.808267127921|32.049655054571|32.049655054571|32.049655054571|32.049655054571|32.031839687031|31.618710339513|31.296346466239|31.205182266451|31.205182266451|31.092980279103|30.813313684613|30.585348457926|30.380716064453|30.380716064453|30.380716064453|30.380716064453|30.380716064453|30.380716064453|30.380716064453|30.380716064453|30.380716064453|30.380716064453|30.380716064453|30.380716064453|30.380716064453|30.380716064453|30.380716064453|30.380716064453|30.380716064453|30.380716064453|30.380716064453|30.30023991055|30.096933751047|29.966275986257|29.966275986257|29.780863453087|29.575402870373|29.553008141282|29.553008141282|29.553008141282|29.385503456625|29.385503456625|29.291854849608|29.291854849608|29.127061940069|-30.514087561174|-30.514087561174|-30.514087561174|-30.514087561174|-30.514087561174|-30.514087561174|-30.514087561174|-30.514087561174|-30.514087561174|-30.514087561174|-30.514087561174|-30.514087561174|-30.514087561174|-30.514087561174|-30.587823713027|-30.587823713027|-30.608486208163|-30.608486208163|-30.703191943708|-30.703191943708|-30.703191943708|-30.703191943708|-30.841595009238|-30.929690189631|-30.929690189631|-30.929690189631|-30.929690189631|-30.929690189631|-30.929690189631|-30.929690189631|-30.929690189631|-30.929690189631|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|29.19607285971|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461||28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.899823057461|28.588136421097|-31.15464594214|-31.15464594214|-31.15464594214|-31.15464594214|-31.15464594214|-31.15464594214|-31.15464594214|-31.15464594214|-31.15464594214|-31.15464594214|-31.15464594214|28.906267926951|28.906267926951|28.906267926951|28.906267926951|28.906267926951|28.906267926951||28.64363172083|28.529035330137|28.177816020472|28.098685170791|27.614093782263|27.210104308478|27.006548122555|||27.006548122555|26.992077955187|26.992077955187|26.992077955187|26.992077955187|26.992077955187|26.992077955187|26.992077955187|26.992077955187|26.992077955187|26.992077955187|26.772307643825|26.672749242357|26.672749242357|26.672749242357|26.672749242357|26.672749242357|26.672749242357|26.672749242357|26.672749242357|26.672749242357|26.672749242357|26.233611011032|26.133456229638|25.872294530242|25.872294530242|25.872294530242|25.872294530242|25.872294530242|25.872294530242|25.872294530242
10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP|4.5132975630056|4.5132975630056|4.5132975630056|||4.5132975630056|4.5132975630056|4.5132975630056|4.5132975630056|4.5132975630056|4.5132975630056|4.5132975630056|4.5132975630056|4.5132975630056|4.5132975630056|4.5132975630056|4.5132975630056|4.5132975630056|-5.0333661576287|-5.0333661576287|-5.0333661576287|-5.0333661576287|-5.0470733929757|-5.0711925348843|-5.108547007729|-5.1167188879399|-5.1367616134203|-5.1367616134203|-5.1367616134203|-5.1367616134203|-5.1367616134203|-5.1367616134203|-5.1367616134203|-5.1367616134203|-5.1367616134203|-5.1367616134203|||-5.1367616134203|-5.1367616134203|-5.1367616134203|||-5.1367616134203|-5.1367616134203|-5.2447354216616|-5.2735948716314|-5.4245494642425|-5.5583885553334|-5.6522077781739|-5.6522077781739|-5.6552311030562|-5.7755324123739|-5.7755324123739|-5.937813626223|-6.0102950719606|5.1742297810542|5.1742297810542|5.1742297810542|5.1742297810542|5.1742297810542|5.1742297810542|5.1742297810542|5.1742297810542|5.1742297810542|5.1742297810542||5.1742297810542|5.1742297810542|5.1742297810542|5.1742297810542|5.1742297810542|5.1742297810542|5.1742297810542|5.1742297810542|5.1742297810542|5.1742297810542|5.1742297810542|5.1742297810542|5.097477559936|4.8205306846698|-5.6623216240021|-5.6623216240021|-5.6623216240021|-5.6623216240021|-5.6623216240021|-5.6623216240021|-5.6623216240021|-5.6692463124695|-5.7491628025309|-5.7576697930309|-5.7576697930309|-5.7995925254553|-5.7995925254553|-5.8789918231665|-5.8904839209199|-5.8904839209199|-5.9220789483889|-5.9220789483889|-6.001198668359|-6.1774432339914|-6.3571588373457|-6.4321371802155|-6.4321371802155|-6.4321371802155|-6.4321371802155|-6.4321371802155|-6.4321371802155|-6.4321371802155|-6.4321371802155|-6.4321371802155|-6.4321371802155|-6.4321371802155|-6.4321371802155|-6.4321371802155|-6.4321371802155|-6.4321371802155|-6.4321371802155|-6.4329304174653|-6.4332559060246|-6.4448217697093|-6.4448217697093|-6.4914688873235|-6.6505209922728|-6.8161344793038|-7.077371467771|-7.3181904572269|-7.3260087857385|-7.3260087857385|-7.3260087857385|-7.3983428886356|-7.4282628904672|-7.4282628904672|-7.614181135638|-7.770756666907|-7.8776908032147|6.2947879243727|6.2947879243727|6.2947879243727|5.9447643943225|-6.7208841859905|-6.7208841859905|-6.7208841859905|-6.7208841859905|-6.7565044976781|-6.7565044976781|-6.7565044976781|-6.7565044976781|-6.7717039150259|-6.7717039150259|-6.7717039150259|-6.7717039150259|-6.7717039150259|-6.7717039150259|-6.7717039150259|-6.7717039150259|-6.7717039150259|-6.7717039150259|-6.7717039150259|-6.7717039150259|-6.7857818915072|-6.9192022563818|-7.2835578655538|6.0612010351793|6.0612010351793|6.0612010351793|6.0612010351793|6.0612010351793|6.0612010351793|6.0612010351793|6.0612010351793|6.0612010351793|6.0612010351793|6.0612010351793|6.0612010351793|6.009112396944||5.9745692313915|5.9689655636422|5.8616284633867|5.7894180087385|5.7894180087385|5.7193532550929|5.6876146356924|5.5817943458937|5.3994989313194|5.3994989313194|5.3821038447011|5.3821038447011|5.3821038447011|5.3821038447011|5.3821038447011|5.3821038447011|5.3821038447011|5.3821038447011|5.2506709851808|5.1357457679716|5.1102729685006|5.0825255587032|4.932662222438|4.932662222438|4.932662222438|4.5303766438571|4.5303766438571|4.5303766438571|4.5303766438571|4.5303766438571|4.5303766438571|4.5303766438571|4.5303766438571|4.2684521954075||4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|||4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.2684521954075|4.0216136553569|3.911237356694|3.8258194102529|3.7657123214848|3.7657123214848|3.7657123214848|3.7657123214848|3.7657123214848|3.7657123214848|3.6919025455191|3.6612994801206|3.6612994801206|3.6325813805922|3.6325813805922
10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP||||||||-27.964565918241|-28.355073899466|-28.922303379066|-29.194225934354|-30.168180128193|-30.168180128193|-30.544976347582|-30.544976347582|-30.813410466777|-30.813410466777|-30.813410466777|-32.256567524392|-32.746186519683|-33.537428724567|-36.380476805679|30.687138353367|30.687138353367|30.687138353367|30.538487949393|27.709430631026|27.293812469227|24.082012922215|21.889424291802|21.889424291802|21.889424291802|21.889424291802|21.368656042545|21.368656042545|21.368656042545||21.368656042545|21.368656042545|21.368656042545|21.368656042545||21.368656042545|21.368656042545|21.368656042545|21.368656042545|21.368656042545|21.368656042545|21.368656042545|21.368656042545|21.368656042545|21.368656042545|21.368656042545|21.368656042545|21.368656042545|20.98222831756|20.98222831756|20.98222831756|20.98222831756|20.98222831756|20.98222831756|20.98222831756|20.98222831756|20.98222831756|20.98222831756|20.98222831756|20.98222831756|20.98222831756|20.98222831756|20.98222831756|20.98222831756|20.98222831756|20.98222831756|20.98222831756|20.98222831756|20.98222831756|20.98222831756|20.98222831756|20.98222831756|20.98222831756|20.98222831756|20.98222831756|20.98222831756|20.099698745213|19.94133166362||19.876479774593|19.744621720944|19.744621720944|19.744621720944|19.744621720944|19.744621720944|19.744621720944|19.744621720944|18.627355857066||18.569284751869|18.568650275311|18.55961124747||18.459192098949|18.459192098949|18.459192098949|18.459192098949||18.459192098949|18.459192098949|18.206351035608|18.206351035608|18.206351035608|18.206351035608|18.206351035608|-19.741263419816|-19.741263419816|-19.741263419816|-19.741263419816|-19.741263419816|-19.918070402884|-19.998873154769|-19.998873154769|-19.998873154769|-19.998873154769|-19.998873154769|-20.015414679989|-20.201332771649|-20.201332771649|-20.201332771649|-20.201332771649|-20.201332771649|-20.311829946499|-20.311829946499|-20.435367158233|-20.689296672939|18.61876983628|18.61876983628|17.434744092991|-19.385565869418|-19.385565869418|-19.385565869418|-19.385565869418|-19.385565869418|-19.385565869418|-19.385565869418|-19.385565869418|-19.385565869418|-19.385565869418|-19.385565869418|-19.385565869418|-19.385565869418|-19.385565869418|-19.385565869418|-19.385565869418|-19.385565869418|-19.530077302968|-19.530077302968|-19.530077302968|-19.530077302968|-19.530077302968|-19.530077302968|-19.530077302968|-19.716753046287|-19.874169076562|-20.279633112617|-20.532924832975|-20.928250513777|-20.967702607821|-20.967702607821|-20.967702607821|-20.967702607821|-20.967702607821|-20.967702607821|-20.967702607821|-20.967702607821|-20.967702607821|-20.967702607821|-21.539113500064|-21.990681730316|20.172403690759|20.172403690759|20.172403690759|20.172403690759|20.172403690759|20.172403690759|20.172403690759|20.172403690759|20.172403690759|20.172403690759|20.172403690759|20.172403690759|20.172403690759||20.172403690759|20.172403690759|20.172403690759|20.172403690759|20.172403690759|20.172403690759|20.091560652458|19.710066056476|18.975074476916|18.962437187838|18.962437187838|18.748688211176|18.748688211176|18.334652571913|18.316281589133|18.256188680227|18.256188680227|18.256188680227|18.256188680227|18.256188680227||17.957949075061|17.957949075061|-19.869093984407|-19.869093984407|-19.869093984407|-19.869093984407|-19.869093984407|-19.869093984407|-19.869093984407|-19.869093984407|-19.869093984407|-19.869093984407|-19.869093984407|-19.869093984407|-19.869093984407|-19.869093984407|-20.993438396235|-22.64826484232|||-23.829100985979|-23.829100985979|-23.829100985979|-24.846223932345|-25.268026570301|-25.528362304879|-25.608860406875|-25.608860406875|-25.608860406875|-25.608860406875|-25.669015630608|-25.669015630608|-25.669015630608|-25.669015630608|-26.498905217786|-26.778895551947|25.006984134365|25.006984134365|25.006984134365|25.006984134365
10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP|-10.190278600289||||-10.190278600289|-10.229769075487|-10.229769075487|-10.229769075487|-10.229769075487|-10.229769075487|-10.229769075487|-10.229769075487|-10.229769075487|-10.400854892835|-10.422060828855|-10.682289818316|-10.7685313755|-10.7685313755|-10.7685313755|-11.043924019704|-11.366026372788|-11.416696251628|-11.431329132448|-11.468143491094|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993||-11.47726010993|-11.47726010993|-11.47726010993|||-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.47726010993|-11.515844871765|-11.706467989509|-11.706467989509|-11.706467989509|-11.706467989509|-11.706467989509|-11.869163076065|-11.869163076065|-11.869163076065|-11.869163076065|-11.869163076065|-12.373514113583|-13.164460325416|-13.428288989791|-13.924765910847|-14.010295274239|-14.214772995292|-14.388636597857||-14.706818378485|-14.922020793532|-15.021690077886|-15.576877853721|12.915792109095|12.915792109095|12.915792109095|12.915792109095|12.915792109095|12.915792109095|12.915792109095|12.915792109095|12.915792109095|12.915792109095|12.915792109095||12.915792109095|12.76532430287|11.930915987446||11.104351480751|10.5816048598|10.5816048598|10.5816048598|10.5816048598|10.015501835947|10.015501835947|10.015501835947|10.015501835947|10.015501835947|10.015501835947|10.015501835947|9.2822240226856|9.0675741222514|9.0675741222514|9.0675741222514|9.0675741222514|9.0675741222514|9.0675741222514|9.0675741222514|9.0675741222514|9.0675741222514|9.0675741222514|9.0675741222514|9.0675741222514|9.0675741222514|9.0675741222514|8.4350320208597|8.4350320208597|8.4350320208597|8.4350320208597|8.4350320208597|8.4350320208597|8.4350320208597|8.4350320208597|8.4350320208597|8.4350320208597|8.4350320208597|8.4350320208597|8.4350320208597|8.4350320208597|8.4350320208597|8.4350320208597|8.4350320208597|8.2889246265676|8.071027892672|7.8980588543108|7.8980588543108|7.72784319053|7.4048253179689|7.3748062055531|7.322006534782|7.1800076953205|6.8233420044882|6.3753800823405|5.8087557106233|-7.4839778581461|-7.4839778581461|-7.4839778581461|-7.4839778581461|-7.4839778581461|-7.4839778581461|-7.4839778581461|-7.4839778581461|-7.5492937259714||-7.5492937259714|-7.6586599010936|-7.759066517564|-8.3722959706214|-8.4603654010093|-8.4603654010093|-8.5398504052996|-8.8865005743106|-9.008889543966|-9.3765436410413|7.3787358617869|7.3787358617869|7.3787358617869|7.3787358617869|7.3787358617869|7.3787358617869|7.3787358617869|7.3787358617869|7.3787358617869|7.3787358617869|7.3787358617869|7.3787358617869|7.3428884998225|7.3428884998225|7.3428884998225|7.3012204188946|7.3012204188946|7.1635778235995|6.5523085646721|6.3582115218387|6.3582115218387|6.3582115218387|6.3582115218387|6.3582115218387|6.3582115218387|6.3582115218387|6.3582115218387|6.3582115218387|6.3582115218387|6.3582115218387||5.6591236906301||-7.7467072881552|-7.7467072881552|-7.7467072881552|-7.7467072881552|-7.7467072881552|-7.7467072881552|-7.7467072881552|||-7.7467072881552|-7.7467072881552|-7.7467072881552|-7.7467072881552|-7.7467072881552|-7.7467072881552|-7.7467072881552|-7.9452304218977|-8.6282592793676||6.8862202878884|6.8862202878884|6.8746888633229|6.4990988302736|6.1501099322138|5.9735686077045|5.9735686077045|5.9735686077045|5.9735686077045|5.5619804275606|5.5619804275606|5.5619804275606|4.9760893332267|4.8271758033069|4.8271758033069|4.8271758033069|4.8271758033069|4.8271758033069|4.8271758033069|4.8271758033069|4.8271758033069
10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP||||||||-97.865364882354|-97.865364882354|-97.865364882354|-97.865364882354|-97.865364882354|-97.865364882354|-97.865364882354|-97.865364882354|-98.56707175242|-98.880425151927|-98.880425151927|-98.880425151927|-98.880425151927|-98.880425151927|-98.880425151927|-98.880425151927|-98.880425151927|-98.880425151927|-98.880425151927|-98.880425151927|-98.880425151927|-98.880425151927|-98.880425151927|-98.880425151927|-98.880425151927|-98.880425151927|-98.880425151927|-98.880425151927|-98.880425151927||-98.880425151927|-98.880425151927|-98.880425151927|-98.944916920246||-100.02768538217|-101.141872223|-101.43541697195|-101.62268213355|-101.85298065701|-102.39195044884|-102.39195044884|-103.25772077119|-104.46968737218|-104.84965187282|-105.57114293825|-105.57114293825|-105.57114293825|-105.57114293825|-105.57114293825|-105.57114293825|-105.57114293825|-105.57114293825|-105.57114293825|-105.57114293825|-105.57114293825|-105.57114293825|-105.57114293825|-105.66720229624|-105.66720229624|-105.66720229624|-106.91911561222|-108.88790403175|-110.942116269|-111.45832135666|-111.45832135666|-111.45832135666|-112.25924595184|-112.95471772427|103.64350755429|103.64350755429|103.64350755429|103.64350755429|103.64350755429|102.82341466719|102.82341466719|102.82341466719|102.82341466719||102.82341466719|102.82341466719|102.82341466719|-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514||-108.74350012514|-108.74350012514|-108.74350012514||-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514||-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514|-108.74350012514|-108.90944458349|-108.95493842609|-110.36659825122|-111.37955361246|-111.97728179162|-113.02780954358|-113.02780954358|-113.02780954358|-113.02780954358|-113.02780954358|-113.02780954358|-113.02780954358|-113.02780954358|-113.02780954358|-113.02780954358|-113.1142328262|-113.43035791221|-113.43035791221|-113.43035791221|-113.43035791221|-114.57733105194|-114.57733105194|-114.57733105194|-114.57733105194|-114.57733105194|-114.57733105194|-114.57733105194|-114.57733105194|-114.57733105194|-115.72481227993|-117.8053469777|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.6239134638|103.24879273755|102.52643637506|102.26262207855|102.26262207855|102.26262207855|102.26262207855|102.26262207855|102.26262207855||102.26262207855|102.26262207855|102.26262207855|102.26262207855|101.5418023095|101.51866923277|99.909632480858|99.594036089843|99.577209999784|99.577209999784|99.577209999784|99.558011110871|98.036679012079|96.262976680088|94.819974088987|94.438860098874|94.325637068509|94.325637068509|94.325637068509|94.325637068509||94.325637068509|89.634040424293|-99.684342886188|-99.684342886188|-99.684342886188|-99.684342886188|-99.684342886188|-99.684342886188|-99.684342886188|-99.684342886188|-99.684342886188|-99.684342886188|-99.684342886188|-99.684342886188|-99.684342886188|-99.684342886188|-107.44926826289|-112.79918831511|||-115.11239823746|-115.11239823746|-115.11239823746|-118.68044248606|-118.78141047662|-118.78141047662|-120.17378941847|-121.02643268719|111.65275195765|111.65275195765|111.65275195765|111.65275195765|111.65275195765|111.65275195765|111.65275195765|109.25305773072|105.75339747858|105.65002284646|105.65002284646|105.65002284646
10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP|1.9071119499612|1.9071119499612|1.8812355147918|1.8482037376747|1.8482037376747|1.8482037376747|1.8335597527673|1.8272886488891|1.7980984950569|1.7817761130362|1.7666921632138|1.7666921632138|1.7666921632138|1.7666921632138|1.7666921632138|1.7666921632138|1.7666921632138|1.7666921632138|1.7666921632138|1.7666921632138|1.7666921632138|1.7666921632138|1.7635468395383|1.7622742555572|1.7619793115148|1.7619793115148|1.7619793115148|1.7619793115148|1.7619793115148|1.7619793115148|1.7619793115148|1.7619793115148|1.7619793115148|1.7619793115148|1.7619793115148||||1.7619793115148|1.7619793115148|1.7619793115148|1.7619793115148|1.7333103614923|-1.8570062710693|-1.8570062710693|-1.8570062710693|-1.8570062710693|-1.8570062710693|-1.8570062710693|-1.8570062710693|-1.8570062710693|-1.8570062710693||-1.8570062710693|-1.8570062710693||-1.8570062710693|-1.8570062710693|-1.8570062710693|-1.8570062710693|-1.8570062710693|-1.8877847541097|-1.9025386162072|-1.9150429111355|-1.938381067209|-1.998201161946|-2.0835568378646|-2.1156187135068|-2.1229096869724|-2.1387885389612|-2.1449116158757|-2.1449116158757|-2.1449116158757|-2.1449116158757|-2.1449116158757|-2.1449116158757|-2.1449116158757|-2.1449116158757|-2.1449116158757|-2.1449116158757|-2.1449116158757|-2.1449116158757|-2.1449116158757|-2.1449116158757|-2.1449116158757|-2.1449116158757||-2.1449116158757|-2.1449116158757|-2.1449116158757|-2.1610129065285|-2.217792200487|-2.259769121189|-2.277521229871||-2.2850235845069|-2.3067148032636|-2.3067148032636|-2.3067148032636|-2.3067148032636|-2.3152386681736|-2.3279817231481|-2.3279817231481|-2.3279817231481|-2.3366463590535|-2.3373201385164|-2.3373201385164|-2.3373201385164|-2.3470223761293|-2.3508619585057|-2.3508619585057|-2.3508619585057|-2.3508619585057|-2.3508619585057|-2.3508619585057|-2.3508619585057|-2.3508619585057|-2.3508619585057|-2.3508619585057|-2.3508619585057|-2.3508619585057|-2.3508619585057|-2.3508619585057|-2.3508619585057|-2.3508619585057|-2.3508619585057|-2.3508619585057|-2.368735503093|-2.4163727483657|-2.4304141690893|-2.4315713170019|-2.4370016613673|-2.4370016613673|2.2653090153066|2.2653090153066|2.2653090153066|2.2653090153066|2.2653090153066|||2.2653090153066|2.2514544497958|2.203838177415|2.139417836355|2.139417836355|2.139417836355|2.139417836355|2.139417836355|2.139417836355||2.139417836355|2.139417836355|2.139417836355|2.139417836355|2.139417836355|2.139417836355|2.1015753980994|2.0995282063352|2.0972535488193|2.0647261801897|2.0385846499534||2.0235612632723|2.0235612632723|2.0039569538933|1.9999521487401|1.9855448762305|-2.1753429341045|-2.1753429341045|-2.1753429341045|-2.1753429341045|-2.1753429341045|-2.1753429341045|-2.1753429341045|-2.1753429341045|-2.2014921426471|-2.2205468283424|2.1162597352919|2.1162597352919|2.1162597352919|2.1162597352919|2.1162597352919|2.1134070534099|2.1134070534099|2.1076911741281|2.1076911741281|2.1076911741281|2.1076911741281|||2.1076911741281|2.1076911741281|2.0907679723131|2.0836566480912|2.0836566480912|2.0836566480912|2.0836566480912|2.0836566480912|2.0807035442516|2.0807035442516|2.0807035442516|2.0807035442516|2.0718928174095|2.0498809103521||-2.2142363208918|-2.2142363208918|-2.2142363208918|-2.2142363208918||-2.2142363208918||-2.2142363208918|-2.2142363208918|-2.2142363208918|-2.2142363208918|-2.2142363208918|-2.2142363208918|-2.2142363208918|-2.2142363208918|-2.2142363208918|-2.2142363208918|-2.2142363208918|||-2.2142363208918|-2.2142363208918|-2.2142363208918|-2.2569292274215||-2.3376992507221|-2.3663324827885|-2.3814805343124|-2.3942969731309|-2.3942969731309|-2.4447743817411|-2.4519715490432|-2.4599684016011|-2.4788537837953|-2.4921976081854|-2.4921976081854|-2.4921976081854|-2.4921976081854|-2.4921976081854|-2.4968862525099|-2.5120958477781|-2.5445509387967|-2.5850567104549|-2.6289518014292|-2.6555020429139|-2.6591111024555|-2.6591111024555
10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP|1.2948148056349|1.2875720046715|||1.2796460735068|1.2796460735068|1.2796460735068|1.2746067430427|1.2728963721516|1.2692801435371|1.2692801435371|1.2692801435371|1.2692801435371|1.2692801435371||1.2692801435371|1.2692801435371|1.2692801435371|1.2692001483595|1.2691112648288|1.2690125053502|1.2625899265816|1.2625899265816|1.2625899265816|1.2625899265816|1.2625899265816|1.2625899265816|1.2625899265816|1.2625899265816|1.2625899265816|1.2625899265816|1.2625899265816|1.2625899265816|1.2625899265816|1.2625899265816|1.2625899265816||-1.3354823279298|-1.3354823279298|-1.3354823279298|-1.3354823279298||-1.3354823279298|-1.3354823279298|-1.3354823279298|-1.3354823279298|-1.3354823279298|-1.3354823279298|-1.3354823279298|-1.3354823279298|-1.3354823279298|-1.3354823279298|-1.3460914744179|-1.3617683001404|-1.3741870597606|-1.3746522549794|-1.3861249663471|-1.3861249663471|-1.3861249663471|-1.3861249663471|-1.3861249663471|-1.3890277056825|-1.3950307467394|-1.4061452921688|1.3439882824288|1.3439882824288|1.3439882824288|1.3439882824288|1.3439882824288|1.3439882824288|1.3439882824288|1.3439882824288|1.3424349632123|1.3424349632123|1.3424349632123|1.3424349632123|1.3424349632123|1.3424349632123|1.3424349632123|1.3424349632123|1.3424349632123|1.3424349632123|1.3424349632123|1.3424349632123|1.3424349632123|1.3424349632123|-1.4062659763576|-1.4062659763576|-1.4062659763576||-1.4062659763576|-1.4062659763576|-1.4062659763576|-1.4062659763576|-1.4062659763576|-1.4062659763576|-1.4062659763576|-1.4062659763576|-1.4062659763576|-1.4062659763576|-1.4062659763576|-1.4062659763576|-1.4062659763576|-1.4062659763576|-1.4062659763576|-1.4062659763576|-1.4062659763576|-1.4062659763576|-1.4062659763576|-1.4062659763576|-1.4075671517054|-1.4075671517054|-1.4075671517054|||-1.4075671517054|-1.4075671517054|-1.4075671517054|1.3433398330095|1.3433398330095||1.3433398330095|1.3433398330095|1.3433398330095||1.3433398330095|1.3433398330095|1.3433398330095|1.3433398330095|1.3433398330095|1.3337109313941|1.3057899460236|1.296823928077|1.296823928077|1.296823928077|1.296823928077|1.296823928077|1.296823928077|1.296823928077|1.296823928077|1.296823928077|1.296823928077|1.296823928077|1.296823928077|1.296823928077|1.296823928077|1.296823928077|1.296823928077|1.296823928077|1.296823928077|1.2886097780949|1.2886097780949|1.2821113373682|1.2821113373682|1.2821113373682|1.2821113373682|1.2821113373682|1.2821113373682|1.2821113373682|1.2821113373682|1.2821113373682|1.2821113373682|1.2821113373682|1.2579014396055|1.2404460946039|1.2282734225542|1.2180815880332|-1.2846622204655|-1.2846622204655|-1.2846622204655||-1.2846622204655|-1.2846622204655|-1.2846622204655|-1.2846622204655|1.2394932452429|1.2394932452429|1.2394932452429|1.2394932452429|1.2394932452429|1.2394932452429|1.2394932452429|1.2377702730219|1.235855859443|1.2337287332443|1.2313652596901|1.2287391779633|1.2211266205664|1.2211266205664||1.2211266205664|1.2211266205664|1.2042141201675|1.2042141201675|1.2042141201675|1.2042141201675|1.2042141201675|1.2042141201675|1.2020632507951|1.2020632507951|1.2020632507951|1.2011813855338|1.1966068259221|1.1966068259221||1.1966068259221|1.1826010210697|1.1826010210697|1.1822234680849|1.1822234680849|1.1803993298926||1.1803993298926|1.1643325967169|1.1564806614293|1.1466441098844|1.1466441098844|1.1466441098844|1.1466441098844|1.1466441098844|1.1373823421967|-1.2148576616884|-1.2148576616884|-1.2148576616884|-1.2148576616884|-1.2148576616884|-1.2148576616884|-1.2148576616884|-1.2198418510888|-1.2409354396368|-1.2565823688167|-1.2565823688167|-1.2565823688167|||-1.2565823688167|-1.2565823688167|-1.2565823688167|-1.2565823688167|-1.2565823688167|-1.2565823688167|-1.2565823688167|-1.2565823688167||-1.2565823688167|-1.2565823688167|-1.2565823688167|-1.2823137457788|-1.2997930376198|-1.3129543660191|-1.3129543660191|-1.3143937453194
10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP|142.00589628774|142.00589628774|142.00589628774|141.43655088829|140.42128095297|140.42128095297|140.42128095297|140.42128095297|140.30586528412|137.79651620246|-154.40568614192|-154.40568614192|-154.40568614192|-154.40568614192|-154.40568614192|-154.40568614192|-154.40568614192|-154.40568614192|-154.40568614192||-156.30020560365|-157.38866263384|-157.38866263384|-162.07740180751|-165.7665575639|-168.717282893||-170.30031334221|-174.07701255281|-174.86945757821|163.871875963|163.871875963|163.871875963|163.871875963|163.871875963|163.134345022|-174.56522053532|-174.56522053532|-174.56522053532|-175.17136540735|-177.21595685046||-178.07124995286|-178.07124995286|-178.07124995286|-178.07124995286|-178.07124995286|-179.27916525796|-179.30683934337|-179.30683934337|-179.30683934337|-179.30683934337|-179.30683934337|-179.30683934337|-179.30683934337|-179.30683934337|-179.30683934337|-179.30683934337|-179.30683934337|-179.30683934337|-179.30683934337|-179.30683934337|-179.30683934337|-179.30683934337|-181.78148690469|168.57018389009|168.57018389009|168.57018389009|168.57018389009|168.57018389009|168.57018389009|168.57018389009|168.57018389009|168.57018389009|168.57018389009|168.57018389009|168.57018389009||168.57018389009|168.57018389009|168.57018389009|168.57018389009|168.57018389009|168.57018389009|168.57018389009|168.57018389009|165.60076431988||165.52641110683|161.36510238956|161.36510238956|161.36510238956|158.34956444977|157.46366649528|157.46366649528|157.46366649528|157.07929973498|157.07929973498|157.07929973498|157.07929973498|157.07929973498||157.07929973498|157.07929973498|157.07929973498|157.07929973498|157.07929973498|157.07929973498|157.07929973498|157.07929973498|155.33293410212|155.33293410212|155.33293410212|154.6627073384|151.95412001087|-166.08796170089|-166.08796170089|-166.08796170089|-166.08796170089|-166.08796170089|-166.08796170089|-167.7155916702|-167.7155916702|-167.7155916702|-167.7155916702|-167.7155916702|-171.95732651941||-174.82672343164|-174.82672343164|-174.82672343164|-174.82672343164|-175.10191170275|-176.48990351955|-176.53406216537||-176.53406216537|-176.53406216537|-176.53406216537|-176.53406216537|-177.08238723754|-177.08238723754|-177.08238723754|-178.57448417756|-178.57448417756|-181.08275934958|169.49914714814|169.49914714814|169.49914714814|169.49914714814|169.49914714814|169.49914714814|169.49914714814|169.49914714814|169.49914714814|169.49914714814|169.49914714814|169.00331091865|169.00331091865|169.00331091865|169.00331091865|169.00331091865|169.00331091865|169.00331091865|167.18978685786|166.36199224712|164.72110280198|163.52066537188|161.96296396572|159.72162723892|159.65069177806|159.209657226|158.55022213696|158.55022213696|158.55022213696|158.55022213696|158.55022213696|158.55022213696|158.55022213696|158.55022213696|158.55022213696|158.55022213696|158.55022213696|157.47135684489|156.8408355756|156.8408355756|156.8408355756|156.8408355756|156.8408355756|156.8408355756|156.8408355756|156.8408355756|156.8408355756|156.8408355756|156.8408355756|156.8408355756|156.8408355756|156.8408355756|156.8408355756|151.94648827925|149.5077890041|149.5077890041|149.5077890041|149.5077890041|147.86647808847|147.86647808847|147.86647808847|147.86647808847|147.86647808847|147.076080458|146.92944845915||146.92944845915|146.92944845915|146.92944845915|146.92944845915|146.92944845915|146.92944845915|146.92944845915|145.86826975875||144.7091925203|142.64354436256|141.76505403892||140.53753988453||140.53753988453|140.53753988453|140.53753988453|140.53753988453|140.53753988453|140.53753988453|140.53753988453||140.53753988453|138.78139276474|138.78139276474|138.78139276474|138.78139276474|133.95376936561|132.03030784005|130.84533783985|127.2148159565|125.3086815478||124.10020538189|123.49530156931|123.49530156931|123.49530156931|123.49530156931|123.49530156931
10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP|-366.75048322738|-366.75048322738|-366.75048322738|-366.75048322738|-376.91998238101|-385.4083025669|-400.47589309734|-401.94595713738|-401.94595713738|-401.94595713738|-401.94595713738|-410.19273116989|-417.06765244619|-417.06765244619|-417.06765244619|-424.9710331191|-424.9710331191|-424.9710331191|-425.95392568788||-431.65993709787|-438.59159406273|-442.29900459282|-455.87665922368|-468.5935217774|-481.85389613179||-493.12099434565|-496.80111839187|-510.467892031|-526.48655483913|-538.3711608537|-543.46519635871|-543.53354404983|-553.84003605906|-557.65558205781|-563.88122941319|-566.85693784625|-569.90213485195|-574.12738223025|-575.75698448662||-575.75698448662|-575.75698448662|-575.75698448662|-575.75698448662|-575.75698448662|-580.4827903801|-582.20735848603|-582.20735848603|-582.20735848603|-582.20735848603|-585.57606196915|-585.57606196915|-589.27340015344|-597.8565631859|-602.99062304944|-610.28955878648|-611.40505175495|-626.08340575854|-633.39822183891|-636.89781401279|-636.89781401279|-636.89781401279|-650.60871275402|-660.2434903189|-660.2434903189|-662.7621931549|-682.59412791951|-694.52681083396|-702.4909036393|-734.73157180625|-764.77118072331|-775.09297519061|-787.547767166|-798.15305360567|-819.19227974957||-825.3442221013|-837.32968037297|-855.36076410799|-874.85084087086|-892.28981708632|-934.00534485829|-936.04760200725|-940.45360282515|-940.45360282515||-940.45360282515|-940.45360282515|-940.45360282515|-940.45360282515|-940.45360282515|-940.45360282515|-940.45360282515|-940.45360282515|-940.45360282515|-940.45360282515|-947.99288117725|-953.47265389052|-961.09183155262||-967.6647947258|-967.6647947258|-967.6647947258|-979.8553362893|885.55959825611|885.55959825611|885.55959825611|885.55959825611|885.55959825611|885.55959825611|885.55959825611|885.55959825611|885.55959825611|885.55959825611|885.55959825611|885.55959825611|885.55959825611|856.44125419299|-973.39664091518|-973.39664091518|-973.39664091518|-973.39664091518|-973.39664091518|-973.39664091518|-973.39664091518||-986.36747172408|-986.36747172408|-986.36747172408|-1002.9638574712|-1012.1570699604|-1012.6185969021|-1012.6185969021||-1021.8383418483|-1021.8383418483|-1021.8383418483|-1021.8383418483|-1023.6760512245|-1023.6760512245|-1041.7512019356|-1062.134663392|-1070.8301815467|-1072.9613067261|985.71206944315|985.71206944315|985.71206944315|985.71206944315|985.71206944315|985.71206944315|985.71206944315|985.71206944315|985.71206944315|985.71206944315|985.71206944315|-1064.0591714329|-1064.0591714329|-1064.0591714329|-1064.0591714329|-1064.0591714329|-1064.0591714329|-1064.0591714329|-1064.0591714329|-1064.0591714329|-1064.0591714329|-1064.0591714329|-1064.0591714329|-1066.6379743623|-1074.2755243566|-1082.5256418452|-1082.5256418452|-1082.5256418452|-1093.4730168843|-1093.4730168843|-1106.4781996598|-1106.4781996598|-1106.4781996598|-1107.4391768261|-1107.4391768261|-1125.6261459629|-1125.6261459629|-1135.5067800195|-1141.8455476616|-1141.8455476616|-1141.8455476616|-1141.8455476616|-1156.5561355854|-1169.8067983283|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606||1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1039.8714925606|1034.7517045162|1032.9099451649||1032.9099451649|1032.9099451649|1032.9099451649||1032.9099451649||1032.9099451649|1032.9099451649|1032.9099451649|1032.9099451649|1032.9099451649|1032.9099451649|1032.9099451649||1032.9099451649|1032.9099451649|1032.9099451649|1032.9099451649|1032.9099451649|1032.9099451649|1020.9666369345|1018.0937025188|1018.0937025188|1018.0937025188||1018.0937025188|1018.0937025188|1018.0937025188|1018.0937025188|1018.0937025188|1018.0937025188
10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP|46555.598334781|45445.109260868||||45427.057943147|45427.057943147|45427.057943147|45427.057943147|45427.057943147|45427.057943147|45427.057943147|45427.057943147|45427.057943147|45427.057943147|45427.057943147|45427.057943147|45427.057943147|43646.731047941|43088.034497712|42289.482775236|-48342.005150054|-48342.005150054|-48342.005150054|-48342.005150054|-48342.005150054|-48342.005150054|-48342.005150054|-48342.005150054|-48342.005150054|-48342.005150054|-49352.448644437|-49352.448644437|-49352.448644437|-49352.448644437|-49352.448644437|||-51411.054049375|-52870.615610417|-54086.795122685||46593.710569646|46593.710569646|46593.710569646|46593.710569646|46593.710569646|46593.710569646|46593.710569646|46593.710569646|46593.710569646|46593.710569646|46593.710569646|46593.710569646|44859.678410717|-54562.058873279|-54562.058873279|-54562.058873279|-54562.058873279|-54562.058873279|-54562.058873279|-54562.058873279|-54562.058873279|-54562.058873279|-54935.62097031|-56211.801078123|-58260.334531248|-58983.705034719|49357.428832906|49357.428832906|49357.428832906|49357.428832906|49357.428832906|49357.428832906|49357.428832906|49357.428832906|49357.428832906|49357.428832906|49357.428832906|49357.428832906|49357.428832906|49357.428832906|49357.428832906|49357.428832906|49357.428832906|47163.80981434|46520.899793711|46500.99977079|44420.555300878|42172.907778862|42172.907778862|40383.786420957|38865.318245508|37972.575828342|-43630.387342135|-43630.387342135||||-43630.387342135||-43630.387342135|-43630.387342135|-44983.763713484|-45188.915502179|-45188.915502179|-45188.915502179|-45188.915502179|-45188.915502179|-45188.915502179|-45188.915502179|-45188.915502179|-45188.915502179|-45188.915502179|-45188.915502179|-45188.915502179|-45188.915502179|-45573.795002421|-46115.327780468|-46433.697533853|-46562.441704282|-46928.631733681|-46928.631733681|-46929.035259646|-48126.705844051|-49688.00649339|43279.25892077|43279.25892077|43279.25892077|43279.25892077|43279.25892077|43279.25892077|43279.25892077|43279.25892077|43279.25892077||43279.25892077|42001.954356411|40929.949284901|39041.610316557|36432.344796174|36172.049773527|35802.277526141|34178.901884073|34178.901884073|34178.901884073|34178.901884073|34065.446537859|33903.02041711|33903.02041711|33746.148326643|33746.148326643|33746.148326643|33746.148326643|33423.498140714|32656.664600794|32595.23015513|32595.23015513|32595.23015513|32595.23015513|32595.23015513|32595.23015513|32595.23015513|32595.23015513|32595.23015513|32595.23015513|31014.144616811|29942.639931991|29942.639931991|29942.639931991|29942.639931991|29942.639931991|29942.639931991|29942.639931991|29942.639931991|29942.639931991|29942.639931991|29942.639931991|29942.639931991|29942.639931991|29942.639931991|29942.639931991|29869.358807077|29869.358807077|29869.358807077||29869.358807077|29869.358807077||-34841.896887201|-34841.896887201|-34841.896887201|-34841.896887201|-34841.896887201|-35724.329874668|-35910.366527409|-36167.073919343|-37327.304354825|-38380.338172028|-38867.042413365|-39641.158237072|35147.628662721|35147.628662721|35147.628662721|35147.628662721|35147.628662721|35147.628662721|35147.628662721|||35147.628662721||35147.628662721|35147.628662721|35147.628662721|35085.652670026|35085.652670026|33725.725188918|-41070.277245039|-41070.277245039|-41070.277245039|-41070.277245039|-41070.277245039|-41070.277245039|-41070.277245039|-41070.277245039|-41070.277245039|-41070.277245039|-42944.752494488|-43003.227015759|-43003.227015759|-43003.227015759|-44531.363350843|-44907.070389825|-46293.967099806|-49562.741222007|-51658.601357785|-52873.445953095|-54045.495503439|-54475.550559376|-55511.722843751|-56268.793634261|-56268.793634261|-56337.548482512|-56619.498313902|-57716.109237669|-58030.293878833|48437.379075982|48437.379075982|48437.379075982|48437.379075982|48437.379075982
10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP||||||||33.683180105128|33.683180105128|33.683180105128|33.683180105128|33.683180105128|33.683180105128|33.683180105128|33.683180105128|33.683180105128|33.683180105128|33.659170765247|33.659170765247|33.530016445649|33.530016445649|33.530016445649|33.530016445649|33.530016445649|33.400015433113|33.298930549805|33.298930549805|33.298930549805|33.298930549805|33.298930549805|33.298930549805|33.298930549805|33.298930549805|33.298930549805|33.298930549805|33.298930549805||33.298930549805|33.298930549805|33.298930549805|33.298930549805||33.298930549805|33.298930549805|33.298930549805|33.298930549805|33.298930549805|33.298930549805|33.298930549805|33.298930549805|33.298930549805|33.298930549805|33.298930549805|33.298930549805|33.298930549805|33.298930549805|33.298930549805|33.298930549805|33.298930549805|33.298930549805|33.298930549805|33.298930549805|33.298930549805|33.10714552158|33.049338725882|-34.203136569901|-34.203136569901|-34.203136569901|-34.203136569901|-34.203136569901|-34.203136569901|-34.203136569901|-34.203136569901|-34.203136569901|-34.203136569901|-34.203136569901|-34.203136569901|-34.203136569901|-34.27609369716|-34.27609369716|-34.292883793081|-34.308758964766|-34.454178534866|-34.459778875154|-34.459778875154||-34.459778875154|-34.463641372038|-34.524524271786|-34.524524271786|-34.524524271786|-34.524524271786|-34.524524271786|-34.524524271786|-34.524524271786||-34.673113754666|-34.673113754666|-34.673113754666||-34.692268016292|-34.692268016292|-34.692268016292|-34.77872670427||-34.77872670427|-34.844106218146|-34.844106218146|-34.99067213461|-35.003525441721|-35.056695189559|-35.162994188825|-35.186661184672|-35.238454717455|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.610054389291|33.416725785261|-34.701166876666|-34.701166876666|-34.701166876666|-34.701166876666|-34.701166876666|-34.701166876666|-34.701166876666|-34.701166876666|-34.701166876666|-34.701166876666|-34.701166876666|-34.701166876666|-34.701166876666|-34.701166876666|-35.040185460903|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617||-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.126340261617|-35.379739815706|-35.379739815706|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113||-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-35.392860754113|-36.308733153984|||-38.776371400274|-39.007078189229|-39.446754264141|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.391764642321|36.363282754829
10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP|36.196444847493|36.196444847493|36.196444847493|36.196444847493|36.196444847493|36.196444847493|36.196444847493|36.196444847493|35.815494274993|35.169993638881|34.138881035655|34.138881035655|33.654312261839|33.560346957599|33.531122713384|33.531122713384|33.531122713384|33.531122713384|33.531122713384|33.531122713384|33.531122713384|33.531122713384|33.531122713384|33.531122713384|33.531122713384|33.531122713384|33.531122713384|33.531122713384|33.531122713384|33.531122713384|33.531122713384|33.381803014871|33.271447794301|31.815497549224|31.387686715212||||31.387686715212|31.387686715212|31.387686715212|31.387686715212|31.387686715212|31.387686715212|31.387686715212|31.387686715212|31.387686715212|31.387686715212|31.387686715212|31.387686715212|31.387686715212|31.387686715212||31.387686715212|31.387686715212||31.027985239125|30.461650265694|29.991234895919|29.991234895919|29.396586291258|29.396586291258|29.176762545842|29.029736162047|28.717402142725|28.717402142725|28.717402142725|28.516854497192|-31.032404068247|-31.032404068247|-31.032404068247|-31.032404068247|-31.032404068247|-31.032404068247|-31.032404068247|-31.032404068247|-31.032404068247|-31.032404068247|-31.032404068247|-31.032404068247|-31.032404068247|-31.032404068247|-31.032404068247|-31.032404068247|-31.032404068247|-31.032404068247||-31.032404068247|-31.032404068247|-31.032404068247|-31.032404068247|-31.032404068247|-31.032404068247|-31.911004520274||29.870471639053|29.870471639053|29.870471639053|29.870471639053|29.870471639053|29.870471639053|29.870471639053|29.870471639053|29.870471639053|29.870471639053|29.870471639053|29.870471639053|29.870471639053|29.870471639053|29.870471639053|29.870471639053|29.870471639053|29.870471639053|29.870471639053|29.870471639053|29.870471639053|29.842190710059|29.525852728468|29.525852728468|28.403725253853|-30.357147913652|-30.357147913652|-30.357147913652|-30.357147913652|-30.374565325497|-30.374565325497|-30.541183694996|-30.976315216662|28.329784299205|28.329784299205|28.329784299205|28.329784299205|28.329784299205|28.329784299205|28.329784299205|28.329784299205|28.329784299205|28.296982554673|||28.010536171858|27.803373524287|27.36485947143|27.277815827966|27.277815827966|27.277815827966|27.277815827966|27.277815827966|27.277815827966||26.467982503662|26.467982503662|26.047758337402|25.867602885681|25.867602885681|25.533447650757|24.87049738973|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838||-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|-27.550934229838|||-27.550934229838|-27.550934229838|-27.550934229838|-27.792704487892|-28.025227759781|-28.233586230214|-28.523429144682|-29.498254605203|-29.859171783558|-30.287968648398|27.406721792179|27.406721792179|27.406721792179|27.406721792179||27.406721792179|27.406721792179|27.406721792179|27.406721792179||27.406721792179||27.406721792179|-30.088405183802|-30.088405183802|-30.088405183802|-30.088405183802|-30.088405183802|-30.088405183802|-30.088405183802|-30.088405183802|-30.473227982002|-30.650808868891|||-30.737009854323|-31.480876363362|-31.480876363362|-31.756529292624||-32.368365880694|-32.648686756125|-32.648686756125|-32.648686756125|-32.648686756125|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899|30.34319870899
10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP||-150.69442658978|-150.69442658978|-150.69442658978|-150.69442658978|-150.69442658978|-150.69442658978|-150.69442658978|-150.69442658978|-150.69442658978|-150.69442658978|-150.69442658978|-150.69442658978|-150.69442658978|-150.69442658978|-150.69442658978|-150.69442658978|-150.69442658978|-150.69442658978|-150.69442658978|-150.69442658978|-150.69442658978|-150.69442658978|-150.69442658978|-150.69442658978||-150.77158509976|-151.72508244137|-151.72508244137|-151.72508244137|-153.30564715708|-154.56183017453|-154.62425574948|-154.69361749942|-155.14565995949|-155.14565995949||-155.14565995949|-155.14565995949|-155.92674069073|-155.92674069073|-156.06387739596|-156.06387739596|-156.45986377329|-157.05538737443|-157.05538737443|-157.56154152715|-157.9572683635|-159.50807595944|-160.50897328827|-160.74385569284|-160.74385569284|-160.74385569284|-160.74385569284|-160.74385569284|-160.74385569284|-160.74385569284|-160.74385569284|-160.74385569284|-162.43761743649|-164.31957492943|-165.35508325493|-165.61675917214|-165.90751019127|-166.98835417183|-166.98835417183|-166.98835417183|-167.93150463537|160.70650509373|160.70650509373|160.70650509373|160.70650509373|160.70650509373|160.70650509373|160.70650509373|160.70650509373|160.70650509373|160.70650509373|160.70650509373|160.70650509373|160.70650509373|160.70650509373|154.89611677081|154.76648030785|154.76648030785|154.76648030785|154.76648030785|154.76648030785|154.76648030785|154.76648030785|154.76648030785|154.76648030785|154.76648030785|153.87219791093|153.87219791093|153.85280920566|153.85280920566|153.85280920566|153.66978800629|153.13309778477|-163.89110229421|-163.89110229421|-163.89110229421|-163.89110229421|-165.32344699357|-166.58160777063|-168.70178641181|-169.83940627805|-169.83940627805|-169.83940627805|-169.83940627805|-169.83940627805|-169.83940627805|-170.43267364228|-171.09185960253|-171.41384206766|-171.41384206766|-171.41384206766|-171.41384206766|-171.41384206766|162.40011731943||162.40011731943|162.40011731943|162.40011731943|162.40011731943|162.40011731943|162.40011731943|162.40011731943|162.40011731943|162.40011731943|162.40011731943|160.88901924381|159.82113249313|159.52608949769|159.52608949769|159.19565499743|155.49517221937|155.32796913263|153.1977434807|151.00478318515|151.00478318515|151.00478318515|151.00478318515|151.00478318515|151.00478318515|144.17198131684|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543||-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-148.60690684543|-150.03786781293|-150.03786781293|-150.03786781293||||-150.03786781293|-150.03786781293|-150.03786781293|-150.03786781293|-150.03786781293|-150.03786781293|-150.03786781293|-150.03786781293|-150.03786781293|-150.03786781293|-150.03786781293|-150.03786781293|-150.5420753477|-151.33960953046|-151.33960953046|-151.33960953046|-152.59956614495|-152.6661846055|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|-153.05293889543|149.00926489195|149.00926489195||||149.00926489195|149.00926489195|149.00926489195|149.00926489195|149.00926489195|149.00926489195|149.00926489195|149.00926489195|149.00926489195|149.00926489195|149.00926489195|149.00926489195|149.00926489195|149.00926489195|149.00926489195|149.00926489195
10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP|3.5792488044028||||3.5463875736931|3.5246759920624|3.5246759920624|3.5190844170812|3.5149151558221|3.5149151558221|3.5149151558221|3.5149151558221|3.5149151558221|3.5149151558221|3.5149151558221|3.5149151558221|3.5093501535324|-3.6943292688642|-3.6943292688642|-3.6943292688642|-3.6943292688642|-3.6943292688642|-3.6943292688642|-3.6943292688642|-3.7214769601065|-3.7382431941805|-3.7382431941805|-3.7952703058253|-3.8091891539903|-3.8229878757631|-3.8727643196489|-3.9291825365916|-3.9540703611709|-3.9540703611709|-3.9540703611709|-3.9540703611709||-3.9540703611709|-3.9540703611709|-3.9662597391754|||-3.9662597391754|-3.9752886133889|-3.9880984709771|-3.9932329043576|3.7966712003898|3.7966712003898|3.7966712003898|3.7966712003898|3.7966712003898|3.7966712003898|3.7966712003898|3.7966712003898|3.7966712003898|3.7966712003898|3.7966712003898|3.7966712003898|3.7966712003898|3.7966712003898|3.7966712003898|3.7966712003898|3.7966712003898|3.7966712003898|3.7966712003898|3.7966712003898|3.7966712003898|3.7966712003898|3.7966712003898|3.7966712003898|3.7966712003898|3.7966712003898|3.7966712003898|3.7966712003898|3.770190226364|3.7344262990812|3.7344262990812|3.7344262990812|3.7344262990812|3.7344262990812|3.7344262990812|3.7344262990812||3.7344262990812|3.7149181005535|3.6882422099707|3.6580469884472|3.6488234910942|3.6488234910942|3.5953522462219|3.5953522462219|3.5953522462219|3.5953522462219|3.5953522462219|3.5953522462219|3.5953522462219|3.5953522462219|3.5953522462219||3.5953522462219|3.5953522462219|3.5953522462219||3.5953522462219|-3.9277473599046|-3.9277473599046|-3.9277473599046|-3.9358304110202|-3.9425893588234|-3.973432611908|-4.0243695438852|-4.068744043614|-4.0841599748152|-4.1175834424224|-4.1175834424224|-4.1175834424224|-4.1175834424224|-4.1175834424224|-4.1695371741416|-4.2005968485014|-4.2151076168634|-4.2512306737478|-4.2741453170308|-4.2818279398291|-4.3070311692919|-4.313923335469|-4.3286561548359|-4.3286561548359|-4.3286561548359|-4.3286561548359|-4.3286561548359|-4.3286561548359|-4.3286561548359|-4.3418401942923|-4.3520446868157|3.9995749473307|3.9995749473307|3.9734162224369|3.9637959945022|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9093706023702|3.9015230218579|3.7950258034258|3.7366953445572|3.7141059055481|3.6928951756329|3.6298835560316|3.6176483680401||3.6072819396785|3.6072819396785|3.5154714904365|3.5154714904365|3.4908290319159|3.4908290319159|3.455314256815|3.455314256815|3.455314256815|3.4210052824656|3.4210052824656|3.4174350510791|3.4174350510791|3.4174350510791|3.3432610841542|-3.6039590278712|-3.6039590278712|-3.6039590278712|-3.6039590278712|-3.6039590278712|-3.6039590278712|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622||-3.6046069089622||-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|||-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6046069089622|-3.6495632268821|-3.6822926046489||3.3659220135158|3.3659220135158|3.3659220135158|3.3659220135158|3.3659220135158|3.3659220135158|3.3659220135158|3.3659220135158|3.3659220135158|3.3659220135158|3.3659220135158|3.3659220135158|3.3659220135158|3.2943577938549|3.0965194848329|3.0965194848329|3.0965194848329|3.0422439075344|3.0363821030583|3.0009801256355|2.9894223464524
10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP|376.40970107672|376.40970107672|376.40970107672|||376.40970107672|376.40970107672|376.40970107672|376.40970107672|376.40970107672|376.40970107672|376.40970107672|376.40970107672|376.40970107672|376.40970107672|376.40970107672|376.40970107672|376.40970107672|376.40970107672|376.40970107672|376.40970107672|376.40970107672|376.40970107672|376.40970107672|376.40970107672||376.40970107672|376.40970107672|376.40970107672|376.40970107672|368.66762836313|-392.55159335977|-392.55159335977|-392.55159335977|-392.55159335977|-392.55159335977|||-392.55159335977|-392.55159335977|||-392.55159335977|-392.55159335977|-392.55159335977|-392.55159335977|-392.55159335977|-392.55159335977|-392.55159335977|-392.55159335977|-392.55159335977|-397.39065928863|-400.54517698737|-401.60575220818|-403.89528023132|-404.11464721637|-404.11464721637|-404.11464721637|-404.11464721637|-404.11464721637|-404.11464721637|-407.3390706375|-407.3390706375|-407.59896737499|-410.87526836419|-410.87526836419|-413.30585373799|-415.7842819311|-415.82206026214|-415.82206026214|-415.82206026214|-419.92846945943|-419.92846945943|-422.47607717715|-423.73284271204|-423.73284271204|-423.73284271204|-423.73284271204|-423.73284271204|-423.73284271204|-423.73284271204|-423.73284271204|-423.73284271204|-423.73284271204|-423.73284271204|-423.73284271204|-423.73284271204|-423.73284271204|-423.73284271204|-423.73284271204|-423.73284271204|-424.14760301337|-425.60844779264|-435.45383088071|-438.2820343119|-444.54051345939|-444.54051345939|-444.54051345939|-449.04501495488|-453.93890550542|-463.37656167269|-466.86284630299|-471.95871811443|424.07099303125|424.07099303125|424.07099303125|424.07099303125|424.07099303125|424.07099303125|424.07099303125|424.07099303125|424.07099303125|424.07099303125|424.07099303125|424.07099303125|424.07099303125|424.07099303125|424.07099303125|424.07099303125|424.07099303125||424.07099303125|424.07099303125|424.07099303125|424.07099303125|424.07099303125|424.07099303125|424.07099303125|424.07099303125|423.07888114584|413.54182857511|413.54182857511|412.48503059764|412.48503059764||412.48503059764|412.48503059764|410.65003399737|403.05559333041|394.50621481157|390.10729055085|390.10729055085|390.10729055085|388.23032283428|382.92258092698|381.10367754044|381.10367754044|381.10367754044|380.22630837826|376.69589819807|369.85764536646|369.85764536646|369.85764536646|369.85764536646|369.85764536646|369.85764536646|369.85764536646|369.85764536646|352.71007594851|-397.5897449266|-397.5897449266|-397.5897449266|-397.5897449266|-397.5897449266|-397.988605474|-403.20956163778|-407.01062404198|-407.07917998628|-407.07917998628|-407.07917998628||-407.07917998628|-407.07917998628|-407.07917998628|-407.07917998628|-423.64353331809|-434.04837035343|395.49465994065|395.49465994065|395.49465994065|395.49465994065|395.49465994065|395.49465994065|395.49465994065|||395.49465994065|395.49465994065|395.49465994065|395.49465994065|||395.49465994065|395.49465994065|395.49465994065|395.49465994065|395.49465994065|395.49465994065|395.49465994065|395.49465994065|395.49465994065|395.49465994065|395.49465994065|||395.49465994065|395.49465994065|395.49465994065|388.21628882294|387.61999157131|387.61999157131||387.61999157131|387.61999157131|387.61999157131|378.79999063478|367.66665626087|363.2962847343|-406.51889986567|-406.51889986567||-406.51889986567|-406.51889986567|-406.51889986567|-406.51889986567|-406.51889986567|-406.51889986567|-406.51889986567|-409.5765554063||||||||-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682|-416.80128137682
10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP|1.6493299570136|1.5983965294758|||1.5983965294758|1.5983965294758|1.5983965294758|1.5937739430975|1.5788237684973|1.5788237684973|1.5788237684973|1.5788237684973|1.5788237684973|1.5788237684973||1.5788237684973|1.5788237684973|1.5788237684973|1.5788237684973|1.5585478735569|1.5585478735569|1.551719878846|1.5141332466665|1.4690368726588|1.4594854397615|1.4355394159247|1.4128216079528|-1.6103437795984|-1.6103437795984|-1.6426041804803|-1.6584490894226|-1.6654989983139|-1.6694433452351|-1.6815967686951|-1.6815967686951|-1.7001074760026||-1.7223490539655|-1.7223490539655|-1.7223490539655|-1.7287211421977||-1.7317756159805|-1.7317756159805|-1.7317756159805|-1.7317756159805|-1.7317756159805|-1.7317756159805|-1.7317756159805|-1.7603062505747|-1.7814393028369|-1.7814393028369|-1.7814393028369|-1.7814393028369|-1.7814393028369|-1.7814393028369|-1.7814393028369|-1.7814393028369|-1.7814393028369|-1.8077104008585|-1.842914012527|-1.842914012527|-1.9293489295636|-1.9954307440371|-1.9954307440371|-2.0080806124644|-2.0080806124644|-2.0080806124644|-2.0506451315832|-2.1207167911476|-2.134685336213|-2.148539276764|-2.196710350166|-2.2524671615717|-2.2524671615717|-2.2524671615717|-2.2524671615717|-2.2524671615717|-2.2749635446466|-2.3127372649419|-2.3274858690089|-2.3338732163979|-2.3925898234996|-2.3925898234996|-2.3925898234996|-2.3925898234996|-2.3925898234996|-2.4417663725386|-2.4575182499897||-2.4622423982633|2.0713518428767|2.0713518428767|2.0713518428767|2.0713518428767|2.0713518428767|2.0713518428767|2.0713518428767|2.0713518428767|2.0713518428767|2.0713518428767|2.0065020905561|1.9258798617539|1.9258798617539|1.9258798617539|1.9258798617539|1.9258798617539|1.9258798617539|1.9258798617539|1.9258798617539|1.9258798617539|1.9258798617539|1.9258798617539|||1.9258798617539|1.8854221655724|1.8721356870728|1.8717108157923|1.8717108157923||1.8580120832446|1.8405689299904|1.8336954464587||1.8336954464587|1.8336954464587|1.8226488124776|1.8226488124776|1.7873876504818|1.7643482846458|1.7643482846458|1.7643482846458|1.7643482846458|1.7643482846458|1.7643482846458|1.7387203157433|1.6674669981542|-1.7975716369458|-1.7975716369458|-1.8139684881444|-1.8246006427993|-1.8246006427993|-1.8246006427993|-1.8246006427993|-1.8246006427993|-1.8246006427993|-1.8246006427993|-1.8495563267326|-1.8706180981635|-1.8784645256995|-1.8837216302199|-1.8837216302199|-1.8991351110453|1.6693105774336|1.6693105774336|1.6693105774336|1.6693105774336|1.6693105774336|1.6693105774336|1.6693105774336|1.6693105774336|1.6693105774336|1.6693105774336|1.6693105774336|1.6693105774336|1.6459005560271|1.5622572886589|1.5622572886589|1.5622572886589||1.555589060583|1.555589060583|1.555589060583|1.555589060583|1.555589060583|1.555589060583|1.555589060583|1.555589060583|1.555589060583|1.555589060583|1.555589060583|1.555589060583|1.5400989503753|1.5334432623002|1.5236533702872|1.5236533702872|1.5236533702872|1.5236533702872||1.5236533702872|1.5236533702872|1.5236533702872|1.5236533702872|1.5236533702872|1.5236533702872|1.5236533702872|1.5236533702872|1.5236533702872|1.5236533702872|1.5236533702872|1.5236533702872|1.4662815267799|1.364201664368||1.2685574551862|1.2517235681756|1.2517235681756|1.2517235681756|1.2517235681756|1.2517235681756||-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.4747057220354|-1.5551305424302|-1.5551305424302|-1.7529228341943|1.4875955782302|1.4875955782302|||1.4875955782302|1.4589950267879|1.4255500771832|-1.6924117151468|-1.6924117151468|-1.6924117151468|-1.6924117151468|-1.6924117151468||-1.6924117151468|-1.6924117151468|-1.6924117151468|-1.6924117151468|-1.6924117151468|-1.7487907546062|-1.7881008538161|-1.8178898992974
10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP|-4.9986925401834||||-4.9986925401834|-4.9986925401834|-5.0659884363174|-5.0659884363174|-5.0659884363174|-5.0659884363174|-5.0659884363174|-5.0714053437738|-5.0714053437738|-5.1578542556007|-5.1578542556007|-5.1578542556007|-5.1578542556007|-5.1578542556007|-5.1578542556007|-5.1578542556007|-5.1578542556007|-5.1578542556007|-5.1578542556007|-5.2206733079874|-5.2206733079874|-5.2206733079874|-5.2206733079874|-5.2206733079874|-5.2206733079874|-5.2206733079874|-5.2206733079874|-5.2229704163829|-5.2794114243498|-5.2982349011093|-5.3202469818753|-5.3202469818753||-5.3202469818753|-5.3502746150408|-5.4067296263313|||-5.4067296263313|-5.4067296263313|-5.4067296263313|-5.4067296263313|-5.4067296263313|-5.4391441076703|-5.4771582472991|-5.4771582472991|-5.4771582472991|-5.4771582472991|-5.5165096522821|-5.5165096522821|-5.5165096522821|-5.5165096522821|-5.5165096522821|-5.5165096522821|-5.5165096522821|-5.5165096522821|-5.5165096522821|-5.5165096522821|-5.5165096522821|-5.5165096522821|-5.5165096522821|-5.5165096522821|-5.621677398842|-5.6554796293423|-5.6554796293423|-5.6554796293423|-5.6554796293423|-5.6554796293423|-5.6554796293423|-5.6554796293423|-5.6554796293423|-5.6554796293423|-5.6554796293423|-5.6554796293423|-5.7271996421996|-5.75355515694|-5.7839501722585|-5.8239465847988||-5.8239465847988|-5.8239465847988|-5.8239465847988|-5.8239465847988|-5.8482740869543|-5.8937385414349|-5.8937385414349|-5.8937385414349|-5.8937385414349|-5.8937385414349|-5.8937385414349|-5.8937385414349|-6.0703341664256|-6.0703341664256|-6.0703341664256|-6.0714824134974|-6.1544250045516|-6.1826944389054|-6.1835178929523||-6.1835178929523|-6.1835178929523|-6.207861391845|-6.207861391845|-6.2781796368654|-6.3979771040872|-6.4755302693|-6.5016739589674|-6.5016739589674|-6.5016739589674|-6.5385266390887|-6.621696084456|-6.6937602112552|-6.6937602112552|-6.6937602112552|-6.6937602112552|-6.7158448508339|-6.8031607260259|6.254916752685|6.254916752685|6.254916752685|6.254916752685|6.254916752685|6.254916752685|6.254916752685|6.254916752685|6.254916752685|6.2388478374915|6.2388478374915|6.2388478374915|6.2388478374915|6.2388478374915|6.2388478374915|6.2388478374915|6.2120530976672|6.0622812789699|6.0208680676112|6.0187421691296|5.8763800077833|5.8598669826098|5.8147760044656|5.8147760044656|5.8147760044656|5.736973406112|5.6837939907442|5.6837939907442|5.6736600585923|5.6256943667884|5.6256943667884|5.6256943667884|5.6256943667884|5.6256943667884|5.5391049081479|5.4501164151998|5.3411312635264|5.3411312635264|5.2907012364954|5.2766219725937|5.2766219725937|5.2766219725937|5.2766219725937|5.2766219725937|5.2766219725937|5.2766219725937|5.2766219725937||5.2766219725937|5.2766219725937|5.2766219725937|4.9540241946479|4.9333603105832|4.8649502782452|4.8649502782452|4.8649502782452|4.8649502782452|4.8649502782452|4.8138337696513|4.7971402437255|4.7971402437255|4.7699728580558|4.7699728580558|4.7699728580558|4.7058924741023|4.7058924741023|4.5004359954456|4.3627066870375|-5.0297700807072|4.6393103811879|4.6393103811879|4.6393103811879|4.6393103811879|4.6393103811879|4.6393103811879|4.6393103811879|4.6393103811879|4.6393103811879|4.622287764946|4.622287764946|4.622287764946|4.622287764946|4.6136528549364|4.5151699182911|4.4275310703325|4.4275310703325|4.4275310703325|4.343367756319||4.2931862284871||4.2679847269293|4.2455383173885|4.2280104268556|4.2280104268556|4.1972338743746|4.1574819957481|-4.6350201757597|||-4.6350201757597|-4.6350201757597|-4.6350201757597|-4.6350201757597|-4.6350201757597|-4.6350201757597|-4.6350201757597|-4.7355781828747|-4.8906424084621||-5.2357136981705|-5.256205681777|-5.256205681777|-5.256205681777|-5.2957838418484|-5.3297600881259|-5.3530665388814|-5.3616287173132|-5.3616287173132|-5.3616287173132|-5.3616287173132|-5.3616287173132|-5.3616287173132|-5.3616287173132|-5.3616287173132|-5.3616287173132|-5.3616287173132|-5.3616287173132|-5.3616287173132|-5.3616287173132|-5.3616287173132
10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP|-3503.3240783326|-3503.3240783326|-3503.3240783326|||-3583.6934203696|-3673.0782967525|-3673.0782967525|-3696.1981075028|-3720.6766759294|-3720.6766759294|-3914.0851954771|-4043.0681425643|-4043.0681425643|-4073.4090472937|-4244.3433858819|-4349.8259843132|3702.992611959|3702.992611959|3688.3251243989|3559.8056937765|3533.5376865587|3533.5376865587|3533.5376865587|3533.5376865587||3533.5376865587|3533.5376865587|3533.5376865587|3533.5376865587|3533.5376865587|3461.7085406208|3375.7872673565|3312.6386016747|3312.6386016747|3303.4873351941|||3259.4995842416|3259.4995842416|||3259.4995842416|3259.4995842416|3259.4995842416|3259.4995842416|3259.4995842416|3207.2217089403|3207.2217089403|3195.3864320169|3195.3864320169|3195.3864320169|3088.762702241|2967.5141136011|2898.3490151123|2778.165572347|2632.2032805167|2632.2032805167|2632.2032805167|2632.2032805167|2609.6703116852|2594.6336796502|2577.3707551669|2520.3844767061|2520.3844767061|2520.3844767061|2520.3844767061|2493.8697243286|2493.8697243286|2478.7441381428|2471.9878438173|2471.9878438173|2471.9878438173|2444.1207948362|2444.1207948362|2402.3564387069|2392.0627096744|2364.1514934251|2364.1514934251|-2709.9772434245|-2709.9772434245|-2709.9772434245|-2709.9772434245|-2709.9772434245|-2709.9772434245|-2709.9772434245|-2709.9772434245|-2709.9772434245|-2709.9772434245|-2709.9772434245|-2754.9747149161|-2802.1941276845|-2816.8823640939|-2866.0772188797|-2866.0772188797|-2866.0772188797|-2866.0772188797|-2866.0772188797|-2866.0772188797|-2866.0772188797|-2866.0772188797|-2866.0772188797|-2866.0772188797|-2866.0772188797|-2866.0772188797|-2866.0772188797|-2866.0772188797|-2866.0772188797|-2866.0772188797|-2866.0772188797|-2866.0772188797|-2866.0772188797|-2866.0772188797|-2866.0772188797|-2866.0772188797|-2888.4191320885|-2900.702632208|-2900.702632208|-2915.2251468978|2676.0836804441||2676.0836804441|2676.0836804441|2676.0836804441|2676.0836804441|2676.0836804441|2676.0836804441|2676.0836804441|2676.0836804441|2676.0836804441|2676.0836804441|2676.0836804441|2676.0836804441|2676.0836804441||2643.9818671601|2634.9798524001|2613.3109471112|2466.4566079013|2454.951786557|2423.6032670292|2423.6032670292|2423.6032670292|2423.6032670292|2423.6032670292|2423.6032670292|2423.6032670292|2423.6032670292|2423.6032670292|2423.6032670292|2423.6032670292|2423.6032670292|2423.6032670292|2423.6032670292|2423.6032670292|2423.6032670292|2412.8925189214|2332.6583543571|2217.3981715079|2150.9979683421|2135.5532981579|2126.7258868421|2116.8371876503|2116.8371876503|2116.8371876503|2116.8371876503|2116.8371876503|2116.8371876503|2115.3746529448|-2263.7453300633||-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|||-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|||-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|||-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633|-2263.7453300633||-2263.7453300633|-2263.7453300633|-2263.7453300633|-2267.4948111814|-2275.9812483721|-2275.9812483721|-2290.5347204135|-2322.8848517649||-2322.8848517649|-2322.8848517649|-2322.8848517649|-2322.8848517649|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897||||||||2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897|2190.7896065897
10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP|2.1902861079759|2.1902861079759|2.1798934535807||2.1798934535807|2.1798934535807|2.1798934535807|2.1665482870546|2.159498094608|2.1511089924195|2.1442703454115|2.1442703454115|2.1354507581261|2.1354507581261|2.1354507581261|2.1354507581261|2.1354507581261|2.1354507581261|2.1354507581261|2.1354507581261|2.1354507581261|2.1354507581261|2.1354507581261|2.1354507581261|2.1354507581261|2.123087341877|2.123087341877|2.1112081555219|2.1018979447518|2.0754421703721|2.0621579612521|2.0440643987422|2.0267380963172|2.0224868468008|2.004985470635|1.9905393731399||||1.964779682584|1.964779682584|||1.964779682584|1.9577226364873|1.9577226364873|1.9577226364873|1.9577226364873|1.9577226364873|1.9577226364873|1.9577226364873|1.9577226364873|1.9577226364873|1.9577226364873||1.9577226364873|1.9577226364873|1.9577226364873|1.948025156421|1.9411390637496|1.934043404696|1.9178260136949|-2.0129211645487|-2.0129211645487|-2.0129211645487|-2.0129211645487|-2.0129211645487|-2.0129211645487|-2.0129211645487|-2.0129211645487|-2.0129211645487|-2.0210234766937|-2.0233593854348|-2.0366571635433|-2.0366571635433|-2.0366571635433|-2.0366571635433|-2.0366571635433|-2.0366571635433|-2.0366571635433||-2.0366571635433|-2.0366571635433|-2.0366571635433|-2.0366571635433|-2.0366571635433|-2.0366571635433|-2.0457301438328|-2.0547513848802|-2.0547513848802|-2.0547513848802|-2.0547513848802|-2.0547513848802|-2.0716284348708|-2.0716284348708|-2.0716284348708|-2.0716284348708|-2.0857141197147|-2.0857141197147|-2.1129673363624|-2.1129673363624|-2.1129673363624|-2.1129673363624|-2.1129673363624|1.9999400163312|1.9999400163312|1.9999400163312|1.9999400163312|1.9999400163312|1.9999400163312|1.9999400163312|1.9999400163312|1.9999400163312|1.9999400163312|1.9999400163312|1.9999400163312|1.9999400163312|1.9999400163312|1.9999400163312|1.9999400163312|1.9999400163312|1.9999400163312|1.9999400163312|1.9999400163312|1.9999400163312|1.9999400163312|1.9999400163312|1.9999400163312|1.9999400163312||1.9999400163312||1.9915926810423|1.9915926810423|1.9887564575132|1.9887564575132|1.9875072412421|1.9677857881044|1.9575525197438|1.9575525197438|1.9575525197438|1.9472805827913|1.918645113713|1.9106547044931|1.9106547044931|1.9106547044931|1.9106547044931|1.9106547044931|1.9106547044931|1.9106547044931|1.9106547044931|1.9106547044931|1.9106547044931|1.9106547044931|1.9106547044931|1.9106547044931|1.9106547044931|1.9106547044931|1.9106547044931|1.9073941097456|1.8987712314612|1.8730791598433|1.8656435045791|1.8351594643673|1.8312931823084|1.8312931823084|1.8312931823084|1.8312931823084|1.8312931823084|1.8312931823084|1.769214569126|-1.8355988027543|-1.8355988027543|-1.8355988027543|-1.8355988027543|-1.868443091919|-1.8721697032619|-1.8721697032619|-1.8721697032619|-1.8721697032619|-1.8721697032619||-1.8721697032619|-1.8721697032619|-1.8721697032619||-1.8721697032619|-1.8721697032619|-1.8721697032619|-1.8721697032619|-1.8721697032619|-1.8721697032619|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903||-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903||-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|||-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903|-1.8807948732903||-1.8807948732903|-1.8892165317061|1.7565953606391|1.7565953606391|1.7565953606391||1.7565953606391|1.7565953606391|1.7565953606391|1.7565953606391|1.7565953606391|1.7565953606391|1.753994835088|-1.8567825317148|-1.8567825317148|-1.8567825317148|-1.8567825317148|-1.8567825317148|-1.8567825317148|-1.8567825317148|-1.8567825317148|-1.8567825317148|-1.8567825317148|-1.8567825317148
10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP||-3340.9553551687|-3340.9553551687|-3340.9553551687|-3340.9553551687|-3340.9553551687|-3340.9553551687|-3340.9553551687|-3340.9553551687|-3340.9553551687|-3340.9553551687|-3340.9553551687|-3340.9553551687|-3340.9553551687|-3340.9553551687|-3340.9553551687|-3340.9553551687|-3340.9553551687|-3340.9553551687|-3340.9553551687|-3395.061505743|-3467.7350063811|-3488.5944515346|-3517.7585821414|-3517.7585821414||-3615.0095357127|-3641.9588967253|-3641.9588967253|-3641.9588967253|-3735.7876630281|-3802.4862922534|-3848.8532875655|-3848.8532875655|-3848.8532875655|-3848.8532875655||-3848.8532875655|-3848.8532875655|-3848.8532875655|-3848.8532875655|-3848.8532875655|-3848.8532875655|-3848.8532875655|-3848.8532875655|-3848.8532875655|-3848.8532875655|-3848.8532875655|-3848.8532875655|-3912.7814306283|-3944.7571451426|-3952.8968279362|-3977.9964754847|-4030.6005870181|-4030.6005870181|-4053.3339855757|-4080.4431920688|-4080.4431920688|-4088.6591022986|-4134.1212247763|-4191.5235830847|-4192.6337077423|-4192.6337077423|-4192.6337077423|-4192.6337077423|-4192.6337077423|3818.8105444446|3818.8105444446|3818.8105444446|3818.8105444446|3818.8105444446|3818.8105444446|3818.8105444446|3818.8105444446|3818.8105444446|3818.8105444446|3818.8105444446|3818.8105444446|3818.8105444446|3818.8105444446|3730.6228271607|3652.8031412896|3608.225712544|3578.4174583823|3565.9638426469|3550.1528921567|3550.1528921567|3539.9233236503|3539.9233236503|3515.516448951|3515.516448951|3398.5182766122|3388.4647517913|3276.0719464348|-3493.7061949381|-3493.7061949381|-3493.7061949381|-3493.7061949381|-3493.7061949381|-3493.7061949381|-3493.7061949381|-3493.7061949381|-3493.7061949381|-3493.7061949381|-3493.7061949381|-3493.7061949381|-3493.7061949381|-3493.7061949381|-3493.7061949381|-3493.7061949381|-3493.7061949381|-3493.7061949381|-3493.7061949381|-3493.7061949381|-3493.7061949381|-3493.7061949381|-3493.7061949381|-3493.7061949381|-3497.6064135039|-3497.6064135039|-3510.8404594487||-3538.3227327208|3367.4808770849|3367.4808770849|3367.4808770849|3367.4808770849|3367.4808770849|3367.4808770849|3367.4808770849|3367.4808770849|3367.4808770849|3367.4808770849|3367.4808770849|3367.4808770849|3359.7009745387|3338.5010828208|3330.8900920231|3303.211213359|3259.9569037322|3208.2648012333|3208.2648012333|3208.2648012333|3208.2648012333|3208.2648012333|3208.2648012333|3188.7942235926|3117.938026214|3085.9866957933|3061.1518842148|3030.4465380165|3027.3850422405|3026.7990075675|3026.7990075675|3026.7990075675|3026.7990075675|3026.7990075675|3026.7990075675|3026.7990075675|3026.7990075675|3026.7990075675|3026.7990075675|3026.7990075675|3026.7990075675|2874.2260430824|2874.2260430824|2874.2260430824|2874.2260430824|2874.2260430824|2874.2260430824|2874.2260430824||-3143.0852646497|-3143.0852646497|-3143.0852646497|-3143.0852646497|-3143.0852646497|-3143.0852646497|-3143.0852646497|-3143.0852646497|-3143.0852646497|2875.2218954942|2875.2218954942|2866.986520507||||2866.986520507|2866.986520507|2866.986520507|2866.986520507|2837.7628005633|2803.9586672926|2696.0096303251|2656.4603982512|2656.4603982512|2656.4603982512|2643.8448869458|2624.9003936156|2624.9003936156|2624.9003936156|2596.7782151284|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2820.544548585|-2834.1121925603|-2834.1121925603|-2834.1121925603|-2834.1121925603|-2834.1121925603|-2856.8468806226|-2878.7743118029|-2883.4535311734|-2883.4535311734|-2883.4535311734|-2883.4535311734|-2975.2261457483|2541.8134003108|2541.8134003108||||2540.1260003453|-2858.5621851161|-2858.5621851161|-2858.5621851161|-2858.5621851161|-2899.124650129|-2926.80516681|-2942.9014405062|-2942.9014405062|2662.0627698913|2662.0627698913|2662.0627698913|2662.0627698913|2662.0627698913|2662.0627698913|2659.0141887681
10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239||||||||-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-24.934030146239|-25.114433998231
10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP|2.6246890461439||||2.5894351643847|2.5894351643847|2.5894351643847|2.5894351643847|2.5894351643847|2.5894351643847|2.5894351643847|2.5894351643847|2.5894351643847|2.5894351643847|2.5894351643847|2.5894351643847|2.5894351643847|2.544372430833|2.5043027173499|2.487003009741|2.4511143424163|2.4445715588607|2.4123018231963|2.4025575283473|2.374392015368|2.374392015368|2.3504355821679|-2.5780616999743|-2.5780616999743|-2.5780616999743|-2.5780616999743|-2.5780616999743|-2.5780616999743|-2.5780616999743|-2.5780616999743|-2.5780616999743||-2.5780616999743|-2.5780616999743|-2.5780616999743|||-2.5780616999743|-2.5780616999743|-2.5780616999743|-2.5780616999743|-2.5780616999743|-2.5780616999743|-2.5780616999743|-2.6211796867713|-2.6340885413868|-2.6495428232333|-2.6581240356631|-2.6581240356631|-2.6581240356631|-2.6581240356631|-2.6581240356631|-2.6581240356631|-2.6581240356631|-2.6581240356631|-2.6581240356631|-2.6581240356631|-2.6581240356631|-2.6581240356631|-2.6581240356631|-2.7040267322534|2.4369776061335|2.4369776061335|2.4369776061335|2.4369776061335|2.4369776061335|2.4369776061335|2.4199749817626|2.3944167285248|2.3399075831621|2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959||2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959||2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959|2.2614662548959|2.2541374462868|2.2541374462868|2.2541374462868|2.2358243035888|2.2358243035888|2.2358243035888|2.2358243035888|2.2358243035888|2.2358243035888|2.2358243035888|2.2358243035888|2.2358243035888|2.2358243035888|2.2358243035888|2.2358243035888|2.2358243035888|2.1992491138882|2.1369435801447|2.0727489601805|2.0727489601805|2.0727489601805|2.0727489601805|2.0727489601805|2.0727489601805|2.0727489601805|2.0727489601805|2.0727489601805|2.0727489601805|2.0727489601805|2.0727489601805|2.0727489601805|2.0727489601805|2.0727489601805|2.0727489601805|2.0727489601805|2.0727489601805|2.0727489601805|2.0719432710756|2.0482703049038|2.041966990084|2.0182965369694|1.9819962549731|1.973499373419|1.973499373419|1.973499373419|1.973499373419|1.973499373419|1.973499373419|1.973499373419|1.973499373419|1.973499373419|1.973499373419|1.973499373419|1.973499373419|1.973499373419||1.9416659450343|1.9246288378824|1.8890320680527|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|-2.032745386086|1.9338327782119|1.9338327782119|1.9175919842681|1.8983909140181|1.8983909140181|1.8983909140181|1.8965454510132|1.8844949461|1.8738832713252|1.8641964105957|1.8641964105957|1.8641964105957|1.8641964105957|1.8579960032959|1.8311066809251|-1.9509080094255|-1.9509080094255|-1.9509080094255|-1.9509080094255||-1.9509080094255||-1.9509080094255|-1.9509080094255|-1.9509080094255|-1.9509080094255|-1.9509080094255|-1.9509080094255|-1.9509080094255|||-1.9509080094255|-1.9509080094255|-1.9509080094255|-1.9509080094255|-1.9509080094255|-1.9509080094255|-1.9509080094255|-1.9537866956831|-1.9719852812689||-2.0372058426452|-2.0696732043241|-2.0757479732803|-2.0874977117966|-2.1031037624086|-2.1031037624086|-2.1031037624086|-2.1301153032211|-2.1556836596493|-2.1968707101615|1.9956101099312|1.9956101099312|1.9956101099312|1.9956101099312|-2.1575528538049|-2.1575528538049|-2.1575528538049|-2.1575528538049|-2.1575528538049|-2.1575528538049|-2.1575528538049
10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP||||||||-49.247390638274|-50.891545916577|-52.512830788316|-53.469809698199|-54.072011496331|-54.563345937492|50.413154307999||||||50.413154307999|49.900830200491|49.900830200491|49.900830200491|49.900830200491|-28.233699807677|-28.233699807677|-28.233699807677|-28.233699807677|-28.233699807677|-28.765221711831|-28.787854730616|-28.787854730616|-28.787854730616|-29.019839246548|-29.252598082001|-29.7778866942||-30.15593242949|-30.15593242949|-30.15593242949|-30.15593242949||-30.15593242949|-30.15593242949|-30.15593242949|-30.15593242949|-30.15593242949|-30.15593242949|-30.15593242949|-30.15593242949|-30.15593242949|-30.15593242949|-30.15593242949|-30.15593242949|-30.15593242949|-30.15593242949|-30.15593242949|-30.559368772702|-30.677076096222|-30.952506329195|-30.952506329195|-30.952506329195|-31.4166734236|-31.446303104639|-32.879225756592|-33.674139475233|28.596123596024|28.596123596024|27.770693350712|25.306326496247|-25.404395729775|-25.404395729775|-25.404395729775|-25.404395729775|-25.404395729775|-25.577106429995|-25.705118022429|-26.036242946505|-26.894744524396|-26.894744524396|-27.158049302009|-27.198208979504|-27.198208979504|-27.875788136474|-28.164837473761||-28.164837473761|-28.164837473761|-28.164837473761|-28.164837473761|-28.164837473761|-28.164837473761|-28.164837473761|-28.164837473761|-28.164837473761||-28.164837473761|-28.164837473761|-28.164837473761||-28.164837473761|-28.164837473761|-28.164837473761|-28.164837473761||-28.164837473761|-28.544222152625|-28.544222152625|-28.544222152625|-28.668580678209|-28.795671589666|-28.795671589666|-28.795671589666|-28.795671589666|-28.842412877407|-29.497126076317|-30.016251852883|-30.231946312468|-30.402162060783|-31.169068956426|-31.292961186085|-31.292961186085|-31.292961186085|-32.564401063559|-34.379740999607|-34.379740999607|-34.379740999607|-34.379740999607|-34.379740999607|-34.379740999607|-34.379740999607|-34.379740999607|-34.380268307161|-34.75163951114|-34.75163951114|-34.75163951114|-34.75163951114|-34.90325840848|-34.90325840848|30.98944228849|30.98944228849|30.98944228849|30.98944228849|30.98944228849|-34.604593380767|-34.604593380767|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-34.661934077951|-35.23830223603|-35.23830223603|-35.23830223603|-35.23830223603|-35.23830223603|-35.23830223603|-35.23830223603|-35.23830223603|-35.23830223603|-35.23830223603|-35.23830223603|-35.23830223603|-35.642557361865|-36.380618019395|-36.811798011255|-37.271445286486|-38.112714145154|-38.226015035423|-38.226015035423|-38.226015035423|-38.226015035423|-38.226015035423|-38.226015035423|-38.238979685291|-38.238979685291|-38.238979685291|-38.238979685291||-38.238979685291|-38.673866020292|-39.465405502418|-39.658784273046|-40.056980957342|-40.288312980149|-41.612016117809|-42.147824946415|-42.147824946415|-42.147824946415|-42.59202818448|-43.424474658509|-43.543245931647|-43.543245931647|-43.543245931647|-43.543245931647|-43.543245931647|-43.543245931647|-43.543245931647|-43.543245931647||-43.543245931647|-43.543245931647|-43.543245931647|-45.020272409675|-48.600303186044|-51.57938680956|-51.57938680956|-52.949317829578|-53.832574942342|-54.216750147864|-54.946993167539|-54.946993167539|-54.946993167539|-54.946993167539|-56.552460714794|-56.552460714794|-59.852733873236|-62.080815499478|||58.098732888339|58.098732888339|58.098732888339|58.098732888339|58.098732888339|58.098732888339|58.098732888339|58.098732888339|58.098732888339|57.543037347923|56.714484034788|56.364849297644|56.364849297644|56.364849297644|56.364849297644|56.364849297644|56.364849297644|56.364849297644|56.364849297644|56.364849297644
10237|946567|/equities/damac-properties-dubai-co-psc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP||||||||-32.820687448008|-32.897985629487|-32.968414602959|-32.968414602959|-32.968414602959|-32.968414602959|-32.968414602959|-32.968414602959|-33.681572183728|31.685739132695|31.685739132695|31.685739132695|31.685739132695|31.685739132695|31.685739132695|31.685739132695|31.685739132695|31.685739132695|31.685739132695|31.03733156558|31.03733156558|-32.673493266239|-32.673493266239|-32.673493266239|-32.673493266239|-32.673493266239|-32.673493266239|-32.673493266239|-32.817769342147||-33.17252138531|-33.513913561634|-33.553241934866|-33.553241934866||-33.553241934866|-33.948045852549|-34.074000524568|-34.074000524568|-34.074000524568|-34.373888624032|-34.529320439055|-34.793688995259|-35.036960085989|-35.036960085989|-35.177178763417|32.262252532494|32.262252532494|32.262252532494|32.262252532494|32.262252532494|31.113614730318|30.873458522646|30.848289112348|30.831430651632|30.343256661061|30.25921942532|30.25921942532|30.25921942532|30.25921942532|30.25921942532|30.25921942532|30.25921942532|30.25921942532|30.25921942532|30.25921942532|30.25921942532|30.25921942532|30.25921942532|29.788022537364|-31.957752842226|-32.014170587635|-32.26852325662|-32.45679599734|-32.45679599734|-32.45679599734|-32.45679599734|-32.45679599734||-32.45679599734|-32.45679599734|-32.45679599734|-32.45679599734|-32.45679599734|-32.45679599734|-32.45679599734|-32.45679599734|-32.45679599734||-32.888107426651|-33.492341500396|31.590026866768||31.590026866768|31.590026866768|31.590026866768|31.590026866768||31.590026866768|31.590026866768|31.590026866768|31.590026866768|31.590026866768|31.590026866768|31.590026866768|31.590026866768|31.590026866768|31.590026866768|31.590026866768|31.590026866768|31.590026866768|31.590026866768|31.590026866768|29.716697281571|29.127329589206|29.127329589206|29.127329589206|28.579604992718|28.579604992718|28.579604992718|28.579604992718|28.579604992718|28.579604992718|28.579604992718|28.579604992718|28.579604992718|28.579604992718|28.579604992718|28.579604992718|28.579604992718|28.579604992718|28.579604992718|28.579604992718|28.579604992718|28.579604992718|28.307893948919|28.208771605367|27.865301232729|27.117368191718|27.117368191718|27.117368191718|27.117368191718|26.099837525684|26.099837525684|25.799565689581|25.799565689581|25.799565689581|25.799565689581|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.44409289748|-27.885102223362|-28.56678024818|-28.713001057561|-28.713001057561|-28.722778423026|-28.794754142447|-29.029634687247|-29.029634687247|-29.077371514442|-29.212804433008|-29.212804433008|-29.295294181902|-29.295294181902|-29.295294181902|-29.295294181902||-29.622549578436|-29.869499785909|-29.926759008204|-29.926759008204|-29.926759008204|-29.926759008204|-30.204731892254|-30.449702102504|-30.928336557736|-30.928336557736|-31.033095694571|-31.033095694571||-31.033095694571|-31.033095694571|-31.033095694571|-31.033095694571|-31.033095694571|-31.033095694571|-31.033095694571||-31.033095694571|-31.033095694571|-31.033095694571|-31.033095694571|-31.033095694571|-31.033095694571|-31.033095694571|-33.497884910404|-36.158760672476|-40.498621655466|35.839662668438|35.839662668438|35.714286304756|35.714286304756|35.714286304756|-39.145945353218|-39.145945353218|-39.667714855084|||-41.936473113696|-41.936473113696|-41.936473113696|-42.748859227145|41.161972028727|41.161972028727|41.161972028727|41.161972028727|41.161972028727|41.161972028727|41.161972028727|41.161972028727|41.161972028727|41.161972028727|41.161972028727|41.161972028727|41.161972028727|41.161972028727|41.161972028727|41.161972028727
10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP|4358.5897665835|4358.5897665835|4358.5897665835|4358.5897665835|4358.5897665835|4358.5897665835|4358.5897665835|4358.5897665835|4358.5897665835|4358.5897665835|4358.5897665835|4358.5897665835|4358.5897665835|4303.0663205094|4203.4070227882|4196.7300253202|4189.2839818768|4189.2839818768|4139.712874389|4139.712874389|4139.712874389|4139.712874389|4123.3865490398|4123.3865490398|4123.3865490398|4123.3865490398|4123.3865490398|4123.3865490398|4123.3865490398|4123.3865490398|4069.5852335251|4020.583473448|4015.4783937627|4015.4783937627|4015.4783937627|4015.4783937627|||4015.4783937627|4015.4783937627|4015.4783937627||4015.4783937627|4015.4783937627|4015.4783937627|4015.4783937627|4015.4783937627|4015.4783937627|4015.4783937627|4015.4783937627|4015.4783937627|4015.4783937627|4015.4783937627|4015.4783937627||4015.4783937627|4015.4783937627|4015.4783937627|4015.4783937627|4015.4783937627|4015.4783937627|4015.4783937627|4015.4783937627|4015.4783937627|4015.4783937627|4015.4783937627|4015.4783937627|4015.4783937627|4015.4783937627|4015.4783937627|4015.4783937627|4015.4783937627|3984.0370553526|3956.8191305954|3956.8191305954|3949.1326385956|3930.2472026062|3928.8681365544|3928.8681365544|3928.8681365544||3928.8681365544|3883.7313333678|3870.3404517888|3799.8449681334|3650.1735710999|3650.1735710999|3650.1735710999|3650.1735710999|3636.6539434747|3554.884223761|-3872.240165193|-3872.240165193|-3872.240165193|-3872.240165193|-3872.240165193|-3872.240165193|-3872.240165193|-3872.240165193|-3878.9947147978|-3914.383016442|-3922.7923137333|-3997.4857902158|3739.3108595184|3739.3108595184|3739.3108595184|3739.3108595184|3739.3108595184|3739.3108595184|3739.3108595184|||3739.3108595184|3739.3108595184|3739.3108595184|3739.3108595184|3739.3108595184|3739.3108595184|3739.3108595184|3739.3108595184|3739.3108595184|3719.2767260598|3719.2767260598|3719.2767260598|3719.2767260598|3719.2767260598|3719.2767260598|3719.2767260598|3719.2767260598|3719.2767260598|3719.2767260598|3719.2767260598|3719.2767260598|3719.2767260598|3719.2767260598||3652.2963378746|3629.6126166272|3605.3918396552|3533.3743151117|-3771.5789464606|-3771.5789464606|-3771.5789464606|-3771.5789464606|-3771.5789464606|-3771.5789464606|-3771.5789464606|-3771.5789464606|-3771.5789464606|-3771.5789464606|-3771.5789464606|-3791.4210516229|-3843.512255167|-3849.1542297104|-3849.1542297104|-3879.6157022823|-3896.4284848493||-3933.3429562562|-4002.2698428888|-4042.4498498461|-4043.2190753949|-4043.2190753949|-4043.2190753949|-4043.2190753949|-4043.2190753949|-4043.2190753949|-4043.2190753949|-4044.35454178|-4065.0716696861|-4110.2907196816|-4130.9632697409|-4130.9632697409|-4141.9871020125|-4142.3968262683||-4142.3968262683|-4142.3968262683|-4142.3968262683|-4142.3968262683|-4142.3968262683|-4142.3968262683|-4142.3968262683|-4142.3968262683|-4145.7353245429|-4187.6614011848|-4260.2293970412|3870.2956538634|3870.2956538634|3870.2956538634|3870.2956538634|3870.2956538634|3870.2956538634|3870.2956538634|3839.6850225827|3839.6850225827|3839.6850225827||3839.6850225827|3835.5090802372|3835.5090802372|3835.5090802372|3835.5090802372|3724.3267802331|3707.5408235229|3679.2120261366|3660.4512424212|3660.4512424212|3646.4054408316|3646.4054408316|3646.4054408316||3646.4054408316|3646.4054408316|3638.5462392236|3638.5462392236|3631.2012521321|3561.5236351815|3515.7762613128|3469.7385860753||3469.7385860753|3415.1374100923|3395.3526561789|3359.724970966|3359.724970966|3359.724970966|3359.724970966|3359.724970966|3359.724970966|3359.724970966|3359.724970966|3359.724970966|3359.724970966|3359.724970966|3359.724970966|3262.6277211037|3207.0513102589|3207.0513102589|3207.0513102589|3207.0513102589|3207.0513102589|3207.0513102589|3207.0513102589|3207.0513102589|3195.3737296062|3180.6040707647|3135.0552946205|3135.0552946205|3135.0552946205|3128.3724464968|3080.4249378393
10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP||||||||46.520787981237|43.400876340032|-51.629093182663|-51.629093182663|-51.629093182663|-51.629093182663|-51.629093182663|-51.629093182663|46.171342897998|46.171342897998|46.171342897998|42.357048088297|40.988385789908|40.256540105648|38.33782195814|36.933691869925|36.815215520009|36.635591105582|36.635591105582|36.635591105582|36.635591105582|36.635591105582|36.635591105582|36.635591105582|36.635591105582|36.332210225027|-38.605187923707|-38.605187923707|-38.605187923707||-38.605187923707|-38.605187923707|-39.016874453533|-39.407071383054||-39.407071383054|-39.407071383054|-39.407071383054|-39.407071383054|-39.407071383054|-39.407071383054|-39.407071383054|-39.407071383054|-39.407071383054|-39.407071383054|-39.407071383054|-39.407071383054|-39.407071383054|-39.407071383054|-39.407071383054|-39.407071383054|-39.407071383054|-39.407071383054|-39.407071383054|-39.407071383054|-39.407071383054|-39.407071383054|-39.407071383054|-39.407071383054|-39.407071383054|-39.407071383054|-40.08007736477|-40.908310851375|-40.908310851375|-40.908310851375|-40.908310851375|-40.908310851375|-40.908310851375|-40.908310851375|-40.908310851375|-40.908310851375|-42.320346789139|-42.885894808643|-42.885894808643|-42.885894808643|-42.885894808643|-42.885894808643|-42.885894808643||-42.885894808643|-42.885894808643|-42.885894808643|-42.885894808643|-42.885894808643|-42.885894808643|-42.885894808643|39.129474067115|39.129474067115||39.129474067115|39.129474067115|39.129474067115||39.129474067115|39.129474067115|39.129474067115|39.129474067115||39.129474067115|39.129474067115|39.129474067115|39.129474067115|39.129474067115|39.129474067115|39.129474067115|38.360526190227|37.920027955843|37.442826868976|-40.952983139215|-40.952983139215|-40.952983139215|-40.952983139215|-40.952983139215|-40.952983139215|-40.952983139215|-40.952983139215|-40.952983139215|-40.952983139215|-40.952983139215|-40.952983139215|-40.952983139215|-40.952983139215|-40.952983139215|-40.952983139215|-40.952983139215|-40.952983139215|-40.952983139215|-40.952983139215|-40.952983139215|-40.952983139215|-40.952983139215|-40.952983139215|-40.952983139215|-41.839425455926|-42.168806909851|-42.437563233167|-42.822917331627|-42.822917331627|-43.064351785372|-43.642990555579|-43.642990555579|-43.642990555579|-43.642990555579|-43.642990555579|-43.642990555579|-43.642990555579|-43.642990555579|-43.642990555579|-43.642990555579|-43.642990555579|-43.642990555579|-43.642990555579|-43.727526933969|-43.727526933969|-43.727526933969|-43.908364277219|-44.092624855411|-44.636248906864|-45.285325416804|-45.285325416804|-45.285325416804|-45.285325416804|-45.285325416804|-45.285325416804|-45.285325416804|-45.285325416804|-45.285325416804|-45.285325416804|-46.650362633865|-47.109791671395|-47.109791671395|-47.109791671395|-47.109791671395|-47.109791671395|-47.109791671395|-47.109791671395|-47.109791671395|-47.109791671395|-47.109791671395|-47.109791671395|-47.109791671395|-47.109791671395|-47.910881796545||43.501960325574|43.501960325574|43.501960325574|43.501960325574|43.501960325574|42.988288191|42.448098159542|41.646771647606|41.646771647606|41.646771647606|41.646771647606|41.17974644466|40.791383539789|39.73487216803|38.880414240587|38.392126764443|37.513473419775|37.050237768948|37.050237768948|37.050237768948||36.928041795956|36.386714039099|-40.308586115676|-40.308586115676|-40.308586115676|-40.308586115676|-40.308586115676|-40.308586115676|-40.308586115676|-40.308586115676|-40.308586115676|-40.308586115676|-40.308586115676|-40.308586115676|-40.308586115676|-40.308586115676|-42.895651493954|-46.095168496157|||-49.269630433217|-49.556333660951|-49.556333660951|-51.815370692004|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719|48.864358792719
10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP|-6.3525507242089||||-6.3525507242089|-6.3525507242089|-6.3525507242089|-6.3525507242089|-6.3525507242089|-6.3525507242089|-6.3525507242089|-6.3525507242089|-6.3525507242089|-6.3525507242089|-6.3525507242089|5.7436459750904|5.7436459750904|5.7436459750904|5.7436459750904|5.7436459750904|5.7436459750904|5.7436459750904|5.7436459750904|5.7436459750904|5.7436459750904|5.7436459750904|5.7436459750904|5.6212734084409|5.6105646935628|5.6105646935628|5.6105646935628|5.6105646935628|5.5222940011737|5.4475487386648|5.3267207317291|-5.8373410828323||-5.8373410828323|-5.8373410828323|-5.8373410828323|||-5.8373410828323|-5.8373410828323|-5.8373410828323|-5.8373410828323|-5.8373410828323|-5.8373410828323|-5.8373410828323|-5.9070456698439|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534||5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4671307977534|5.4484786122482|5.2794209949883|-5.8298079973126|-5.8298079973126|-5.8298079973126|-5.8298079973126|-5.8298079973126|-5.8298079973126|-5.8298079973126|-5.8298079973126||-5.8298079973126|-5.8298079973126|-5.8298079973126||-5.8298079973126|-5.8298079973126|-5.8298079973126|-5.9531198613803|-6.0368000790985|-6.0920000921258|-6.1794446453528|-6.22993842596|-6.3188206513081|-6.4021242292028|-6.4021242292028|-6.4202801958988|-6.4202801958988|-6.4202801958988|-6.4795386081344|-6.4795386081344|-6.4795386081344|-6.4795386081344|-6.4795386081344|-6.4795386081344|-6.4795386081344|-6.4795386081344|-6.4795386081344|-6.8100427792476|6.132206149274|6.132206149274|6.132206149274|6.132206149274|6.132206149274|6.132206149274|6.132206149274|6.132206149274|6.132206149274|6.132206149274|6.132206149274|6.132206149274|6.132206149274|6.132206149274|6.132206149274|6.132206149274|6.132206149274|6.132206149274|6.132206149274|6.132206149274|6.132206149274|5.9891182000702|5.9051311077084|5.8645900423225|5.3995447881681|-6.1670102111507|-6.1670102111507|-6.1670102111507|-6.1670102111507|-6.1670102111507|-6.1670102111507|-6.1670102111507|-6.2055669881688|-6.2095189467389|-6.2383544329492|5.583697727068|5.583697727068|5.583697727068|5.583697727068|5.583697727068|5.5369589685531||5.5369589685531|5.5369589685531|5.5369589685531|5.5369589685531|5.5369589685531|5.5369589685531|5.5369589685531|5.5369589685531|5.5369589685531|5.5369589685531|5.5369589685531|5.5369589685531|5.5369589685531|5.5321765607299|5.478529526757|5.350033099968|5.2922589332072|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024||5.2479092288024||5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|||5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024||5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|5.2479092288024|4.9951711331725|4.9951711331725|4.9951711331725|4.9951711331725|4.9951711331725|4.9951711331725|4.9529679787291|4.8532977382489|4.5908864383508|4.5193180910535|4.5093861719897|4.5093861719897|4.5093861719897|4.5093861719897|4.5093861719897|4.5093861719897
10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP|3428.1177049538|3423.5752277264|3412.8973128854|3412.8973128854|3412.8973128854|3412.8973128854|3412.8973128854|3412.8973128854|3412.8973128854|3412.8973128854|3412.8973128854|3412.8973128854|3412.8973128854|3412.8973128854|3412.8973128854|3412.8973128854|3412.8973128854|3412.8973128854|3412.8973128854|3412.8973128854|3412.8973128854|3412.8973128854|3412.8973128854|3412.8973128854|3412.8973128854|3412.8973128854|3404.6348599251|3404.6348599251|3404.6348599251|3392.8269875619|3392.8269875619|3387.9744306243|3376.6382562492|3365.1536180547|3342.726242283|3336.891865011||3336.891865011|3336.891865011|3336.891865011|||3336.891865011|3336.891865011|3336.891865011|3336.891865011|3329.7036783196|3329.7036783196||3329.7036783196|3329.7036783196|3329.7036783196|3310.5040870218|3310.3378744687|3291.042082743|3290.3800919366|3288.7786051012|3288.7786051012|3288.7786051012|3288.7786051012|3288.7786051012|3288.7786051012|3288.7786051012|3288.7786051012|3288.7786051012|3288.7786051012|3288.7786051012|3288.7786051012|3288.7786051012|3288.7786051012|3257.3871667916|3257.3871667916|3199.145633459|3199.145633459|3199.145633459|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671||3185.6184156671|3185.6184156671|3185.6184156671|3185.6184156671|3176.6352483811|3176.6352483811|3176.6352483811|3176.6352483811|3176.6352483811|3176.6352483811|3176.6352483811|3176.6352483811|3176.6352483811|3176.6352483811|3176.6352483811|3176.6352483811|3176.6352483811|3176.6352483811|3176.6352483811|3176.6352483811|3176.6352483811|3176.6352483811|3176.6352483811|3161.4280537568|3152.8089486186|3095.1210540207|3065.3567266897|3057.840807433|2977.4342304811|-3235.9083574308|-3235.9083574308|-3239.6759527009|-3247.3066141121|-3250.3962379023|-3285.2735976692|-3296.4758668775|-3296.4758668775|-3296.4758668775|-3296.4758668775|-3296.4758668775|-3296.4758668775|-3312.414650466|-3312.414650466|-3337.1829449622|-3345.2324255487|-3345.2324255487|-3345.2324255487|-3345.2324255487|-3345.2324255487|-3403.3138061652|-3411.3688965002|-3411.3688965002|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3421.9572820131|-3455.6747577923|-3463.9071083856||-3463.9071083856|-3478.1190093173|-3510.7433436859|-3551.048159651|-3582.8312885011|-3616.0347650012|-3648.5386277791|3273.042728211|3273.042728211|3273.042728211|3273.042728211|3273.042728211|3273.042728211|3273.042728211|3091.1585869011|3047.9481596285|3047.9481596285|3047.9481596285|3047.9481596285|3047.9481596285|3047.9481596285|3039.4730365784|3039.4730365784|3033.0255961982|3030.6951068869|2967.6612298743|2957.2357565528|2957.2357565528|2957.2357565528|2957.2357565528|2951.928618392||2933.9057017185|2933.9057017185||2878.8396685762|2864.3218539735|2846.9668778786|2846.9668778786|||2846.9668778786|2803.9776270106|2803.9776270106|2742.2529189007|-3092.2489730551|-3092.2489730551|-3092.2489730551|-3092.2489730551|-3092.2489730551|-3141.6099700612|-3244.7888556236|-3305.9876173595|-3317.5417970661|-3319.8886382739|-3319.8886382739|-3319.8886382739|-3319.8886382739|-3319.8886382739|-3319.8886382739||-3319.8886382739|-3319.8886382739|-3319.8886382739|-3319.8886382739|-3319.8886382739|-3319.8886382739|-3319.8886382739|-3319.8886382739|-3352.0429314155|-3383.9921460172|-3440.1023844635
10243|102405|/equities/amata|MSCI_EEM_SMALLCAP|17.894068311983|17.894068311983|17.032298802594|16.862715072665|16.862715072665|16.669683053796|16.232980492716|15.742201967377|15.485779200813|15.095309587342|-16.379635032222|-16.379635032222|-16.379635032222|-16.379635032222|-16.379635032222|-16.379635032222|-16.379635032222|-16.379635032222|-16.379635032222|-16.379635032222|-16.379635032222|-16.379635032222|-16.379635032222|-16.379635032222|-16.379635032222|-16.379635032222|-16.379635032222|-16.379635032222|-16.671816914397|-16.879796921233|-16.888020793866|-16.888020793866|15.369782158398|15.369782158398|15.369782158398||||15.369782158398|15.369782158398|15.369782158398|15.369782158398|15.265385714646|15.265385714646|15.265385714646|15.265385714646|15.265385714646|15.265385714646|15.265385714646|15.265385714646|15.265385714646|15.265385714646||15.265385714646|15.265385714646||15.265385714646|15.265385714646|15.160352319695|15.160352319695|15.094835698844|15.05782184807|15.05782184807|14.658690931704|14.294285946334|14.294285946334|14.294285946334|14.294285946334|14.171428818664|-15.568373252708|-15.568373252708|-15.568373252708|-15.568373252708|-15.568373252708|-15.568373252708|-15.568373252708|-15.64763190793|-15.64763190793|-15.64763190793|-15.864360821676|-15.864360821676|-15.971511642615|-16.051679920797|-16.251866366736|-16.502073740817|-16.702304601512||-16.77478271043|-16.833092324333|-17.081213651318|-17.122350206949|-17.122350206949|-17.122350206949|-17.122350206949||-17.122350206949|-17.122350206949|-17.122350206949|-17.122350206949|-17.122350206949|-17.230389055254|-17.296159113192|-17.296159113192|-17.584620834218|16.15272638038|16.15272638038|16.15272638038|16.15272638038|16.15272638038|16.15272638038|16.15272638038|16.15272638038|16.15272638038|15.886363577348|15.688102303589|15.688102303589|15.659002474772|15.565557987411|15.295065384131|15.261183611796|15.088320305564|15.088320305564|15.088320305564|15.088320305564|15.088320305564|15.088320305564|15.088320305564|15.088320305564|15.088320305564|15.088320305564|14.881466285629|14.75162886717|14.565467898709|14.565467898709|14.565467898709|14.565467898709|14.565467898709|14.565467898709|||14.565467898709|14.565467898709|14.388556912195|14.388556912195|14.388556912195|14.388556912195|13.842840409557|13.808711449614|13.792813953863||13.792813953863|13.792813953863|13.653126753156|13.575696455974|13.421230936662|13.421230936662|13.403381571488|13.403381571488|13.403381571488|13.403381571488|13.403381571488||13.403381571488|13.403381571488|13.403381571488|13.403381571488|13.120423618639|12.861581554771|12.45731299758|-14.335371324229|-14.335371324229|-14.335371324229|-14.335371324229|-14.335371324229|-14.335371324229|-14.394857217656|-14.488730061702|-15.067874015184|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|||13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819|13.678239499819||13.624369876487|13.624369876487|-16.179857807455|-16.179857807455||-16.179857807455||-16.179857807455|-16.179857807455|-16.179857807455|-16.179857807455|-16.179857807455|-16.179857807455|-16.179857807455|-16.179857807455|-16.179857807455|-16.179857807455|-16.179857807455|||-16.179857807455|-16.179857807455|-16.179857807455|-17.666509077612||-20.018342836768|-21.681492231588|-22.582363917805|-22.582363917805|-22.582363917805|-23.476366248588|-23.476366248588|-23.476366248588|-23.476366248588|-23.836349873932|-23.836349873932|-23.836349873932|-23.836349873932|-23.836349873932|-24.268167501458|-24.303519149366|-24.409465679132|-24.777184045539|-24.807982484748|-24.93323191754|-24.93323191754|-24.93323191754
10244|50180|/equities/lib-hold|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP|-315.80910945316|-315.80910945316|-315.80910945316|-315.80910945316|-315.80910945316|-322.02122662222|-336.0902575669|-339.22985503095|-339.22985503095|-339.22985503095|-339.22985503095|-343.44609651665|-343.44609651665|-343.44609651665|-343.44609651665|-343.44609651665|-343.44609651665|-343.44609651665|-343.44609651665||-346.16510147629|-349.33500332962|-349.33500332962|-357.43888139868|-368.88486449083|336.2395664427||336.2395664427|336.2395664427|336.2395664427|336.2395664427|336.2395664427|336.2395664427|-367.25981487211|-367.25981487211|-367.25981487211|-367.25981487211|-367.25981487211|-367.25981487211|-367.25981487211|-367.25981487211||-367.25981487211|-367.25981487211|-367.25981487211|-367.25981487211|-367.25981487211|-369.95812187124|-374.79791556386|-377.33379947905|-379.64913625193|-379.64913625193|-383.22917238224|-383.22917238224|-385.03498040743|-385.03498040743|-385.03498040743|-385.03498040743|-385.03498040743|356.76433078513|356.76433078513|356.76433078513|356.76433078513|356.76433078513|356.76433078513|356.76433078513|356.76433078513|356.76433078513|356.76433078513|356.76433078513|356.76433078513|356.76433078513|348.54370087237|-392.23291671585|-392.23291671585|-392.23291671585|-392.23291671585||-392.23291671585|-392.23291671585|-392.23291671585|-392.23291671585|-392.23291671585|-392.23291671585|-392.23291671585|-392.23291671585|-392.23291671585||-392.23291671585|-392.23291671585|-392.23291671585|-392.23291671585|-392.23291671585|-392.23291671585|-392.23291671585|-392.23291671585|-392.23291671585|-392.23291671585|-392.23291671585|-392.23291671585|-392.23291671585||-393.75047692007|-395.37157403326|-395.37157403326|-404.65174316141|363.64834392994|363.64834392994|363.64834392994|363.64834392994|363.64834392994|363.64834392994|351.67871378229|345.10848162692|345.10848162692|345.10848162692|336.76198488494|336.76198488494|336.76198488494|336.76198488494|336.76198488494|336.76198488494|336.76198488494|336.76198488494|336.76198488494|336.76198488494|336.76198488494||336.76198488494|336.76198488494|-378.68432177931|-378.68432177931|-378.68432177931|-378.68432177931|-378.68432177931||-378.68432177931|-378.68432177931|-378.68432177931|-378.68432177931|-388.0353717741|-388.52818000942|-394.18686260812|-403.05484734236|-408.80816269648|-425.10629866666|-439.11531218496|402.18723527007|402.18723527007|402.18723527007|402.18723527007|402.18723527007|402.18723527007|402.18723527007|402.18723527007|402.18723527007|402.18723527007|402.18723527007|397.93581052414|393.38323267161|393.38323267161|393.38323267161|393.38323267161|391.7313679397|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|384.27526631835|378.46418344183|372.27176003881|372.27176003881|372.27176003881|367.15751590141|361.30280324495|359.30006000775|359.30006000775|353.70564494948|344.6645973614|343.79676569073|342.55638466883|342.55638466883|342.55638466883|342.55638466883|342.55638466883|342.55638466883|342.55638466883|342.55638466883|342.55638466883|342.55638466883|342.55638466883|342.55638466883|342.55638466883|342.55638466883|342.55638466883|342.55638466883||327.33762996515|307.85293608596|291.76629308649|291.76629308649|291.76629308649|-353.62102690884|-353.62102690884|-353.62102690884||-353.62102690884|-353.62102690884|-353.62102690884||-353.62102690884||-353.62102690884|-353.62102690884|-353.62102690884|-383.92336051937|-396.90096630516|-401.72327894041|-403.97864292804||-406.7151530445|-407.70004918402|-407.70004918402|-407.70004918402|-407.70004918402|-407.70004918402|-407.70004918402|-407.70004918402|-407.70004918402|-408.94451604757||-412.21890095509|-415.75156305937|-422.86007752582|-432.83549807541|-432.83549807541|-432.83549807541
10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP|2.536204263424|2.536204263424|2.536204263424||2.536204263424|2.536204263424|2.536204263424|2.536204263424|2.536204263424|2.536204263424|2.536204263424|2.536204263424|2.536204263424|2.536204263424|2.536204263424|2.536204263424|2.536204263424|2.536204263424|2.536204263424|2.536204263424|2.536204263424|2.536204263424|2.536204263424|2.536204263424|2.536204263424|2.536204263424|-2.7936349727065|-2.7936349727065|-2.7936349727065|-2.7936349727065|-2.7936349727065|-2.7936349727065|-2.7936349727065|-2.7936349727065|-2.7936349727065|-2.7936349727065||||-2.7936349727065|-2.7936349727065|||-2.8095944300129|-2.8201049450187|-2.8623388214408|-2.9120432451366|-2.9732694953445|-2.9732694953445|-2.9732694953445|-2.9732694953445|-2.9732694953445|-3.0347437825207|-3.0941597848473||-3.1318442059157|-3.1492713637482|-3.2136349487449|-3.244419485499|-3.244419485499|-3.244419485499|-3.244419485499|-3.244419485499|-3.244419485499|-3.244419485499|-3.244419485499|-3.244419485499|-3.244419485499|-3.2633574820467|-3.2633574820467|-3.305952771605|-3.4260586589585|-3.5317317876562|-3.5708132356786|-3.6420146061737|-3.6550161919946|-3.6651816304179|-3.6651816304179|-3.6651816304179|-3.6651816304179||-3.6651816304179|-3.6651816304179|-3.6685351194774|-3.763927797679|-3.8810310012808|-3.9922565361648|-4.1252851376698|3.5718874145523|3.5718874145523|3.5718874145523|3.5718874145523|3.5718874145523|3.5718874145523|3.5718874145523|3.5718874145523|3.5718874145523|3.5718874145523|3.5718874145523|3.5718874145523|3.5718874145523|3.5718874145523|3.5158334839349|3.5158334839349|3.5158334839349|3.4003703978332|3.2281892594002|3.1729496992545|3.1729496992545|3.0299440133259|2.9332712345305|-3.5001698448295|-3.5001698448295|-3.5001698448295|-3.5001698448295|-3.5001698448295|-3.5001698448295|-3.5001698448295|-3.5001698448295|-3.5390776212607|-3.5717529384731|-3.6586143538288|-3.7073494245533|-3.8368372504445|-3.8368372504445|-3.8368372504445|-4.002596902023|-4.0917742905465|-4.125304731776||-4.1559948243133||-4.1559948243133|-4.1559948243133|-4.1559948243133|-4.1559948243133|-4.1559948243133|-4.1727720142992|-4.4053022598328|-4.5353359618785|-4.5587065925203|-4.5896739551317|-4.7263044989651|-4.848115858827|-4.9240176384029|-5.0094640590943|-5.0110712822054|-5.0841105011695|-5.0841105011695|-5.0841105011695|-5.0841105011695|-5.0841105011695|-5.0841105011695|-5.0841105011695|-5.0841105011695|-5.0841105011695|-5.0841105011695|-5.3195668092032|-5.3914982966503|-5.3914982966503|-5.3914982966503|-5.3914982966503|-5.3914982966503|-5.3914982966503|-5.3914982966503|-5.533887060916|-5.7632078952652|4.9806942455654|4.9806942455654|4.9806942455654|4.9806942455654|4.9806942455654|4.9806942455654|4.9806942455654|4.9806942455654|4.9806942455654|4.9806942455654|4.9806942455654|4.9806942455654|4.9806942455654|4.9806942455654||4.9806942455654|4.9806942455654|4.5741047851118||4.3301162445846|4.3029069331291|4.1343072998545|4.1343072998545|4.1343072998545|4.1343072998545|4.1343072998545|3.6892304274794|3.5208116078108|3.4786796728472|3.4285330286401|3.4073421021756|3.4073421021756|3.4073421021756|3.4073421021756|3.4073421021756|3.4073421021756|3.4073421021756||3.4073421021756|3.3103604650861|3.3103604650861|3.2876227008375|2.9306918633285|2.8952883912144||2.8952883912144|2.8952883912144|2.8952883912144|-3.2394018337018|-3.2394018337018|-3.2394018337018|-3.2394018337018|-3.2495490713073|||-3.2495490713073|-3.2495490713073|-3.2495490713073|-3.2495490713073|-3.2495490713073||-3.2495490713073|-3.2994988542082|-3.4688876846633|-3.5387641300981|-3.6097379117348||-3.6791533528807|-3.6867323641721|-3.6867323641721|-3.7830359013813|-3.8988092113067|-3.8988092113067|-3.8988092113067|-3.8988092113067|-3.8988092113067|-3.8988092113067|-3.8988092113067|-3.8988092113067|-3.8988092113067|-3.8988092113067|-3.8988092113067|-3.8988092113067|-3.8988092113067|-3.9010483187004
10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP||||||||8.2201777271618|8.2201777271618|8.2201777271618|8.2201777271618|8.2201777271618|8.2201777271618|8.2201777271618|8.2201777271618|8.2201777271618|8.2201777271618|8.2201777271618|8.2201777271618|8.2201777271618|8.2201777271618|8.2201777271618|8.2201777271618|8.2201777271618|8.2201777271618|8.2201777271618|8.2201777271618|8.2201777271618|8.1834674560961|8.1834674560961|8.1834674560961|8.1780466930289|8.1780466930289|-8.4082760702658|-8.4082760702658|-8.4508692767966||-8.4508692767966|-8.4508692767966|-8.4508692767966|-8.4508692767966||-8.4508692767966|-8.4508692767966|-8.4508692767966|-8.4508692767966|-8.4508692767966|-8.4508692767966|-8.4508692767966|-8.4508692767966|-8.4508692767966|-8.4508692767966|-8.4799006930531|-8.4799006930531|-8.4929203294025|-8.4929203294025|-8.4929203294025|-8.4929203294025|-8.4929203294025|-8.4929203294025|-8.4929203294025|-8.4929203294025|-8.4929203294025|-8.4929203294025|-8.4929203294025|-8.4929203294025|-8.6049115152609|-8.6371234226504|-8.7529150963138|-8.9021279017473|-8.9968088644902|-9.0458983335407|-9.0554429064759|-9.0799360286934|-9.1465264852821|-9.1465264852821|-9.1755850641792|-9.1762060952259|-9.2025377515011|-9.2025377515011|-9.242820183773|-9.2517107170446|-9.2517107170446|-9.2517107170446|-9.2517107170446||-9.2517107170446|-9.2517107170446|-9.2517107170446|-9.2517107170446|-9.2517107170446|-9.2517107170446|-9.2517107170446|-9.3111248155709|-9.3111248155709||9.0583007349653|9.0583007349653|9.0583007349653||9.0583007349653|9.0583007349653|9.0583007349653|9.0583007349653||9.0583007349653|9.0583007349653|9.0583007349653|9.0583007349653|9.0583007349653|9.0583007349653|9.0583007349653|9.0583007349653|9.0583007349653|9.0583007349653|9.0583007349653|9.0583007349653|9.0583007349653|9.0583007349653|9.0583007349653|9.0583007349653|8.9942229074553|-9.3214191549007|-9.3565774088638|-9.3734189278039|-9.4287986497252|-9.4303320491942|-9.4631469608051|-9.4873852068299|-9.5054769234539|-9.5054769234539|-9.5054769234539|-9.5054769234539|-9.5100381230606|-9.5100381230606|-9.5100381230606|-9.5100381230606|-9.5100381230606|-9.5100381230606|-9.5100381230606|-9.5100381230606|-9.5100381230606|-9.5100381230606|-9.5100381230606|-9.5100381230606|-9.5100381230606|-9.5361538833262|-9.5797578427382|-9.5797578427382|9.1950569323947|9.1950569323947|9.1950569323947|9.1950569323947|9.1950569323947|9.1950569323947|9.1550626944888|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.518104654016|-9.5823388689778|-9.7083832724173|-9.7083832724173|-9.7083832724173|-9.7083832724173|-9.8098705061364|-9.874380180927|-9.874380180927|-9.874380180927|-9.874380180927|-9.874380180927|-9.874380180927|-9.874380180927|-9.874380180927|-9.9476452643031||9.3519251026617|9.3519251026617|9.3519251026617|9.3519251026617|9.3519251026617|9.3519251026617|9.3519251026617|9.3519251026617|9.3519251026617|9.3519251026617|9.3519251026617|9.3519251026617|9.3519251026617|9.3519251026617|9.3519251026617|9.2960273069261|9.2584902968081|9.2584902968081|9.0238784911536|-9.5881478767513||-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.5881478767513|-9.7312754504017|-10.050306200113|||-10.627562495432|-10.634953947668|-10.634953947668|10.108818671551|10.108818671551|10.108818671551|10.108818671551|10.07090939134|9.9843443085708|9.9492711678652|9.9305813272681|9.9305813272681|9.9182707245807|9.9182707245807|9.9182707245807|9.9182707245807|9.9182707245807|9.9182707245807|9.9182707245807|9.9182707245807
10248|50156|/equities/jse|MSCI_EEM_SMALLCAP|14681.602367037|14681.602367037|14681.602367037|14581.126379058|14581.126379058|14330.841208714|14330.841208714|14260.328132666|14260.328132666|14260.328132666|13899.032895391|13899.032895391|13899.032895391|13899.032895391|13856.404809125|13856.404809125|13850.467320721|13850.467320721|13850.467320721|13850.467320721|13457.241467468|13453.746571054|13453.746571054|13453.746571054|13453.746571054|13453.746571054|13453.746571054|13358.444986469|13358.444986469|13358.444986469|13358.444986469|13358.444986469|13358.444986469|13356.925909222|13356.925909222|13286.695454691||13205.717171878|13001.352413198|12880.527670615|||-14128.998103084|-14128.998103084|-14128.998103084|-14128.998103084|-14128.998103084|-14128.998103084||-14128.998103084|-14128.998103084|-14128.998103084|-14128.998103084|-14128.998103084|-14128.998103084|-14128.998103084|-14128.998103084|-14128.998103084|-14128.998103084|-14128.998103084|-14276.94233676|-14359.435929734|13319.11733434|13319.11733434|13319.11733434|13319.11733434|13319.11733434|13319.11733434|13319.11733434|13319.11733434|13319.11733434|13319.11733434|13319.11733434|13319.11733434|13319.11733434|13319.11733434|13319.11733434|13262.852593711|13219.830994109|13219.830994109|13219.830994109|13219.830994109|13219.830994109|13199.186548846|13199.186548846|13199.186548846|13104.540609829|13102.915788517|13102.915788517|13102.915788517|13094.877516687|13094.877516687|12990.641685208|12881.909487911|12881.909487911|12560.288319901|-13186.370837339|-13186.370837339|-13186.370837339|-13186.370837339|-13186.370837339|-13186.370837339|-13186.370837339|-13186.370837339|-13186.370837339|-13186.370837339|-13186.370837339||-13186.370837339|-13186.370837339|-13186.370837339|-13186.370837339|-13186.370837339|-13186.370837339|-13186.370837339|-13186.370837339|-13186.370837339|-13186.370837339|-13186.370837339|-13186.370837339|-13186.370837339|-13186.370837339|-13186.370837339|-13314.467597043|-13365.186218937|-13407.262465485|-13574.459833933|-13574.459833933|-13600.566482147|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12884.683553667|12787.148392963|12746.156813479|12746.156813479|12746.156813479|12746.156813479|12746.156813479|12746.156813479|12746.156813479|12746.156813479|12746.156813479|12746.156813479|12746.156813479|12746.156813479|12746.156813479|12571.507570532|-13266.051329661|-13266.051329661|-13266.051329661|-13266.051329661|-13266.051329661|-13266.051329661|-13266.051329661|-13333.445921846|12550.584495651||12550.584495651|12550.584495651|12550.584495651|12550.584495651|12550.584495651|12550.584495651|12550.584495651|12550.584495651|12550.584495651|12550.584495651|12550.584495651|12550.584495651|12550.584495651|12427.538328501|12418.280414845|12418.280414845|12418.280414845|12418.280414845|12418.280414845|12418.280414845|12418.280414845|12313.422683161|12207.414092401|12087.974188149|12087.974188149|12022.616281666|12022.616281666|11954.688315042|11954.688315042|11954.688315042|11852.320350047||-12730.277274789|-12730.277274789||-12730.277274789|-12730.277274789|-12730.277274789|-12730.277274789|||-12730.277274789|-12730.277274789|-12730.277274789|-12730.277274789|-12730.277274789|-12730.277274789|-12730.277274789|-12730.277274789|-12730.277274789|-12811.863638654|-13090.459598505|-13224.161334872|12189.559282392|12189.559282392|12189.559282392|12189.559282392|12189.559282392|12189.559282392|12189.559282392||12189.559282392|12189.559282392|12189.559282392|12189.559282392|12189.559282392|12189.559282392|12189.559282392|12189.559282392|12189.559282392|12189.559282392|12189.559282392
10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP|6044.9987768021|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.7126428822|5987.5166569029|5987.5166569029|5987.5166569029|5885.0329097567|5885.0329097567||5881.3698997297|5865.9109996996|5837.567777444|||5805.0058585667|5805.0058585667|5805.0058585667|5805.0058585667|5805.0058585667|5805.0058585667||5805.0058585667|5805.0058585667|5805.0058585667|5805.0058585667|5805.0058585667|5805.0058585667|5798.4146402058|5798.4146402058|5733.4872101306|5733.4872101306|5724.662490673|5724.662490673|5724.662490673|5724.662490673|5614.7369923381|5614.7369923381|5614.7369923381|5614.7369923381|5533.7092030993|5533.7092030993|5533.7092030993|5533.7092030993|5533.7092030993|5466.3991145547|5457.9434606164|5394.3067415017|5394.3067415017|5343.3408238908|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424||-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5696.8406555424|-5718.5193278301|-5718.5193278301|-5727.6881420335|-5793.9682391041|-5793.9682391041|-5793.9682391041|-5793.9682391041|-5793.9682391041|-5793.9682391041|-5793.9682391041|-5793.9682391041|-5793.9682391041|-5793.9682391041|-5793.9682391041|-5793.9682391041|-5793.9682391041|-5793.9682391041|-5793.9682391041|-5863.6313767823|-5941.590418647|-6003.840023021|-6003.840023021|-6033.1902511643|-6033.1902511643|-6033.1902511643|-6033.1902511643|-6033.1902511643|-6033.1902511643|-6033.1902511643|-6033.1902511643|-6033.1902511643|-6033.1902511643|-6033.1902511643|-6033.1902511643|-6053.5188285979|-6053.5188285979|-6129.5764762199|-6135.9738624665||-6197.0265138517|-6337.9183487241|-6360.3537208045|-6412.2644822539|-6412.2644822539|-6412.2644822539|-6412.2644822539|-6412.2644822539|-6412.2644822539|-6412.2644822539|-6412.2644822539|-6412.2644822539|-6412.2644822539|-6412.2644822539|-6412.2644822539|-6412.2644822539|5866.7414429766|5866.7414429766|5866.7414429766|5866.7414429766|5866.7414429766|5866.7414429766|5866.7414429766|5866.7414429766|5866.7414429766|5836.3051329855|5836.3051329855|5836.3051329855|5836.3051329855|5836.3051329855|5786.4501477617||5705.9446086241|5690.1051206934||5524.2279118816|5482.0310132018|5392.2566813353|-5992.6406309547|||-5992.6406309547|-5992.6406309547|-5992.6406309547|-5992.6406309547|-5992.6406309547|-5992.6406309547|-5992.6406309547|-6159.8822098143|-6159.8822098143|-6159.8822098143|-6381.6468997937|-6479.0761635721|-6479.0761635721|-6479.0761635721|-6479.0761635721|-6479.0761635721|-6479.0761635721|-6479.0761635721|-6479.0761635721||-6479.0761635721|-6479.0761635721|-6513.4735150801|-6523.5784136791|-6523.5784136791|-6617.6426818657|-6681.2563973651|-6681.2563973651|-6797.695469235|-6797.695469235|-6797.695469235
10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP|-1019.2431368254|-1024.7201642352|-1025.2381299629|-1025.2381299629|-1025.2381299629|-1025.2381299629|-1025.2381299629|-1026.9157186763|-1035.1546673582|-1035.1546673582|-1035.1546673582|-1035.1546673582|-1035.1546673582|-1035.1546673582|-1035.1546673582|-1037.5229777016|-1043.0077492041|-1050.9641596788|-1053.1879538423|-1056.5588470969|-1060.056604233|-1060.056604233|-1060.056604233|-1062.8942342175|-1062.8942342175|-1062.8942342175|-1062.8942342175|-1062.8942342175|-1062.8942342175|-1062.8942342175|-1062.8942342175|-1062.8942342175|-1062.8942342175|-1062.8942342175|-1062.8942342175|-1062.8942342175|||-1062.8942342175|-1062.8942342175|-1062.8942342175||-1063.7491545559|-1067.4435050621|-1070.7185677941|-1070.7185677941|-1073.0418812892|-1077.8347258194|-1084.1278630348|-1084.1278630348|-1084.1278630348|-1084.1278630348|-1084.1278630348|-1084.1278630348||-1084.1278630348|-1084.1278630348|-1086.7198152643|-1089.6331280715|-1090.5730419695|-1090.5730419695|-1090.5730419695|-1090.5730419695|-1090.5730419695|-1094.6533623337|-1098.8982264863|-1098.94839762|1039.1839690461|1039.1839690461|1039.1839690461|1039.1839690461|1039.1839690461|1039.1839690461|1039.1839690461|1039.1839690461|1033.2155048863|1021.1616843029|1002.418520482|-1061.6142268215|-1061.6142268215||-1061.6142268215|-1061.6142268215|-1061.6142268215|-1061.6142268215|-1061.6142268215|-1061.6142268215|-1061.6142268215|-1061.6142268215|-1061.6142268215|-1061.6142268215|-1061.6142268215|-1061.6142268215|-1061.6142268215|-1061.6142268215|-1073.9491131079|-1078.5545870741|-1091.8495384808|-1098.7433556634|-1098.7433556634|-1098.7433556634|-1103.4037230896|-1127.3541733873|-1130.5379216022|-1146.8810362095|-1161.495598501|1095.9045410921|1095.9045410921|1095.9045410921|1095.9045410921|||1095.9045410921|1095.9045410921|1095.9045410921|1087.1858536026|1087.1858536026|1087.1858536026|1087.1858536026|1087.1858536026|1087.1858536026|1082.7231394738|1078.2701495455|1062.8001661617|1056.6853903231|1056.6853903231|1055.6837385426|1046.8114459968|1046.8114459968|1042.6129143768|1042.6129143768|1025.9698885871|-1089.948311023|-1089.948311023|-1089.948311023||-1089.948311023|-1089.948311023|-1089.948311023|-1089.948311023|-1089.948311023|-1089.948311023|-1089.948311023|-1089.948311023|-1089.948311023|-1092.5815245091|-1093.2270043608|-1093.2270043608|-1093.2270043608|-1099.5300048453|-1111.3055487322|-1114.3784051126|-1118.0450383419|-1118.0450383419|-1118.0450383419|-1118.0450383419|-1121.3163036027||-1121.3163036027|-1121.3163036027|-1121.3163036027|-1121.3163036027|-1121.3163036027|-1121.3163036027|-1121.3163036027|-1121.3163036027|-1121.3163036027|-1121.3163036027|-1121.3163036027|-1121.3163036027|-1121.3163036027|-1123.6736598189|-1131.8707778913|-1134.5230729825|-1135.5867735287||-1158.3297117441|-1164.4718151324|-1175.479832569|-1184.1998139655|-1191.6720480693|-1198.9124781704|-1198.9124781704|-1198.9124781704|-1198.9124781704|-1198.9124781704|-1198.9124781704|-1198.9124781704|-1198.9124781704|-1198.9124781704|-1203.4360922813|-1209.4789792167|-1213.7812348028|-1213.7812348028|-1213.7812348028|-1217.3124492059|-1223.7582985968||-1228.1703806023|-1233.8313113206|-1233.8313113206|-1235.7347279648|-1237.9311296613|-1237.9311296613|-1237.9311296613|-1237.9311296613|-1241.5482332609|-1242.0143243215|-1242.0143243215|-1242.0143243215|-1242.0143243215||-1242.0143243215|-1242.0143243215|-1242.0143243215|-1242.0143243215|-1242.0143243215|-1242.0143243215|-1242.0143243215|-1242.0143243215||-1242.0143243215|-1242.0143243215|-1242.0143243215|-1242.0143243215|-1242.0143243215|-1242.0143243215|-1242.0143243215|-1242.0143243215|-1242.5881883195|-1279.8257634431|-1295.56201008|-1295.56201008|-1307.6549805554|-1307.6549805554|-1310.2166884644|1201.6958374183|1201.6958374183|1201.6958374183|1201.6958374183|1201.6958374183|1201.6958374183|1201.6958374183|1199.7399224353|1189.9992780656|1189.9992780656|1168.9436083867|1166.6149668607|1166.6149668607|1152.0499414772|1142.6199624571|1142.6199624571
10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP|11.490224393413|11.380805104094|11.249045106932|||11.249045106932|11.249045106932|11.249045106932|11.249045106932|11.249045106932|11.249045106932|11.249045106932|11.249045106932|11.249045106932|11.227272533889|-11.640969056276|-11.640969056276|-11.640969056276|-11.640969056276|-11.640969056276|-11.640969056276|-11.640969056276|-11.640969056276|-11.640969056276|-11.640969056276|-11.640969056276|-11.640969056276|-11.640969056276|-11.887187660168|10.986099839841|10.986099839841|10.986099839841|10.986099839841|10.986099839841|-11.742821056495|-11.742821056495|||-11.742821056495|-11.742821056495|-11.742821056495|||-11.742821056495|-11.742821056495|-11.76591261984|-11.829927276253|-11.957532483868|-12.097143312883|-12.097765765901|-12.097765765901|-12.097765765901|-12.097765765901|-12.097765765901|-12.097765765901|-12.097765765901|-12.097765765901|-12.097765765901|-12.097765765901|-12.097765765901|-12.097765765901|-12.097765765901|-12.097765765901|-12.097765765901|-12.097765765901|-12.097765765901||-12.32196170568|-12.446623926687|-12.689026017242|-12.82658990721|-12.82658990721|-12.82658990721|-12.82658990721|-12.82658990721|-12.82658990721|-12.82658990721|-13.107322362838|12.666950220785|12.666950220785|12.666950220785|12.666950220785|12.666950220785|12.666950220785|12.666950220785|12.666950220785|12.666950220785|12.666950220785|12.666950220785|12.666950220785|12.666950220785|12.666950220785|12.666950220785|12.666950220785|12.666950220785|12.666950220785|12.666950220785|12.666950220785|12.600569077786|12.600569077786|12.600569077786|12.600569077786|12.600569077786|12.600569077786|12.600569077786|12.600569077786|12.600569077786|12.600569077786|12.600569077786|12.600569077786|12.600569077786|12.600569077786|12.600569077786|12.600569077786|12.600569077786|12.600569077786|12.600569077786|12.57731988122|12.57731988122|12.57731988122|12.57731988122|12.338689297327|12.314654528971|12.293987200142|12.293987200142|12.293987200142|12.293987200142|12.124984976849|12.064549666374|12.064549666374|12.004926060007|12.004926060007|12.004926060007|12.004926060007|11.843251120565|11.610240434728|11.610240434728|11.610240434728|11.610240434728|11.529711377977|11.48107607909|11.48107607909|11.431463539026|11.353572529801|11.353572529801|11.239283899741|11.094204218604|11.018195384785|11.018195384785|11.018195384785|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.882789350377|10.816432662393|10.79979332041|10.79979332041|10.780325604271|10.712197845909|10.712197845909|10.712197845909|10.712197845909||10.691334002253|10.560689388642|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118||-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|||-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.37228567118|-11.581428972819|-11.81880979178|-11.83498639462|-11.83498639462
10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP|350.28872048134|350.28872048134|350.28872048134|350.28872048134|350.28872048134|350.28872048134|350.28872048134|350.28872048134|350.28872048134|341.91803123415|339.01447372371|337.82449933081|-379.30799915094|-379.30799915094|-379.30799915094|-379.30799915094|-379.30799915094|-379.30799915094|-379.30799915094||-385.27834290154|-386.56307362489|-386.56307362489|349.84445275303|349.84445275303|349.84445275303||349.84445275303|349.84445275303|349.84445275303|349.84445275303|348.29939364323|343.59154854407|343.59154854407|343.59154854407|343.59154854407|343.59154854407|343.59154854407|343.59154854407|343.59154854407|343.59154854407||343.59154854407|-380.77386777914|-380.77386777914|-380.77386777914|-380.77386777914|-381.0118424247|-381.0118424247|-381.0118424247|-381.0118424247|-381.0118424247|-381.0118424247|-381.0118424247|-381.0118424247|-382.69650107736|-391.72667091549|-392.72963299421|-393.32211813999|-393.32211813999|-393.32211813999|-393.32211813999|-393.32211813999|-393.32211813999|-402.2968111576|-408.73813232464|-416.06179707891|-418.19921422939|-418.81579935265|-420.97352293504|-420.97352293504|-420.97352293504|-420.97352293504|-420.97352293504|-420.97352293504|-425.09003023056|-432.65559592675||-438.02567434786|-440.6729548825|-440.91716632723|-448.89408217403|-454.09437158901|-454.09437158901|-454.09437158901|-454.09437158901|-454.09437158901||-454.09437158901|-454.09437158901|-454.09437158901|-454.09437158901|-454.09437158901|-454.09437158901|-454.09437158901|-454.09437158901|-454.09437158901|-454.09437158901|-454.09437158901|-454.09437158901|-454.09437158901||-454.09437158901|-454.09437158901|-454.09437158901|-454.09437158901|-462.00092399902|-462.00092399902|-462.00092399902|-462.00092399902|-462.00092399902|-462.00092399902|-462.00092399902|-462.00092399902|-462.00092399902|-462.00092399902|-462.00092399902|-462.00092399902|-462.00092399902|-462.00092399902|-462.00092399902|-462.00092399902|-462.00092399902|-462.00092399902|-462.00092399902|-462.00092399902|-462.00092399902||-462.00092399902|-462.00092399902|-462.00092399902|-462.00092399902|-462.00092399902|-462.00092399902|-462.00092399902||-462.00092399902|-464.80658561198|-474.47952261465|-475.23836422516|418.50250741162|418.50250741162|418.50250741162|418.50250741162|418.50250741162|418.50250741162|418.50250741162|418.50250741162|418.50250741162|418.50250741162|418.50250741162|418.50250741162|418.50250741162|418.50250741162|418.50250741162|418.50250741162|418.50250741162|418.03949814273|418.03949814273|406.22376411874|406.22376411874|395.5930702258|383.73676300588|376.79639682501|376.79639682501|376.79639682501|376.79639682501|376.79639682501|376.79639682501|370.85592588041|370.85592588041|370.85592588041|370.85592588041|370.85592588041|366.64311964699|366.64311964699|366.64311964699|366.64311964699|366.64311964699|361.36408948827|361.36408948827|361.36408948827|344.84621122069|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|326.37965486633|318.89963211601|297.59958038932|295.06121035719|295.06121035719|287.79579810195|272.95113528058|272.95113528058|272.95113528058|272.95113528058|272.95113528058|272.95113528058||272.95113528058|272.95113528058|268.10501738598|268.10501738598|268.10501738598|-304.77886167217|-304.77886167217|-304.77886167217||-304.77886167217|-304.77886167217|-304.77886167217||-304.77886167217||-304.77886167217|-306.53965869569|-306.53965869569|-319.860727476|-322.94642961672|-322.94642961672|-322.94642961672||-322.94642961672|-322.94642961672|-322.94642961672|-324.45724524539|-324.45724524539|-324.45724524539|-324.45724524539|-324.45724524539|-324.45724524539|-324.45724524539||-327.34416409644|-331.25461558404|-338.38847328891|-346.85661921892|-346.85661921892|-346.85661921892
10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP|1.9627577074815|1.9627577074815|||1.9627577074815|1.9627577074815|1.9627577074815|1.9627577074815|1.9602863400567|1.9525403810197|1.9478226450476|1.9398029410611|1.9214477234163|1.9154974678134||1.9083305176734|1.898721379336|1.898721379336|1.898721379336|1.898721379336|1.898721379336|1.8980237447512|1.8935139276094|1.8935139276094|1.8935139276094|1.8935139276094|1.8935139276094|1.8935139276094|1.8935139276094|1.8935139276094|1.8935139276094|-2.0284614269319|-2.0284614269319|-2.0284614269319|-2.0284614269319|-2.0284614269319||-2.0510683064531|-2.0577959317008|-2.0577959317008|-2.0577959317008||-2.0666542124409|-2.0666542124409|-2.0666542124409|-2.0862824134979|-2.0930175831463|-2.0930175831463|-2.0930175831463|-2.0930175831463|-2.0930175831463|-2.0930175831463|-2.0930175831463|-2.0930175831463|-2.0930175831463|-2.0930175831463|-2.1366861981977|-2.1685402043251|-2.1723071073149|-2.1723071073149|-2.1723071073149|-2.1723071073149|-2.1723071073149|-2.1723071073149|-2.1723071073149|-2.1723071073149|-2.1925634515125|-2.1945228208532|-2.1945228208532|2.057880247004|2.057880247004|2.057880247004|2.057880247004|2.057880247004|2.057880247004|2.057880247004|2.057880247004|2.057880247004|2.057880247004|2.057880247004|2.0370972092731|2.0370972092731|2.0370972092731|2.0370972092731|2.0370972092731|2.0370972092731|2.0345643709451|2.0345643709451|2.0279806300582||2.0279806300582|2.0279806300582|2.0279806300582|2.0172086837936|2.0172086837936|2.0172086837936|2.0172086837936|2.0172086837936|2.0172086837936|2.0172086837936|1.9941207306306|1.9901341483241|1.9876291654079|1.9876291654079|1.9876291654079|1.9876291654079|1.9876291654079|1.9780304099918|1.9780304099918|1.9780304099918|1.9778115645383|1.976676589182|1.976676589182|||1.976676589182|1.976676589182|1.976676589182|1.976676589182|1.976676589182||1.976676589182|1.976676589182|1.976676589182||1.976676589182|1.976676589182|1.976676589182|1.976676589182|1.976676589182|1.976676589182|1.976676589182|1.976676589182|1.976676589182|1.976676589182|1.976676589182|1.976676589182|1.976676589182|1.976676589182|1.976676589182|1.976676589182|1.9701962139109|1.9593780455152|1.9593780455152|1.9193089733697|1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9145721300929|1.9006357043418|1.8829285667376|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385||1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8786456255385|1.8640506961024|1.8564206290731|1.8564206290731|1.8500063577344|1.8500063577344||1.8500063577344|1.8500063577344|1.8500063577344|1.8500063577344|1.8427848792794|1.8286498494416|1.8212776126099|1.820950859247|1.820950859247|1.820950859247|1.820950859247|1.820950859247|1.820950859247|1.820950859247||1.8177231742921|1.8160948705366|1.8160948705366|1.8160948705366|1.8131418051163|1.8131418051163||1.8018242321456|1.8003602515817|1.7737336303526|1.7552595961683|1.7402884417765|-1.8598265133141|-1.8598265133141|-1.8598265133141|-1.8598265133141|-1.8598265133141|-1.8598265133141|-1.8598265133141|-1.8598265133141|-1.8598265133141|-1.8598265133141|-1.8598265133141|-1.8598265133141|-1.8842516698041|1.7699104943293|1.7699104943293|1.7699104943293|||1.7699104943293|1.7699104943293|1.7699104943293|1.7699104943293|1.7699104943293|1.7699104943293|1.7699104943293|1.7699104943293||1.7699104943293|1.7699104943293|1.7699104943293|1.7699104943293|1.7699104943293|1.7699104943293|1.7576783275624|1.751864801515
10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP|-2.1991381023921|-2.1991381023921|-2.2526477826037|-2.2526477826037||-2.2526477826037|-2.3306530396582|-2.3404701131849|-2.3761000918314|-2.4645556991812|-2.5327674090329|-2.5459193652938|-2.6271326482373|-2.8001473214977|-2.8162249488691|-2.8164165796018|-2.8790740305822|-2.979679204857|-2.979679204857|-2.979679204857|-2.979679204857|-2.979679204857|-2.979679204857|-3.0015879293676||-3.2861473663023|-3.2861473663023|-3.2861473663023|-3.2861473663023|-3.2861473663023|-3.2861473663023|-3.2861473663023|-3.2861473663023|-3.2861473663023|-3.2861473663023|-3.2861473663023||-3.2861473663023|-3.2861473663023|-3.2861473663023|-3.2861473663023||-3.2861473663023|-3.2861473663023|-3.2861473663023|-3.2861473663023|-3.2861473663023|-3.2861473663023|-3.4676595379507|-3.4676595379507|-3.4676595379507|-3.4676595379507|-3.4676595379507|-3.4676595379507|-3.4676595379507|-3.4676595379507|-3.4744686317046|-3.4744686317046|-3.572742907162|-3.6891587618937|-3.8840652841054||-3.916878185639|-3.9181979077493|-4.0129976159373|-4.3747529857732|-4.5899143476593|-4.7655651946362|-4.7655651946362|-4.7655651946362|-4.7655651946362|-4.8884055768446|-4.8971173934358|-4.9041732308493|-4.9041732308493|-4.9041732308493|-5.1810257961602|-5.3286008360487|-5.4628813645196|-5.4628813645196|-5.4628813645196|-5.4628813645196|-5.4628813645196|-5.4628813645196|-5.4628813645196|-5.4628813645196|-5.4628813645196|-5.4628813645196|-5.4628813645196|-5.4628813645196|-5.6010957714532|-5.8133287690981|-5.9888256507283|-5.9888256507283|-6.1948062796467|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466|-6.6512942370466||-6.6512942370466|-6.6512942370466|-6.6512942370466|-7.0605490535158|-7.1482994241215|-7.1482994241215|-7.1482994241215|-7.1482994241215|-7.4534385118989|-7.5645203495586|-8.0284781085743|-8.24500901029|5.7371630493058|5.7371630493058|5.7371630493058|5.7371630493058|5.7371630493058|5.7371630493058|5.7371630493058|5.7371630493058|5.7371630493058|5.7371630493058|5.7371630493058|5.7371630493058|5.7371630493058|5.7371630493058|5.4305306875323|5.2059899925761|4.7880656322896|4.7880656322896|4.7880656322896|4.7692505343159|4.5503282528674|3.9745545052228|3.9745545052228|3.9745545052228|3.9745545052228|3.9745545052228|3.9745545052228|3.9745545052228||3.9745545052228|3.5167936906481|3.3053565978989|3.3053565978989|3.3053565978989|3.3053565978989|3.3053565978989|3.3053565978989|2.7513288200619|2.7513288200619||-4.2588429793562|-4.2588429793562|-4.2588429793562|-4.2588429793562|-4.2588429793562|-4.2588429793562|-4.2588429793562|-4.2588429793562|-4.2588429793562|-4.2588429793562|-4.2588429793562|-4.2588429793562|-4.2588429793562|-4.4832089460388|-4.717854331654|-4.8374269921709|2.2826298736834||2.2826298736834|2.2826298736834|2.2826298736834|2.2826298736834|2.2826298736834|2.2826298736834|2.2826298736834|2.2826298736834|2.2826298736834|2.2826298736834|2.2826298736834|2.2826298736834|2.2826298736834|2.2826298736834|-3.7128233966154|-3.7128233966154|-3.7128233966154|-3.7128233966154|-3.7128233966154|-3.9022480842054|-3.9524980382323|-4.1993185463511|-4.1993185463511|-4.2343193399272|-4.2343193399272||-4.3200213895199|-4.6343570534783|-4.8565077985213|-5.0538976683535|-5.1241083823219|-5.4025648791012|-5.4931833565695|-5.8945370052107|-6.0989177260063|-6.0989177260063|-6.0989177260063|-6.6556865410961|-6.6715404674916|-6.8380451914898|-7.3033834825215|-7.7478704861201|-8.3848561635058|-8.8163954803724|-9.2068712384342|-9.2068712384342|-9.2442113829409|-9.2442113829409|-9.2442113829409|-9.3220560200458|-9.3220560200458|-9.3220560200458|-9.3220560200458|-9.3220560200458|-9.3220560200458|-9.3220560200458|-9.3220560200458
10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP|-20033.69578418|-20033.69578418|-20033.69578418|-20033.69578418|-20033.69578418|-20033.69578418|-20502.995315756|19220.047593168|19220.047593168|19220.047593168|19220.047593168|19220.047593168|19220.047593168|19220.047593168|19220.047593168|19220.047593168|19220.047593168|19220.047593168|19220.047593168|18916.719547964|18520.246293504|18520.246293504|18520.246293504|18488.051437227|18241.168263585|18227.943551001|18227.943551001|18227.943551001|18227.943551001||18227.943551001|18227.943551001|18227.943551001|18227.943551001|18227.943551001|18227.943551001|||18227.943551001|18227.943551001|18227.943551001||18227.943551001|18227.943551001|18227.943551001|18227.943551001|18227.943551001|18227.943551001|18227.943551001|18128.695741976|18128.695741976|17858.550824418|-18994.791740047|-18994.791740047||-18994.791740047|-18994.791740047|-18994.791740047|-18994.791740047|-18994.791740047|-18994.791740047|-18994.791740047|-18994.791740047|-18994.791740047|-19023.745783923|17529.820019848|17529.820019848|17529.820019848|17529.820019848||17529.820019848|17529.820019848|17529.820019848|17529.820019848|17529.820019848|17529.820019848|17529.820019848|17529.820019848|17529.820019848||17529.820019848|17529.820019848|17400.911133164|17087.679036849|16749.643374277|-17608.932315148|-17608.932315148|-17608.932315148|-17608.932315148|-17608.932315148|-17608.932315148|-17608.932315148|-17608.932315148|-17608.932315148||-17608.932315148|-17685.480350164|-17766.66995282|-17766.66995282|-17766.66995282|-17766.66995282|-17766.66995282|-17766.66995282|-17766.66995282|-17766.66995282|-17766.66995282|-17766.66995282|-17766.66995282|-17766.66995282|-17766.66995282|-17766.66995282|-17932.966614245|-18197.740682494|17427.611490293|17427.611490293|17427.611490293|17427.611490293|17427.611490293|17427.611490293|17427.611490293|17427.611490293|17427.611490293|17427.611490293|17427.611490293|17427.611490293|17427.611490293|17427.611490293|17427.611490293|17427.611490293|17427.611490293|17427.611490293|17427.611490293|17427.611490293|17427.611490293||17131.990700709|17131.990700709|-17919.944358277|-17919.944358277|-17919.944358277|-17919.944358277||-18047.715953641|-18088.573281823|-18169.525868692|-18185.028742991|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923||-18214.130357923|-18214.130357923|-18214.130357923|-18214.130357923||-18214.130357923|-18214.130357923|-18214.130357923|-18267.922619914|-18415.469577682|-18751.632864091|17410.997555929|17410.997555929|17410.997555929|17410.997555929|17410.997555929|17410.997555929|17410.997555929|17192.466207917||17192.466207917|17192.466207917|17192.466207917|17192.466207917|17192.466207917|17192.466207917|17192.466207917|17192.466207917|17192.466207917|17192.466207917|17192.466207917|17192.466207917|17192.466207917|16833.85134213|16598.58894668|16598.58894668|16598.58894668|16361.765496311|-17034.113773413|-17034.113773413|-17034.113773413||-17034.113773413|-17034.113773413|-17034.113773413|-17034.113773413|-17034.113773413|-17034.113773413|-17034.113773413|-17034.113773413|||-17117.097082871|-17117.097082871|-17117.097082871|-17128.996758745|-17248.4397595|-17248.4397595|-17248.4397595|-17248.4397595|-17248.4397595|-17248.4397595|-17248.4397595|-17248.4397595|-17248.4397595|-17248.4397595|-17458.266399445|-17534.740443828|-17666.37827092||-17828.1980788|-18121.331198666|-18188.697147792|-18188.697147792|-18188.697147792|-18188.697147792|-18416.330164213|-18553.123659522|-18553.123659522|-18859.026288358|-19155.584764843|-19228.950294709
10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP|-427.20986895201|-429.19245618164|-429.19245618164|-429.19245618164|-429.19245618164|-434.04715827637|-441.01066271031|-441.01066271031|-441.01066271031|-441.01066271031|-441.01066271031|-441.01066271031|-441.01066271031|-441.01066271031|-441.01066271031|-441.01066271031|-441.01066271031|-441.58443896226|-441.58443896226||-445.83271267074|-450.13173793443|-450.13173793443|-459.83146247903|-459.83146247903|-466.4960789155||-469.01507785045|-476.25287275538|-480.12264114205|-491.27793901037|-498.5162607616|-498.5162607616|-498.5162607616|-500.86774703099|-500.86774703099|-500.86774703099|-500.86774703099|-500.86774703099|-500.86774703099|-500.86774703099||-500.86774703099|-500.86774703099|-500.86774703099|-500.86774703099|-500.86774703099|-500.86774703099|-500.86774703099|-500.86774703099|-500.86774703099|-500.86774703099|-500.86774703099|-500.86774703099|-508.80028397324|-509.00308753917|-511.28399564899|-515.13500533807|-516.75277896178|-518.4487860793|-518.4487860793|-522.73085321709|-522.73085321709|-522.73085321709|-522.73085321709|-522.73085321709|-528.37316210319|-529.68407103805|-534.84064533742|-537.78107568016|-537.78107568016|-537.78107568016|-537.78107568016|-537.78107568016|-537.78107568016|-541.17065388615|-543.33684409388||-550.11313569025|-553.08127442417|-563.87349033426|-563.87349033426|-564.47055837922|-567.12695037353|-567.12695037353|-570.64658304307|-580.09067563054||-582.32851355867|-582.8650082835|-587.70280257954|-588.13141531905|-588.13141531905|-588.13141531905|-588.13141531905|-588.13141531905|-588.13141531905|-591.80708540767|-597.73844654129|-605.56772922991|-607.66356311503||-607.66356311503|-607.66356311503|-607.66356311503|-607.66356311503|-607.66356311503|-607.66356311503|-607.66356311503|-607.66356311503|-607.66356311503|-607.66356311503|-607.66356311503|-607.66356311503|-607.66356311503|-607.66356311503|-607.66356311503|-607.66356311503|-607.66356311503|-609.3484000703|-614.65376022351|-618.10036233282|-618.10036233282|-618.10036233282|-618.10036233282|-621.23995040788|-621.23995040788||-632.12085232967|-632.12085232967|-632.12085232967|-632.12085232967|-632.12085232967|-632.12085232967|-632.12085232967||-632.12085232967|-639.73149580684|-641.38085615741|-641.38085615741|-651.69646042837|-651.69646042837|-651.69646042837|-660.24966262316|-660.24966262316|-666.54186841558|-666.54186841558|-667.54149012593|-667.54149012593|-681.70998970698|633.83869808509|633.83869808509|633.83869808509|633.83869808509|633.83869808509|633.83869808509|633.83869808509|631.67382400703|631.67382400703|631.67382400703|631.67382400703|631.67382400703|631.67382400703|631.67382400703|631.67382400703|631.67382400703|625.99716233326|625.99716233326|625.99716233326|625.99716233326|625.99716233326|625.99716233326|625.99716233326|623.29962210205|622.41454248489|622.41454248489|622.41454248489|622.41454248489|622.41454248489|622.41454248489|622.41454248489|622.41454248489|620.61340427466|617.05970330748|617.05970330748|617.05970330748|617.05970330748|617.05970330748|617.05970330748|617.05970330748|617.05970330748|608.74648436577|608.74648436577|608.74648436577|602.67663234109|591.0493028872|591.0493028872|591.0493028872|591.0493028872|583.64922610839|580.76301205511|560.78670515347|538.43521302859|533.3141432197|498.25720816424|-591.79087452742|-598.61243908036|-598.61243908036|-598.61243908036|-598.61243908036|-598.61243908036||-598.61243908036|-598.61243908036|-598.61243908036|-598.61243908036|-598.61243908036|-598.61243908036|-598.61243908036|-598.61243908036||-598.61243908036|-598.61243908036|-598.61243908036||-598.61243908036||-598.61243908036|-598.61243908036|-598.61243908036|-621.34992485166|-625.14218318757|-625.14218318757|-626.20519201289||-638.00854939366|-638.82185005523|-638.82185005523|-638.82185005523|-638.82185005523|-638.82185005523|-638.82185005523|-638.82185005523|-638.82185005523|-638.82185005523||-650.77428801167|-667.6686662315|-678.75408444125|-689.69343529497|-693.89622886391|-693.89622886391
10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.289718969373|19.263021000787|19.236690954549|19.218545017621|19.198382865479|19.17598047421|19.146088813914|19.108432265535|19.082146190289|19.064606797566|19.023729681825|18.988032738208|18.950592164463|18.674824745861|18.672870662731|18.672870662731|18.661523424831|18.562248639759||18.487497573094|18.430553494776|18.371169579122|18.304632836022|18.280147320074|18.273309243616|18.273309243616|-19.088078503262|-19.088078503262|-19.088078503262|-19.088078503262|-19.088078503262|-19.088078503262|-19.088078503262|-19.166197993635|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042|19.105202458042
10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP|35228.082990501|35228.082990501||||35228.082990501|35228.082990501|35228.082990501|35228.082990501|35228.082990501|35228.082990501|35228.082990501|35228.082990501|35228.082990501|35228.082990501|35228.082990501|35228.082990501|34378.425545001|33009.361716667|31263.179685186|29886.866316873|29493.740352081|29372.827595162|29372.827595162|29036.475105736|28684.327991407|28684.327991407|28684.327991407|28559.56667586|28559.56667586|28559.56667586|28559.56667586|28559.56667586|28559.56667586|28559.56667586|28332.851862067|||-32341.994867469|-32341.994867469|-32341.994867469||-32341.994867469|-32341.994867469|-32341.994867469|-32341.994867469|-32341.994867469|-32387.647984529|-32387.647984529|-32472.386649477|-33241.540721641|-33515.600801823|-34164.55644647|-34811.999751236|-34811.999751236|-34811.999751236|-34811.999751236|-34811.999751236|-34811.999751236|-34811.999751236|-34811.999751236|-34811.999751236|-34811.999751236|-35188.333056929|-35806.481174366|-36462.756860406|-37419.729844896|-37655.255383217|-38675.28375913|-39889.204176812|-40985.226863124|-42358.585403471|-42468.006670952|-42468.006670952|-42587.04527278|-42587.04527278|-44705.050303089|-44741.722558988|-46324.136176653|-47601.817974059|-48575.083918592|-48575.083918592|-49597.315465102|-49823.537611237|-49823.537611237|-50453.930679152|-50929.36742128|-50963.186023645|-51107.251061241|-51107.251061241|-51107.251061241|-52177.501179157|-52712.347134761|-52712.347134761|-54099.830149735|-54589.913765105||||-54589.913765105||-55874.90418345|48424.638778864|48424.638778864|48424.638778864|48424.638778864|48424.638778864|48424.638778864|48424.638778864|47744.043087626|46620.423564971|46620.423564971|45956.026183301|45667.806870334|45330.896522593|45027.302508827|45027.302508827|45027.302508827|45027.302508827|45027.302508827|45027.302508827|44539.879640527|44539.879640527|-52469.846780595|-52469.846780595|-52469.846780595|-52469.846780595|-52469.846780595|-52469.846780595|-52469.846780595|-52469.846780595|-52469.846780595|-52469.846780595|-52469.846780595|-52469.846780595||-52469.846780595|44868.988293561|44868.988293561|44868.988293561|44868.988293561|43048.875881735|40368.19542415|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|39894.652384063|38210.724871181|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889|37907.150293889||37907.150293889|37616.278104322||36681.975671468|36030.216878356|36030.216878356|-41433.917573289|-41433.917573289|-41433.917573289|-41433.917573289|-41433.917573289|-41433.917573289|-41433.917573289|-41433.917573289|-42315.463970322|-42696.560457187|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|||36811.986469266||36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36811.986469266|36774.429410296|36430.159765797|36430.159765797|35241.844184219|34264.189553113|34264.189553113|34264.189553113|33751.877281236|33432.641423596|32086.26824844|32001.409164933|30161.48774044|30161.48774044|30161.48774044|30161.48774044|30161.48774044|30161.48774044|30161.48774044|30161.48774044
10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP||||||||-65.59815523637|-65.59815523637|-65.59815523637|-65.59815523637|-67.575725370123|-68.278585016147|-68.898427922875|-69.553810498616|60.968628562443|60.968628562443|60.968628562443|60.968628562443|60.968628562443|60.968628562443|60.968628562443|60.968628562443|60.968628562443|60.968628562443|60.968628562443|60.968628562443|60.968628562443|60.968628562443|60.968628562443|60.968628562443|60.968628562443|60.968628562443|60.968628562443|60.968628562443|60.968628562443||60.968628562443|60.968628562443|60.968628562443|60.968628562443||60.968628562443|59.381809513825|58.612919652605|58.612919652605|58.612919652605|58.612919652605|58.612919652605|58.612919652605|58.612919652605|58.58657713747|57.1573097531|55.833213525501|55.833213525501|55.833213525501|55.833213525501|55.833213525501|55.833213525501|55.833213525501|55.833213525501|55.833213525501|55.833213525501|55.833213525501|55.833213525501|55.833213525501|55.833213525501|55.833213525501|55.833213525501|55.833213525501|55.833213525501|55.833213525501|55.833213525501|55.833213525501|-60.632680962255|-60.632680962255|-60.632680962255|-60.632680962255|-62.997423037082|57.068597802721|57.068597802721|57.068597802721|57.068597802721|57.068597802721|57.068597802721||57.068597802721|57.068597802721|57.068597802721|57.068597802721|57.068597802721|57.068597802721|57.068597802721|57.068597802721|57.068597802721||57.068597802721|56.897034409118|56.897034409118||56.873995986704|56.873995986704|56.873995986704|56.873995986704||56.873995986704|56.873995986704|56.873995986704|56.565551774506|55.317281529643|55.070310550216|55.070310550216|55.070310550216|55.070310550216|55.070310550216|55.070310550216|55.070310550216|55.070310550216|55.070310550216|55.070310550216|55.070310550216|55.070310550216|55.070310550216|55.070310550216|55.070310550216|55.070310550216|52.844791789058|50.97199079196|-54.568706001021|-54.568706001021|-54.568706001021|-54.568706001021|-54.568706001021|-54.568706001021|-54.568706001021|-54.568706001021|-54.568706001021|-54.568706001021|-54.568706001021|-54.568706001021|-54.568706001021|-54.568706001021|-54.568706001021|-54.568706001021|-54.568706001021|-54.568706001021|-54.759675623286|-54.821862990446|-55.45656413291|-55.45656413291|-55.45656413291|-55.45656413291|-55.45656413291|-56.329515025065|-56.943906092031|-57.126616615502|-57.126616615502|-57.126616615502|-57.126616615502|-57.126616615502|-57.126616615502|-57.327731489929|-57.327731489929|-57.327731489929|-58.208649404322|-58.208649404322|-58.208649404322|-58.208649404322|-59.109611042643|-59.560679021042|-59.6507565871|-60.478617073775|-61.187353321447|-61.464015556134|-61.464015556134|-63.443350660313|56.965474239094|56.965474239094|56.965474239094|56.965474239094|56.965474239094|56.965474239094|56.822748518767|56.225275199481|56.189196022427|54.343550373091|54.181722721538|53.723378937966|53.723378937966|53.723378937966||53.723378937966|53.723378937966|53.640590659785|53.640590659785|53.222878129402|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382||-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.38692491382|-57.762252782226|-57.762252782226|-62.85805890123|-66.153397422808|||58.068704155137|58.068704155137|58.068704155137|58.068704155137|58.068704155137|58.068704155137|58.068704155137|58.011234010345|58.011234010345|58.011234010345|58.011234010345|58.011234010345|58.011234010345|58.011234010345|58.011234010345|58.011234010345|58.011234010345|58.011234010345|58.011234010345|58.011234010345
10260|103473|/equities/ite|MSCI_EEM_SMALLCAP||||||||-124.40636303811|-124.40636303811|-124.40636303811|-124.40636303811|115.93546557766|115.93546557766|115.93546557766|115.93546557766|115.93546557766|115.93546557766|115.93546557766|115.93546557766|115.93546557766|115.93546557766|115.93546557766|-118.55305795299|-118.55305795299|-118.55305795299|-118.55305795299|-118.55305795299|-118.55305795299|-118.55305795299|-118.55305795299|-118.55305795299|-118.55305795299|-118.55305795299|-118.55305795299|-119.50339772554|-119.8911491434||-119.8911491434|-119.8911491434|-120.79976140963|-120.79976140963||-120.79976140963|-120.79976140963|-120.79976140963|-120.79976140963|-120.79976140963|-120.79976140963|-120.79976140963|-121.74973489959|-122.99970544398|-123.03667338763|-123.03667338763|-124.12408154182|-125.49897949091|-125.94331054545|-125.97847811447|-125.97847811447|-125.97847811447|-126.33632972422|-126.33632972422|-126.33632972422|-126.33632972422|-126.33632972422|-126.33632972422|-126.33632972422|-126.76398731386|-126.76398731386|-128.62665257095|-129.75183618995|-132.16870687772|-132.55064731283|-132.55064731283|-132.55064731283|-132.55064731283|-132.55064731283|-132.55064731283|-132.55064731283|-135.91738590314|-136.67874742527|-136.67874742527|-136.67874742527|-136.67874742527|-136.67874742527|-136.67874742527||-136.67874742527|-136.67874742527|-136.67874742527|-136.67874742527|-136.67874742527|-136.67874742527|-136.67874742527|-136.67874742527|129.9687350032||129.9687350032|129.9687350032|129.9687350032||129.9687350032|129.9687350032|129.9687350032|129.9687350032||129.9687350032|129.9687350032|129.9687350032|129.9687350032|129.9687350032|129.9687350032|129.9687350032|129.9687350032|129.9687350032|129.9687350032|129.9687350032|129.9687350032|129.9687350032|129.9687350032|129.9687350032|-136.60493804364|-136.60493804364|-136.60493804364|-136.60493804364|-136.60493804364|-136.60493804364|-136.60493804364|-136.60493804364|-136.60493804364|-136.60493804364|-136.60493804364|-136.81104227071|-136.90115807857|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|-137.59553999237|131.78019754029|131.78019754029|131.61688615587|131.59826633179|131.59826633179|131.59826633179|130.73578413978|130.73578413978|130.73578413978|130.73578413978|130.73578413978|130.73578413978|130.73578413978|130.73578413978|130.73578413978|130.73578413978|130.73578413978|130.73578413978|130.73420459976|130.65987859976|130.65987859976|130.65987859976|130.65987859976|130.65987859976|130.65987859976|130.65987859976||130.65987859976|130.65987859976|130.65987859976|130.65987859976|130.65987859976|130.65987859976|130.65987859976|130.65987859976|130.65987859976|130.65987859976|128.98319844418|127.42577604909|126.25086227676|124.80651364085|122.50723737872|121.10510741709|121.10510741709|121.10510741709|121.10510741709|121.10510741709||119.25567490788|118.11741656431|115.43601840479|115.01224267199|114.16648037441|114.16648037441|114.16648037441|114.16648037441|114.16648037441|114.16648037441|114.16648037441|112.43497819379|-128.80772261272|-128.80772261272|-128.80772261272|-128.80772261272|-134.06413623636|-139.84904026262|||-149.90060392677|-149.90060392677|-149.90060392677|-154.5562265853|-156.03469620589|-157.09410689544|-158.02122988382|-158.18105557545|-158.18105557545|-158.18105557545|-158.18105557545|-158.18105557545|-158.18105557545|-158.18105557545|-158.18105557545|-158.18105557545|-158.18105557545|-161.75672841717|-162.49672884751|-162.49672884751
10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP|7.9611767743669|7.9611767743669|7.9611767743669|7.9611767743669||7.9611767743669|7.9611767743669|7.9611767743669|7.9611767743669|7.9611767743669|7.9611767743669|7.9611767743669|7.9399184093036|7.6968536228115|7.5831523464265|7.5831523464265|7.3136110558352|-7.967270245088|-7.967270245088|-7.967270245088|-7.967270245088|-7.967270245088|-7.967270245088|-7.967270245088||7.4424245082495|7.4424245082495|7.4424245082495|7.4424245082495|7.4424245082495|7.3993603877621|7.3240542290248|7.3240542290248|7.3240542290248|7.0431158937389|-7.6264131801856||-7.6264131801856|-7.6264131801856|-7.6264131801856|-7.6264131801856||-7.6264131801856|-7.6264131801856|-7.6264131801856|7.1645761926522|7.1645761926522|7.1645761926522|7.1645761926522|7.1645761926522|7.1645761926522|7.1645761926522|7.1645761926522|7.1645761926522|7.1645761926522|7.1645761926522|7.1645761926522|7.1645761926522|7.0318112085781|7.0318112085781|7.0318112085781||7.0318112085781|7.0318112085781|7.0318112085781|7.0318112085781|7.0318112085781|7.0318112085781|7.0318112085781|7.0318112085781|7.0318112085781|7.0318112085781|7.0318112085781|-7.4617465384009|-7.4617465384009|-7.4617465384009|-7.4617465384009|-7.4617465384009|-7.4617465384009|-7.5802739866577|7.1459570193998|7.1459570193998|7.1459570193998|7.1459570193998|7.0672189157|6.7889654019134|6.7145727054561|-7.1553456822524|-7.1553456822524|-7.1553456822524|-7.1553456822524|-7.1553456822524|-7.1553456822524|-7.1553456822524|-7.1553456822524|-7.1553456822524|-7.1553456822524|-7.1553456822524|-7.1553456822524|-7.1553456822524|-7.1553456822524|-7.1828840352307|-7.214565632212|-7.2195738372861|-7.2195738372861|-7.2195738372861|-7.2195738372861|-7.2195738372861|-7.2195738372861|-7.2195738372861|-7.2195738372861|-7.2814710203872|-7.3571900332488|-7.3804890275572|-7.3910987510256|-7.4325445415376|-7.4325445415376|-7.4325445415376|-7.4325445415376|-7.4397217699552|-7.4413478841341|-7.4413478841341|-7.4492754925132|6.9208476315296||6.9208476315296|6.9208476315296|6.9208476315296|6.9208476315296|6.9208476315296|6.9208476315296|6.9208476315296|6.9208476315296|6.9208476315296|6.9208476315296|6.9208476315296|6.9208476315296|6.6631639809913|-7.1209446670459|-7.1209446670459|-7.1209446670459|-7.1209446670459|-7.1209446670459|-7.1209446670459|-7.1209446670459|-7.1209446670459|-7.296049542101|-7.4417218045745|-7.5591352070209|-7.6916989049246|-7.7490674629502|-7.7490674629502|-7.7490674629502|-7.7490674629502|-7.7490674629502|-7.7490674629502|-7.7490674629502|-7.7490674629502|-7.8366637378592|-8.0031598574209|-8.051566363075|-8.0655545581391|-8.0655545581391|-8.0655545581391|-8.0655545581391||-8.0655545581391|-8.0655545581391|-8.0655545581391|-8.0655545581391|-8.0655545581391|-8.0655545581391|-8.0655545581391|-8.0655545581391|-8.0655545581391|-8.0701570394216||-8.0701570394216|-8.0701570394216|-8.0701570394216|-8.0701570394216|-8.0701570394216|-8.0701570394216|-8.0701570394216|-8.0701570394216|-8.0701570394216|-8.0701570394216|-8.0701570394216|-8.0989074268677|-8.0989074268677|-8.159341577991|-8.177011883502|-8.177011883502|-8.177011883502||-8.177011883502|-8.312790937164|-8.3842122234002|-8.3858724019643|-8.3858724019643|-8.3858724019643|-8.3858724019643|7.4109052636991|7.4109052636991|7.4109052636991|7.4109052636991|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161||-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-7.9858969285161|-8.4582187416455|7.495717478105|7.495717478105|7.4230949642349|7.4230949642349|7.4230949642349|7.4230949642349|7.4230949642349|7.4230949642349|7.4230949642349|7.4230949642349|7.4230949642349|7.4230949642349|7.4230949642349|7.4230949642349|-8.3296614775225|-8.3296614775225|-8.3296614775225|-8.3296614775225|-8.3296614775225|-8.3296614775225|-8.3296614775225
10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP|-770.36873468527|-770.36873468527|-770.36873468527|-770.36873468527|-770.36873468527|-781.07357103702|-803.75953083432|723.59990103237|723.59990103237|723.59990103237|723.59990103237|723.59990103237|723.59990103237|723.59990103237|723.59990103237|723.59990103237|723.59990103237|723.59990103237|723.59990103237||723.59990103237|723.59990103237|723.59990103237|723.59990103237|723.59990103237|719.26656280615||-794.2643809364|-794.2643809364|-794.2643809364|-801.06876405586|-810.28113129228|-810.28113129228|-810.28113129228|-810.28113129228|-810.28113129228|-810.28113129228|-810.28113129228|-810.28113129228|-810.28113129228|-810.28113129228||-810.28113129228|-810.28113129228|-810.28113129228|-810.28113129228|-810.28113129228|-810.28113129228|-810.28113129228|-810.28113129228|-810.28113129228|-810.28113129228|-810.28113129228|-810.28113129228|-810.28113129228|-810.28113129228|-811.77625224424|-817.43473421018|-823.4135800035|-824.50041441947|-824.50041441947|-827.91157632436|-839.77400488948|-846.28500000741|-848.54721002343|-866.11357211804|-880.20394664049|-886.65715954304|-889.86296267437|-889.86296267437|-889.86296267437|-889.90295551243|-889.90295551243|-889.90295551243|-889.90295551243|-889.90295551243|-889.90295551243||-889.90295551243|-889.90295551243|-889.90295551243|-889.90295551243|-889.90295551243|-889.90295551243|-889.90295551243|-889.90295551243|-890.18839351748||-890.18839351748|-890.18839351748|-891.49290118065|-891.49290118065|-891.49290118065|-891.49290118065|-905.37264966795|-907.55571810195|-907.55571810195|-909.6513431604|-909.6513431604|-909.6513431604|-909.6513431604||-909.6513431604|-909.6513431604|-909.6513431604|-919.97095786811|-932.29827702576|-938.62033561131|-957.60593184785|-958.64311481204|-958.64311481204|-969.37289042701|-970.64887305626|-970.64887305626|-970.64887305626|-977.48205811589|-979.04396499097|-979.70441503988|-982.52763237699|-982.52763237699|-982.52763237699|-982.52763237699|-982.52763237699|-982.52763237699|-982.52763237699|-982.52763237699|-982.52763237699||-982.52763237699|-982.52763237699|-982.52763237699|-982.52763237699|-982.52763237699|-982.52763237699|-982.52763237699||-982.52763237699|-982.52763237699|-982.52763237699|-982.52763237699|-1001.7001294532|-1006.7945977757|-1018.099584958|927.76239786256|927.76239786256|927.76239786256|927.76239786256|927.76239786256|927.76239786256|927.76239786256|927.76239786256|927.76239786256|927.76239786256|927.76239786256|918.08037505371|918.08037505371|918.08037505371|918.08037505371|918.08037505371|918.08037505371|918.08037505371|909.96004013083|909.96004013083|909.96004013083|908.19432903052|908.19432903052|908.19432903052|891.47424227132|854.2158464473|830.51203940108|801.66339474469|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|798.90598031893|786.1066814199|776.78519818682|769.46963413445|744.8384932223|742.71390658141|742.71390658141|742.71390658141|742.71390658141|742.71390658141|742.71390658141|742.71390658141|742.71390658141||742.71390658141|742.71390658141|742.71390658141|742.71390658141|742.71390658141|742.71390658141|742.71390658141|735.13208994072||735.06068329459|733.10076464156|723.85917683155||720.74177253406||720.74177253406|720.74177253406|720.74177253406|720.74177253406|720.74177253406|720.74177253406|720.74177253406||720.74177253406|720.74177253406|720.74177253406|720.74177253406|707.71307720256|697.82285948939|692.28371716811|678.9485861601|-754.30031254495|-754.30031254495||-754.30031254495|-754.30031254495|-754.30031254495|-754.30031254495|-754.30031254495|-754.30031254495
10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP||||||||-98.924287446884|-99.654764847124|-100.47003419469|-100.47003419469|-100.47003419469|-100.47003419469|-100.81670186332|-101.30189638459|-101.818768081|-102.47244450393|-102.47244450393|-102.47244450393|-102.47244450393|-104.14957868598|-104.14957868598|-104.14957868598|-106.2717533326|-107.23461424729|-107.23461424729|-107.23461424729|-107.23461424729|-107.23461424729|-107.23461424729|-107.23461424729|-107.23461424729|-107.23461424729|-108.62734950274|-108.75816687709|-109.44526737274||-109.44526737274|-110.10585263637|-111.68006498318|-111.68006498318||-112.67229442575|103.70323680033|103.70323680033|103.70323680033|103.70323680033|103.70323680033|103.70323680033|103.70323680033|103.70323680033|103.70323680033|103.70323680033|103.70323680033|103.70323680033|103.70323680033|102.46745434614|102.46745434614|102.46745434614|102.46745434614|102.46745434614|102.46745434614|102.46745434614|102.46745434614|102.46745434614|102.46745434614|102.46745434614|102.46745434614|102.46745434614|102.46745434614|102.46745434614|97.741615940157|-104.32451957378|-104.32451957378|-104.32451957378|-104.32451957378|-104.32451957378|-104.32451957378|-104.32451957378|-104.32451957378|-104.32451957378|-106.04391292635|-107.52602153013|-107.52602153013|-107.52602153013||-107.52602153013|-107.52602153013|-107.52602153013|-107.52602153013|-107.52602153013|-107.52602153013|-107.52602153013|-107.52602153013|-107.52602153013||-107.52602153013|-107.52602153013|-107.52602153013||-107.52602153013|-107.52602153013|-107.52602153013|-107.52602153013||-107.52602153013|-109.75113503348|-109.91792781497|-111.32547534997|-111.50200276225|-111.50200276225|-111.50200276225|-111.50200276225|-111.50200276225|-111.50200276225|-113.21219161443|-113.21219161443|-113.21219161443|-113.21219161443|-113.21219161443|-113.21219161443|-113.21219161443|-113.21219161443|-113.23576846047|-115.33736846972|104.54163457483|104.54163457483|104.54163457483|104.54163457483|104.54163457483|104.54163457483|104.54163457483|104.54163457483|104.54163457483|104.54163457483|104.54163457483|104.2962606387|-112.34159871848|-112.34159871848|-112.34159871848|-112.34159871848|-112.34159871848|-112.34159871848|-112.34159871848|-112.34159871848|-112.34159871848|-112.34159871848|-112.34159871848|-113.84622003537|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|104.09110470712|99.313841621701|99.313841621701|99.313841621701|99.313841621701|99.313841621701|99.313841621701|99.313841621701|99.313841621701|99.313841621701|99.313841621701|99.313841621701|99.313841621701|96.172279316462|96.172279316462|96.172279316462|95.888616440076|95.888616440076|95.714500284091|95.714500284091|95.714500284091|95.714500284091|95.714500284091|95.714500284091||95.714500284091|95.714500284091|95.714500284091|95.714500284091|95.714500284091|95.714500284091|95.714500284091|95.714500284091|95.714500284091|95.714500284091|95.714500284091|94.099444760101|-107.08805194639|-107.08805194639|-107.08805194639|-107.08805194639|-107.08805194639|-107.39227714299|-108.10784373934|-108.10784373934||-108.10784373934|-108.10784373934|-108.10784373934|-108.10784373934|-108.10784373934|-108.10784373934|-108.10784373934|-111.29036899929|-111.29036899929|-111.29036899929|-111.29036899929|-111.29036899929|-111.29036899929|-111.29036899929|-111.29036899929|-111.29036899929|-120.28929770131|-129.76588633478|||-136.73749840162|-136.73749840162|-136.73749840162|-141.18055377958|-144.81172642176|-146.27373632316|-146.27373632316|-148.19304035906|-148.31077170731|-148.31077170731|-148.31077170731|-148.31077170731|-148.31077170731|-148.31077170731|-148.31077170731|-148.31077170731|-148.31077170731|-153.62307967479|-159.49786630532|134.18676103036
10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP|63.562529459205|63.409477329483|62.602752367909|||61.179141700336|61.179141700336|61.063489794807|59.897765557055|59.356965824503|59.138778188529|59.138778188529|59.138778188529|59.138778188529|57.874197724464|57.643412195118|57.643412195118|57.643412195118|56.544067490134|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|||-61.750133094382|-61.750133094382|-61.750133094382|||-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-61.750133094382|-65.264120983096|-65.264120983096|-65.264120983096|-65.579079849038|-65.579079849038|-65.579079849038||-66.936755108075|-67.855284080723|-69.260315746973|-70.177017683133|-71.136688332143|-71.342427682416|-71.409541529805|-71.409541529805|-72.390051332216|-73.018388182036|-74.679859215967|-74.679859215967|-75.124842810358|-76.501493215257|-76.632215022704|-77.189126650118|-77.792917533741|-77.872799220921|-77.872799220921|-77.881848789588|-77.881848789588|-78.335944150703|-79.006607239794|72.94533857807|72.94533857807|72.94533857807|72.94533857807|72.94533857807|72.94533857807|72.94533857807|71.780378283223|69.289866488466|69.187278322242|69.187278322242|69.187278322242|69.187278322242|69.187278322242|69.187278322242|69.187278322242|69.187278322242|69.187278322242|69.037530638401|68.376142424151|67.895161012593|67.387954239253|66.405506032709|66.198465339936|66.198465339936|65.946076278993|64.641749149239|64.218612200326|62.949566636159|62.939256850031|62.939256850031|62.939256850031|61.62973085062|60.567939871823|60.567939871823|59.936603036495|58.869002729624|57.627224610878|57.448583257013|56.921759750903|55.73362091124|55.4301784509|55.4301784509|55.4301784509|55.4301784509|55.4301784509|55.4301784509|55.4301784509|55.4301784509|53.174792818844|-56.894280585651|-56.894280585651|-56.894280585651|-58.222264951618|-58.222264951618|-58.222264951618|-58.222264951618|-58.222264951618|-58.222264951618|-58.53196048091|-58.915513137426|-59.338902901109|-59.357667974295|-60.00907776495|-60.178418187524|56.100720809128|56.100720809128|56.100720809128|56.100720809128|56.100720809128|56.100720809128|56.100720809128|56.100720809128|56.100720809128|56.100720809128|56.100720809128|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574||55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.919364779574|55.867574714717|55.867574714717|55.867574714717|55.867574714717|55.867574714717|55.576195636388|55.48021773828|54.902164730201|54.902164730201|54.902164730201|54.02296117585|53.066068583518|52.322298824555|51.335887074213|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097||50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|||50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.901599585097|50.774000471478|49.599998811489|48.666201443421|48.666201443421|48.666201443421|48.666201443421|48.666201443421|48.666201443421|48.666201443421|48.666201443421|48.666201443421|48.666201443421|47.674838431397|44.554775008139|-48.451955838803|-48.747320859304|-49.698268691929|-49.698268691929|-49.698268691929|-49.698268691929
10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP|122.34910131188|122.34910131188|122.34910131188|119.63865770057|119.63865770057|119.63865770057|119.63865770057|119.14239368124|118.22543355804|-136.19535833963|-136.19535833963|-136.19535833963|-136.19535833963|-136.19535833963|-136.19535833963|-140.76634490614|-140.76634490614|-140.76634490614|-140.76634490614||-142.73012116292|-142.73012116292|-142.73012116292|-146.21902670174|-149.15224429534|-150.05442737938||-150.05442737938|-150.05442737938|-150.05442737938|-154.19492259954|-155.15661572854|-155.15661572854|-155.15661572854|-155.15661572854|-155.15661572854|-155.15661572854|-155.15661572854|-155.15661572854|-155.15661572854|-155.15661572854||-155.15661572854|-155.15661572854|-155.15661572854|-155.15661572854|-155.15661572854|-155.15661572854|-155.15661572854|-155.15661572854|-155.15661572854|-155.15661572854|-155.15661572854|-155.15661572854|-156.90282304944|-156.90282304944|-156.90282304944|-156.90282304944|-156.90282304944|-156.90282304944|-156.90282304944|-156.90282304944|-156.90282304944|-156.90282304944|-156.90282304944|-160.07702571221|-164.65780821187|-165.34315326372|-165.34315326372|-165.34315326372|-165.34315326372|-165.34315326372|-165.34315326372|-165.34315326372|-172.13739509228|-175.4704441455|-180.31909163039||-180.31909163039|-180.31909163039|-180.31909163039|-180.31909163039|-180.31909163039|-180.31909163039|-180.31909163039|-180.31909163039|-180.31909163039||-180.31909163039|-180.31909163039|-180.31909163039|-180.31909163039|-180.31909163039|-180.31909163039|-180.31909163039|-180.31909163039|-180.31909163039|-180.31909163039|-180.31909163039|-180.31909163039|-180.31909163039||-180.31909163039|-180.39066041886|-181.92184823287|-186.53093373259|-187.87659408738|167.4848673931|167.4848673931|167.4848673931|167.4848673931|167.4848673931|167.4848673931|167.4848673931|167.4848673931|167.4848673931|167.4848673931|167.4848673931|167.4848673931|167.28183859273|167.28183859273|167.28183859273|167.28183859273|167.28183859273|167.28183859273|167.28183859273|167.28183859273||167.28183859273|167.28183859273|166.53260674393|163.44233984324|161.27612051351|161.27612051351|161.27612051351||159.07624874494|149.15305222827|-172.8109209681|-172.8109209681|-172.8109209681|-172.8109209681|-174.45046262216|-175.06174579019|-175.06174579019|-175.41137732791|-178.63541962623|-180.27580186061|159.27835224773|159.27835224773|159.27835224773|159.27835224773|155.51595379142|152.79661047489|152.62373715379|152.62373715379|152.62373715379|152.32165957059|152.32165957059|151.28093014029|151.28093014029|151.28093014029|151.28093014029|149.58436817888|146.0281847292|144.53964851231|142.61627798975|140.01419142552|139.89864178434|139.89864178434|136.69681698233|136.19312621654|133.54403126572|132.73586094867|132.73586094867|132.73586094867|132.73586094867|132.73586094867|132.73586094867|132.73586094867|132.73586094867|132.73586094867|132.73586094867|132.73586094867|130.04984763476|124.08705079128|119.77783645049|116.76732785485|116.76732785485|114.67369839639|113.39382629594|113.39382629594|111.29203245596|108.91336719147|107.91818885396|107.8185012202|107.8185012202|104.67343938625|104.67343938625|104.67343938625|102.24493066775|99.742146830944|98.471044040496|98.471044040496|91.82227269894|91.735025725538|91.735025725538|91.735025725538|91.735025725538|91.735025725538|91.735025725538||91.735025725538|91.735025725538|91.735025725538|91.735025725538|91.735025725538|91.007252094673|90.15638645217|88.346543503307||-102.06340934952|-102.06340934952|-102.06340934952||-102.06340934952||-102.06340934952|-102.06340934952|-102.06340934952|-102.06340934952|-102.06340934952|-102.06340934952|-102.06340934952||-102.06340934952|-102.06340934952|-102.06340934952|-102.06340934952|-102.06340934952|-102.06340934952|-102.06340934952|-102.06340934952|-102.06340934952|-102.83433863543||-104.97760165424|-105.87344660462|-106.24938323433|-107.7915582498|-107.7915582498|-107.7915582498
10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP||||||||-39.850475522348|-39.850475522348|-39.850475522348|-39.850475522348|-39.850475522348|-39.850475522348|-39.850475522348|-40.119971827742|-40.138857925464|-40.25630856692|-40.25630856692|-40.25630856692|-40.25630856692|-40.25630856692|-40.25630856692|-40.25630856692|-40.25630856692|-40.25630856692|-40.25630856692|-40.25630856692|-40.25630856692|-40.25630856692|-40.25630856692|-40.293120290827|-40.411798797263|-40.632555151662|-40.738950889067|-41.226612056578|-41.379645513525||-41.379645513525|-41.379645513525|-42.136615023451|39.101462292654||39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|39.101462292654|38.587737321835|38.534552762515|38.534552762515|-40.541971466333|-40.541971466333|-40.541971466333|-41.521636615628|-41.864986222459|-41.864986222459|-41.864986222459|-41.864986222459|-41.864986222459|-41.864986222459||-41.864986222459|-41.864986222459|-41.864986222459|-41.864986222459|-41.864986222459|-41.941956406113|-41.941956406113|-42.076491603729|-42.076491603729||-43.261881146842|-43.261881146842|-43.261881146842||-43.261881146842|-43.38970424338|-43.38970424338|-43.38970424338||-43.38970424338|-43.38970424338|-43.38970424338|-43.38970424338|-43.38970424338|-43.38970424338|-43.38970424338|-43.38970424338|-43.38970424338|-43.480225156896|-43.672473880045|-43.828360865136|-43.828360865136|-43.973444135962|-43.973444135962|-43.973444135962|-43.973444135962|-43.973444135962|-44.331602688165|-44.543971792872|-44.543971792872|-44.543971792872|-44.543971792872|-44.543971792872|-44.543971792872|-44.543971792872|-44.698859709297|-44.90706647082|-45.656297348434|-45.656297348434|-45.656297348434|-46.318107868228|-46.434008572934|-46.644904997806|-46.644904997806|-46.644904997806|-46.644904997806|-46.644904997806|-46.644904997806|-46.644904997806|-46.644904997806|-46.656877741498|-46.656877741498|-46.656877741498|-46.656877741498|-46.656877741498|-46.656877741498|-46.656877741498|-46.656877741498|-46.656877741498|-46.656877741498|-46.656877741498|-46.656877741498|-46.749309788459|-47.288119910286|-47.735023313744|-47.735023313744|-48.078424413978|-48.078424413978|-48.212137813899|-48.455535395001|-48.455535395001|-48.455535395001|-48.455535395001|-48.455535395001|-48.455535395001|-48.455535395001|-48.455535395001|-48.455535395001|-49.389484492778|-50.234389506596|46.488691757502|46.488691757502|46.488691757502|46.488691757502|46.488691757502|46.488691757502|46.488691757502|46.488691757502|46.488691757502|46.488691757502|46.488691757502|46.488691757502|46.488691757502|46.488691757502||46.488691757502|46.488691757502|45.617989485332|45.131099428147|44.681776379446|44.61916785635|44.61916785635|44.30463171444|43.994035195881|43.967328212356|43.967328212356|43.738698268042|43.735218911291|43.735218911291|43.735218911291|43.735218911291|43.735218911291|43.735218911291|43.735218911291|43.735218911291||43.194688484537|43.057986865957|42.625541089331|41.878378521905|40.767644709465|39.914050016268|39.694763987016|39.694763987016|39.694763987016|39.694763987016|39.694763987016|38.580292640739|37.8836605666|-43.625465887193|-43.625465887193|-43.625465887193|-45.717183556164|-48.67464941299|||-51.750237344388|-51.750237344388|-51.750237344388|49.187346687699|49.187346687699|49.187346687699|49.187346687699|49.187346687699|49.187346687699|49.187346687699|49.187346687699|49.187346687699|49.187346687699|49.187346687699|48.085939450159|47.123266691515|-51.28207847887|-51.28207847887|-52.241197080675|-52.363233228856
10267|41415|/equities/cap|MSCI_EEM_SMALLCAP|-7803.1619686267|-7803.1619686267|-7803.1619686267|-7803.1619686267|-7803.1619686267|-7861.0355966512|-8173.5783159406|-8362.3758631979|-8596.679005595|-8596.679005595|-8596.679005595|-8596.679005595|-8710.2848268832|-8710.2848268832|-8710.2848268832|-8710.2848268832|-8710.2848268832|-8710.2848268832|-8717.5386694102|-8725.3429877127|-8725.3617132256|8137.5129587016|8137.5129587016|8137.5129587016|8137.5129587016|8137.5129587016|8076.536425467|7936.9072262134|7784.0471277519|7784.0471277519|7674.507822068|7581.4088647978|7393.2876275531|7222.3195861701|7089.6884290779|6918.4926501474|||6911.7325002423|6911.7325002423|6911.7325002423||6903.0139759637|6859.5655776767|6686.4283328352|6596.6799886159|6596.6799886159|6596.6799886159|6596.6799886159|6596.6799886159|6575.2505706774|6575.2505706774|6502.5613787224|6502.5613787224||6502.5613787224|6502.5613787224|6334.5681985804|6106.9591583619|6084.5878669299|6075.5607378414|6075.5607378414|6075.5607378414|6075.5607378414|6075.5607378414|6075.5607378414|6075.5607378414|6075.5607378414|6075.5607378414|6075.5607378414|6053.6007709957|6046.1398811844|5988.5130544705|5988.5130544705|5988.5130544705|5988.5130544705|5988.5130544705|5988.5130544705|5988.5130544705|5988.5130544705||5912.8423315731|5778.4081733191|5640.4544385112|5640.4544385112|5632.5049316791|5517.7832574213|5370.5369526903|5301.3844606661|5301.3844606661|5289.2272002193|5186.5912847488|5131.2155970849|-5412.7889186966|-5412.7889186966|-5412.7889186966|-5412.7889186966|-5412.7889186966|-5412.7889186966|-5412.7889186966|-5412.7889186966|-5412.7889186966|-5479.4321861386|-5508.9023802147|-5524.4968621478|5243.1643677187|5243.1643677187|5243.1643677187|5222.6325819705|5206.0751290557|||5202.2885527019|5202.2885527019|5187.4260286098|5172.7400751914|5104.8470374817|5104.8470374817|5104.8470374817|5104.8470374817|5104.8470374817|5104.8470374817|5046.6633749796|4946.2926388662|4915.4918209625|4899.1020232917|4790.6689147685|4705.3821275206|4685.2579194673|4672.147688297|-4915.9308122539|-4915.9308122539|-4915.9308122539|-4915.9308122539|-4915.9308122539||-4915.9308122539|-4915.9308122539|-4915.9308122539|-4915.9308122539|-4915.9308122539|-4915.9308122539|-4915.9308122539|-4915.9308122539|-4915.9308122539|-4915.9308122539|-4915.9308122539|-4942.1120656683|-4942.1120656683|-5004.4966419752|-5017.4554726586|-5017.4554726586|-5017.4554726586|-5017.4554726586|-5017.4554726586|-5017.4554726586|-5017.4554726586||-5017.4554726586|-5017.4554726586|-5042.0060807318|-5082.4845666985|-5083.4105320088|-5093.3703605199|-5093.3703605199|-5093.3703605199|-5093.3703605199|-5093.3703605199|-5093.3703605199|-5093.3703605199|-5093.3703605199|-5093.3703605199|-5093.3703605199|-5093.3703605199|-5093.3703605199||-5201.5391158555|-5209.3712886675|-5247.4736323736|-5277.9883761509|-5277.9883761509|4979.277063633|4979.277063633|4979.277063633|4979.277063633|4979.277063633|4979.277063633|4979.277063633|4979.277063633|4979.277063633|4979.277063633|4979.277063633|4979.277063633|4979.277063633|4969.7189812936|4884.4267435381|4860.6420179675||4860.6420179675|4813.8800199639|4798.0333555154|4781.9815061283|4696.5905623647|-4993.679676283|-4993.679676283|-4993.679676283|-4993.679676283|-4993.679676283|-4993.679676283|-4993.679676283|-4993.679676283||-4993.679676283|-4993.679676283|-4993.679676283|-4993.679676283|-4993.679676283|-4993.679676283|-4993.679676283|-4993.679676283||-4993.679676283|-4993.679676283|-4993.679676283|-4993.679676283|-4993.679676283|-5005.8637978802|-5005.8637978802|-5153.1819976447|-5206.3133307163|-5336.7482103445|-5355.959792302|-5355.959792302|-5355.959792302|-5355.959792302|-5355.959792302|-5355.959792302|-5398.45532478|5171.7033253777|5171.7033253777|5171.7033253777|5171.7033253777|5171.7033253777|5171.7033253777|5171.7033253777|5102.953646036|-5387.0535687386|-5387.0535687386|-5387.0535687386|-5387.0535687386|-5387.0535687386|-5387.0535687386
10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP|6.8393574671281|6.8270639530302|6.656560425832|6.656560425832|6.5961781926444|6.5901980871945|6.4807759650316|6.3980842307503|6.2964003472779|6.2964003472779|6.0987781583439|6.0428987880632|6.0428987880632|6.0428987880632|6.0428987880632|6.0428987880632|6.0428987880632|6.0428987880632|6.0428987880632|6.0428987880632|6.0428987880632|6.0428987880632|6.0428987880632|5.9782209550987|5.9458895364364|5.9458895364364|5.9458895364364|5.9458895364364|5.9458895364364|5.9458895364364|5.8954327017024|5.6421476635618|5.6329418589984|5.5662678530871|5.5662678530871||||5.5662678530871|5.5662678530871|5.5662678530871|5.5662678530871|5.5662678530871|5.5662678530871|5.5662678530871|5.5662678530871|5.5662678530871|5.5662678530871|5.5662678530871|5.5662678530871|5.5662678530871|5.5662678530871||5.5662678530871|5.5662678530871||5.5662678530871|5.5662678530871|5.5662678530871|5.5662678530871|5.5662678530871|5.5662678530871|5.5662678530871|5.5662678530871|5.5069642653133|5.4966270515285|5.4818615189744|5.4818615189744|5.4818615189744|5.4381794655271|5.2368659138622|4.9687402645682|4.7458224473105|4.7175804175388|4.6289781505809|4.5609232195062|4.5609232195062|4.5609232195062|4.5609232195062|4.5254701781982|4.420210011299|4.420210011299|4.3800903891526|4.3800903891526|4.3800903891526|4.3800903891526||-4.6739837093538|-4.6739837093538|-4.6739837093538|-4.6739837093538|-4.7222040939536|-4.7735600789616|-4.8628444760187||-4.972049352101|-5.0089437393916|-5.022159751761|-5.0612886310816|-5.0789008135659|-5.0789008135659|-5.0789008135659|-5.0964291479348|-5.0964291479348|-5.0964291479348|-5.0964291479348|-5.0964291479348|-5.0964291479348|-5.1482548610103|4.7262790880249|4.7262790880249|4.7262790880249|4.7262790880249|4.6819766849993|4.6449740033147|4.6194124345423|4.6194124345423|-4.9607150224723|-4.9607150224723|-4.9607150224723|-4.9607150224723|-4.9607150224723|-4.9607150224723|-4.9607150224723|-4.9607150224723|-4.9607150224723|-5.0374611117086|-5.079401252186|-5.1782235806913|-5.2378788950635|-5.2378788950635|-5.2378788950635|-5.3323196014005|-5.3323196014005|-5.3581325301681|-5.4645919280089|-5.6412133593071|-5.9924590475811|||5.1043266715861|5.1043266715861|5.1043266715861|5.1043266715861|5.1043266715861|5.1043266715861|5.1043266715861|5.1043266715861|-5.6285941491104||-5.6285941491104|-5.6285941491104|-5.6285941491104|-5.6285941491104|-5.6285941491104|-5.6285941491104|-5.6285941491104|-5.6285941491104|-5.6285941491104|-5.6285941491104|-5.6285941491104||-5.6285941491104|-5.6285941491104|-5.6285941491104|-5.6285941491104|-5.6285941491104|-5.6285941491104|-5.658079192665|-5.658079192665|-5.6934211492834|-5.7876902686554|-5.804316699685|5.1532865280511|5.1532865280511|5.1532865280511|5.1532865280511|5.1532865280511|5.1532865280511|5.1532865280511|5.1532865280511|5.0695400873775|5.0695400873775|5.0695400873775|5.0695400873775|5.0695400873775|5.0695400873775|5.0695400873775|||5.0695400873775|5.0695400873775|4.8911555519761|4.8361590638092|4.8361590638092|4.8361590638092|4.8361590638092|4.8361590638092|4.8361590638092|4.8361590638092|4.8361590638092|4.8361590638092|4.8361590638092|4.8361590638092||4.8155034403534|4.8155034403534|4.8155034403534|4.8155034403534||4.8155034403534||4.6311149178314|4.5177838613174|4.5177838613174|4.5177838613174|4.5177838613174|4.5177838613174|4.4734483110754|4.4734483110754|4.4734483110754|-5.129615932084|-5.129615932084|||-5.129615932084|-5.129615932084|-5.129615932084|-5.328462023842||-5.7677356880105|5.0697786099791|5.0697786099791|5.0697786099791|5.0697786099791|5.0697786099791|5.0674605467518|5.0674605467518|5.0674605467518|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438|-5.6744437544438
10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2406.5511726001|2363.2790806668|2360.7545340742|2326.1717045269|2295.0896027485|2295.0896027485||2295.0896027485|2295.0896027485|2295.0896027485|||2293.9247869966|2293.9247869966|2293.9247869966|2293.9247869966|2258.7663752157|2258.7663752157||2258.7663752157|2258.7663752157|2258.7663752157|2258.7663752157|2258.7663752157|2258.7663752157|2258.7663752157|2258.7663752157|2258.7663752157|2258.7663752157|2258.7663752157|2258.7663752157|2228.7404169064|2194.3647122301|2194.3647122301|2191.4711935552|2191.4711935552|2191.4711935552|2191.4711935552|2191.4711935552|2191.4711935552|2191.4711935552|2191.4711935552|2178.6928315497|2178.6928315497|2166.269812833|2151.2158183123|2151.2158183123|2148.7270447738|2148.7270447738|2148.7270447738|2148.7270447738|2148.7270447738|2148.7270447738|2148.7270447738|2148.7270447738|2148.7270447738|2148.7270447738|2148.7270447738|2148.7270447738|2148.7270447738|2148.7270447738|2148.7270447738|2148.7270447738|2148.7270447738|2148.7270447738|2120.2522719709|2073.7247466343|2042.135489672|-2197.0699745893|-2197.0699745893|-2197.0699745893|-2197.0699745893|-2197.0699745893|-2201.296264925|-2201.296264925|2065.3581912084|2065.3581912084||2065.3581912084|2065.3581912084|2065.3581912084|2065.3581912084|2065.3581912084|2065.3581912084|2065.3581912084|2065.3581912084|2048.4202178726|2048.4202178726|2048.4202178726|2048.4202178726|2048.4202178726|2048.4202178726|2048.4202178726|2048.4202178726|2048.4202178726|2048.4202178726|2048.4202178726|2048.4202178726|2048.4202178726|2048.4202178726|2048.4202178726|2022.2446865251|1975.6052072501|1968.2280080556|1964.6422311729|1959.681583846|1959.681583846|1959.681583846|1959.681583846|1959.681583846|1959.681583846|1959.681583846|1959.681583846|1959.681583846|1929.6804991029|1929.6804991029|1929.6804991029|1914.8672212255|1882.6433794018|1882.6433794018|1882.6433794018|1882.6433794018|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579||1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1879.7445702579|1864.7155188369|1864.7155188369|1857.2950209299|1833.9682905126|1833.9682905126|1833.9682905126|1833.9682905126|1833.9682905126|1833.9682905126|1833.9682905126|1833.9682905126|1833.9682905126|1822.4647672362|1806.2916738854|1806.2916738854|1806.2916738854|1806.2916738854|1793.5267578833|1793.5267578833|1789.1963976481|1775.3293307201|1767.0426211629|1767.0426211629||1767.0426211629|1767.0426211629||1767.0426211629|1767.0426211629|1767.0426211629|1763.2695790698|||1730.9661989665|1716.5179988516|1697.4088876129|1648.6209862366|-1771.880359978|-1771.880359978|-1771.880359978|-1771.880359978|-1771.880359978|1664.2635665597|1664.2635665597|1664.2635665597|1646.9039628441|1635.7314656317|1635.7314656317|1635.7314656317|1635.7314656317|1635.7314656317|1635.7314656317||1635.7314656317|-1754.3583056977|-1754.3583056977|-1754.3583056977|-1754.3583056977|-1763.6758952197|-1772.695439133|-1776.7171545922|-1791.9079495469|-1808.9532772743|-1816.5591969715
10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP|22170.449394764|22170.449394764|22170.449394764|22170.449394764|22170.449394764|22170.449394764|22170.449394764|22170.449394764|22170.449394764|22170.449394764|22170.449394764|22170.449394764|22170.449394764|21933.145323307|21933.145323307|21933.145323307|21933.145323307|21933.145323307|21933.145323307|21331.383692563|21303.720608103|21303.720608103|21158.856231225|20966.038557068|20966.038557068|20434.738959343|20434.738959343|19826.709954826|19808.215993612|19808.215993612|19784.340732855|19784.340732855|19527.989703172|19118.821892413|19004.024324904|18658.860361004|||18607.389334573|18607.389334573|18477.321482859||18200.912758732|17921.403065258|17604.725628064|17372.866678958|17372.866678958|17372.866678958|17372.866678958|17295.96297662|17126.292196244|16890.824662493|16758.638513881|16702.709459868||16700.56606652|16636.351185023|16558.908762253|16558.908762253|16558.908762253|16558.908762253|16558.908762253|16359.898624725|16302.151505396|16302.151505396|16302.151505396|16302.151505396|16302.151505396|16302.151505396|16302.151505396|16302.151505396|16302.151505396|16288.85528861|16288.85528861|16288.85528861|15956.950320677|15912.316585679|15912.316585679|15912.316585679|15912.316585679||15912.316585679|15602.817117496|15602.817117496|15602.817117496|15602.817117496|15602.817117496|15602.817117496|15602.817117496|15602.817117496|15550.02730555|15550.02730555|15021.0303395|14730.478155|14562.148360769|14562.148360769|14562.148360769|14535.300427936|14535.300427936|14535.300427936|14535.300427936|14221.611586595|14174.094762985|14174.094762985|14174.094762985|14174.094762985|14174.094762985|14150.883069984|14093.704648657|14093.704648657|||14093.704648657|14093.704648657|13961.03043044|13961.03043044|13955.256033823|13742.320348179|13742.320348179|13742.320348179|13671.300386866|13635.278207629|13225.809119588|13160.287910653|13126.986567392|13066.818408213|13005.631564682|12891.187116891|12891.187116891|12874.146747035|12874.146747035|12874.146747035|12874.146747035|12874.146747035|12874.146747035||12852.829718927|12678.977465475|12641.490698117|12641.490698117|12412.767442352|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452||-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452|-13083.801913452||-13083.801913452|-13083.801913452|-13308.779903835|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642||12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12453.046865642|12442.329850713|12350.445144399|12350.445144399|12350.445144399||12350.445144399|12350.445144399|12350.445144399|12350.445144399|12350.445144399|12151.105715999|12049.284128887|11952.815698764||11888.90633196|-13220.950913579|-13220.950913579|-13220.950913579|-13220.950913579|-13220.950913579|-13220.950913579|-13220.950913579|12100.405468341|12100.405468341|12100.405468341|12100.405468341|11986.56163149|11892.846257212|11768.384730235|11612.871922483|11455.079913871|11322.088793189|11237.765325766|11216.265193095|11216.265193095|11216.265193095|11179.072436772|11165.080485302|11066.867205891|10933.483501889|10933.483501889|10933.483501889|10933.483501889|10933.483501889|10933.483501889
10271|980010|/equities/atgen|MSCI_EEM_SMALLCAP|-3673.645|-3674.05||||-3674.5|3685|3685|3684.9999999999|3684.9999999999|3684.9999999999|3684.9999999999|3684.9999999999|3684.9999999999|3684.9999999999|3684.9999999999|3684.9999999999|3684.9999999999|3684.9999999999|3684.9999999998|3684.9999999998|3684.9999999998|3684.9999999998|3684.9999999997|3684.9999999997|3684.9999999997|3684.9999999997|3684.9999999996|3684.9999999996|3684.9999999995|3684.9999999995|3684.9999999994|3684.9999999994|3684.9999999993|3684.9999999992|3684.9999999991|||3684.999999999|3684.9999999989|3684.9999999988||3684.9999999986|3684.9999999985|3684.9999999983|3684.9999999981|3684.9999999979|3684.9999999977|3684.9999999974|3684.9999999972|3684.9999999969|3684.9999999965|3684.9999999961|3684.9999999957|3684.9999999952|3684.9999999947|3684.9999999941|3684.9999999934|3684.9999999927|3684.9999999919|3684.999999991|3684.99999999|3684.9999999889|3684.9999999876|3684.9999999862|3684.9999999847|3684.999999983|3684.9999999811|3684.999999979|3684.9999999767|3684.9999999741|3684.9999999712|3684.999999968|3684.9999999645|3684.9999999605|3684.9999999561|3684.9999999513|3684.9999999459|3684.9999999398|3684.9999999332|3684.9999999257|3684.9999999175|3684.9999999083|3684.9999998981|3684.9999998868|3684.9999998742|3684.9999998602|3684.9999998447|3684.9999998275|3684.9999998083|3684.999999787|3684.9999997633|3684.999999737|3684.9999997078|3684.9999996753|3684.9999996393||||3684.9999995992||3684.9999995546|3684.9999995052|3684.9999994502|3684.9999993891|3684.9999993212|3684.9999992458|3684.999999162|3684.9999990689|3684.9999989654|3684.9999988505|3684.9999987227|3684.9999985808|3684.9999984231|3684.9999982479|3684.9999980532|3684.9999978369|3684.9999975966|3684.9999973295|3684.9999970328|3684.9999967031|3684.9999963368|3684.9999959298|3684.9999954775|3684.9999949751|3684.9999944167|3684.9999937964|3684.9999931071|3684.9999923412|3684.9999914902|3684.9999905447|3684.9999894941|3684.9999883268|3684.9999870297|3684.9999855886||3684.9999839873|3684.9999822081|3684.9999802313|3684.9999780347|3684.9999755942|3684.9999728824|3684.9999698693|2744.9999665215|2744.9999628016|2744.9999586685|2744.9999540761|2744.9999489734|2744.9999433038|2744.9999370042|2744.9999300047|2744.9999222275|2744.9999135861|2744.9999039845|2019.9998933161|2019.9998814624|2019.9998682915|2019.9998536572|2019.9998373969|2019.9998193299||2019.9997992555|2019.9997769505|2019.9997521673|2019.9997246303|2019.9996940336|2019.9996600374|2019.9996222638|2019.9995802931|2019.999533659|2019.9994818433|2019.9994242703|2019.9993603004|2019.9992892226|2019.9992102474|2019.9991224971|2019.9990249967|2019.9989166631|2019.9987962923|2019.998662547|2019.9985139411|2019.9983488234|2019.9981653594|2019.9979615104|2019.9977350116||2019.9974833462|2019.997203718||2019.99689302|2019.9965478|2019.9961642222|2019.9957380247|2019.9952644719|2019.9947383021|2019.994153669|2019.9935040766|2019.9927823074|2019.9919803415|2019.9910892683|2019.990099187|2019.9889990967|2019.9877767741|2019.9864186379|2019.9849095977|2019.9832328863|2019.9813698737|2019.9792998597|||2019.9769998441||2019.9744442712|2019.9716047458|2019.9684497175|2019.9649441306|2019.961049034|2019.9567211489|2019.9519123876|2019.9465693196|2019.9406325773|2019.934036197|2019.9267068856|2019.9185632062|2019.9095146736|2019.8994607484|2019.8882897204|2019.8758774672|2019.8620860746|2019.8467623051|2019.8297358946|2019.8108176607|2019.7897974007|2019.7664415564|2019.7404906182|2019.7116562424|2019.6796180471|2019.6440200524|2019.6044667249|2019.5605185832|2019.5116873147|2019.4574303496|2019.3971448329|2019.3301609255|2019.2557343616|2019.1730381796|2019.0811535329|2018.979059481|2018.8656216455|2018.7395796061|2018.5995328957|2018.4439254396
10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP|130.40780124016|130.40780124016|130.40780124016|127.10643704011|123.63826341181|123.44990492122|123.44990492122|123.44990492122|123.44990492122|114.79767047318|108.46718662649|108.46718662649|102.25819279712|102.25819279712|87.816879664991|83.109120556836|83.109120556836|83.109120556836|-99.253960066248||-102.20342782456|-102.20342782456|-102.20342782456|-102.20342782456|-103.62436914337|-103.62436914337||-103.62436914337|-103.62436914337|-103.62436914337|-106.392079776|94.747239666171|94.747239666171|94.747239666171|94.747239666171|94.747239666171|94.747239666171|94.747239666171|94.747239666171|94.747239666171|94.747239666171||94.747239666171|94.747239666171|94.747239666171|-105.80093227538|-105.80093227538|-107.30492015583|-108.49948649589|-108.49948649589|-108.49948649589|-108.49948649589|-108.49948649589|-108.49948649589|-108.49948649589|-111.6299844868|-112.31331572346|-114.6692387772|-116.3224874285|-117.82862262705|-117.82862262705|-120.14069387625|-120.34387892497|-120.34387892497|-121.60653176587|-123.37892262451|-124.98824942898|-126.77027705854|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203||-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203||-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203||-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.00927982203|-127.17697673232|-128.4257132378|-128.4257132378|-136.11579246949|-140.6781014384||121.17525625604|121.17525625604|121.17525625604|121.17525625604|121.17525625604|121.17525625604|120.66139634867||115.08932615673|111.65870037515|110.32000050083|110.32000050083|108.65889575233|107.84223214394|107.84223214394|107.84223214394|107.84223214394|107.84223214394|107.84223214394|107.84223214394|107.84223214394|101.91744446978|101.91744446978|101.91744446978|101.91744446978|101.64493375602|98.387262012523|98.387262012523|98.373066003633|96.85293574508|96.85293574508|96.85293574508|96.85293574508|96.85293574508|96.85293574508|96.85293574508|96.85293574508|96.85293574508|96.85293574508|94.331795274763|94.331795274763|94.331795274763|94.331795274763|94.331795274763|94.331795274763|94.331795274763|94.331795274763|94.331795274763|94.331795274763|94.331795274763|94.331795274763|78.463661789396|77.272791149561|77.272791149561|67.809765977268|67.504985162267|67.504985162267|67.504985162267|65.99609260719|65.360658011624|63.912395196699|62.590996324511|62.331785745939|62.331785745939|61.904759057717|61.05087670421|61.05087670421|60.838044338695|60.838044338695|60.838044338695|60.838044338695|60.838044338695|60.838044338695|-72.298724899302|-72.298724899302|-72.298724899302|-72.298724899302|-72.298724899302|-73.39555940977|-73.39555940977|-73.39555940977|-73.39555940977|-73.625065595478||-76.016740779711|-76.409447963917|-76.409447963917|-76.409447963917|-76.409447963917|-76.409447963917|-77.865965797691|-77.865965797691||-77.865965797691|-88.675244285196|-88.675244285196||-88.675244285196||-88.675244285196|-88.675244285196|-88.675244285196|-91.088233911032|-91.088233911032|-91.088233911032|-91.088233911032||-91.088233911032|-91.088233911032|-91.088233911032|-91.088233911032|-91.088233911032|-91.088233911032|-91.088233911032|-91.088233911032|-91.088233911032|-91.088233911032||-92.722481580834|-94.135532428005|-94.760593044734|-94.920617997696|-94.920617997696|-94.920617997696
10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP||||||||71.074926754432|71.074926754432|71.074926754432|71.074926754432|71.074926754432|71.074926754432|71.074926754432|71.074926754432|71.074926754432|71.074926754432|71.074926754432|71.074926754432|71.074926754432|71.074926754432|71.074926754432|71.074926754432|71.074926754432|71.074926754432|69.622138973294|69.080150176219|68.123028827219|68.123028827219|67.675589959388|66.838817006866|66.838817006866|66.838817006866|66.838817006866|66.838817006866|66.838817006866||66.838817006866|66.838817006866|66.838817006866|66.41346564089||66.41346564089|66.41346564089|65.581632135033|63.485143764945|63.260608884577|63.260608884577|63.260608884577|63.260608884577|63.260608884577|63.260608884577|63.260608884577|63.260608884577|63.260608884577|63.260608884577|63.260608884577|63.260608884577|63.260608884577|63.260608884577|63.260608884577|62.822900795147|61.2032208169|-65.260049967377|-65.260049967377|-65.260049967377|-65.322279140252|-65.352532462829|-65.869479157918|-67.666086808833|-69.006766045527|-70.386747799337|-70.386747799337|-70.990827836394|-72.356476136711|-73.132203113268|-73.132203113268|-73.132203113268|-73.602448157944|-73.653122517621|-73.653122517621|-73.653122517621|-73.653122517621|-73.653122517621|-73.653122517621||-73.653122517621|-73.653122517621|-73.653122517621|-73.653122517621|-73.653122517621|-73.653122517621|-73.870136045919|-74.532050605716|-74.532050605716||-74.532050605716|-74.532050605716|-74.863388375112||-75.414877922081|-76.194311175902|-76.499237945962|-77.23248304624||-77.247203554253|-78.163561200147|-78.577855226735|-78.577855226735|-79.002288020368|-79.002288020368|-79.152542923022|-79.430606045246|-79.784009683927|-80.115565552535|-80.706181912756|-81.101316033841|-82.040350555314|-82.564236924512|-82.564236924512|-82.564236924512|-82.564236924512|-82.564236924512|-82.564236924512|-82.564236924512|-82.564236924512|-82.564236924512|-82.564236924512|-82.564236924512|-82.564236924512|-82.564236924512|-82.564236924512|-82.564236924512|-83.349157224609|-83.544020294792|-83.544020294792|-83.596865917766|-83.596865917766|-83.596865917766|-83.652075530781|-83.768611922437|-83.768611922437|-83.768611922437|-83.768611922437|-83.768611922437|-83.768611922437|-84.537348445448|-84.563718036582|-85.107061320089|-85.107061320089|-85.680068048662|-86.216742869688|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.418889097165|-86.853301316352|-86.853301316352|-86.853301316352|-86.853301316352|-86.853301316352|-86.853301316352|-89.764776103862|-91.371975228928|-92.262863025283|-92.262863025283|-92.262863025283|-93.464293013254|-94.382546436168|-94.471194655612|-94.471194655612|-94.471194655612|89.470191097905|89.470191097905|89.470191097905|89.470191097905|89.470191097905||89.470191097905|89.470191097905|89.470191097905|89.470191097905|88.973613874887|88.973613874887|88.973613874887|88.973613874887|88.876238232161|87.460570520371|87.460570520371|87.460570520371|87.460570520371|87.460570520371|86.76799222448|86.76799222448|86.624403492775|86.624403492775|86.624403492775|86.554897008303||86.038770978056|85.387521867844|-92.668214005489|-92.668214005489|-92.668214005489|-92.668214005489|-92.668214005489|-92.668214005489|-92.668214005489|-92.668214005489|-92.668214005489|-92.668214005489|-92.668214005489|-92.668214005489|-92.668214005489|-92.668214005489|-92.668214005489|-93.675794356684|||-98.0680991061|-98.0680991061|-98.0680991061|-100.06455006947|-101.23283519071|-102.29115299288|-102.29115299288|-103.15683665875|-103.81315184306|-104.41461722797|-104.8906051649|-104.8906051649|-104.8906051649|-104.8906051649|-105.28216936104|98.105316145624|98.105316145624|98.105316145624|98.105316145624|98.105316145624
10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP|-0.10526481001883||||-0.10564791787443|-0.10564791787443|-0.10683102040685|-0.10703446706905|-0.10892718896021|-0.11015360673514|-0.11015360673514|-0.11015360673514|-0.11015360673514|-0.11015360673514|-0.11015360673514|-0.11015360673514|-0.11015360673514|-0.11015360673514|-0.11106823344936|-0.11106823344936|-0.11106823344936|-0.11106823344936|-0.11106823344936|-0.11106823344936|-0.11106823344936|-0.11106823344936|-0.11106823344936|-0.11106823344936|-0.11106823344936|-0.11106823344936|-0.11106823344936|-0.11106823344936|-0.11106823344936|-0.11106823344936|-0.11106823344936|-0.11106823344936||-0.11106823344936|-0.11106823344936|-0.11106823344936|||-0.11252026174256|-0.11546695509761|-0.11935217572815|-0.12028019468063|-0.12114466150132|-0.12288295581966|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.1236396850171|-0.12859965292638|-0.1308329447886|-0.13636994276672|-0.14107771247327|-0.14391968018147|-0.14746630720333||-0.14829453914516|-0.14829453914516|-0.14829453914516|-0.14829453914516|-0.14829453914516|-0.14829453914516|-0.14829453914516|-0.15038282067303|-0.15592535271385|-0.158209669705|-0.158209669705|-0.158209669705|-0.16895519375333|-0.1730359237071|-0.1730359237071|-0.1730359237071|-0.17387324275531|-0.17891471172877|0.14050753409761||0.14050753409761|0.14050753409761|0.14050753409761|0.14050753409761|0.14050753409761|0.14050753409761|0.14050753409761|0.14050753409761|0.14050753409761|0.14050753409761|0.14050753409761|0.14050753409761|0.13278614641448|0.12454016408678|0.12048906724051|0.10782118931297|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.10505053976019|0.099445047658239|0.092661161865964|0.092174895097153|0.092174895097153|0.092174895097153|0.092174895097153|0.092174895097153|0.092174895097153|0.092174895097153|0.092174895097153|0.092174895097153|0.092174895097153|0.089805440344564|0.083172711358201|-0.10377941918432|-0.10377941918432|-0.10377941918432|-0.10377941918432|-0.10377941918432|-0.10377941918432||-0.10769935743742|-0.11038816978791|-0.11187574596051|-0.11313971869751|-0.11315524114617|-0.11456138001491|-0.11773486346127|-0.11813540086095|-0.11813540086095|-0.11813540086095|-0.11813540086095|-0.11813540086095|-0.11813540086095|-0.11813540086095|-0.11813540086095|-0.11813540086095|-0.12242822224833|-0.12536469501961|-0.12662743849014|-0.1285304840787|-0.13175609543741|-0.13228455293311|-0.13731616896207|-0.14111667585527|-0.14111667585527|-0.14111667585527|-0.14111667585527|-0.14111667585527|-0.14111667585527|-0.14111667585527|-0.14824075058273|-0.15643416543991|-0.16326019306085|-0.16901131955673|-0.17345702082901|-0.1745025093478|-0.1745025093478|-0.18144722808534|-0.1897746962434|-0.19336076959703||-0.20601196321881||-0.21008561968519|-0.21008561968519|-0.21008561968519|-0.21008561968519|-0.21008561968519|-0.21259513463923|-0.21372035063109|||-0.21372035063109|-0.21372035063109|-0.21874484410773|-0.225660928321|-0.23051214712871|-0.23439771189014|-0.23439771189014|-0.23605301180063|-0.24067002064186||-0.2512172827805|-0.2512172827805|-0.2512172827805|-0.2512172827805|-0.2512172827805|-0.26474143009329|-0.26587935830646|-0.26997706868574|-0.27569674179869|-0.28505193857039|0.22861873272726|0.22861873272726|0.22861873272726|0.21345435781245|0.21345435781245|0.21345435781245|0.21345435781245|0.21345435781245|0.21345435781245|0.21345435781245|0.21345435781245
10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP|15.628947869169|15.628947869169|15.628947869169|15.628947869169||15.628947869169|15.628947869169|15.628947869169|15.628947869169|15.628947869169|15.628947869169|15.628947869169|15.628947869169|15.628947869169|15.628947869169|15.628947869169|15.628947869169|15.596053272737|15.472003042977|15.390864497057|15.390864497057|15.390864497057|15.390864497057|15.390864497057||15.390864497057|15.390864497057|15.390864497057|15.390864497057|15.390864497057|15.390864497057|15.390864497057|15.390864497057|14.997072358519|14.612866996726|14.612866996726||14.512713404718|14.510570442481|14.490633818621|14.360704153903|14.285227265763|14.12964674147|13.987407431691|13.888364935096|13.888364935096|13.888364935096|13.888364935096|13.888364935096|13.888364935096|13.888364935096|13.888364935096|13.888364935096|13.888364935096|13.888364935096|13.888364935096|13.888364935096|13.888364935096|-15.769497859214|-15.769497859214|-15.769497859214||-15.769497859214|-15.769497859214|-15.769497859214|-15.769497859214|-15.769497859214|-15.769497859214|-15.769497859214|-15.769497859214|-15.769497859214|-15.769497859214|-15.769497859214|-15.769497859214|-15.769497859214|-15.769497859214|-15.769497859214|-15.769497859214|-15.769497859214|-15.769497859214|-15.769497859214|-15.769497859214|-15.769497859214|-15.769497859214|-15.769497859214|-15.769497859214|-15.769497859214|-15.769497859214|-15.828879604048|-15.828879604048|-15.828879604048|-15.828879604048|-15.828879604048|-15.828879604048|-16.123365995296|-16.129962043638|14.557581942792|14.557581942792|14.557581942792|14.557581942792|14.557581942792|14.557581942792|14.557581942792|14.557581942792|14.557581942792|14.557581942792|14.557581942792|14.557581942792|14.557581942792|14.557581942792|14.557581942792|14.557581942792|14.557581942792|14.557581942792|14.557581942792|14.557581942792|14.557581942792|14.557581942792|14.557581942792|14.557581942792|14.557581942792|14.557581942792|14.557581942792|14.448423855299||14.391445320957|14.391445320957|14.391445320957|14.391445320957|14.31882870872|14.302126871085|14.302126871085|14.302126871085|14.302126871085|14.302126871085|14.302126871085|14.302126871085|14.302126871085|14.302126871085|14.302126871085|14.302126871085|14.302126871085|14.302126871085|14.302126871085|14.302126871085|14.302126871085|14.302126871085|14.302126871085|14.302126871085|14.302126871085|14.302126871085|14.205419260634|13.908798966555|13.741443141465|13.538359571568|13.459932619854|13.265480525542|13.198033923627|12.9900375149|12.472263841866|12.395521301956|12.346056720649|12.310067244862|12.310067244862|12.310067244862||12.310067244862|12.005407726868|11.742731001757|11.675534728261|11.647260351415|11.464178583617|11.352420300902|10.941855875056|10.140045818798|-11.514191915413||-11.514191915413|-11.514191915413|-11.514191915413|-11.514191915413|-11.514191915413|-11.606987679227|-11.606987679227|-11.606987679227|-11.606987679227|-11.606987679227|-11.606987679227|-11.606987679227|-11.606987679227|-11.683553531476|-11.683553531476|-11.683553531476|-11.683553531476||-11.907936205477|-11.907936205477|-11.980484448109|9.9147600247276|9.9147600247276|9.9147600247276|9.9147600247276|9.9147600247276|9.9147600247276|9.9147600247276|9.9147600247276|9.9147600247276|9.9147600247276|9.9147600247276|9.7336223471841|9.4798579600873|9.0448415971931|9.0370467743538|8.86755213045|8.2759411522958|-10.16436573524|-10.16436573524|-10.16436573524|-10.16436573524|-10.16436573524||-10.16436573524|-10.16436573524|-10.464017354325|-10.996130531447|-11.307367079144|-11.852630289269|-12.201255754048|-13.036673549606|-13.298804075402|-13.937559903641|-14.48367756051|-14.701145344828|-14.701145344828|-14.747672431838|-14.83206952189|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209|-14.900348756209
10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP|5987.4946106879|5925.2162340976|5873.7402601085|5820.5435309981|5820.5435309981|5756.9372566645|5710.3191740717|5663.2389219091|5663.2389219091|5663.2389219091|5596.876579899|5523.8105924679|5523.8105924679|5506.3258849718|5506.3258849718|5506.3258849718|5506.3258849718|5506.3258849718|5506.3258849718|5506.3258849718|5506.3258849718|5506.3258849718|5506.3258849718|5506.3258849718|5506.3258849718|5506.3258849718|5506.3258849718|5506.3258849718|5506.3258849718|5506.3258849718|5506.3258849718|5506.3258849718|5459.0843166354|5368.1968681818|5368.1968681818|5368.1968681818||5368.1968681818|5368.1968681818|5368.1968681818|||5368.1968681818|5368.1968681818|5368.1968681818|5368.1968681818|5368.1968681818|5368.1968681818||5368.1968681818|5368.1968681818|5368.1968681818|5368.1968681818|5368.1968681818|5368.1968681818|5368.1968681818|5368.1968681818|5368.1968681818|5368.1968681818|5368.1968681818|5368.1968681818|5368.1968681818|5314.996520202|5198.6628002244|5187.0142224716|5103.1824694129|5075.02929342|5075.02929342|5075.02929342|5075.02929342|5035.9065350865|5035.9065350865|4898.6183723183|4870.520413687|4861.5760510616|4861.5760510616|4861.5760510616|4861.5760510616|4861.5760510616|4861.5760510616|4861.5760510616|4787.8346309402|4787.8346309402|4694.5384788224|4667.7649764694|4598.3499738549|4590.2777487276|4549.8503754195|4549.8503754195|4549.8503754195|4549.8503754195|4549.8503754195|4549.8503754195|4549.8503754195|4549.8503754195|4549.8503754195|4549.8503754195|4549.8503754195|4549.8503754195|4549.8503754195|4549.8503754195|4549.8503754195|4549.8503754195|4549.8503754195|4549.8503754195|4549.8503754195|4549.8503754195||4549.8503754195|4549.8503754195|4549.8503754195|4549.8503754195|4549.8503754195|4521.9140437278|-4836.3492217328|-4836.3492217328|-4836.3492217328|-4836.3492217328|-4836.3492217328|-4836.3492217328|-4836.3492217328|-4836.3492217328|-4886.7417307721|4551.7210693288|4551.7210693288|4551.7210693288|4551.7210693288|4551.7210693288|4551.7210693288|4551.7210693288|4535.3778633688|4535.3778633688|4453.3087370765|4397.1208189739|4355.1342433043|4310.649159227|4309.5546213633|4305.9495792926|4293.4952196929|4293.4952196929|4293.4952196929|4293.4952196929|4293.4952196929|4293.4952196929|4293.4952196929|4293.4952196929|4293.4952196929|4221.9391329921|4194.2135848074|4194.2135848074|4194.2135848074|4194.2135848074|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007|4180.0653757007||4180.0653757007|4180.0653757007|4161.0726396674|4102.6362662972|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4086.1381387602|4056.7848268316|4056.7848268316|4056.7848268316|4055.0942520351|4038.5291523115|4038.5291523115|4038.5291523115|4010.8657247906|3975.6841386562|3932.5379318402||3886.7643687113|3835.9604096793||3807.7337885325|3742.2762821389|3742.2762821389|-4085.7704815954|||-4085.7704815954|-4085.7704815954|-4085.7704815954|-4085.7704815954|-4085.7704815954|-4085.7704815954|-4085.7704815954|-4085.7704815954|-4085.7704815954|-4213.8560906616|-4268.7845451796|-4411.2050501995|-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697||-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697|-4448.5081418697
10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP|3.7795661935495|3.7795661935495|3.7272957971015|3.6125508469915|3.5972786658976|3.5796032739241|3.5796032739241|-3.782881870053|-3.782881870053|-3.782881870053|-3.782881870053|-3.782881870053|-3.782881870053|-3.7909652477697|-3.7909652477697|-3.7988502986117|-3.8276115663497|-3.8340882248899|-3.8340882248899|-3.8345424143496|-3.849491499974|-3.8496210820234|-3.8496210820234|-3.8496210820234|-3.8496210820234|-3.8562455847038|-3.861784431936|-3.861784431936|-3.8701647354206|-3.8701647354206|-3.8701647354206|-3.8701647354206|-3.8701647354206|-3.8701647354206|-3.8701647354206||||-3.8701647354206|-3.8701647354206|3.5222093531924|3.5222093531924|3.5222093531924|3.5222093531924|3.5222093531924|3.5222093531924|3.5222093531924|3.5222093531924|3.5222093531924|3.5222093531924|3.5222093531924|3.5222093531924||3.5222093531924|3.5222093531924||3.5222093531924|3.5222093531924|3.5222093531924|3.4968992283429|3.4956229956342|3.4956229956342|3.4956229956342|3.492770351341|3.492770351341|3.492770351341|3.492770351341|3.492770351341|3.492770351341|3.492770351341|3.492770351341|3.492770351341|3.492770351341|3.492770351341|-3.7963417554138|-3.7963417554138|-3.8059353060455|-3.8721504285304|-3.9190560528932|-3.9245067381525|-3.9472297058794|-3.9891440985703|-4.0182026166121|-4.0182026166121|-4.0580030170193|-4.0627196427617||-4.0627196427617|-4.090799516708|-4.1153327163396|-4.1703696975374|-4.2092996448569|-4.2114440699742|-4.2482711761445||-4.309190163927|-4.330014032042|-4.330014032042|-4.330014032042|-4.3389045065376|-4.3887827733857|-4.4197586487513|-4.4419540774801|-4.4755045453684|-4.5143917579172|-4.5143917579172|-4.5143917579172|-4.5143917579172|-4.5882132868764|-4.6946812052194|-4.7818680492445|4.3417676594763|4.3417676594763|4.279741886248|4.2263799011595|4.2189874781364|4.2189874781364|4.1033195006841|-4.4110752274835|-4.4110752274835|-4.4110752274835|-4.4110752274835|-4.4110752274835|-4.4110752274835|-4.4110752274835|-4.411194740649|-4.4546608250627|-4.4918737458289|-4.4918737458289|-4.4918737458289|-4.4918737458289|-4.4918737458289|-4.4918737458289|-4.540970833997|-4.6166344835803|-4.6629272781527|-4.6896035476013|-4.6896035476013|||-4.6896035476013|-4.6896035476013|-4.6896035476013|-4.6896035476013|-4.6896035476013|-4.7478883909712|-4.7478883909712|-4.7478883909712|-4.7478883909712||-4.7517656909691|-4.7517656909691|-4.7517656909691|-4.7517656909691|-4.7542786847498|-4.7542786847498|-4.7696246891377|-4.7696246891377|-4.7696246891377|-4.7696246891377|-4.8351385095779||4.4297056135494|4.4297056135494|4.3830064068192|4.2400071367019|4.1800079593386|4.0133423020802|3.8470468709162|3.7147674758595|-4.019214573966|-4.019214573966|-4.019214573966|-4.019214573966|-4.019214573966|-4.1302384573734|-4.174709302244|-4.2380362131681|-4.2380362131681|-4.3378179446951|-4.438686783236|-4.5040964629052|-4.5312182666855|-4.5635758243222|-4.567306474648|-4.5958960628091|-4.6327111749957|-4.6327111749957|||-4.6952345933197|-4.7065859505274|-4.7065859505274|-4.7417621555966|-4.8086245791826|-4.8206939980624|-4.8807710856461|-4.9241900941027|-4.9524334559058|4.5771337969954|4.5771337969954|4.5771337969954|4.5771337969954|4.5771337969954||4.5771337969954|4.5771337969954|4.5771337969954|4.5771337969954||4.5771337969954||4.5771337969954|4.5771337969954|4.5771337969954|4.5771337969954|4.5162596949665|4.4691773795119|4.4157526386039|4.3747252504314|4.2730280337825|-4.9253390412352|-4.9253390412352|||-4.9253390412352|-4.9253390412352|-4.9253390412352|-5.0281543048247||4.5318799950433|4.5318799950433|4.5318799950433|4.5318799950433|4.5318799950433|4.5318799950433|4.5318799950433|4.5318799950433|4.5318799950433|4.5318799950433|4.5318799950433|4.5318799950433|4.4601576196576|4.4601576196576|4.4601576196576|-5.3887600169262|-5.3887600169262|-5.3887600169262|-5.3887600169262|-5.3887600169262|-5.3887600169262|-5.3887600169262
10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP|11231.861488907|11231.861488907||||11231.861488907|11231.861488907|11231.861488907|11231.861488907|11116.348647476|11116.348647476|11116.348647476|11116.348647476|11116.348647476|11116.348647476|11116.348647476|10063.165163862|9177.4057376246|8994.3397084718|8877.0441205242|7845.0490228046|6843.9433586718|6467.6769860146|6467.6769860146|-7287.3772482653|-7287.3772482653|-7287.3772482653|-7328.3641948869|-7328.3641948869|-7328.3641948869|-7328.3641948869|-7366.5157720966|-7378.8062370013|-7378.8062370013|-7378.8062370013|-7378.8062370013|||-7467.562485557|-7561.7360950634|-7650.2623278482||-7698.0692531647|-7719.9509645606|-7719.9509645606|-7719.9509645606|-7831.6121828451|7142.9373385849|7142.9373385849|7142.9373385849|7142.9373385849|7142.9373385849|7142.9373385849|6955.485931761|6842.7621464011|-7591.7217389171|-7591.7217389171|-7591.7217389171|-7591.7217389171|-7591.7217389171|-7591.7217389171|-7591.7217389171|-7591.7217389171|-7591.7217389171|-7591.7217389171|-7609.690821019|-7781.9022481716|-7781.9022481716|-7898.8379041797|-7898.8379041797|-7898.8379041797|-7898.8379041797|-7898.8379041797|-7898.8379041797|-7898.8379041797|-8034.2643379774|-8160.7584419474|-8160.7584419474|7337.7041844774|7337.7041844774|7337.7041844774|7337.7041844774|7337.7041844774|7337.7041844774|7337.7041844774|7097.4490938638|6957.7212154042|6722.6187844497|6722.6187844497|6641.0108449996|6641.0108449996|6462.2342722218|6248.2521879281|-6774.6886568788|-6774.6886568788|-6774.6886568788||||-6815.2096187543||-6882.4551319492|-6941.6168132769|-7036.240903641|-7119.8922996927|-7119.8922996927|-7119.8922996927|-7119.8922996927|-7119.8922996927|-7119.8922996927|-7167.5158833655|-7167.5158833655|-7167.5158833655|-7167.5158833655|-7167.5158833655|-7167.5158833655|-7167.5158833655|-7167.5158833655|-7167.5158833655|-7167.5158833655|-7167.5158833655|-7167.5158833655|-7167.5158833655|-7167.5158833655|-7210.5732037395|-7334.5257819328|-7457.8064243697|-7546.451582633|-7603.2795362589|-7633.9253534061|-7633.9253534061|-7716.5837260068|-7783.9819177853|7133.2665756212|7133.2665756212||7133.2665756212|7133.2665756212|7133.2665756212|7133.2665756212|7040.8517506902|7035.4213768775|7035.4213768775|7035.4213768775|7035.4213768775|7035.4213768775|7035.4213768775|7035.4213768775|7035.4213768775|7035.4213768775|7035.4213768775|7035.4213768775|7035.4213768775|7035.4213768775|7035.4213768775|6976.5793076417|6799.6658119033|6799.6658119033|6782.4064576704|6767.1182863004|6657.3536514449|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269|6587.0942333269||6587.0942333269|-7330.0181613258||-7330.0181613258|-7330.0181613258|-7330.0181613258|-7330.0181613258|-7330.0181613258|-7468.3535125842|-7477.6150139825|-7580.6833488694|-7635.288085024|-7635.288085024|-7638.0978722489|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|||-7743.2959792463||-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7743.2959792463|-7900.3288658292|-7915.3654064769|-7977.5498845393|-7977.5498845393|-8208.3331907893|-8208.3331907893|-8359.259100877|-8568.0656676411|-8652.958689118|-8652.958689118|-8652.958689118|-8652.958689118|-8652.958689118|-8652.958689118|-8652.958689118|-8652.958689118|-8652.958689118|-8652.958689118|-8652.958689118|-8652.958689118|-8652.958689118|7439.5804685716|7439.5804685716|7439.5804685716
10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP|-7.4942392766068|-7.5897102024368|-7.5933464341462|-7.5933464341462|-7.6400574378394|-7.6400574378394|7.1200796818636|7.1200796818636|7.1200796818636|7.1200796818636|7.1200796818636|7.1200796818636|6.9350099379618|-7.2759044269793|-7.2759044269793|-7.2759044269793|-7.2759044269793|-7.2759044269793|-7.2759044269793|-7.2759044269793|-7.2759044269793|-7.2759044269793|-7.2759044269793|-7.3315606227707|-7.3495116091648|-7.3858952162057|-7.3858952162057|-7.3858952162057|-7.3858952162057|-7.3858952162057|-7.3858952162057|-7.3858952162057|-7.3858952162057||-7.3858952162057|-7.3858952162057||-7.3858952162057|-7.3858952162057|-7.3858952162057||||-7.3858952162057|-7.3858952162057|-7.3858952162057|-7.3858952162057|-7.3858952162057|-7.4026498937732|-7.4026498937732|-7.4026498937732|-7.4026498937732|-7.4026498937732|-7.4026498937732|-7.4026498937732|-7.4026498937732|-7.4026498937732|-7.4026498937732|-7.4026498937732|-7.4123887115193|-7.4545528142606|-7.4545528142606|-7.4545528142606|-7.4545528142606|-7.4545528142606|-7.4545528142606|-7.4545528142606|-7.4545528142606|-7.5267252093062|-7.6452214911507|-7.6452214911507|-7.6452214911507|-7.6452214911507|-7.6452214911507|-7.6452214911507|-7.6452214911507|-7.6780239426346|-7.7078042387136|-7.745339118541|-7.745339118541|-7.745339118541|-7.745339118541|-7.745339118541||-7.745339118541|-7.7498211718276|-7.7557306715131|-7.7557306715131|-7.7557306715131|-7.7557306715131|-7.7652561342584|-7.9680194386876|7.4167419281801|7.4167419281801|7.4167419281801|7.4167419281801|7.4167419281801|7.4167419281801|7.4167419281801|7.4167419281801|7.4167419281801|7.3994404588264|7.3994404588264|7.3994404588264|7.3994404588264|7.3994404588264|7.3994404588264|7.1382671234918|7.0158523318848|-7.4000549508758|-7.4000549508758|-7.4000549508758|-7.4000549508758|-7.4000549508758|-7.4000549508758|-7.4000549508758|-7.4000549508758|-7.4000549508758|-7.435616832489|-7.4901296888393|6.9640262512999|6.9640262512999|6.9640262512999|6.9640262512999|6.9640262512999|6.9640262512999|6.7523781670265|6.7523781670265|6.7326423738988|6.6934913898609|6.6256062956384|6.6256062956384|6.5712295606988|6.3591438217579|6.3455936937513||6.3455936937513|6.3455936937513|-6.746325692661|-6.746325692661|-6.746325692661|-6.746325692661|-6.746325692661|-6.746325692661|-6.746325692661|-6.7586442821757|6.3613587901751|6.3613587901751|6.3613587901751|6.3613587901751|6.3613587901751|6.3613587901751|6.3420653923529|6.2706283313452|6.2218094647394|6.2125182639076|6.2125182639076|6.2125182639076|6.2125182639076|6.1977979088838|6.1761083663019|6.1761083663019|6.1078981625275|6.075395253683|6.075395253683|6.075395253683|6.0104391612222|-6.4588385719215|-6.4588385719215|-6.4588385719215|-6.4588385719215|-6.4588385719215|-6.4588385719215|-6.4588385719215|-6.4588385719215|-6.5353762196341|-6.5748627237522|-6.6415139891531|-6.7000157013895|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169||6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2784120152169|6.2193464515135||6.1875948323697|6.1875948323697|6.1875948323697|6.1334387344221|6.0321542733356|5.9590601119117|5.8334003458107|||-6.4973154739998|-6.4973154739998|-6.4973154739998|-6.4973154739998|-6.4973154739998|-6.4973154739998|-6.4973154739998|-6.4973154739998|-6.4973154739998|-6.962572490337|6.5078204222524|6.5078204222524|6.5078204222524|6.5078204222524|6.5078204222524|-6.861367395313|-6.861367395313||-6.861367395313|-6.861367395313|-6.861367395313|-6.861367395313|-6.861367395313|-6.861367395313|-6.861367395313|-6.861367395313|-6.861367395313|-6.861367395313|-6.9231150891871|-6.9231150891871|-6.9231150891871
10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP|-827.76430767511|-827.76430767511|-827.76430767511|-827.76430767511|-827.76430767511|-827.76430767511|-827.76430767511|-827.76430767511|-827.76430767511|-827.76430767511|-827.76430767511|-827.76430767511|-827.76430767511|-827.76430767511|-827.76430767511|-827.76430767511|-827.76430767511|-827.76430767511|-827.76430767511||-854.5325396694|-869.46575297718|-869.46575297718|-869.46575297718|-869.46575297718|-869.46575297718||-869.46575297718|-869.46575297718|-869.46575297718|-888.88974316258|-911.78025661727|-918.45612609444|-918.45612609444|-918.45612609444|-918.45612609444|-918.45612609444|-918.45612609444|-918.45612609444|-918.45612609444|-918.45612609444||-918.45612609444|-918.45612609444|-918.45612609444|-918.45612609444|-918.45612609444|-918.45612609444|-924.83405388785|-924.83405388785|-924.83405388785|-924.83405388785|-935.23227192508|-935.28862462162|-960.24013439946|-988.52795491541|-1006.0116281015|-1015.9917509785|-1015.9917509785|-1015.9917509785|-1015.9917509785|-1015.9917509785|-1015.9917509785|-1015.9917509785|-1021.3546887229|-1034.288565405|-1046.8872921818|-1057.9303246464|-1067.8392496071|-1082.6705898204|-1082.6705898204|-1082.6705898204|-1082.6705898204|-1082.6705898204|-1082.6705898204|-1082.6705898204|-1082.6705898204||-1082.6705898204|-1082.6705898204|-1082.6705898204|999.08273833542|999.08273833542|999.08273833542|974.21973910099|957.76633744511|950.22651995854||949.2739056397|933.00432128912|924.63185778966|924.63185778966|917.71318617254|912.93132814202|892.59591880146|879.11653065652|879.11653065652|879.11653065652|879.11653065652|879.11653065652|879.11653065652||879.11653065652|879.11653065652|879.11653065652|879.11653065652|879.11653065652|879.11653065652|879.11653065652|-951.8166129611|-951.8166129611|-951.8166129611|-951.8166129611|-951.8166129611|-951.8166129611|-951.8166129611|-951.8166129611|-951.8166129611|-951.8166129611|-951.8166129611|-951.8166129611|-957.49058439141|-957.49058439141|-957.49058439141|-957.49058439141|-957.49058439141|887.20598617987||887.20598617987|887.20598617987|887.20598617987|887.20598617987|887.20598617987|876.65664520745|865.77961053323||857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|857.12150211359|849.85725847907|848.9361013094|848.9361013094|838.5623632713|835.09736123446|835.09736123446|832.60816219518|825.36462940849|807.13571426248|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|796.1848400883|766.13312242342|742.62293686152|732.6004637003|724.5240242864|724.5240242864|719.34892197729|715.93213485215|696.9079384642|690.61103717549|690.61103717549|688.69231485123|688.69231485123|686.05788699157|686.05788699157|686.05788699157|667.88655737779|647.51562541217|-745.31148512164|-745.31148512164|-745.31148512164|-745.31148512164|-745.31148512164|-745.31148512164|-745.31148512164|-745.31148512164|-745.31148512164||-763.63497397414|672.06957437163|672.06957437163|672.06957437163|672.06957437163|656.37454945914|614.3717189086|589.7296815727||562.66910148703|-640.74391737898|-640.74391737898||-640.74391737898||-640.74391737898|-640.74391737898|-640.74391737898|-664.61201355871|-664.61201355871|-664.61201355871|-664.61201355871||-664.61201355871|-664.61201355871|-664.61201355871|-664.61201355871|-664.61201355871|-664.61201355871|-664.61201355871|-664.61201355871|-664.61201355871|-664.61201355871||-670.19671835299|-673.33543064412|-673.33543064412|-678.9331050715|-678.9331050715|-678.9331050715
10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP|3.0858437302151||||3.0843263885829|3.0843263885829|3.0843263885829|3.0425847527554|3.0078720248595|3.0009689636645|2.9832015787047|2.9832015787047|2.9832015787047|2.9427935030198|2.9427935030198|2.9427935030198|2.9427935030198|2.9427935030198|2.9427935030198|2.9427935030198|2.9427935030198|2.9427935030198|2.9427935030198|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101||2.8895744683101|2.8895744683101|2.8895744683101|||2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8895744683101|2.8873050214796||2.8164500265154|2.8016111352744|2.7671196191678|2.7671196191678|2.7671196191678|2.7671196191678|2.7671196191678|2.7671196191678|2.7671196191678|2.7671196191678|2.7671196191678|2.7671196191678|2.7671196191678|2.7671196191678|2.7602710892107|2.7602710892107|2.7447456440821|2.7163840489801|2.7058444515198||2.7058444515198|2.699495211498|2.699495211498|2.699495211498|2.699495211498|2.699495211498|2.699495211498|2.699495211498|2.699495211498|2.699495211498|2.699495211498|2.699495211498|2.699495211498|2.6377723650315|2.6139941430119|2.6139941430119|2.6139941430119|2.6139941430119|2.6139941430119|2.6139941430119|2.6139941430119|2.6139941430119|2.6139941430119|2.6139941430119|2.6139941430119|2.6139941430119|2.6139941430119|2.6139941430119|2.6139941430119|2.6139941430119|2.6139941430119|2.6139941430119|2.6139941430119|2.6139941430119|2.6139941430119|2.6001032046268|2.6001032046268|2.6001032046268|2.6001032046268|2.6001032046268|2.6001032046268|2.6001032046268|2.6001032046268|2.6001032046268|2.6001032046268|2.6001032046268|2.6001032046268|2.6001032046268|2.6001032046268|2.6001032046268|2.6001032046268|2.2140037275895|2.1728440436738|2.1728440436738|2.1581601205819|2.1524817550321|2.1524817550321|2.0949797193363|2.0590530922485|2.0590530922485|2.0590530922485|2.0228367834702|1.999837778807|1.999837778807|1.999837778807||1.924264164766|1.9130712968336|1.874523690699|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.0656928310257|-2.1018809686614|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191||-2.1150075944191||-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|-2.1150075944191|||-2.1150075944191|-2.1150075944191|-2.1229292446215|-2.1229292446215|-2.1229292446215|-2.1229292446215|-2.1229292446215|-2.1229292446215|-2.1229292446215||1.8645317679767|1.8645317679767|1.7950352966922|1.790105263409|1.790105263409|1.7690057865083|1.7151484031371|1.7151484031371|1.7151484031371|1.7151484031371|1.7151484031371|1.6906153001525|1.6906153001525|1.6662392261004|1.6611374395014|1.6611374395014|1.6611374395014|1.6604786057914|1.6604786057914|1.6604786057914|1.6604786057914
10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP|-4.485317308161||||-4.485317308161|-4.485317308161|-4.485317308161|-4.485317308161|-4.485317308161|-4.485317308161|-4.485317308161|-4.485317308161|-4.485317308161|-4.485317308161|-4.485317308161|-4.485317308161|-4.485317308161|-4.485317308161|-4.485317308161|-4.485317308161|-4.5086858343784|-4.51171095868|-4.51171095868|-4.5530124295646|-4.5561248316692|-4.6084721104223|-4.6638579386162|-4.7415087507485|4.2895630032707|4.2895630032707|4.2895630032707|4.2895630032707|4.2895630032707|4.2895630032707|4.2895630032707|4.2895630032707||4.2895630032707|4.2895630032707|4.2895630032707|||4.2895630032707|4.2895630032707|4.2895630032707|4.2895630032707|4.2895630032707|4.2895630032707|4.2895630032707|4.2895630032707|4.1545146207996|4.0250160408228|3.9227955553497|3.9112627857149|-4.2788849831362|-4.2788849831362|-4.2788849831362|-4.2788849831362|-4.2788849831362|-4.2788849831362|-4.2788849831362|-4.3366263562154|-4.3366263562154|-4.3366263562154|-4.3366263562154|-4.3401403353955|-4.44404454213|-4.4617131904035|-4.4617131904035|-4.4617131904035|-4.4617131904035|-4.4617131904035|-4.4617131904035|-4.4617131904035|-4.4617131904035|-4.4617131904035|-4.4617131904035|-4.4617131904035|-4.4617131904035|-4.4617131904035|-4.4617131904035|-4.4617131904035||-4.506347995695|-4.5444264493216|-4.5444264493216|-4.5444264493216|-4.5444264493216|-4.5444264493216|-4.5444264493216|-4.5754737679416|-4.5792886907002|-4.5792886907002|-4.6330109474273|-4.6330109474273|-4.7350121203629|-4.8162494225227|-4.8162494225227|-4.8924993986248|-4.9822216557528|4.3146553193518|4.3146553193518||4.3146553193518|4.3146553193518|4.3146553193518|4.3146553193518|4.3146553193518|4.1562837400909|4.0203822055466|4.0203822055466|4.0203822055466|3.9426471302914|3.8990522302971|3.8939469564608|3.8482063420823|3.8482063420823|3.72533803931|3.72533803931|3.72533803931|3.72533803931|3.6170420751651|3.6011579550726|3.5938409276094|3.5938409276094|3.5938409276094|3.5938409276094|3.5938409276094|3.5938409276094|3.5748231882614|3.2498037014584|3.2136706681362|3.1923604624903|3.1923604624903|3.1923604624903|3.1608442000287|3.1608442000287|3.1608442000287|3.1470491148517|3.1364830142257|3.1364830142257|3.1364830142257|3.1364830142257|3.1364830142257|3.1364830142257|3.1364830142257|3.1364830142257|3.1364830142257|3.134981116321|3.1233123504082|3.0897915189972|3.062546141226|3.0322734992581|3.0070999923396|3.0070999923396|3.0070999923396|3.0070999923396|3.0070999923396|3.0070999923396|3.0070999923396|3.0070999923396|3.0070999923396|3.0070999923396|3.0070999923396|3.0070999923396|3.0070999923396|3.0070999923396|2.9212221506621||2.8648421385879|-3.0531228149005|-3.0531228149005|-3.0531228149005|-3.0531228149005|-3.0531228149005|-3.0690252741253|-3.1005836681166|-3.1395373825275|-3.1705970768623|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0244254500917|3.0032412661509|3.0032412661509|2.9747125190051|2.9578497387951|2.9578497387951|2.9578497387951|2.8942773980107||2.873086073024||2.8445400419311|2.8442798380439|2.8442798380439|2.8442798380439|2.8041998417714|2.7824442686349|2.7699380651348|||2.7674265739721|2.7674265739721|2.7674265739721|2.7674265739721|2.7674265739721|2.7674265739721|2.7674265739721|2.7674265739721|2.7674265739721||2.7674265739721|2.7674265739721|2.7674265739721|2.7572549872685|2.7572549872685|2.7380610895476|2.6978456656492|2.6359395363106|2.6276466980842|2.6276466980842|2.6276466980842|2.6276466980842|2.6276466980842|2.6146074417859|2.5958116441634|2.5958116441634|2.5867811297742|2.5867811297742|2.5867811297742|2.5867811297742|2.5761371765331
10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP|15773.121561902|15681.94019988||||15681.94019988|15610.489110977|15383.876789975|15287.085322194|14823.353738126|14823.353738126|14823.353738126|14823.353738126|14823.353738126|14823.353738126|14823.353738126|14823.353738126|14604.281931251|-16134.719598326|-16134.719598326|-16134.719598326|-16134.719598326|-16134.719598326|-16134.719598326|-16134.719598326|-16236.355109252|-16581.505676946|-16606.715606236|-16606.715606236|-16606.715606236|-16911.906229151|-17182.673587946|-17376.859542162|-17522.066157958|-17613.716899799|-17613.716899799|||-17613.716899799|-17613.716899799|-17755.796555332||-17981.440617035|-18025.584692936|-18025.584692936|-18025.584692936|-18025.584692936|-18140.094103263|-18255.048917812|-18255.048917812|-18255.048917812|-18255.048917812|-18255.048917812|-18255.048917812|-18255.048917812|-18255.048917812|-18255.048917812|-18265.054353124|-18651.171503471|-18691.631485767|-18691.631485767|-19079.034984186|16687.505032542|16687.505032542|16687.505032542|16687.505032542|16687.505032542|16687.505032542|16687.505032542|16687.505032542|16687.505032542|16687.505032542|16687.505032542|16687.505032542|16687.505032542|16687.505032542|16687.505032542|16687.505032542|16687.505032542|-18425.923795818|-18425.923795818|-18425.923795818|-18425.923795818|-18425.923795818|-18425.923795818|-18425.923795818|-18425.923795818|-18539.359773131|-18579.765152014|-18579.765152014|-18583.941560422|-18583.941560422|-18583.941560422|-18583.941560422|-18583.941560422|-18784.935067136||||-18787.705630151||-18968.561811279|-19171.17979031|17268.652341216|17268.652341216|17268.652341216|17268.652341216|17268.652341216|17268.652341216|17268.652341216|17268.652341216|17268.652341216|16901.280379129|16488.644865699|16480.716517444|16331.907241604|16255.754826405|16255.754826405|16255.754826405|16255.754826405|16158.616473783|15030.822807139|15030.822807139|14896.694823629|14896.694823629|14811.32758181|14123.888001968|-16245.400718406|-16245.400718406|-16245.400718406|-16245.400718406|-16245.400718406|-16506.000798229|-16746.111998032|-16966.791108924||15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15668.032595933|15545.591773259|15354.063917604|15354.063917604|15148.959908449|15092.419640061|15092.419640061|14622.800275061|14622.800275061|14622.800275061|-15921.059632585|-15921.059632585|-15921.059632585|-15921.059632585|-15921.059632585|-15921.059632585|-15921.059632585|-15921.059632585|-15921.059632585|-15921.059632585|-15921.059632585|-16325.066258428|-16398.707782398|-16398.707782398|-16398.707782398|-16398.707782398||-16398.707782398|-16491.923188145||-16491.923188145|-16717.136875717|-16839.040973019|-16942.267747799|15450.700298342|15450.700298342|15450.700298342|15450.700298342|15450.700298342|15450.700298342|15450.700298342|15450.700298342|15450.700298342|15450.700298342|15380.222553713|15336.954136425|15336.954136425|15336.954136425|15336.954136425|||15336.954136425||15336.954136425|15336.954136425|15336.954136425|15336.954136425|15336.954136425|15336.954136425|15336.954136425|15336.954136425|15336.954136425|14273.282373806|-16081.49130608|-16081.49130608|-16081.49130608|-16081.49130608|-16081.49130608|-16081.49130608|-16943.816427259|-16943.816427259|-17467.01825251|-17676.131391678|-18129.590435198|-18204.988191602|-18204.988191602|-18355.166432903|-18355.166432903|-18355.166432903|-18355.166432903|-18355.166432903|-18355.166432903|-18355.166432903|-18355.166432903|-18355.166432903|-18355.166432903|-18355.166432903|-18355.166432903|-18355.166432903|-18355.166432903|-18729.629369892|-18847.492561945|-18847.492561945
10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP|1001.2156197135|1001.2156197135|1001.2156197135|1001.2156197135|1001.2156197135|1001.2156197135|1001.2156197135|1001.2156197135|973.25344600328|955.89272456311|950.3663224014|950.3663224014|-1065.4177773147|-1065.4177773147|-1065.4177773147|-1065.4177773147|-1065.4177773147|-1065.4177773147|-1065.4177773147||-1109.5419829321|-1133.7481130612|-1133.7481130612|-1141.9529239274|-1141.9529239274|-1141.9529239274||-1141.9529239274|-1141.9529239274|-1141.9529239274|-1170.0866228317|-1179.8470318554|-1179.8470318554|-1179.8470318554|-1179.8470318554|-1179.8470318554|-1179.8470318554|-1179.8470318554|-1179.8470318554|-1182.4598393951|-1182.4598393951||-1182.4598393951|-1182.4598393951|-1182.4598393951|-1182.4598393951|-1182.4598393951|-1182.4598393951|-1182.4598393951|-1182.4598393951|-1182.4598393951|-1182.4598393951|-1182.4598393951|-1182.4598393951|-1182.4598393951|-1201.0109326612|-1207.2232747885|-1208.3702890445|-1215.6017825032|-1215.6017825032|-1215.6017825032|-1219.6845459096|-1219.6845459096|-1219.6845459096|-1231.1197306453|-1231.1197306453|-1237.9997332691|-1253.6631944354|-1253.6631944354|-1258.7590859395|-1264.6378352887|-1279.0698712409|-1280.7776265741|-1295.8085417881|-1306.981645281|-1310.4518552168|-1324.763135842||-1333.5646442081|-1358.5551236102|-1367.4446509622|-1378.066295123|-1394.3569525346|1281.7962672472|1281.7962672472|1281.7962672472|1281.7962672472||1281.7962672472|1281.7962672472|1281.7962672472|-1385.6092948865|-1385.6092948865|-1385.6092948865|-1385.6092948865|-1385.6092948865|-1385.6092948865|-1402.7107648297|-1402.7107648297|-1402.7107648297|-1402.7107648297||-1402.7107648297|-1402.7107648297|-1406.7864874636|-1406.7864874636|-1406.7864874636|-1406.7864874636|-1406.7864874636|-1406.7864874636|-1406.7864874636|-1406.7864874636|-1406.7864874636|-1406.7864874636|-1406.7864874636|-1406.7864874636|-1406.7864874636|-1406.7864874636|-1406.7864874636|-1406.7864874636|-1406.7864874636|-1406.7864874636|-1406.7864874636|-1406.7864874636|-1406.7864874636|-1406.7864874636|-1438.4461066762||-1441.8994818282|-1441.8994818282|-1441.8994818282|-1441.8994818282|-1441.8994818282|-1441.8994818282|-1441.8994818282||-1441.8994818282|-1446.9868645445|-1446.9868645445|-1446.9868645445|-1446.9868645445|-1446.9868645445|-1446.9868645445|-1446.9868645445|-1446.9868645445|-1450.8576177774|-1465.4449309394|-1465.4449309394|-1465.4449309394|1339.491872978|1339.491872978|1339.491872978|1339.491872978|1339.491872978|1305.6375828679|1305.6375828679|1305.6375828679|1305.6375828679|1288.5528535772|1281.9825434185|1281.9825434185|1265.5417474615|1232.0019050028|1215.2188525096|1194.0931450411|1182.7701543751|1178.6679593964|1178.6679593964|1178.6679593964|1166.5673470203|1166.5673470203|1166.5673470203|1166.5673470203|1151.3247689874|1146.0901851785|1146.0901851785|1146.0901851785|1146.0901851785|1146.0901851785|1142.5044082366|1142.5044082366|1142.5044082366|1142.5044082366|1142.5044082366|1131.2382896965|1089.8416699515|1089.8416699515|1089.8416699515|1089.8416699515|1089.8416699515|1089.8416699515|1089.8416699515|1089.8416699515|1085.5795776696|1073.1995239623|1053.8550483262|1050.7568782685|1050.7568782685|1041.0909826356|1007.0566785686|968.9518040411|-1106.5560011777|-1106.5560011777|-1106.5560011777|-1106.5560011777|-1106.5560011777|-1126.2851919138|-1126.2851919138|-1147.2835072371|995.25976864989|995.25976864989||995.25976864989|995.25976864989|995.25976864989|995.25976864989|995.25976864989|984.86646522079|972.40162259776|948.8648310999||948.8648310999|948.8648310999|948.8648310999||948.8648310999||948.8648310999|948.8648310999|948.8648310999|948.8648310999|948.8648310999|941.03096176763|941.03096176763||941.03096176763|941.03096176763|941.03096176763|941.03096176763|941.03096176763|911.74768532703|-1048.4244205625|-1048.4244205625|-1048.4244205625|-1048.4244205625||-1053.9813056064|-1053.9813056064|-1053.9813056064|-1053.9813056064|-1053.9813056064|-1053.9813056064
10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP|-0.037000000478472||||-0.037000000478654|-0.037000000478855|-0.037000000479079|-0.037000000479328|-0.037000000479604|-0.037000000479912|-0.037000000480253|-0.037000000480632|-0.037000000481053|-0.037000000481521|-0.037000000482042|-0.03700000048262|-0.037000000483262|-0.037000000483975|-0.037000000484768|-0.037000000485649|-0.037000000486628|-0.037000000487715|-0.037000000488924|-0.037000000490266|-0.037000000491758|-0.037000000493416|-0.037000000495257|-0.037000000497304|-0.037000000499578|-0.037000000502104|-0.037000000504911|-0.03700000050803|-0.037000000511496|-0.037000000515346|-0.037000000519625|-0.037000000524379||-0.037000000529661|-0.03700000053553|-0.037000000542051|||-0.037000000549296|-0.037000000557347|-0.037000000566292|-0.037000000576231|-0.037000000587275|-0.037000000599545|-0.037000000613179|-0.037000000628328|-0.03700000064516|-0.037000000663862|-0.037000000684643|-0.037000000707732|-0.037000000733386|-0.037000000761892|-0.037000000793564|-0.037000000828756|-0.037000000867857|-0.037000000911304|-0.037000000959577|-0.037000001013215|-0.037000001072812|-0.037000001139031|-0.037000001212608|-0.03700000129436|-0.037000001385196|-0.037000001486124|-0.037000001598267|-0.03700000172287|-0.037000001861317|-0.037000002015148|-0.037000002186071|-0.037000002375986|-0.037000002587002|-0.037000002821465|-0.037000003081979|-0.037000003371438|-0.03700000369306|-0.037000004050418|-0.037000004447483|-0.037000004888665||-0.037000005378868|-0.037000005923538|-0.037000006528726|-0.037000007201158|-0.037000007948304|-0.037000008778467|-0.03700000970087|-0.037000010725762|-0.037000011864532|-0.037000013129831|-0.037000014535719|-0.037000016097816|-0.03700001783348|-0.037000019761996|-0.037000021904791||-0.037000024285674|-0.0370000269311|-0.037000029870463||-0.037000033136421|-0.037000036765263|-0.03700004079731|-0.037000045277362|-0.037000050255198|-0.037000055786126|-0.037000061931603|-0.03700006875991|-0.037000076346917|-0.037000084776926|-0.037000094143602|-0.03700010455102|-0.037000116114818|-0.037000128963482|-0.037000143239776|-0.037000159102324|-0.037000176727378|-0.037000196310771|-0.037000218070097|-0.037000242247126|-0.037000269110491|-0.037000298958674|-0.037000332123322|-0.037000368972932|-0.037000409916942|-0.037000455410286|-0.037000505958447|-0.03700056212307|-0.037000624528207|-0.037000693867248|-0.037000770910626|-0.03700085651438|-0.037000951629663|-0.03700105731331|-0.037001174739584|-0.037001305213222|-0.037001450183931|-0.037001611262497|-0.037001790238681|-0.037001989101108|-0.03700221005936|-0.037002455568529|-0.037002728356494|-0.037003031454234|-0.037003368229499|-0.037003742424239|-0.037004158196173|-0.037004620164987|-0.03700513346367|-0.03700570379554|-0.037006337497618|-0.037007041611038|-0.037007823959282|-0.037008693235109|-0.037009659097139|-0.037010732277172|-0.037011924699432|-0.037013249613053|-0.037014721739299|-0.037016357435128|-0.037018174874937|-0.037020194252504|-0.037022438005355|-0.037024931064079|-0.037027701129328||-0.037030778979604|-0.037034198813245|-0.037037998628401|-0.037042220645241|-0.037046911775063|-0.037052124141532|-0.037057915659832|-0.037064350680164|-0.037071500702756|-0.037079445172302|-0.037088272360686|-0.03709808034778|-0.037108978111218|-0.03712108673726|-0.037134540766196|-0.037149489687235|-0.037166099599501|-0.037184555057575|-0.037205061122101|-0.037227845638241|-0.037253161767286|-0.037281290799557|-0.037312545279859|-0.037347272480195|-0.037385858258345|-0.037428731345179|-0.037476368108328|-0.03752929784516|-0.037588108663862|-0.037653454017976|-0.037726059966991|-0.037806733243675|-0.037896370217767|-0.037995966855648|-0.038106629786627|-0.038229588598825|-0.038366209501268|-0.038518010503982|-0.038686678284776|-0.038874086930102||-0.039082318758242||-0.039313687456176|-0.039570763787213|-0.039856404155033|-0.040173782341499|-0.040526424770905|-0.040918249692468|-0.041353610716426|||-0.041837345187492|-0.04237482793312|-0.042972030983817|-0.043635589929037|-0.044372877645948|-0.045192086220293|-0.046102317969566|-0.047113686579869|-0.048237429480205||-0.049486032702801|-0.050873369616797|-0.052414855076792|-0.058824214562744|-0.058824214562744|-0.058824214562744|-0.058824214562744|-0.058824214562744|-0.059526905665764|-0.060863229204623|-0.062570254774457|-0.063522504942356|-0.06435833883974|-0.066891412810758|-0.066891412810758|-0.066891412810758|-0.06796627176846|-0.06796627176846|-0.06796627176846|-0.071851414751617|-0.072143721213015
10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP|430.21243406344|430.21243406344|430.21243406344|426.0832770247|425.55641925542|422.23769280876|421.08355095613|420.39634714877|420.39634714877|413.80983321706|407.47758703805|404.78620985456|400.69024402243|396.3447237185|-434.39633994932|-434.39633994932|-434.39633994932|-434.39633994932|-434.39633994932||-434.39633994932|-434.39633994932|-434.39633994932|-443.40704574447|-445.66893768157|-450.44879658846||-451.94883903638|-451.94883903638|-452.63408852244|-452.63408852244|-452.63408852244|-452.63408852244|-452.63408852244|-452.63408852244|-452.63408852244|-452.63408852244|-452.63408852244|-452.63408852244|-452.63408852244|-452.63408852244||-452.63408852244|-452.63408852244|-452.63408852244|-452.63408852244|-452.63408852244|-452.63408852244|-452.63408852244|-452.63408852244|-452.63408852244|-452.63408852244|-452.63408852244|-452.63408852244|-465.52121692923|-468.40969632762|-470.39132620115|-472.43548403895|-472.43548403895|-472.43548403895|-472.43548403895|-472.43548403895|-472.43548403895|-472.43548403895|-472.43548403895|-472.43548403895|-472.43548403895|-472.43548403895|-472.43548403895|-472.43548403895|-472.43548403895|-472.43548403895|-472.43548403895|-472.43548403895|-472.43548403895|-472.43548403895|-481.91165300117||-490.32684989226|-493.12149784578|-494.77193778761|-494.77193778761|-494.77193778761|-494.77193778761|-494.77193778761|-496.92370466971|-496.92370466971||-496.92370466971|-496.92370466971|-497.76310320805|-497.76310320805|-497.76310320805|-497.76310320805|-497.76310320805|-497.76310320805|-497.76310320805|-497.76310320805|-497.76310320805|-497.76310320805|-497.76310320805||-497.76310320805|-498.14232435172|-503.31370321849|-512.19299238632|-515.70331910926|-527.30092063301|-540.30379459983|-543.99309426023|-553.97289064938|-559.35449071056|-559.35449071056|-564.05497408053|-568.69720088266|-569.1801987889|-573.55300068883|-577.01442893377|-585.39655922112|-595.76938380745|-595.76938380745|-595.76938380745|-595.76938380745|-595.76938380745|-595.76938380745|-595.76938380745|-595.76938380745||-595.76938380745|-595.76938380745|-595.76938380745|-595.76938380745|-595.76938380745|-595.76938380745|-595.76938380745||-595.76938380745|-595.76938380745|-595.76938380745|-595.76938380745|-595.76938380745|-595.76938380745|-605.66038915346|-611.82736551848|-611.82736551848|-621.84705991311|578.15284096918|578.15284096918|578.15284096918|578.15284096918|578.15284096918|578.15284096918|578.15284096918|578.15284096918|578.15284096918|578.15284096918|578.15284096918|578.15284096918|575.20280303235|575.20280303235|575.20280303235|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|574.73681654001|570.00477106334|564.9942131281|561.07134249476|550.51539275677|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|-600.08433501168|528.75789607731|528.75789607731|528.75789607731|528.75789607731|528.75789607731||528.75789607731|528.75789607731|528.75789607731|528.75789607731|528.75789607731|519.98653966815|518.42392753926|497.72834877014||497.72834877014|497.72834877014|497.72834877014||497.72834877014||497.72834877014|497.72834877014|497.72834877014|497.72834877014|497.72834877014|497.72834877014|490.00093697442||477.51216304449|472.60302357345|472.60302357345|472.60302357345|472.60302357345|471.44503704341|468.6083805962|464.25097369304|427.9344043638|414.35477470645||414.35477470645|414.35477470645|-486.24389559539|-486.24389559539|-486.24389559539|-486.24389559539
10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP|4.5595782384161||||4.5595782384161|4.5595782384161|4.5595782384161|4.5595782384161|4.5595782384161|4.5595782384161|4.5595782384161|4.5595782384161|4.5595782384161|4.5595782384161|4.5111981083822|4.4993803356252|4.4993803356252|4.4926448237192|4.4507165100057|4.4160620700245|4.4160620700245|4.4160620700245|4.4160620700245|4.4160620700245|4.4160620700245|4.4160620700245|4.4160620700245|4.4160620700245|4.4160620700245|4.4160620700245|4.4160620700245|4.4160620700245|4.4160620700245|4.4160620700245|4.4160620700245|4.4160620700245||4.4160620700245|4.4160620700245|4.4160620700245|||4.4160620700245|4.3606246589427|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|4.2834599572736|-4.4883442904482|-4.4883442904482|-4.4883442904482|-4.4883442904482|-4.4883442904482|-4.4883442904482|-4.4883442904482|-4.4883442904482|-4.5342713755513||-4.5949647183949|-4.5949647183949|-4.6199605990046|-4.6222971163406|-4.6222971163406|-4.6252860969154|-4.6252860969154|-4.6252860969154|-4.6252860969154|-4.6252860969154|-4.6252860969154|-4.6252860969154|-4.6252860969154|-4.6252860969154|-4.6252860969154|4.3275944591249|4.3275944591249|4.3275944591249|4.3275944591249||4.3275944591249|4.3275944591249|4.2372691583193|4.2372691583193|4.2372691583193|4.1636324140271|4.1451471351739|4.1273858307861|4.0709842045067|4.0605379032822|4.0538014785885|4.0538014785885|4.0538014785885|4.0538014785885|4.0538014785885|4.0538014785885|4.0538014785885|4.0538014785885|4.0538014785885|4.0538014785885|4.0538014785885|4.0538014785885|4.0538014785885|4.0055574831696|4.0055574831696|3.9956196874747|3.9634661509338|3.941073584749|3.9184151757577|3.8704611315571|3.8394015115989|3.7376681613141|3.6908398566117|3.6908398566117|3.6908398566117|3.6908398566117|3.6908398566117|3.6908398566117|3.6908398566117|3.6908398566117|3.6908398566117|3.6908398566117|3.6908398566117|3.6908398566117|3.6908398566117|3.6908398566117|3.6908398566117|3.6908398566117|3.6856666005529|3.6856666005529|3.6412962053525|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712||-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8159828514712|-3.8178182083463|-3.8178182083463|3.6227254213327|3.6227254213327|3.6227254213327|3.6174726818925|3.6038585343765|3.584842818623|3.5387142694054|3.5157936321429|3.489770702381|3.4842687847167|3.4842687847167|3.4842687847167|3.4842687847167|3.4842687847167|3.4842687847167|3.4719652734366|3.4643009031869|3.4643009031869|3.4643009031869|3.4414454130174|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224||-3.6054507221224||-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|||-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.6054507221224|-3.623834275034|-3.6837046398354||-3.7833212549305|-3.7833212549305|-3.7833212549305|-3.7833212549305|-3.8075791790326|-3.8195324423401|-3.8842289309279|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417|3.6393478101417
10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP||||||||53.294671165489|53.294671165489|53.294671165489|52.807691413285|52.807691413285|52.807691413285|52.807691413285|52.807691413285|52.807691413285|52.807691413285|52.807691413285|52.575297771358|52.575297771358|52.575297771358|52.575297771358|52.575297771358|52.575297771358|52.575297771358|52.575297771358|52.575297771358|52.575297771358|52.575297771358|52.575297771358|52.575297771358|52.575297771358|52.575297771358|50.893863228673|50.893863228673|50.893863228673||50.893863228673|50.893863228673|50.893863228673|50.512175252549||50.512175252549|50.092951704076|50.092951704076|-54.120170145174|-54.120170145174|-54.120170145174|-54.120170145174|-54.120170145174|-54.294632943626|-54.616260140203|-54.790286374382|-54.833651781404|-55.848501682639|-56.009448475705|-56.158779615514|-56.158779615514|-56.158779615514|-56.158779615514|-56.158779615514|-56.158779615514|-56.158779615514|-56.158779615514|-56.559754577337|-57.205280956359|-57.405868407456|-58.773187500865|-58.811342588951|-58.811342588951|-59.807046007106|-60.280054170764|-60.443892917119|-60.443892917119|-60.832101461051|-61.363448059954|-61.858776146053|-61.858776146053|-61.858776146053|-62.793082826534|-63.056795397454|-63.056795397454|-63.056795397454|-63.056795397454|-64.918661849425||-65.556140181344|-65.556140181344|-65.556140181344|-65.556140181344|-65.556140181344|-65.556140181344|-65.556140181344|-65.556140181344|-65.556140181344||-65.699892056547|-65.699892056547|-65.699892056547||-65.699892056547|-65.699892056547|-65.699892056547|-65.699892056547||-65.699892056547|-65.699892056547|-65.699892056547|-65.699892056547|-65.699892056547|-65.699892056547|-65.699892056547|-65.699892056547|-65.699892056547|-65.938768824563|-65.976409762684|-66.573788370891|-66.726430802659|-67.040479347789|-67.144976798786|-69.57219356088|-70.388801709176|-70.388801709176|-70.388801709176|-70.388801709176|-70.388801709176|-70.388801709176|-70.388801709176|-70.388801709176|-70.720893161563|-70.767655762332|-70.961930992062|-70.961930992062|-70.961930992062|-70.961930992062|-71.196589736867|-71.767625112938|-71.767625112938|-71.767625112938|-71.767625112938|-72.991805257187|-73.746449777137|-73.790499074206|-74.53944138128|-75.149376006462|-75.715973849139|-76.423308261061|73.562992855549|73.286657965448|73.162954396966|72.564392163756|72.310438026325|72.202725770074|72.202725770074|72.202725770074|71.525253059685|-75.729473088306|-75.729473088306|-75.729473088306|-75.729473088306|-75.729473088306|-75.729473088306|-75.729473088306|-75.729473088306|-75.729473088306|-75.729473088306|-75.729473088306|-75.729473088306|-75.821639986084|-76.060661092273|-76.060661092273|-76.128598113698|-76.128598113698|-76.373577183463|-76.373577183463|-77.920640806332|-79.156265104231|-79.834741632604|-80.994155080741|-81.140319897796|-81.140319897796|-81.140319897796|-81.140319897796|-81.140319897796|-81.140319897796|-81.140319897796|-82.367025669047|77.15271181066|77.15271181066|77.15271181066||77.15271181066|77.15271181066|77.15271181066|77.15271181066|77.15271181066|77.15271181066|76.619681824127|75.682977346225|75.497751928748|75.125280938084|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387||-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-80.395633529387|-83.599543799542|-83.599543799542|||79.694951333843|79.027894481826|79.027894481826|79.027894481826|79.027894481826|79.027894481826|79.027894481826|78.889374255163|78.889374255163|77.632637976521|77.31404431541|77.237824897846|77.042027240419|76.02447505066|-83.192280973791|-83.192280973791|-83.192280973791|-84.652533652384|79.187172800314|79.187172800314
10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP|-602.26994526771|-602.26994526771|-602.26994526771|-602.26994526771|-602.26994526771|-602.26994526771|-602.26994526771|-602.26994526771|-602.26994526771|-602.26994526771|-602.26994526771|-602.26994526771|-602.26994526771|-602.26994526771|-602.26994526771|-602.26994526771|-602.26994526771|-602.26994526771|-602.26994526771||-602.26994526771|-602.26994526771|-602.26994526771|-618.13881993721|572.49747107261|572.49747107261||572.49747107261|572.49747107261|572.49747107261|572.49747107261|572.49747107261|572.49747107261|571.78632923465|571.78632923465|571.78632923465|570.03423792851|570.03423792851|570.03423792851|570.03423792851|570.03423792851||570.03423792851|558.89358549132|546.78175216266|545.7908140349|536.69534282415|532.04761398864|-577.47529055506|-577.47529055506|-577.47529055506|-577.47529055506|-577.47529055506|-577.47529055506|-577.47529055506|-577.47529055506|-577.47529055506|-577.47529055506|-577.47529055506|-577.47529055506|-577.47529055506|-577.47529055506|-577.47529055506|-577.47529055506|-577.47529055506|533.77857635139|533.77857635139|533.77857635139|533.77857635139|533.77857635139|533.77857635139|533.77857635139|533.77857635139|533.77857635139|533.77857635139|533.77857635139|533.77857635139||533.77857635139|533.09833453907|533.09833453907|533.09833453907|532.20092862197|529.60437938191|529.60437938191|529.60437938191|529.60437938191||529.60437938191|528.31288527158|528.31288527158|528.31288527158|528.31288527158|520.75598566959|518.93917878408|518.93917878408|515.10740866416|508.55545949664|507.71723191196|507.71723191196|505.61499762858||505.61499762858|505.61499762858|505.61499762858|505.61499762858|505.61499762858|505.61499762858|505.61499762858|505.61499762858|505.61499762858|505.61499762858|499.88055902416|495.80617804985|491.95405891715|485.35453296567|480.30503120318|476.61391745557|475.5182545025|468.90916319234|463.64249145081|463.64249145081|461.86944104886|457.05495518287|453.61938379693|440.06598301385|-486.37320146825||-486.37320146825|-486.37320146825|-486.37320146825|-486.37320146825|-486.37320146825|-486.37320146825|-486.37320146825||-486.37320146825|-486.37320146825|-486.37320146825|-486.37320146825|-487.17316398931|-487.17316398931|-487.17316398931|-496.71464835617|-499.87737349905|-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-508.49120889825|-512.59023651726|-518.41691996927|-520.61323830678|-527.92304120675|-529.13060145485|-529.13060145485|-530.8485489611|-530.8485489611|-530.8485489611|-530.8485489611|-530.8485489611|-530.8485489611|-530.8485489611|-530.8485489611|-530.8485489611|-535.74282675365|-544.25870249646|-550.24115912008|499.66099191795|499.66099191795|499.66099191795|499.66099191795|499.66099191795|492.88721324217|489.6138638539|489.6138638539|487.55509109693|487.55509109693|487.55509109693|487.55509109693|486.72787899659|481.22263722603|480.48350276091|478.19276999476|470.32808387547|468.61452577147|466.71336807181|461.89262034021|459.92791352362|450.15045404534|440.9088347764|429.19490543986|-486.34270477629|-486.34270477629|-486.34270477629|-494.69601574823|-494.69601574823|-494.69601574823|-494.69601574823|-494.69601574823||-494.69601574823|-494.69601574823|-494.69601574823|-494.69601574823|-494.69601574823|-494.69601574823|-494.69601574823|-494.69601574823||-494.69601574823|-494.69601574823|-494.69601574823||-494.69601574823||-494.69601574823|-496.69106015949|-496.69106015949|-531.52913479719|-531.52913479719|-531.52913479719|-536.82341834527||-536.82341834527|-536.82341834527|-537.79064525313|-537.79064525313|-537.79064525313|-537.79064525313|-537.79064525313|-537.79064525313|-537.79064525313|-537.79064525313||-537.79064525313|-537.90344586745|-537.90344586745|-537.90344586745|-537.90344586745|-537.90344586745
10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP||||||||-10.289554332159|-10.289554332159|-10.289554332159|-10.289554332159|-10.289554332159|-10.289554332159|-10.289554332159|-10.289554332159|-10.289554332159|-10.289554332159|-10.289554332159|-10.289554332159|-10.289554332159|-10.289554332159|-10.289554332159|-10.289554332159|-10.289554332159|-10.289554332159|-10.289554332159|-10.289554332159|-10.289554332159|-10.289554332159|-10.289554332159|-10.289554332159|-10.289554332159|-10.289554332159|-10.289554332159|-10.358393534976|-10.552659892328||-10.667399670556|-10.742666220085|-10.852407110417|-10.908230027318||-10.949144108164|-11.029048953969|-11.129498784762|10.095996983202|10.095996983202|10.095996983202|10.095996983202|10.095996983202|10.095996983202|10.095996983202|10.095996983202|10.095996983202|10.095996983202|10.095996983202|10.095996983202|10.095996983202|10.095996983202|10.017773980732|9.8864158732303|9.478124803055|9.478124803055|9.478124803055|9.478124803055|9.478124803055|9.478124803055|9.478124803055|9.478124803055|9.478124803055|9.2406944629756|9.1002159512934|-9.820917587202|-9.820917587202|-9.820917587202|-9.820917587202|-9.820917587202|-9.820917587202|-9.9593522070969|-10.020946926444|-10.088274049063|-10.268082723904|9.5407147513665|9.5407147513665|9.5407147513665||9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665||9.5407147513665|9.5407147513665|9.5407147513665||9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665||9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.5407147513665|9.3091273425727|9.0470619905994|9.0470619905994|9.0470619905994|9.0470619905994|9.0470619905994|8.5332122724649|8.5332122724649|8.5332122724649|8.5332122724649|8.5332122724649|8.5332122724649|8.5332122724649|8.5332122724649|8.5332122724649|8.5332122724649|8.5332122724649|8.5146801120039|8.4207557181513|-8.9544203979758|-8.9544203979758|-8.9544203979758|-8.9544203979758|-8.9544203979758|-8.9544203979758|-8.9544203979758|-8.9544203979758|-8.9544203979758|-8.9544203979758|-8.9544203979758|-8.9544203979758|-9.0264203595714|-9.0264203595714|-9.0264203595714|-9.0264203595714|-9.0699113262578|-9.2710120824625|-9.3872359226864|-9.4073288174227|-9.4073288174227||-9.5181426705867|-9.6157141462465|-9.760793661133|9.1965424308489|9.1965424308489|9.1965424308489|9.1965424308489|9.1965424308489|9.1965424308489|9.1965424308489|-9.6961340289286|-9.6961340289286|-9.6961340289286|-9.6961340289286|-9.6961340289286|-9.6961340289286|-9.6961340289286|-9.6961340289286|-9.6961340289286|-9.6961340289286||-9.6961340289286|-9.6961340289286|-9.6961340289286|-9.6961340289286|-9.6961340289286|-9.6961340289286|-9.6961340289286|-9.8945934883942|-9.9972083443565|-9.9972083443565|-9.9972083443565|-9.9972083443565|-9.9972083443565|-9.9972083443565|-9.9972083443565|-9.9972083443565|-10.256898018405|-10.648775626868|||-10.931204550612|-10.931204550612|-11.01522683341|-11.258585391648|-11.420650149062|-11.500722779913|-11.609136888366|11.09969730724|11.09969730724|11.09969730724|11.09969730724|11.09969730724|11.09969730724|11.09969730724|11.09969730724|11.09969730724|11.09969730724|11.09969730724|11.09969730724|11.09969730724
10291|103617|/equities/primax|MSCI_EEM_SMALLCAP||||||||76.38113895062|-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971||-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971||-80.955252139971|-80.955252139971|-80.955252139971|-80.955252139971|-81.150284309305|-82.142941321754|-82.142941321754|-82.767820695005|-82.767820695005|-82.767820695005|-83.386464810992|-84.629402717644|-85.727117945412|-87.185330928672|-87.185330928672|-87.578147002181|-88.34793840086|-88.719931556512|-88.755276827981|-88.755276827981|-88.755276827981|-88.755276827981|-88.755276827981|-89.171433912125|-89.171433912125|-89.171433912125|-90.079374404314|82.934514431375|82.934514431375|82.934514431375|82.934514431375|81.677239104793|81.43856301902|81.43856301902|80.681738807076|78.179922070172|78.179922070172|78.097433401806|78.097433401806|77.43572226481|77.43572226481|75.100803279395|-79.305719214168||-79.305719214168|-79.305719214168|-79.305719214168|-79.305719214168|-79.305719214168|-79.305719214168|-79.305719214168|-79.305719214168|-79.305719214168||-80.63413347744|-80.870533914024|-80.870533914024||-81.30615040401|-81.48788196445|-81.48788196445|-81.48788196445||-81.48788196445|-81.511321715944|-81.511321715944|-81.511321715944|-81.511321715944|-81.511321715944|-81.511321715944|-81.659662269801|-81.659662269801|-81.960731532011|-82.523040376144|-83.397820351342|79.197478349058|79.197478349058|79.197478349058|79.197478349058|79.197478349058|79.197478349058|79.197478349058|79.197478349058|79.197478349058|78.53639642379|78.53639642379|77.023769396116|76.731967097709|75.73668357014|75.73668357014|75.73668357014|75.73668357014|75.251874193874|74.068748934762|73.865273881506|-77.639553862627|-77.639553862627|-77.639553862627|-77.639553862627|-77.639553862627|-77.639553862627|-77.639553862627|-77.639553862627|-77.639553862627|-77.639553862627|-77.639553862627|-77.639553862627|-77.639553862627|-77.639553862627|-77.639553862627|-77.639553862627|-77.639553862627|-77.9790272989|-77.9790272989|-77.9790272989|-77.9790272989|-78.000191558302|-78.000191558302|-78.000191558302|-78.000191558302|-78.000191558302|-78.605768906739|-78.72396290191|-78.72396290191|-78.72396290191|-78.72396290191|-78.72396290191|-78.72396290191|-78.72396290191|-78.72396290191|-78.72396290191|-78.72396290191|-78.993296436557|-80.392550578922|-81.569498184887|77.173150784267|77.173150784267|77.173150784267|77.173150784267|77.173150784267|77.173150784267|75.642391370947|75.041548595621|74.585050434751|73.416725417952|73.103479043673|73.103479043673|73.103479043673||73.103479043673|73.103479043673|73.103479043673|73.103479043673|73.103479043673|73.103479043673|72.59275525591|72.549082691547|72.549082691547|72.265647604594|72.191629965295|72.191629965295|72.191629965295|71.346256873331|70.02361747658|69.454017553459|69.26877264058|69.26877264058|69.26877264058|69.26877264058||68.598634232806|67.86514736737|66.077941858384|-73.451993510825|-73.451993510825|-73.451993510825|-73.451993510825|-73.451993510825|-73.451993510825|-73.451993510825|-73.451993510825|-73.451993510825|-73.451993510825|-73.451993510825|-73.451993510825|-73.451993510825|-78.096660558496|-81.99629035715|||-87.906989794349|-88.281467450223|-88.281467450223|-88.986582842495|-88.986582842495|-88.986582842495|-89.579532507422|-89.600322965938|-89.600322965938|-89.600322965938|-89.600322965938|-89.600322965938|-89.600322965938|-89.600322965938|-89.600322965938|-89.600322965938|-89.600322965938|-89.600322965938|-89.600322965938|-90.478133577062
10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP|51658.374472785|51658.374472785||||51658.374472785|51658.374472785|51658.374472785|51658.374472785|51658.374472785|51658.374472785|51658.374472785|51658.374472785|51658.374472785|49758.487003439|49758.487003439|46399.366670912|46399.366670912|43028.847741866|43028.847741866|42819.880932559|42819.880932559|42819.880932559|42819.880932559|42819.880932559|42810.978813954|41416.895297589|41416.895297589|41416.895297589|41416.895297589|41416.895297589|41416.895297589|41416.895297589|41416.895297589|41416.895297589|41367.032597467|||41367.032597467|41367.032597467|41367.032597467||41367.032597467|41367.032597467|41367.032597467|41367.032597467|41367.032597467|41367.032597467|41367.032597467|41367.032597467|41367.032597467|41367.032597467|41367.032597467|41367.032597467|41367.032597467|41367.032597467|41367.032597467|41367.032597467|41367.032597467|41367.032597467|41367.032597467|41367.032597467|41367.032597467|41367.032597467|40606.937719434|40606.937719434|40606.937719434|40149.614468436|40149.614468436|39344.532878514|39344.532878514|39344.532878514|38977.258753904|37835.843059893|36810.861536205|36810.861536205|36810.861536205|33409.290595783|33015.878439759|31817.642710844|31172.079795776|31172.079795776|31172.079795776|31172.079795776|31172.079795776|31172.079795776|31172.079795776|31172.079795776|31172.079795776|31172.079795776|31172.079795776|31172.079795776|31172.079795776|31172.079795776|31172.079795776|31172.079795776||||26713.421995307||26345.468883675|24978.298759638|24693.989116961|24693.989116961|24693.989116961|24693.989116961|24266.994673472|24266.994673472|24266.994673472|23699.43852608|23513.581810822|23513.581810822|23513.581810822|23513.581810822|22810.2861862|22810.2861862|22586.429095778|21754.365661976|21520.487545446|21520.487545446|21520.487545446|21520.487545446|21520.487545446|21520.487545446|21520.487545446|21056.097272718|20817.885858576|20721.084975712|20721.084975712|20721.084975712|20721.084975712|20721.084975712|20721.084975712|20721.084975712||20721.084975712|20721.084975712|20563.43675834|20563.43675834|20563.43675834|20563.43675834|20563.43675834|20563.43675834|20563.43675834|20563.43675834|20563.43675834|19551.0408426|18473.198571111|18473.198571111|18367.440974632|18367.440974632|18367.440974632|18367.440974632|18367.440974632|18001.045527369|17601.717252633|17011.074725147|16467.860805719|16342.724013332|16342.724013332|16342.724013332|16139.137792592|16035.019679991|16035.019679991|16035.019679991|16035.019679991|16035.019679991|16035.019679991|16035.019679991|16035.019679991|16035.019679991|16000.021866656|15797.802074063|15115.866758102|15115.866758102|14792.629731225|14771.409475562|14771.409475562|14771.409475562|14771.409475562|14771.409475562|14629.899417291|14324.937552211|14324.937552211||14281.274632795|14281.274632795||14281.274632795|14281.274632795|14281.274632795|14281.274632795|14281.274632795|14281.274632795|14281.274632795|14281.274632795|14281.274632795|14281.274632795|14281.274632795|14281.274632795|14281.274632795|14281.274632795|-15441.235071612|-15441.235071612|-15441.235071612|-15452.688712773|-15452.688712773|||-15452.688712773||-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-15576.10712199|-16029.007913322|-16204.453237025|-17012.170263361|-17182.411403734|-18039.901559705|-18064.890621894|-18223.211802104|-19016.718562761|-19016.718562761|-19016.718562761|-19016.718562761|-19016.718562761|-19016.718562761|-19016.718562761|-19016.718562761|-19016.718562761|-19016.718562761|-19016.718562761|-19016.718562761|-19016.718562761|-19016.718562761|-19667.465069734|-19683.294521927|-20076.604282478
10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP|15706.086630991|15706.086630991||||15706.086630991|15706.086630991|15706.086630991|15706.086630991|15706.086630991|15706.086630991|15706.086630991|15706.086630991|15706.086630991|15706.086630991|15706.086630991|15610.651812212|-17414.85376119|-17414.85376119|-17414.85376119|-17414.85376119|-17414.85376119|-17414.85376119|-17414.85376119|-17414.85376119|-17732.615290211|-17732.734926187|-17732.734926187|-17740.816584652|-17958.129538502|-18156.517948768|-18156.517948768|-18183.353276409|-18222.322738559|-18222.322738559|-18222.322738559|||16453.247293327|16453.247293327|16453.247293327||16453.247293327|16453.247293327|16453.247293327|16453.247293327|16453.247293327|16453.247293327|16453.247293327|16342.496992585|16056.107769539|15852.89752171|15574.778404125|15574.778404125|15574.778404125|15574.778404125|15574.778404125|15574.778404125|15574.778404125|15574.778404125|15574.778404125|15574.778404125|15293.64267125|14949.602968055|14920.929590192|14920.929590192|14531.265659869|14531.265659869|14531.265659869|14531.265659869|14531.265659869|14531.265659869|14531.265659869|14527.517399854|14227.241555393|13838.601728215|13753.446364683|13414.562914518|13414.562914518|13414.562914518|13053.255513029|-14177.296041296|-14177.296041296|-14177.296041296|-14177.296041296|-14177.296041296|-14350.884490329|-14444.316100366|-14457.366255763|-14457.366255763|-14457.366255763|-14457.366255763|-14457.366255763|-14536.518061959|-14542.797846621|-14864.265557902||||-14864.265557902||-14864.265557902|-14864.265557902|-14864.265557902|-14864.265557902|-14864.265557902|-14946.961731002|-15260.513034446|-15595.570038274|-15696.744486971|-15996.938318856|-16226.281875131|-16226.281875131|-16499.802513591|-16499.802513591|-16499.802513591|-16499.802513591|-16499.802513591|-16499.802513591|-16499.802513591|-16499.802513591|-16499.802513591|-16499.802513591|-16499.802513591|-16499.802513591|-16499.802513591|-16499.802513591|-16499.802513591|-16499.802513591|-16499.802513591|-16499.802513591|-16499.802513591|-16499.802513591|-16499.802513591|-16499.802513591||-16499.802513591|-16499.802513591|-16499.802513591|-16579.780570656|-16818.645078507|-16947.383420563|-17166.815391719|-17166.815391719|-17166.815391719|-17738.128213022|16043.196969967|16043.196969967|16043.196969967|16043.196969967|16043.196969967|16043.196969967|16043.196969967|16043.196969967|16043.196969967|16043.196969967|16043.196969967|16043.196969967|16043.196969967|15830.774411075|15628.082678972|15372.869643302|15175.689585433|15175.689585433|15175.689585433|15175.689585433|15175.689585433|15018.543983814|15009.137299217|15009.137299217|15009.137299217|15009.137299217|15009.137299217|14506.819221352|13992.576912613|13779.529902904|13530.033225448|13297.400360293|13297.400360293|13297.400360293|13297.400360293|13297.400360293|13297.400360293|13297.400360293|13297.400360293||13226.111660255|13226.111660255||13226.111660255|13226.111660255|13041.924075114|13041.924075114|13041.924075114|13041.924075114|13041.924075114|13041.924075114|13041.924075114|13041.924075114|13041.924075114|13041.924075114|12716.582305682|12318.980339647|12031.333752651|12031.333752651|11954.815280723|11838.82758836|11838.82758836|||11838.82758836||11838.82758836|11739.252875956|11690.147977991|11690.147977991|11690.147977991|11684.608864435|11189.565404928|-12659.54338048|-12659.54338048|-12659.54338048|-12659.54338048|-12659.54338048|-12659.54338048|-12659.54338048|-12659.54338048|-12659.54338048|-12672.915108754|-12672.915108754|-12672.915108754|-12672.915108754|-12672.915108754|-12672.915108754|-12672.915108754|-12984.350120838|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463|12095.431146463
10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP||||||||-3385.6652602137|-3385.6652602137|-3405.2966175477|-3405.2966175477|-3520.6439722812|-3520.6439722812|-3593.7710803124|-3598.6345336805|-3669.1586758565|-3669.1586758565|-3669.1586758565|-3669.1586758565|-3669.1586758565|-3669.1586758565|-3669.1586758565|-3669.1586758565|-3669.1586758565|-3669.1586758565|-3669.1586758565|-3669.1586758565|-3669.1586758565|-3669.1586758565|-3669.1586758565|-3669.1586758565|-3669.1586758565|-3715.8131800698|-3715.8131800698|-3826.7368667442|-3997.5626928333||-3997.5626928333|-3997.5626928333|-3997.5626928333|-3997.5626928333||-3997.5626928333|-3997.5626928333|-3997.5626928333|-3997.5626928333|-3997.5626928333|-3997.5626928333|-3997.5626928333|-3997.5626928333|-3997.5626928333|-3997.5626928333|-3997.5626928333|-3997.5626928333|-3997.5626928333|-3997.5626928333|-3997.5626928333|-3997.5626928333|-3997.5626928333|-3997.5626928333|-3997.5626928333|-3997.5626928333|-3997.5626928333|-4103.8514304983|-4103.8514304983|-4103.8514304983|-4160.7632791472|-4160.7632791472|-4160.7632791472|-4281.9917026509|-4281.9917026509|-4394.7130029455|3832.8909654329|3832.8909654329|3832.8909654329|3832.8909654329|3832.8909654329|3832.8909654329|3832.8909654329|3797.3788504809|3684.0320560899|3628.0911734333|3575.1013038147|3501.2449680888|3501.2449680888||3501.2449680888|3501.2449680888|3501.2449680888|3501.2449680888|3501.2449680888|3501.2449680888|3449.5616889986|3449.5616889986|3287.2057888871||3287.2057888871|3193.5619876523|3082.5795460785||3082.5795460785|3082.5795460785|3082.5795460785|3082.5795460785||3082.5795460785|3082.5795460785|3082.5795460785|3082.5795460785|3082.5795460785|3082.5795460785|3082.5795460785|3082.5795460785|3082.5795460785|3082.5795460785|3082.5795460785|3082.5795460785|3016.7550511983|2936.3945013315|2835.5035796838|2835.5035796838|2835.5035796838|2835.5035796838|2835.5035796838|2835.5035796838|2835.5035796838|2835.5035796838|2835.5035796838|2835.5035796838|2835.5035796838|2835.5035796838|2835.5035796838|2835.5035796838|2835.5035796838|2835.5035796838|2810.0039774264|2757.2266415849|2721.6407128721|2667.3785698579|2646.5317442866|2620.0352714295|2591.1503015884|2493.778112876|2470.3090143066|2392.4712130406|2392.4712130406|2392.4712130406|2325.2314307828|2325.2314307828|2325.2314307828|2271.1818789556|2271.1818789556|2271.1818789556|2271.1818789556|2196.5909766173|2096.767751797|2017.2419464411|1982.7688293791|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1976.6895292842|1944.9328103158|1891.3142336842|1890.7749643249||1890.7749643249|1890.7749643249|1890.7749643249|1890.7749643249|1884.749960361|1851.9444004011|1816.6048893345|1806.2276548161|1792.1973942402|1792.163771378|1742.40419042|1727.1157671333|1695.4064079259|1672.9515643621|1660.5017381801|1658.3352646445|1630.3725162717|1597.9139069686|1574.9245765044|1574.9245765044||1549.1044154375|1549.1044154375|1539.838239375|1524.8202659723|1441.1891844136|1413.2657604596|1370.2663709378|1370.2663709378|1351.6848565975|1326.7522038375|1326.7522038375|1326.7522038375|1270.8357820416|-1565.1258133859|-1565.1258133859|-1565.1258133859|-1662.9175704288|-1757.1306338098|||-1909.589593122|-1934.5439923578|-1983.3822137309|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003|1746.4803361003
10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP|14.600019702282||||14.600019702282|14.600019702282|14.600019702282|14.600019702282|14.600019702282|14.600019702282|14.600019702282|14.600019702282|14.250577459696|-16.388077202281|-16.388077202281|-16.388077202281|-16.388077202281|-16.388077202281|-16.388077202281|-16.388077202281|-16.388077202281|-16.388077202281|-16.388077202281|-16.388077202281|-16.388077202281|-16.597472730434|-16.597472730434|-16.597472730434|-16.888302607841|-17.105258170408|-17.105258170408|-17.105258170408|-17.105258170408|-17.105258170408|-17.105258170408|-17.105258170408||-17.17118274582|-17.17118274582|-17.244855214202|||-17.244855214202|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.391042113676|-17.509064457022|-17.509064457022|-17.602293514767|-17.611991855346|-17.783880044844|-18.051533489123||-18.243370882555|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847||16.792654343847|16.792654343847|16.792654343847||16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.792654343847|16.759615920654|16.382814685491|16.382814685491|16.382814685491|16.319238018093|16.193042038875|15.973935814916|15.741040252115|15.535666340253|15.535666340253|15.43335124359|15.43335124359|15.43335124359|15.43335124359|15.43335124359|15.43335124359|15.43335124359|15.43335124359|15.43335124359|15.43335124359|15.43335124359|15.43335124359|15.43335124359|15.43335124359|15.401653686832|15.401653686832|15.401653686832|15.401653686832|15.401653686832|15.401653686832|15.292948422245|15.264388068309|15.119752874698|15.119752874698|15.119752874698|15.119752874698|15.119752874698|15.119752874698||15.119752874698|15.119752874698|15.119752874698|15.119752874698|15.119752874698|15.119752874698|15.119752874698|15.119752874698|15.119752874698|15.119752874698|15.119752874698|14.687501897112|14.579447417011|14.083829778819|13.504255712462|-15.427025416242|-15.427025416242|-15.427025416242|-15.427025416242|-15.427025416242|-15.427025416242|-15.427025416242|-15.427025416242|-15.427025416242|-15.542250795217|14.838336081938|14.838336081938|14.838336081938|14.838336081938|14.838336081938|14.838336081938|14.838336081938|14.838336081938|14.838336081938|14.838336081938|14.838336081938|14.838336081938|14.838336081938|14.838336081938|14.603018464007||14.603018464007||14.603018464007|14.603018464007|14.603018464007|14.603018464007|14.603018464007|14.603018464007|14.603018464007|||14.603018464007|14.603018464007|14.603018464007|14.603018464007|14.603018464007|14.603018464007|14.603018464007|14.603018464007|14.603018464007||14.603018464007|14.603018464007|14.603018464007|14.563559728041|14.563559728041|14.563559728041|14.563559728041|14.563559728041|14.563559728041|14.563559728041|14.563559728041|14.563559728041|14.540621339364|14.085134783368|13.880266688921|13.880266688921|13.880266688921|13.880266688921|13.880266688921|13.880266688921|13.880266688921
10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP|4.6525513849317|4.6525513849317|4.6525513849317|||4.6525513849317|4.6525513849317|4.6525513849317|4.6525513849317|4.6525513849317|4.6525513849317|4.6525513849317|4.6525513849317|4.6525513849317|4.6295015239781|4.6063055400258|4.6063055400258|4.6063055400258|4.5903394094447|4.505377040013|4.4709744030727|-4.8390407373531|-4.8390407373531|-4.8390407373531|-4.8667117280015|-4.8891242789172|-4.9568046780585|-4.9695462139392|-4.9695462139392|-4.9695462139392|-4.9695462139392|-4.9695462139392|-4.9695462139392|-4.9695462139392|-4.9695462139392|-4.9695462139392|||-4.9695462139392|-4.9695462139392|-4.9695462139392|||-4.9695462139392|-4.9717745153931|5.1940655672206|5.1940655672206|5.1940655672206|5.1940655672206|5.1940655672206|5.1940655672206|5.1940655672206|5.1940655672206|5.1940655672206|5.1940655672206|5.1940655672206|5.1940655672206|5.1095172259161|4.6933524446298|-5.0562464065604|-5.0562464065604|-5.0562464065604|-5.0562464065604|-5.0562464065604|-5.0562464065604|-5.0562464065604||-5.0562464065604|-5.1140310043817|-5.1640877016183|-5.1640877016183|-5.1640877016183|-5.1640877016183|-5.1640877016183|-5.1640877016183|-5.3667637515726|5.0168935118245|5.0168935118245|5.0168935118245|5.0168935118245|5.0168935118245|5.0168935118245|5.0168935118245|5.0168935118245|5.0168935118245|4.9454372258238|-5.2313692477465|-5.2313692477465|-5.2313692477465|-5.2313692477465|-5.2313692477465|-5.2313692477465|-5.2313692477465|-5.2566106497015|-5.2566106497015|-5.2566106497015|-5.2729005746009|-5.2793217122263|-5.2793217122263|-5.3542464772536|5.078209973988|5.078209973988|5.078209973988|5.078209973988|5.078209973988|5.078209973988|5.078209973988|5.078209973988|5.078209973988|5.078209973988|5.078209973988|5.078209973988|5.078209973988|5.078209973988|5.078209973988|5.078209973988|5.078209973988|5.078209973988|5.078209973988|5.078209973988|5.078209973988|5.0766874346511|5.0766874346511|5.0766874346511|5.070763989|5.0418072371184|5.0418072371184|4.9820078113012|4.9529728921761|4.9529728921761|4.9079411866084|4.9079411866084|4.9079411866084|4.9079411866084|4.9079411866084|4.9079411866084|4.9079411866084|-5.2882472146734|-5.2882472146734|-5.2882472146734|-5.2882472146734|-5.2882472146734|-5.2882472146734|-5.2882472146734|-5.3245392055128|-5.3245392055128|-5.3245392055128|-5.3245392055128|-5.3245392055128|-5.3245392055128|-5.3605993556551|-5.4162212265389|-5.4252007937585|-5.4252007937585|-5.4252007937585|-5.5089587946372|-5.5089587946372|-5.5089587946372|-5.5743986257399|-5.6221096922386|-5.657344015597|-5.6920489825128|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158||-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.704247841158|-5.7847198478805|-5.7998344263478|-5.7998344263478|-5.7998344263478|-5.7998344263478|-5.7998344263478|-5.7998344263478|-5.7998344263478|-5.7998344263478|-5.8039579206447|-5.8039579206447|-5.8039579206447|-5.8039579206447|-5.8039579206447|-5.8039579206447||-5.8039579206447|-5.8039579206447|-5.8039579206447|-5.8039579206447|-5.8039579206447|-5.8039579206447|-5.8039579206447|||-5.8039579206447|-5.8039579206447|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.3401872697635|5.2874776167405
10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP|6225.9684818731|6225.9684818731|6184.5483131924|6171.9639669041|6171.9639669041|6069.3757306876|6069.3757306876|6069.3757306876|6069.3757306876|5742.8063674307|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399||5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399||5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399||5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5727.113159399|5652.3288888445|-6021.7738772852|-6067.5757744262|-6067.5757744262|-6117.5564160291|-6130.6182400324|-6157.853600036|-6185.2179012839|-6185.2179012839|-6185.2179012839||-6228.325445871|-6252.3616065233|-6294.5406739148|-6307.2674154609|-6339.1304616232|-6367.0616240258|-6370.3462489176|-6387.8847210195|-6420.0644703945||-6420.0644703945|-6430.9605226605|-6496.9839140672|-6504.8014976519|-6504.8014976519|-6504.8014976519|-6504.8014976519|-6504.8014976519|-6504.8014976519|-6504.8014976519|-6532.5016640576|-6574.5018489529|-6622.4792166707||-6622.4792166707|-6622.4792166707|-6671.4840172733|-6671.4840172733|-6671.4840172733|-6671.4840172733|-6671.4840172733|-6671.4840172733|-6671.4840172733|-6671.4840172733|-6671.4840172733|-6671.4840172733|-6671.4840172733|-6671.4840172733|-6671.4840172733|-6671.4840172733|-6671.4840172733|-6671.4840172733|-6671.4840172733|-6671.4840172733|-6671.4840172733|-6671.4840172733|-6671.4840172733|-6671.4840172733|-6671.4840172733||-6671.4840172733|-6671.4840172733|-6671.4840172733|-6671.4840172733|-6671.4840172733|-6671.4840172733|-6671.4840172733||-6671.4840172733|-6711.8724516781|-6711.8724516781|-6711.8724516781|-6888.8860574201|-6919.7067304668|-6948.3287402322|-6973.6837600525|-6973.6837600525|-6973.6837600525|-6973.6837600525|-6973.6837600525|-6973.6837600525|-6973.6837600525|-6982.1046091255|-6982.1046091255|-6982.1046091255|-7051.7273434728|-7093.7526038587|-7137.169559843|-7160.1094875722|-7160.1094875722|-7160.1094875722|-7160.1094875722|-7160.1094875722|-7160.1094875722|-7160.1094875722|-7160.1094875722|-7160.1094875722|-7160.1094875722|-7228.7030710768|-7228.7030710768|-7271.0589678631|-7335.4982334991|-7335.4982334991|-7335.4982334991|-7335.4982334991|-7335.4982334991|-7335.4982334991|-7335.4982334991|-7549.8869261101|6901.2839498795|6901.2839498795|6901.2839498795|6901.2839498795|6901.2839498795|6901.2839498795|6901.2839498795|6901.2839498795|6883.2703084933|6883.2703084933|6852.5135565251|6852.5135565251|6852.5135565251|6852.5135565251|6852.5135565251|6852.5135565251|6787.598396139|6579.27599571|6577.7570504327|6577.7570504327|6577.7570504327|6577.7570504327|6577.7570504327|6400.9245004808|6386.9161116453|5949.2956796059|-6560.188290128|-6560.188290128|-6560.188290128|-6560.188290128|-6560.188290128|-6560.188290128|-6560.188290128|-6560.188290128||-6560.188290128|-6560.188290128|-6560.188290128|-6560.188290128|-6560.188290128|-6560.188290128|-6560.188290128|-6560.188290128||-6560.188290128|-6560.188290128|-6560.188290128||-6560.188290128||-6560.188290128|-6560.188290128|-6560.188290128|-6560.188290128|5852.4860838166|5852.4860838166|5852.4860838166||5852.4860838166|5852.4860838166|5852.4860838166|5852.4860838166|5852.4860838166|5741.5179577129|5690.8671752366|5541.1301947073|5522.1187163595|5522.1187163595||5522.1187163595|5522.1187163595|5522.1187163595|5522.1187163595|5522.1187163595|5522.1187163595
10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP||||||||-56.944580699207|-58.088421769939|-59.876025248459|-60.742806170705|-62.830895872385|51.060984179737|51.060984179737|51.060984179737|51.060984179737|51.060984179737|51.060984179737|49.667760793106|49.373161341104|49.373161341104|46.715014759593|46.715014759593|44.577794516409|42.508660065162|42.420735185927|41.908931329891|41.908931329891|41.818652047231|41.818652047231|41.818652047231|41.818652047231|41.818652047231|41.056836328589|40.457595623956|39.95783418371||39.95783418371|-43.653087652147|-43.653087652147|-43.653087652147||-43.653087652147|-43.653087652147|-44.099491423074|-44.099491423074|-44.624433854889|-45.727147371317|-45.832942837637|-46.600491702735|-47.340421826971|-47.340421826971|-47.433556047137|-47.433556047137|-47.433556047137|-47.433556047137|-47.433556047137|-47.433556047137|-47.433556047137|-47.433556047137|-48.084506422342|-48.432414003436|-48.432414003436|-50.433238078294|42.322260258437|42.322260258437|42.322260258437|42.322260258437|42.322260258437|42.322260258437|42.322260258437|42.322260258437|42.322260258437|39.735843205718|36.784271161057|36.684904118498|36.684904118498|36.132240957494|36.132240957494|36.132240957494|36.132240957494|36.132240957494|36.132240957494|36.132240957494|36.132240957494||36.132240957494|36.132240957494|36.132240957494|36.132240957494|36.132240957494|36.132240957494|36.132240957494|36.132240957494|36.132240957494||36.132240957494|35.255266925224|33.797313208745||33.797313208745|33.797313208745|33.797313208745|33.797313208745||33.797313208745|33.797313208745|33.797313208745|33.797313208745|33.797313208745|33.424792072691|33.083102726846|32.770112911759|32.719974774144|32.719974774144|32.719974774144|32.719974774144|32.719974774144|32.719974774144|32.508304668822|32.392350180843|32.392350180843|32.024834932993|31.877594327606|31.769547091234|31.360608642088|30.959009559935|30.571122920056|30.206800976881|29.893668642186|29.695743020533|29.142491905952|-31.769453056361|-32.032726296347|-32.278027967791|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.301036287794|-32.584941539985|-32.584941539985|-32.584941539985|-32.584941539985|-32.584941539985|-32.584941539985|-32.584941539985|-32.584941539985|-32.584941539985|-32.584941539985|-32.584941539985|-33.177712398351|-33.408227578967|-33.408227578967|-33.408227578967|-33.408227578967|-33.770253013868|-34.205837063545|-34.537039655838|-34.685599744754|-34.806222743941|-34.898579724577|-34.931755207145|-35.329728177481|-35.899698737918|33.513397403018||33.513397403018|33.513397403018|33.513397403018|33.513397403018|33.513397403018|33.513397403018|33.513397403018|33.428356275034|33.428356275034|33.428356275034|33.428356275034|33.428356275034|33.428356275034|33.428356275034|33.428356275034|33.428356275034|33.428356275034|33.428356275034|33.428356275034|33.428356275034||33.428356275034|33.428356275034|33.428356275034|33.106507311344|32.393341075579|31.975934570807|31.803100259567|31.803100259567|31.803100259567|31.00900168713|30.815555734724|29.750620704326|-32.907639828348|-32.907639828348|-32.907639828348|-32.907639828348|-32.907639828348|-34.564043617937|||33.613310477468|33.613310477468|33.613310477468|33.613310477468|33.613310477468|33.562428639548|33.562428639548|33.562428639548|33.502700989133|-35.435512152269|-35.435512152269|-35.435512152269|-35.435512152269|-35.435512152269|-35.435512152269|-35.435512152269|-35.435512152269|-35.435512152269|-35.435512152269|-35.435512152269
10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP|79.154178181769|79.154178181769|79.154178181769|79.154178181769||79.154178181769|79.154178181769|79.154178181769|79.154178181769|79.154178181769|79.154178181769|79.154178181769|79.154178181769|79.154178181769|79.154178181769|79.154178181769|79.154178181769|79.154178181769|78.311310599779|-88.582003603427|-88.582003603427|-88.582003603427|-88.582003603427|-88.582003603427||-88.582003603427|-88.582003603427|-91.118338913882|-91.136773960727|-91.136773960727|-91.136773960727|-91.136773960727|-91.357521367224|81.895254933349|81.895254933349|81.895254933349||81.895254933349|81.895254933349|81.895254933349|81.895254933349||81.895254933349|81.895254933349|81.895254933349|81.895254933349|81.895254933349|81.895254933349|81.895254933349|81.895254933349|81.895254933349|81.895254933349|81.895254933349|81.895254933349|81.895254933349|81.895254933349|81.895254933349|80.979169248996|79.820746712616|79.196382421841|78.7037572801||77.591814362203|77.591814362203|77.591814362203|77.591814362203|77.591814362203|77.591814362203|77.509345511738|77.509345511738|77.509345511738|77.509345511738|77.509345511738|76.722048313688|75.684499245298|75.639396820972|75.639396820972|75.639396820972|75.639396820972|75.639396820972|71.610999383871|69.478848907125|69.478848907125|69.478848907125|69.478848907125|56.734186575521|56.734186575521|56.734186575521|56.734186575521|56.734186575521|56.734186575521|56.734186575521|56.734186575521|56.734186575521|56.734186575521|-66.475273701895|-66.475273701895|-66.475273701895|-66.475273701895|-66.475273701895|-66.475273701895|-66.475273701895|-66.475273701895|-66.475273701895|-66.475273701895|-66.475273701895|-66.475273701895|-66.475273701895|-66.475273701895|-66.475273701895|-66.475273701895|-68.259749303646|-69.447637654478|-69.447637654478|-69.447637654478|-69.447637654478|-69.447637654478|-69.447637654478|-69.447637654478|-69.447637654478|-74.880148913045|-74.880148913045|-74.880148913045|-74.880148913045||-76.739003492344|-76.739003492344|-76.739003492344|-77.055994803098|-78.264618774682|-81.255306639826|70.525517015695|70.525517015695|70.525517015695|70.525517015695|70.525517015695|70.525517015695|70.525517015695|70.525517015695|70.525517015695|70.525517015695|70.525517015695|70.525517015695|68.779024566782|68.779024566782|68.779024566782|68.779024566782|68.779024566782|67.545588243419|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941|-76.825108857941||-76.825108857941|-76.825108857941|-76.825108857941|-77.417342446459|-78.151883520697|-78.467986440233|-79.163396358017|-79.354438286656|-79.354438286656|-80.568265576753||-82.243877888208|-82.243877888208|-83.392094726282|-83.392094726282|-83.392094726282|-83.392094726282|-83.392094726282|-83.392094726282|-84.011386870992|-84.011386870992|-86.134318457325|74.290342059024|74.290342059024|74.290342059024|74.290342059024|74.290342059024|74.290342059024||74.290342059024|74.290342059024|74.290342059024|74.290342059024|73.438931057064|71.729968359303|71.278295413467|71.22055296524|70.900642549811|67.876820206441|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435||-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-79.044709373435|-80.830424389266|-85.654481129539|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359|-86.301961205359
10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP|5.0172992450939||||-6.1483870854947|-6.1483870854947|-6.1483870854947|-6.1483870854947|-6.1483870854947|-6.1483870854947|-6.1483870854947|-6.2032689508729|-6.2032689508729|-6.2032689508729|-6.2032689508729|5.2584594598084|5.2584594598084|5.2584594598084|5.2584594598084|5.2584594598084|5.2584594598084|5.2584594598084|5.2584594598084|5.2584594598084|5.2584594598084|5.2584594598084|5.2584594598084|5.2452043490449|-6.2484679821526|-6.2484679821526|-6.2484679821526|-6.2484679821526|-6.2484679821526|-6.2484679821526|-6.2484679821526|-6.2484679821526||-6.3016309874361|-6.5262566293948|-6.6666342418087|||-6.6666342418087|-6.6666342418087|-6.6666342418087|-6.6666342418087|-6.6666342418087|-6.6666342418087|-6.6666342418087|-6.6666342418087|-6.6666342418087|-6.6666342418087|-6.6666342418087|-6.6666342418087|-6.6666342418087|-6.73903808778|-6.750661938681|-6.750661938681|-6.750661938681|-6.750661938681|-6.750661938681|-6.750661938681|-6.750661938681|-6.750661938681|-6.750661938681|-6.750661938681|-6.750661938681|-6.750661938681|-6.750661938681|-6.750661938681|-6.750661938681|-6.750661938681|-6.750661938681|-6.8198913562614|-6.8198913562614|-7.0082123531587|-7.2196806022069|-7.3290897551004|-7.6406551139028|-7.8151723826893|-7.8641636593558|-7.8641636593558||-8.0924259275698|-8.0924259275698|-8.0924259275698|-8.3865846892754|-8.6185035748749|-8.6185035748749|-8.6185035748749|-8.6185035748749|-8.6185035748749|-8.6185035748749|-8.8301895159593|-8.8301895159593|-9.2635440846406|-9.6628453500589|-9.6628453500589|-9.6628453500589|-9.8603835908926|-9.8952378643933|-9.8952378643933||-9.8952378643933|-9.9224865318872|-10.08609632668|-10.324551335276|-10.776723587183|-11.279137359358|-11.462375148907|-11.564860909929|-11.91817881636|-11.947420883755|-12.961578581708|-13.208420936684|-13.253544568549|10.189581646663|10.189581646663|10.189581646663|10.189581646663|9.5195352392526|9.2067056582075|9.171895389833|8.7159949199777|8.7116613273733|8.2967146343971|8.2967146343971|8.2967146343971|8.2967146343971|7.9252388153898|7.1169314025097|6.8831443055021|6.8831443055021|6.8831443055021|6.8831443055021|6.2627660587741|6.2627660587741|6.2627660587741|6.2627660587741|6.2627660587741|6.2627660587741|6.2627660587741|6.2627660587741|6.2627660587741|6.2627660587741|6.2627660587741|6.2627660587741|6.2627660587741|6.2627660587741|5.9958511011814|5.9892790733681|5.5625324181832|5.505035816753|5.275039817585|5.1044890634368|4.9155432109645|4.4072702068544|4.2380631922391|4.2380631922391|4.2380631922391|4.2380631922391|4.2380631922391|4.2380631922391|4.2380631922391|4.2380631922391|3.8807561671853|3.8807561671853|3.8807561671853||3.8807561671853|3.8807561671853|3.8807561671853|3.8807561671853|3.8807561671853|3.8807561671853|3.8807561671853|3.8807561671853|3.8807561671853|3.8807561671853|3.8807561671853|3.8807561671853|3.8807561671853|3.6219514250887|3.3543905549726|3.2795330158916|3.2795330158916|3.2795330158916|3.2795330158916|3.2795330158916|3.2478802959672|3.2478802959672|3.0987557747355|3.0197285919709|2.9691429303005|2.8752029797769|2.8752029797769|2.8752029797769|2.794114499328|2.5640159636045|-3.1361727953047|-3.1361727953047|-3.1361727953047|-3.1361727953047|-3.1361727953047|-3.1361727953047|-3.1866240526763|-3.1866240526763|-3.1866240526763|-3.1866240526763||-3.1866240526763||-3.1866240526763|-3.1866240526763|-3.1866240526763|-3.1866240526763|-3.1866240526763|-3.1866240526763|-3.1866240526763|||-3.1866240526763|-3.1866240526763|-3.1866240526763|-3.1866240526763|-3.1866240526763|-3.1866240526763|-3.1866240526763|-3.3040267654622|-3.6261410126382||3.0560029431638|3.0560029431638|3.0560029431638|3.0560029431638|3.0560029431638|3.0560029431638|3.0560029431638|3.0560029431638|3.0560029431638|3.0560029431638|3.0560029431638|3.0216163737848|3.0216163737848|3.0216163737848|3.0216163737848|3.0216163737848|3.0216163737848|3.0216163737848|3.0216163737848|3.0216163737848|3.0216163737848
10301|39904|/equities/shriram-city-union-finance-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP||||||||-225.37714435759|-230.39127150844|-236.87919056493|-237.00465618325|201.63465195269|201.63465195269|201.63465195269|201.63465195269|201.63465195269|201.63465195269|201.63465195269|201.63465195269|201.63465195269|201.63465195269|201.63465195269|201.63465195269|200.92129308738|200.92129308738|200.92129308738|200.92129308738|200.92129308738|200.92129308738|200.92129308738|195.63477009709|193.59418899677|191.53603579848|191.53603579848|186.5506614796|186.5506614796||186.51363512909|186.51363512909|186.51363512909|186.51363512909||186.51363512909|186.51363512909|186.51363512909|186.51363512909|186.51363512909|186.51363512909|186.51363512909|186.51363512909|186.51363512909|186.51363512909|182.53673665785|182.53673665785|182.53673665785|182.53673665785|182.53673665785|180.92970739761|175.36242441373|175.36242441373|175.36242441373|172.65269379303|-198.768652507|-198.768652507|-198.768652507|-198.768652507|-198.768652507|-198.768652507|-205.24294722999|-210.60327469999|-211.39252744444|-212.79725271604|-216.16361412894|-222.95816559128|-222.95816559128|-224.00982934332|-224.00982934332|-224.00982934332|-229.67758815924|-233.94732017694|-236.15167376809|-236.15167376809|-236.15167376809|-237.66519035403|-237.66519035403||-237.66519035403|-246.07706958395|-246.07706958395|-246.07706958395|-246.07706958395|-249.81736985673|-249.81736985673|-255.35263317414|-267.8084813046||236.51032136286|236.51032136286|236.51032136286||236.51032136286|236.51032136286|236.51032136286|227.23369040317||-246.10646247514|-246.10646247514|-246.10646247514|-246.10646247514|-246.10646247514|-246.10646247514|-246.10646247514|-248.34051386127|-249.26723762363|-254.21359735959|-257.23733039955|226.3861338015|226.3861338015|226.3861338015|226.3861338015|226.3861338015|226.3861338015|226.3861338015|226.3861338015|226.3861338015|226.3861338015|220.706815335|213.89036800863|213.89036800863|213.89036800863|213.89036800863|213.89036800863|213.89036800863|213.89036800863|213.89036800863|213.89036800863|213.89036800863|213.89036800863|213.89036800863|213.89036800863|213.89036800863|213.89036800863|213.89036800863|213.89036800863|213.89036800863|213.89036800863|213.89036800863|213.89036800863|213.89036800863|213.89036800863|213.89036800863|212.36132907885|212.36132907885|212.36132907885|212.36132907885|196.73481008761|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.78535496536|194.62261662817|192.60681293302|192.60681293302|192.60681293302|184.95201437002|169.68526208934|-196.15057910597|-196.15057910597|-196.15057910597|-196.15057910597|-196.15057910597|-196.15057910597|-196.15057910597|-196.15057910597|-196.15057910597|-196.15057910597|-196.15057910597|-199.4728656733||-201.49762852589|-202.94180947321|-205.29645497023|-207.69050552248|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516||-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-210.24389683516|-218.9098853724|-219.30250888133|-219.30250888133|-219.30250888133|-219.30250888133|-219.30250888133|-219.30250888133|-226.13581343374|-226.13581343374|-242.9842371486|-262.59359683177|||-265.9205717857|-265.9205717857|-265.9205717857|-278.71730198411|-281.61736775239|-281.61736775239|-281.61736775239|-281.61736775239|-281.61736775239|-285.65678849241|-285.65678849241|-285.65678849241|-285.65678849241|-285.65678849241|-285.65678849241|-285.65678849241|-285.65678849241|249.49877757671|249.49877757671|249.49877757671
10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP|2.3447725627899|2.2807068586938|2.2807068586938|2.1274520821695|1.9128424413416|1.9128424413416|1.9128424413416|1.8487139418626|1.8007932454242|1.7503257956652|1.7412068615603|1.7412068615603|1.7412068615603|1.7412068615603|1.7412068615603|1.7412068615603|1.7376224470804|1.7376224470804|1.7376224470804|1.7376224470804|1.7376224470804|1.7376224470804|1.7376224470804|1.7376224470804|1.7376224470804|-1.9375647945818|-1.9375647945818|-1.9661830513143|-2.0040922196334|-2.0490644443705|-2.0490644443705|-2.0639605575882|-2.0777339134042|-2.1063709627064|-2.1176344300279||||-2.1283141272756|-2.1283141272756|-2.1320157070394|-2.1433507887782|-2.1535812430252|-2.1535812430252|-2.1654014466837|-2.1654014466837|-2.1654014466837|-2.1654014466837|-2.1654014466837|-2.1654014466837|-2.1654014466837|-2.1654014466837||-2.1654014466837|-2.1654014466837||-2.1654014466837|-2.1654014466837|-2.1654014466837|-2.1654014466837|-2.1654014466837|-2.1654014466837|-2.1832239030285|-2.1913598111915|-2.2459553868293|-2.2482837538719|-2.3364263619317|-2.3626959682982|-2.4120938617851|-2.4120938617851|-2.5145485885569|-2.5606095799283|-2.59334519867|-2.59334519867|-2.6192724546227|-2.6358583062262|-2.6698426901599|-2.7620474165568|-2.7878304660198|-2.8638647647401|-2.8638647647401|-2.8787386518606|-2.9152651740322|-2.9636280882369|-3.0073644571846|-3.0521782966977||-3.0521782966977|-3.0542103085317|-3.0542103085317|-3.0542103085317|-3.0542103085317|-3.0542103085317|-3.14467794734||2.6942638266827|2.6942638266827|2.6942638266827|2.6942638266827|2.6942638266827|2.6942638266827|2.6942638266827|2.6942638266827|2.6942638266827|2.6942638266827|2.6942638266827|2.6942638266827|2.6942638266827|2.6942638266827|2.6942638266827|2.6942638266827|2.6942638266827|2.6569596649039|2.5255108940191|2.3939008963976|2.382511623885|2.382511623885|2.382511623885|2.3372352081159|2.2035947064139|2.0324136471511|2.0324136471511|2.0324136471511|2.0324136471511|2.0324136471511|2.0324136471511|2.0324136471511|2.0324136471511|1.9113897410998|1.9113897410998|1.9113897410998|1.9113897410998|1.9113897410998|1.9113897410998|1.9113897410998|1.9113897410998|1.9113897410998|1.9113897410998|||1.9113897410998|1.9113897410998|1.9113897410998|1.9113897410998|1.9113897410998|1.9113897410998|1.9113897410998|1.9113897410998|1.9113897410998||1.9113897410998|1.9113897410998|1.9113897410998|1.8259885871818|1.7160985165625|1.6239983300135|1.6216648|1.5990719483426|-1.7015996275127|-1.7015996275127|-1.7015996275127||-1.7015996275127|-1.7015996275127|-1.7015996275127|-1.7015996275127|-1.7015996275127|-1.7015996275127|-1.7167773575451|-1.7180896849825|-1.7180896849825|-1.7180896849825|-1.726210763211|-1.7485675040825|-1.7628528413887|-1.7892808779208|-1.8030898818404|-1.8062109824718|-1.8219010826284|-1.8232234315005|-1.826914928128|-1.8360165862791|-1.8372406593685|-1.8386864610213|-1.8386864610213|-1.8386864610213|-1.8386864610213|-1.8413182969113|||-1.8492425542429|-1.8608250597401|-1.8614722997263|-1.8733025557813|-1.8864472847312|-1.9143858597378|-1.918206524595|-1.9222100708478|-1.9222100708478|-1.9222100708478|-1.9222100708478|-1.9222100708478|-1.9222100708478|-1.9222100708478||-1.9222100708478|-1.9222100708478|-1.9222100708478|-1.9222100708478||-1.9341223078296||-1.9440247965439|-1.9872497532748|1.8071859064996|1.8071859064996|1.8071859064996|1.8071859064996|1.8071859064996|1.8071859064996|1.8071859064996|1.7557620873385|-1.9476182584074|||-1.9476182584074|-1.9476182584074|-1.9476182584074|-2.0156869694157||-2.0863188885498|-2.1405157853838|-2.1405157853838|-2.1405157853838|-2.1405157853838|-2.1442120421609|-2.1442120421609|-2.1442120421609|-2.1442120421609|-2.1442120421609|-2.1442120421609|-2.1442120421609|-2.1442120421609|-2.149680056912|-2.1557556288577|-2.1625062643529|-2.165006975227|-2.1746871418533|-2.1746871418533|-2.1746871418533|-2.1746871418533|-2.1746871418533
10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP||||||||38.214333625329|38.214333625329|37.44898439484|37.44898439484|37.44898439484|37.44898439484|-42.083972977057|-42.083972977057|-42.72385835477|-43.959842150171|-44.983156884996|-45.491157554432|-45.491157554432|-45.491157554432|-45.491157554432|-45.491157554432|-45.491157554432|-45.491157554432|-45.491157554432|-45.491157554432|-45.491157554432|-45.491157554432|-45.491157554432|-45.491157554432|-45.776308747506|-45.776308747506|-45.776308747506|-45.776308747506|41.456360444141||41.456360444141|41.456360444141|41.456360444141|41.456360444141||41.456360444141|41.456360444141|41.456360444141|41.456360444141|41.456360444141|41.456360444141|41.456360444141|41.456360444141|41.456360444141|41.456360444141|41.095954692708|-45.198825561642|-45.198825561642|-45.198825561642|-45.723696085744|-45.777402250037|-45.777402250037|-45.825681600633|-45.825681600633|-45.825681600633|-45.825681600633|-45.825681600633|-45.981313822073|-46.004236350901|-46.601927795286|-46.729920535479|-47.466580237718|-48.757310697074|-49.566456075769|-50.509165346678|-50.509165346678|-50.509165346678|-51.312961538695|-51.950462318282|-51.950462318282|-51.950462318282|-53.406069835933|-54.434522294239|-55.638356366904|-56.020397785804|-57.050440076878|-57.717155937674|-57.941551802485||-57.941551802485|-58.880309614538|-58.880309614538|-58.883677307101|-59.331864479882|-60.079850227416|-61.483167470363|-62.359465202759|-62.359465202759||-65.210516807183|-66.828350778801|60.02422001051||60.02422001051|60.02422001051|60.02422001051|60.02422001051||60.02422001051|60.02422001051|60.02422001051|60.02422001051|60.02422001051|60.02422001051|60.02422001051|60.02422001051|60.02422001051|60.02422001051|60.02422001051|60.02422001051|60.02422001051|60.02422001051|60.02422001051|60.02422001051|60.02422001051|60.02422001051|57.17135209162|56.06261517294|55.208460243628|53.09273466367|52.297483171561|50.858314211212|49.892572702128|49.230634809819|47.411818532245|46.285354645271|45.894837943733|45.177597884801|44.166776317653|43.240862787098|42.878734098905|42.747817805429|42.747817805429|42.747817805429|42.614243404754|42.352767864726|42.352767864726|42.262245596737|42.262245596737|42.262245596737|42.262245596737|42.262245596737|42.262245596737|42.262245596737|42.262245596737|42.262245596737|42.262245596737|42.262245596737|40.549717202551|40.284835044698|40.284835044698|39.219260313065|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-42.640903165452|-43.7565579707|-44.490621069469|-45.259021418401|-45.931200030787|-45.931200030787|-47.179111696331|-48.329569526346|-49.435630899703|-49.438348138545|-49.438348138545|-49.438348138545|-49.438348138545|-49.438348138545|-49.438348138545|-49.689830925965||45.994025542947|45.994025542947|45.994025542947|45.994025542947|45.994025542947|45.994025542947|45.994025542947|45.994025542947|45.994025542947|45.468363155493|45.025958341105|44.981620675705|44.543468349931|44.153852747279|43.012165350185|43.012165350185|42.606658542467|42.606658542467|42.606658542467|42.606658542467||42.606658542467|42.465731713852|41.509145416243|40.065715645666|39.134129893906|-43.732969391699|-43.732969391699|-43.732969391699|-43.732969391699|-43.732969391699|-43.732969391699|-43.732969391699|-43.732969391699|-43.732969391699|-43.732969391699|-43.732969391699|-45.847744319566|-49.247493264551|||-52.080957689233|-52.080957689233|-52.080957689233|-53.623286448527|-54.425874297937|-55.228748711304|-55.459722316217|-55.866996078234|-55.866996078234|-55.866996078234|-55.866996078234|-55.866996078234|-55.866996078234|-55.866996078234|-55.866996078234|-55.866996078234|-55.866996078234|52.340051342272|52.340051342272|52.340051342272
10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP|18.24256294626|18.24256294626|18.008403125272|17.842670880938|17.762373175511|17.762373175511|17.762373175511|17.647081602822|17.557868468773|17.547631038572|17.402924605371|17.354959085925|17.354959085925|17.354959085925|17.354959085925|17.354959085925|17.354959085925|17.354959085925|17.354959085925|17.354959085925|17.354959085925|17.354959085925|17.354959085925|17.344398687663|17.132664148876|17.117662913109|17.117662913109|17.117662913109|17.117662913109|17.117662913109|17.117662913109|17.117662913109|16.980737799301|16.902796552188|16.902796552188||||16.902796552188|16.902796552188|16.902796552188|16.819774307152|16.816041896053|16.816041896053|16.816041896053|16.816041896053|16.816041896053|16.816041896053|16.816041896053|16.816041896053|16.784491165157|16.671656723018||16.607397418546|16.574885533174||16.560983523086|16.528373869794|16.528373869794|16.509303897109|-17.276258918003|-17.276258918003|-17.276258918003|-17.276258918003|-17.276258918003|-17.276258918003|-17.276258918003|-17.276258918003|-17.276258918003|-17.276258918003|-17.276258918003|-17.276258918003|-17.276258918003|-17.276258918003|-17.276258918003|-17.276258918003|-17.276258918003|-17.276258918003|-17.276258918003|-17.276258918003|-17.36806548564|-17.392294708539|-17.43588279756|-17.512090937651|-17.807258384922|-17.807258384922||-17.807258384922|-17.830286840044|-17.850970743422|-17.850970743422|-17.852432896478|-17.852432896478|-17.941591132331||-18.072045111713|-18.072045111713|-18.072045111713|-18.072045111713|-18.072045111713|-18.191161023309|-18.212400925082|-18.236000815942|-18.262791562393|-18.262791562393|-18.262791562393|-18.262791562393|-18.262791562393|-18.314212296092|-18.521250445268|17.613031557529|17.613031557529|17.613031557529|17.613031557529|17.370035466584|17.344483491483|17.216092026567|17.051213490009|17.023570841153|16.992856786869|16.908730822826|16.905366272216|16.905366272216|16.905366272216|16.905366272216|16.905366272216|16.905366272216|16.905366272216|16.905366272216|16.905366272216|16.829563171894|16.829563171894|16.829563171894|16.829563171894|16.829563171894|16.829563171894|16.829563171894|16.382848668132|||15.951627625906|15.951627625906|15.951627625906|15.951627625906|15.951627625906|15.951627625906|15.951627625906|15.938688904239|15.938688904239||15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239||15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|15.938688904239|||15.938688904239|15.938688904239|15.637432370135|-16.629062147429|-16.629062147429|-16.629062147429|-16.629062147429|-16.629062147429|-16.629062147429|-16.629062147429|-16.629062147429|-16.629062147429|-16.629062147429|-16.629062147429||-16.629062147429|-16.629062147429|-16.629062147429|-16.629062147429||-16.629062147429||-16.629062147429|-16.629062147429|-16.686492242464|-16.686492242464|-16.686492242464|-16.686492242464|-16.686492242464|-16.686492242464|-16.686492242464|-16.686492242464|-16.686492242464|||-16.686492242464|-16.686492242464|-16.686492242464|-16.901658312092||-17.457398272896|-17.802664281421|-17.822378354217|-17.822378354217|-17.822378354217|-17.908197726304|-18.014664161531|-18.08723907452|-18.08723907452|-18.141376495154|-18.201529184747|-18.345966845639|-18.345966845639|-18.345966845639|-18.345966845639|-18.345966845639|-18.345966845639|-18.345966845639|-18.345966845639|-18.345966845639|-18.345966845639|-18.345966845639
10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP||||||||-38.375646466154|-38.375646466154|-40.325717151318|-41.453574909274|-42.62169880816|-42.62169880816|-43.318552281555|-43.992835444539|-45.261486709481|-47.65442836325|-48.493808614332|-49.017973654455|-49.017973654455|-49.047550426665|-49.047550426665|-49.047550426665|-49.047550426665|-49.047550426665|-49.047550426665|-53.069501279398|46.761666855764|41.490740018367|36.531376950475|30.065588629948|30.065588629948|27.275655389612|26.94897909363|26.94897909363|26.94897909363||25.359976876664|24.311085609251|-29.708800318728|-29.708800318728||-29.708800318728|-30.498666448604|-30.881851270476|-31.30483487213|-31.412314341833|-31.412314341833|-31.412314341833|-31.412314341833|-31.61923760658|-31.982486399075|-32.972206919349|-33.930230503785|-35.878033511625|-37.022815140073|-38.655905414494|-40.342672640385|-42.114080224105|-44.17397730623|-46.371086256088|-48.606761976945|-50.457513011018|-51.263904214479|-54.076559517756|-56.510066109647|-59.947296652253|-63.235884491002|-69.425982704201|-74.831647597462||||||||-79.965719340808|-85.531354081373|-92.15150561569|-99.548894619918|-107.88766196036|223.84619505212|223.84619505212|223.84619505212||223.84619505212|222.19021672457|205.12801858286|199.97557620318|198.27841800353|196.61490889281|195.82212099201|194.83013443557|194.59467429516||194.59467429516|194.59467429516|194.59467429516||194.59467429516|194.59467429516|194.59467429516|194.59467429516||194.59467429516|194.59467429516|194.59467429516|192.72830943533|192.72830943533|192.72830943533|192.72830943533|192.72830943533|192.72830943533|192.72830943533|-200.15065277852|-200.15065277852|-200.15065277852|-200.15065277852|-200.15065277852|-200.15065277852|-200.15065277852|-200.15065277852|-200.15065277852|-200.15065277852|-200.15065277852|-200.15065277852|-200.15065277852|-200.15065277852|-200.15065277852|-200.15065277852|-200.15065277852|-201.28167009693|-201.28167009693|-202.17407788548|-202.27675320609|-202.64083689566|-202.6842632174|-203.59362579711|194.21004691755|194.21004691755|194.21004691755|186.70560768616|185.97845298463|185.60624552075|185.60624552075|185.60624552075|184.59027280083|183.24664350073|183.24664350073|183.24664350073|183.24664350073|183.10278074266|183.10278074266|183.10278074266|183.10278074266|183.10278074266|182.11420082518|181.01577869464|180.76782114169|180.76782114169|180.76782114169|180.76782114169|180.76782114169|180.76782114169|180.76782114169|180.76782114169|180.10313460188|177.28126066875|-184.0157290861|-184.0157290861|-184.0157290861|-184.0157290861|-184.0157290861|-184.0157290861|-185.46192120678|-186.01324578531|-186.90360642812|-187.08734047569|-187.15260052854|-187.91955614282|-189.82728460314|-190.78031622571|-191.28368469523|187.43743255927|187.43743255927|187.43743255927|187.43743255927|187.43743255927|187.43743255927||187.43743255927|187.43743255927|187.43743255927|187.43743255927|187.43743255927|185.87337352996|185.87337352996|183.8315261444|182.75725127156|182.29218281421|182.29218281421|182.29218281421|181.78355902989|181.78355902989|180.23173225543|-189.69231918284|-189.69231918284|-189.69231918284|-189.69231918284|-189.69231918284||-189.69231918284|-189.69231918284|-189.69231918284|-190.36461168883|-190.36461168883|-190.36461168883|-190.36461168883|-190.36461168883|-190.36461168883|-190.36461168883|-190.36461168883|-190.36461168883|-190.36461168883|-190.36461168883|-190.36461168883|-190.36461168883|-190.36461168883|-190.36461168883|||187.80406325271|187.80406325271|187.80406325271|187.80406325271|187.80406325271|187.80406325271|187.80406325271|187.55748549717|187.55748549717|186.14720610797|184.91888738277|184.91888738277|184.91888738277|184.91888738277|184.91888738277|184.91888738277|184.91888738277|184.91888738277|183.90987486975|183.78874985528
10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP|16884.905625002|16642.672916669||||16510.662437132|16510.662437132|16510.662437132|16354.624930147|16304.265141445|16304.265141445|16304.265141445|16304.265141445|-17847.059086461|-17847.059086461|-17847.059086461|-17847.059086461|-17847.059086461|-17874.510096067|-18035.938390207|-18035.938390207|-18064.931544674|-18186.590605193|-18252.995843965|-18252.995843965|-18252.995843965|-18252.995843965|-18252.995843965|-18252.995843965|-18252.995843965|-18252.995843965|-18534.439826628|-18764.933140698|-18959.925711886|-19062.695235429|-19569.661372699|||-20005.734858555|-20134.705398394|18452.700001164||18452.700001164|18452.700001164|18452.700001164|18452.700001164|18452.700001164|18452.700001164|18452.700001164|18452.700001164|18249.66666796|17740.740742177|-18835.101004262|-18835.101004262|-18835.101004262|-18835.101004262|-18835.101004262|-18835.101004262|-18835.101004262|-18835.101004262|-18865.997635225|-18865.997635225|-18865.997635225|-18865.997635225|-18865.997635225|-18865.997635225|-18966.169920031|-18966.169920031|-18984.077688923|-18985.461875334|-18985.461875334|-18985.461875334|-18985.461875334|-18985.461875334|-18985.461875334|-18985.461875334|-18985.461875334|-18985.461875334|-18985.461875334|-19074.402083704|-19095.049485652|-19095.049485652|-19095.049485652|-19095.049485652|-19095.049485652|-19095.049485652|-19245.301077712|-19245.301077712|-19245.301077712|-19321.445641902|-19443.021036601|-19443.021036601|-19443.021036601|-19443.021036601|-19443.021036601|-19960.023374001||||-20165.581526668||-20386.757251853|-20425.285835392|-20456.428705991|-20660.899637026|-20660.899637026|19271.831744276|19271.831744276|19271.831744276|19271.831744276|19271.831744276|19271.831744276|19271.831744276|19271.831744276|19271.831744276|19271.831744276|19223.557708982|19223.557708982|-20501.87504463|-20501.87504463|-20501.87504463|-20501.87504463|-20501.87504463|18912.052055545|18912.052055545|18912.052055545|18912.052055545|18912.052055545|18912.052055545|18912.052055545|18912.052055545|18912.052055545|18912.052055545|18912.052055545|18912.052055545||18912.052055545|18912.052055545|18912.052055545|18912.052055545|18912.052055545|18912.052055545|18912.052055545|18616.168950605|18361.610357484|18361.610357484|18361.610357484|17956.068324083|17956.068324083|17956.068324083|17956.068324083|17956.068324083|17956.068324083|17956.068324083|17956.068324083|17956.068324083|17791.602639345|17791.602639345|17791.602639345|17466.225154828|17235.250172031|17204.477885656|17204.477885656|17204.477885656|17204.477885656|17204.477885656|17204.477885656|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17147.733283929|17013.744794974||17013.744794974|16675.134116438||16675.134116438|16675.134116438|16675.134116438|16675.134116438|16675.134116438|16264.514364786|16264.514364786|16264.514364786|16264.514364786|16264.514364786|16264.514364786|16264.514364786|16264.514364786|16264.514364786|16157.67545311|16157.67545311|16157.67545311|16157.67545311|16114.054188554|||16114.054188554||16114.054188554|16114.054188554|15752.305946848|15752.305946848|15752.305946848|15752.305946848|15752.305946848|-16756.145867681|-16756.145867681|-16756.145867681|-16756.145867681|-16756.145867681|-16756.145867681|-16756.145867681|-16756.145867681|-16756.145867681|-16798.118225394|-16798.118225394|15422.398523806|15422.398523806|15422.398523806|15422.398523806|15422.398523806|15422.398523806|15422.398523806|15422.398523806|15422.398523806|15422.398523806|15422.398523806|15388.498359785|15245.471066038|15245.471066038|15245.471066038|15245.471066038|15245.471066038|15128.301184487|14996.860335373|14996.860335373|14996.860335373|14786.848794829
10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP|7.0599920988366||||7.0599920988366|7.0599920988366|7.0599920988366|6.9886320550114|6.9886320550114|6.9157021530105|-7.5094863883372|-7.5094863883372|-7.5094863883372|-7.5094863883372|-7.5094863883372|-7.5094863883372|-7.5094863883372|-7.5094863883372|-7.5094863883372|-7.5094863883372|-7.5160957963065|-7.5222853174692|-7.5222853174692|-7.5222853174692|-7.6380947685777|-7.7162165483434|-7.7857963862904|-8.153662741503|7.1342761476223|7.1342761476223|7.1342761476223|-7.8180945292479|-7.8180945292479|-7.8180945292479|-7.8180945292479|-7.8180945292479||-7.8180945292479|-7.8180945292479|-7.8180945292479|||-7.8180945292479|-7.8180945292479|-7.8180945292479|-7.8180945292479|-7.8180945292479|-7.8180945292479|-7.8180945292479|-7.8180945292479|-7.8180945292479|-7.8180945292479|7.2373597876887|7.2373597876887|7.2373597876887|7.2373597876887|7.2373597876887|7.2373597876887|7.2373597876887|7.2373597876887|7.2373597876887|7.2373597876887|7.2373597876887|7.2373597876887|7.2373597876887|7.2373597876887|7.2373597876887|7.2373597876887|7.2373597876887|7.2373597876887|7.2373597876887|7.2373597876887|7.135955150112|7.1002532081649|7.1002532081649|7.0219481076184|7.0138310950535|6.9103678378283|6.8787420759399|6.8600437320907|6.8600437320907|6.8600437320907||6.8111596811303|6.7818441643194|6.7026044543005|6.6617826549452|6.5303141638351|-7.2064244044439|-7.2064244044439|-7.2064244044439|-7.2064244044439|-7.2064244044439|-7.2064244044439|-7.2064244044439|-7.2064244044439|-7.2064244044439|-7.2064244044439||-7.2064244044439|6.6750458136545|6.6750458136545||6.6750458136545|6.6750458136545|6.6750458136545|6.6750458136545|6.6750458136545|6.6750458136545|6.6750458136545|6.6750458136545|6.6750458136545|6.6750458136545|6.6750458136545|6.6750458136545|6.6750458136545|6.6539398713626|6.6438218535889|6.5148022110714|6.441911124554|6.441911124554|6.441911124554|6.441911124554|6.441911124554|6.441911124554|6.441911124554|6.441911124554|6.441911124554|6.441911124554|6.441911124554|6.367915093858|6.367915093858|6.2082388533033|6.1952651753334|5.9769616672626|5.9130130655206|5.9130130655206|5.9130130655206|5.9130130655206|5.9130130655206|5.9130130655206|5.9130130655206|5.9130130655206|5.9130130655206|5.9130130655206|5.9130130655206|5.9130130655206|5.9130130655206|5.8748349562356|5.8748349562356|5.8748349562356|5.8748349562356|5.8748349562356|5.7937054253363|5.7503360185531|5.7503360185531|5.7503360185531|5.7503360185531|5.7503360185531|5.7503360185531|5.7412000417952|5.7412000417952|5.7412000417952|5.7412000417952|5.7412000417952|5.7412000417952|5.7412000417952|5.7412000417952||5.7412000417952|5.7412000417952|5.7412000417952|5.7412000417952|5.7412000417952|5.7412000417952|5.7412000417952|5.7230863159386|5.7230863159386|5.6562070653932|5.6206259842882|5.6206259842882|5.5151398045232|5.44959993963|5.3967773981068|5.3947529602021|5.3936144298944|5.3417935312493|5.2997706135891|5.2769674681714|5.267490504589|5.267490504589|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2559454307246|5.2060503546052|5.1445003685745||-5.5304541599656||-5.5304541599656|-5.5304541599656|-5.5304541599656|-5.5304541599656|-5.5304541599656|-5.5304541599656|-5.5304541599656|||-5.5304541599656|-5.5304541599656|-5.5304541599656|-5.5304541599656|-5.5304541599656|-5.5304541599656|-5.5304541599656|-5.5304541599656|-5.721060012436||-5.9895111704933|-6.0060015196991|-6.0060015196991|-6.0200015168932|-6.0777793837418|-6.099755149509|-6.1019499626706|-6.1514877748748|-6.1514877748748|-6.1514877748748|-6.1514877748748|-6.1822087976955|-6.2463430269584|-6.3058321622587|-6.3058321622587|-6.3058321622587|-6.3058321622587|-6.3098133567943|-6.359237115027|-6.3719300875416|-6.4903636253079
10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP||||||||12.334630599517|12.334630599517|12.334630599517|12.334630599517|12.334630599517|12.334630599517|12.334630599517|12.334630599517|12.334630599517|12.334630599517|12.334630599517|12.334630599517|12.08570089925|11.91670782636|11.91670782636|11.91670782636|11.91670782636|11.91670782636|11.91670782636|11.91670782636|11.91670782636|11.91670782636|11.91670782636|11.91670782636|11.91670782636|11.791720365582|11.791720365582|11.791720365582|11.791720365582||11.791720365582|11.791720365582|11.791720365582|11.791720365582||11.791720365582|11.791720365582|11.791720365582|11.791720365582|11.791720365582|11.791720365582|11.791720365582|11.791720365582|11.791720365582|11.791720365582|11.791720365582|11.791720365582|11.791720365582|11.791720365582|11.791720365582|11.791720365582|11.791720365582|11.676937586141|11.676937586141|11.676937586141|11.676937586141|11.676937586141|11.676937586141|11.676937586141|11.676937586141|11.676937586141|11.676937586141|11.676937586141|11.676937586141|11.652152597984|-12.50575801493|-12.50575801493|-12.50575801493|-12.50575801493|-12.50575801493|-12.50575801493|-12.564731297242|-12.680256880375|11.820847314133|11.820847314133|11.820847314133|11.820847314133|11.820847314133||11.820847314133|11.820847314133|11.820847314133|11.820847314133|11.820847314133|11.820847314133|11.820847314133|11.820847314133|11.820847314133||11.820847314133|-12.761326486344|-12.761326486344||-12.761326486344|-12.857029630603|-12.872321740742|-12.872321740742||-12.872321740742|-12.872321740742|-12.872321740742|-12.872321740742|-12.872321740742|-12.872321740742|-12.872321740742|-12.91148972539|-12.91148972539|12.046830256396|12.046830256396|12.046830256396|12.046830256396|12.046830256396|12.046830256396|12.046830256396|12.046830256396|12.046830256396|12.046830256396|12.046830256396|12.046830256396|12.046830256396|12.046830256396|12.046830256396|12.046830256396|12.046830256396|12.046830256396|12.046830256396|12.046830256396|11.910367523756|11.677218840891|11.677218840891|11.677218840891|11.524130971099|11.524130971099|11.524130971099|11.524130971099|11.524130971099|11.524130971099|11.524130971099|11.524130971099|11.524130971099|11.524130971099|11.524130971099|11.501812465615|11.388124527343|11.194711078663|11.194711078663|11.194711078663|11.194711078663|-12.044662336925|-12.044662336925|-12.044662336925|-12.044662336925|-12.044662336925|-12.044662336925|-12.07184659598|-12.235384905313|-12.27264999016|-12.489055830724|-12.63525449112|-12.63525449112|-12.66603670576|-12.66603670576|-12.66603670576|-12.66603670576|-12.66603670576|-12.66603670576|-12.66603670576|-12.66603670576|-12.942818434799|-13.011465160675|-13.118167149956|-13.118167149956|-13.18847785459|-13.18847785459|-13.351086568678|-13.462317784455|-13.680353411731|-13.683726267347|-13.779140424209|-13.854600693868|-13.919000919313|-13.92111201601|-14.067902197626||-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747||-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.304196071747|-14.415773550805|-14.580584233848|-14.580584233848|-14.624752810373|-14.624752810373|-14.624752810373|-14.624752810373|-14.624752810373|-14.624752810373|-14.852503196812|-15.569447614988|||-16.299893936285|-16.299893936285|-16.299893936285|-16.799882448126|-17.122091386505|-17.29121298016|-17.451347024583|15.671731844557|15.671731844557|15.671731844557|15.671731844557|15.671731844557|15.671731844557|15.671731844557|15.671731844557|15.671731844557|15.671731844557|15.671731844557|15.671731844557|15.215812991077
10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP|-57.738559037498|-58.103953977483|-58.411207246981|-58.411207246981|-58.411207246981|-58.411207246981|-58.411207246981|-58.411207246981|-58.411207246981|-58.411207246981|-58.411207246981|-58.411207246981|-59.840230571122|54.886906725232|54.886906725232|54.886906725232|54.886906725232|54.118786394667|53.559761643489|52.183066712573|51.915798969107|51.915798969107|51.915798969107|51.915798969107|51.915798969107|51.915798969107|51.915798969107|51.915798969107|51.361999108877|50.974442988067|50.782713498704|50.43359767021|50.43359767021||49.937330575136|49.724810224272||49.522012292784|49.24667990146|47.968535343121||||47.731704198994|46.771337786955|46.226486726649|45.29331900902|44.74535271666|43.983726046059|43.479137762358|43.187933347811|42.897582410104|42.897582410104|42.897582410104|42.897582410104|42.897582410104|42.897582410104|42.897582410104|42.897582410104|42.897582410104|42.897582410104|42.583424645802|42.067692948868|41.705770282271|41.085270109461|41.085270109461|41.085270109461|41.085270109461|41.085270109461|41.085270109461|40.16885292418|40.16885292418|39.490392180363|38.569878759296|37.677643023498|37.616511303265|37.616511303265|37.616511303265|37.616511303265|37.616511303265|37.616511303265|37.616511303265|37.616511303265||37.426678293368|37.212975415279|36.759844237259|36.759844237259|36.291494614207|35.082216110851|34.936650315291|34.936650315291|34.936650315291|34.936650315291|34.936650315291|34.936650315291|34.936650315291|34.621277322776|34.4645409643|34.4645409643|34.299491147128|-36.207075366149|-36.207075366149|-36.207075366149|-36.493611746817|-36.493611746817|-36.742900457414|-37.308778540329|-37.536147796612|-37.536147796612|-38.006829910258|-38.285366143098|-38.290474794924|-38.290474794924|-38.290474794924|-38.290474794924|-38.290474794924|-38.290474794924|-38.55799206223|-38.55799206223|-38.841998450412|-38.841998450412|-38.841998450412|-38.852221136241|-39.188580862845|-39.612310162479|37.100574693816|37.100574693816|37.100574693816|37.100574693816|37.100574693816|37.100574693816|37.100574693816|37.100574693816|37.100574693816||37.100574693816|36.817306529303|36.099785074944|35.785872178337|-38.025485667696|-38.025485667696|-38.025485667696|-38.025485667696|-38.025485667696|-38.025485667696|-38.025485667696|-38.025485667696|-38.317207399463|-38.919116831991|-39.057353179955|-39.496784376377|-39.496784376377|-39.496784376377|-39.496784376377|-39.496784376377|-39.496784376377|-39.496784376377|-39.946425728526|-40.119499674742|-40.119499674742|-40.119499674742|-40.119499674742|-40.119499674742|-40.119499674742|-40.341108630438|-40.770676849439|-41.070196838461|-41.347442330346|-41.452714802408|38.519206495656|-40.635253463903|-40.635253463903|-40.635253463903|-40.635253463903|-40.635253463903|-40.736392695285|-41.051547481591|-41.382273411281|-42.110859261097|-42.165188879232|-42.165188879232|-42.165188879232|-42.165188879232||-42.165188879232|-42.165188879232|-42.165188879232|-42.165188879232|-42.611319959672|39.379121942568|39.379121942568|39.379121942568|39.349801894447|39.349801894447|39.349801894447|39.349801894447|39.349801894447|39.349801894447|39.027842593807|39.027842593807|38.889270226843|38.67696742734|38.43829599708|-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181||-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|||-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|-41.487391927181|-43.497102819481|40.354700082817|40.354700082817|40.354700082817|40.354700082817|40.354700082817|39.616295701533|-42.404097127084||-42.404097127084|-42.404097127084|-42.404097127084|-42.404097127084|-42.404097127084|-42.404097127084|-42.404097127084|-42.404097127084|-42.404097127084|-42.404097127084|-43.010106350718|-43.071364874754|-43.071364874754
10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP|473.39191313275|473.39191313275|473.39191313275|473.39191313275|473.39191313275|473.39191313275|473.39191313275|470.35389783069|470.35389783069|469.42100670127|469.42100670127|469.42100670127|469.42100670127|469.42100670127|469.42100670127|469.42100670127|-498.26631742687|-498.26631742687|-498.26631742687||-498.26631742687|-498.26631742687|-498.26631742687|-498.26631742687|-498.26631742687|-498.26631742687||-498.26631742687|-498.26631742687|-498.26631742687|-498.26631742687|-498.26631742687|-498.26631742687|-498.26631742687|-498.26631742687|-498.26631742687|-498.26631742687|-498.26631742687|-498.26631742687|-498.79971555356|-498.79971555356||-498.79971555356|-498.79971555356|467.57135718301|467.57135718301|467.57135718301|467.57135718301|467.57135718301|467.57135718301|467.57135718301|467.57135718301|467.57135718301|467.57135718301|467.57135718301|467.57135718301|460.80317288456|451.5462856405|445.60065879672|445.60065879672|445.60065879672|445.60065879672|445.60065879672|445.60065879672|445.60065879672|445.60065879672|445.60065879672|445.60065879672|445.60065879672|445.60065879672|445.60065879672|445.60065879672|445.60065879672|445.60065879672|445.60065879672|445.60065879672|445.60065879672||445.60065879672|444.8168517202|443.04253025208|443.04253025208|443.04253025208|443.04253025208|443.04253025208|443.04253025208|443.04253025208||443.04253025208|441.85608639816|441.85608639816|441.85608639816|438.20344845564|432.24549862312|428.17015391923|428.17015391923|428.17015391923|428.17015391923|428.17015391923|428.17015391923|428.17015391923||428.17015391923|428.17015391923|427.01675288563|427.01675288563|427.01675288563|427.01675288563|427.01675288563|427.01675288563|427.01675288563|427.01675288563|422.85417204306|418.30740727766|409.38825214554|408.43488921036|408.43488921036|408.43488921036|408.43488921036|408.43488921036|408.43488921036|408.43488921036|408.43488921036|408.43488921036|406.69266593577|403.14684812362|402.89764183246||402.89764183246|402.89764183246|402.89764183246|402.89764183246|402.89764183246|402.89764183246|402.89764183246||402.89764183246|402.89764183246|402.89764183246|402.89764183246|402.89764183246|402.89764183246|402.89764183246|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-426.31383202151|-427.56536009659|-428.54882149591|-428.54882149591|-428.54882149591|-431.06868092102|-433.96361104405|-433.96361104405|-434.79454741385|402.76046387683|402.76046387683|402.76046387683|402.76046387683|402.76046387683|401.23829923218|396.30865272488|394.40683771732|387.34648330082|379.09664458554|378.99349127126|378.25665527265|377.15292057942|377.15292057942|377.15292057942|377.15292057942|377.15292057942|372.92937559497|372.48633187151|372.48633187151|372.48633187151|370.92703324265|368.5924824863|368.5924824863|368.5924824863|367.95109443194|367.07741086797|367.07741086797|367.07741086797|367.07741086797|367.07741086797|367.07741086797|367.07741086797|367.07741086797|367.07741086797||364.93323768859|362.75803400945|362.50578678919|362.50578678919|359.09088885865|356.54543206517|355.49492451686|353.82769390762||352.61147329829|352.61147329829|352.61147329829||352.61147329829||352.61147329829|352.61147329829|352.61147329829|352.61147329829|350.88997758783|-376.17479173016|-376.17479173016||-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016||-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016|-376.17479173016
10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP|0.075425577098928||||0.075425577098928|0.075425577098928|0.075425577098928|0.075425577098928|0.075425577098928|0.075425577098928|0.075425577098928|0.075425577098928|0.075425577098928|0.075425577098928|0.075425577098928|0.075425577098928|0.075425577098928|0.075425577098928|0.075425577098928|0.075425577098928|0.075425577098928|0.075425577098928|0.075425577098928|0.075425577098928|0.074168723681897|0.074168723681897|0.074168723681897|0.074168723681897|0.074168723681897|0.074168723681897|0.074168723681897|-0.086077243107203|-0.088308045453098|-0.089229835361732|-0.089229835361732|-0.089229835361732||-0.090088704990562|-0.090812529282077|-0.090812529282077|||-0.090812529282077|-0.090812529282077|-0.090812529282077|-0.091206822352767|-0.091206822352767|-0.092563136371375|-0.09318126125733|-0.093868066686169|-0.095131181117308|-0.095521616069642|-0.095521616069642|-0.095521616069642|-0.095521616069642|-0.097079576169087|-0.097343557754127|-0.097343557754127|-0.097343557754127|-0.097343557754127|-0.097343557754127|-0.10032617637843|-0.10225130743815|-0.10331025111986|-0.10331025111986|-0.10434472382413|-0.10482681883396|-0.10482681883396|-0.10671348575534|-0.10671348575534|-0.10671348575534|-0.10671348575534|-0.10671348575534|-0.10671348575534|-0.10671348575534|-0.10671348575534|-0.10671348575534|-0.10671348575534|-0.10671348575534|-0.10671348575534|-0.10671348575534|-0.10673720393779||-0.10936138162362|-0.10936138162362|-0.10936138162362|-0.10936138162362|-0.11052092058824|-0.11052092058824|-0.11052092058824|-0.11052092058824|-0.11052092058824|-0.11052092058824|-0.11052092058824|-0.11052092058824|-0.11052092058824|-0.11052092058824|-0.11052092058824|-0.11052092058824|-0.11052092058824|-0.11052092058824|-0.11052092058824||-0.11052092058824|-0.11052092058824|-0.11052092058824|-0.11052092058824|-0.11052092058824|-0.11185657694788|-0.11256286311317|-0.11387390504671|-0.11387390504671|-0.11524878205406|-0.11570220382736|-0.11570220382736|-0.11573546225362|-0.11573546225362|-0.11573546225362|-0.11573546225362|-0.11573546225362|-0.11573546225362|-0.11592829097237|-0.11707715259875|-0.11707715259875|-0.11707715259875|-0.11707715259875|-0.11707715259875|-0.11806913588929|-0.11806913588929|-0.11806913588929|-0.11806913588929|-0.11806913588929|-0.11806913588929|-0.11806913588929|-0.11806913588929|-0.11806913588929|-0.11806913588929|-0.11806913588929|-0.11806913588929|-0.11806913588929|-0.11806913588929|-0.11806913588929|-0.11852126167866|-0.12252362330923|0.10601863559285|0.10601863559285|0.10601863559285|0.10601863559285|0.10601863559285|0.10601863559285|0.10601863559285|0.10601863559285|0.10425926004091|0.10425926004091|0.10425926004091|0.10425926004091|0.10425926004091|0.10425926004091|0.10425926004091|0.10337548557774|0.10337548557774|0.10337548557774|0.10337548557774|0.10308702046434|0.10308702046434|0.10031891302113|0.099418411432647|-0.11793348192626||-0.11793348192626|-0.11793348192626|-0.11793348192626|-0.11793348192626|-0.11793348192626|-0.11793348192626|-0.11793348192626|-0.11853720288534|-0.11904134067186|-0.11918221646652|-0.11918221646652|-0.11918221646652|-0.12002791846046|-0.12002791846046|-0.12002791846046|-0.12002791846046|-0.12267009426477|-0.12267009426477|-0.12267009426477|-0.12267009426477|-0.12267009426477|-0.12267009426477|-0.12267009426477|-0.12267009426477|-0.12267009426477|-0.12267009426477|-0.12452232834168|-0.12452481186466|-0.12724979120908|-0.13011087944572|-0.13228986227915|-0.13331464252667|-0.13331464252667|-0.13491837597115|-0.13491837597115|-0.13491837597115|-0.13491837597115|-0.13718071322849|-0.13718071322849|-0.13718071322849||-0.13718071322849||-0.13718071322849|-0.13718071322849|-0.13718071322849|-0.13718071322849|-0.13718071322849|-0.13718071322849|-0.13718071322849|||-0.13718071322849|-0.13718071322849|-0.13718071322849|-0.13718071322849|-0.13718071322849|-0.13718071322849|-0.13718071322849|-0.13718071322849|-0.14181189946787||-0.14867989760259|-0.14947765863183|-0.15319739471147|-0.15444155330205|-0.15579828935755|-0.15579828935755|-0.15579828935755|-0.15579828935755|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753|-0.1562852189753
10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP|3.112456980591||||3.112456980591|3.112456980591|3.112456980591|3.112456980591|3.112456980591|3.112456980591|3.112456980591|3.112456980591|3.112456980591|3.112456980591|3.112456980591|3.112456980591|3.112456980591|3.112456980591|3.112456980591|3.112456980591|3.112456980591|3.112456980591|3.112456980591|3.0568547150794|3.0568547150794|3.0568547150794|3.0526163998912|3.0167959601426|3.0001184330487|3.0001184330487|2.9629093790611|2.9315659762047|2.8722954326893|-3.0869367282178|-3.0869367282178|-3.0869367282178||-3.0869367282178|-3.0869367282178|-3.0869367282178|||-3.0869367282178|-3.0869367282178|-3.0869367282178|-3.1043740688194|-3.1098444077249|-3.1098444077249|-3.1127164879569|-3.1127164879569|-3.1127164879569|-3.1127164879569|-3.1127164879569|-3.1127164879569|-3.1569071124139|-3.1687856195307|-3.181537027104|-3.181537027104|-3.181537027104|-3.2028188517174|-3.2258257059502|-3.2258257059502|2.9771843832285|2.9771843832285|2.9771843832285|2.9771843832285|2.9771843832285|2.9771843832285|2.9771843832285|2.9771843832285|2.9771843832285|2.9771843832285|2.9474270919463|2.8959698896051|2.8959698896051|2.8959698896051|2.892296312893|2.892296312893|2.892296312893|2.892296312893|2.892296312893|2.892296312893||2.892296312893|2.892296312893|2.892296312893|2.892296312893|2.892296312893|2.892296312893|2.892296312893|2.892296312893|2.892296312893|2.740884872106|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435||2.686105172435|2.686105172435|2.686105172435||2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.686105172435|2.6845612709164|2.6734013893471|2.6313961158665|2.6313961158665|2.6313961158665|2.6313961158665|2.6313961158665|2.6308212702962|2.6308212702962|2.6308212702962|2.6308212702962|2.6308212702962|2.6308212702962|-2.8418954937882|-2.8418954937882|-2.8418954937882|-2.8418954937882|-2.8418954937882|-2.8418954937882|-2.8418954937882|-2.8418954937882|-2.907661752483|2.6987091914583|2.6863540425969|2.6863540425969|2.6863540425969|2.6863540425969||2.6226156039451|2.5923506864148|2.5426119045238|2.5400574640673|2.5400574640673|2.5400574640673|2.5400574640673|2.5400574640673|2.5400574640673|2.5400574640673|2.5400574640673|2.5382190462299|2.5382190462299|2.5291322598135|2.5151469452817|2.5129410275308|2.4911000017874|2.4911000017874|2.4822891099723|2.4822891099723|2.4822891099723|2.4822891099723|2.4822891099723|2.4603213186034|2.4602733638268|2.4602733638268|2.4486709615308|2.4486709615308|2.4196344901806|2.4145308215169|2.4145308215169|2.4145308215169|2.4145308215169|-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925||-2.6088067781925||-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925|||-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6088067781925|-2.6164519137806||2.4206274324169|2.4206274324169|2.4206274324169|2.4206274324169|2.4206274324169|2.41428786073|2.41428786073|2.41428786073|2.41428786073|2.41428786073|2.41428786073|2.3703198251224|2.3609109120343|2.2943455065593|2.283464281171|2.283464281171|2.283464281171|2.2448687755879|2.2448687755879|-2.4583558037221|-2.4583558037221
10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP||||||||-37.542979849435|-37.678162255282|-37.678162255282|-37.678162255282|-37.678162255282|-37.678162255282|-37.678162255282|-38.131292729902|32.838548199972|32.838548199972|32.838548199972|32.838548199972|32.838548199972|29.456719840722|28.586648451959|28.586648451959|28.586648451959|28.586648451959|28.586648451959|28.586648451959|28.586648451959|28.586648451959|28.586648451959|27.210732151499|27.210732151499|27.210732151499|26.392754083503|-29.491696111965|-29.491696111965||-29.491696111965|-29.491696111965|-29.491696111965|-29.491696111965||-29.491696111965|-29.491696111965|-29.491696111965|-29.491696111965|-29.491696111965|-29.491696111965|-29.491696111965|-29.491696111965|-29.491696111965|-29.491696111965|-29.491696111965|-29.491696111965|-29.491696111965|-29.491696111965|-29.491696111965|-29.491696111965|-29.491696111965|-29.66134759763|-29.66134759763|-29.66134759763|-29.66134759763|-29.66134759763|-29.66134759763|-29.66134759763|-30.098577120902|-30.098577120902|-30.38175191151|-30.832502462984|-31.294447053937|-32.268829254605|-32.519107659627|-32.519107659627|-32.519107659627|-32.949007811336|-33.18643053641|-33.18643053641|-34.537700744361|-34.632888034824|-34.632888034824|-34.632888034824|-35.294875573057|-35.620432999496|-35.620432999496||-35.620432999496|-35.620432999496|-35.620432999496|-35.620432999496|-35.68381548233|-35.983106004691|-35.983106004691|-36.418648380674|-36.418648380674||-37.76236110934|-37.76236110934|-37.76236110934||-37.76236110934|-37.908315544216|-37.908315544216|-37.908315544216||-38.409239535959|-39.515820138356|-39.962022164024|34.504555724428|34.504555724428|34.504555724428|34.504555724428|34.504555724428|34.504555724428|34.504555724428|34.504555724428|34.504555724428|34.504555724428|34.504555724428|34.504555724428|34.504555724428|34.504555724428|34.504555724428|34.504555724428|34.504555724428|32.782841601158|32.336491388507|30.445370531679|30.445370531679|30.445370531679|30.445370531679|30.445370531679|30.445370531679|29.489300887453|27.165889917333|23.800988500338|22.901603775232|22.901603775232|22.901603775232|22.901603775232|21.896227497755|21.555970031945|21.555970031945|21.555970031945|21.201077495381|21.17376499934|21.17376499934|21.17376499934|21.17376499934|21.17376499934|21.17376499934|20.80032706155|-23.309517026618|-23.309517026618|-23.309517026618|-23.309517026618|-23.309517026618|-23.309517026618|-23.309517026618|-23.309517026618|-23.309517026618|-23.309517026618|-23.309517026618|-23.309517026618|-23.309517026618|-23.495963918663|-23.495963918663|-23.495963918663|-23.495963918663|-23.495963918663|-23.495963918663|-23.495963918663|-23.495963918663|-23.495963918663|-23.495963918663|21.547791195226|21.547791195226|21.547791195226|21.547791195226|21.547791195226|21.547791195226|21.547791195226|21.547791195226|21.547791195226|21.547791195226|21.547791195226|21.547791195226|21.547791195226|21.547791195226|21.547791195226||21.547791195226|21.547791195226|21.201901754127|21.201901754127|20.782668891202|19.922230329727|19.922230329727|19.922230329727|19.922230329727|19.922230329727|19.708034505022|19.43368486609|19.43368486609|19.423538252667|19.412739973275|19.412739973275|19.412739973275|18.469711759585|18.306956611152|18.306956611152||18.306956611152|18.306956611152|17.324395429289|-20.667450967221|-20.667450967221|-20.667450967221|-20.667450967221|-20.667450967221|-20.667450967221|-20.667450967221|-20.667450967221|-20.667450967221|-20.667450967221|-20.667450967221|-20.667450967221|-20.667450967221|-21.730500926341|-23.378334193059|||22.339252053126|22.339252053126|22.339252053126|22.339252053126|-24.754936111287|-24.754936111287|-24.858261943212|-25.059180445529|-25.443534209835|-25.763004500321|-25.763004500321|-25.820006059995|-25.988896024879|-26.087662313443|-26.13722430856|-26.13722430856|-26.13722430856|-26.774693400672|-27.188548519667|24.909478833988
10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP|-674.7145418963|-691.09394357836|-697.21904989959|-697.21904989959|-697.21904989959|-697.21904989959|-697.21904989959|-697.21904989959|-697.21904989959|-697.21904989959|-697.21904989959|-697.21904989959|-697.21904989959|-697.21904989959|-697.21904989959|-701.63464457608|-701.63464457608|-707.46005714206|-707.46005714206||-723.35839682451|-729.3304261439|-729.3304261439|-743.66992200668|-749.22612176624|-749.22612176624||-749.22612176624|-749.22612176624|-749.22612176624|680.86238220728|680.86238220728|680.86238220728|680.86238220728|680.86238220728|650.04156969429|647.43655995133|647.43655995133|647.43655995133|647.43655995133|647.43655995133||647.43655995133|641.89893244376|-719.0601779483|-719.0601779483|-719.0601779483|-719.0601779483|-719.0601779483|-719.0601779483|-719.0601779483|-719.0601779483|-719.0601779483|-719.0601779483|-719.0601779483|672.69066808323|672.69066808323|672.69066808323|672.69066808323|672.69066808323|672.69066808323|672.69066808323|672.69066808323|653.16954987667|653.16954987667|653.16954987667|650.26618823102|644.0082448683|644.0082448683|631.1147043133|629.84903844844|629.84903844844|629.84903844844|629.84903844844|629.84903844844|629.84903844844|629.84903844844||629.84903844844|628.48587567653|628.48587567653|628.48587567653|628.48587567653|628.48587567653|628.48587567653|628.48587567653|628.48587567653||628.48587567653|628.48587567653|628.48587567653|628.48587567653|624.42701303622|624.42701303622|622.29689987723|-692.67582828825|-692.67582828825|-692.67582828825|-692.67582828825|-692.67582828825|-692.67582828825||-692.67582828825|-692.67582828825|-703.39258630878|-716.75843194465|-722.82601921801|-724.99002745687|-738.55277912416|-745.10312453683|-746.89234703311|-756.78251383896|-756.78251383896|-756.78251383896|-756.78251383896|-758.65556889767|-764.70657363699|-764.70657363699|-764.70657363699|-764.70657363699|-770.05784067332|-770.05784067332|-770.05784067332|-770.05784067332|-770.05784067332|-770.05784067332|-770.05784067332||-770.05784067332|-770.05784067332|-770.05784067332|-770.05784067332|-770.05784067332|-776.32851695057|-776.32851695057||-776.87205433938|-776.87205433938|-776.87205433938|-778.68839438859|-790.481550677|-796.19336793972|-816.61209379912|-834.01621126335|-847.60967375615|-870.91909415831|757.22488912672|757.22488912672|757.22488912672|757.22488912672|757.22488912672|757.22488912672|757.22488912672|757.22488912672|757.22488912672|756.59710242053|755.27176758206|742.41863607208|738.85958071594|729.96899208519|729.96899208519|729.96899208519|721.91554201414|714.12560630694|702.48125093133|691.77083436814|682.67314319442|670.92572551116|666.98299440826|666.98299440826|666.98299440826|666.98299440826|666.98299440826|666.98299440826|666.98299440826|666.98299440826|666.98299440826|666.98299440826|666.98299440826|666.98299440826|648.78870977553|648.78870977553|648.78870977553|648.78870977553|648.78870977553|648.78870977553|648.78870977553|648.78870977553|648.78870977553|642.676331988|635.60703011687|626.73282751701|624.71424669316|613.36624888849|613.36624888849|613.36624888849|613.36624888849|613.36624888849|613.36624888849|613.36624888849|613.36624888849|613.36624888849|613.36624888849|613.36624888849|613.36624888849|595.74488784295|595.74488784295|595.74488784295|595.74488784295|595.74488784295|595.74488784295||595.74488784295|595.74488784295|595.74488784295|595.74488784295|595.74488784295|595.74488784295|591.6193198255|-693.53342430926||-693.53342430926|-693.53342430926|-693.53342430926||-693.53342430926||-693.53342430926|-693.53342430926|-693.53342430926|-705.60147951923|-705.60147951923|-705.60147951923|-705.60147951923||-705.60147951923|-705.60147951923|-705.60147951923|-705.60147951923|-705.60147951923|-705.60147951923|-705.60147951923|-705.60147951923|-705.60147951923|-705.60147951923||-705.60147951923|-705.60147951923|-705.60147951923|-705.60147951923|-705.60147951923|-705.60147951923
10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP||6.045415933085|6.045415933085|6.045415933085|6.045415933085|-6.3638753718301|-6.3638753718301|-6.3638753718301|-6.3638753718301|-6.3638753718301|-6.3638753718301|-6.3638753718301|-6.3638753718301|-6.3638753718301|-6.3638753718301|-6.3638753718301|-6.4898614956454|-6.602623788683|-6.656804288061|-6.7558939331456|-6.7615487701014|-6.8115284588407|-6.8115284588407|-6.8115284588407|-6.8115284588407|-6.8115284588407|-6.8115284588407|6.3376984190605|6.3376984190605|6.3376984190605|6.3376984190605|6.2357761674084|6.1891958242167|6.0485508448006|6.0222713994883|6.0222713994883|6.0222713994883|5.948635000642|5.8530059619399|5.8530059619399|5.7805623261633|5.7321138255025|5.7321138255025|5.6656822487409|5.577424504657|5.516027241172|5.5116969272181|5.4657744483467|5.4630828782713|5.3875712873508|5.3875712873508|5.2989678120138|5.2368437694673|5.2368437694673|5.2368437694673|5.2368437694673|5.2368437694673|5.2368437694673|5.2368437694673|5.2368437694673|5.2368437694673|5.2368437694673|5.2368437694673|5.2368437694673|5.2368437694673|5.2368437694673|5.2368437694673|5.2368437694673|5.2368437694673|5.2368437694673|5.2368437694673|5.2368437694673|5.2368437694673|5.2368437694673|5.2368437694673|5.1470484918096|5.0810677084018|5.0810677084018|5.0810677084018|5.0810677084018|5.0810677084018|5.0810677084018|5.0810677084018|5.0810677084018|5.0810677084018|5.0810677084018|5.0810677084018|5.0810677084018|5.0810677084018|5.0810677084018|5.0810677084018|5.0810677084018|5.0810677084018|5.0810677084018|5.0095197395803|4.7094663465819|4.6294258453012|4.6294258453012|4.6294258453012|4.6049175635047|4.592130861356|4.5490342882762|4.5122603075913|4.4969558602363|4.449395273106|-4.7542415604425|-4.7542415604425|-4.7542415604425||-4.7542415604425|-4.7542415604425|-4.7542415604425|-4.7542415604425|-4.7542415604425|-4.7542415604425|-4.8169350872915|-4.9027055645961|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.9084881211609|-4.963475063235|-4.963475063235|-4.963475063235|-4.963475063235|-4.963475063235|-4.963475063235|-4.963475063235|-4.963475063235|-5.0416391721372|4.7422051757841|4.7422051757841|4.7422051757841|4.7422051757841|4.7422051757841|4.7422051757841|4.7422051757841|4.7422051757841|4.7422051757841|4.7422051757841|4.7422051757841|4.7422051757841|4.7422051757841|4.7422051757841|4.7422051757841|4.7052278883224|4.5935864058871|-5.007595618377|-5.007595618377|-5.007595618377|-5.007595618377|-5.007595618377|-5.0334397243238|-5.0700201214717|-5.0700201214717|-5.0700201214717|-5.2850223582504|-5.3392252354855|||||-5.3392252354855|-5.3513613441514|-5.3820680489063|-5.4678533993296|-5.5070594639836|-5.5167327292825|-5.5249423409556|-5.5249423409556|-5.5249423409556|-5.5377134907085|-5.5802375859506|-5.6352638741872|-5.700848634656|-5.8126094425339|-5.8665548033944|5.4406860760342|5.4406860760342|5.4406860760342|5.4406860760342|5.4406860760342|5.4406860760342|5.4406860760342|5.4406860760342|5.4406860760342|5.4406860760342|5.4406860760342|5.4406860760342|5.3970145483312|5.3970145483312|5.3970145483312|5.3970145483312|5.3970145483312|5.3970145483312|5.3970145483312|5.3970145483312|5.3970145483312|5.3970145483312|-5.9898737179471|-5.9898737179471|-5.9898737179471|-5.9898737179471|-5.9898737179471|-5.9898737179471|-6.0904152114339|-6.2621355661252|||||-6.2621355661252|-6.2621355661252|-6.2621355661252|-6.2621355661252|-6.2621355661252|-6.2621355661252|-6.2621355661252|-6.2621355661252|-6.2621355661252|-6.2621355661252|-6.2621355661252|-6.2621355661252|-6.2621355661252|-6.4709695337853|-6.4709695337853|-6.5327438511938
10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP|-13.886370561834|-13.886370561834|-13.886370561834|-14.033745128044|-14.228605303642|-14.236228238075|-14.279666850699|-14.279666850699|-14.279666850699|-14.279666850699|-14.279666850699|-14.279666850699|-14.279666850699|-14.279666850699|-14.279666850699|-14.279666850699|-14.279666850699|-14.279666850699|-14.279666850699|-14.279666850699|-14.279666850699|-14.279666850699|-14.279666850699|-14.279666850699|-14.279666850699|-14.279666850699|-14.279666850699|-14.279666850699|-14.279666850699|-14.279666850699|-14.279666850699|-14.279666850699|-14.279666850699||-14.279666850699|-14.279666850699|||-14.279666850699|-14.279666850699||||-14.279666850699|-14.300740875285|-14.320823684314|-14.495359331346|13.368182959192|13.368182959192|13.368182959192|13.368182959192|13.368182959192|13.368182959192|13.368182959192|13.368182959192|13.368182959192|13.368182959192|13.156870698523|13.06207815761|12.921948192966|12.921948192966|12.597719985525|12.415244294847|12.198049547104|-13.87622386799|-13.87622386799|-13.87622386799|-13.87622386799|-13.87622386799|-14.565804183326|-15.046449012052|-15.351918735637|-15.351918735637||-15.351918735637|-15.412001492246|-15.412001492246|-15.412001492246|-15.531112328353|14.356324407176|14.356324407176|14.356324407176|14.356324407176|14.356324407176|14.356324407176|14.356324407176|14.356324407176|14.356324407176|14.356324407176|14.356324407176|14.356324407176|14.356324407176|14.356324407176|14.332583132404|-15.300873849375|-15.300873849375|-15.300873849375|-15.300873849375|-15.300873849375|-15.300873849375|-15.300873849375|-15.300873849375|-15.309860014896|-15.479844384702|-15.491798921148|-15.491798921148|-15.491798921148|-15.491798921148|-15.491798921148|-15.491798921148|-15.491798921148|-15.491798921148|-15.491798921148|-15.491798921148|-15.491798921148|-15.491798921148|-15.491798921148|-15.491798921148|-15.491798921148|-15.491798921148|-15.666443343207|14.061336201682|14.061336201682|14.061336201682|14.061336201682|14.061336201682|14.061336201682|14.061336201682|14.061336201682|14.061336201682|14.061336201682|14.061336201682|14.061336201682|14.061336201682|14.009262158092||-15.305541379132|-15.305541379132|-15.305541379132|-15.305541379132|-15.305541379132|-15.305541379132|-15.305541379132|-15.305541379132|-15.305541379132|-15.305541379132|-15.590601875691|-15.870668996604|-16.074076137313|-16.261195564015|-16.281328412938|-16.281476150009|-16.451640378605|-16.529414323147|-16.529414323147|-16.529414323147|-16.529414323147|-16.687127222812|-16.704972408185|-16.704972408185|-16.740511269413|-16.740511269413|-16.740511269413|-16.836186938623|-16.836186938623|-16.857580429646|-16.857580429646|-16.857580429646|-16.857580429646|-16.940645118922|-16.983299190023|-16.983299190023|-16.983299190023|-16.983299190023|-16.983299190023|-16.983299190023||-16.983299190023|-16.983299190023|-17.035887804538|-17.130986415578|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.256349266036|-17.315942380675|-17.43993652954|-17.495485291374|-17.626095225957|-17.757882571382|-17.988758378738|16.337327453833|16.337327453833|16.337327453833|16.269044702118|16.269044702118|16.153383273621||16.089315329149|15.877017774135|-17.366121135336|-17.366121135336|-17.366121135336|-17.366121135336|-17.366121135336|||-17.366121135336|-17.366121135336|-17.366121135336|-17.366121135336|-17.366121135336|-17.366121135336|-17.366121135336|-17.366121135336|-17.366121135336|-17.791246451915|-18.140273242063|-18.419193008285|-18.573222963936|-18.573222963936|-18.573222963936|-18.573222963936|-18.573222963936|-18.573222963936|-18.573222963936|-18.573222963936|-18.748025409521|-18.847239896197|-18.847239896197|-18.847239896197|-18.847239896197|-18.847239896197|-18.847239896197|-18.868758022708|-18.868758022708|-18.868758022708|-18.868758022708
10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP||||||||483.02001611977|483.02001611977|483.02001611977|483.02001611977|483.02001611977|483.02001611977|483.02001611977|483.02001611977|483.02001611977|483.02001611977|483.02001611977|468.30001791085|466.22224212317|452.53913674109|452.53913674109|452.53913674109|452.53913674109|452.53913674109|452.53913674109|452.53913674109|452.53913674109|452.53913674109|452.53913674109|452.53913674109|452.53913674109|452.53913674109|452.53913674109|452.53913674109|452.53913674109||452.53913674109|452.53913674109|452.53913674109|452.53913674109||439.37681860121|412.66868733468|398.13187481631|389.27812413102|389.27812413102|389.27812413102|389.27812413102|389.27812413102|389.27812413102|387.28124903447|380.18918316229|380.18918316229|380.18918316229|380.18918316229|380.18918316229|380.18918316229|380.18918316229|380.18918316229|380.18918316229|380.18918316229|370.68242573587|362.89574521782|362.89574521782|362.89574521782|362.89574521782|362.89574521782|362.89574521782|362.89574521782|351.250920022|351.250920022|351.01637538734|351.01637538734|351.01637538734|351.01637538734|351.01637538734|351.01637538734|351.01637538734|339.35972270042|339.35972270042|322.5941363338|309.21570703755|-345.89867266545|-345.89867266545||-345.89867266545|-345.89867266545|-345.89867266545|-345.89867266545|-345.89867266545|-345.89867266545|-345.89867266545|-345.89867266545|-345.89867266545||-345.89867266545|-345.89867266545|-345.89867266545||-345.89867266545|-345.89867266545|-345.89867266545|-345.89867266545||-345.89867266545|-345.89867266545|-345.89867266545|-345.89867266545|-345.89867266545|-345.89867266545|-345.89867266545|-350.89959588327|-350.89959588327|-361.61066209253|-373.23302538136|-373.23302538136|-373.23302538136|-373.23302538136|-373.23302538136|-373.23302538136|-373.23302538136|307.75270479902|307.75270479902|307.75270479902|307.75270479902|295.25893948234|295.25893948234|295.25893948234|295.25893948234|295.25893948234|295.25893948234|295.25893948234|295.25893948234|288.14882164705|258.60980183005|255.59422425562|249.27136028402|242.94921022718|242.94921022718|237.52820236172|237.52820236172|237.52820236172|237.52820236172|237.52820236172|237.52820236172|237.52820236172|232.24693409103|232.24693409103|232.24693409103|232.24693409103|232.24693409103|232.24693409103|232.24693409103|232.24693409103|230.35279024833|230.35279024833|230.35279024833|225.30687433063|225.30687433063|225.30687433063|225.30687433063|211.0631937007|207.12749478834|207.12749478834|207.12749478834|200.36933441473|200.36933441473|200.36933441473|198.38259379414|195.42510421571|194.08344912857|193.6760545873|193.59348561233|193.59348561233|193.59348561233|193.59348561233|193.59348561233|193.59348561233|188.57748369318|188.57748369318|188.57748369318|187.84257246072|187.84257246072|174.24174717857|171.12971908731|169.85150504606|169.85150504606|165.30722782895|154.09136425439||152.26818250488|148.24242500542|147.66685719467|147.66685719467|147.66685719467|147.66685719467|144.8463220286|144.8463220286|144.8463220286|144.8463220286|144.8463220286|143.73928645506|143.73928645506|140.48809606117|135.90344006797|128.97604451997|124.69560502219|122.78135119641|122.78135119641|122.78135119641||-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-140.88302505995|-151.87002784439|-163.6889198271|||-174.26718497173|-174.26718497173|-177.51909441303|164.51961605949|164.51961605949|164.51961605949|164.51961605949|164.51961605949|163.77179562165|159.44088402406|156.57320447118|156.29521119239|156.29521119239|156.29521119239|156.29521119239|156.29521119239|156.29521119239|156.29521119239|156.29521119239|156.29521119239
10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP|48.667664652337|48.667664652337|48.667664652337|48.235185125657|47.967425747258|47.959771591296|47.959771591296|47.959771591296|47.959771591296|47.117526007879|44.992807972419|44.65829737082|44.65829737082|44.65829737082||44.65829737082|44.65829737082|44.65829737082|43.538108003304|43.455675482932|43.340464032952|43.340464032952|43.339959689052|42.818960918494|42.818960918494|42.818960918494|42.818960918494|42.664148397222|42.664148397222|42.664148397222|42.664148397222|42.664148397222|42.664148397222|42.664148397222|42.664148397222|42.664148397222||42.664148397222|42.664148397222|42.664148397222|42.328499338113||42.259999298479|41.770555310145|-46.693963507852|-46.693963507852|-46.693963507852|-46.693963507852|-47.008673575671|-47.008673575671||-47.008673575671|-47.008673575671|-47.008673575671|-47.008673575671|-47.008673575671|-47.008673575671|-47.008673575671|-47.008673575671|-47.008673575671|-47.008673575671|-47.008673575671|-47.008673575671|-47.008673575671|-47.008673575671|-47.008673575671|-47.135030538397|-47.135030538397|-47.672955495772||-47.672955495772|-47.672955495772|-48.364395334386|-49.19396832607|-49.19396832607|-49.19396832607|-49.19396832607|-49.19396832607|-49.19396832607|-49.19396832607|-49.19396832607|-49.219738741403|-49.219738741403|-49.219738741403|-49.219738741403|-49.219738741403|-49.219738741403|-49.219738741403|-49.219738741403|-49.310966114386|-49.310966114386|-49.310966114386|-49.310966114386|-49.310966114386|-49.310966114386|-49.310966114386|-50.774962111958|44.458836231625|44.458836231625|44.458836231625|44.458836231625|44.458836231625|44.458836231625|44.458836231625|44.458836231625|44.458836231625|44.458836231625|44.458836231625|44.390374777489|43.652683732163|43.652683732163|43.155760338186|42.483621970679||41.886681140734|41.886681140734|41.886681140734|41.886681140734|41.620897786464|41.620897786464|41.620897786464|41.620897786464|41.413220423952|40.666998356084|40.666998356084|40.509999241542|39.431666018909|39.304818571148|39.304818571148|39.304818571148|39.304818571148|39.304818571148|39.304818571148|39.304818571148|39.304818571148|39.304818571148|39.304818571148|39.304818571148|39.304818571148|39.304818571148|39.304818571148|39.304818571148|39.304818571148|39.304818571148|39.304818571148|39.304818571148|39.304818571148|39.304818571148|39.304818571148|38.134395806139|38.134395806139|38.134395806139|38.125582435746|38.125582435746|38.125582435746|38.039163210312|38.039163210312|38.039163210312|38.039163210312|38.025134502492|38.025134502492|38.025134502492|38.025134502492|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.939297645271|37.09977718744|36.791971592476|36.234969037959|35.74496554687|35.337184898879|35.147427021162|34.941032659893|34.493279578587|34.493279578587|34.493279578587|34.493279578587|34.493279578587|34.493279578587|34.493279578587|34.493279578587|34.493279578587|33.864545100879|33.864545100879|33.77135029981|33.77135029981|33.150056562777|33.150056562777|33.150056562777|33.150056562777|32.493951914438|31.052724756276|30.820271998337|30.820271998337||30.820271998337|30.820271998337|30.820271998337|30.820271998337|30.820271998337|29.367444088315|29.367444088315|29.367444088315|||29.367444088315|29.367444088315|29.367444088315|29.367444088315|29.367444088315|29.367444088315|29.367444088315|29.367444088315|29.367444088315|29.367444088315|29.204937884383|28.803750645069|28.803750645069|28.803750645069|28.803750645069|28.803750645069|28.803750645069|27.483610509664|27.45301089164|27.45301089164|27.45301089164|27.45301089164||27.45301089164|27.45301089164|27.45301089164|27.45301089164|27.45301089164|27.45301089164|27.45301089164
10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.943619762618|19.943619762618|19.943619762618|19.943619762618|19.943619762618||19.943619762618|19.943619762618|19.943619762618|19.943619762618|19.943619762618|19.943619762618|19.943619762618|19.943619762618|19.943619762618|19.943619762618|19.943619762618|19.943619762618|19.943619762618
10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP||0.85837255885572|0.85837255885572|0.85522768294687|0.85522768294687|0.85522768294687|0.85522768294687|0.85522768294687||0.84141963163874|0.83752182170044|0.83407013338154|0.83407013338154|0.83135572320162|0.8306174603429|0.82990827795825|0.82959410231128|0.82959410231128|0.82959410231128|0.82959410231128|0.82959410231128|0.82959410231128|0.82959410231128|0.82959410231128|0.82959410231128|0.82959410231128|0.82959410231128|0.82959410231128|0.82959410231128|0.82959410231128|0.82959410231128|0.82959410231128|0.82911672500131|0.82911672500131|0.82911672500131|0.82911672500131||0.82911672500131|0.82911672500131|0.82911672500131|0.82911672500131|0.82911672500131|0.81551472509324|0.81551472509324|0.81551472509324|0.81551472509324||0.81551472509324|0.81551472509324|0.81551472509324|0.81551472509324|0.81551472509324|0.81551472509324|0.81551472509324|0.81551472509324|0.81551472509324|0.81551472509324|0.81551472509324|0.81551472509324|0.81551472509324|0.81551472509324|0.79290523754689|-0.81537010140953|-0.81537010140953|-0.81585570061063|-0.81585570061063|-0.81585570061063|-0.81585570061063|-0.81585570061063|-0.81844793367964|-0.81844793367964|-0.81844793367964|-0.81844793367964|-0.81844793367964|-0.81844793367964|-0.81844793367964|-0.81916401872369|-0.81916401872369|-0.81916401872369|-0.81916401872369|-0.81916401872369|-0.81916401872369|-0.81916401872369|-0.82396002488371|-0.82663242082967|-0.82663242082967|-0.82663242082967|-0.82663242082967|-0.83151580227454|-0.83151580227454|-0.83151580227454|-0.83151580227454|-0.83151580227454|-0.83151580227454|-0.83151580227454|-0.83151580227454|-0.83151580227454|-0.83151580227454|-0.83151580227454|-0.83151580227454|-0.83151580227454|-0.83151580227454|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81532713805767|0.81219678493707|0.80988447456449|0.80988447456449|0.80988447456449|0.80988447456449|0.80988447456449|0.80988447456449|0.80988447456449|0.80988447456449|0.80988447456449|0.80988447456449|0.80988447456449|0.80988447456449|0.80687165689567|0.80246850662871|0.79836855434395|0.79836855434395|0.79574282194748|0.79510314294116|0.78717019964606|0.78488832615171|0.78488832615171|0.78488832615171|0.78488832615171|0.78488832615171|0.77693147683975|0.77103498936624|0.76901518413183|0.76901518413183|0.76901518413183|0.76901518413183|0.76901518413183|0.76901518413183|0.75912795805001|-0.80823559182232|-0.80823559182232|-0.80823559182232|-0.80823559182232|-0.80823559182232|-0.82131730867035|-0.83215336255094|-0.83215336255094|-0.83215336255094|0.82463936307399|0.82463936307399|0.82463936307399||||0.82463936307399|0.82463936307399|0.82463936307399|0.82463936307399|0.82463936307399|0.82463936307399|0.82463936307399|0.82463936307399|0.82463936307399|0.82463936307399|0.8209326410555|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.81485152519629|0.80622391873913|-0.88986555153552|-0.88986555153552||||||-0.92440616548528|-0.92706238296815|-0.93868042326844|0.88365314155334|0.88365314155334|0.88365314155334|0.88365314155334|0.88365314155334|0.88365314155334|0.88365314155334|0.88365314155334|0.88365314155334|0.88365314155334|0.88365314155334|0.88365314155334|0.88365314155334
10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP|0.86677636239917|0.86677636239917|||0.86677636239917|0.86677636239917|0.86677636239917|0.86677636239917|0.86677636239917|0.86677636239917|0.86677636239917|0.86677636239917|0.86677636239917|0.86677636239917||0.86677636239917|0.85880849114213|0.85880849114213|0.85880849114213|0.81423164795012|0.77914628927542|0.75844773858477|0.75844773858477|0.75844773858477|0.75844773858477|0.75844773858477|0.75844773858477|0.75844773858477|0.75844773858477|0.75844773858477|0.74749351524424|0.74749351524424|0.74749351524424|0.74749280438503|-0.80820605345932|-0.80820605345932||-0.80820605345932|-0.80828450993661|-0.81226056898042|-0.82528951526135||-0.84032170706821|-0.84035743865517|-0.84039714041846|-0.84544124872041|-0.8479902608588|-0.85221141393479|-0.85829045833809|-0.86287101095735|-0.86287101095735|-0.86287101095735|-0.86878165867595|-0.86878165867595|-0.86878165867595|-0.86878165867595|-0.86878165867595|-0.86878165867595|-0.86878165867595|-0.86878165867595|-0.86878165867595|-0.86878165867595|-0.86878165867595|-0.86878165867595|-0.86878165867595|-0.86878165867595|-0.86878165867595|-0.86878165867595|-0.86878165867595|-0.86878165867595|-0.86878165867595|-0.86878165867595|-0.87697960233985|-0.89386622879569|-0.91026695169128|-0.91026695169128|-0.9136299534762|-0.91986661974193|-0.92485183613831|-0.94680630092833|-0.94680630092833|-0.94680630092833|-0.95992478027566|-0.95992478027566|-0.95992478027566|-0.95992478027566|-0.95992478027566|-0.97269419712737|-0.97465334977284||-0.97465334977284|-0.99489263191902|-1.0048806821316|-1.0143118506239|-1.0250687340416|-1.0434799206009|-1.0434799206009|-1.0583110497782|-1.0837513640098|-1.0837513640098|-1.0837513640098|-1.0837513640098|-1.0837513640098|-1.0837513640098|-1.0837513640098|-1.0837513640098|-1.0837513640098|-1.0837513640098|-1.0837513640098|-1.0837513640098|-1.0837513640098|-1.0837513640098|-1.0837513640098|||-1.0863904108132|-1.0893226850391|-1.101200854381|-1.101200854381|-1.108519588969||-1.108519588969|-1.1196973285246|-1.1196973285246||-1.1196973285246|-1.1196973285246|-1.1196973285246|-1.132997031694|-1.1390029906904|-1.1390029906904|-1.1390029906904|-1.1390029906904|-1.1390029906904|-1.1390029906904|-1.1390029906904|-1.1390029906904|-1.1390029906904|-1.1390029906904|-1.15944782227|-1.1599419948097|-1.1854911111721|1.0894216744752|1.0894216744752|1.0894216744752|1.0894216744752|1.0894216744752|1.0894216744752|1.0894216744752|1.0894216744752|1.0894216744752|1.0894216744752|1.0894216744752|1.0894216744752|1.0865796703598|1.0806441128807|1.0718093703583|1.0718093703583|1.0718093703583|1.0718093703583|1.0718093703583|1.0718093703583|1.0718093703583|1.0718093703583|1.0718093703583|1.0718093703583|1.064517736238|-1.1621717017411|-1.1621717017411|-1.1621717017411||-1.1621717017411|-1.1621717017411|-1.1621717017411|-1.1621717017411|-1.173524132649|-1.1811379230462|-1.2107087811323|-1.2130355492163|-1.2130355492163|-1.2278172721386|-1.2459080737962|-1.2504993302507|-1.2504993302507|-1.2504993302507|-1.2504993302507|-1.2625300539476|-1.2625300539476|-1.2744778408985||-1.276642059218|1.1638011621507|1.1638011621507|1.1638011621507|1.1638011621507|1.1638011621507|1.1638011621507|1.1638011621507|1.1638011621507|1.1638011621507|1.1638011621507|1.1638011621507|1.1253346521624|1.0931495713932||-1.1792781590601|-1.1792781590601|-1.1792781590601|-1.1792781590601|-1.1792781590601|-1.1792781590601||-1.1792781590601|-1.1792781590601|-1.1792781590601|-1.1792781590601|-1.1792781590601|-1.1792781590601|-1.1792781590601|-1.2130867837955|-1.2256520058368|-1.2276633990071|-1.2276633990071|-1.2276633990071|-1.2276633990071|-1.2276633990071|-1.2276633990071|-1.2276633990071|-1.2325473943195|-1.2325473943195|-1.288206679934|-1.288206679934|-1.2887428245413|||-1.2887428245413|-1.2887428245413|-1.2887428245413|-1.2887428245413|-1.2887428245413|-1.3097142667095|-1.3274602526338|-1.3288612170444||-1.3288612170444|-1.3288612170444|-1.3288612170444|-1.3288612170444|-1.3648457972458|-1.3986362187039|-1.3986362187039|-1.3986362187039
10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP|35.777788664342|35.777788664342|35.530876293713|35.117640326348|35.044926328824|35.044926328824|34.424918143138|34.041575714598|33.94897301622|33.846081129133|33.315440506356|33.315440506356|33.315440506356|32.947711673729|32.191680648878|32.191680648878|32.191680648878|32.191680648878|31.743549990668|31.743549990668|31.743549990668|31.743549990668|31.562277767409|30.721975297122|30.537500217367|30.537500217367|30.537500217367|30.537500217367|30.537500217367|30.537500217367|30.537500217367|30.537500217367|30.537500217367|30.537500217367|30.537500217367||||30.418703479088|30.418703479088|30.418703479088|30.418703479088|30.418703479088|30.395781643431|29.93975738159|-33.043753903839|-33.043753903839|-33.043753903839|-33.043753903839|-33.043753903839|-33.043753903839|-33.215282115376||-33.379413976436|-33.379413976436||-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436||-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436|-33.379413976436||-34.116015529374|-34.29024695095|-34.29024695095|-34.29024695095|-34.29024695095|-34.29024695095|-34.29024695095|-34.29024695095|-34.808607723277|30.026583344558|30.026583344558|30.026583344558|30.026583344558|30.026583344558|30.026583344558|30.026583344558|30.026583344558|30.026583344558|29.112870382842|28.595263647031|28.595263647031|28.595263647031|28.595263647031|28.595263647031|28.595263647031|26.86973738559|26.382840730373|26.382840730373|26.382840730373|26.382840730373|26.382840730373|26.382840730373|26.008711922636|25.843013247374|25.436681385971|25.241209897265|25.241209897265|25.241209897265|25.241209897265|25.241209897265|25.241209897265|25.241209897265|25.241209897265|||25.241209897265|25.241209897265|25.241209897265|24.65689988585|24.510150735047|24.510150735047|24.510150735047|24.400167483386|23.722280498472||23.722280498472|23.722280498472|23.715914604767|23.715914604767|23.715914604767|23.715914604767|23.715914604767|23.715914604767|23.531571783074|23.193298497623|23.193298497623||23.180305590036|23.180305590036|23.180305590036|23.180305590036|22.617006211151|21.863339853143|21.303125751324|21.303125751324|21.303125751324|21.303125751324|21.112659240473|21.112659240473|21.112659240473|21.112659240473|21.112659240473|21.112659240473|21.112659240473|21.112659240473|21.112659240473|21.112659240473|21.112659240473|20.93684355122|20.93684355122|20.93684355122|20.21871573508|-22.703794665956|||-22.703794665956|-22.703794665956|-22.703794665956|-22.703794665956|-22.703794665956|-22.703794665956|-22.703794665956|-23.498660294903|-23.637400857489|-23.847111851949|-24.669013719844|-25.354459582752|-25.762495575217|-25.762495575217||-25.762495575217|-26.430550427203|-26.745055034165|-27.244505911408||-28.052228430177||-28.502475927566|-28.794417591332|-29.446575186251|-29.480268821235|-29.480268821235|-29.480268821235|-29.480268821235|-29.480268821235|-29.493066490849|-29.493066490849|-29.493066490849|||-29.493066490849|-29.493066490849|-29.493066490849|-29.697851486957||-31.428168318841|-31.934075909823|-32.684946378358|-32.684946378358|-32.684946378358|29.9990947747|29.9990947747|29.9990947747|29.9990947747|29.9990947747|29.9990947747|29.9990947747|29.9990947747|29.9990947747|29.9990947747|29.846216416333|29.551351573703|29.049897022818|29.049897022818|29.049897022818|29.049897022818|29.049897022818
10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP|0.15625469807468||||0.15625469807468|0.15625469807468|0.15625469807468|0.15625469807468|0.15625469807468|0.15625469807468|0.15625469807468|0.15625469807468|0.15625469807468|0.15625469807468|0.15625469807468|0.15625469807468|0.15506077694322|-0.17874461265569|-0.17874461265569|-0.17874461265569|-0.17874461265569|-0.17874461265569|-0.17874461265569|-0.17874461265569|-0.17874461265569|-0.17888162241242|-0.17888162241242|-0.17888162241242|-0.17888162241242|-0.17888162241242|-0.17888162241242|-0.17888162241242|-0.17888162241242|-0.17888162241242|-0.17888162241242|-0.17888162241242||-0.18025736130897|-0.18045262404751|-0.18433625674327|||-0.18531805664388|-0.19257562044691|-0.19592813683036|-0.19592813683036|-0.19592813683036|0.17166267605095|0.17166267605095|0.17166267605095|0.17166267605095|0.17166267605095|0.17166267605095|0.17166267605095|0.17166267605095|0.17166267605095|0.17166267605095|0.17166267605095|0.16954395339206|-0.19540474972983|-0.19540474972983|-0.19540474972983|-0.19540474972983|-0.19540474972983|-0.19540474972983|-0.19540474972983|-0.19540474972983|-0.19540474972983|-0.19540474972983|-0.19540474972983|-0.19540474972983|-0.19540474972983|-0.19540474972983|-0.19540474972983|-0.19540474972983|-0.19540474972983|-0.19540474972983|-0.19540474972983|-0.19540474972983|-0.19540474972983|-0.19540474972983|-0.19877129130108||-0.19877129130108|-0.20170402190127|-0.20170402190127|-0.20170402190127|-0.20170402190127|-0.20170402190127|-0.20170402190127|-0.20550446334854|-0.20733388678553|-0.20733388678553|-0.20733388678553|-0.20733388678553|-0.21553765255348|-0.2191529458114|-0.21961438880458||-0.22341501452774|-0.22341501452774|-0.22341501452774||-0.22341501452774|-0.22341501452774|-0.22573889171911|-0.23120988878755|-0.23490110291925|-0.23490110291925|-0.24339011260631|-0.24648901598059|-0.25121000741812|-0.25453087573916|-0.25453087573916|-0.25547874758276|-0.26353193780485|-0.26392887878161|-0.26392887878161|-0.26392887878161|-0.26392887878161|-0.28325430273724|-0.29078255974267|-0.29464728973546|-0.29738587877527|-0.29980008395307|-0.29980008395307|-0.29980008395307|-0.29980008395307|-0.31050010457958|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847|0.26269405688847||0.26269405688847|0.26269405688847|0.25826069728434|0.25826069728434|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154|-0.28902004035154||-0.29602226749437||0.23918241867359|0.23918241867359|0.23918241867359|0.23918241867359|0.21675823887118|-0.25372065089226|-0.25372065089226|||-0.25372065089226|-0.25372065089226|-0.25372065089226|-0.25372065089226|-0.25372065089226|-0.25372065089226|-0.25372065089226|-0.25596739359565|-0.26435265615987||-0.27484506233949|-0.27484506233949|-0.27484506233949|-0.27484506233949|-0.27484506233949|-0.27484506233949|-0.27484506233949|-0.27484506233949|-0.28138340694396|-0.28353711860807|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.28645046038653|-0.28645046038653
10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP|2.6115962712648|2.6115962712648|2.6115962712648|2.6115962712648||2.6115962712648|2.6115962712648|2.6115962712648|2.6115962712648|2.5345513256261|-3.0051217304987|-3.0051217304987|-3.0440241879139|-3.1365729695379|-3.1365729695379|-3.1911922964585|-3.2518802255538|-3.2526447740028|-3.3046052816653|-3.314561367382|-3.3560581890662|-3.3560581890662|-3.3560581890662|-3.3914536069852||-3.4621706617123|-3.463025761731|-3.463025761731|-3.463025761731|-3.463025761731|-3.463025761731|-3.5141953506818|-3.5654949125041|-3.60335336898|-3.60335336898|-3.60335336898||-3.60335336898|-3.60335336898|-3.60335336898|-3.60335336898||-3.60335336898|-3.60335336898|-3.60335336898|-3.60335336898|-3.60335336898|-3.60335336898|-3.6120592617793|-3.6983991887617|-3.7563335000791|-3.7563335000791|-3.8195371560828|-3.8695413594528|-3.9207610556188|-3.9207610556188|-3.9207610556188|-3.9778733594222|-4.0750596473005|-4.0750596473005|-4.0983996865249||-4.1859995653338|-4.3304897449889|-4.3304897449889|-4.3304897449889|-4.3605442866659|-4.4381047470675|-4.7006718299241|-4.8396354804934|-4.9103539084007|-4.9103539084007|-4.9103539084007|-4.9103539084007|-4.9103539084007|-4.9103539084007|-4.9103539084007|-4.9103539084007|-4.9103539084007|-4.9103539084007|-4.9103539084007|-4.9103539084007|-5.0573377316318|-5.596208473612|4.9716563472911|4.9716563472911|-5.6778368176542|-5.6778368176542|-5.6778368176542|-5.6778368176542|-5.6778368176542|-5.6778368176542|-5.6859714442224|-5.6859714442224|-5.844051952515|-5.844051952515|-5.844051952515|-5.8922862508096|-5.8922862508096|-5.9474622119574|-5.9512311308152|-5.9512311308152|-5.9512311308152|-5.9512311308152|-6.0116010604706|-6.1562232373387|-6.2710815666152|-6.2896066739767|-6.2896066739767|-6.3115074451995|-6.4096629807579|-6.4096629807579|-6.4096629807579|-6.4096629807579|-6.4712923841595|-6.5325828193293|-6.5325828193293|-6.6900923647998|-6.7479112854525|-6.7479112854525|-6.7479112854525|-6.7479112854525|-6.9809903028856|-7.0555447873418||-7.133105072373|-7.1595612996086|-7.2531237859709|-7.3467708696624|-7.3467708696624|-7.3467708696624|-7.3467708696624|-7.3467708696624|-7.3467708696624|-7.3794932876719|-7.3794932876719|-7.3794932876719|-7.3794932876719|-7.3794932876719|-7.3794932876719|-7.3794932876719|-7.3794932876719|-7.3794932876719|-7.3794932876719|-7.3794932876719|-7.4033868149343|-7.4033868149343|-7.4943186525309|-7.5867432227624|-7.8758257882344|6.4441313034239|6.4441313034239|6.4441313034239|-7.3943114305307|-7.3943114305307|-7.3943114305307|-7.5006794427026|-7.5863103043358|-7.8571676584208|-7.8571676584208|-7.8571676584208|-7.8571676584208|-7.8571676584208|-7.8571676584208|-7.8571676584208||-7.8571676584208|-7.8571676584208|-7.8571676584208|-7.8571676584208|-7.8571676584208|-7.8571676584208|-7.8571676584208|-7.8571676584208|-7.8571676584208|-7.8571676584208||-8.0385194191363|-8.1466884225636|-8.2149313655197|-8.2993685367703|-8.3917503898573|-8.3917503898573|-8.3917503898573|-8.3917503898573|-8.3917503898573|-8.3917503898573|-8.3917503898573|-8.3917503898573|-8.5544761249106|-8.5544761249106|-8.7844175308591|-8.8357420463966|-9.1816576078652||7.6089881632938|7.6089881632938|7.6089881632938|7.6089881632938|7.6052583559626|7.6052583559626|7.6052583559626|7.6052583559626|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335|-8.8373357484335||-9.2425952431884|-9.3353836533457|-9.415906685375|-9.415906685375|-9.415906685375|-9.415906685375|-9.415906685375|-9.9029517634962|-10.365502249781|-10.926946467364|8.6681587502508|8.6681587502508|8.6681587502508|8.6681587502508|8.6681587502508|8.6625482556057|8.6109502438618|8.6109502438618|8.6109502438618|8.6109502438618|8.6109502438618|8.6109502438618|8.6109502438618|8.6109502438618|8.0100779140341|7.5157969594302|7.5157969594302|7.5157969594302|7.5157969594302|7.5157969594302|7.5157969594302
10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP|244.78913564207|244.54348404675|240.60387116305|||231.67096795895|225.96774217661|214.8530468629|-306.2141595254|-306.2141595254|-306.2141595254|-306.2141595254|-306.2141595254|-306.2141595254|-306.2141595254|-309.64711052519|-309.64711052519|-341.83012280576|-346.03718864909|-346.03718864909|-351.81909849899|-363.35455388777|-364.72728209752|-376.1414245528|-378.47520514787||-378.47520514787|-378.47520514787|-382.52800571985|-392.92000635539|-399.46667372822|-406.41193983877|-406.41193983877|-406.41193983877|-406.41193983877|-406.74313560342|||-406.74313560342|-411.38126178157|||-416.53473531286|-427.92748368096|-430.47498186773|-459.86109096414|367.19603434274|367.19603434274|367.19603434274|362.155597954|362.155597954|360.39510883778|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-408.9140873328|-412.46009703645|-430.17788559605|-444.30876177339|-450.23195752599|-453.55797225431|-453.55797225431|-469.73108028257|369.76419535882|369.76419535882|369.76419535882|369.76419535882|369.76419535882|365.84910595425|353.27678439361|334.0853159929|323.76146221433|314.84606912703|303.49563236337|295.21736929263|295.02738803937|295.02738803937|295.02738803937|295.02738803937|282.47825683873|282.47825683873|274.42028537637|272.80031708485|270.3146806793|270.3146806793|270.3146806793|270.3146806793|270.3146806793|270.3146806793|270.3146806793|270.3146806793|270.3146806793||270.3146806793|270.3146806793|270.3146806793|270.3146806793|270.3146806793|270.3146806793|270.3146806793|263.90520075478|262.33911194976|235.15456883306|231.06063203674|224.17848004082|205.08720004535||202.132345735|202.132345735|201.0594591701|201.0594591701|201.0594591701|194.25859156803|194.25859156803|193.50954618669|190.89949576299|181.77721751444|168.45847095537|168.45847095537|168.45847095537|168.45847095537|168.45847095537|164.77594193868|164.77594193868|164.77594193868|164.77594193868|164.77594193868|155.19549104298|149.32832338109|-165.02610924075|-165.02610924075|-165.02610924075|-165.02610924075|-165.02610924075|-165.02610924075|-165.02610924075|-166.22359165524|-166.22359165524|-167.08176850583|-167.75415079989|-167.75415079989|-167.75415079989||-167.75415079989|-167.75415079989|-170.5915441974|-170.5915441974|-179.82393799711|-180.79162932039|-180.79162932039|-180.79162932039|-180.79162932039|-181.39746550811|-181.39746550811|-181.39746550811|-181.39746550811|||-181.39746550811|-181.39746550811|-181.39746550811|-185.38607278679|||-186.76230309644|-189.56922566271|-193.29913962523|-195.81637808673|-195.81637808673|-195.81637808673|-197.74042009637|-201.32268899597|-205.96965443997|-209.43711517458|-209.43711517458|||-209.43711517458|-209.43711517458|-209.43711517458|-209.43711517458|-209.43711517458|-209.43711517458||-209.43711517458|-209.43711517458|-209.43711517458|-209.43711517458|-209.43711517458|-213.20790574953|-214.81850329332|-214.81850329332||-214.81850329332|-214.81850329332|-214.81850329332|-214.81850329332|-214.81850329332|-214.81850329332|-214.81850329332|-214.81850329332||||||||-220.32303790734|-220.32303790734|-220.32303790734|-220.32303790734|-220.32303790734|-220.32303790734|-220.32303790734|-220.32303790734|-220.32303790734|-220.32303790734|-225.69226434149|-233.99140482387|-234.76822758208|-236.98920447128|-236.98920447128|-236.98920447128
10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP||||||||-104.52187628774|-104.52187628774|-104.52187628774|-104.52187628774|-105.92986186376|-106.44429146836|-107.27258278497|-107.27258278497|-109.87509300055|100.06552608746|100.06552608746|100.06552608746|100.06552608746|100.06552608746|100.06552608746|99.011847935548|99.011847935548|99.011847935548|99.011847935548|99.011847935548|98.735386595054|95.65042955006|93.956034359278|-101.20875559066|-101.20875559066|-101.20875559066|-101.20875559066|-101.20875559066|-101.94564748142||-101.94564748142|-101.94564748142|-101.94564748142|-101.94564748142||-101.94564748142|-101.94564748142|-101.94564748142|-101.94564748142|-102.27849881223|-103.5487646533|-103.5487646533|-105.05974265745|-105.55831946477|-105.55831946477|-106.61480160934|-107.0331122211|-107.98123580122|-108.11803977914|-108.84017256684|-108.84017256684|-108.93352507426|-109.89836119362|-111.44190854081|-111.44190854081|-111.44190854081|-111.44190854081|-112.96323171201|-115.29247968001|105.39817134502|105.39817134502|105.39817134502|105.39817134502|105.39817134502|105.39817134502|105.39817134502|104.22019038335|100.9946559815|100.85517331278|99.03352590309|98.74303263385|-106.29780702999|-106.29780702999|-106.29780702999|-106.29780702999|-106.29780702999|-106.29780702999|-106.29780702999||-106.29780702999|-106.29780702999|-106.29780702999|-106.29780702999|-106.29780702999|-106.29780702999|-106.29780702999|-106.29780702999|-106.29780702999||-106.29780702999|-106.29780702999|-106.29780702999||-106.29780702999|-107.27534156829|-107.60844600385|-107.60844600385||-107.81883756663|-107.81883756663|-107.81883756663|-107.81883756663|-107.81883756663|-107.81883756663|-107.81883756663|-107.81883756663|-107.81883756663|-108.78992356226|-108.78992356226|-110.5721372914|-110.77424356963|-110.77424356963|-110.94042416004|-110.94042416004|-111.35047128893|-112.55607920992|-113.64564356658|-115.10627062953|-116.75696736615|-117.67440818461|-120.91311058813|-120.91311058813|-120.91311058813|-120.91311058813|-120.91311058813|-120.91311058813|-120.91311058813|-120.91311058813|-120.91311058813|-120.91311058813|-120.91311058813|-120.91311058813|-120.91311058813|-120.91311058813|-120.91311058813|-120.91311058813|-120.91311058813|-120.91311058813|-120.91311058813|-120.91311058813|-120.91311058813|112.34637337576|112.34637337576|112.34637337576|112.34637337576|112.34637337576|112.34637337576|112.34637337576|111.91263708418|110.37515231575|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-116.35423450268|-117.64359389187|-119.65954876875|-120.48283196527|-121.47571847564|-121.47571847564|-123.30635386183|-124.73315291584|-124.73315291584|-125.03683657315|-126.05165009031|-126.05165009031|-128.52961121146|116.1115893744|116.1115893744|116.1115893744||116.1115893744|115.90491445572|115.90491445572|115.90491445572|115.90491445572|115.1999049508|114.62898940833|114.62898940833|114.62898940833|114.62898940833|113.94887712036|113.88764124485|113.87515693872|112.97239659858|110.24710733175|106.66345259084|103.49790823173|103.49790823173|103.49790823173|103.49790823173||103.10878692414|101.8153188046|101.04296132319|101.04296132319|101.04296132319|-113.39326457014|-113.39326457014|-113.39326457014|-113.39326457014|-113.39326457014|-113.39326457014|-113.39326457014|-113.39326457014|-113.39326457014|-113.39326457014|-113.39326457014|-119.1758488442|-125.41760982689|||117.29159902355|117.29159902355|117.29159902355|117.29159902355|117.29159902355|117.29159902355|117.29159902355|117.29159902355|116.21288780394|114.79209755994|114.08723745427|114.08723745427|114.08723745427|114.08723745427|114.08723745427|114.08723745427|113.88201296882|113.88201296882|113.88201296882|113.86359625781
10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP|21.013580986481|20.803978386434|20.437754250138|20.188413321194|20.188413321194|20.188413321194|19.674121606848|19.674121606848|19.674121606848|19.674121606848|19.674121606848|19.674121606848|19.674121606848|19.674121606848|19.674121606848|19.674121606848|19.674121606848|19.674121606848|19.674121606848|19.674121606848|19.674121606848|19.674121606848|19.674121606848|19.674121606848|19.674121606848|19.674121606848|19.674121606848|19.674121606848|19.674121606848|19.674121606848|19.674121606848|19.449025088439|19.371138605685|19.023486915795|18.892763366929||||18.702711472304|18.702711472304|18.702711472304|18.702711472304|18.702711472304|18.580791033409|18.406435371661|17.929372656372|17.860779937004|17.860779937004|17.860779937004|17.860779937004|17.860779937004|17.860779937004||17.860779937004|17.860779937004||17.860779937004|17.860779937004|17.735257774786|17.735257774786|17.735257774786|17.735257774786|17.735257774786|17.735257774786|17.735257774786|17.735257774786|17.735257774786|17.54473014032|17.516366801385|-19.010719080241|-19.010719080241|-19.010719080241|-19.010719080241|-19.010719080241|-19.010719080241|-19.010719080241|-19.010719080241|-19.010719080241|-19.010719080241|-19.010719080241|-19.010719080241|-19.010719080241|-19.010719080241|-19.010719080241|-19.010719080241|-19.010719080241||-19.010719080241|-19.010719080241|-19.010719080241|-19.061910385855|-19.074580939915|-19.074580939915|-19.516201849675||17.913313604308|17.913313604308|17.913313604308|17.913313604308|17.913313604308|17.913313604308|17.913313604308|17.913313604308|17.913313604308|17.913313604308|17.913313604308|17.913313604308|17.913313604308|17.913313604308|17.913313604308|17.913313604308|17.913313604308|17.913313604308|17.913313604308|17.481458797403|17.096065457604|17.050080774181|17.050080774181|17.035672281804|17.035672281804|17.035672281804|17.035672281804|17.035672281804|17.035672281804|17.035672281804|17.035672281804|17.035672281804|17.035672281804|17.035672281804|17.035672281804|17.035672281804|17.035672281804|17.035672281804|17.035672281804|17.011940236227|17.011940236227|16.628175939738|16.628175939738|||16.628175939738|16.598982639297|16.598982639297|16.316245055905|16.316245055905|16.316245055905|16.316245055905|16.195827352461|15.767586243877||15.625095275518|15.50566101458|15.411846271117|15.363162693005|15.353513064894|15.209458791451|15.204954212724|14.983281632064|14.786979909074|14.485532967395|14.312386444255||14.312386444255|14.247095667703|14.189006931231|14.189006931231|14.054452135216|-15.645179589216|-15.645179589216|-15.645179589216|-15.645179589216|-15.645179589216|-15.645179589216|-15.645179589216|-15.645179589216|-15.72242210488|-16.069357798944|-16.564139298628|-16.564139298628|-16.564139298628|-16.782377432927|-17.102641581545|-17.112241128123|-17.112241128123|-17.112241128123|-17.112241128123|-17.308045443601|15.651448696137|||15.651448696137|15.651448696137|15.651448696137|15.651448696137|15.651448696137|15.651448696137|15.651448696137|15.651448696137|15.651448696137|15.561002296664|15.561002296664|15.561002296664|15.561002296664|15.561002296664||15.327779892611|15.327779892611|15.247533086856|-17.426456985604||-17.426456985604||-17.426456985604|-17.426456985604|-17.426456985604|-17.426456985604|-17.426456985604|-17.426456985604|-17.426456985604|-17.426456985604|-17.426456985604|-17.426456985604|-17.426456985604|||-17.426456985604|-17.426456985604|-17.426456985604|-17.884952502925||-18.894391860651|-19.232658216343|-19.547398272472|-19.735997190429|-19.79555266693|-20.339502793714|-20.532781051446|-20.688500653117|-20.688500653117|-20.688500653117|-20.688500653117|-20.688500653117|-20.688500653117|-20.688500653117|-20.688500653117|-20.798335033886|-21.27037139097|-21.388113742002|-21.388113742002|-21.681238126896|19.880671537573|19.880671537573
10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP|29.514655728462|29.514655728462|29.514655728462|29.514655728462|29.514655728462|28.74406204767|28.453401677553|27.845570010403|27.845570010403|27.845570010403|27.845570010403|27.845570010403|27.845570010403|27.845570010403|27.845570010403|27.845570010403|27.845570010403|27.349522187157|27.188357752609|27.045131740806|27.045131740806|26.781679984942|26.781679984942|26.781679984942|26.781679984942|25.829644491291|25.660301081457|-27.605590770215|-27.605590770215|-27.605590770215|-27.605590770215|-27.605590770215|-27.605590770215|-27.605590770215|-27.605590770215|-27.605590770215||-27.605590770215|-27.605590770215|-28.123988837634|25.780688155836|25.780688155836|25.780688155836|25.780688155836|25.780688155836|25.780688155836|25.780688155836|25.780688155836|25.387432059918|24.69270140294|-27.123747225055|-27.123747225055|-27.123747225055|-27.123747225055|-27.123747225055|-27.123747225055|-27.123747225055|-27.123747225055|-27.123747225055|-27.123747225055|-27.123747225055|-27.123747225055|-27.123747225055|-27.123747225055|-27.123747225055|-27.123747225055|-27.123747225055|-27.123747225055|-27.123747225055|-27.154502786542|-27.154502786542|-27.290558617805|-27.602843065498|-28.23649223142|25.117808220248|25.117808220248|25.117808220248|25.117808220248|25.117808220248|25.063769511638|25.063769511638|25.063769511638||25.063769511638|25.063769511638|24.465298736821|-27.437107307766|-27.437107307766|-27.437107307766|-27.437107307766|-27.437107307766|-27.95630705582|-27.95630705582|-27.95630705582|-29.001452792871|-29.478280558837|-29.861423296678|-29.967136059588|26.922343409386|26.922343409386|26.922343409386|26.922343409386|26.922343409386|26.922343409386|26.922343409386|26.922343409386|26.922343409386|26.644778417579|26.644778417579|26.644778417579|25.687531973512|-28.330229230758|-28.330229230758|-28.330229230758|-28.330229230758|-28.330229230758|-28.828183369426|-28.828183369426|-28.970204358397|-29.028004440001|-29.928004035477|-29.928004035477|-29.928004035477|-30.618893368513|28.683669073108|28.683669073108|28.683669073108|28.683669073108|28.683669073108|28.683669073108|28.157410178718|27.341566759278|26.541741059809|26.28000541337|26.28000541337|26.28000541337|26.28000541337|26.28000541337|26.28000541337|26.28000541337|26.089387508094|26.089387508094|26.089387508094|26.089387508094|25.861541319621|25.462823391769|24.704218634662|24.704218634662|24.704218634662|24.704218634662|24.704218634662|24.704218634662|24.659132172329|24.615701544796|23.765224523582|23.468208259823|23.468208259823|23.468208259823||23.468208259823|23.468208259823|23.468208259823|23.468208259823|23.468208259823|23.468208259823|23.468208259823|23.3568980368|22.852109607947|22.04456687955|-24.159524810087|-24.159524810087|-24.159524810087|-24.159524810087|-24.159524810087|-24.159524810087|-24.159524810087|-24.159524810087|-24.159524810087|-24.159524810087|-24.159524810087|-24.159524810087|-24.19924027104|-24.19924027104|-24.19924027104|||-24.19924027104|-24.19924027104|-24.19924027104|-24.19924027104|-24.413600250293|-25.0306676187|-25.052963605399|-25.475024639981|-25.475024639981|-25.475024639981|-25.572249345666|-25.647469038681|-25.647469038681||-25.647469038681|-25.647469038681|-25.647469038681|-25.647469038681|-25.647469038681|-25.647469038681|-25.647469038681|-25.647469038681|-25.968298482581|-26.315886762059|-26.378762857026||-26.574179799365|-26.812580144592|-26.812580144592|-26.812580144592|-26.812580144592||-26.812580144592|-27.135088642646|-27.562321036181|-28.102580009921|-28.723976915659|-29.522196577193|-29.559131455277|-29.559131455277|-30.087441346788|-30.087441346788|-30.087441346788|-30.087441346788|-32.048267891831|-33.358695829593|-33.358695829593|||-33.358695829593|-33.358695829593|-33.358695829593|-33.358695829593|-33.358695829593|-34.550020195663|30.426747537594|30.426747537594|30.426747537594|30.426747537594|30.364163320308|29.873514935976|29.239462531944|28.892735548968|28.404981060964|28.404981060964|28.089979193986
10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP|2037.1343770514|2033.2882238505|1933.9452303702|1933.9452303702|1933.9452303702|1933.9452303702|1933.9452303702|1933.9452303702|1933.9452303702|1933.9452303702|1933.9452303702|1933.9452303702|1933.9452303702|1933.9452303702|1933.9452303702|1933.9452303702|-2207.4829888277|-2207.4829888277|-2207.4829888277||-2207.4829888277|-2207.4829888277|-2224.1532720916|-2290.0547696298|-2290.0547696298|-2297.2885840939||-2334.8207032467|-2349.9730768496|-2379.636711365|-2405.474031508|-2438.7767966192|-2442.7130151237|-2456.8654299573|-2456.8654299573|-2456.8654299573|-2456.8654299573|-2456.8654299573|-2456.8654299573|-2456.8654299573|-2456.8654299573||-2470.7788450958|-2470.7788450958|-2477.0554770425|-2477.0554770425|-2480.592596802|-2480.592596802|-2483.7804433913|-2483.7804433913|-2483.7804433913|-2483.7804433913|-2483.7804433913|-2483.7804433913|-2483.7804433913|-2483.7804433913|-2483.7804433913|-2483.7804433913|-2483.7804433913|-2483.7804433913|-2483.7804433913|-2483.7804433913|-2483.7804433913|-2483.7804433913|-2483.7804433913|-2505.8116308949|2311.7516391623|2311.7516391623|2311.7516391623|2311.7516391623|2311.7516391623|2311.7516391623|2311.7516391623|2311.7516391623|2311.7516391623|2311.7516391623|2311.7516391623||2311.7516391623|2311.7516391623|2311.7516391623|2311.7516391623|2311.7516391623|2311.7516391623|2311.7516391623|-2451.2018902875|-2451.2018902875||-2451.2018902875|-2451.2018902875|-2451.2018902875|-2451.2018902875|-2451.2018902875|-2464.7910814393|-2475.3455592381|-2496.3173043183|-2514.3525603537|-2546.3805982012|-2551.2991176451|-2551.2991176451|-2551.2991176451||-2551.2991176451|-2551.2991176451|-2551.2991176451|-2551.2991176451|-2551.2991176451|-2551.2991176451|-2551.2991176451|-2551.2991176451|-2551.2991176451|-2551.2991176451|-2551.2991176451|-2551.2991176451|-2551.2991176451|-2551.2991176451|-2555.9101795449|-2566.2390666819|-2567.8298308212|-2567.8298308212|-2567.8298308212|-2567.8298308212|-2567.8298308212|-2567.8298308212|-2567.8298308212|-2567.8298308212|-2567.8298308212||-2567.8298308212|-2567.8298308212|-2567.8298308212|-2567.8298308212|-2567.8298308212|-2567.8298308212|-2567.8298308212||-2567.8298308212|-2567.8298308212|-2567.8298308212|-2567.8298308212|-2585.6441615245|-2589.3102445758|-2664.4280495286|-2716.7256105874|-2770.0728762386|-2862.8704792767|-2862.8704792767|-2862.8704792767|-2862.8704792767|-2906.8116680548|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2705.1561531738|2689.2345793728|2686.8029933249|2686.8029933249|2686.8029933249|2686.8029933249|2686.8029933249|2686.8029933249|2686.8029933249|2686.8029933249|2686.8029933249|2686.8029933249|2686.8029933249|2686.8029933249|2686.8029933249|2666.1609604993|2666.1609604993|2666.1609604993|2666.1609604993|2666.1609604993|2666.1609604993|2666.1609604993|2666.1609604993|2666.1609604993|2666.1609604993|2666.1609604993|2631.6732840183|2617.5092424423|2616.3825295799|2597.247203548|2581.3581260126|2578.5019754736|2578.5019754736|2526.440997054|2483.8178233326|2462.1696924833|2445.9047717289|2445.9047717289|2445.9047717289|2445.9047717289|2445.9047717289|2445.9047717289|2445.9047717289||2445.9047717289|2445.9047717289|2434.8528918779|2434.8528918779|2434.8528918779|2434.8528918779|2434.8528918779|2434.8528918779||2434.8528918779|2434.8528918779|2434.8528918779||2434.8528918779||2434.8528918779|2434.8528918779|2434.8528918779|2434.8528918779|2434.8528918779|2434.8528918779|2434.8528918779||2434.8528918779|2434.8528918779|2434.8528918779|2434.8528918779|2434.8528918779|2371.1894111143|-2702.8218070661|-2702.8218070661|-2702.8218070661|-2702.8218070661||-2702.8218070661|-2702.8218070661|-2702.8218070661|-2702.8218070661|-2702.8218070661|-2702.8218070661
10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP||||||||58.708106103889|58.708106103889|58.708106103889|58.708106103889|58.708106103889|58.708106103889|58.708106103889|58.708106103889|58.708106103889|58.708106103889|58.708106103889|58.708106103889|58.708106103889|57.594092978152|57.594092978152|57.594092978152|57.594092978152|57.594092978152|56.310104199154|53.261226887949|-58.107124769825|-58.107124769825|-58.279165223963|-58.279165223963|-59.543519501031|-60.540138057821|-60.540138057821|-60.540138057821|-60.540138057821||-60.540138057821|-60.589040336734|-60.872634040287|-60.872634040287||-60.872634040287|-60.872634040287|-60.872634040287|-60.872634040287|-60.872634040287|-60.872634040287|-60.872634040287|-60.872634040287|-60.872634040287|-60.872634040287|-60.872634040287|-60.872634040287|-60.872634040287|-60.872634040287|-60.872634040287|-60.872634040287|-60.872634040287|-60.872634040287|-60.872634040287|-60.872634040287|-60.872634040287|-60.872634040287|-60.872634040287|-61.019318217508|-61.019318217508|-61.019318217508|-62.054798994321|-62.084556651581|-62.084556651581|-62.084556651581|-62.084556651581|-62.084556651581|-62.084556651581|-62.084556651581|-62.084556651581|-62.084556651581|-63.849505186598|-64.243772414242|-64.243772414242|-64.243772414242|-64.243772414242|-64.243772414242|-64.243772414242||-64.243772414242|-64.243772414242|-64.243772414242|-64.243772414242|-64.631970408795|-65.186105057533|-65.186105057533||-65.186105057533||-67.278606890699|-67.278606890699|-67.278606890699||-67.278606890699|-68.415120971491|-69.095826476064|-69.095826476064||-69.834252826866|63.703093658104|63.703093658104|63.703093658104|63.703093658104|63.703093658104|63.703093658104|63.703093658104|63.703093658104|63.703093658104|63.703093658104|63.703093658104|63.703093658104|63.703093658104|63.703093658104|63.703093658104|63.703093658104|63.703093658104|63.703093658104|63.703093658104|63.703093658104|61.664551136907|60.62727522631|59.808085704066|59.648213219742|59.648213219742|59.648213219742|59.648213219742|59.648213219742|59.648213219742|59.504582705444|59.504582705444|58.503189245793|58.503189245793|57.214655734801|55.666283768309|55.168092482501|55.014549194899|54.310609962241|53.328454920204|-57.708557820632|-57.708557820632|-57.708557820632|-57.708557820632|-57.708557820632|-57.708557820632|-57.708557820632|-57.708557820632|-57.708557820632|-57.708557820632|-57.708557820632|-57.708557820632|-57.708557820632|-57.708557820632|-57.747061392345|-57.747061392345|-57.747061392345|-58.463402691459|-58.714890099207|-59.677657657905|-61.764063047087|-62.515509397792|-62.515509397792|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948||57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.337002759948|57.307778470797|55.575309030527|55.250383544255|55.250383544255|55.167097406975|55.167097406975|55.167097406975|55.167097406975|55.167097406975|55.167097406975||54.385662641119|52.155756219903|-60.222360587121|-60.222360587121|-60.222360587121|-60.222360587121|-60.222360587121|-60.222360587121|-60.222360587121|-60.222360587121|-60.222360587121|-60.222360587121|-60.222360587121|-60.222360587121|-61.377914305088|-61.377914305088|-64.986571068628|-69.240634435927|||-73.222927617271|-73.986589166013|-75.679545637068|-79.732827977005|-81.658695039554|-81.961500455062|-81.961500455062|-81.961500455062|-81.961500455062|-82.685793027415|-82.685793027415|-82.685793027415|-82.685793027415|-82.685793027415|-82.952526445107|-82.952526445107|-82.952526445107|-85.452807076459|-86.875338059537|-90.217046187842
10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP|-0.87828538996742||||-0.87828538996742|-0.87828538996742|-0.87828538996742|-0.87828538996742|-0.87828538996742|-0.87828538996742|-0.87828538996742|-0.87828538996742|-0.87828538996742|-0.87828538996742|-0.87828538996742|-0.87828538996742|-0.87828538996742|-0.87828538996742|-0.87828538996742|-0.87828538996742|-0.88030894942562|-0.88030894942562|-0.88030894942562|-0.88030894942562|-0.88030894942562|-0.88030894942562|-0.88030894942562|-0.88030894942562|-0.88030894942562|-0.88312103624123|-0.88402335704452|-0.891692625826|-0.89186729338726|-0.89186729338726|-0.89186729338726|-0.89186729338726||-0.89263032704549|-0.89347814222129|-0.8944201590833|||-0.90546683494879|-0.90662981872904|-0.9077256948894|-0.9077256948894|-0.9077256948894|-0.9077256948894|-0.91636187844208|-0.91666192930916|-0.91666192930916|-0.91666192930916|-0.91666192930916|-0.92017992251426|-0.9256390550056|-0.9256390550056|-0.9256390550056|-0.9256390550056|-0.9256390550056|-0.9256390550056|-0.9256390550056|-0.9256390550056|-0.9256390550056|-0.9256390550056|-0.9256390550056|-0.9256390550056|-0.93057877779808|-0.93057877779808|-0.93057877779808|-0.93057877779808|-0.93057877779808|-0.93057877779808|-0.93057877779808|-0.93057877779808|-0.93057877779808|-0.93057877779808|-0.93057877779808|-0.93057877779808|0.89503073207997|0.89503073207997|0.89503073207997|0.89503073207997||0.89503073207997|0.89503073207997|0.89503073207997|0.89503073207997|0.89503073207997|0.89503073207997|0.89503073207997|0.89503073207997|0.89503073207997|0.89503073207997|0.89503073207997|0.89503073207997|0.89503073207997|0.89503073207997|0.89503073207997|0.89503073207997|0.89503073207997|0.89503073207997|0.89503073207997||0.89503073207997|0.89503073207997|0.89503073207997|0.89503073207997|0.89503073207997|0.89503073207997|0.89503073207997|0.89503073207997|0.89503073207997|0.89503073207997|0.89503073207997|0.88777086498399|0.88777086498399|0.88777086498399|0.88777086498399|0.88777086498399|0.88777086498399|0.88530094493384|0.88477882267099|0.88285102219349|0.88285102219349|0.88285102219349|0.88285102219349|0.88285102219349|0.88285102219349|0.88285102219349|0.88228951440762|0.88228951440762|0.88228951440762|0.88228951440762|0.88228951440762|0.88228951440762|0.88228951440762|0.88228951440762|0.87143279828971|0.86048089043239|0.85942320443898|0.85020830516316|0.85020830516316|0.85020830516316|0.85020830516316|0.85020830516316|0.85020830516316|0.85020830516316|0.85020830516316|0.85020830516316|0.85020830516316|0.83912031059241|0.82841770578693|0.82841770578693|0.82841770578693|0.82841770578693|0.81824191664404|0.81582436467482|0.81220765129464|0.81220765129464|0.81220765129464|0.80800848554392|0.78056500301117|0.77618333085107|0.77090948841506|0.77090948841506|0.77090948841506|0.77090948841506|0.77090948841506||0.77090948841506|0.75545498421384|0.75089900323398|0.75089900323398|0.75089900323398|0.75089900323398|0.75089900323398|0.75089900323398|0.75089900323398|0.75089900323398|0.75089900323398|0.75089900323398|0.75089900323398|0.73210998518209|0.7129000165169|0.70956789756406|0.70956789756406|0.70956789756406|0.70674210681505|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.70138261724382|0.69558656887302|-0.76833552706429|-0.76833552706429|-0.76833552706429|-0.76833552706429||-0.76833552706429||-0.76833552706429|-0.76833552706429|-0.76833552706429|-0.76833552706429|-0.76833552706429|-0.76833552706429|-0.76833552706429|||-0.76833552706429|-0.76833552706429|-0.77815058483226|-0.78266436165081|-0.78266436165081|-0.78266436165081|-0.78266436165081|-0.81240483462266|-0.8526720364828||-0.86712598088581|-0.86712598088581|-0.88180663721649|-0.88811848712064|-0.89068721347492|-0.89354135386857|-0.89671262097262|-0.90023625108823|-0.91415141592671|-0.93683490234669|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159|0.86860743092159
10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP|36.038331564981|35.598146183312|35.1436991189||35.1436991189|34.94124477583|34.94124477583|34.94124477583|34.94124477583|-38.630186227372|-38.630186227372|-38.630186227372|-38.757533129899|-38.757533129899|-38.757533129899|-38.757533129899|-39.338927437695|-39.473809111816|-40.282009191758|-40.80223069748|-41.23169394689|-41.23169394689|-41.23169394689|-41.23169394689|-41.23169394689|-41.23169394689|-41.23169394689|-41.23169394689|-41.23169394689|-41.23169394689|-41.23169394689|-41.23169394689|-41.23169394689|-41.23169394689|-41.23169394689|-41.23169394689||||-41.23169394689|-41.23169394689|||37.727091712638|37.727091712638|37.727091712638|37.727091712638|37.727091712638|37.727091712638|37.727091712638|37.727091712638|37.727091712638|37.727091712638|37.727091712638||37.727091712638|37.727091712638|37.727091712638|37.489619760951|37.489619760951|37.377355925728|36.791506626528|35.987972792187|35.987972792187|35.058857555962|34.754287529628|34.688097636612|34.036803381303|34.036803381303|34.036803381303|34.036803381303|34.036803381303|-40.247231611498|-40.247231611498|-40.247231611498|-40.247231611498|-40.247231611498|-40.247231611498|-40.247231611498|-40.247231611498||-40.247231611498|-40.247231611498|-40.247231611498|-40.247231611498|-40.247231611498|-40.247231611498|-40.247231611498|-41.741368118135|-42.876519749792|-43.823480598023|-43.823480598023|-44.002308494128|-44.002308494128|-44.002308494128|-44.002308494128|-45.394396274723|41.471683282221|41.471683282221|41.471683282221|41.471683282221|41.471683282221|41.471683282221|41.471683282221|41.471683282221|41.471683282221|41.471683282221|41.471683282221|41.471683282221|41.318537997498|41.287263975423|41.255292373544|40.225260740779|40.225260740779|40.225260740779|40.225260740779|40.225260740779|40.205846157628|39.425940132757|39.045488782083|38.965534883405|38.965534883405|38.965534883405|38.965534883405|38.965534883405|38.965534883405|38.965534883405|38.965534883405|38.965534883405||38.965534883405||38.867944488881|38.867944488881|38.672716098756|38.302428299668|38.302428299668|37.572143826752|36.944617327327|36.944617327327|36.944617327327|36.944617327327|36.944617327327|36.944617327327|36.944617327327|36.944617327327|36.944617327327|36.944617327327|36.944617327327|36.944617327327|36.944617327327|35.7829054288|34.781006964482|33.887195465632|33.887195465632|33.887195465632|33.887195465632|33.887195465632|33.887195465632|33.56355060214|33.335509960146|33.335509960146|33.335509960146|33.335509960146|33.335509960146|33.335509960146|33.335509960146|33.335509960146|33.335509960146|33.335509960146|32.7604777998|32.7604777998|32.7604777998|32.7604777998|32.7604777998|32.7604777998|32.406087419089|32.10676396853|31.640848726766|31.214936638487|31.214936638487||30.961040921358|30.817822822098|30.555916238895||30.153796329621|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936|30.004922629936||29.733247281825|29.675829465428|29.579185733934|29.579185733934|29.579185733934|29.579185733934||29.579185733934|29.579185733934|29.579185733934|29.037985229646|28.181094699607|27.5317708712|27.199191276804|27.115766940928|||26.711964327336|26.396626479362|25.818474353391|24.909415842248|-28.333247963284||-28.333247963284|-28.333247963284|25.852379159648|25.852379159648|25.852379159648||25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.852379159648|25.633199617287|25.397998833017
10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP|5431.2587908558|5431.2587908558|5431.2587908558|5431.2587908558|5431.2587908558|5431.2587908558|5431.2587908558|5431.2587908558|5431.2587908558|5349.9819898398|5340.7022109331|5283.7524565923|5251.2805073248|5201.0616748054|-5608.5149584846|-5608.5149584846|-5608.5149584846|-5608.5149584846|-5608.5149584846||-5608.5149584846|-5608.5149584846|-5608.5149584846|-5675.1555094273|-5712.4783438081|-5741.0118027864||-5741.0118027864|-5741.0118027864|-5741.0118027864|-5768.5131142071|-5854.0979046745|5415.2118288632|5415.2118288632|5415.2118288632|5415.2118288632|5415.2118288632|-5592.8256053586|-5592.8256053586|-5592.8256053586|-5592.8256053586||-5592.8256053586|-5592.8256053586|-5592.8256053586|-5592.8256053586|-5592.8256053586|-5654.084005954|-5717.6488955045|-5731.9987727828|-5745.4151515836|-5745.4151515836|-5789.679199486|-5789.679199486|-5868.9213327622|-5926.3848141802|-5983.9831268669|-6040.6201409632|-6073.8834899592|-6100.2038777324|-6178.2265308138|-6188.8072564598|-6210.7858405108|-6239.3453783454|-6306.022642606|-6381.66404734|-6537.3211637111|-6537.4401819012|-6585.8779798902|5994.675808087|5994.675808087|5994.675808087|5994.675808087|5994.675808087|5994.675808087|5994.675808087|5994.675808087||5994.675808087|5994.675808087|5994.675808087|5994.675808087|5689.0286756522|-5859.3292492753|-5879.1436103059|-5882.7531984965|-5882.7531984965||-5882.7531984965|-5882.7531984965|-5882.7531984965|-5882.7531984965|-5882.7531984965|-5893.6428376499|-5893.6428376499|-5907.6587084999|-5938.7318983333|-5984.1695968064|-5984.1695968064|-5984.1695968064|-5984.1695968064||-5984.1695968064|-5984.1695968064|-5984.1695968064|-5984.1695968064|-5984.1695968064|-5984.1695968064|-5984.1695968064|-5984.1695968064|-5984.1695968064|-5984.1695968064|-5984.1695968064|-5984.1695968064|-5984.1695968064|-5984.1695968064|-5984.1695968064|-5984.1695968064|-5984.1695968064|-5984.1695968064|-5984.1695968064|-5984.1695968064|-5984.1695968064|-5984.1695968064|-5984.1695968064|-5984.1695968064|-6028.5773297848||-6174.1191080725|-6174.1191080725|-6174.1191080725|-6207.2990089694|-6234.8044544105|-6252.1536474204|-6252.1536474204||-6258.455470448|-6258.455470448|-6258.455470448|-6258.455470448|-6258.455470448|-6258.455470448|-6302.5060782756|-6326.9511980839|-6456.1402200933|-6471.8224667703|-6592.9971853003|-6814.857983667|6465.1565559106|6465.1565559106|6465.1565559106|6465.1565559106|6403.9836380135|6403.9836380135|6403.9836380135|6403.9836380135|6403.9836380135|6381.9262644595|6341.6125160661|6320.5571976979|6320.5571976979|6320.5571976979|6320.5571976979|6320.5571976979|6320.5571976979|6320.5571976979|6320.5571976979|6320.5571976979|6126.5079974421|-6578.3081265048|-6578.3081265048|-6578.3081265048|-6578.3081265048|-6578.3081265048|-6578.3081265048|-6612.6479183387|-6617.3310203764|-6710.0622448626|-6721.5691609585|-6753.5768455094|-6815.1409394549|-6911.5033235212|-6911.5033235212|-6911.5033235212|-6911.5033235212|-6911.5033235212|-6911.5033235212|-6911.5033235212|-7060.3092483569|6506.1290555172|6506.1290555172|6506.1290555172|6506.1290555172|6506.1290555172|6506.1290555172|6415.032283908|6349.9803154533|6345.4983751074|6345.4983751074|6345.4983751074|6303.6926390082|6245.6029322314|6184.364369146|6142.4604101622|6102.5393446247|6022.6257341045|6022.6257341045|5983.1712759968|5983.1712759968|5983.1712759968|5983.1712759968||5983.1712759968|5983.1712759968|5983.1712759968|5983.1712759968|5983.1712759968|5983.1712759968|5857.9958622187|5757.0509580208||5720.8155522244|5720.8155522244|5720.8155522244||5720.8155522244||5720.8155522244|5720.8155522244|5720.8155522244|5720.8155522244|5720.8155522244|5720.8155522244|5720.8155522244||5720.8155522244|5720.8155522244|5720.8155522244|5665.739258331|-6227.1297726267|-6227.1297726267|-6227.1297726267|-6227.1297726267|-6227.1297726267|-6227.1297726267||-6227.1297726267|-6248.7998178926|-6272.1526025629|-6469.0084255907|-6578.9538062119|-6581.6824605288
10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP|-9.1511703429402||||-9.3863002390532|8.3933668313656|8.3933668313656|8.3933668313656|8.3753910518764|8.3753910518764|7.9671014124683|7.9112430294065|7.9112430294065|7.9112430294065|7.9112430294065|7.9112430294065|7.9112430294065|7.9112430294065|7.9112430294065|7.9112430294065|7.9112430294065|7.9112430294065|7.7831419169063|7.7831419169063|7.7831419169063|7.7831419169063|7.7831419169063|7.7831419169063|7.7831419169063|7.7831419169063|7.6907135843298|7.5963163793563|-8.4386027429638|-8.4386027429638|-8.4386027429638|-8.4386027429638||-8.4386027429638|-8.4386027429638|-8.4386027429638|||-8.4386027429638|-8.4386027429638|-8.4386027429638|-8.4386027429638|-8.4386027429638|-8.4386027429638|-8.4386027429638|-8.4386027429638|-8.4386027429638|-8.4386027429638|-8.4386027429638|-8.5578920150396|-8.612102458278|-8.6790459135918|-8.6790459135918|-8.6790459135918|-8.6790459135918|-8.6790459135918|-8.6790459135918|-8.6790459135918|-8.6923795878575|-8.6923795878575|-8.6923795878575|-8.6923795878575|-8.9143104221739|-8.9309011196999|-9.073373391736|-9.073373391736|-9.073373391736|-9.073373391736|-9.073373391736|-9.073373391736|-9.073373391736|-9.073373391736|-9.073373391736|-9.073373391736|-9.1325701484797|-9.1325701484797|-9.1325701484797|-9.2245221943456||-9.5872471962591|-9.7341635662339|-9.8214366767168|8.8148606236467|8.8148606236467|8.8148606236467|8.8148606236467|8.8148606236467|8.8148606236467|8.8148606236467|8.8148606236467|8.8148606236467|8.8148606236467|8.8148606236467|-9.3729830399122||-9.3729830399122|-9.3729830399122|-9.4166482968425||-9.5534972662502|-9.5753059380797|-9.5753059380797|-9.755895454966|8.8335996832824|8.8335996832824|8.8335996832824|8.8335996832824|8.8335996832824|8.8335996832824|8.8335996832824|8.8335996832824|8.8335996832824|8.8335996832824|8.8335996832824|8.8335996832824|8.8335996832824|8.8335996832824|8.8335996832824|8.8335996832824|8.8335996832824|8.8335996832824|8.8335996832824|8.8335996832824|8.8335996832824|8.6754863389693|8.6754863389693|8.6754863389693|8.5738739049393|8.5677847415214|8.5677847415214|8.5677847415214|8.5677847415214|8.566427763966|8.529363641769|8.4604043007231|8.3093382517868|8.2475979240265|8.2034425107998|8.1004916129689|7.8408990620677|7.8408990620677|7.8408990620677|7.8408990620677|7.8408990620677|7.8408990620677|7.7687764431706|7.688084313789|7.5273165675435|7.3486847317256|6.874094397496|6.6267650310926|6.6267650310926|6.6267650310926|6.6267650310926|6.6267650310926|6.6267650310926|6.6267650310926|6.6267650310926|6.6267650310926|6.6267650310926|6.6267650310926|6.6267650310926|6.6267650310926|6.6267650310926||6.6267650310926|6.6267650310926|6.6267650310926|6.6208497887113|6.5933469706246|6.5933469706246|6.5933469706246|6.5409221067189|6.5409221067189|6.4965801122187|6.4923113057347|6.4603458189668|6.4326065937349|6.3806739824424|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.3136787576171|6.2434446216769|6.2434446216769|6.2434446216769|6.2434446216769|6.2154938513645|6.146104076903|6.0218566300458|6.0218566300458|5.9098407562117|-6.5851522612929||-6.5851522612929||-6.5851522612929|-6.5851522612929|-6.5851522612929|-6.5851522612929|-6.5851522612929|-6.5851522612929|-6.5851522612929|||-6.5851522612929|-6.5851522612929|-6.6076712700401|-6.6076712700401|-6.6076712700401|-6.6388561374412|-6.6388561374412|-6.6388561374412|-6.6576180597661||5.8006678857656|5.8006678857656|5.8006678857656|5.8006678857656|5.8006678857656|5.8006678857656|5.8006678857656|5.8006678857656|5.8006678857656|5.8006678857656|5.8006678857656|5.7368530209696|5.6592809818228|5.6130902923963|5.4439163962702|5.4439163962702|5.4439163962702|5.2879217367236|5.2879217367236|5.2443572129215|5.2397409206014
10336|980684|/equities/quality-houses-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP|33.876781647412|33.876781647412|33.876781647412|33.876781647412|33.876781647412|33.876781647412|33.876781647412|33.338645079631|33.187708257768|33.187708257768|32.865232440204|32.363591693475|32.326212060268|31.503568159006|31.356362181793|31.356362181793|31.356362181793|30.895959251335|30.108841120326|30.077087645574|30.077087645574|29.490097422118|28.402331346401|27.989256216561|27.914019686542|27.914019686542|26.626689176386|25.032988261983|24.692207053617|24.692207053617|24.634674287853|24.59186016301|24.53206672911||24.477982653562|24.477982653562||24.445536442801|24.411707794451|24.333496315107||||24.333496315107|24.333496315107|24.333496315107|24.333496315107|24.333496315107|24.333496315107|24.333496315107|24.333496315107|24.333496315107|24.333496315107|24.333496315107|24.308329616239|24.025922071327|23.833246932415|23.790274127753|23.736971943943|23.62552153398|23.62552153398|23.472801068639|23.11644580984|22.876226507293|22.876226507293|22.876226507293|22.876226507293|22.876226507293|22.876226507293|22.876226507293|22.830281088218|22.830281088218|22.458090064112|21.989213742403|21.989213742403|21.989213742403|21.989213742403|21.989213742403|21.989213742403|21.989213742403|21.989213742403|21.989213742403|21.989213742403||21.989213742403|21.989213742403|21.989213742403|21.989213742403|21.989213742403|21.989213742403|21.989213742403|21.989213742403|21.989213742403|21.928571823315|21.928571823315|21.928571823315|21.928571823315|21.928571823315|21.928571823315|21.928571823315|21.928571823315|21.928571823315|21.928571823315|21.928571823315|21.928571823315|21.928571823315|21.928571823315|21.928571823315|21.928571823315|21.928571823315|21.897501176774|21.897501176774|21.897501176774|21.897501176774|21.897501176774|21.897501176774|21.897501176774|21.897501176774|21.897501176774|21.897501176774|21.897501176774|21.897501176774|21.897501176774|21.897501176774|21.897501176774|21.897501176774|21.897501176774|21.897501176774|21.897501176774|21.897501176774|21.748890398681|21.748890398681|21.623857455562|21.623857455562|21.623857455562||21.623857455562|21.348713728026|21.348713728026|21.291904074434|21.173225939808|20.9980291399|20.800032831192|20.378924715254|20.358472705319|20.358472705319|20.358472705319|20.358472705319|20.358472705319|20.358472705319|20.358472705319|20.358472705319|20.358472705319|20.358472705319|20.358472705319|20.358472705319|20.104969740393|19.973299503859|19.930333455995|19.840781616816|19.840781616816|19.544202406813|19.381334392682|19.267039396647|19.054121691361|19.054121691361|19.012358248648|18.995909468377|18.995909468377|18.995909468377|18.862234167385|18.862234167385|18.862234167385|18.862234167385|18.862234167385|18.862234167385|18.862234167385|18.862234167385|18.862234167385|18.862234167385|18.862234167385|18.862234167385|18.654148265309|18.486693503874||18.486693503874|18.486693503874|18.486693503874|18.486693503874|18.486693503874|18.486693503874|18.486693503874|18.469659516566|18.330389957376|18.330389957376|18.330389957376|18.330389957376|18.283766301416|18.248073719102|18.124527346379|17.99447471487|17.954415658971|17.94549587106|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105||-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|||-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-19.068411588105|-20.050457265015|18.821459033413|18.821459033413|18.821459033413|18.821459033413|18.821459033413|18.61606547824|18.270073970065||18.104765158439|18.104765158439|18.104765158439|-19.04624228772|-19.04624228772|-19.04624228772|-19.04624228772|-19.04624228772|-19.04624228772|-19.04624228772|-19.04624228772|-19.04624228772|-19.04624228772
10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP|110.87336283655|110.49818092951|110.27575658834|108.8897295426|108.48503207224|108.48503207224|108.48503207224|108.48503207224|108.4688993176|108.4688993176|108.4688993176|108.4688993176|108.4688993176|108.4688993176|107.993221464|107.52024607111|107.30027341234|107.16697045816|106.96663988029|106.96663988029|106.96663988029|106.96663988029|106.96663988029|106.96663988029|106.96663988029|106.87959986699|106.64399985221|106.51425180495|106.51425180495|106.51425180495|106.51425180495|106.51425180495|106.51425180495|106.51425180495|106.51425180495||||106.29361311661|106.18901840386|106.18901840386|106.18901840386|106.18901840386|106.18901840386|106.18901840386|106.18901840386|105.04335378207|104.29817086896|104.25477314172|104.25477314172|104.25477314172|104.25477314172||104.25477314172|104.25477314172||104.25477314172|104.25477314172|104.25477314172|104.25477314172|104.25477314172|104.25477314172|104.25477314172|104.25477314172|104.25477314172|104.25477314172|104.25477314172|104.25477314172|104.25477314172|104.25477314172|104.25477314172|104.25477314172|104.25477314172|104.25477314172|104.25477314172|104.25477314172|104.25477314172|104.25477314172|104.00530349081|103.646940565|103.646940565|103.646940565|103.646940565|103.646940565|103.646940565|103.60862903292||103.60862903292|103.60862903292|103.09292114769|103.07546794188|102.80607549098|100.95119498998|100.19900616047||100.19900616047|99.693340178296|99.426598919379|99.426598919379|99.426598919379|99.426598919379|99.426598919379|99.426598919379|99.426598919379|99.426598919379|99.426598919379|99.426598919379|99.426598919379|99.426598919379|99.426598919379|99.426598919379|99.426598919379|99.426598919379|99.426598919379|99.426598919379|99.426598919379|99.426598919379|99.426598919379|99.426598919379|99.279554354866|99.19950483874|99.079635603382|99.079635603382|98.858624334177|98.858624334177|98.858624334177|98.858624334177|98.858624334177|98.858624334177|98.858624334177|98.858624334177|98.858624334177|98.858624334177|98.858624334177|98.858624334177|98.858624334177|98.858624334177|98.858624334177|||97.981804815753|97.630314587349|97.630314587349|97.408682874832|96.956707252879|96.956707252879|96.725873151703|-99.053020047445|-99.053020047445||-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445||-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.053020047445|-99.472864256106|-99.472864256106|-99.725758340871|-99.725758340871|-100.03015847797|-100.03015847797|-100.03015847797|-100.03015847797|-100.03015847797|-100.03015847797|-100.03015847797|-100.03015847797|-100.13073164219|||-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993||-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993||-100.14965709993||-100.14965709993|-100.14965709993|-100.14965709993|-100.14965709993|97.106375400193|97.106375400193|97.106375400193|97.106375400193|96.687639333547|95.805710370608|-99.637634704149|||-99.637634704149|-99.637634704149|-99.637634704149|-99.764038560165||97.434774263023|97.434774263023|97.434774263023|97.434774263023|97.434774263023|97.434774263023|97.434774263023|97.434774263023|97.434774263023|97.427526958914|97.294474398793|97.118860443104|97.034844936782|96.441494374202|-99.487719737046|-99.487719737046|-99.487719737046|-99.487719737046|-99.487719737046|-99.487719737046|-99.487719737046|-100.02802193005
10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP|-122.90881383381|-123.71534980625|-126.82094599241|-128.691167225|-128.691167225|-128.94462814767|-129.01413305023|-129.01413305023|-129.01413305023|-129.01413305023|-129.01413305023|-129.01413305023|-129.01413305023|-129.01413305023||-129.01413305023|-129.01413305023|-129.01413305023|-129.01413305023|-129.01413305023|-129.01413305023|-129.01413305023|-129.01413305023|-129.01413305023|-129.01413305023|-129.01413305023|-130.93617246617|-130.93617246617|-130.93617246617|-130.93617246617|-130.93617246617|-130.93617246617|-130.93617246617|-130.93617246617|-131.14019434176|-131.36616254983||-131.36616254983|-133.91740763119|-134.09789509292|-134.09789509292||-134.09789509292|-134.09789509292|-134.09789509292|-136.17728118538|-136.17728118538|-136.618086493|-137.85510552187|-137.85510552187||-137.85510552187|-137.85510552187|-138.39678057321|-139.20482189062|-139.20482189062|-139.20482189062|-139.20482189062|-139.20482189062|-139.20482189062|-139.20482189062|-139.20482189062|-139.20482189062|-139.20482189062|-139.20482189062|-139.20482189062|-139.20482189062|-139.20482189062|-139.20482189062||-139.20482189062|-139.20482189062|-139.20482189062|-139.20482189062|-139.20482189062|-139.20482189062|-139.20482189062|-139.20482189062|-139.20482189062|-139.20482189062|-139.20482189062|-139.20482189062|-139.20482189062|-139.20482189062|-139.20482189062|-139.20482189062|-139.39182860619|-139.39182860619|-139.71703473468|-141.89226088413|-141.99630074421|-141.99630074421|-141.99630074421|-143.71478467429|-146.20475901988|-147.51417265365|-148.13963180592|-148.26625586672|-150.70390318847|-150.70390318847|-150.75377993027|-150.97420792491|-151.57467041977|-154.7831512735|-154.7831512735|-154.7831512735|-154.7831512735|-155.58851033291|-156.99371419229|-156.99371419229|148.84843365852|148.84843365852|148.84843365852||148.84843365852|148.84843365852|148.84843365852|148.84843365852|148.84843365852|148.84843365852|148.84843365852|148.84843365852|148.84843365852|148.84843365852|148.84843365852|148.84843365852|148.84843365852|148.84843365852|148.84843365852|148.84843365852|148.84843365852|148.84843365852|148.84843365852|148.84843365852|148.84843365852|148.84843365852|148.84843365852|148.84843365852|148.84843365852|148.84843365852|148.84843365852|145.23604665536|-153.93002677662|-153.93002677662|-153.93002677662|-153.93002677662|-153.93002677662|-153.93002677662|-153.93002677662|-153.93002677662|-153.93002677662|-153.93002677662|-153.93002677662|-153.93002677662|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|141.36167276914|139.38241469656|138.05102334855|136.19113101825|135.21181085226|135.09935851231|135.09935851231|135.09935851231|135.09935851231|134.49536459086|134.49536459086|134.49536459086|134.49536459086|134.49536459086|134.17485493684|133.51817140606|132.71408134066|131.32734909701|131.32734909701|131.32734909701|131.32734909701|131.10530957675|131.10530957675|129.41453904987|129.41453904987|129.41453904987|129.41453904987|128.69448057679|128.35275996026|126.72695544359|126.6445696221|126.6445696221|126.10606102996|126.10606102996|126.10606102996|126.10606102996|124.78006855705|120.23395916333|117.15115627374|117.15115627374||117.15115627374|117.15115627374|117.15115627374|117.15115627374|115.74405632113|113.2850591882|110.05300391989|110.05300391989|||110.05300391989|108.89541991299|108.89541991299|108.89541991299|108.89541991299|108.89541991299|108.89541991299|108.89541991299|108.89541991299|108.89541991299|-120.75142446401|-120.75142446401|-120.75142446401|-120.75142446401|-120.75142446401|-120.75142446401|-120.75142446401|-120.75142446401|-120.75142446401|-120.75142446401|-120.75142446401|-120.75142446401||-120.75142446401|-120.79991834299|-122.23379683645|-123.5036631177|-124.15926532646|-124.15926532646|-124.15926532646
10340|103584|/equities/apt|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP|-22.142485167297|-22.142485167297|20.041136105828|20.041136105828|20.041136105828|20.041136105828|18.991262365241|18.57557335985|18.57557335985|18.57557335985|18.168551977411|18.168551977411|18.168551977411|18.168551977411|17.293945798095|17.099939462009|16.956599470049|16.470665874381|16.363917457323|16.363917457323|16.363917457323|16.363917457323|16.363917457323|16.363917457323|16.363917457323|16.11546369312|15.877182809488|15.496314940603|15.443273046582|15.443273046582|15.443273046582|15.443273046582|15.443273046582|15.443273046582|15.443273046582|15.443273046582||15.443273046582|15.443273046582|15.443273046582|15.443273046582|15.443273046582|15.443273046582|15.443273046582|15.443273046582|15.443273046582|15.443273046582|15.438177177161|15.438177177161|15.164085146289|14.900094823153|14.790660465328|14.658511679005|14.587246210565|14.587246210565|14.587246210565|14.587246210565|14.587246210565|14.587246210565|14.587246210565|14.587246210565|14.587246210565|14.368514311154|14.368514311154|14.037237922173|13.672886067238|13.672886067238|13.506540225178|-14.983664912179|-14.983664912179|-14.983664912179|-14.983664912179|-14.983664912179|-14.983664912179|-14.983664912179|-14.983664912179|-14.983664912179|-14.983664912179|-14.983664912179|-14.983664912179|-14.983664912179|-14.983664912179||-14.983664912179|-14.983664912179|-14.983664912179|-14.983664912179|-14.983664912179|-14.983664912179|-14.983664912179|-14.983664912179|-14.983664912179|-14.983664912179|-14.983664912179|-15.025793902758|-15.025793902758|-15.025793902758|-15.025793902758|-15.025793902758|-15.086993447811|-15.152770510284|-15.304452560031|-15.304452560031|-15.304452560031|-15.389391366733|-15.784879675721|-15.861079499087|-15.861079499087|-15.861079499087|-15.861079499087|-15.861079499087|-15.861079499087|-15.861079499087|-15.861079499087|-15.861079499087|-15.861079499087|-16.26995898318|-16.26995898318|-16.26995898318|-16.298287614978|-16.915874835293|-17.199305768852|-17.265895309321|-17.840994824162|16.183657270848|16.183657270848|16.183657270848|16.183657270848|16.183657270848|16.183657270848|16.183657270848|16.183506866494|15.912164489314|15.912164489314|15.912164489314|15.912164489314|15.912164489314|15.912164489314|15.912164489314|15.912164489314|15.556848940899|15.490944369689|14.572716377461|14.513573273777|14.395636939075|14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.339393527042||14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.339393527042|14.171547844158|14.000053355149|13.530059599271|13.057288195679|-14.609735469863|-14.609735469863|-14.609735469863|-14.609735469863|-14.609735469863|-14.964218426205|-14.964218426205|-14.964218426205|-15.033022484794|-15.033022484794|-15.033022484794|-15.342512733929|-15.342512733929|-15.342512733929|||-15.342512733929|-15.342512733929|-15.342512733929|-15.342512733929|-15.770569358923|-16.129159687304|-16.129159687304|-16.515732551442|-16.62525894998|-16.853065150297|-16.967849883014|-17.262611504588|15.342378772485||15.342378772485|15.342378772485|15.342378772485|15.342378772485|14.688197786265|-16.340804892492|-16.340804892492|-16.947005516635|-17.272784081153|-17.390315098952|-17.510906055449||-17.567455138832|-17.567455138832|-17.567455138832|-17.567455138832|-17.567455138832||-17.567455138832|-17.567455138832|-17.567455138832|-17.567455138832|-17.567455138832|-17.93211039502|-17.93211039502|-17.93211039502|-17.93211039502|-17.93211039502|-17.93211039502|-17.93211039502|-17.93211039502|-17.93211039502|-17.93211039502|||-17.93211039502|-17.93211039502|-17.93211039502|-17.93211039502|-17.93211039502|-18.769566471914|-19.181185227345|-19.416768107063|17.205644223002|17.205644223002|16.821270303491|16.444407910186|16.444407910186|16.230257103568|16.230257103568|16.121952345775|15.783460055367
10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP||||||||-328.56570657554|-337.29522952837|283.25726972126|283.25726972126|283.25726972126|283.25726972126|283.25726972126|283.25726972126|283.25726972126|283.25726972126|282.00807746806|-319.30472230102|-319.30472230102|-319.30472230102|-319.30472230102|-319.30472230102|-319.30472230102|-319.30472230102|-328.06080255668|-333.78978061854|-337.18308957615|-340.8145439735|297.29677011415|297.29677011415|297.29677011415|297.29677011415|297.29677011415|297.29677011415|297.29677011415||297.29677011415|297.29677011415|287.71173618984|287.71173618984||287.71173618984|287.71173618984|283.90192909982|272.86325455535|261.43139395039|250.06265994488|-293.59709768254|-293.59709768254|-293.59709768254|-293.59709768254|-293.59709768254|-293.59709768254|-293.59709768254|-293.59709768254|-293.59709768254|-293.59709768254|-293.59709768254|-293.59709768254|-293.59709768254|-293.59709768254|-293.59709768254|-293.59709768254|-294.33010853615|-296.7278983735|-299.77209675741|-299.77209675741|-307.39147747828|-307.39147747828|-311.79608608698|-318.71787342998|-321.90874825553|-328.39860917281|-331.27623241424|-341.4458137936|-343.35902937481|-343.35902937481|-359.47411033927|-359.47411033927|-365.88790037697|-369.01433375219|-372.43201926918|-372.43201926918|-372.43201926918||-372.43201926918|-372.43201926918|-372.43201926918|-372.43201926918|-376.7300214102|-384.67531079135|-384.67531079135|-384.67531079135|-384.67531079135||-388.94174171772|-388.94174171772|-405.12971301968||-406.23408034388|-406.23408034388|-406.23408034388|-406.23408034388||-406.23408034388|-406.23408034388|-406.23408034388|-406.23408034388|-406.23408034388|-406.23408034388|353.72254488638|353.72254488638|353.72254488638|353.72254488638|353.72254488638|353.72254488638|353.72254488638|353.72254488638|353.72254488638|327.83060542931|321.72691310854|321.72691310854|321.72691310854|321.72691310854|321.72691310854|321.72691310854|309.80768123171|307.74167521496|307.74167521496|307.74167521496|290.15741690551|271.51841593273|271.51841593273|265.13157325859|233.47952584288|228.33679813838|228.33679813838|228.33679813838|226.12422015375|222.99913350417|217.77681500463|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|214.9695804252|211.32731158355|208.91876403387|208.91876403387|208.91876403387|208.91876403387|208.91876403387|208.91876403387|208.91876403387|208.91876403387|208.91876403387|208.91876403387|188.27084892653|171.93983214059|-200.70976386751|-200.70976386751|-200.70976386751|-204.89973763057|-207.01819460564|-207.01819460564|-207.25022040182|-207.25022040182|-207.25022040182|-207.25022040182|189.56218097388|189.56218097388|189.56218097388|189.56218097388|189.56218097388|189.56218097388||189.56218097388|189.56218097388|189.56218097388|189.56218097388|189.56218097388|189.56218097388|189.56218097388|189.56218097388|186.62464552653|185.80516169615|181.12674283475|181.12674283475|177.11304759416|168.87560843796|167.19512048662|165.5779116518|159.72545739089|159.13939710099|158.65488566777|156.64431740863||151.18813045403|146.20903383781|142.56559315313|-164.66386339568|-164.66386339568|-164.66386339568|-164.66386339568|-164.66386339568|-164.66386339568|-164.66386339568|-164.66386339568|-164.66386339568|-164.66386339568|-164.66386339568|-164.66386339568|-164.66386339568|-174.93207043964|-185.3134115996|||-197.7912488884|-197.7912488884|-201.24027654267|172.7596829819|172.7596829819|172.7596829819|172.7596829819|172.7596829819|172.7596829819|172.7596829819|172.7596829819|172.7596829819|172.13022356914|172.13022356914|172.13022356914|169.61691507682|-195.81967409962|-195.81967409962|-195.81967409962|-195.81967409962
10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP||||||||109.21749934673|109.21749934673|109.21749934673|109.21749934673|109.21749934673|-128.968107892|-128.968107892|-128.968107892|-132.99234210222|-133.29401700209|-133.29401700209|-133.29401700209|-133.29401700209|-133.29401700209|-133.29401700209|-133.29401700209|-133.29401700209|-133.29401700209|-133.29401700209|-133.29401700209|-133.29401700209|-133.29401700209|-133.29401700209|-133.29401700209|-133.59589544595|-133.59589544595|-133.59589544595|-133.59589544595|-135.05099493994||-135.59690733326|-135.59690733326|-137.35767481474|-138.64741646082||-139.80089385889|-139.80089385889|-139.80089385889|-139.80089385889|-140.13988206544|-142.25294082153|-142.25294082153|-144.33660091281|-148.19173196821|-148.19173196821|-148.19173196821|-148.19173196821|-148.19173196821|-148.19173196821|-148.19173196821|-148.19173196821|-148.19173196821|-148.19173196821|-148.19173196821|-148.19173196821|-148.19173196821|-148.19173196821|-148.19173196821|-148.19173196821|-149.29226168915|-149.29226168915|-151.35251298794|-155.19723665327|-159.0524851703|-161.44720574478|-162.52467304975|-162.68169512315|143.43022043005|143.43022043005|143.43022043005|143.43022043005|143.43022043005|143.43022043005|143.43022043005|143.43022043005|143.43022043005|143.43022043005|143.43022043005||143.43022043005|143.43022043005|143.43022043005|143.43022043005|143.43022043005|143.43022043005|143.43022043005|143.43022043005|143.43022043005||143.43022043005|136.981119288|136.981119288||136.981119288|136.981119288|136.981119288|136.981119288||136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.981119288|136.22902143111|123.44891270124|117.77026259412|117.77026259412|115.68918066014|113.56105374709|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-125.94473503204|-128.49415003559|-132.26554646486|-132.26554646486|-132.26554646486|-132.26554646486|-134.1222655905|-134.1222655905|-134.1222655905|-134.1222655905|-134.1222655905|-134.1222655905|-134.1222655905|-134.1222655905|-134.1222655905|-134.33029510056||-138.03366122284|-138.64851246982|-139.16501385536|-141.93334872818|-145.19857867676|-145.19857867676|-145.68651688489|-145.68651688489|-148.90168542766|-149.15156563878|-149.15156563878|-149.15156563878|-149.15156563878|-149.15156563878|-149.15156563878|-149.15156563878|-149.15156563878|-149.91290103027|-149.91290103027|-149.91290103027||-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-149.91290103027|-161.84766781141|-174.66407534601|||-181.40935227903|-181.40935227903|-188.39928031003|-199.74920034448|-206.19355593831|-208.46506215367|-209.73895794853|-211.57511031051|-211.57511031051|-211.57511031051|-211.57511031051|-211.57511031051|-211.57511031051|-212.47234478945|-219.02482754384|189.13407891672|189.13407891672|189.13407891672|189.13407891672|189.13407891672
10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP|23.919184717917|23.919184717917|23.67131703141|23.351463876859|23.296070508047|23.278966934465|23.159962582348|23.038846677938|22.832052860435|22.696724637544|22.577437605136|22.577437605136|22.404861243264|22.404861243264|22.24553170688|22.24553170688|22.24553170688|22.24553170688|22.24553170688|22.24553170688|22.24553170688|22.24553170688|22.150590637073|21.872878210131|21.655931212524|21.655931212524|21.655931212524|21.655931212524|21.655931212524|21.655931212524|21.655931212524|21.627075097712|21.627075097712|21.54119406558|21.506882040776||||21.257647559683|-22.321097418729|-22.321097418729|-22.321097418729|-22.321097418729|-22.321097418729|-22.321097418729|-22.321097418729|-22.321097418729|-22.321097418729|-22.321097418729|-22.321097418729|-22.321097418729|-22.321097418729||-22.351219650843|-22.534689369839||-22.721875975576|-22.88541859835|-23.328242823477|-23.553603221968|-23.722967279786|-23.722967279786|-23.781074458619|-24.045637799921|-24.267375312052|-24.363750177183|-24.442901170742|-24.442901170742|-24.603223840938|-25.192471337038|-25.297234080622|-25.297234080622|-25.297234080622|-25.297234080622|-25.297234080622|-25.297234080622|-25.297234080622|-25.297234080622|-25.297234080622|-25.345350375378|-25.345350375378|-25.388085842382|-25.388085842382|-25.397445494246|-25.397445494246|-25.397445494246||-25.397445494246|-25.397445494246|-25.397445494246|-25.397445494246|-25.455488353982|-25.455488353982|24.170724679227||24.170724679227|24.170724679227|24.170724679227|24.170724679227|24.170724679227|24.170724679227|24.170724679227|24.170724679227|24.170724679227|24.170724679227|24.170724679227|24.170724679227|24.170724679227|24.170724679227|24.170724679227|24.170724679227|24.170724679227|24.161916310252|24.068021999106|24.068021999106|24.068021999106|24.068021999106|-25.744632517553|-25.744632517553|-25.744632517553|-25.744632517553|-25.744632517553|-25.744632517553|-25.744632517553|-25.744632517553|-25.744632517553|-25.744632517553|-25.744632517553|-25.744632517553|-25.744632517553|24.264033957203|24.264033957203|24.043371063559|23.950967848399|23.803852783418|23.717411660825|23.717411660825|23.074901315542|||22.449890689687|22.29987841694|22.144310221059|21.915878360699|21.915878360699|21.915878360699|21.915878360699|21.915878360699|21.915878360699||21.915878360699|21.862087321756|21.793604971774|21.793604971774|21.793604971774|21.776227449717|21.756919091876|21.735465360941|21.56162730992|21.218475255041|21.092749605211||20.832407209647|20.832407209647|-21.857291922577|-21.857291922577|-21.857291922577|-21.857291922577|-21.857291922577|-21.857291922577|-21.857291922577|-21.857291922577|-21.857291922577|-21.857291922577|-21.857291922577|-22.013658454692|-22.137398855196|-22.524887235414|-22.538763743254|-22.681959396836|-23.007732451223|-23.086368839236|-23.101521483496|-23.190579828769|-23.195159717291|-23.195159717291|-23.244622120029|-23.374650392113|||21.727533536215|21.727533536215|21.727533536215|21.727533536215|21.727533536215|21.727533536215|21.727533536215|21.727533536215|21.727533536215|21.727533536215|21.727533536215|21.727533536215|21.727533536215|21.727533536215||21.727533536215|21.727533536215|21.727533536215|21.727533536215||21.519481876447||21.377755092194|21.377755092194|21.330838758206|21.050931805213|20.784369223471|20.610409570133|20.378232029185|20.172509815351|20.172509815351|20.063900155112|-21.918601090513|||-21.918601090513|-21.918601090513|-21.918601090513|-22.198446652185||-22.764940788228|-22.78627063866|-22.78627063866|-22.78627063866|-22.86807687675|-23.114530965079|-23.305034236101|-23.426882865033|-23.426882865033|-23.426882865033|-23.426882865033|-23.426882865033|-23.426882865033|-23.426882865033|-23.426882865033|-23.426882865033|22.100339189373|22.100339189373|22.100339189373|22.100339189373|22.061487691494|22.0370214693
10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP|3.5709097445315||||3.4776771002683|3.2313079230954|-3.6035861138993|-3.6035861138993|-3.6035861138993|-3.6035861138993|-3.6035861138993|3.1889191978996|3.1889191978996|3.1889191978996|3.1889191978996|3.1889191978996|3.1889191978996|3.1889191978996|3.1483571227471|3.1483571227471|3.0578794942454|3.0578794942454|3.0578794942454|3.0578794942454|3.0578794942454|3.0578794942454|3.0578794942454|3.0578794942454|3.0578794942454|2.982088445089|2.9306537955577|2.9251708553427|2.9018564937505|2.8159517047574|2.8130438646608|2.8130438646608||2.8130438646608|2.8130438646608|2.8130438646608|||2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.8130438646608|2.7211597187578|2.6596988224784|2.6596988224784|2.6596988224784|2.6596988224784|2.6596988224784|2.6596988224784|2.6596988224784|2.6596988224784|2.6596988224784||2.6596988224784|2.6329987472736|2.5730129990079|2.5730129990079|2.5730129990079|2.5730129990079|2.5730129990079|2.5730129990079|2.5730129990079|2.5730129990079|2.5730129990079|2.5730129990079|2.5730129990079|2.5730129990079|2.5730129990079|2.5389035314429|2.4360038538894|2.3022264264381|2.2855538535483||2.2855538535483|2.2855538535483|2.2855538535483|2.2855538535483|2.2855538535483|2.2855538535483|2.2855538535483|2.2855538535483|2.2855538535483|2.2855538535483|2.2855538535483|2.2855538535483|2.2855538535483|2.2855538535483|2.2855538535483|2.2855538535483|2.2855538535483|2.2855538535483|2.2855538535483|2.2855538535483|2.2855538535483|2.2855538535483|2.2855538535483|2.2855538535483|2.2855538535483|2.2855538535483|2.2855538535483|2.2156392719459|2.2156392719459|2.2156392719459|2.2156392719459|2.1518212718115|2.0053569257641|1.9669280954127|1.9669280954127|1.9669280954127|1.9669280954127|1.9669280954127|1.9669280954127|1.9669280954127|1.9669280954127|1.9669280954127|1.9669280954127|1.9669280954127|1.9669280954127|1.9669280954127|1.9669280954127|1.9669280954127|1.9332533222575|1.9111570396403|1.9111570396403|1.9111570396403|1.9035078859307|1.8894532759959|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542||-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1093775585542|-2.1658365200638|-2.1658365200638|-2.1703739376729|-2.1831192647404|-2.1831192647404|-2.1831192647404|-2.2395769396299|-2.2750855528507|-2.3262061171171|-2.3418956721753|-2.4154395687282|1.9980953381367|1.9980953381367|1.9980953381367|1.9980953381367|1.9162170407846|1.9058851707221|1.9058851707221|1.8370946632757||1.8123272642972||-2.2441775292551|-2.2441775292551|-2.2441775292551|-2.2441775292551|-2.2441775292551|-2.2441775292551|-2.2441775292551|||-2.2441775292551|-2.2592725517232|-2.2592725517232|-2.2592725517232|-2.2592725517232|-2.2592725517232|-2.2592725517232|-2.3203028442549|-2.4306546582236||1.8763929597532|1.8763929597532|1.8763929597532|1.8763929597532|1.8763929597532|1.8763929597532|1.8763929597532|1.8763929597532|1.8763929597532|1.8763929597532|1.8763929597532|1.8763929597532|1.8298810711608|1.6998677972407|1.663417099122|1.663417099122|1.6079425220503|-1.8369324037665|-1.8369324037665|-1.8369324037665|-1.8369324037665
10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP||||||||-353.8917954281|317.66639074651|317.66639074651|317.66639074651|317.66639074651|317.66639074651|313.06363614061|313.06363614061|313.06363614061|303.59848460068|299.24831622298|295.88701802553|294.32750170559|294.32750170559|294.32750170559|294.32750170559|294.32750170559|294.32750170559|294.32750170559|281.33611300621|-299.14507435139|-299.14507435139|-299.14507435139|-299.14507435139|-299.14507435139|-299.14507435139|-299.14507435139|-299.14507435139|-301.53712882888||-301.53712882888|-302.62637699435|-302.62637699435|-302.62637699435||-305.30708554928|-309.90615301684|-309.90615301684|-309.90615301684|-310.74434032217|-310.74434032217|-310.74434032217|-310.74434032217|-310.74434032217|281.86016228694|281.86016228694|281.86016228694|281.86016228694|281.86016228694|281.86016228694|281.86016228694|281.86016228694|281.86016228694|281.23476825548|281.23476825548|278.70529806165|269.20420147679|269.20420147679|269.20420147679|269.20420147679|269.20420147679|269.20420147679|269.20420147679|269.20420147679|269.20420147679|269.20420147679|269.20420147679|269.20420147679|269.20420147679|269.20420147679|269.20420147679|269.20420147679|269.20420147679|269.20420147679|269.20420147679|269.20420147679|269.20420147679|269.20420147679||269.20420147679|269.20420147679|269.20420147679|269.20420147679|269.20420147679|262.44911275199|259.55896416872|259.55896416872|259.55896416872||259.55896416872|259.55896416872|252.53773796524||248.25249651767|248.25249651767|248.25249651767|248.25249651767||234.66944057519|222.74382286132|200.7153587348|-197.41492096996|-197.41492096996|-197.41492096996|-197.41492096996|-197.41492096996|-197.41492096996|-198.1554677444|-199.14496416044|-200.93884906716|-203.36616587976|-203.36616587976|-203.36616587976|-203.36616587976|-203.36616587976|-203.36616587976|-203.36616587976|-203.36616587976|-205.93462875529|-206.90758402646|-206.90758402646|-206.90758402646|-207.98064891829|-208.36234419519|-208.36234419519|-208.36234419519|-210.95816021688|-213.14795579653|-219.21995088503|-221.38327876115|-223.14808751238|-227.22009723598|210.77180273005|210.77180273005|210.77180273005|210.77180273005|210.77180273005|210.77180273005|210.77180273005|210.77180273005|210.77180273005|210.77180273005|210.77180273005|210.77180273005|210.77180273005|210.77180273005|210.77180273005|210.77180273005|209.19089192227|206.40654658031|-222.3953179557|-222.3953179557|-222.3953179557|-222.3953179557|-222.3953179557|-222.3953179557|-225.82813106189|-229.26677812773|-229.26677812773|-229.26677812773|-229.26677812773|-229.26677812773|-229.26677812773|-229.26677812773|-229.26677812773|-229.26677812773|-229.26677812773|-229.26677812773|-231.29642014193|-233.88491126881|-236.19946676105|-236.19946676105|-236.19946676105|-239.49940751228|221.26346337401|221.26346337401|221.26346337401|221.26346337401|221.26346337401|219.9594037489|219.64933749878|217.52520575946|217.52520575946||217.52520575946|217.52520575946|214.58356195495|212.82313533192|212.82313533192|212.82313533192|212.82313533192|212.82313533192|212.82313533192|212.82313533192|212.82313533192|212.82313533192|212.82313533192|212.82313533192|206.91459481325|205.15510534805|204.40768228632|204.40768228632|204.40768228632|204.40768228632||199.89742476258|198.38602751398|195.17891945997|190.25435495553|187.97923243799|187.97923243799|187.97923243799|187.97923243799|187.97923243799|187.97923243799|187.97923243799|187.97923243799|180.39359159777|-214.31640384393|-214.31640384393|-214.31640384393|-220.37933760437|-234.53259733819|||-248.64245176707|-248.64245176707|-248.64245176707|-261.71383529674|-265.01537255193|-267.79485839104|-268.07762043448|-269.80846714943|-270.56496349936|-270.7666261104|-274.74069567823|-274.93410630914|-275.77532017332|-275.77532017332|-275.77532017332|-275.77532017332|-275.77532017332|-277.75035574813|-282.05595083125|-282.48004229253
10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP|38.710419846173|38.710419846173|38.710419846173||38.710419846173|38.710419846173|38.710419846173|38.710419846173|38.710419846173|38.710419846173|38.710419846173|38.710419846173|38.710419846173|38.710419846173|38.710419846173|38.710419846173|38.710419846173|38.710419846173|38.710419846173|38.710419846173|38.710419846173|38.710419846173|38.710419846173|38.710419846173|38.710419846173|38.710419846173|38.710419846173|38.710419846173|38.699130940829|38.699130940829|38.699130940829|38.699130940829|38.699130940829|38.699130940829|38.59069816315|37.842442954512||||37.81251031932|37.81251031932|||37.81251031932|37.81251031932|37.81251031932|37.81251031932|37.81251031932|37.577788692678|37.180877003366|35.906528986487|35.128821110159|35.128821110159|35.128821110159||35.128821110159|35.128821110159|35.128821110159|35.128821110159|35.128821110159|34.878607262282|34.878607262282|34.878607262282|34.878607262282|34.195676897531|33.628529123206|-37.58311944114|-37.58311944114|-37.58311944114|-37.58311944114|-37.58311944114|-37.58311944114|-37.58311944114|-37.58311944114|-37.630741597353|-37.630741597353|-37.630741597353|-37.630741597353|-37.630741597353|-37.630741597353||-37.630741597353|-37.630741597353|-37.630741597353|-37.630741597353|-37.920174170956|-37.920174170956|-37.920174170956|-37.920174170956|-37.920174170956|-39.447414558712|-40.072906131921|-40.072906131921|-40.072906131921|-40.072906131921|-40.072906131921|-40.072906131921|-40.072906131921|-40.072906131921|-40.072906131921|-40.072906131921|-40.072906131921|-40.072906131921|-40.072906131921|-40.072906131921|-40.072906131921|-40.439340400892|-40.465936660985|-40.814928690835|-41.341586713707|-41.368431123005|-41.448282422963|-41.448282422963|-41.448282422963|-41.448282422963|-41.448282422963|-41.448282422963|-42.067535177803|-42.61850492756|-42.61850492756|-42.61850492756|-42.61850492756|-42.61850492756|39.380044113667|39.380044113667|39.380044113667|39.380044113667|39.052827555903|38.53092035427||38.21491277631||37.786310548349|37.786310548349|37.663320069837|37.663320069837|37.663320069837|37.328691806316|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.234761460432|36.083069518549|35.658964690613|35.019732837237|35.019732837237|35.019732837237|35.019732837237|35.019732837237|34.921925205166|34.538248532541|32.484164018904|31.836556219017|31.836556219017||31.836556219017|31.836556219017|31.836556219017||31.836556219017|31.836556219017|31.836556219017|31.160061066853|-34.135053857963|-34.135053857963|-34.135053857963|-34.135053857963|-34.135053857963|-34.135053857963|-34.236170593015|32.064087805535|32.064087805535|32.064087805535|32.064087805535|32.064087805535|32.064087805535|32.064087805535||32.064087805535|32.064087805535|32.064087805535|32.064087805535|32.064087805535|32.064087805535||32.064087805535|31.8434301321|31.715029524444|31.715029524444|31.715029524444|31.511143365037|31.308665830428|31.308665830428|||31.308665830428|30.690186587235|30.277984079675|29.900537739149|29.670041254219||29.582498451907|29.582498451907|29.582498451907|29.582498451907|29.582498451907||29.582498451907|29.582498451907|29.582498451907|29.582498451907|29.582498451907|29.582498451907|28.899998555402|28.855554459073|28.822289328489|28.822289328489|28.266432078584|28.05293902501|28.05293902501|28.05293902501|28.05293902501|28.05293902501|28.05293902501|28.05293902501
10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP|722.83278141721|722.83278141721|722.83278141721|722.83278141721|722.83278141721|722.83278141721|722.83278141721|722.83278141721|722.83278141721|722.83278141721|-806.50563087913|-806.50563087913|-806.50563087913|-806.50563087913|-806.50563087913|-806.50563087913|-806.50563087913|-813.18679852455|-826.92980326512||-844.61640738226|-847.71270199591|-855.15300221768|-871.61723078982|-888.44136279707|-905.80151964431||-919.50721556616|-921.59763677033|-921.59763677033|-921.59763677033|-927.37290191149|-927.37290191149|-927.37290191149|-927.37290191149|-927.37290191149|-927.37290191149|-927.37290191149|-927.37290191149|-927.37290191149|-927.37290191149||-927.37290191149|-927.37290191149|-927.37290191149|-927.37290191149|-927.37290191149|-927.37290191149|-928.19922223862|-928.19922223862|-928.19922223862|-928.19922223862|-928.19922223862|-928.19922223862|-945.84357416161|-955.09453085458|-955.09453085458|-955.09453085458|-955.09453085458|-955.09453085458|-955.09453085458|-955.09453085458|-955.09453085458|-955.09453085458|-955.09453085458|-982.22725379242|-994.89692017517|-997.04655898369|-1014.0851048712|-1024.3785146612|-1024.3785146612|-1035.5260846768|-1048.5401286719|964.46425061666|964.46425061666|964.46425061666|964.46425061666||964.46425061666|964.46425061666|964.46425061666|946.83526829043|944.34194170942|939.86607007969|937.54841730317|926.88989726394|907.93876659969||904.25697509557|900.08828599487|894.0536619561|881.97907494363|-962.39919919667|-962.39919919667|-962.39919919667|-962.39919919667|-962.39919919667|-962.39919919667|-962.39919919667|-962.39919919667|-962.61969970992||-962.61969970992|-968.58853556636|-969.91505036887|-983.75562779701|-988.9958338477|-988.9958338477|-993.56943152837|-993.56943152837|-993.56943152837|-993.56943152837|-993.56943152837|-993.56943152837|-993.56943152837|-993.56943152837|-993.56943152837|-993.56943152837|-993.56943152837|-996.41322605799|-1003.8258325015|-1013.537941488|-1013.537941488|-1013.537941488|-1019.0616138604|-1031.0184381435|-1035.5704644465||-1049.5171976381|-1054.0713903777|-1054.0713903777|-1054.0713903777|-1054.0713903777|-1054.0713903777|-1054.0713903777||-1054.0713903777|-1054.0713903777|-1054.0713903777|-1054.0713903777|-1054.0713903777|-1060.2182318758|-1089.0869148121|-1092.8076553196|-1094.7195993894|-1101.3279024399|-1101.3279024399|-1101.4976639523|-1117.1696388207|-1142.7829327012|-1157.8310051389|-1166.6122496335|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1170.0078130302|-1198.9642068608|-1213.5102651101|-1227.6335844973|-1244.9873283151|1120.3846750876|1120.3846750876|1120.3846750876|1120.3846750876|1120.3846750876|1120.3846750876|1120.3846750876|1120.3846750876|1120.3846750876|1120.3846750876|1120.3846750876|1120.3846750876|1120.3846750876|1120.3846750876|1120.3846750876|1104.3717933916|1081.5187149338|1066.3096534204|1015.0996135552|999.04406524581|997.00446675533|991.37392781681|991.37392781681|991.37392781681|991.37392781681|991.37392781681|991.37392781681|988.58210811026|985.23568110341|972.75222583228|972.75222583228|972.75222583228|948.34131998943|938.00484676017|938.00484676017|938.00484676017|938.00484676017|938.00484676017|938.00484676017|938.00484676017||938.00484676017|938.00484676017|938.00484676017|938.00484676017|938.00484676017|937.64983515887|920.63870573208|-1020.4382089306||-1020.4382089306|-1020.4382089306|-1020.4382089306||-1020.4382089306||-1020.4382089306|-1020.4382089306|-1020.4382089306|-1058.5935342924|-1058.5935342924|-1058.5935342924|-1058.5935342924||-1058.5935342924|-1058.5935342924|-1058.5935342924|-1058.5935342924|-1058.5935342924|-1058.5935342924|-1058.5935342924|-1058.5935342924|-1058.5935342924|-1070.1150659075||-1074.170478857|-1074.170478857|-1074.170478857|-1074.170478857|-1074.170478857|-1074.170478857
10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP|4.2525329268265|4.2525329268265|4.1505919205136|4.003991019614|3.9311011498587|3.871223496664|3.666914886091|3.6199053325629|3.5643395095375|3.4114882183634|3.2605425199494|3.2339359875769|3.1788178545734|3.1720198770917|3.1600221285728|3.15496291729|3.15496291729|3.15496291729|3.15496291729|3.15496291729|3.15496291729|3.15496291729|3.15496291729|3.0788477881329|-3.6331307981397|-3.6331307981397|-3.6331307981397|-3.6331307981397|-3.7823676239545|-3.9448528434496|-3.9853921759637|-4.0604357574286|-4.1182619304461|-4.1536243724605|-4.176696744939||||-4.176696744939|-4.2829964065776|-4.3133293417014|-4.3665636505938|-4.3665636505938|-4.3665636505938|-4.3665636505938|-4.3739596435601|-4.4007110238282|-4.4007110238282|-4.4007110238282|-4.4007110238282|-4.4007110238282|-4.4007110238282||-4.4007110238282|-4.4007110238282||-4.4007110238282|-4.4007110238282|-4.4007110238282|-4.4007110238282|-4.4085678392216|-4.4617420361621|-4.4962622998544|-4.4962622998544|-4.4962622998544|-4.4962622998544|-4.4962622998544|-4.4962622998544|-4.4962622998544|-4.4962622998544|-4.4962622998544|-4.4962622998544|-4.5592585323237|-4.5592585323237|-4.5592585323237|-4.5592585323237|-4.5592585323237|-4.5592585323237|-4.5592585323237|-4.5592585323237|-4.5592585323237|-4.5592585323237|-4.5592585323237|-4.5592585323237|-4.5592585323237|-4.5592585323237||-4.5592585323237|-4.5624401213405|-4.5624401213405|-4.5624401213405|-4.663675917748|-4.663675917748|-4.663675917748||-4.7218621986479|-4.7409580037959|-4.8166199575936|-4.8318827276792|-4.8318827276792|-4.8318827276792|-4.8318827276792|-4.8318827276792|-4.969869706958|4.4536077324924|4.4536077324924|4.4536077324924|4.4536077324924|4.4536077324924|4.4536077324924|4.4536077324924|4.4536077324924|4.4536077324924|4.4151196285946|4.3515858542972|4.3515858542972|4.3515858542972|4.3515858542972|4.3515858542972|4.3515858542972|4.3515858542972|-4.9723462878606|-4.9723462878606|-4.9723462878606|-4.9723462878606|-5.088162481668|-5.2235138017628|-5.3169308694727|-5.3169308694727|-5.3169308694727|-5.3169308694727|-5.3169308694727|-5.3232568405874|-5.3902852163058|-5.5280944622602|-5.5320920018314|-5.5320920018314|4.8857669420737|||4.8857669420737|4.8857669420737|4.8857669420737|4.8857669420737|4.8857669420737|4.8857669420737|4.8857669420737|4.8857669420737|4.8857669420737||4.8679218345829|4.8679218345829|4.794913218413|4.7832369517333|4.5702631684417|4.5629791325839|4.5629791325839|4.4349769559736|4.4216410812664|4.3995766137193|4.3995766137193||4.3995766137193|4.3995766137193|4.3995766137193|4.3995766137193|4.2778628108844|-5.0658940327306|-5.0658940327306|-5.0658940327306|-5.0658940327306|-5.0658940327306|-5.0658940327306|-5.0658940327306|-5.0743266225015|-5.1781407594852|-5.2534894943427|4.5302768255689|4.5302768255689|4.5302768255689|4.5302768255689|4.5302768255689|4.5302768255689|4.5302768255689|4.5302768255689|4.5302768255689|4.5302768255689|4.5302768255689|||4.5302768255689|4.5302768255689|4.5302768255689|4.5302768255689|4.37253009229|4.331556830456|4.331556830456|4.331556830456|4.3167298211546|-4.9610348558633|-4.9610348558633|-4.9610348558633|-4.9610348558633|-4.9610348558633||-4.9610348558633|-5.1189273834459|-5.2165860600198|-5.4462068287228||-5.5555638609224||-5.5555638609224|-5.7146791560107|-5.7146791560107|-5.7146791560107|-5.7146791560107|-5.7146791560107|-5.7146791560107|-5.7146791560107|-5.7146791560107|-5.7146791560107|-5.7146791560107|||-5.7146791560107|-5.7146791560107|-5.7146791560107|-5.7146791560107||-6.0842127461573|-6.0842127461573|-6.0842127461573|-6.0842127461573|-6.1935697285489|-6.3817440368683|-6.4941230795109|-6.4941230795109|-6.4941230795109|-6.4941230795109|-6.4941230795109|-6.4941230795109|-6.4941230795109|-6.4941230795109|-6.4941230795109|-6.6406921834111|-6.7530149935646|-6.7530149935646|-6.8561277918201|-7.0401419591221|-7.0436359390523|-7.0436359390523
10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP|4307.6645011204|4307.6645011204||||4266.016112356|4226.1290137289|4193.7544596988|4185.4773358937|4185.4773358937|4185.4773358937|4185.4773358937|4185.4773358937|4185.4773358937|4185.4773358937|4185.4773358937|4185.4773358937|4185.4773358937|4185.4773358937|4118.3081509931|4079.2312788812|4067.2014209791|4047.6869394803|4047.6869394803|3951.8743772004|3915.4159746671|-4150.5085677155|-4150.5085677155|-4150.5085677155|-4150.5085677155|-4150.5085677155|-4150.5085677155|-4150.5085677155|-4150.5085677155|-4150.5085677155|-4150.5085677155|||-4150.5085677155|-4150.5854203016|-4150.5854203016||-4150.5854203016|-4150.5854203016|-4150.5854203016|-4150.5854203016|-4150.5854203016|3923.5131942025|3923.5131942025|3923.5131942025|3923.5131942025|3923.5131942025|3923.5131942025|3923.5131942025|3923.5131942025|3923.5131942025|3873.0702157806|3867.5174756601|3867.5174756601|3867.5174756601|3867.5174756601|3838.0749729557|3793.972192173|3780.52465797|3766.1415530494|3766.1415530494|3757.9350589437|3757.7056210486|3746.6173567207|-3941.1591860062|-3941.1591860062|-3941.1591860062|-3941.1591860062|-3941.1591860062|-3941.1591860062|-3941.1591860062|-3941.1591860062|-3941.1591860062|-3958.2324288957|-3980.8861894463|-3980.8861894463|-3980.8861894463|-3980.8861894463|-3997.7451158386|-3997.7451158386|-3997.7451158386|3847.1378783222|3847.1378783222|3847.1378783222|3847.1378783222|3847.1378783222|3847.1378783222|3847.1378783222|3847.1378783222|3847.1378783222|3847.1378783222||||3847.1378783222||3847.1378783222|3847.1378783222|3847.1378783222|3847.1378783222|3847.1378783222|3847.1378783222|3847.1378783222|3847.1378783222|3847.1378783222|3847.1378783222|3837.7352969398|3837.7352969398|3837.7352969398|3837.7352969398|3831.6503299331|3830.7225888146|3810.8303565612|3810.8303565612|3798.4226184013|-4004.8119543503|-4004.8119543503|-4004.8119543503|-4004.8119543503|-4004.8119543503|-4004.8119543503|-4004.8119543503|-4023.7801905559|3781.7888177106|3781.7888177106|3781.7888177106|3781.7888177106|3781.7888177106|3781.7888177106|3781.7888177106||3781.7888177106|3781.7888177106|3771.987575234|3753.3195280378|3748.6883644865|3724.6537383183|3691.8374870203|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3685.1877278391|3664.6530309324|3652.6580628795|3652.6580628795|3610.4534031994|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3584.8910867612|3547.3789852903|3530.5644517013||3530.5644517013|3530.5644517013||3521.9931502485|3521.9931502485|3508.3856656358|3508.3856656358|3508.3856656358|3480.9840729287|3477.2792495593|3477.2792495593|3477.2792495593|3471.9769439547|3462.1966043942|3450.1647681667|3450.1647681667|3450.1647681667|3450.1647681667|3441.3652921303|3441.3652921303|3441.3652921303|3441.3652921303|||3414.8503245892||-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3589.2824998734|-3616.9845677449|-3616.9845677449|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841|3382.2298300841
10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP||||||||-38.750598973431|-39.639554838779|-40.680061398218|-40.977847693441|-42.617052950326|-42.795990064071|-42.795990064071|-42.795990064071|37.928570861596|37.928570861596|37.928570861596|37.928570861596|37.928570861596|37.928570861596|37.928570861596|36.735579290236|36.735579290236|36.186755063627|35.357505668638|34.330561418884|34.330561418884|33.671606686879|33.671606686879|33.671606686879|33.671606686879|33.671606686879|33.300243747377|33.300243747377|33.300243747377||33.300243747377|33.300243747377|33.300243747377|33.300243747377||33.300243747377|33.300243747377|-36.963398292623|-36.963398292623|-36.963398292623|-36.963398292623|-36.963398292623|-36.963398292623|-36.963398292623|-36.963398292623|-36.963398292623|-36.963398292623|-36.963398292623|-36.963398292623|-36.963398292623|-36.963398292623|-36.963398292623|-36.963398292623|-36.963398292623|-36.963398292623|-36.963398292623|-36.963398292623|-36.963398292623|-37.206553065072|-37.840808028658|-37.840808028658|-38.712007013383|-38.985810651973|-38.985810651973|-39.702186074863|-39.702186074863|-39.702186074863|-39.702186074863|-39.738540083181|-40.184925746048|-40.184925746048|-41.688805367245|-42.434020733262|-42.434020733262|-42.962606188813|38.008783377082|38.008783377082|38.008783377082||38.008783377082|38.008783377082|38.008783377082|38.008783377082|38.008783377082|38.008783377082|38.008783377082|38.008783377082|38.008783377082||38.008783377082|38.008783377082|38.008783377082||38.008783377082|38.008783377082|38.008783377082|38.008783377082||38.008783377082|38.008783377082|38.008783377082|38.008783377082|38.008783377082|38.008783377082|38.008783377082|38.008783377082|38.008783377082|38.008783377082|38.008783377082|38.008783377082|38.008783377082|38.008783377082|38.008783377082|38.008783377082|38.008783377082|38.008783377082|38.008783377082|38.008783377082|38.008783377082|38.008783377082|38.008783377082|36.534015465231|36.534015465231|36.534015465231|36.534015465231|36.534015465231|36.534015465231|36.534015465231|36.534015465231|34.510016335879|30.227796861236|29.397052982713|29.397052982713|29.397052982713|29.397052982713|29.397052982713|29.397052982713|29.397052982713|29.397052982713|29.397052982713|29.397052982713|29.397052982713|29.397052982713|29.397052982713|29.397052982713|29.397052982713|29.397052982713|29.397052982713|29.397052982713|29.152280837591|26.671977288519|-30.844547915962|-30.844547915962|-30.844547915962|-30.844547915962|-31.396719694697|-31.72968806223|-31.973952392733|-31.973952392733|-31.973952392733|-31.973952392733|-32.890502934098|28.244473345323|28.244473345323|28.244473345323|27.529971316174|-31.0083698781|-31.0083698781|-31.06046281153|-31.06046281153|-31.06046281153|-31.06046281153|-31.06046281153|-31.06046281153|-31.06046281153|-31.06046281153|-31.06046281153|-31.06046281153|-31.06046281153|-31.06046281153|-31.06046281153|-31.06046281153|-31.547736965881||-32.411375296631|-32.757083111911|-33.105092134641|-33.166954175509|-33.166954175509|-33.166954175509|-33.166954175509|-33.166954175509|-33.166954175509|-33.166954175509|-33.166954175509|-33.166954175509|-33.166954175509|-33.166954175509|-33.166954175509|-33.166954175509|-33.166954175509|-33.344695175589|-33.344695175589|-33.344695175589||-33.344695175589|-33.344695175589|-33.344695175589|-33.344695175589|-33.344695175589|-33.344695175589|-33.344695175589|-35.077438660132|-35.482587257748|-35.482587257748|-35.482587257748|-35.482587257748|-35.482587257748|-35.482587257748|-35.482587257748|-35.482587257748|-37.691763789262|-40.69084814611|||-42.825478497068|-42.825478497068|-42.825478497068|-44.411643918929|-45.921271360117|-46.720858084049|-47.259285064634|-47.660316992795|-48.767019219968|-48.828109017827|-48.828109017827|-48.929760508086|-48.929760508086|-48.929760508086|-48.929760508086|-48.929760508086|-48.929760508086|-48.929760508086|-48.929760508086|-48.929760508086
10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP|12.077824672814|12.077824672814|12.077824672814|||12.077824672814|12.077824672814|12.077824672814|11.836203650628|11.836203650628|11.753857576432|11.753857576432|11.753857576432|11.753857576432|11.581676662192|11.581676662192|11.280751904101|11.243057419029|11.098952639067|10.253280917763|10.244756053951|10.212433211166|-12.016262109505|-12.016262109505|-12.016262109505|-12.016262109505|-12.016262109505|-12.016262109505|-12.016262109505|-12.016262109505|-12.016262109505|-12.016262109505|-12.016262109505|-12.016262109505|-12.016262109505|-12.016262109505|||-12.016262109505|-12.016262109505|-12.12473578743|||-12.129180693968|-12.129180693968|-12.46242319251|-12.562692124588|-13.196324515059|-13.922582811464|-14.539770562775|-14.539770562775|-14.539770562775|12.261554792751|12.261554792751|12.261554792751|12.261554792751|12.261554792751|12.107283198424|11.524758643119|11.001954363682|10.901060315082|10.847845099711|10.167606219477|9.6328953734444|9.2483419097854|9.2483419097854||9.2483419097854|9.2483419097854|9.2483419097854|9.2483419097854|9.2483419097854|9.2483419097854|9.0959352031232|8.699101999529|8.699101999529|8.699101999529|8.5767805610849|-9.6306188543566|-9.6306188543566|-9.6306188543566|-9.6306188543566|-9.6306188543566|-9.6306188543566|-9.6306188543566|-9.6306188543566|-9.6306188543566|-9.6306188543566|-9.6306188543566|-9.6306188543566|-9.6306188543566|-9.8951325902153|-10.061257999121|-10.131398113766|-10.144886767642|-10.362096190206|-10.562464425288|-10.562464425288|-10.802738292706|-11.244153508093|-11.297948581804|-11.633276072729|-11.794751422922|-12.256390696676|10.588262673164|10.588262673164|10.588262673164|10.588262673164|10.588262673164|10.588262673164|10.588262673164|10.588262673164|10.588262673164|10.588262673164|10.588262673164|10.562513956256|10.53279339917|10.330881724175|10.135423803127|9.9226929874288|9.8529917632062|9.1144356103428|9.0074432211279|9.0074432211279|9.0074432211279|9.0074432211279|8.7504923958644|-9.7694910582005|-9.7694910582005|-9.7694910582005|-9.7694910582005|-9.7694910582005|-9.7694910582005|-9.7694910582005|-10.123878697124|-10.299864905373|8.5977949084915|8.5977949084915|8.5977949084915|8.5977949084915|8.5977949084915|8.1881633078726|-9.6487376179608|-9.6487376179608|-9.6487376179608|-9.6487376179608|-9.6487376179608|-9.6487376179608|-9.6487376179608|-9.6487376179608|-9.6487376179608|-9.6487376179608|-9.6487376179608|-9.6487376179608|-9.7041531631585|-10.080170215196|-10.361300694751|-10.386200350562|-10.386200350562|-10.386200350562|-10.754667143071|-10.777408445372|-10.994897829706|-11.26544246322|-11.426046897373|-11.666718908373|-11.829687697163|-11.929653333812|-12.045019536641|-12.045019536641|-12.045019536641|10.084784735713|10.084784735713|10.084784735713|10.084784735713|10.084784735713||10.084784735713|9.6630673043928|9.6630673043928|9.3003302524366|9.3003302524366|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039||9.1290213001039|9.1290213001039|9.1290213001039|9.1290213001039|8.8655531552397|8.6319888065218|8.0327474750809|||7.541406894326|7.541406894326|7.541406894326|7.5287138348517|7.5287138348517|7.5287138348517|7.5287138348517|7.5287138348517|7.5287138348517|7.5287138348517|7.5287138348517|7.5287138348517|7.5287138348517|7.5287138348517|7.5287138348517|7.5287138348517|7.5287138348517|7.0633242269023|6.6996485546412|6.6780292276079|6.6035966347252|6.5135070687207|6.5135070687207|6.2443568050499|-7.2467467453242|-7.2467467453242|-7.2467467453242|-7.2467467453242|-7.2467467453242|-7.2467467453242|-7.2467467453242
10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP|-3.2593027377655||||-3.2658919520433|-3.2976577621097|-3.3329530933824|-3.3467409554579|-3.3467409554579|-3.3467409554579|-3.3467409554579|-3.3467409554579|-3.3467409554579|-3.3486010038696|-3.3756677004852|3.2306654186352|3.2306654186352|3.2306654186352|3.2306654186352|3.2306654186352|3.2306654186352|3.2306654186352|3.2306654186352|3.2306654186352|3.2306654186352|3.2306654186352|3.2306654186352|3.2306654186352|3.2306654186352|3.2306654186352|3.2306654186352|3.2306654186352|3.2306654186352|3.2306654186352|3.1740725935945|-3.3415860532115||-3.3556260087185|-3.3556260087185|-3.3556260087185|||-3.3556260087185|-3.3556260087185|-3.3556260087185|-3.3556260087185|-3.3556260087185|-3.3556260087185|-3.3634733467292|-3.3740411841074|-3.3740411841074|-3.3896804870401|-3.3896804870401|-3.4118672014645|-3.4224906077011|-3.4224906077011|-3.4224906077011|-3.4224906077011|-3.4224906077011|-3.4224906077011|-3.4224906077011|-3.4224906077011|-3.4224906077011|-3.4224906077011|-3.4224906077011|-3.4511006662165|-3.4567922416842|-3.4567922416842|-3.4567922416842|-3.4567922416842|-3.4567922416842|-3.4567922416842|-3.4567922416842|-3.4567922416842|-3.4567922416842|-3.4567922416842|-3.4567922416842|-3.4567922416842|-3.5175470183863|-3.539496601795|-3.5588851517824|-3.5787612670425||-3.6125124950943|-3.6156893305406|-3.6156893305406|-3.6156893305406|-3.6191349218718|-3.6191349218718|-3.6191349218718|-3.6192684968386|-3.6192684968386|-3.6192684968386|-3.6192684968386|-3.6192684968386|-3.6192684968386|-3.6192684968386|-3.6192684968386|-3.646964982712|-3.6516277696951|-3.6666771163557|-3.6666771163557||-3.6666771163557|-3.6666771163557|-3.6666771163557|-3.7057523319031|-3.7341692523719|-3.7929658047094|-3.8466287709755|-3.8495874644962|-3.8578478133388|-3.8578478133388|-3.8578478133388|-3.8578478133388|-3.8578478133388|-3.8578478133388|-3.8763003964621|-3.8763003964621|-3.8763003964621|-3.8763003964621|-3.876444831976|-3.9371608136856|-3.9656307077658|-3.9656307077658|-3.979589684832|-4.0000995353724|-4.1223328992025|-4.136684049944|-4.136684049944|-4.136684049944|-4.1679822888417|-4.1910915735081|-4.2207220217594|-4.2207220217594|-4.2207220217594|-4.2459531150492|-4.2459531150492|-4.2504951924346|-4.2504951924346|-4.2504951924346|-4.2504951924346|-4.2504951924346|-4.3211057550667|-4.5356730362837|4.136038007142|4.136038007142|4.136038007142|4.0858343286958|4.0858343286958|4.0858343286958|3.9964823373652|3.9327583454822|3.9132381810057|3.9132381810057|3.9132381810057|3.9132381810057|3.9132381810057|3.9132381810057|3.9132381810057|3.9052647101999|3.8729927034408|3.8729927034408|3.8729927034408|3.8729927034408|3.8729927034408|3.8729927034408|3.8466583061251||3.830506115974|3.830506115974|3.830506115974|3.830506115974|3.830506115974|3.830506115974|3.830506115974|3.830506115974|3.830506115974|3.830506115974|3.7980762268175|3.7980762268175|3.7980762268175|3.7980762268175|3.7980762268175|3.7980762268175|3.7980762268175|3.7980762268175|3.7980762268175|3.7980762268175|3.7980762268175|3.7980762268175|3.7473070119342|3.7425631124135|3.6817368223001|3.664152127033|3.6469920317734|3.6469920317734|3.6469920317734|-3.90307773971|-3.90307773971|-3.90307773971|-3.90307773971|-3.90307773971|-3.90307773971|-3.90307773971|-3.90307773971|-3.90307773971|-3.90307773971|-3.90307773971||-3.90307773971||-3.90307773971|-3.90307773971|-3.90307773971|-3.90307773971|-3.90307773971|-3.90307773971|-3.90307773971|||-3.90307773971|-3.96021208344|-3.96021208344|-3.96021208344|-3.96021208344|-3.96021208344|-3.96021208344|-3.96021208344|-4.0613467646759||-4.2435982258458|-4.2435982258458|-4.2435982258458|-4.2435982258458|-4.4095535975186|3.9587480953667|3.9587480953667|3.9587480953667|3.9587480953667|3.9587480953667|3.9587480953667|3.9587480953667|3.9124978042679|3.8822196034411|3.7852443884721|3.7699466082543|3.7699466082543|3.7699466082543|3.7699466082543|3.7699466082543|3.7699466082543
10354|980619|/equities/kiatnakin-bank-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||-0.08500000089407|-0.08500000089407|-0.08500000089407||-0.08500000089407|-0.08500000089407|-0.08500000089407|||-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407||-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407||-0.08500000089407|-0.08500000089407|-0.08500000089407||-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.08500000089407|-0.085000000894071|-0.085000000894071|-0.085000000894071|-0.085000000894071|-0.085000000894071|-0.085000000894071|-0.085000000894071|-0.085000000894071|-0.085000000894071|-0.085000000894071|-0.085000000894072|-0.085000000894072|-0.085000000894072|-0.085000000894072|-0.085000000894072|-0.085000000894073|-0.085000000894073|-0.085000000894073|-0.085000000894074|-0.085000000894074|-0.085000000894074|-0.085000000894075|-0.085000000894076|-0.085000000894076|-0.085000000894077|-0.085000000894078|-0.085000000894078|-0.085000000894079|-0.08500000089408|-0.085000000894082|-0.085000000894083|-0.085000000894084|-0.085000000894086|-0.085000000894088|-0.08500000089409|-0.085000000894092|-0.085000000894094|-0.085000000894097|-0.0850000008941|-0.085000000894103|-0.085000000894107|-0.085000000894111|-0.085000000894115|-0.08500000089412|-0.085000000894126|-0.085000000894132||-0.085000000894139|-0.085000000894147|-0.085000000894155|-0.085000000894165|-0.085000000894175|-0.085000000894187|-0.0850000008942|-0.085000000894214|-0.08500000089423|-0.085000000894248|-0.085000000894268|-0.08500000089429|-0.085000000894315|-0.085000000894342|-0.085000000894372|-0.085000000894405|-0.085000000894443|-0.085000000894484|-0.08500000089453|-0.085000000894581|-0.085000000894638|-0.085000000894701|-0.085000000894771|-0.085000000894849|-0.085000000894936|-0.085000000895032|-0.085000000895139|-0.085000000895257|-0.085000000895389|-0.085000000895536|-0.085000000895699|-0.08500000089588|-0.085000000896081|-0.085000000896304|-0.085000000896553|-0.085000000896829|-0.085000000897135|-0.085000000897476|-0.085000000897854|-0.085000000898275||-0.085000000898742||-0.085000000899261|-0.085000000899838|-0.085000000900478|-0.085000000901191|-0.085000000901982|-0.085000000902861|-0.085000000903837|||-0.085000000904923|-0.085000000906129|-0.085000000907468|-0.085000000908957|-0.085000000910611|-0.085000000912449|-0.085000000914491|-0.08500000091676|-0.085000000919282||-0.085000000922083|-0.085000000925195|-0.085000000928654|-0.085000000932496|-0.085000000936766|-0.08500000094151|-0.085000000946781|-0.085000000952638|-0.085000000959146|-0.085000000966376|-0.08500000097441|-0.085000000983337|-0.085000000993255|-0.085000001004276|-0.085000001016521|-0.085000001030127|-0.085000001045244|-0.085000001062041|-0.085000001080705|-0.085000001101442|-0.085000001124483
10356|18282|/equities/merck|MSCI_EEM_SMALLCAP|-5401.8687189193|-5412.5763543547|-5438.2494572767|-5438.2494572767|-5438.2494572767|-5449.1352988402|-5449.1352988402|-5449.1352988402|-5449.1352988402|-5449.1352988402|-5449.1352988402|-5490.5908973659|-5559.6305652156|-5573.6642780439|-5573.6642780439|-5663.9047533821|-5695.0608370913|-5717.5045776286|-5717.5045776286||-5717.5045776286|-5741.7988640858|-5741.7988640858|-5741.7988640858|-5741.7988640858|-5741.7988640858||-5741.7988640858|-5798.1098489842|-5843.0664988714|-5914.8464446432|-5914.8464446432|-5914.8464446432|-5914.8464446432|-5914.8464446432|-5914.8464446432|-5914.8464446432|-5914.8464446432|-5914.8464446432|-5914.8464446432|-5914.8464446432||-5944.5238273813|-5944.9986970904|-5952.8041078782|-5964.7823090958|-5964.7823090958|-5964.7823090958|-5964.7823090958|-5964.7823090958|-5964.7823090958|-5968.9469260573|-5968.9469260573|-5968.9469260573|-6043.5243622859|-6085.4520375469|-6085.4520375469|-6085.4520375469|-6085.4520375469|-6085.4520375469|-6085.4520375469|-6160.0086883294|-6160.0086883294|-6180.4263203661|-6210.8625781845|-6212.7639757606|-6246.8907108155|-6246.8907108155|-6252.3882957103|-6252.3882957103|-6252.3882957103|-6252.3882957103|-6327.6814396781|-6335.8628884914|-6335.8628884914|-6343.7920983238|5996.1161954933||5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933||5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933||5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5996.1161954933|5979.7402172147|5955.4057969053|5912.3162019324|5912.3162019324|5912.3162019324|5912.3162019324|5912.3162019324|5912.3162019324||5912.3162019324|5912.3162019324|5912.3162019324|5831.1291132582|5799.7545702869|5781.160494313|5781.160494313||5781.160494313|5781.160494313|5781.160494313|5767.8727714589|5758.4686894932|5758.4686894932|5758.4686894932|5758.4686894932|5758.4686894932|5620.4929883258|5549.7259115133|5549.7259115133|5472.5151086612|5472.5151086612|5472.5151086612|5472.5151086612|5472.5151086612|5469.6647746703|5469.6647746703|5469.6647746703|5469.6647746703|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5456.7100516044|5435.1557055314|5435.1557055314|5435.1557055314|5435.1557055314|5435.1557055314|5435.1557055314|5435.1557055314|5435.1557055314|5435.1557055314|5367.8195177589|5367.8195177589|5367.8195177589|5367.8195177589|5367.8195177589|5367.8195177589|5367.8195177589|5367.8195177589|5367.8195177589|5357.1050197322|5232.533355258|5101.9537280644|5071.1342321783|5071.1342321783|5054.5658135314|4990.073126146|-5332.5424303201|-5332.5424303201|-5332.5424303201|-5332.5424303201|-5332.5424303201|-5332.5424303201|-5332.5424303201|-5332.5424303201|-5363.0215189137|-5363.0215189137|-5406.9683543485|-5422.6152522821|-5422.6152522821||-5469.9891692024|-5480.5157435582|-5517.8508261758|-5546.139806862|-5607.2387611275|-5607.2387611275|-5607.2387611275|-5632.8578404722||-5632.8578404722|-5632.8578404722|-5632.8578404722||-5632.8578404722||-5632.8578404722|-5632.8578404722|-5632.8578404722|-5632.8578404722|-5632.8578404722|-5632.8578404722|-5632.8578404722||-5632.8578404722|-5632.8578404722|5012.5591775378|5012.5591775378|5012.5591775378|5012.5591775378|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661||5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661|5003.6620749661
10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.734522415034|-13.16885786571|-13.16885786571|-13.16885786571|-13.718175469923|-14.155400340428|-14.155400340428|-14.155400340428|-14.155400340428|-14.155400340428|-14.155400340428|-14.155400340428|-14.323223132414|-14.38323780848|-14.38323780848|-14.548597514115|13.32220422862|13.32220422862|13.32220422862|||||||13.32220422862|13.32220422862|13.07800454164|13.033338589408|12.902598163528|12.667887128108|12.56265223105|12.542946577947|12.518048551869|12.518048551869|12.518048551869|12.518048551869|12.518048551869|12.415609601682|12.289566467808|11.920629340859|11.739032725992|11.583925225671|11.338249977359|11.001388823466|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.245682060328|-11.249091479079|10.793420836409|10.793420836409|10.793420836409|10.766578883021|10.734339991182|10.734339991182|10.734339991182|10.680933518509|10.678259420505|10.631954564111|10.55217180148|10.480190805762|10.342434145973|-10.943334776943|-10.943334776943|-10.943334776943|-10.980927209926|-11.103252442758|-11.290836369639|10.789679016652|10.789679016652|10.789679016652|10.789679016652|10.789679016652|10.789679016652|10.789679016652|10.743782730459|10.743782730459|10.743782730459||10.743782730459|10.743782730459|10.743782730459|10.743782730459|10.743782730459|10.694203080467|10.664669661314|10.647966231009|10.620517771664|10.525019426283|10.471132617457|10.451713345817|10.451713345817|10.451713345817|10.451713345817|10.451713345817|10.451713345817|10.408569837468|10.276189301695||||10.251876590743|10.251144041857|10.251144041857|10.044049013809|-10.622664842728|-10.622664842728|-10.622664842728|-10.622664842728|-10.622664842728|-10.622664842728|-10.622664842728|-10.622664842728|-10.622664842728|-10.622664842728|-10.622664842728|-10.622664842728|-10.687960794373|-10.689956376733||10.293382011319|10.27820220089|10.171335910162|10.159817243506|10.154796415887|10.1539451784|10.1539451784|10.1539451784|10.1539451784|10.1539451784|10.150494649024|10.088327701458|10.062585892024|10.052873414692|10.000970674815|9.9897663079585|9.9897663079585|9.9897663079585|9.9897663079585|9.9897663079585|9.9595786465776
10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP||||||||-152.90726211094|-154.9525134566|-157.08612606289|-159.42902895877|141.70490143426|141.70490143426|141.70490143426|141.70490143426|141.70490143426|141.70490143426|141.70490143426|141.70490143426|139.78074251143|139.78074251143|133.78415834604|129.28795371782|125.15048520963|125.15048520963|125.15048520963|123.86165023292|122.12405581436|117.3045064604|115.42167384489|114.31070845048|114.31070845048|110.1507871672|108.83420796355|-115.27629444956|-115.27629444956||-115.27629444956|-115.27629444956|-115.27629444956|-115.27629444956||-115.27629444956|-115.27629444956|-115.27629444956|-115.27629444956|-115.27629444956|-115.27629444956|-115.27629444956|-115.27629444956|-115.27629444956|-115.27629444956|-116.39032716618|-117.60036351797|-118.4448483533|-123.8087136621|-123.8087136621|-123.8087136621|-123.8087136621|-123.8087136621|-123.8087136621|-123.8087136621|-123.8087136621|-123.8087136621|-123.8087136621|-123.8087136621|114.29308161752|114.29308161752|114.29308161752|114.29308161752|114.29308161752|114.29308161752|112.49231290836|-118.798192136|-118.798192136|-118.798192136|-118.798192136|-118.798192136|-118.798192136|-118.798192136|-118.798192136|-118.798192136|-118.8696974578|-118.8696974578|-118.8696974578||-118.8696974578|-118.8696974578|-118.8696974578|-118.8696974578|-118.8696974578|-118.8696974578|-118.8696974578|-119.56135488618|-119.56135488618||-120.84608771056|-120.84608771056|-120.84608771056||-120.84608771056|-120.84608771056|-120.84608771056|-120.84608771056||-120.84608771056|-121.79455272908|-121.79455272908|-122.32728081009|-122.89142312232|-124.18491458036|-124.67409407457|-124.67409407457|-124.67409407457|-124.99899341618|-125.47110379576|-126.49567088418|-127.49518987131|-129.77243319034|-130.71937021149|-133.93818912388|130.38405963881|130.38405963881|130.38405963881|130.38405963881|130.38405963881|129.95451070979|129.19945634421|128.75131185763|128.75131185763|128.75131185763|128.03106897736|128.03106897736|128.03106897736|128.03106897736|128.03106897736|128.03106897736|128.03106897736|128.03106897736|128.03106897736|128.03106897736|128.03106897736|128.03106897736|128.03106897736|126.85501730694|126.85501730694|126.85501730694|126.85501730694|126.85501730694|126.85501730694|126.85501730694|126.47779700771|125.91977445301|124.76752325516|124.76752325516|124.76752325516|124.21391472795|121.73768303106|120.90789576738|120.90789576738|120.90789576738|120.90789576738|120.90789576738|120.90789576738|120.90789576738|120.41406884861|120.41406884861|118.9045209429|-127.2291854852|-127.2291854852|-127.2291854852|-127.2291854852|-127.2291854852|-127.2291854852|-127.2291854852|-129.58798387244|-131.21673957453|-131.21673957453|-131.21673957453|-131.21673957453|-131.21673957453|-131.21673957453|-131.21673957453|-131.21673957453|-133.40748841614|-135.54121081564|-135.54121081564|-135.54121081564|-135.54121081564|-136.87912312848||-137.33791458721|-138.37546065245|-139.4449562805|-140.82772920056|-140.86414355617|-143.21015950686|-143.66710030004|-143.66710030004|-143.66710030004|-143.66710030004|-144.10233366672|-144.63043026984|-144.63043026984|-144.63043026984|-145.97825585538|-147.64250650598|-151.6583405622|-153.28612136221|-153.28612136221|-153.28612136221||-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|-153.28612136221|||-160.30709377532|-160.30709377532|-160.30709377532|147.01073125217|147.01073125217|147.01073125217|147.01073125217|147.01073125217|147.01073125217|147.01073125217|147.01073125217|144.78970139129|143.51633487922|140.22096691251|140.22096691251|140.22096691251|139.94255174383|139.94255174383|138.32505749315|137.33339721461
10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP||||||||57.908366422664|57.908366422664|57.908366422664|57.908366422664|57.908366422664|57.908366422664|57.908366422664|57.908366422664|57.908366422664|57.908366422664|57.908366422664|57.908366422664|57.908366422664|57.908366422664|57.908366422664|57.908366422664|57.908366422664|57.908366422664|57.908366422664|57.303742546518|-62.381320253951|-62.381320253951|-62.381320253951|-62.381320253951|-62.381320253951|-62.381320253951|-62.381320253951|-62.381320253951|-62.718131877695||59.536800027776|59.536800027776|59.536800027776|59.536800027776||59.536800027776|59.536800027776|59.536800027776|59.536800027776|59.536800027776|59.536800027776|59.536800027776|59.536800027776|59.536800027776|59.536800027776|59.536800027776|59.536800027776|59.536800027776|59.536800027776|59.536800027776|59.536800027776|59.536800027776|59.536800027776|59.536800027776|59.384665180499|59.384665180499|59.384665180499|59.384665180499|-63.941522068093|-63.941522068093|-63.941522068093|-63.941522068093|-63.941522068093|-63.941522068093|-63.941522068093|-63.941522068093|-63.941522068093|-63.941522068093|-63.941522068093|-63.941522068093|-63.941522068093|-64.740577956382|-64.967309179509|-65.752566009323|-66.269517745751|-66.710574933973|-67.467308279637|-67.474782781207||-67.716641002999|-67.716641002999|-67.716641002999|-68.396273884626|-68.819780646489|-68.819780646489|-68.819780646489|-69.005312083746|-69.400346251091||-69.512154885968|-69.512154885968|-70.241278459453||-70.962535012456|67.35405257179|67.35405257179|67.35405257179||67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.35405257179|67.076723553888|66.318582404711|65.57064508184|65.012524283769|65.012524283769|63.891692122753|-67.858779207475|-67.858779207475|-67.858779207475|-67.858779207475|-67.858779207475|-67.858779207475|-67.858779207475|-67.858779207475|-67.858779207475|-67.858779207475|-67.858779207475|-67.858779207475|-67.9875340634|-68.491703158552|-69.040777981209|-69.217533124738|-70.009051202445|-70.009051202445|-70.009051202445|-70.009051202445|-70.721169443825|-71.023516517987|-71.265020218282|-72.01668955528|-72.344787741727|-72.344787741727|-72.344787741727|-72.344787741727|68.403703103299|68.403703103299|68.403703103299|68.403703103299|68.403703103299|68.403703103299|68.403703103299|68.403703103299|68.403703103299|68.403703103299|68.403703103299|68.403703103299|68.403703103299|68.403703103299|67.987450266144|67.373394165831|67.373394165831|67.229123314516|67.229123314516|67.229123314516||67.229123314516|67.229123314516|67.229123314516|67.229123314516|67.229123314516|67.229123314516|67.229123314516|67.229123314516|67.229123314516|67.229123314516|67.229123314516|67.229123314516|67.229123314516|67.229123314516|67.229123314516|67.229123314516|65.932357797243|-70.530661186052|-70.530661186052|-70.530661186052||-70.530661186052|-70.530661186052|-70.530661186052|-70.530661186052|-70.530661186052|-70.530661186052|-70.530661186052|-71.321158278642|-71.321158278642|-71.321158278642|-71.321158278642|-71.321158278642|-71.321158278642|-71.321158278642|-71.321158278642|-71.321158278642|-72.829061363204|-74.404517542504|||-78.075052612797|-78.075052612797|-78.075052612797|-79.094499766579|-79.966110427899|-80.329010654073|-80.485778580815|-80.485778580815|-80.485778580815|-80.485778580815|-80.485778580815|-80.533095713219|-80.533095713219|-80.533095713219|-80.974544612252|-80.974544612252|-80.974544612252|-82.443942272755|-84.859937045412|79.188798139121
10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP|23.121923311198|23.121923311198|||23.121923311198|23.121923311198|23.121923311198|22.686943016479|22.686943016479|22.58882550181|22.58425107467|22.555833980638|22.496215045695|22.496215045695||22.478187954737|22.478187954737|22.478187954737|22.478187954737|22.080208368117|-23.392812352374|-23.392812352374|-23.392812352374|-23.481502153907|22.54437013127|22.54437013127|22.54437013127|22.54437013127|22.54437013127|22.54437013127|22.523743369597|22.385270359801|22.383577697029|22.383577697029|22.383577697029|22.383577697029||22.383577697029|22.383577697029|22.383577697029|22.316197466575||22.189109033703|22.019009583922|21.792232506509|21.754866432723|21.754866432723|21.754866432723|21.754866432723|21.754866432723|21.754866432723|21.738900221731|21.738900221731|21.738900221731|21.738900221731|21.738900221731|21.738900221731|21.738900221731|21.738900221731|21.738900221731|21.738900221731|21.738900221731|21.738900221731|21.738900221731|21.738900221731|21.617160395518|21.617160395518|21.44239995627|21.378222228734|21.376913549336|21.051014584338|20.902858073372|20.902858073372|20.72257955888|20.72257955888|20.72257955888|20.72257955888|20.72257955888|20.72257955888|20.72257955888|20.72257955888|20.72257955888|20.72257955888|20.72257955888|20.72257955888|20.72257955888|20.250644136569|-21.30279484943|-21.30279484943||-21.30279484943|-21.30279484943|-21.30279484943|-21.55532795804|-21.580364830154|-21.720677893533|-21.720677893533|-21.720677893533|-21.720677893533|-21.720677893533|-21.720677893533|-21.720677893533|-21.720677893533|-21.720677893533|-21.720677893533|-21.720677893533|-21.720677893533|-21.720677893533|-21.720677893533|-21.720677893533|-21.720677893533|-21.720677893533|-21.720677893533|||-21.720677893533|-21.720677893533|-21.720677893533|-21.720677893533|-21.720677893533||-21.720677893533|-21.720677893533|-21.720677893533||-21.725196883826|-21.85110797135|-21.85110797135|-22.376786541585|-22.711986143991|-22.806651415212|-23.115166785301|-23.399074689085|-23.874528398706|-24.123920536255|-24.387688531054|-24.485209877372|-24.662491893537|-24.662491893537|-24.662491893537|-24.662491893537|-24.662491893537|-24.765695418523|-24.765695418523|-24.765695418523|-24.785809676705|-24.785809676705|-24.785809676705|-24.785809676705|-24.785809676705|-24.785809676705|-24.785809676705|-24.785809676705|-24.817565565703|-25.160628775091|-25.345143295362|-25.406825676046|-25.742029444468|-25.90225396343|-26.02139308925|-26.07710316971|-26.226782092287|-26.378647019282|-26.620056941341|-26.620056941341|-26.620056941341|-26.620056941341|-26.620056941341|-26.620056941341|-26.815619709569||-26.877354677604|-27.23191994611|-27.23191994611|-27.901399807887|-27.901399807887|-27.901399807887|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444||26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.559239266444|26.382487586394|26.236142321235|26.236142321235||26.236142321235|25.756825415962|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199||-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|-27.293897883199|25.643487363263|25.643487363263|25.643487363263|||25.643487363263|25.643487363263|25.616132654394|25.616132654394|25.616132654394|25.616132654394|25.616132654394|25.616132654394||25.616132654394|25.616132654394|25.616132654394|25.616132654394|25.616132654394|25.616132654394|25.616132654394|25.616132654394
10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP|-954.92220240665|-954.92220240665|-954.92220240665|-954.92220240665|-954.92220240665|-954.92220240665|-954.92220240665|-954.92220240665|-954.92220240665|-954.92220240665|-954.92220240665|-954.92220240665|-954.92220240665|-954.92220240665|-954.92220240665|-954.92220240665|-954.92220240665|-954.92220240665|-954.92220240665||-973.90801420292|-979.62718631702|-979.62718631702|-990.16906878106|-1002.0378297871|-1014.6564016187||-1014.6564016187|-1014.6564016187|-1014.6564016187|-1034.6182240208|-1057.014711667|-1070.8797425667|-1070.8797425667|-1070.8797425667|-1070.8797425667|-1070.8797425667|-1070.8797425667|-1070.8797425667|-1070.8797425667|-1070.8797425667||-1070.8797425667|-1070.8797425667|-1070.8797425667|-1070.8797425667|-1070.8797425667|-1070.8797425667|-1070.8797425667|-1070.8797425667|-1070.8797425667|-1070.8797425667|-1070.8797425667|-1070.8797425667|-1082.1164111473|-1090.0180891921|-1090.0180891921|-1090.0180891921|-1090.0180891921|-1090.0180891921|-1090.0180891921|-1090.0180891921|-1090.0180891921|-1090.0180891921|-1090.0180891921|-1090.0180891921|-1090.0180891921|-1090.0180891921|-1090.0180891921|-1090.0180891921|-1090.0180891921|-1090.0180891921|-1090.0180891921|-1090.0180891921|-1090.0180891921|-1090.0180891921|-1090.0180891921||-1090.0180891921|-1090.0180891921|-1090.0180891921|-1090.0180891921|-1090.0180891921|-1090.0180891921|-1090.0180891921|-1090.0180891921|-1090.0180891921||-1090.0180891921|-1090.0180891921|-1090.9645367651|-1099.0600948003|-1099.0600948003|-1099.0600948003|-1099.0600948003|-1099.0600948003|-1099.0600948003|-1099.0600948003|-1099.0600948003|-1099.0600948003|-1099.0600948003||-1099.0600948003|-1099.0600948003|-1099.0600948003|-1124.7667842074|-1145.9575597096|-1151.7044028412|-1151.7044028412|-1156.3382253791|-1172.5369048809|-1172.5748220286|-1172.5748220286|-1172.5748220286|-1172.5748220286|-1180.8220610973|-1194.7688835326|-1197.0399876571|-1197.0399876571|-1208.2388412662|-1230.5987057363|-1231.4641990552|-1231.4641990552|-1231.4641990552|-1231.4641990552|-1231.4641990552|-1232.9324433947||-1252.7120552037|-1252.7120552037|-1252.7120552037|-1252.7120552037|-1252.7120552037|-1252.7120552037|-1252.7120552037||-1252.7120552037|-1252.7120552037|-1252.7120552037|-1252.7120552037|-1252.7120552037|1122.7181288221|1122.7181288221|1122.7181288221|1122.7181288221|1122.7181288221|1122.7181288221|1120.1423423001|1096.4914643179|1079.9128045914|1074.2031514775|1069.9478986143|1069.4542319891|1069.4542319891|1052.6491588616|1044.7172156472|1044.7172156472|1044.7172156472|1042.0747179609|1015.8558145459|1015.8558145459|988.36673594766|988.36673594766|988.36673594766|988.36673594766|988.36673594766|988.36673594766|982.70524177205|982.70524177205|959.95023472719|932.405244485|932.405244485|916.76386893958|916.76386893958|916.76386893958|916.76386893958|916.76386893958|916.76386893958|916.76386893958|916.76386893958|916.76386893958|916.76386893958|916.37997956705|916.37997956705|916.37997956705|916.37997956705|916.37997956705|916.37997956705|916.37997956705|916.37997956705|916.37997956705|916.37997956705|916.37997956705|913.8648078995|913.8648078995|909.69977570431|898.01642355275|896.65978728783|896.65978728783|887.53033141573|867.41701930849|846.13002484472|820.10555196505|797.05339649763|781.00377388625|770.4418647562|770.4418647562|770.4418647562|770.4418647562|770.4418647562|770.4418647562||770.4418647562|770.4418647562|770.4418647562|770.4418647562|770.4418647562|764.71318306245|762.08130841032|751.48754930248||740.16209564373|740.16209564373|720.0894149038||720.0894149038||720.0894149038|720.0894149038|720.0894149038|720.0894149038|720.0894149038|716.56159939938|716.56159939938||716.56159939938|710.34642119679|710.34642119679|708.75433450576|699.35205529395|690.89949706597|678.9105570427|675.39785200926|-745.21647954066|-745.21647954066||-745.21647954066|-745.21647954066|-745.21647954066|-745.21647954066|-745.21647954066|-745.21647954066
10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP|-0.58877711089168|-0.59197457401525|||-0.59636064335782|-0.62401183959598|-0.67529093354669|0.59100896586858|0.59100896586858|0.59100896586858|0.59100896586858|0.59100896586858|0.59100896586858|0.59100896586858||0.59100896586858|0.59100896586858|0.59100896586858|0.59100896586858|0.59100896586858|0.59100896586858|0.59100896586858|0.59100896586858|0.59100896586858|0.59100896586858|0.59100896586858|0.59100896586858|0.58028771005166|0.57865302454644|0.57822562468509|0.55580622964943|0.53284025649058|0.52482250509248|0.50730275972668|-0.6257064406836|-0.6257064406836||-0.6257064406836|-0.6257064406836|-0.64356271478467|-0.64951413045252||-0.66057128453613|-0.66841254791022|-0.67518057713245|-0.6805220827281|-0.6805220827281|-0.6805220827281|-0.68474673063883|-0.68619142611473|-0.68619142611473|-0.68619142611473|-0.68619142611473|-0.68619142611473|-0.68619142611473|-0.68619142611473|-0.68619142611473|-0.68619142611473|-0.68619142611473|-0.68619142611473|-0.69215712436536|-0.7048968130626|-0.71571867932629|-0.74579854331361|-0.74644281491026|-0.7506211785457|-0.7506211785457|-0.7506211785457|-0.77180132578716|-0.79394588217587|-0.80382876645029|-0.81703195583489|-0.81783878271345|-0.81783878271345|-0.81783878271345|-0.82787642285298|-0.8402659859932|-0.8402659859932|-0.8402659859932|-0.85521054880779|-0.85521054880779|-0.85521054880779|-0.85767902576291|-0.85767902576291|-0.85767902576291|-0.85767902576291|-0.85767902576291|-0.85767902576291|-0.87492114132602||-0.8790790485669|-0.88564338809129|-0.89877042644417|-0.92363382239248|-0.93459314393893|-0.95233282925028|-0.95233282925028|-0.95233282925028|-0.95703648065349|0.89385578659488|0.89385578659488|0.89385578659488|0.89385578659488|-0.94241872743559|-0.94241872743559|-0.94241872743559|-0.94241872743559|-0.94241872743559|-0.94241872743559|-0.94241872743559|-0.94241872743559|-0.94241872743559|-0.94241872743559|||-0.94241872743559|-0.94935414212492|-0.95017047242695|-0.95017047242695|-0.95017047242695||-0.95017047242695|-0.95017047242695|-0.95017047242695||-0.95017047242695|-0.95017047242695|-0.95017047242695|-0.96380054968787|-0.9689341735719|-0.9689341735719|-0.9689341735719|-0.97744500462372|-0.97744500462372|-0.97744500462372|-0.97744500462372|-0.97744500462372|-0.97744500462372|-0.97744500462372|-0.97744500462372|-0.97744500462372|-0.97744500462372|-0.97744500462372|-0.97744500462372|-0.97744500462372|-0.97744500462372|-0.97744500462372|-0.97744500462372|-0.98786418715326|-0.98786418715326|-0.99623796651991|-1.010819968363|-1.0115678778651|-1.0115678778651|-1.0272976349197|-1.0381085122518|-1.0467872150399|-1.0492054888571|-1.0492054888571|-1.0492054888571|-1.0492054888571|-1.0692043138831|-1.0692043138831|-1.0866158950428|0.99899268075524|0.99899268075524|0.98776968899368|0.96807742320827|0.96515730824651|0.96515730824651||0.9599839053878|0.9599839053878|0.9599839053878|0.9599839053878|0.9599839053878|0.9599839053878|0.9599839053878|0.9599839053878|0.9599839053878|0.9599839053878|0.9599839053878|0.95930110946222|0.95930110946222|0.95700123061652|0.94443636279327|0.94443636279327|0.94443636279327|0.94443636279327||0.94443636279327|0.94443636279327|0.94443636279327|0.94443636279327|0.94443636279327|0.94443636279327|0.94443636279327|0.94443636279327|0.94443636279327|0.94443636279327|0.94443636279327|0.93770707030012|0.93189674371828|0.90432973431601||0.86369967380116|0.83911073449529|0.82290084431874|0.8046120479185|0.79901338445683|0.79668156225968||0.78270172763189|0.77939080185713|0.75821201213005|0.74162446136609|0.72877297542984|0.72877297542984|0.72877297542984|0.72877297542984|0.72877297542984|0.70252835630997|0.70252835630997|0.6872537321473|0.6730597026508|-0.79237353239463|-0.79237353239463|-0.79237353239463|-0.82652613889295|-0.84808462274425|-0.91842735489599|-0.9649192898405|-0.97379921199353|||-0.98519200989568|-0.98519200989568|-0.98519200989568|-0.98519200989568|-0.98882444047225|-1.0045271299867|-1.0236412576601|-1.036268090955||-1.0505756302582|-1.0526860102605|-1.0526860102605|-1.0526860102605|-1.0529844445863|-1.0688716088047|-1.0734684571414|-1.0851213553191
10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP|5.8208274720581|5.7703639532098|5.7337376834032|5.5874863466815|5.5666498737075|5.5666498737075|5.5490555317908|5.5479082393682|5.5479082393682|5.4893425888525|5.4653187095038|5.4653187095038|5.4653187095038|5.3785934617862|5.3785934617862|5.3785934617862|5.3785934617862|5.3785934617862|5.3785934617862|5.3785934617862|5.3785934617862|5.3785934617862|5.3785934617862|5.3234371267805|5.2677077808921|5.2613420529436|5.2292691649409|5.2130767174796|5.2061962626859|5.1985513129151|5.1900569242809|5.1806187146873|5.1297358003571|-5.4333511233469|-5.4333511233469||||-5.4333511233469|-5.4333511233469|-5.4333511233469|-5.4509455760475|-5.4543960072459|-5.4543960072459|-5.4543960072459|-5.4543960072459|-5.4543960072459|-5.4543960072459|-5.4543960072459|-5.4543960072459|-5.4543960072459|-5.4543960072459||-5.4543960072459|-5.4743287803797||-5.4809612818299|-5.4809612818299|-5.4927347046069|-5.4986759324107|-5.4986759324107|-5.4986759324107|-5.4986759324107|-5.4986759324107|-5.4986759324107|-5.5052260181676|-5.5371610612086|-5.5753413273683|-5.5827084728734|-5.5961638610438|-5.5961638610438|-5.5961638610438|-5.5961638610438|-5.5961638610438|-5.5961638610438|-5.5961638610438|-5.5961638610438|-5.6457378512042|-5.6479275339814|-5.6479275339814|-5.6479275339814|-5.6479275339814|-5.6615860852899|-5.6767622534105|-5.6956941011596|-5.6956941011596||-5.7146600488213|-5.7841480900951|-5.7841480900951|-5.8184980209346|-5.8386480040623|5.4102167343551|5.4102167343551||5.4102167343551|5.4102167343551|5.4102167343551|5.4102167343551|5.4102167343551|5.4102167343551|5.4102167343551|5.4102167343551|5.4102167343551|5.4102167343551|5.4102167343551|5.4102167343551|5.4102167343551|5.4102167343551|5.4102167343551|5.4102167343551|5.2876132917324|5.2876132917324|5.1973479535755|-5.5399213515356|-5.5399213515356|-5.5399213515356|-5.5399213515356|-5.5399213515356|-5.5399213515356|-5.554223844867|-5.554223844867|-5.5718810850959|-5.5718810850959|-5.590200242925|-5.590200242925|-5.590200242925|-5.6307777139084|-5.6667712708476|5.3101589419514|5.3101589419514|5.3101589419514|5.3101589419514|5.3101589419514|5.3101589419514|5.1862876655957|5.1792084378556|5.1074537350686|||4.9900939673269|4.9900939673269|4.9900939673269|4.9869132985593|4.9869132985593|4.9869132985593|4.9869132985593|4.9869132985593|4.9869132985593||4.9869132985593|4.9869132985593|4.9869132985593|4.9869132985593|4.9869132985593|4.9869132985593|4.9869132985593|4.9869132985593|4.9869132985593|4.9869132985593|4.9869132985593||4.9869132985593|4.9869132985593|4.9869132985593|4.9869132985593|4.9104590934648|4.8616210401206|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0366804609051|||-5.0366804609051|-5.0366804609051|-5.0366804609051|-5.0685336865044|-5.081703958363|-5.1530044448052|-5.1811160391872|-5.2734621968871|-5.2782913542462|-5.2936570751085|-5.3579523946857|-5.4021691112624|-5.4350010963429|-5.4350010963429||-5.4350010963429|-5.4350010963429|-5.4350010963429|-5.4350010963429||-5.4350010963429||-5.48888983684|-5.5182110728734|-5.5646791658923|-5.6218657186876|-5.6387229999949|-5.6387229999949|-5.6735808408978|-5.7428678712052|-5.7729850120508|-5.7729850120508|-5.8273507369125|||-5.8273507369125|-5.8273507369125|-5.8273507369125|-5.8776118769209||-6.0084575827431|-6.0593972929662|-6.0771081191904|-6.088405227294|-6.088405227294|-6.1315610934523|-6.1739570089211|-6.1776165134953|-6.1776165134953|-6.1776165134953|-6.1776165134953|-6.2066252770304|-6.2066252770304|-6.2156946992741|-6.2160762595686|-6.2160762595686|-6.2160762595686|-6.2261957909832|-6.2374397147772|-6.2471476205923|-6.2471476205923|-6.2857196208214
10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP|1.4295941167564||||1.4295941167564|1.4295941167564|1.4295941167564|1.4295941167564|1.4295941167564|1.4295941167564|1.4295941167564|1.4295941167564|1.4295941167564|1.4295941167564|1.4295941167564|1.4295941167564|1.4295941167564|1.4295941167564|1.4295941167564|1.4295941167564|1.4295941167564|1.4295941167564|1.4295941167564|1.4295941167564|1.4295941167564|1.4295941167564|1.4295941167564|1.4295941167564|1.4295941167564|1.4288670161407|1.4288670161407|1.4288670161407|1.4288670161407|1.4288670161407|1.4288670161407|1.3981855819667||1.394095070941|1.3525247470621|1.3525247470621|||1.2804009286567|1.2804009286567|1.2610279737216|1.2610279737216|1.2610279737216|1.2610279737216|1.2610279737216|1.2610279737216|1.2028088766449|1.1870380175246|1.1870380175246|1.1870380175246|1.1870380175246|1.1870380175246|1.171635442212|1.171635442212|1.171635442212|1.171635442212|1.1666583673957|-1.3275448359657|-1.3275448359657|-1.3275448359657|-1.3275448359657|-1.3275448359657|-1.3275448359657|-1.3275448359657|-1.3275448359657|-1.3275448359657|-1.3275448359657|-1.3275448359657|-1.3275448359657|-1.3275448359657|-1.3275448359657|-1.3275448359657|-1.3275448359657|-1.3275448359657|-1.3275448359657|-1.3275448359657|-1.3275448359657|-1.3275448359657||-1.3275448359657|-1.3275448359657|-1.3275448359657|-1.3368770318121|-1.3368770318121|-1.3368770318121|-1.3368770318121|-1.3368770318121|-1.3368770318121|-1.3368770318121|-1.3368770318121|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056||1.1857757606056|1.1857757606056|1.1857757606056||1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1857757606056|1.1736397586428|1.1362663863061|1.1116567165772|1.1116567165772|1.1116567165772|1.1116567165772|1.1116567165772|1.1116567165772|1.1116567165772|1.1116567165772|1.1116567165772|1.1116567165772|1.1116567165772|1.1116567165772|1.1116567165772|1.0957296591246|1.0635885244436|1.0536931364054|1.0536931364054|1.0536931364054|1.0536931364054|1.0536931364054|1.0536931364054|1.0168813233369|0.97931257936617|-1.1341048479454|-1.1341048479454|-1.1341048479454|-1.1362069700175|-1.1362069700175|-1.1362069700175||-1.1457855275399|-1.1619839194887|-1.1622043719417|-1.1700608727217|-1.1700608727217|-1.1700608727217|-1.1761787596544|-1.2007542322301|1.0547959580383|1.0547959580383|1.0547959580383|1.0547959580383|1.0547959580383|1.0547959580383|1.0547959580383|1.0547959580383|1.0547959580383|1.0392177120802|1.0202419709229|-1.1233652845187|-1.1233652845187|-1.1233652845187|-1.1233652845187|-1.1233652845187|-1.1233652845187|-1.1233652845187|-1.1233652845187|-1.1266790442691|-1.1266790442691|-1.1266790442691|-1.1266790442691|-1.1266790442691|-1.1266790442691|-1.135712031178|-1.135712031178|-1.135712031178|-1.1496206544995|-1.1496206544995|-1.1496206544995|-1.1496206544995||-1.1496206544995||-1.172874728397|-1.172874728397|-1.172874728397|-1.1847012889195|-1.1847012889195|-1.1847012889195|-1.1847012889195|||-1.1847012889195|-1.1847012889195|-1.1847012889195|-1.1847012889195|-1.1847012889195|-1.1847012889195|-1.1847012889195|-1.1847012889195|-1.1847012889195||1.0180728405733|1.0180728405733|1.0180728405733|1.0180728405733|1.0180728405733|1.0180728405733|1.0180728405733|1.0180728405733|1.0180728405733|1.0180728405733|1.0180728405733|1.0180728405733|1.0180728405733|1.0180728405733|0.98230321208848|0.97304809464109|0.97304809464109|0.97304809464109|0.97304809464109|0.97304809464109|0.97304809464109
10365|990789|/equities/china-logistics-property-holdings-c|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP|14.545681257263|14.545681257263|14.445201683061|14.110742945751|14.110742945751|13.91749185465|13.648754256555|13.648754256555|13.648754256555|13.354170951124|13.328917657945|13.328917657945|13.328917657945|13.328917657945|13.328917657945|13.328917657945|13.328917657945|13.284119531648|13.284119531648|13.284119531648|13.284119531648|13.284119531648|13.284119531648|13.284119531648|13.284119531648|13.284119531648|13.284119531648|13.284119531648|13.284119531648|13.284119531648|13.284119531648|13.284119531648|13.284119531648|13.199022316421|12.715580330387||||12.377794970076|12.377794970076|12.377794970076|12.377794970076|12.377794970076|12.377794970076|12.282058408909|12.282058408909|12.282058408909|12.282058408909|12.282058408909|12.282058408909|12.219825024287|12.219825024287||12.210916566496|-13.419202926239||-13.419202926239|-13.419202926239|-13.419202926239|-13.419202926239|-13.419202926239|-13.419202926239|-13.419202926239|-13.419202926239|-13.419202926239|-13.419202926239|-13.754669801483|-13.805543277352|-13.805543277352|-13.805543277352|-13.805543277352|-13.805543277352|-13.827759966128|-13.827759966128|-13.827759966128|-13.827759966128|-13.827759966128|-13.827759966128|-13.827759966128|-13.827759966128|-13.827759966128|-13.827759966128|-13.827759966128|-13.827759966128|-13.827759966128|-13.827759966128||-13.827759966128|-13.827759966128|-14.153066883344|-14.248523438232|-14.248523438232|-14.248523438232|-14.248523438232||-14.248523438232|-14.248523438232|-14.248523438232|-14.248523438232|-14.248523438232|-14.548359407603|-14.631510590645|-14.68501127995|-14.95556830076|13.898702120105|13.898702120105|13.898702120105|13.898702120105|13.898702120105|13.898702120105|13.898702120105|13.898702120105|13.898702120105|13.898702120105|13.898702120105|13.898702120105|13.898702120105|13.898702120105|13.898702120105|13.887447065027|13.552718950544|13.497183618764|13.497183618764|13.392197987649|13.392197987649|13.392197987649|13.392197987649|13.392197987649|13.392197987649|13.392197987649|13.392197987649|13.392197987649|13.392197987649|13.392197987649|13.392197987649|13.356238840829|13.356238840829|13.356238840829|||13.134709144975|13.133010680306|12.864456555168|12.504917355746|12.504917355746|12.504917355746|12.504917355746|12.099908162454|12.095859039418||12.095859039418|12.095859039418|12.095859039418|11.973176095875|11.670195842222|11.366884258539|10.979871408973|10.899856983328|10.74984119855|10.603507824428|10.603507824428||10.370564164594|10.12840450017|10.073775528909|10.073775528909|10.073775528909|10.073775528909|9.8319731807726|9.6077477243231|9.4583304284882|9.4583304284882|9.1870343816359|-10.335143055435|-10.335143055435|-10.51682526747|-10.602028339876|-10.866142557476|-10.892936174974|9.8231373923268|9.8231373923268|9.8231373923268|9.8231373923268|9.8231373923268|9.8231373923268|9.8231373923268|9.8231373923268|9.8231373923268|||9.8231373923268|9.8231373923268|9.8231373923268|9.8231373923268|9.8231373923268|9.8231373923268|9.8231373923268|9.8231373923268|9.8231373923268|9.6757078852087|9.6063426033026|-11.187997876134|-11.187997876134|-11.187997876134||-11.187997876134|-11.42274742492|-11.42274742492|-11.42274742492||-11.42274742492||-11.42274742492|-11.42274742492|-11.653052863898|-11.658948166969|-11.704386693242|-11.717640766224|-11.717640766224|-11.717640766224|-11.717640766224|-11.717640766224|-11.717640766224|||-11.717640766224|-11.717640766224|-11.717640766224|-11.872378809277||-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893|-12.667974348893
10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP|-0.61834267205103|-0.61834267205103|||-0.61834267205103|-0.62343628678173|-0.64909586943354|-0.65021548175648|-0.65021548175648|-0.65021548175648|-0.65021548175648|-0.66357276730886|-0.67591418483909|-0.70601577404534||-0.71723976006547|-0.72998861991078|-0.76109847782618|-0.78538719546538|-0.78931911269538|-0.80674348252473|-0.81665940502681|-0.81962154882261|-0.82902392498992|-0.84714163256971|-0.84714163256971|-0.84714163256971|-0.84714163256971|-0.84714163256971|-0.84714163256971|-0.84714163256971|-0.84714163256971|-0.84714163256971|-0.84714163256971|-0.84714163256971|-0.85437237092114||-0.85437237092114|-0.85985820898587|-0.86873134649655|-0.89970150895538||-0.90744610635906|-0.9157734370725|-0.92002603152246|-0.92864090424847|-0.92864090424847|-0.92864090424847|-0.92864090424847|-0.92864090424847|-0.93724187487525|-0.93724187487525|-0.93806091719645|-0.93806091719645|-0.93806091719645|-0.93806091719645|-0.93806091719645|-0.93806091719645|-0.93806091719645|-0.9689565949283|-1.0207851156749|-1.0455945482031|-1.1262161787103|-1.2178594258771|-1.2178594258771|-1.2420660419979|-1.2489087134867|-1.2489087134867|-1.2710096737046|-1.2772329803196|-1.2885922056533|-1.3017691221609|-1.3175212505542|-1.3202960688989|-1.3202960688989|-1.3202960688989|-1.3202960688989|-1.3219956511834|-1.3761063079678|-1.4074161078653|-1.4074161078653|-1.4074161078653|-1.4108598052607|-1.4108598052607|-1.4108598052607|-1.4108598052607|-1.4342886341|-1.4864318119579|-1.5232576183802||-1.5280762312516|-1.5280762312516|-1.5280762312516|1.3242741652295|1.3242741652295|1.3242741652295|1.3242741652295|1.3242741652295|1.3242741652295|1.3242741652295|1.3242741652295|1.3242741652295|1.3242741652295|1.3242741652295|1.3242741652295|1.3242741652295|1.3242741652295|1.3242741652295|1.3242741652295|1.2741935195708|1.2596593965186|1.2456906704124|1.2456906704124|||1.2091007992091|1.146778621548|1.1404064001418|1.1404064001418|1.1404064001418||1.1404064001418|1.1348960865181|1.1177723649817||1.1177723649817|1.1177723649817|1.090302673057|1.0086696711682|0.9534181479231|-1.1293275992195|-1.1342528970285|-1.1436143353299|-1.1557489151321|-1.1557489151321|-1.1557489151321|-1.1557489151321|-1.1557489151321|-1.1557489151321|-1.1557489151321|-1.1557489151321|-1.1557489151321|-1.1557489151321|-1.1557489151321|-1.1557489151321|-1.1557489151321|-1.1557489151321|-1.1557489151321|-1.203609936167|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798||-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2050307348798|-1.2655897488672|-1.2906552675121|-1.3062836332181|-1.3125373834879|-1.314485999667|-1.3555399805565|-1.3966177941062|-1.3966177941062|-1.3966177941062|-1.3966177941062|-1.3966177941062|-1.4123530719786|-1.4287256636121|-1.4458062955515||-1.5036736868903|-1.5113767270586|-1.5113767270586|-1.5113767270586|-1.5165296731548|1.3042652722218|1.3042652722218|1.3042652722218|1.3042652722218|1.3042652722218|1.3042652722218|1.3042652722218|1.2575169068816|1.1744633297394||-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769||-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.379607495769|-1.4478972389788|-1.4859968837203|1.3032060541684|1.3032060541684|1.3032060541684|||1.3032060541684|1.3032060541684|1.3030067061908|1.2538963661731|1.2344531482223|1.2344531482223|1.2344531482223|1.2009915532598||1.2009915532598|1.1794349884468|-1.4670971756205|-1.4670971756205|-1.4670971756205|-1.4670971756205|-1.4670971756205|-1.4670971756205
10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP|-2640.0940447025|-2640.0940447025|-2640.0940447025|-2640.0940447025|-2640.0940447025|-2650.4022220284|-2650.4022220284|-2650.4022220284|-2650.4022220284|-2650.4022220284|-2650.4022220284|-2650.4022220284|-2650.4022220284|-2650.4022220284|-2650.4022220284|2371.4602197181|2371.4602197181|2233.886922277|2233.886922277||2233.886922277|2233.886922277|2233.886922277|2233.886922277|2233.886922277|2233.886922277||2137.4854691967|2094.2655831541|2094.2655831541|2094.2655831541|2094.2655831541|2094.2655831541|2066.1997025433|2066.1997025433|2066.1997025433|2056.6651299725|2056.6651299725|2043.1952875938|2043.1952875938|2025.6170241928||2009.0854712168|1992.5061550847|1935.5068796731|1924.973717185|1924.973717185|1924.973717185|1924.973717185|1924.973717185|1924.973717185|1924.973717185|1924.973717185|1924.973717185|1924.973717185|1924.973717185|1924.973717185|1924.973717185|1924.973717185|1924.973717185|1924.973717185|1924.973717185|1868.9263361517|1838.7959588969|1831.526593626|1831.526593626|1831.526593626|1796.596239554|1778.8735886538|1778.8706377837|1752.1367748926|1752.1367748926|1752.1367748926|1752.1367748926|1752.1367748926|1752.1367748926|1752.1367748926||1752.1367748926|1752.1367748926|1752.1367748926|1752.1367748926|1752.1367748926|1752.1367748926|1752.1367748926|1752.1367748926|1752.1367748926||1752.1367748926|1752.1367748926|1752.1367748926|1752.1367748926|1752.1367748926|1691.2408799805|1625.0231443686|1609.8479680267|1554.7976825731|1529.805820891|1529.805820891|1523.0898348984|1494.305362615||-1613.8302552738|-1613.8302552738|-1613.8302552738|-1613.8302552738|-1613.8302552738|-1613.8302552738|-1613.8302552738|-1613.8302552738|-1613.8302552738|-1613.8302552738|-1613.8302552738|-1613.8302552738|-1613.8302552738|-1613.8302552738|-1613.8302552738|-1613.8302552738|-1613.8302552738|-1613.8302552738|-1613.8302552738|-1613.8302552738|-1613.8302552738|-1613.8302552738|-1613.8302552738|-1613.8302552738|-1651.6169367409||1528.2086346659|1528.2086346659|1528.2086346659|1528.2086346659|1528.2086346659|1528.2086346659|1528.2086346659||1517.1002250288|1517.1002250288|-1653.7750941014|-1653.7750941014|-1653.7750941014|-1653.7750941014|-1653.7750941014|-1653.7750941014|-1653.7750941014|-1653.7750941014|-1679.8167413844|-1684.3929835824|-1684.3929835824|-1707.3143814436|-1751.8493059334|-1764.0312235072|-1764.0312235072|-1773.6803070564|-1773.6803070564|-1773.6803070564|-1789.8497001729|-1789.8497001729|-1789.8497001729|-1789.8497001729|-1789.8497001729|1646.3959818044|1646.3959818044|1646.3959818044|1646.3959818044|1646.3959818044|1646.3959818044|1638.1176938126|1630.4974701216|1622.5915968474|1609.962905731|1571.5587936399|1531.5153316919|1479.5169945232|1477.8022351256|1441.3922194741|1441.3922194741|1441.3922194741|1428.9856141673|1428.9856141673|1428.9856141673|1428.9856141673|1428.9856141673|1428.9856141673|1404.1062488144|1332.1402439084|1285.7224362654|1260.6693926169|1251.7826489689|1219.764086962|1216.5378825402|1196.8365592135|1178.2517351721|1167.8780094898|1167.8780094898|1151.3867260391|1144.60251538|1144.60251538|1144.60251538|1144.60251538|1131.1647065891|1131.1647065891|1131.1647065891|1131.1647065891|1131.1647065891|1131.1647065891|1131.1647065891|1131.1647065891|1131.1647065891|1131.1647065891|1129.1607837427||1123.8744869158|1123.8744869158|1111.9231019514|1111.9231019514|1111.9231019514|1082.2979127585|1079.0087960229|1032.5208275038||1012.8064533028|994.2572245899|977.72476316196||968.23527102989||968.23527102989|968.23527102989|968.23527102989|968.23527102989|968.23527102989|968.23527102989|968.23527102989||968.23527102989|968.23527102989|968.23527102989|968.23527102989|968.23527102989|959.4530016109|929.27340212626|-1052.6403468588|-1052.6403468588|-1052.6403468588||-1052.6403468588|-1052.6403468588|-1052.6403468588|-1059.8448549354|-1071.9132004504|-1071.9132004504
10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP||||||||-54.085363841465|-54.085363841465|-54.085363841465|-54.085363841465|-54.085363841465|-54.085363841465|-54.405959527152|-54.40662089151|-56.140689964227|-57.722987619961|52.217838983206|52.217838983206|52.217838983206|52.217838983206|52.217838983206|52.217838983206|52.217838983206|51.90870998134|49.034827759112|49.034827759112|46.488698484991|-49.164115278714|-49.164115278714|-49.164115278714|-49.164115278714|-49.164115278714|-49.164115278714|-49.164115278714|-49.254571217953||-49.316189309689|-49.481877349849|-49.622380744081|-49.622380744081||-50.043059402733|-50.043059402733|-50.043059402733|-50.043059402733|-50.043059402733|-50.043059402733|-50.043059402733|-50.043059402733|-50.043059402733|-50.043059402733|-50.043059402733|-50.043059402733|-50.043059402733|-50.043059402733|-50.043059402733|-50.043059402733|-50.043059402733|-50.043059402733|-50.043059402733|-50.043059402733|-50.043059402733|-50.043059402733|-50.043059402733|-50.043059402733|-50.445066511663|-50.575073308451|-50.844525304881|-51.680027395981|-52.558578777402|-52.558578777402|-52.558578777402|-53.105960893152|-53.105960893152|-53.806624147095|-54.068469282431|-54.381635079166|-54.671745730792|-54.671745730792|-54.671745730792|-54.671745730792|-55.001941099603|-55.274377812764|-55.977087857349||-56.786833693433|-56.786833693433|-56.786833693433|-56.786833693433|-56.786833693433|-56.786833693433|-56.786833693433|53.634885836665|53.634885836665||53.634885836665|53.634885836665|53.634885836665||53.634885836665|53.634885836665|53.634885836665|53.634885836665||53.634885836665|53.634885836665|53.634885836665|53.634885836665|53.634885836665|53.634885836665|53.634885836665|53.634885836665|53.634885836665|53.634885836665|53.634885836665|53.634885836665|53.634885836665|53.634885836665|53.155427139142|-57.532093715735|-57.532093715735|-57.532093715735|-57.532093715735|-57.532093715735|-57.532093715735|-57.532093715735|-57.532093715735|-57.532093715735|-57.532093715735|-57.532093715735|-57.532093715735|-57.96899276317|-59.121101332383|-60.119000960383|-60.119000960383|-60.119000960383|-60.365557724672|-61.45617236742|-61.756859881443|-62.397738926044|-62.397738926044|-62.397738926044|-62.397738926044|-62.397738926044|-62.397738926044|-62.397738926044|-62.863874284856|-62.863874284856|-64.270970707064|-64.778857527977|-65.003029638186|-65.003029638186|-65.003029638186|-65.003029638186|-65.003029638186|-65.003029638186|-65.003029638186|-65.003029638186|-65.003029638186|-65.003029638186|-65.003029638186|-65.003029638186|-65.003029638186|-65.003029638186|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-65.803824973916|-66.515362608007|-67.167068335272|-67.199815552227|-67.199815552227|-67.199815552227||-67.6886848794|-68.309652366747|-69.027389356945|-70.48598906448|-70.528879027129|-71.659861940544|-72.760961526413|-73.400567883056|-73.400567883056|-74.489521735025|-75.40502838858|-76.691217893362|-76.691217893362|-76.691217893362|-76.691217893362|-76.691217893362|-76.691217893362|-76.691217893362|-76.691217893362|-76.691217893362||-76.691217893362|-76.991012401051|-76.991012401051|-77.338777729269|-77.338777729269|-77.338777729269|-77.338777729269|-77.338777729269|-77.338777729269|-77.338777729269|-77.338777729269|-77.338777729269|-77.338777729269|-77.338777729269|-77.338777729269|-77.338777729269|-84.254666029667|-84.254666029667|||-86.309962973475|-86.309962973475|-86.309962973475|75.655838186248|75.655838186248|75.655838186248|75.655838186248|75.655838186248|75.655838186248|75.655838186248|72.962043955043|70.20227114593|66.469191094626|65.099096638615|63.698999995054|61.071106188894|60.239844471667|60.239844471667|60.239844471667|60.239844471667
10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP||||||||49.0301565354|49.0301565354|49.0301565354|49.0301565354|49.0301565354|47.266840001492|42.968712087635|42.735963083919|42.735963083919|42.735963083919|42.735963083919|42.735963083919|39.295514240989|34.92686829833|34.92686829833|32.552076819515|31.605084634463|31.12231553996|31.085907342306|29.971133216897|29.971133216897|29.971133216897|27.340149120798|26.33876447853|26.33876447853|26.023626965246|24.656808502102|24.608066191768|24.608066191768||24.608066191768|24.608066191768|24.608066191768|24.47917173867||24.47917173867|24.47917173867|24.435500923815|24.435500923815|24.435500923815|24.435500923815|24.435500923815|24.337965360433|24.337965360433|24.337965360433|24.337965360433|24.337965360433|-25.367486187|-25.367486187|-25.367486187|-25.367486187|-25.367486187|-25.367486187|-25.367486187|-25.367486187|-25.367486187|-25.367486187|-25.367486187|-25.64165125531|-25.77888944024|-25.77888944024|-26.240433559088|-27.08659252554|-27.13296997694|-27.13296997694|-27.13296997694|-27.13296997694|-27.13296997694|-27.647557425453|-27.647557425453|-27.647557425453|-28.530619912627|-28.670535359498|-28.670535359498|-28.670535359498|-28.670535359498|-28.670535359498|-28.670535359498||-28.670535359498|-28.670535359498|-28.670535359498|-28.670535359498|-28.670535359498|-28.670535359498|-28.670535359498||-28.712504301499||-28.712504301499|-28.712504301499|-28.712504301499||-28.712504301499|-28.919448863611|-28.977405879656|-28.977405879656||-29.352672415486|-29.677545571613|-29.677545571613|-29.677545571613|-29.677545571613|-29.677545571613|-29.677545571613|-29.677545571613|-29.677545571613|-29.677545571613|-30.222271628168|-30.519191948337|-30.718545719168|-31.642829572913|-31.680921620524|-32.137135155109|-32.641260499322|-32.754178862399|-33.074087095069|-33.704558554884|-33.704558554884|-33.704558554884|-33.704558554884|-33.704558554884|-33.862109397659|-33.862109397659|-33.871788050079|-34.901985514323|29.300633439115|29.300633439115|28.967370784604|26.319301168481|25.780927330819|25.780927330819|25.757935673327|25.757935673327|25.556323358348|25.556323358348|25.556323358348|25.25606046514|25.25606046514|25.25606046514|25.25606046514|25.25606046514|25.25606046514|25.25606046514|25.25606046514|25.25606046514|25.25606046514|24.456734401167|24.188037799664|24.037392762055|24.037392762055|23.333213226386|23.128570654203|23.03452237691|-24.677806520981|-24.677806520981|-24.677806520981|-24.677806520981|-24.677806520981|-24.677806520981|-24.677806520981|-24.677806520981|-24.677806520981|-24.677806520981|-24.677806520981|-24.677806520981|-24.677806520981|-24.677806520981|-25.044785765059|-25.522414216591|-25.522414216591|-25.522414216591|-25.522414216591|-25.824904663908|-26.186004885421|-26.492783820614|-26.598498294364|-26.598498294364|24.214193774542|24.214193774542|24.214193774542|24.214193774542|24.214193774542||24.214193774542|24.214193774542|24.051880361064|23.899590055434|23.899590055434|23.899590055434|23.899590055434|23.899590055434|23.899590055434|23.899590055434|23.899590055434|23.79121159656|23.573568122731|23.348408876907|22.784342857479|22.27149263607|22.179436325879|21.954197651852|21.954197651852|21.954197651852||21.89252881296|21.89252881296|21.350032374677|20.897258172892|20.449731705876|20.152478719522|19.979612459062|19.979612459062|19.979612459062|19.979612459062|19.979612459062|19.877347325085|-23.962784409362|-23.962784409362|-23.962784409362|-23.962784409362|-25.558649725205|-27.554054995915|||-28.870994144535|-28.870994144535|-28.870994144535|-30.40943776883|-30.771085509751|-30.771085509751|-30.771085509751|-30.771085509751|-30.771085509751|-30.771085509751|-30.771085509751|-30.771085509751|-30.771085509751|-30.771085509751|-30.771085509751|-30.771085509751|-30.771085509751|-31.368376302449|-31.368376302449|-31.368376302449
10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP|-30.185946157292|-30.99160647692|-31.34178548722|-31.4006283684|-31.4006283684|-31.4006283684|-31.4006283684|-31.4006283684|-31.573475617328|-32.536083612352|-32.584733197608|-32.584733197608|25.418457620703|25.418457620703|25.418457620703|24.857765103834|24.857765103834|24.857765103834|24.857765103834|24.857765103834|24.857765103834|24.857765103834|24.857765103834|24.857765103834|24.857765103834|24.857765103834|24.509738817764|23.484708881988|23.397454474385|22.97328294429|22.582262647408|22.582262647408|22.31417967242||21.189644351734|20.734128758658|||20.734128758658|-23.278406326419||||-23.278406326419|-23.278406326419|-23.278406326419|-23.278406326419|-23.590048971043|-23.590048971043|-23.590048971043|-23.590048971043|-23.590048971043|-23.590048971043|-23.590048971043|-24.445055527009|-24.693948898622|-25.112722248842|-25.241913313126|-25.317682154151|23.438125456809|23.438125456809|23.438125456809|23.438125456809|23.438125456809|23.438125456809|23.438125456809|23.438125456809|23.438125456809|23.438125456809|23.438125456809|23.438125456809|23.438125456809|23.438125456809||23.438125456809|23.438125456809|23.438125456809|23.438125456809|23.438125456809|23.438125456809|23.438125456809|23.438125456809|23.438125456809|23.438125456809|23.438125456809|23.438125456809|23.438125456809|23.438125456809|23.438125456809|-27.445848239957|-27.445848239957|-27.445848239957|23.632177186821|23.632177186821|23.632177186821|23.632177186821|23.354086267522|-25.632779122616|-25.632779122616|-25.632779122616|-25.632779122616|-25.632779122616|-25.632779122616|-26.286419869821|23.351406074626|23.351406074626|23.351406074626|23.121562296663|22.902290775284|22.552545072751|-24.193283093791|-24.193283093791|-24.193283093791|-24.193283093791|-24.193283093791|-24.193283093791|-24.193283093791|-24.239757869885|-24.30826187532|-24.30826187532|-24.30826187532|-24.30826187532|-24.30826187532|-24.30826187532|-24.523594849405|-24.523594849405|-24.875660994646|-25.015179425475|-25.174813524682|-25.174813524682|-25.174813524682|-25.318681045592|-25.526868074272|-25.576503656938|-25.576503656938||-25.742899945235|-25.742899945235|-25.742899945235|-25.742899945235|-25.742899945235|-25.742899945235|-25.742899945235|-25.787778751908|-25.787778751908|-26.267531704967|-27.310035838093|24.209071811924|24.209071811924|24.209071811924|24.209071811924|24.209071811924|24.209071811924|22.740081028684|21.648977920462|21.457634655324|21.457634655324|21.457634655324|21.457634655324|21.457634655324|21.457634655324|21.457634655324|21.457634655324|21.457634655324|21.457634655324|21.457634655324|20.955148926143|-22.463605633962|-22.463605633962|-22.463605633962|-22.463605633962|-22.463605633962|-22.463605633962|-22.463605633962|-22.463605633962|-22.463605633962||-22.463605633962|-22.875117663529|-23.293463261024|-23.450515887358|-23.94876804419|-23.94876804419|-23.94876804419|-23.94876804419|-24.018752739106|-24.018752739106|-24.018752739106|-24.018752739106|-24.111390826077|-24.17932409376|-24.390916337902|-24.412179534738|-24.412179534738|-24.503533117313|-24.580102004556|-24.580102004556|-24.714002757104|-24.780002758273|-24.820558518578|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473||-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|||-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-24.982838242473|-25.52648617738|-26.26808826872|-26.26808826872|-26.26808826872|-26.527875714261|-27.203750933496|-27.755277780789|24.15982930582|24.15982930582|24.15982930582|24.15982930582|24.15982930582|24.15982930582|24.15982930582|24.132813541011|24.132813541011|22.879237801848|-26.55738937667|-26.55738937667|-26.55738937667|-26.86376722445|-27.470296717709
10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP|5.1016416445807|5.1016416445807|4.9551574803542|||4.8140635862561|4.7856263998054|4.7495848738377|4.6273401604904|4.6273401604904|4.6273401604904|4.6273401604904|4.6273401604904|4.6273401604904|4.6273401604904|4.6273401604904|4.6273401604904|4.6273401604904|4.5448222278239|4.4903977622075|4.4903977622075|4.4326641812902|-4.8728672009855|-4.8728672009855|-4.8728672009855|-4.8728672009855|-4.8728672009855|-4.8728672009855|-4.8728672009855|-4.8728672009855|-4.8879275898312|-4.8879275898312|-4.8879275898312|-4.8879275898312|-4.8879275898312|-4.8879275898312|||-4.8879275898312|-4.8879275898312|-4.8879275898312|||-4.8879275898312|-4.8879275898312|-5.0232530545497|-5.0875348013743|-5.0875348013743|-5.1994828562057|-5.3312619593735|-5.3312619593735|-5.3312619593735|-5.3312619593735|-5.4019578460185|-5.5316199200383|-5.6244858353874|-5.6244858353874|-5.6244858353874|-5.6244858353874|-5.6244858353874|-5.7174463760042|-5.7174463760042|-5.7174463760042|-5.7174463760042|-5.7174463760042|-5.7174463760042||-5.8564989314238|-6.043963536704|-6.2951724099721|-6.4141894234116|-6.6468204922145|-6.6468204922145|-6.6468204922145|-6.6468204922145|-6.6468204922145|-6.6468204922145|-6.6468204922145|-6.6468204922145|-6.6468204922145|-6.6468204922145|-6.6468204922145|-6.6468204922145|-6.6468204922145|-6.6468204922145|-6.6468204922145|-6.6468204922145|-6.6468204922145|-6.6468204922145|-6.6468204922145|-6.6468204922145|-6.6468204922145|-6.7034820444134|-6.7034820444134|-6.7977579044796|-6.8336198249897|-6.9129109293709|-6.9676786429893|-7.0235317820985|-7.2417019334854|-7.3007797629106|-7.3342000014769|-7.4018887421805|-7.4102658192654|-7.4102658192654|-7.4102658192654|-7.4102658192654|-7.4464719862146|-7.4464719862146|-7.4464719862146|-7.4464719862146|-7.4464719862146|-7.4464719862146|-7.4464719862146|-7.4464719862146|-7.4464719862146|-7.4464719862146|-7.4464719862146|-7.4464719862146|-7.4464719862146|-7.4464719862146|-7.4464719862146|-7.4464719862146|-7.4464719862146|-7.4464719862146|-7.4464719862146|-7.4464719862146|-7.4464719862146|-7.4464719862146|-7.4464719862146|-7.4464719862146|-7.4464719862146|-7.4464719862146|-7.5744132300662|-7.6386583465175|-7.6386583465175|-7.7012869404241|-7.9096072653396|-7.9096072653396|-7.9096072653396|-7.9096072653396|-7.9096072653396|-7.9096072653396|-7.9096072653396|-7.9096072653396|-7.9538882485298|-7.9538882485298|-7.9538882485298|-7.9538882485298|-8.1099237531384|-8.1099237531384|-8.1549154751787|-8.2100192020569|-8.2100192020569|7.5697741258931|7.5697741258931|7.5697741258931|7.5697741258931|7.5697741258931|7.5697741258931|7.5697741258931|7.5697741258931|7.5697741258931|7.5697741258931|7.5697741258931|7.5697741258931|7.5697741258931|7.5697741258931|7.5697741258931|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562||7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.3554455005562|7.226050425838|7.1554093503648|7.1554093503648|7.1554093503648|7.1554093503648|7.1554093503648|7.1337879127588|6.9988687741743|6.9988687741743|6.9988687741743|6.9988687741743|6.9988687741743|6.9988687741743|6.9988687741743|6.9988687741743|6.9988687741743|6.9988687741743|6.9988687741743||6.9269369369656|6.9269369369656|6.8560408492783|6.8444899607477|6.723877514819|6.6515308369307|6.6133673708867|||6.6038327790817|6.6038327790817|6.6038327790817|6.6038327790817|6.5861911076688|6.5861911076688|6.5861911076688|6.5861911076688|6.5861911076688|6.5861911076688|6.5861911076688|6.4263235748237|6.3873367421347|6.3873367421347|6.3873367421347|6.3203741038859|6.1955735656524|6.1955735656524|6.1955735656524|6.1955735656524|6.1955735656524|6.1955735656524|-6.8750945986403|-6.8750945986403|-6.8750945986403|-6.8750945986403|-6.8750945986403|-6.8750945986403|-6.9006030711471|-6.9006030711471|-6.9006030711471
10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-14.783502612653|-14.800558286842|-14.855064928462|-14.865072475461|14.400160418367|14.292938342299|14.292938342299|14.292938342299|14.292938342299|14.292938342299|14.26659818778|14.264751070928|14.264751070928|14.257501304361|14.246668643657|14.238520484173|14.193355989681|14.189839734221|14.189822026519|14.172023954687|14.149470954799|14.141507868001|14.141507868001|14.131119520608|14.120688525773|14.113542865755|14.100603129071|14.090114621765|14.067349836171|14.044277532167|14.020864176824|14.002071354206|13.984523637886|13.976137540733|13.966819655007|13.952551156331|13.952551156331|13.952551156331|13.84838976468|13.820433506319|13.806036985526|13.796152102296|13.787657033446|13.787657033446|13.763507908188|13.763129355956|13.763129355956|13.763129355956|13.763129355956|13.734641417301|13.734641417301|13.734641417301|13.734641417301|13.698490681953|13.682811771102|13.682811771102|13.682811771102|13.682811771102|13.665901804707|13.655446265298|13.649687264385|13.649687264385|13.647985535663|13.636697095177|13.636697095177|13.636697095177|13.636697095177|13.636697095177|13.636697095177|13.617441011293|13.613137104903|13.613137104903|13.609318488453|13.609318488453|13.609318488453||13.609318488453|13.604243006546|13.578603601277|13.559004094667|13.552818022402|13.552818022402|13.552818022402|13.544242181416|13.544158129819|13.521842961983|13.4992695445|13.491909540271|13.491909540271|13.491909540271|13.491909540271|13.491909540271|13.491909540271|13.491909540271|13.491909540271|13.491909540271|13.491909540271|13.441565553982|13.407294901035|13.396134656331|13.396134656331|13.396134656331|13.396134656331|13.39132362517|13.39132362517|13.39132362517|13.368692622276|13.36647199124|13.36647199124|13.35608003901||13.347866623121|13.340637898393|13.340637898393|13.328486416017|13.273318579103|13.259798423345|13.225886971746|||13.204874894127|13.194305363744|13.166450438069|13.151611152806|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.135652406775|13.122286558842|13.122286558842|13.09920676626|13.084118349433|-13.366208668313|-13.366208668313|-13.366208668313|-13.366208668313|-13.366208668313|-13.366208668313|-13.366208668313
10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP||||||||114.90631777703|114.90631777703|114.90631777703|114.90631777703|114.90631777703|114.90631777703|114.90631777703|114.90631777703|114.90631777703|114.90631777703|114.90631777703|111.14590864114|109.35656515683|107.70173906314|107.58526562571|105.93044018647|105.93044018647|105.93044018647|105.93044018647|105.93044018647|104.53382242942|-116.94330194401|-116.94330194401|-116.94330194401|-116.94330194401|-116.94330194401|-116.94330194401|-116.94330194401|-117.78367893554||-117.78367893554|-117.78367893554|-120.17630992838|109.31820822454||109.31820822454|109.31820822454|109.31820822454|109.31820822454|109.31820822454|109.31820822454|109.31820822454|109.18305682491|109.18305682491|109.18305682491|109.18305682491|109.18305682491|103.17561869435|101.42360332636|101.42360332636|101.19289258484|98.603213983158|98.416611771312|98.416611771312|98.416611771312|98.416611771312|97.824013079235|97.304458976928|96.820942602655|96.820942602655|96.820942602655|96.820942602655|96.820942602655|96.820942602655|96.820942602655|95.828825114061|93.254250126735|92.771387503827|89.295989590976|-95.772693353228|-95.772693353228|-95.772693353228|-95.772693353228|-95.772693353228|-96.3529952426|-96.458880890216|-97.028893206691|-97.028893206691||-97.028893206691|-97.028893206691|-97.028893206691|-97.028893206691|-97.028893206691|-97.028893206691|-97.028893206691|-97.028893206691|-97.028893206691||-98.609337304644|-98.609337304644|-98.609337304644||-98.609337304644|-99.343712778679|-100.31523489488|-100.73914691621||-101.57127562291|-103.15358510731|-103.15358510731|-103.15358510731|-103.15358510731|-103.15358510731|-103.15358510731|-103.15358510731|-103.15358510731|-103.15358510731|-103.15358510731|-103.15358510731|-103.15358510731|-103.15358510731|-103.15358510731|-103.15358510731|-103.15358510731|-103.15358510731|-103.98731958335|-104.07652605875|-104.07652605875|-104.07652605875|-104.07652605875|-104.07652605875|-104.07652605875|-104.07652605875|-104.07652605875|-105.6850320907|96.489758866277|96.489758866277|96.489758866277|96.489758866277|96.489758866277|96.489758866277|96.489758866277|96.489758866277|96.489758866277|96.489758866277|91.49973359952|-98.653012333256|-98.653012333256|-98.653012333256|-98.653012333256|-98.653012333256|-98.653012333256|-98.653012333256|-98.653012333256|-98.653012333256|-98.653012333256|-98.653012333256|-98.653012333256|-98.653012333256|-98.653012333256|-98.653012333256|-99.15334856283|-100.16056728596|-100.16056728596|-100.16056728596|-100.16056728596|-100.16056728596|-100.16056728596|-100.16056728596|-100.16056728596|-100.16056728596|-100.16056728596|-100.16056728596|-100.16056728596|-100.16056728596|-100.16056728596|-100.93951734166|-106.32920663448|-106.32920663448|-106.32920663448|-106.32920663448|-106.68245079883|-108.30827790243|100.06774762044|100.06774762044|100.06774762044|100.06774762044|100.06774762044|99.58482429102|99.58482429102|99.58482429102|99.58482429102||99.58482429102|99.58482429102|99.58482429102|93.505359560416|93.111402198183|93.111402198183|93.111402198183|92.992468929717|92.992468929717|92.658297963086|92.648113086425|92.647900716688|91.453223272855|89.998029758197|88.94459046576|88.94459046576|88.94459046576|88.94459046576|88.94459046576|88.94459046576||88.216206542359|87.901343230524|-94.604707080302|-94.604707080302|-94.604707080302|-94.604707080302|-94.604707080302|-94.604707080302|-94.604707080302|-94.604707080302|-94.604707080302|-94.604707080302|-94.604707080302|-94.604707080302|-94.604707080302|-94.604707080302|-95.005230936935|-99.839143790063|||-106.9761049704|-106.9761049704|-106.99011595561|-110.14457175813|-112.31063596498|-112.67848440554|-113.22609378393|-113.64010420437|-114.21000519057|-114.21000519057|-114.87222798953|-115.5802533217|-115.95028146855|-116.21396352469|-116.21396352469|-116.21396352469|-116.21396352469|-118.29329280522|-118.88220973208|-118.88220973208
10375|50164|/equities/santam|MSCI_EEM_SMALLCAP|42920.235351884|42920.235351884|42920.235351884|42920.235351884|42920.235351884|42920.235351884|42920.235351884|42920.235351884|42587.094835426|42235.605372696|42101.401694686|42101.401694686|42079.612994096|41859.403326773|41272.251020707|41272.251020707|41100.325681167|41100.325681167|41100.325681167|41100.325681167|41100.325681167|41100.325681167|41100.325681167|41100.325681167|41100.325681167|41100.325681167|41100.325681167|41100.325681167|41100.325681167|41100.325681167|41100.325681167|41100.325681167|41100.325681167|41100.325681167|41100.325681167|41100.325681167||41100.325681167|41100.325681167|41100.325681167|||41100.325681167|40798.804614084|40798.804614084|40798.804614084|40798.804614084|40798.804614084||40798.804614084|40798.804614084|40798.804614084|40798.804614084|40798.804614084|40798.804614084|40798.804614084|40798.804614084|40798.804614084|40798.804614084|40798.804614084|40798.804614084|40798.804614084|40798.804614084|40798.804614084|40798.804614084|40798.804614084|40798.804614084|40798.804614084|40798.804614084|40798.804614084|40798.804614084|40798.804614084|40357.338460093|40252.487177881|39734.63193125|39734.63193125|39734.63193125|39369.424449398|39369.424449398|39369.424449398|39369.424449398|38906.74938822|38824.443764689|38308.770849655|38193.112160067|38193.112160067|38074.346844519|-39968.31760344|-39968.31760344|-39968.31760344|-39968.31760344|-39968.31760344|-39968.31760344|-39968.31760344|-39968.31760344|-39968.31760344|-39968.31760344|-39968.31760344|-39968.31760344|-39968.31760344|-39968.31760344|-39968.31760344|-39968.31760344|-39968.31760344|-40693.630670489|-40823.756300544|-41412.729222826||-41785.45583065|-41785.45583065|-42185.784256277|-42638.649173642|-43022.721304046|-43585.523671162|-43721.192967958|-43963.071565381|-43963.071565381|-44046.020451087|-44046.020451087|-44081.744945652|-44271.383272947|-44283.42585883|-45205.528732033|42164.229960453|42164.229960453|42149.308593151|42149.308593151|42048.342881279|41973.99209031|41926.405411234|41926.405411234|41926.405411234|41926.405411234|41799.586725938|41799.586725938|41799.586725938|41799.586725938|41799.586725938|41799.586725938|41799.586725938|41799.586725938|41799.586725938|41799.586725938|41799.586725938|41799.586725938|41799.586725938|41799.586725938|41799.586725938|41799.586725938|41799.586725938|41799.586725938|41799.586725938|41799.586725938|41799.586725938|41799.586725938|41654.596362153|41578.662624614|41224.213116808|41224.213116808|41011.292352009|-43588.694792701|-43588.694792701|-43588.694792701|-43588.694792701|-43588.694792701|-43588.694792701|-43588.694792701|-43588.694792701|-43588.694792701|-43588.694792701|-43588.694792701|-43588.694792701|-43588.694792701|-43588.694792701|-43588.694792701|41239.13162216|41239.13162216|41239.13162216|41239.13162216||41239.13162216|41239.13162216|41022.812913511|40577.681015012|40408.383882049|40408.383882049|40408.383882049|40408.383882049|40126.037646721|39926.708496357|39852.238884391|39852.238884391|39813.043204879|39687.881338754|39492.109493605|39492.109493605|39492.109493605|39492.109493605|39415.906782229|39415.906782229|39413.563091365|39133.590236253|39133.590236253|38782.426217597|38782.426217597|38674.933601971|38674.933601971|38434.592891079|38280.738137135|38280.738137135|37850.042374594||37607.547082882|36818.163425425||36408.459361583|36339.869582201|36339.869582201|35871.299535779|||35513.166150866|35059.573500962|34733.02611218|-38354.329065353|-38354.329065353|-38354.329065353|-38354.329065353|-38354.329065353|-38354.329065353|-39786.032294837|-40300.500449377|-40300.500449377|-40300.500449377|-40300.500449377|-40365.403095737|-40365.403095737|-40365.403095737|-40365.403095737|-40365.403095737||-40365.403095737|-40365.403095737|-40365.403095737|-40521.667483865|-40521.667483865|-40521.667483865|-40904.130537628|-41455.321651392|-41455.321651392|38271.15932261|38271.15932261
10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP||||||||-11.477311521374|-11.477311521374|-11.477311521374|-11.477311521374|-11.68845939811|-11.68845939811|-11.68845939811|-12.095510113857|10.287743150259|10.287743150259|10.287743150259|10.158603839372|9.692892635635|-10.804390863474|-10.804390863474|-10.804390863474|-10.804390863474|-10.804390863474|-10.804390863474|-10.804390863474|-10.804390863474|-10.804390863474|-10.804390863474|-10.804390863474|-10.804390863474|-10.804390863474|-10.804390863474|-10.816545543732|-11.008383920526||-11.124871283477|10.0337717448|10.0337717448|10.0337717448||10.0337717448|10.0337717448|10.0337717448|10.0337717448|10.0337717448|10.0337717448|10.0337717448|10.0337717448|10.0337717448|10.0337717448|10.0337717448|10.0337717448|10.0337717448|10.0337717448|10.0337717448|10.0337717448|9.92919052026|9.4602120494548|-10.456048146496|-10.456048146496|-10.456048146496|-10.456048146496|-10.573942228169|-10.67937993563|-10.898755969348|-10.916951009236|9.635666047923|9.635666047923|9.635666047923|9.635666047923|9.635666047923|9.635666047923|9.635666047923|9.635666047923|9.635666047923|9.635666047923|9.635666047923|9.635666047923|9.635666047923|9.635666047923|9.635666047923|9.635666047923|9.635666047923||9.635666047923|9.635666047923|9.635666047923|9.635666047923|9.635666047923|9.635666047923|9.635666047923|9.635666047923|9.635666047923||9.635666047923|9.635666047923|9.635666047923||9.635666047923|9.635666047923|9.635666047923|9.635666047923||9.635666047923|9.635666047923|9.635666047923|9.635666047923|-10.500793558537|-10.500793558537|-10.500793558537|-10.500793558537|-10.530881570643|-10.598201882912|-10.675223761215|-10.746915637801|9.6050477220844|9.6050477220844|9.6050477220844|9.6050477220844|9.6050477220844|9.6050477220844|9.6050477220844|9.6050477220844|9.6050477220844|9.6050477220844|9.6050477220844|9.6050477220844|9.6050477220844|9.6050477220844|9.6050477220844|9.6050477220844|9.6050477220844|9.3083863472751|9.1456097284163|9.1456097284163|9.1456097284163|9.1456097284163|9.1456097284163|9.1456097284163|9.1456097284163|9.1456097284163|9.1456097284163|9.1456097284163|9.1456097284163|9.1456097284163|9.1456097284163|9.1456097284163|8.9538333294016|8.9538333294016|8.9538333294016|8.9538333294016|8.6911299895332|8.6911299895332|8.6911299895332|8.5707001367196|8.1974442445552|8.0804939759347|7.6322158456482|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.0852854561467|-8.1575397994406|-8.2989329261126|-8.4343696349795|-8.4762507761889|-8.4762507761889|-8.4762507761889|-8.4762507761889|-8.4762507761889|-8.4762507761889|-8.4762507761889|-8.4762507761889|-8.4762507761889|-8.4762507761889|-8.4762507761889|-8.5791670575598||-8.7312967263834|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807||-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.7687392429807|-8.9135986915671|-9.2517766545705|||-9.7553245217946|-9.7553245217946|-9.7553245217946|8.9727528563822|8.9727528563822|8.9727528563822|8.9727528563822|8.9727528563822|8.9727528563822|8.9727528563822|8.7391693317984|8.6301886465918|8.5757651226136|8.4204712027647|8.4204712027647|8.4204712027647|8.4204712027647|8.4204712027647|8.4204712027647|8.4204712027647
10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP|-1115.3387338648|-1128.3388909049|-1128.3388909049|-1128.3388909049|-1128.3388909049|-1128.3388909049|-1128.3388909049|-1128.3388909049|-1128.3388909049|-1128.3388909049|-1128.3388909049|-1128.3388909049|-1128.3388909049|-1128.3388909049|-1128.3388909049|-1128.3388909049|-1128.3388909049|-1128.3388909049|-1128.3388909049||1021.3328693475|1021.3328693475|1021.3328693475|1021.3328693475|1021.3328693475|1021.3328693475||1021.3328693475|1021.3328693475|1021.3328693475|1021.3328693475|1021.3328693475|1021.3328693475|1021.3328693475|1021.3328693475|1021.3328693475|1001.6253547763|-1106.520744201|-1106.520744201|-1106.520744201|-1106.520744201||-1106.520744201|-1106.520744201|-1106.520744201|-1106.520744201|-1106.520744201|-1106.520744201|-1106.520744201|-1106.520744201|-1106.520744201|-1106.520744201|-1128.2896913648|-1135.6330297391|-1155.744000742|-1155.744000742|-1155.744000742|-1176.2044344181|-1178.1271127324|-1188.7190629752|-1189.5322555736|-1198.1136661321|-1199.1651683152|-1200.2390759058|-1213.4100965468|-1228.6334311132|-1247.8815602864|-1249.9990734463|-1249.9990734463|-1249.9990734463|-1249.9990734463|-1249.9990734463|-1249.9990734463|-1249.9990734463|-1249.9990734463|-1249.9990734463|-1249.9990734463||-1249.9990734463|-1249.9990734463|-1249.9990734463|-1249.9990734463|-1249.9990734463|-1253.1989487945|-1254.3672189255|-1254.3672189255|-1268.8602998941||-1268.8602998941|-1268.8602998941|-1278.6745344029|-1278.6745344029|-1278.6745344029|-1278.6745344029|-1284.2717062484|-1297.1319884482|-1297.1319884482|-1297.1319884482|-1297.1319884482|-1297.1319884482|-1297.1319884482||-1306.1577893565|-1310.0475206717|-1325.5417194747|-1344.6407560135|-1365.8858232565|-1365.8858232565|-1365.8858232565|-1365.8858232565|-1365.8858232565|-1365.8858232565|-1365.8858232565|-1365.8858232565|-1365.8858232565|-1366.9146122643|-1366.9146122643|-1366.9146122643|-1366.9146122643|-1366.9146122643|-1366.9146122643|-1366.9146122643|-1366.9146122643|-1366.9146122643|-1366.9146122643|-1366.9146122643|-1381.4440380411||-1394.53782954|-1404.5971834897|-1404.5971834897|-1404.5971834897|-1404.5971834897|-1404.5971834897|-1404.5971834897||-1404.5971834897|-1404.5971834897|-1404.5971834897|-1404.5971834897|-1404.5971834897|-1408.7801550493|-1436.8946167214|-1455.9162530086|-1476.9125223316|-1518.7250139622|1338.563130717|1338.563130717|1338.563130717|1335.0902663633|1335.0902663633|1335.0902663633|1328.3836143729|1321.6522322194|1321.6522322194|1321.6522322194|1307.9025046578|1295.9985561105|1295.9985561105|1295.9985561105|1295.9985561105|1295.9985561105|1277.2818022539|1276.0408357834|1273.9620329777|1267.9745312707|-1394.0586342804|-1394.0586342804|-1394.0586342804|-1394.0586342804|-1394.0586342804|-1394.0586342804|-1394.0586342804|-1394.0586342804|-1394.0586342804|-1408.6596248406|-1430.2127673831|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1292.3260899641|1275.3345240595|1259.4712203182|1259.4712203182|1259.4712203182|1259.4712203182|1254.2068599239|1245.2076614714|1209.0084788376|1199.3872082028|1166.630318142|1006.8580086392|1006.8580086392|1006.8580086392|1006.8580086392|1006.8580086392|1006.8580086392||1006.8580086392|1006.8580086392|1006.8580086392|1006.8580086392|1006.8580086392|996.11447574495|990.57163971661|990.36987171708||990.36987171708|990.36987171708|989.41771158552||989.41771158552||989.41771158552|989.41771158552|989.41771158552|989.41771158552|989.41771158552|978.82992451744|978.82992451744||978.82992451744|978.82992451744|978.82992451744|978.82992451744|-1071.0645277274|-1071.0645277274|-1071.0645277274|-1071.0645277274|-1071.0645277274|-1071.0645277274||-1071.0645277274|-1071.0645277274|-1071.0645277274|-1071.0645277274|-1071.0645277274|-1071.0645277274
10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP|5.7962894588339|5.7442106306142|||5.6568868490004|5.6568868490004|5.6568868490004|5.3059854608932|4.9322060062001|-4.7641899819347|-4.7641899819347|-4.8146555153498|4.5391971717915|4.5391971717915||4.5391971717915|4.5391971717915|4.5391971717915|4.5391971717915|4.5391971717915|4.5391971717915|4.5391971717915|4.5391971717915|4.5391971717915|4.5391971717915|4.5391971717915|4.5391971717915|4.4818858184904|-4.6042028168108|-4.6042028168108|-4.6042028168108|-4.6042028168108|-4.6042028168108|-4.6042028168108|-4.6042028168108|-4.6218918936414||-4.6380285655184|-4.6380285655184|-4.6380285655184|-4.6380285655184||-4.6401679806673|-4.6401679806673|-4.6401679806673|-4.6401679806673|-4.6401679806673|-4.6401679806673|-4.6401679806673|-4.6547149125209|-4.6547149125209|-4.6547149125209|-4.6547149125209|-4.6547149125209|-4.6547149125209|-4.6963499324709|-4.7103885828555|-4.7132097018096|-4.7463441968332|-4.8103826178853|-4.8682028865091|-4.8726903927458|-4.8726903927458|-4.8726903927458|-4.8726903927458|-4.8896560682337|-4.9640622683676|-5.0072915364539|-5.0152198975308|-5.0152198975308|-5.0152198975308|-5.0152198975308|-5.0152198975308|-5.0152198975308|-5.0152198975308|-5.0152198975308|-5.0152198975308|-5.0152198975308|-5.1330219843899|-5.2066913025152|-5.419101438762|5.2025095301944|5.2025095301944|5.2025095301944|5.2025095301944|5.091677488892|4.9250771232957|4.9250771232957|4.9250771232957||4.9250771232957|4.9250771232957|4.9250771232957|4.9250771232957|4.9250771232957|4.9250771232957|4.9250771232957|4.9250771232957|4.9250771232957|4.9250771232957|4.9250771232957|4.9250771232957|4.9111873421278|4.9111873421278|4.9111873421278|4.9111873421278|4.9052080085107|4.9037009626189|4.9037009626189|4.9037009626189|4.896890073966|4.8921002612633|4.7928891166628|||4.703765655511|-4.9807833289004|-4.9807833289004|-5.010061233108|-5.010061233108||-5.010061233108|-5.010061233108|-5.010061233108||-5.010061233108|-5.0384015163501|-5.0576684564042|-5.1135205791712|-5.1618954701461|-5.1618954701461|-5.1618954701461|-5.1618954701461|4.7688161658105|4.7688161658105|4.7688161658105|4.7688161658105|4.7688161658105|4.7688161658105|4.7688161658105|4.7688161658105|4.7688161658105|4.7688161658105|4.7688161658105|4.7688161658105|4.7688161658105|4.7688161658105|4.7131289957691|4.6568101775568|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.3429650750181|4.2527388429665|-4.6483437612805|-4.6483437612805|-4.6483437612805||-4.6483437612805|-4.6483437612805|-4.6483437612805|-4.7120487772925|-4.8911652922082|-5.0812947087209|-5.2408828528634|-5.301536563581|-5.3778182969554|-5.4859093279821|-5.5348992448363|-5.5826659049495|-5.6274063682008|-5.6643405595806|-5.7114895625674|-5.7572106303731|-5.7607893614812|-5.9742105436373||-6.4107894049804|-6.4880994808586|-6.5673327988951|-6.623703301678|-6.6907814219372|-6.7876313913477|-6.7876313913477|6.3189057369487|6.3189057369487|6.3189057369487|6.3189057369487|6.3189057369487|6.3189057369487|6.3189057369487||6.3189057369487|6.3189057369487|6.3189057369487|6.2576729742969|6.2074144381378|6.1893155863107||6.1893155863107|6.1893155863107|6.1893155863107|6.0609063892697|-6.3046605671513|-6.3046605671513|-6.3046605671513|-6.3046605671513|-6.3046605671513|-6.3046605671513|-6.3046605671513|-6.3046605671513|-6.3046605671513|-6.3046605671513|-6.3046605671513|-6.3046605671513|-6.3046605671513|-6.3046605671513|-6.3751785319235|-6.4046426394677|-6.4330648219351|||-6.4330648219351|-6.4330648219351|-6.4330648219351|-6.4330648219351|-6.4330648219351|-6.4330648219351|-6.4528499483802|-6.5014998515158||-6.5621053095241|-6.5621053095241|-6.5621053095241|-6.5621053095241|-6.5621053095241|-6.5858706716132|-6.5858706716132|-6.7015225626177
10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP|-562.93413489429|-569.89070238635|-571.09124296613|-571.09124296613|-571.09124296613|-578.03471711948|-587.15740820195|-587.15740820195|-587.15740820195|-587.15740820195|-587.15740820195|-587.15740820195|-587.15740820195|-587.15740820195|-587.15740820195|-615.24680140624|-615.24680140624|-615.24680140624|-615.24680140624||-642.19367433267|-667.47906055139|607.01285085959|607.01285085959|607.01285085959|607.01285085959||607.01285085959|607.01285085959|607.01285085959|607.01285085959|607.01285085959|607.01285085959|607.01285085959|594.17259036482|583.2028619071|569.03652543714|558.243366344|552.38742359973|552.38742359973|552.38742359973||539.81788117127|539.81788117127|539.81788117127|539.81788117127|539.81788117127|539.81788117127|539.81788117127|539.81788117127|539.81788117127|539.81788117127|539.81788117127|539.81788117127|539.81788117127|539.81788117127|539.81788117127|539.81788117127|539.81788117127|539.81788117127|528.02264845853|523.33624758196|518.20417143981|515.29566891868|515.29566891868|515.29566891868|515.29566891868|515.29566891868|511.11737667939|506.28321326464|501.7674707118|495.11074667497|495.11074667497|495.11074667497|495.11074667497|495.11074667497|495.11074667497||495.11074667497|495.11074667497|487.08695634784|486.50218660502|471.96411719328|471.96411719328|459.64651961944|459.64651961944|459.64651961944||459.64651961944|459.64651961944|459.64651961944|459.64651961944|451.74564762092|451.74564762092|451.74564762092|451.74564762092|451.74564762092|436.11739031447|435.55820535701|421.11188839852|-462.40206532379||-462.40206532379|-462.40206532379|-462.40206532379|-462.40206532379|-473.87479228972|-473.87479228972|-473.87479228972|-473.87479228972|-473.87479228972|-473.87479228972|-473.87479228972|-473.87479228972|-473.87479228972|-473.87479228972|-473.87479228972|-473.87479228972|-473.87479228972|-473.87479228972|-473.87479228972|-478.98589727613|-479.17798217132|-479.17798217132|-479.17798217132|-479.17798217132|-487.01441514044||-495.44094253388|-495.44094253388|-495.44094253388|-495.44094253388|-495.44094253388|-495.44094253388|-495.44094253388||-498.49825049337|-499.49528578582|-502.42620049969|-502.42620049969|-502.42620049969|-502.42620049969|-502.42620049969|-502.42620049969|-502.42620049969|-509.3013454174|-534.53204469935|-547.77419142686|-547.77419142686|-547.77419142686|500.70529119374|500.70529119374|500.70529119374|500.70529119374|500.70529119374|496.21143872872|491.48492513912|489.8666051893|487.6267977852|481.55199889545|476.00776502164|469.48363051449|461.12625307546|451.61806439808|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|443.42897698651|441.67386942187|428.63485220051|401.43316605992|392.084073739|392.00727012349|392.00727012349|392.00727012349|391.74698307992|386.77998832068|382.46386743476|379.0876298049|378.64181869327|373.26313832401|368.98681527375|365.69145639638|365.69145639638|365.69145639638|364.47107927777|362.95675237949|359.36861545041|348.3401096286|333.22791077711|321.63820768428|321.63820768428|321.63820768428|321.63820768428|321.63820768428|321.63820768428||321.63820768428|321.63820768428|321.63820768428|321.63820768428|321.63820768428|317.93967825651|309.15519467195|298.51031458147||298.51031458147|298.51031458147|298.51031458147||298.51031458147||298.51031458147|298.51031458147|298.51031458147|298.51031458147|298.51031458147|298.51031458147|298.51031458147||298.51031458147|298.51031458147|298.51031458147|298.51031458147|298.51031458147|290.79201382804|-335.72092916086|-335.72092916086|-335.72092916086|-335.72092916086||-335.72092916086|-335.72092916086|-335.72092916086|-335.72092916086|-335.72092916086|-335.72092916086
10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP|-1635.6042545026|-1646.8046811097|-1654.7504454395|-1654.7504454395|-1654.7504454395|-1659.1950139758|-1668.66260714|-1668.66260714|-1668.66260714|-1668.66260714|-1668.66260714|-1668.66260714|-1668.66260714|-1668.66260714|-1668.66260714|-1668.66260714|-1668.66260714|-1668.66260714|-1668.66260714||-1668.66260714|-1668.66260714|-1668.66260714|-1668.66260714|-1668.66260714|-1668.66260714||-1668.66260714|-1668.66260714|-1668.66260714|-1668.66260714|-1668.66260714|-1668.66260714|-1675.6363833939|-1675.6363833939|-1675.6363833939|-1675.6363833939|-1675.6363833939|-1675.6363833939|-1675.6363833939|-1675.6363833939||-1675.6363833939|-1675.6363833939|-1675.6363833939|-1675.6363833939|-1675.6363833939|-1699.0404599017|-1712.2163327487|-1712.2163327487|-1712.2163327487|-1712.2163327487|-1712.2163327487|-1712.2163327487|-1720.6847802568|-1746.0442464008|-1759.6268604215|-1762.0021281701|-1765.4245854993|-1787.3605895197|-1798.9951374437|-1820.8167949679|-1824.2019971214|-1833.085620174|-1846.895134883|-1878.3501037545|-1886.8211278026|-1886.8211278026|-1900.436438534|-1900.436438534|-1900.436438534|-1912.9697978072|-1912.9697978072|-1912.9697978072|-1913.699806537|-1948.5720371028|-1968.463375915||-1979.6271739402|-1979.6271739402|-1979.6271739402|-1979.6271739402|-1979.6271739402|-1979.6271739402|-1979.6271739402|-1979.6271739402|-1979.6271739402||-1979.6271739402|-1979.6271739402|-1979.6271739402|-1979.6271739402|-1979.6271739402|-1979.6271739402|-1979.6968599335|-1981.0131532899|-1991.4479915026|-2006.7477683363|-2032.6252737373|-2042.7448245519|-2058.0886641072||-2074.5762378426|-2085.3513441849|-2120.3015016768|-2125.1850452659|-2167.8111491995|-2168.8512416236|-2185.5680570991|-2202.144623284|-2202.144623284|-2202.144623284|-2202.144623284|-2202.144623284|-2202.144623284|-2202.144623284|-2202.144623284|-2202.144623284|-2202.144623284|-2213.747556655|-2213.747556655|-2213.747556655|-2213.747556655|-2213.747556655|-2213.747556655|-2214.519501969|-2254.6828491388||-2298.357473082|-2298.357473082|-2298.357473082|-2298.357473082|-2298.357473082|-2298.357473082|-2298.357473082||-2298.357473082|-2313.1791725086|-2313.1791725086|-2313.1791725086|-2355.3490371624|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2096.3197109108|2085.6775406604|2075.1838353422|2075.1838353422|2068.5115814772|2068.5115814772|2047.5508126401|2047.5508126401|2047.5508126401|2012.728591193|1951.4485024758|1892.5094037925|1863.7185156901|1863.7185156901|1863.7185156901|1863.7185156901|1863.7185156901|1863.7185156901|1863.7185156901|1863.7185156901|1853.1206299551|1824.9506565473|1791.8924638663|1791.8924638663|1791.8924638663|1791.8924638663|1780.6082714834|1774.559157985|1763.7435875398|1735.0483627829|1720.1981998586|1691.3035825252|-1861.1323391989|-1861.1323391989|-1861.1323391989|-1861.1323391989|-1861.1323391989|-1861.1323391989|-1861.1323391989|-1861.1323391989|-1861.1323391989|-1861.1323391989|-1861.1323391989|1663.2738096607|1663.2738096607|1663.2738096607|1663.2738096607|1663.2738096607||1663.2738096607|1663.2738096607|1663.2738096607|1663.2738096607|1663.2738096607|1663.2738096607|1663.2738096607|1659.0209213243||1629.2677188435|1584.0974192662|1559.4638547944||1531.0457226986||1531.0457226986|1531.0457226986|1531.0457226986|1531.0457226986|1531.0457226986|1531.0457226986|1531.0457226986||1531.0457226986|1531.0457226986|1531.0457226986|1531.0457226986|1506.7257840097|-1748.3632223741|-1748.3632223741|-1748.3632223741|-1748.3632223741|-1748.3632223741||-1748.3632223741|-1748.3632223741|-1748.3632223741|-1748.3632223741|-1748.3632223741|-1748.3632223741
10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP|0.53973309023664||||0.53973309023664|0.53973309023664|0.53973309023664|0.53973309023664|0.53973309023664|0.53973309023664|0.53973309023664|0.53973309023664|0.53973309023664|0.53973309023664|0.53973309023664|0.53973309023664|0.53973309023664|0.53973309023664|0.53973309023664|0.53973309023664|0.53973309023664|0.53973309023664|0.53973309023664|0.53973309023664|0.53973309023664|0.53973309023664|0.53973309023664|0.52803678560572|-0.64413128655303|-0.64413128655303|-0.64413128655303|-0.64413128655303|-0.64413128655303|-0.64413128655303|-0.64413128655303|-0.64413128655303||-0.64413128655303|-0.64413128655303|-0.65681255041613|||-0.66540820870278|-0.66540820870278|-0.66540820870278|-0.66540820870278|-0.66540820870278|-0.67823133174444|-0.69136812293821|-0.70985347258044|-0.71944676010203|-0.71944676010203|-0.71944676010203|-0.71944676010203|-0.71944676010203|-0.71944676010203|-0.73994083502107|-0.74271204844904|-0.76745781054974|-0.78273090776338|-0.78858990201833|-0.80009989086656|-0.80594633676086|-0.80594633676086|-0.80594633676086|-0.80594633676086|-0.839940367556|-0.84382264306853|-0.85535849786146|-0.88262055490131|-0.89735618535805|-0.91928464509964|-0.94753848554823|-0.98538889085769|-0.98538889085769|-0.98538889085769|-1.020987624322|-1.0260973610201|-1.0562192673726|-1.092465886942|-1.1182954117892|-1.1625504245623||-1.2028338103674|-1.2820375759494|-1.4067084313644|0.99945688669091|0.99945688669091|0.99945688669091|0.99945688669091|0.99945688669091|0.98474664482723|0.98474664482723|0.98474664482723|0.98474664482723|0.98474664482723|0.98474664482723|0.98474664482723||0.98474664482723|0.98474664482723|0.98474664482723||0.98474664482723|0.98474664482723|0.98474664482723|0.98474664482723|0.98474664482723|0.98474664482723|0.98474664482723|0.98353541642064|0.98353541642064|0.98353541642064|0.98353541642064|0.98353541642064|0.98353541642064|0.98353541642064|0.98353541642064|0.98353541642064|0.98353541642064|0.98353541642064|0.98353541642064|0.98353541642064|0.98353541642064|0.98353541642064|0.98353541642064|0.98353541642064|0.98353541642064|0.98353541642064|0.98353541642064|0.98353541642064|0.98353541642064|0.98337267669963|0.96990549985865|0.96990549985865|0.96990549985865|0.96990549985865|0.96990549985865|0.96990549985865|0.96990549985865|0.96990549985865|0.96990549985865|0.96990549985865|0.96990549985865|0.96990549985865|0.96990549985865|0.96045058109472|0.94161179041542|0.8949367081026|0.8949367081026|0.8949367081026|0.8949367081026|0.8949367081026|0.8949367081026|0.8949367081026|0.84048524553023|0.71276138948558|0.71224494098415|0.71224494098415|0.71224494098415|0.71224494098415|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345||0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|0.71122212529345|-0.84316341874443|-0.84316341874443|-0.84863297181968|-0.84863297181968|-0.84863297181968|-0.85514775070487|-0.86709597084918|-0.86709597084918|-0.87899553747087|-0.8927728199419|-0.89419203593296|-0.90413558842747|-0.90413558842747|-0.90413558842747|-0.90413558842747|-0.90413558842747|-0.917928434765|-0.94103158994478|-0.94225734123435|-0.98528593391011|-0.99736921365202|-0.99736921365202|-0.99736921365202|-0.99736921365202|-1.0159161542565|-1.0159161542565|-1.0159161542565||-1.0159161542565||-1.0159161542565|-1.0159161542565|-1.0159161542565|-1.0289769018262|-1.0289769018262|-1.0289769018262|-1.0289769018262|||-1.0289769018262|-1.0289769018262|-1.0289769018262|-1.0289769018262|-1.0289769018262|-1.0289769018262|-1.0289769018262|-1.0289769018262|-1.0883076615432||-1.1647862766958|-1.1986514533865|-1.222675566568|-1.222675566568|-1.222675566568|-1.222675566568|-1.2296395188063|-1.279043900248|-1.3094932826322|-1.3511035941223|-1.3682770724402|-1.3682770724402|-1.3682770724402|-1.3682770724402|-1.4191967508645|-1.4372182595694|-1.4372182595694|-1.4596869667331|-1.5068744575491|-1.6001858253724|-1.6001858253724
10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP|-13.108678906782|-13.108678906782|-13.108678906782|-13.108678906782||-13.108678906782|-13.108678906782|-13.108678906782|-13.108678906782|-13.108678906782|-13.108678906782|-13.108678906782|-13.521944038983|-13.747515193749|-14.113350435681|-14.561778170739|13.004908099058|13.004908099058|13.004908099058|13.004908099058|13.004908099058|13.004908099058|13.004908099058|13.004908099058||13.004908099058|13.004908099058|12.918317534963|12.918317534963|12.918317534963|12.876421210921|12.876421210921|12.876421210921|12.876421210921|12.806579534385|12.553421541688||-14.165893209981|-14.165893209981|-14.165893209981|-14.535436618116|-14.70937430835|-14.71190672134|-14.71190672134|-14.71190672134|-14.71190672134|-14.71190672134|-14.822929490658|-14.917426865467|-15.332279742839|-15.332279742839|-15.332279742839|-15.551042574285|-15.551042574285|-15.551042574285|-15.551042574285|-15.551042574285|-15.551042574285|-15.551042574285|-15.551042574285|-15.551042574285||-15.551042574285|-15.585652635759|-15.999036416153|-16.134096155276|-16.284933302273|-16.284933302273|-16.592704054901|-17.155876368492|-17.484818690584|-18.068187176702|-18.5233201313|-18.669018896516|-18.669018896516|-18.669018896516|-19.225487453072|-19.392674797474|-19.532910922787|-19.532910922787|-19.532910922787|-19.532910922787|-19.532910922787|-19.532910922787|-19.532910922787|-19.532910922787|-19.532910922787|-19.532910922787|-19.532910922787|-19.532910922787|-19.532910922787|-19.532910922787|-19.532910922787|-19.532910922787|-19.532910922787|-19.532910922787|17.260097108357|17.260097108357|17.260097108357|17.260097108357|17.260097108357|17.260097108357|16.559275081944|16.48030443014|16.265467692322|16.265467692322|16.265467692322|15.911629730802|15.626382187979|15.626382187979|15.312653890337|-17.917502611859|-17.917502611859|-17.917502611859|-17.917502611859|-17.917502611859|-17.917502611859|-17.917502611859|-17.917502611859|-17.917502611859|-17.917502611859|-17.917502611859|-17.917502611859|-17.917502611859||-18.301669034675|-18.494632572284|-18.605424874745|-19.009360889288|-19.074474940913|-19.074474940913|-19.074474940913|-19.074474940913|-19.303438484527|-19.303438484527|-19.303438484527|-19.303438484527|-19.303438484527|-19.303438484527|-19.303438484527|-19.303438484527|-19.303438484527|-19.303438484527|-19.303438484527|-19.303438484527|-19.303438484527|-19.901598307664|-20.199876321956|17.71232402991|17.71232402991|17.71232402991|17.71232402991|17.71232402991|17.088980088395|17.088980088395|16.948494895478|16.848061120268|16.121026447962|16.121026447962|-18.065852464393|-18.065852464393|-18.065852464393|-18.065852464393|-18.065852464393|-18.065852464393||-18.065852464393|-18.065852464393|-18.065852464393|-18.065852464393|-18.065852464393|-18.065852464393|-18.065852464393|-18.065852464393|-18.065852464393|-18.46345308838||-18.46345308838|-18.46345308838|-18.582223122129|-18.582223122129|-18.582223122129|-18.582223122129|-18.582223122129|-18.582223122129|-18.582223122129|-18.788815423144|-18.788815423144|-18.788815423144|-18.788815423144|-19.001506986765|-19.188490338652|-19.188490338652|-19.188490338652||-19.878323603039|-20.172581514125|-20.616200588815|17.340098978424|17.340098978424|17.340098978424|17.340098978424|17.340098978424|16.507331452263|16.298701482231|16.11926275013|16.11926275013|16.11926275013|16.11926275013|16.11926275013|15.535002451452|-18.337788854053|-18.337788854053|-18.337788854053|-18.337788854053|-18.337788854053|-18.337788854053|-18.337788854053|-18.337788854053|-18.337788854053||-18.763654269566|-18.848504796944|-19.298819577201|-19.298819577201|-19.298819577201|-19.952021902914|-20.315024236965|-21.283916318999|-21.293795308125|-21.623106012357|-23.22161770928|-24.241130522755|-24.892366704971|-25.663184176585|-26.012983863774|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463|-26.792258540463
10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP|28.130427254989|28.130427254989|-30.43302549872|||-30.43302549872|-30.43302549872|-30.43302549872|-30.43302549872|-30.43302549872|-30.43302549872|-30.43302549872|-30.43302549872|-30.43302549872|-30.43302549872|-30.43302549872|-30.43302549872|-30.43302549872|-30.43302549872|-30.43302549872|-30.43302549872|-30.43302549872|-30.43302549872|-30.43302549872|-30.553917297094|-30.908241996466|-32.349712752963|-33.093013974986|-33.489860904281|-33.489860904281|-33.489860904281|-33.489860904281|-33.489860904281|-34.725956585744|-34.902173204266|-35.721930439974|||-35.721930439974|-35.721930439974|-35.721930439974|||-35.721930439974|-35.721930439974|-35.721930439974|-35.721930439974|-35.863939560478|-35.863939560478|-35.863939560478|-35.863939560478|-35.863939560478|-35.863939560478|-35.863939560478|-36.727712089293|-37.371856696434|33.598752796806|32.976945890494|32.548829835331|32.512770232072|32.512770232072|32.512770232072|31.633632616324|30.586257886139|30.486599162373|30.486599162373||30.486599162373|30.486599162373|30.486599162373|30.486599162373|30.184552302132|29.718090887141|29.718090887141|29.470656893068|29.333341036085|29.333341036085|28.624268754592|28.470203655561|28.470203655561|28.470203655561|28.293260193413|28.293260193413|28.293260193413|28.293260193413|28.035843531893|27.553715989111|27.20246219317|26.578847775634|-29.261442999562|-29.261442999562|-29.261442999562|-29.261442999562|-29.261442999562|-29.566966156557|-29.566966156557|27.098646164953|27.098646164953|27.098646164953|27.098646164953|27.098646164953|27.098646164953|27.098646164953|27.098646164953|27.098646164953|27.098646164953|27.098646164953|27.098646164953|27.098646164953|27.098646164953|27.098646164953|27.098646164953|27.017222857355|27.017222857355|27.017222857355|27.017222857355|27.017222857355|27.017222857355|27.017222857355|27.017222857355|27.017222857355|26.766425719367|26.766425719367|26.766425719367|26.766425719367|26.639362987|26.360958187799|25.722731794494|25.48541004763|25.48541004763|25.254947968475|25.254947968475|25.254947968475|25.254947968475|25.254947968475|25.254947968475|25.254947968475|25.254947968475|25.254947968475|25.254947968475|25.254947968475|24.753830084262|24.417033549876|-27.081917537491|-27.081917537491|-27.081917537491|-27.081917537491|-27.081917537491|-27.081917537491|-27.360464587522|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.693606371266|24.406242726901|24.406242726901|24.406242726901|23.921935901221|23.633859097603|23.633859097603|23.633859097603|23.633859097603|23.633859097603|23.633859097603||23.633859097603|23.633859097603|23.633859097603|23.633859097603|23.633859097603|23.633859097603|23.633859097603|23.633859097603|23.633859097603|23.633859097603|23.633859097603|23.490399611927|23.117318619867|23.117318619867|23.117318619867|23.117318619867|23.117318619867|22.033687156196|21.750910857278|21.750910857278|21.693469557445|21.693469557445|21.281197635825|21.281197635825|20.780775167871|20.101831218796|20.101831218796|20.101831218796|20.101831218796|20.101831218796|20.101831218796|20.101831218796|20.085923377228|19.782692052206||19.557459420727|19.557459420727|19.284954568596|18.502727743488|18.101611702079|18.101611702079|18.101611702079|||18.101611702079|18.101611702079|18.101611702079|18.101611702079|18.101611702079|18.101611702079|18.101611702079|18.101611702079|18.101611702079|18.101611702079|18.101611702079|17.792346628103|17.654273624325|17.648053510572|17.648053510572|17.625616134963|17.200683555957|16.967982250184|16.863002689937|16.863002689937|16.617224172595|16.380804331041|-18.872753667271|-18.872753667271|-18.872753667271|-18.872753667271|-18.872753667271|-18.872753667271|-18.872753667271|-18.872753667271|-18.872753667271
10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP|-815.02300223162|-815.02300223162|-815.02300223162|-815.02300223162|-815.02300223162|-815.02300223162|-819.41444692402|-828.23669703402|-828.23669703402|-828.23669703402|-828.23669703402|-836.54077448224|-836.54541056113|-836.54541056113|-836.54541056113|-836.54541056113|-836.54541056113|-841.60601173459|787.9010611992|787.9010611992|787.9010611992|787.9010611992|787.9010611992|787.9010611992|787.9010611992|787.9010611992|787.9010611992|787.9010611992|787.9010611992|787.9010611992|787.9010611992|787.9010611992|787.9010611992||787.9010611992|787.9010611992|||787.9010611992|787.9010611992||||787.9010611992|787.9010611992|787.9010611992|787.9010611992|787.9010611992|787.9010611992|787.9010611992|787.9010611992|787.9010611992|787.9010611992|787.9010611992|787.9010611992|787.9010611992|787.9010611992|787.9010611992|787.9010611992|783.778956888|772.36550765334|765.23945294815|757.65494772017|748.33883080019|743.79332071356|743.79332071356|743.79332071356|736.16715065937|736.16715065937|736.16715065937|736.16715065937|736.16715065937|736.16715065937||733.6301673993|729.25574155477|722.95082394975|711.37564717124|711.37564717124|711.37564717124|711.37564717124|711.37564717124|711.37564717124|711.37564717124|711.37564717124|699.63960796805|694.04400885339|687.38223205932|685.37179097594|685.37179097594|685.37179097594|685.37179097594|670.41310108438|669.10164757803|669.10164757803|669.10164757803|666.55738619781|663.20370374702|663.20370374702|663.20370374702|663.20370374702|663.20370374702|663.20370374702|663.20370374702|663.20370374702|663.20370374702|663.20370374702|663.20370374702|663.20370374702|663.20370374702|663.20370374702|663.20370374702|663.20370374702|663.20370374702|663.20370374702|661.42692233961|661.42692233961|661.42692233961|661.42692233961|654.30769148846|650.17521276496|635.08356973884|-679.6955393592|-679.6955393592|-679.6955393592|-679.6955393592|-679.6955393592|-679.6955393592|-679.6955393592|-679.6955393592|-679.6955393592|-684.550599288|-686.68189202744|-686.68189202744|-686.68189202744||-688.42432447493|-691.08258274992|-691.14731416658|-694.5155156764|-694.5155156764|-694.5155156764|-694.5155156764|-694.5155156764|-694.5155156764|-697.90612852933|-700.72903169925|-701.22226570542|-701.22226570542|-701.22226570542|-702.6358507838|-705.87316753756|-710.69240837507|-711.19551911702|-711.19551911702|-711.19551911702|-711.19551911702|-711.19551911702|-711.19551911702|-714.1616879078|-718.290764342|-722.37862704666|-725.25403005185|-727.83781116872|-730.31323345584|-730.31323345584|-730.31323345584|-730.31323345584|-730.31323345584|-730.31323345584|-730.31323345584|-730.31323345584|-730.31323345584|-730.31323345584|-730.31323345584|-730.31323345584||-730.31323345584|-730.31323345584|-730.31323345584|-730.31323345584|-732.34803717315|-736.09127184246|-736.09127184246|-736.09127184246|-737.10141315829|-738.0449545164|-738.0449545164|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089||-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|||-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-739.82000837089|-766.46667596765|-782.51852885295|-798.40947650327|-806.95497389253|-817.78330432503|-831.37033813892|-847.47350907988|-847.47350907988|-847.47350907988|-847.47350907988|-847.47350907988|-847.47350907988|-851.52612119987|-855.50507055321|-855.50507055321|-855.50507055321|-855.50507055321|-855.50507055321|-855.50507055321|-861.40338896187|-861.40338896187|-861.40338896187
10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP|18.697347684717||||18.697347684717|18.697347684717|18.697347684717|18.697347684717|18.697347684717|18.697347684717|18.697347684717|18.697347684717|18.697347684717|18.697347684717|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286||18.330906752286|18.330906752286|18.330906752286|||18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.330906752286|18.19545245561|18.078472884554|18.078472884554|18.078472884554|17.154413629525|17.034058558315|17.034058558315|17.034058558315|17.034058558315|17.034058558315|17.034058558315|17.034058558315|17.034058558315|17.034058558315|17.034058558315|17.034058558315|17.034058558315|17.034058558315|16.797479566932|16.797479566932|16.793199854054|16.793199854054|16.793199854054|16.793199854054|16.793199854054|16.793199854054|16.793199854054|16.793199854054||16.59799886297|16.557777039992|16.534146478443|16.534146478443|16.534146478443|16.534146478443|16.534146478443|16.534146478443|16.534146478443|16.534146478443|16.534146478443|16.534146478443|16.534146478443|16.534146478443|16.534146478443||16.534146478443|16.534146478443|15.887939853435||15.303821372727|15.204802830726|15.165249404238|15.165249404238|15.053490717615|15.053490717615|15.053490717615|14.660544695021|14.311160844301|14.211683248422|14.211683248422|14.211683248422|14.211683248422|13.968537302968|13.896884342081|13.896884342081|13.896884342081|13.896884342081|13.896884342081|13.896884342081|13.896884342081|13.896884342081|13.896884342081|13.896884342081|13.896884342081|13.896884342081|13.896884342081|13.896884342081|13.896884342081|13.896884342081|13.896884342081|13.896884342081|13.060916492506|13.060916492506|13.060916492506|13.060916492506|13.060916492506|13.060916492506|13.049907177868|12.972119563357|12.647910905697|12.477517799556|12.477517799556|12.477517799556|12.223909064597|12.118484752771|12.118484752771|12.118484752771|12.118484752771|12.118484752771|12.118484752771|11.918316436472|11.842573722935|11.348415145981|11.068239328715|10.303599010411|9.9439988517131|9.7077763768661|9.6853068374515|9.6525631506046|9.5250701461456|9.2341603038515|9.2341603038515|9.1679560605911|9.0531550857054||9.0531550857054|8.9535057779404|8.8405009194475|8.8405009194475|8.6438896837347|8.4737663470499|8.4640942398404|8.4640942398404|8.3995487230458|8.2178317725039|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.9969537775681|7.32695992561|7.32695992561|7.32695992561|7.1258768928863|7.1258768928863|7.0009740605197|-8.3756829390534|-8.3756829390534|-8.3756829390534|-8.3756829390534||-8.3756829390534||-8.3756829390534|-8.3756829390534|-8.3756829390534|-8.3756829390534|-8.3756829390534|-8.4718306694511|-8.4718306694511|||-8.479812003295|-8.5549220278198|-8.5549220278198|-8.5549220278198|-8.5549220278198|-8.5549220278198|-8.5549220278198|-8.5549220278198|-9.1665799037543||8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741|8.5717121237741
10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP|-959.55939176485|-974.12155318707|-993.50173118876|-999.53249537466|-1003.4138796806|-1028.3126596874|-1038.252978389|-1038.252978389|-1039.8928722184|-1039.8928722184|-1044.5526436474|-1044.5526436474|-1044.5526436474|-1044.5526436474|-1044.5526436474|-1044.5526436474|-1044.5526436474|-1044.5526436474|-1044.5526436474||-1052.4807273708|-1052.9471821533|-1052.9471821533|-1078.1524069824|-1110.5026676432|-1133.9171461289||-1133.9171461289|-1133.9171461289|-1138.0023954384|-1138.3442137492|-1138.3442137492|-1138.3442137492|-1138.3442137492|-1138.3442137492|-1138.3442137492|-1138.3442137492|-1138.3442137492|-1138.3442137492|-1139.2926702286|-1139.2926702286||-1139.2926702286|-1139.2926702286|-1139.2926702286|-1139.2926702286|-1139.2926702286|-1148.1252040626|-1151.4425162425|-1151.4425162425|-1151.4425162425|-1151.4425162425|-1151.4425162425|-1151.4425162425|-1152.9583391735|1053.2583729914|1053.2583729914|1053.2583729914|1053.2583729914|1053.2583729914|1053.2583729914|1053.2583729914|1053.2583729914|1053.2583729914|1053.2583729914|1053.2583729914|1053.2583729914|1053.2583729914|1053.2583729914|1053.2583729914|1053.2583729914|1053.2583729914|1053.2583729914|1053.2583729914|1053.2583729914|1053.2583729914|1053.2583729914||1053.2583729914|1031.9422652985|1031.9422652985|1031.9422652985|1031.9422652985|1031.9422652985|1031.9422652985|1031.9422652985|1031.9422652985||1031.9422652985|1028.3183901976|1028.3183901976|1028.3183901976|1028.3183901976|1028.3183901976|1028.3183901976|1028.3183901976|1028.3183901976|1028.3183901976|1028.3183901976|1028.3183901976|1028.3183901976||1028.3183901976|1028.3183901976|1028.3183901976|1028.3183901976|1028.3183901976|1028.3183901976|1028.3183901976|1028.3183901976|1028.3183901976|1028.3183901976|1028.3183901976|1028.3183901976|1028.3183901976|1028.3183901976|1028.3183901976|1017.9593170164|-1138.5484101563|-1138.5484101563|-1138.5484101563|-1138.5484101563|-1138.5484101563|-1138.5484101563|-1138.5484101563|-1138.5484101563|-1152.0759651693||-1169.9660952787|-1169.9660952787|-1169.9660952787|-1169.9660952787|-1169.9660952787|-1169.9660952787|-1169.9660952787||-1197.6567725319|-1202.5019165828|-1223.3910387704|-1224.1955959211|-1237.0229318285|-1243.3711242168|-1243.3711242168|-1243.3711242168|1127.965953389|1127.965953389|1127.965953389|1127.965953389|1127.965953389|1127.965953389|1127.965953389|1127.965953389|1127.965953389|1127.965953389|1127.965953389|1115.3065714739|1099.3853378824|1099.3853378824|1099.3853378824|1099.3853378824|1099.3853378824|1099.3853378824|1099.3853378824|1099.3853378824|1099.3853378824|1088.3058997847|1086.9231880746|1080.9035721445|1079.4650489648|1066.5055923285|1056.4728613763|1053.3588026794|1039.2487386632|1039.2487386632|1039.2487386632|1039.2487386632|1039.2487386632|1039.2487386632|1039.2487386632|1039.2487386632|1039.2487386632|1039.2487386632|1039.2487386632|1035.6319510285|1035.6319510285|1035.6319510285|1035.6319510285|1035.6319510285|1035.6319510285|1035.6319510285|1027.6688426142|1007.5571029589|986.06618753244|969.76241838457|950.10548657313|910.39773844498|891.22686139764|891.22686139764|865.51040630011|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425||-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425||-972.75598105425|-972.75598105425|-972.75598105425||-972.75598105425||-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425|-972.75598105425||-972.75598105425|-972.75598105425|-972.75598105425|-984.17024632156|-984.17024632156|-984.17024632156|-984.17024632156|-984.17024632156|-984.17024632156|-984.17024632156||-1003.6052453864|-1003.6052453864|874.0325031571|874.0325031571|874.0325031571|874.0325031571
10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP||||||||-108.49581222499|-108.5218921571|-108.5218921571|-108.5218921571|-108.5218921571|-108.5218921571|-108.5218921571|-108.5218921571|94.574279370742|94.574279370742|94.574279370742|94.574279370742|94.574279370742|94.574279370742|92.832532634157|92.672357705714|92.672357705714|92.672357705714|92.672357705714|-99.674211151328|-99.674211151328|-99.674211151328|-99.674211151328|-99.674211151328|-99.674211151328|-99.674211151328|-99.674211151328|-99.849121127886|-100.50458318477||-100.98287012052|-101.72541005823|-104.31712296509|-104.70112847282||-104.70112847282|-104.70112847282|-104.70112847282|-104.70112847282|-104.70112847282|93.891568949414|93.891568949414|93.891568949414|93.891568949414|93.891568949414|93.891568949414|93.891568949414|93.891568949414|93.891568949414|93.891568949414|93.891568949414|93.891568949414|93.891568949414|91.212854388237|88.075394527648|-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333||-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333|-101.44392865333||-103.95793548819|-103.95793548819|-106.11350062155||-106.11350062155|-106.65944420257|-107.67160305887|-109.34622536665||-109.49025345915|92.030034347577|92.030034347577|92.030034347577|87.000037401035|81.083377009315|74.433653532612|74.433653532612|74.433653532612|74.433653532612|74.433653532612|74.433653532612|74.433653532612|74.433653532612|74.433653532612|74.433653532612|74.433653532612|74.433653532612|74.433653532612|74.433653532612|73.659619105246|72.577352696421|69.491501046289|67.361114314884|67.361114314884|67.015372439604|67.015372439604|67.015372439604|67.015372439604|66.272633839957|65.603985631706|65.603985631706|65.603985631706|65.603985631706|65.603985631706|65.603985631706|65.603985631706|65.603985631706|65.603985631706|65.603985631706|65.603985631706|65.603985631706|63.948872924118|63.476526234181|63.151696493926|61.802600290825|61.802600290825|61.802600290825|61.802600290825|60.186223986469|58.984693742154|57.972462036431|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-63.722715669259|-64.819684246497|59.490235903075|59.490235903075|59.490235903075|59.490235903075|59.490235903075|59.490235903075|59.490235903075|59.490235903075|59.490235903075|59.490235903075|59.490235903075|59.490235903075|59.490235903075|59.490235903075||59.490235903075|59.490235903075|57.20581372823|55.756461817309|54.97526150756|54.97526150756|53.80029213222|53.174435489366|53.174435489366|53.021594649101|52.485104911354|51.583452402251|50.63161149146|48.890680791293|46.645201260684|46.0002226905|45.311358884085|44.423731966271|44.115715886651|44.115715886651||43.520241103237|43.103044229155|-47.473018768422|-47.473018768422|-47.473018768422|-47.473018768422|-47.473018768422|-47.473018768422|-47.473018768422|-47.473018768422|-47.473018768422|-47.473018768422|-47.473018768422|-47.473018768422|-47.473018768422|-47.473018768422|-50.211687435698|-53.201875013325|||-56.835418164965|-56.856018742187|-57.217799195827|53.905555594849|53.905555594849|53.905555594849|53.55741739394|53.55741739394|53.55741739394|52.669352320849|-56.153262250632|-56.153262250632|-56.153262250632|-56.153262250632|-56.153262250632|-56.153262250632|-56.153262250632|-57.259179345998|53.808115604246|53.808115604246
10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP|-7960.5931952461|-7960.5931952461||||-7960.5931952461|-7960.5931952461|-7960.5931952461|-7960.5931952461|-7960.5931952461|-7960.5931952461|-7960.5931952461|-7960.5931952461|-7960.5931952461|-7960.5931952461|-7960.5931952461|-7960.5931952461|-7960.5931952461|-7960.5931952461|-7960.5931952461|-7960.5931952461|-7960.5931952461|-7960.5931952461|-7960.5931952461|-7960.5931952461|-7960.5931952461|-7960.5931952461|-7960.5931952461|-7960.5931952461|-8006.2146613845|-8093.4748905982|-8093.4748905982|-8095.5276562202|-8166.1418402446|-8203.1501908926|-8203.1501908926|||-8203.1501908926|-8203.1501908926|-8244.0557676585||-8360.6175196205|-8415.1305773561|-8424.0500955014|-8424.0500955014|-8445.6112172238|-8512.0508854614|-8512.0508854614|-8517.9274033794|-8517.9274033794|-8517.9274033794|-8517.9274033794|-8517.9274033794|-8517.9274033794|-8517.9274033794|-8547.1415593105|-8577.379510345|-8583.7550114944|-8641.5493969067|-8641.5493969067|-8688.3882187852|-8716.7138503521|-8716.7138503521|-8786.3487226134|-8813.6783962056|-8813.6783962056|-8813.6783962056|-8813.6783962056|-8813.6783962056|-8813.6783962056|-8813.6783962056|-8813.6783962056|-8813.6783962056|-8813.6783962056|-8813.6783962056|-8843.7387607476|-8843.7387607476|-8975.2652897196|-9088.6280996884|-9115.6978885427|-9188.6692402724|-9188.6692402724|-9188.6692402724|-9188.6692402724|-9224.6324891915|-9239.8549249278|-9239.8549249278|-9253.7715122566|-9253.7715122566|-9293.6350136184|-9320.1500151316|-9345.7222390351|-9359.6913767057|-9377.4348630063|-9444.9276255625||||-9472.1418061806||-9547.3797846451|-9574.3108718279|-9590.9009686977|-9592.1121874419|-9602.9024304909|-9631.0027005455|-9669.4474450506|-9699.3860500562|-9744.6274196863|-9744.6274196863|-9744.6274196863|-9744.6274196863|-9791.2526885403|-9809.6946192882|-9809.6946192882|-9809.6946192882|-9809.6946192882|-9809.6946192882|-9809.6946192882|-9809.6946192882|-9809.6946192882|-9809.6946192882|-9835.7717992091|-9853.885095305|-9853.885095305|-9853.885095305|-9853.885095305|-9853.885095305|-9853.885095305|-9853.885095305|-9853.885095305|-9853.885095305|-9853.885095305|-9853.885095305||-9853.885095305|-9853.885095305|-9853.885095305|-9855.139892445|-9855.139892445|-9855.139892445|-9855.139892445|-9855.139892445|-9855.139892445|-9855.139892445|-9855.139892445|-9855.139892445|-9855.139892445|-10024.599880494|-10089.555422772|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10132.643486054|-10190.714984504|-10264.12776056|9520.8091945947|9520.8091945947|9520.8091945947|9520.8091945947|9520.8091945947||9520.8091945947|9520.8091945947||9520.8091945947|9516.4546606608|9498.5242724207|9498.5242724207|9387.2491915786|9349.7213239762|-9967.3511420109|-9967.3511420109|-9967.3511420109|-9967.3511420109|-9967.3511420109|-9967.3511420109|-9967.3511420109|-9967.3511420109|-9967.3511420109|-9967.3511420109|-9967.3511420109|-9967.3511420109|-9967.3511420109|||-9967.3511420109||-9980.2141865719|-9980.2141865719|-9980.2141865719|-10013.571318413|-10049.523687126|-10098.915207918|-10156.016897686|-10241.471449426|-10241.471449426|-10241.471449426|-10241.471449426|-10241.471449426|-10241.471449426|-10241.471449426|-10241.471449426|-10241.471449426|-10429.162283242|-10429.162283242|-10435.879362027|-10435.879362027|-10586.532624475|-10650.28719071|-10650.28719071|-10894.763545233|-10953.62616137|-10981.806845966|-10990.310693441|-10990.310693441|-10990.310693441|-10990.310693441|10292.171362417|10292.171362417|10292.171362417|10292.171362417|10292.171362417|10292.171362417|10292.171362417|10292.171362417|10292.171362417|10259.272637578
10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP|-9013.5193736483|-9013.5193736483||||-9013.5193736483|-9083.5470095146|-9083.5470095146|-9083.5470095146|-9083.5470095146|-9083.5470095146|-9189.7011390282|-9189.7011390282|-9189.7011390282|-9189.7011390282|-9189.7011390282|-9189.7011390282|-9189.7011390282|-9189.7011390282|-9189.7011390282|-9189.7011390282|-9189.7011390282|-9370.2234878092|7928.8826449992|7928.8826449992|7928.8826449992|7928.8826449992|7928.8826449992|7928.8826449992|7928.8826449992|7928.8826449992|7928.8826449992|7928.8826449992|7928.8826449992|7928.8826449992|7928.8826449992|||7928.8826449992|7928.8826449992|7928.8826449992||7928.8826449992|7928.8826449992|7928.8826449992|7928.8826449992|7928.8826449992|7928.8826449992|7928.8826449992|7928.8826449992|7928.8826449992|7928.8826449992|7780.9807166658|7438.867462962|7425.40829218|7156.9238175062|7156.9238175062|7088.1053738082|7088.1053738082|7088.1053738082|6738.4504153424|6632.7226837138|6598.0838610572|-8063.7699313646|-8063.7699313646|-8063.7699313646|-8063.7699313646|-8063.7699313646|-8063.7699313646|-8063.7699313646|-8063.7699313646|-8063.7699313646|-8063.7699313646|-8063.7699313646|-8063.7699313646|-8063.7699313646|-8063.7699313646|-8063.7699313646|-8063.7699313646|-8063.7699313646|-8191.9665904051|-8299.9628782278|-8398.2150254959|-8398.2150254959|-8398.2150254959|-8398.2150254959|-8432.9815129579|-8432.9815129579|-8596.0905699532|7550.4841778863|7550.4841778863|7550.4841778863|7550.4841778863|7550.4841778863|7550.4841778863|7550.4841778863||||7550.4841778863||7550.4841778863|7550.4841778863|7550.4841778863|7550.4841778863|7550.4841778863|7550.4841778863|7550.4841778863|7550.4841778863|7550.4841778863|7550.4841778863|7550.4841778863|7550.4841778863|7550.4841778863|7487.2046420959|-8442.4994427662|-8442.4994427662|-8442.4994427662|-8442.4994427662|-8442.4994427662|-8442.4994427662|-8442.4994427662|-8442.4994427662|-8507.7771586291|-8540.8635095879|-8650.448777269|-8650.448777269|-8834.9430858544|-8898.0495004861|-8898.0495004861|-8898.0495004861|-8914.0117289952|7967.7318012399|7967.7318012399|7967.7318012399||7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7967.7318012399|7860.2575569333|7460.5933565614|7460.5933565614|7460.5933565614|7344.0723917455|7344.0723917455|7344.0723917455|7344.0723917455|7344.0723917455|7344.0723917455|7344.0723917455|7344.0723917455|7344.0723917455|7070.9664472955|7070.9664472955|7070.9664472955|7070.9664472955|7070.9664472955|7070.9664472955|7070.9664472955|6927.075244968|6927.075244968|6927.075244968|6927.075244968|6927.075244968|6927.075244968|6927.075244968|6927.075244968||6927.075244968|6927.075244968||6927.075244968|6927.075244968|-8041.7946985942|-8041.7946985942|-8041.7946985942|-8041.7946985942|-8041.7946985942|-8041.7946985942|-8041.7946985942|-8041.7946985942|-8041.7946985942|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|||-8060.1016425064||-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|-8060.1016425064|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643|6827.4112844643
10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP|-183.60256110308|-187.71499414957|-187.71499414957|-187.71499414957|166.73985263582|166.73985263582|166.73985263582|166.73985263582|165.28872650725|-182.68506903794|-182.68506903794|-182.68506903794|-182.68506903794|-182.68506903794|-182.68506903794|-182.68506903794|-182.68506903794|-182.68506903794|-182.68506903794||-182.68506903794|-182.68506903794|-182.68506903794|-186.92941886812|-186.92941886812|-186.92941886812||-186.92941886812|-189.53094661272|-189.53094661272|-195.54105830232|-198.99006478036|-201.53562478715|-202.27736250221|-205.06929319501|-209.12476262119|-210.93529753184|-218.58422188732|-223.69358258748|193.39398429758|193.39398429758||193.39398429758|193.39398429758|191.8744253358|181.50554303889|181.50554303889|181.50554303889|181.0561577453|179.41018289399|179.41018289399|179.41018289399|179.41018289399|179.41018289399|179.41018289399|179.41018289399|179.41018289399|179.41018289399|179.41018289399|179.41018289399|179.41018289399|179.41018289399|179.41018289399|179.41018289399|179.41018289399|179.41018289399|179.41018289399|-190.64637455078|-190.64637455078|-190.64637455078|-190.64637455078|-190.64637455078|-190.64637455078|-190.64637455078|-190.82653307892|-190.82653307892|-190.82653307892||-190.82653307892|-190.82653307892|-190.82653307892|-190.82653307892|-190.82653307892|-190.82653307892|-190.82653307892|-190.82653307892|-190.82653307892||-190.82653307892|-190.82653307892|-190.82653307892|-190.82653307892|-190.82653307892|-193.9444804189|-196.4599765139|-196.75059096376|-196.75059096376|-197.91732498849|-198.16868693789|-200.62099774232|-200.62099774232||-200.62099774232|-201.55943735827|-201.9582652912|-204.61640377679|187.88330382792|187.88330382792|187.88330382792|187.88330382792|187.88330382792|187.88330382792|187.36588710644|183.36209661539|180.56289018056|180.42121681634|180.42121681634|177.98746007751|172.48940673217|172.24039821497|-190.55310581877|-190.55310581877|-190.55310581877|-190.55310581877|-190.55310581877|-192.71455964726|-193.09173467073||-194.65547381426|-194.65547381426|-194.65547381426|-194.65547381426|-194.65547381426|-194.65547381426|-194.65547381426||-194.65547381426|-195.60514810384|-195.60514810384|-195.60514810384|-199.76961578595|-201.04234382033|-203.60172297797|-203.60172297797|-203.60172297797|-203.60172297797|187.60607787951|187.60607787951|187.60607787951|187.60607787951|187.60607787951|187.60607787951|187.60607787951|187.60607787951|187.60607787951|187.60607787951|187.60607787951|187.45960404971|187.45960404971|186.97865459723|186.97865459723|186.97865459723|183.81850022522|183.50913871031|183.50913871031|182.53737410683|182.17152658191|180.20503177342|180.03559133407|179.50010450015|178.54519207842|178.54519207842|-202.77239251258|-202.77239251258|-202.77239251258|-205.42376142212|-210.67084636367|187.52770353196|187.52770353196|187.52770353196|187.52770353196|187.52770353196|187.52770353196|183.36093108887|183.36093108887|181.80764340655|181.80764340655|181.80764340655|181.80764340655|181.80764340655|181.80764340655|181.80764340655|180.75920743665|180.75920743665|180.75920743665|180.75920743665|180.75920743665|180.75920743665|180.75920743665|180.75920743665|180.07190396743|176.92655942127|172.88340586739|172.08905652687|172.08905652687|172.08905652687|172.08905652687|172.08905652687|172.08905652687|172.08905652687|172.08905652687||172.08905652687|172.08905652687|172.08905652687|172.08905652687|172.08905652687|169.82006341799|169.5678393243|169.40060878461||169.40060878461|169.40060878461|169.40060878461||169.40060878461||169.40060878461|169.40060878461|169.40060878461|169.40060878461|169.40060878461|169.40060878461|169.40060878461||169.40060878461|169.40060878461|169.40060878461|169.40060878461|165.72234170377|157.86426350739|146.39973912931|-174.52075631265|-174.52075631265|-175.69583783817||-178.90260617679|157.43895834674|157.43895834674|157.43895834674|157.43895834674|157.43895834674
10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP|21.264813187063|21.264813187063|21.264813187063|20.879152971948|20.879152971948|20.805373800199|20.805373800199|20.725971050175|20.436634932526|20.244038275622|20.109800784851|20.109800784851|20.077556152106|19.881729358833|19.663538476851|19.663538476851|19.663538476851|19.663538476851|19.663538476851|19.470598879816|-21.217183229553|-21.217183229553|-21.217183229553|-21.217183229553|-21.217183229553|-21.217183229553|-21.217183229553|-21.217183229553|-21.217183229553|-21.217183229553|-21.217183229553|-21.217183229553|-21.217183229553||-21.217183229553|-21.217183229553|||-21.217183229553|-21.217183229553||||-21.217183229553|-21.217183229553|-21.217183229553|-21.217183229553|-21.217183229553|-21.217183229553|-21.217183229553|-21.217183229553|-21.217183229553|-21.217183229553|-21.217183229553|-21.5085364682|-21.604240953987|-21.604240953987|-21.614712675484|-22.008013363317|-22.389458995876|-22.522733747758|-22.600259317068|-22.952973629109|-22.952973629109|-23.150526127409|-23.21280742706|-23.256860121547|-23.256860121547|-23.380957135954|20.627104965489|20.627104965489|20.627104965489|20.627104965489||20.627104965489|20.627104965489|20.627104965489|19.856782930472|19.301861381335|19.301861381335|19.301861381335|19.301861381335|19.301861381335|18.939845932637|18.548717062908|17.911908089273|17.833786897254|17.803652582778|17.464613607872|17.040272323504|17.040272323504|17.040272323504|-18.703325996596|-18.703325996596|-18.703325996596|-18.703325996596|-18.703325996596|-18.703325996596|-18.703325996596|-18.703325996596|-18.703325996596|-18.703325996596|-18.703325996596|-18.703325996596|-18.703325996596|-18.703325996596|-18.703325996596|-18.703325996596|-18.703325996596|-18.703325996596|-18.703325996596|-18.813140297155|-18.834600978671|-19.189134322924|-19.189134322924|-19.189134322924|-19.189134322924|-19.189134322924|-19.189134322924|-19.189134322924|-19.189134322924|-19.189134322924|-19.189134322924|-19.24459342087|-20.042881638084|-20.087585939912|-20.087585939912|-20.087585939912|-20.087585939912|-20.087585939912|-20.087585939912|-20.087585939912|-20.087585939912|-20.087585939912|-20.087585939912||-20.087585939912|-20.087585939912|-20.087585939912|-20.087585939912|-20.087585939912|-20.087585939912|-20.087585939912|-20.087585939912|-20.087585939912|18.459900593203|18.459900593203|18.459900593203|18.459900593203|18.459900593203|18.459900593203|18.459900593203|18.459900593203|18.459900593203|18.459900593203|18.459900593203|18.459900593203|18.459900593203|18.459900593203|18.297456210224|18.297456210224|18.297456210224|18.297456210224|18.297456210224|18.297456210224|18.297456210224|18.297456210224|18.297456210224|18.297456210224|17.681063485773|17.200071044135|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537||16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.695940161537|16.443822596681|16.344248372329|16.295306442712|16.295306442712|16.127229406184|16.127229406184|15.831395351527|15.831395351527|15.648217743898|15.560242090252|14.700823582573|13.985359339099|13.546510595062|-15.064484849674|-15.064484849674|-15.064484849674|-15.064484849674|-15.064484849674||-15.064484849674|-15.064484849674|-15.064484849674|-15.064484849674|-15.064484849674|-15.064484849674|-15.064484849674|||-15.064484849674|-15.064484849674|-15.064484849674|-15.344428026127|-15.537303658116|-15.537303658116|-15.537303658116|-15.537303658116|-15.537303658116|-16.426447837207|14.506476402416|14.506476402416|14.506476402416|14.506476402416|14.506476402416|14.372254607283|14.372254607283|14.359726902735|14.087299746266|14.087299746266|14.087299746266|13.748111532785|13.680679213843|13.562977035665|13.431085542201|13.334264844486|13.334264844486|13.334264844486|13.334264844486|13.334264844486|13.334264844486
10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP||||||||-39.639607044213|-39.639607044213|-39.639607044213|-39.639607044213|-39.669171181406|-39.669171181406|-39.669171181406|-39.669171181406|35.713450413883|35.713450413883|35.713450413883|33.728832013012|33.480041029277|33.480041029277|33.002823620177|31.925066879061|31.925066879061|31.925066879061|-33.829986927283|-33.829986927283|-33.829986927283|-33.829986927283|-33.829986927283|-33.829986927283|-33.829986927283|-33.829986927283|-33.829986927283|-34.352763040609|-34.404543833569||-34.404543833569|-34.404543833569|-34.502678608656|-34.502678608656||-34.502678608656|-34.502678608656|-34.502678608656|-34.502678608656|-34.661310540041|-35.033404881082|-35.033404881082|-35.284341978057|-35.354822343173|-35.369044230191|-35.369044230191|-35.369044230191|-35.369044230191|-35.369044230191|-35.369044230191|-35.369044230191|-35.369044230191|-35.369044230191|-35.369044230191|-35.369044230191|-35.369044230191|-35.369044230191|-35.369044230191|-35.369044230191|-35.72671394636|-35.774127539549|-35.865698876815|-36.076119814188|-36.076119814188|-36.076119814188|-36.076119814188|-36.076119814188|-36.076119814188|-36.076119814188|-36.076119814188|-36.076119814188|-36.84846815563|-37.181629970082|-37.640698779963|-38.139664929601|-38.299626979002|-38.656946510897|-38.656946510897||-38.996607403872|-39.075226736743|-39.075226736743|-39.075226736743|-39.075226736743|-39.075226736743|-39.075226736743|-39.308304787514|-39.308304787514||36.280823617421|36.280823617421|36.280823617421||36.280823617421|36.280823617421|36.280823617421|36.280823617421||36.280823617421|36.280823617421|36.280823617421|36.280823617421|36.280823617421|36.280823617421|36.280823617421|36.280823617421|36.280823617421|34.24536016831|33.392091661214|33.392091661214|33.392091661214|33.392091661214|33.392091661214|33.241163630107|33.241163630107|33.241163630107|33.241163630107|33.241163630107|32.709626086132|32.430138781751|32.036265270671|31.778412727614|31.778412727614|31.462384804443|31.462384804443|31.462384804443|31.462384804443|31.185982395494|30.865718248553|30.865718248553|30.681780272615|30.681780272615|30.681780272615|30.681780272615|30.681780272615|30.681780272615|30.643914848797|-33.073179227694|-33.073179227694|-33.073179227694|-33.073179227694|-33.073179227694|-33.073179227694|-33.073179227694|-33.073179227694|-33.073179227694|-33.073179227694|-33.073179227694|-33.073179227694|-33.073179227694|-33.073179227694|-33.747977025624|-33.825003038703|-33.825003038703|-33.825003038703|-34.005560118687|-34.361732702269|-34.874147658893|-34.929576666499|-34.929576666499|-34.929576666499|-34.929576666499|-34.929576666499|-34.929576666499|-34.929576666499|-34.929576666499|-34.929576666499|-34.929576666499|-35.557862369379|-36.097625617805|-36.252331289984|-36.252331289984|-36.252331289984|-36.835925562887|34.742669481875|34.742669481875|34.742669481875|34.742669481875|34.742669481875|34.742669481875|34.742669481875|34.742669481875|34.742669481875||34.742669481875|34.742669481875|34.742669481875|34.742669481875|34.742669481875|34.742669481875|33.725187507869|33.59380849497|33.59380849497|33.59380849497|33.415340568141|33.333713056331|33.145794234546|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126||-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-35.844087106126|-37.807320998926|-39.185911203776|||-41.830436806823|-41.830436806823|-41.830436806823|-41.830436806823|-41.830436806823|-41.899672914559|-41.899672914559|-41.899672914559|-41.899672914559|-41.899672914559|-41.899672914559|-41.899672914559|-41.899672914559|-41.899672914559|-41.899672914559|-41.899672914559|-41.899672914559|40.003316143318|40.003316143318|40.003316143318
10393|41377|/equities/steinhoff-international-hld-(j)|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP||||||||-32.627970683951|-32.761633012448|-33.013807253103|-33.013807253103|-33.013807253103|-33.013807253103|-33.013807253103|-33.013807253103|30.624234085921|30.624234085921|30.624234085921|30.624234085921|30.624234085921|30.493592030079|30.217880202964|29.865295165635|29.865295165635|29.865295165635|29.865295165635|29.865295165635|29.865295165635|-31.367673894947|-31.367673894947|-31.367673894947|-31.367673894947|-31.367673894947|-31.367673894947|-31.539082126689|-31.812868309101||-32.103188196906|-32.165937691372|-32.165937691372|-32.165937691372||-32.165937691372|-32.165937691372|-32.165937691372|-32.165937691372|-32.165937691372|-32.165937691372|-32.165937691372|-32.303616613574|-32.303616613574|-32.303616613574|-32.309574968756|-32.48008270522|-32.702869100263|-33.13096636632|-33.495181057316|-33.495181057316|-33.495181057316|-33.495181057316|-33.495181057316|-33.495181057316|-33.495181057316|-33.495181057316|-33.495181057316|-33.791868604401|-34.124297792359|-34.310330795628|-34.714256948213|-35.854730387507|-36.499699667624|-37.516332709713|-38.090370270856|-38.714300258566|-41.121445028439|35.85394865445|35.471060279256|35.471060279256|35.471060279256|35.471060279256|35.471060279256|35.471060279256|35.471060279256|35.471060279256|35.471060279256||35.471060279256|35.372295501357|35.372295501357|-38.309285950351|-38.309285950351|-38.309285950351|-38.309285950351|35.363631356171|35.363631356171||35.363631356171|35.273479581333|35.179663273423||35.179663273423|35.179663273423|35.179663273423|35.179663273423||35.179663273423|35.179663273423|34.855181796384|34.837147676504|34.837147676504|34.837147676504|34.528886773895|34.528886773895|34.51280765892|34.51280765892|34.51280765892|34.51280765892|34.51280765892|34.51280765892|34.51280765892|34.51280765892|34.51280765892|34.370002562658|34.370002562658|34.370002562658|34.370002562658|34.370002562658|34.330558360568|33.890196910306|33.890196910306|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.597752638583|33.389169979895|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-35.901207773944|-37.268009019186|36.020307168146|36.020307168146|36.020307168146|36.020307168146|36.020307168146|36.020307168146|-38.17721309231|-38.17721309231|-38.17721309231|-38.17721309231|-38.17721309231|-38.17721309231|-38.17721309231|-38.75801446224||36.407866264228|36.407866264228|36.407866264228|36.407866264228|36.407866264228|36.407866264228|36.407866264228|36.407866264228|36.407866264228|36.407866264228|36.407866264228|36.407866264228|36.130964465543|35.518241483439|35.518241483439|35.518241483439|35.518241483439|35.518241483439|35.518241483439|35.518241483439||35.518241483439|35.518241483439|34.750825226825|34.337027139709|33.599475405002|32.935529414574|32.573444366579|32.573444366579|32.573444366579|32.573444366579|32.573444366579|32.25938161228|-37.46764772942|-37.46764772942|-37.46764772942|-37.46764772942|-38.714053880399|-40.610058849858|||-42.505123649341|-42.505123649341|-42.505123649341|-43.730692265544|-44.297382251435|-44.297382251435|-44.297382251435|-44.372093509759|-44.628281997672|-44.628281997672|-44.628281997672|-44.686294372504|-44.686294372504|-44.686294372504|-44.770772606837|-44.770772606837|-44.770772606837|-45.945302811714|-46.630890995763|43.532648230073
10395|41447|/equities/entel|MSCI_EEM_SMALLCAP|-4321.1606731325|-4321.1606731325|-4412.6230650908|-4461.4755383604|-4483.1130748228|-4483.1130748228|-4607.053481574|-4764.44831286|-5131.6092365111|4469.2898760673|4469.2898760673|4469.2898760673|4469.2898760673|4469.2898760673|4469.2898760673|4469.2898760673|4469.2898760673|4469.2898760673|4345.3766647387|4345.3766647387|4345.3766647387|4345.3766647387|4345.3766647387|4345.3766647387|4345.3766647387|4345.3766647387|4345.3766647387|4345.3766647387|4345.3766647387|4345.3766647387|4345.3766647387|4345.3766647387|4345.3766647387|4345.3766647387|4345.3766647387|4212.3742726697|||4159.8767688952|4072.0408109252|-4653.4121829287||-4653.4121829287|-4653.4121829287|-4653.4121829287|-4653.4121829287|-4681.2580674498|-4681.2580674498|-4681.2580674498|-4753.4534082775|-4804.4930315347|-4804.4930315347|-4871.1339570943|-4871.1339570943||-4871.1339570943|-4871.1339570943|-4940.2043967714|-5033.3549829579|-5141.8831407865|-5149.4182027303|-5149.4182027303|-5149.4182027303|-5203.2814828514|4495.1496932749|4495.1496932749|4495.1496932749|4495.1496932749|4495.1496932749|4495.1496932749|4413.8019324148|4388.1650431779|4242.3862621682|4193.0858370879|4132.4302778718|4132.4302778718|4043.4725526701|4025.9640776195|3934.6267529106|3899.5852810118||3860.7113745183|3857.8933718653|3857.8933718653|3857.8933718653|3857.8933718653|3857.8933718653|3857.8933718653|3857.8933718653|3857.8933718653|3857.8933718653|3857.8933718653|3857.8933718653|3857.8933718653|3857.8933718653|3857.8933718653|3857.8933718653|3750.5370147462|3550.2410786676|3337.6234424432|3302.0705892598|3223.7171975854|3223.7171975854|3223.7171975854|3223.7171975854|3223.7171975854|3223.7171975854|3223.7171975854|3223.7171975854|3223.7171975854|||3223.7171975854|3223.7171975854|3223.7171975854|3223.7171975854|3223.7171975854|3223.7171975854|3223.7171975854|3223.7171975854|3223.7171975854|3223.7171975854|3223.7171975854|3223.7171975854|3190.1302195393|3131.5288354893|3131.5288354893|3092.157781203|3092.157781203|3080.8266307124|3080.8266307124|3080.8266307124|3080.8266307124|3080.8266307124|3080.8266307124||3080.8266307124|3077.0360183392|3077.0360183392|3077.0360183392|3077.0360183392|3077.0360183392|3077.0360183392|3077.0360183392|3077.0360183392|3052.2066870435|3010.7630588461|2953.1241028196|2953.1241028196|2953.1241028196|2947.8343716098|2947.8343716098|2947.8343716098|2947.8343716098|2936.1010863988|2936.1010863988|2936.1010863988||2936.1010863988|2936.1010863988|2936.1010863988|2936.1010863988|2936.1010863988|2928.7066921358|2918.4463462968|2903.5570839929|2886.5855892022|2841.4617440789|2822.7352711987|2807.3502525038|2783.9558740928|2777.373280242|2767.031373663|2752.4846662583|2752.4846662583||2752.4846662583|2752.4846662583|2751.0531454603|2751.0531454603|2751.0531454603|2740.2791714305|2740.2791714305|2726.4545860947|2684.1773639985|2674.6602560287|2674.6602560287|2674.6602560287|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988||2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988||2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988|2665.4617995988||2665.4617995988|-2902.9911600124|-2902.9911600124|-2902.9911600124|-2902.9911600124|-2902.9911600124|-2902.9911600124|-2902.9911600124|-2937.9790693931|-3014.4767166434|-3041.9976121555|-3041.9976121555|-3041.9976121555|-3041.9976121555|-3041.9976121555|-3041.9976121555|-3058.285900724|-3058.285900724|-3058.285900724|-3058.285900724|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093|2940.5562876093
10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP|110.08404409977|110.08404409977|110.08404409977|110.08404409977|110.08404409977|110.08404409977|110.08404409977|109.22116112811|102.729069446|-113.69352082556|-113.69352082556|-113.69352082556|-113.69352082556|-113.69352082556|-113.69352082556|-113.69352082556|-113.69352082556|-113.69352082556|-113.69352082556||-113.69352082556|-113.69352082556|-113.69352082556|-115.31280018826|-115.90161854676|-115.90161854676||-115.90161854676|-115.90161854676|104.76005964876|104.76005964876|104.76005964876|104.76005964876|104.76005964876|104.76005964876|101.19506402149|-113.55710679309|-113.55710679309|-113.55710679309|-113.55710679309|-113.55710679309||-113.55710679309|-113.55710679309|-113.55710679309|-113.55710679309|-113.55710679309|-113.55710679309|-113.55710679309|-113.55710679309|-113.55710679309|-113.55710679309|-113.55710679309|-113.55710679309|-113.55710679309|-116.67844858453|-118.71383169277|-119.60421237114|-119.60421237114|-119.60421237114|-119.60421237114|-119.60421237114|-119.60421237114|-119.60421237114|-119.60421237114|-119.60421237114|-119.60421237114|-119.60421237114|-119.60421237114|-119.60421237114|-119.60421237114|-119.60421237114|-119.60421237114|-119.60421237114|-119.60421237114|109.71511042275|109.71511042275||109.71511042275|109.71511042275|109.71511042275|109.71511042275|109.71511042275|109.71511042275|109.71511042275|107.85234538888|106.79315706729||106.35795324642|106.03048184366|106.03048184366|106.03048184366|106.03048184366|106.03048184366|106.03048184366|106.03048184366|106.03048184366|106.03048184366|106.03048184366|106.03048184366|106.03048184366||106.03048184366|106.03048184366|106.03048184366|106.03048184366|106.03048184366|106.03048184366|105.53843675978|105.53843675978|105.0127066123|103.83371842505|103.83371842505|103.83371842505|103.52822583853|103.52822583853|103.52822583853|103.52822583853|103.52822583853|103.52822583853|100.63580421539|99.994226922947|99.254139041854|96.999043464609|96.45577898267|96.45577898267|96.45577898267||93.717529405522|-105.02460576523|-105.02460576523|-105.02460576523|-105.02460576523|-105.02460576523|-105.02460576523||-105.02460576523|-105.02460576523|-105.02460576523|-105.02460576523|-107.09678715058|-107.43031807286|-108.86812931014|-110.36441882983|-110.36441882983|-112.45213533921|-115.01959256644|-116.21510727665|-117.36011751781|-118.1673539335|-120.98706109595|108.32653590895|108.32653590895|108.32653590895|108.32653590895|108.32653590895|108.32653590895|105.51559036813|103.74883520582|103.74883520582|103.74883520582|103.74883520582|103.74883520582|103.74883520582|103.74883520582|103.74883520582|103.74883520582|103.74883520582|103.74883520582|103.74883520582|99.239437294479|99.239437294479|99.239437294479|99.239437294479|99.239437294479|99.239437294479|99.239437294479|99.239437294479|99.239437294479|99.239437294479|99.239437294479|99.239437294479|99.239437294479|99.239437294479|97.20326381312|96.519473351324|96.519473351324|96.519473351324|96.519473351324|96.519473351324|95.42552660713|94.110029207439|90.655030553838|88.639118569011|88.639118569011|87.179574746682|86.132863966176|82.210404678129|78.979897494606|77.542105987659|75.624369915772|75.624369915772|75.624369915772|-87.291328312404|-87.291328312404|-87.291328312404|-87.291328312404|-87.291328312404|-89.668139432809|-90.850709887502|-91.877666345051||-91.877666345051|-93.427865822507|-93.427865822507|-93.427865822507|-93.427865822507|-93.427865822507|-93.427865822507|-93.427865822507||-93.427865822507|-93.427865822507|-93.427865822507||-93.427865822507||-93.427865822507|-94.597179168773|-94.597179168773|-99.935459681638|-99.935459681638|-99.935459681638|-99.935459681638||-99.935459681638|-99.935459681638|-99.935459681638|-99.935459681638|-99.935459681638|-99.935459681638|-99.935459681638|-99.935459681638|-99.935459681638|-99.935459681638||-101.9516204952|-104.38449376457|-104.38449376457|-104.38449376457|-104.38449376457|-104.38449376457
10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP||||||||-57.285784078115|-57.285784078115|-57.726483099808|-57.726483099808|-57.726483099808|-57.726483099808|-57.726483099808|-57.740537159034|-58.055436182793|55.711697197546|55.711697197546|55.711697197546|55.711697197546|55.711697197546|55.711697197546|55.711697197546|55.711697197546|55.711697197546|55.711697197546|55.205604171745|55.205604171745|55.205604171745|55.205604171745|55.205604171745|55.205604171745|55.205604171745|55.205604171745|55.205604171745|55.205604171745||55.205604171745|55.205604171745|55.205604171745|55.205604171745||55.205604171745|55.205604171745|55.112473146405|55.112473146405|54.946701180496|54.946701180496|54.946701180496|54.946701180496|54.946701180496|54.946701180496|54.946701180496|54.946701180496|54.946701180496|54.946701180496|54.946701180496|54.946701180496|54.946701180496|54.946701180496|54.946701180496|54.946701180496|-57.11989535567|-57.11989535567|-57.11989535567|-57.11989535567|-57.11989535567|-57.11989535567|-57.488772278327|-57.715302658631|-57.78371033913|-57.78371033913|-58.01630730401|-58.01630730401|-58.279228896681|-58.830530189663|-58.830530189663|-58.902505078912|-58.902505078912|-59.01945216457|-59.282725093541|-59.303026355833|56.702840465283|56.702840465283|56.702840465283||56.702840465283|56.702840465283|56.702840465283|56.702840465283|56.702840465283|56.702840465283|56.702840465283|56.702840465283|56.614617363876||56.614617363876|56.288464458194|55.437183706194||55.386081353545|55.386081353545|55.386081353545|55.386081353545||55.117867407666|-57.339372929796|-57.339372929796|-57.339372929796|-57.339372929796|-57.339372929796|-57.339372929796|-57.339372929796|-57.339372929796|-57.339372929796|-57.339372929796|-57.339372929796|-57.339372929796|-58.559584713737|-58.559584713737|-58.559584713737|-58.559584713737|-58.559584713737|-58.559584713737|-58.559584713737|-58.821761979836|-58.994768060011|-58.994768060011|-59.088629312827|-59.781812424477|-59.879792048992|-59.909110360433|-59.909110360433|-59.909110360433|-60.176788229731|-60.185319789016|-60.717023513675|-60.941137364573|-61.851263526487|-63.095849040932|-64.239834047894|-65.24981353188|60.461316348177|59.407018503725|59.267567168716|59.267567168716|59.267567168716|59.267567168716|59.267567168716|59.267567168716|59.267567168716|59.267567168716|59.267567168716|59.267567168716|59.267567168716|59.267567168716|58.863964198964|-62.553052656756|-62.553052656756|-62.553052656756|-62.553052656756|-62.553052656756|-62.553052656756|-62.553052656756|-63.253393324334|-63.279350031996|-63.279350031996|-63.279350031996|-63.279350031996|-63.796285235991|-63.796285235991|-63.796285235991|-63.796285235991|-63.796285235991|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685||60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|60.073141652685|59.225710319526|59.065079129454|59.065079129454|59.065079129454|59.065079129454||59.065079129454|59.065079129454|59.065079129454|59.065079129454|59.065079129454|59.065079129454|59.065079129454|59.065079129454|59.065079129454|58.677865784165|58.547626911266|56.608801189596|56.608801189596|54.220891015987|52.562100111622|-59.419889782117|54.724981289442|54.724981289442|||54.724981289442|54.469658516147|54.469658516147|54.469658516147|54.194066628592|53.935274334951|53.935274334951|53.935274334951|53.922529242881|53.618553754293|53.618553754293|53.606855417724|53.606855417724|53.431488019443|53.431488019443|53.431488019443|-55.686728340448|-55.686728340448|-55.686728340448|-55.686728340448
10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP|1135.1458248676|1135.1458248676|1135.1458248676|1135.1458248676|1135.1458248676|1135.1458248676|1050.9424909554|960.88059975944|942.60069081344|916.25785254438|916.25785254438|916.25785254438|889.6809221793|829.32323058984|-861.04897847226|-861.04897847226|-861.04897847226|-861.04897847226|-861.04897847226||-861.04897847226|-861.04897847226|-861.04897847226|-887.25163189626|-896.71845750517|793.40471056106||793.40471056106|793.40471056106|793.40471056106|793.40471056106|793.40471056106|793.40471056106|793.40471056106|793.40471056106|793.40471056106|782.19031547664|782.19031547664|782.19031547664|782.19031547664|782.19031547664||782.19031547664|782.19031547664|775.35379358131|775.35379358131|768.67640882949|766.54085508319|766.54085508319|766.54085508319|766.54085508319|766.54085508319|766.54085508319|766.54085508319|766.54085508319|766.54085508319|766.54085508319|766.54085508319|766.54085508319|766.54085508319|766.54085508319|766.54085508319|766.54085508319|766.54085508319|766.54085508319|766.54085508319|751.83984508484|724.96371608277|699.74658122499|699.74658122499|678.64900287477|675.6988636|672.76308936332|672.76308936332|672.76308936332|672.76308936332|672.76308936332||672.76308936332|672.76308936332|672.76308936332|672.76308936332|672.76308936332|672.76308936332|672.76308936332|672.76308936332|672.76308936332||-698.20029131648|-698.20029131648|-698.20029131648|-698.20029131648|-698.20029131648|-698.20029131648|-698.20029131648|-698.20029131648|-698.20029131648|-698.20029131648|-706.25517966507|-706.25517966507|-706.25517966507||-706.25517966507|-707.2529780838|-711.11720736525|-726.45800275826|662.36473928831|662.36473928831|662.36473928831|662.36473928831|662.36473928831|662.36473928831|662.36473928831|652.19611969712|652.19611969712|652.19611969712|652.19611969712|652.19611969712|-697.81055918499|-697.81055918499|-697.81055918499|-697.81055918499|-697.81055918499|-697.81055918499|-697.81055918499|-697.81055918499|-697.81055918499||-699.44782183749|-703.80752232546|-703.80752232546|-703.80752232546|-703.80752232546|-703.80752232546|-703.80752232546||-703.80752232546|-703.80752232546|-703.80752232546|-703.80752232546|-715.15588158731|-715.15588158731|-732.60931151845|-732.83619896543|-732.83619896543|-738.07372473067|-738.07372473067|-756.50982259019|-756.50982259019|-773.95813214231|-779.55859583026|-779.55859583026|-779.55859583026|-779.55859583026|-779.55859583026|-779.55859583026|-779.55859583026|-779.55859583026|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-786.28706584836|-787.08007045217|-809.16117514976|-821.67121594492|-821.67121594492|-832.45535722408|-832.45535722408|-832.45535722408|-838.51402709788|-838.51402709788|-838.51402709788|-846.03782619709|-850.1364674488|-862.95993941794|-881.46101531464|-915.62060037672|800.93538822298|800.93538822298|800.93538822298|800.93538822298|800.93538822298|800.93538822298|800.93538822298|800.93538822298|800.93538822298|800.93538822298|800.93538822298|790.32532479199|790.32532479199|790.32532479199|790.32532479199|780.59479922092|774.25688968027|774.25688968027|774.25688968027|774.25688968027|774.25688968027|774.25688968027||774.25688968027|774.25688968027|774.25688968027|766.25207387434|758.91621082609|729.07631755742|722.83207326804|722.83207326804||722.83207326804|703.13842694929|668.58711324987||-822.47093456408||-822.47093456408|-822.47093456408|-822.47093456408|-886.0010370482|-955.11224304183|825.60473397648|825.60473397648||825.60473397648|825.60473397648|825.60473397648|825.60473397648|825.60473397648|813.10248558693|800.41107000436|791.24007642629|788.34455106393|748.88283451548||722.47538999441|705.06708371775|698.09054562654|698.09054562654|676.57288875214|676.57288875214
10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP||||||||6.8199548518826|6.8199548518826|6.8199548518826|6.8199548518826|6.8199548518826|6.8199548518826|6.8199548518826|6.8199548518826|6.8199548518826|6.8199548518826|6.8199548518826|6.8199548518826|6.7640763329569|6.7640763329569|6.7640763329569|6.7640763329569|6.7640763329569|6.7640763329569|6.7640763329569|6.7640763329569|6.6480558180577|6.6480558180577|6.6480558180577|6.6480558180577|6.6480558180577|6.5763822404716|6.5763822404716|6.5763822404716|6.5763822404716||6.5763822404716|6.5763822404716|6.5763822404716|6.5763822404716||6.5763822404716|6.5763822404716|6.5576472379735|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.5550115671875|6.180012871504|-6.5187959517305|-6.5187959517305|-6.5187959517305|-6.6025509133675|-6.6403089880089|-6.6403089880089|-6.6403089880089|-6.6403089880089||-6.6403089880089|-6.6403089880089|-6.6447880399603|-6.7164311025295|-6.7255939934177|-6.7255939934177|-6.7651044233554||-6.8001996483315||-6.8001996483315|-6.8001996483315|-6.8001996483315||-6.8001996483315|-6.8001996483315|-6.8001996483315|-6.8001996483315||-6.8001996483315|-6.8001996483315|-6.8001996483315|-6.8085551224273|-6.8114877318798|-6.8114877318798|-6.8222087064781|-6.835787525817|-6.8430970410995|-6.922330271369|-6.9287003004615|-7.0107778668475|6.5376957487973|6.5376957487973|6.5376957487973|6.5376957487973|6.5376957487973|6.5376957487973|6.5376957487973|6.5376957487973|6.5376957487973|6.5376957487973|6.5376957487973|6.5376957487973|6.5376957487973|6.5376957487973|6.5376957487973|6.5376957487973|6.5376957487973|6.2735508362355|6.1511121904779|6.1511121904779|6.1329025069794|6.1226695157776|6.0879662144725|6.0666290773887|6.057937417739|6.057937417739|6.0546074528315|6.0546074528315|6.0546074528315|6.0546074528315|6.0546074528315|6.0546074528315|6.0546074528315|6.0546074528315|6.0546074528315|6.0546074528315|6.0546074528315|6.0546074528315|5.9945639392644|5.915626475205|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.2295170177378|-6.4005744313043|-6.4606384805884|-6.5468204343811|-6.5584821098253|-6.5584821098253|-6.6183134839716|-6.7536813998424|-6.8896460824767|6.4943919199207|6.4943919199207|6.4943919199207|6.4943919199207|6.4943919199207|6.4943919199207|6.4943919199207||6.4943919199207|6.4943919199207|6.4943919199207|6.4276577915857|6.3746196126618|6.3695775243615|6.3523086147149|6.3470094818362|6.3422328783945|6.2831454253431|6.2831454253431|6.2831454253431|6.2640507194991|6.2344522087001|6.2344522087001|6.2344522087001|6.2312238827196|6.2312238827196|6.2312238827196|-6.564000086905||-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.564000086905|-6.7549999344365|-6.987777509956|||-7.3197085390099|-7.3197085390099|-7.3197085390099|-7.5268981732272|-7.5871089870557|-7.6056767232799|-7.6440852491484|-7.6684058835793|-7.6684058835793|-7.6684058835793|-7.6684058835793|-7.6684058835793|-7.6684058835793|-7.6684058835793|-7.6782286355549|7.17220953018|7.17220953018|7.17220953018|7.17220953018|7.17220953018
10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP|-41.376154221465|-41.837903303522|-41.837903303522|-41.837903303522|-41.837903303522|-41.837903303522|-42.387670193136|-42.870744769243|-43.43424576124|-43.43424576124|-43.43424576124|40.559075006426|40.559075006426|40.559075006426|40.559075006426|40.559075006426|40.559075006426|40.559075006426|40.099472580354|40.099472580354|40.047191366002|39.334658022771|38.45961716004|38.346642307527|38.346642307527|38.346642307527|38.346642307527|38.346642307527|38.346642307527|37.332934701981|37.111210161207|37.111210161207|37.111210161207||37.111210161207|37.111210161207|||-41.025368053921|-41.025368053921||||-41.025368053921|-41.025368053921|-41.025368053921|-41.025368053921|-41.025368053921|-42.012631874623|-42.764663024615|-42.764663024615|-42.764663024615|-42.765263469954|-42.765263469954|-43.90695774107|-44.785511568176|-45.473899394259|-45.894320442335|-45.894320442335|-46.005910610773|-46.528789228442|-47.46532132255|-47.795212906449|-47.795212906449|-47.795212906449|-47.795212906449|-48.351991545822|-48.351991545822|-49.179988529578|-50.25443082639|-50.832701850692|-51.021898362959|-51.021898362959||-51.021898362959|-51.021898362959|-51.406555067526|-51.741729404117|-51.924316078745|-51.924316078745|-51.924316078745|-52.41590866151|-52.917676121025|-53.434085799619|-53.845649455835|-54.017667307782|-54.017667307782|-54.017667307782|-54.017667307782|-54.017667307782|-54.017667307782|-54.017667307782|-54.017667307782|-54.017667307782|-54.811297008647|-55.172896798048|-55.172896798048|-55.172896798048|-55.172896798048|-55.172896798048|-55.172896798048|-55.172896798048|-55.172896798048|-55.172896798048|-55.172896798048|-55.172896798048|-55.172896798048|-55.172896798048|-55.753219427437|-56.34976527923|-56.34976527923|-56.34976527923|-56.34976527923|-57.122818068943|-57.122818068943|-57.122818068943|-57.122818068943|-57.122818068943|-57.122818068943|-57.122818068943|-57.122818068943|-57.122818068943|-57.243504728541|-57.243504728541|-57.243504728541|-57.243504728541|-59.849388610269|-59.849388610269|-60.071542645986|-60.104989159616|-60.104989159616|-60.263876716861|-60.643365088527|-60.643365088527|-60.643365088527||-60.643365088527|56.035208225071|56.035208225071|56.035208225071|56.035208225071|56.035208225071|56.035208225071|56.035208225071|56.035208225071|56.035208225071|56.035208225071|56.035208225071|56.035208225071|56.035208225071|54.980495304621|54.980495304621|54.980495304621|54.980495304621|54.980495304621|54.980495304621|54.980495304621|53.302600327458|53.302600327458|53.302600327458|53.302600327458|53.302600327458|53.302600327458|53.302600327458|53.302600327458|53.302600327458|53.302600327458|53.302600327458|53.302600327458|52.850111474954|51.029020124838|51.029020124838|51.029020124838|51.029020124838|51.029020124838|51.029020124838||51.029020124838|51.029020124838|51.029020124838|51.029020124838|51.029020124838|51.029020124838|50.785604463007|-57.987995181715|-57.987995181715|-57.987995181715|-57.987995181715|-57.987995181715|-57.987995181715|-57.987995181715|-59.214437946385|54.450638995754|54.450638995754|54.450638995754|54.450638995754|54.450638995754|54.450638995754|54.450638995754|54.450638995754|54.450638995754|54.450638995754|54.450638995754|54.450638995754|53.950711394004|51.256345060856|50.995549801747|50.995549801747|50.995549801747|50.995549801747|50.167278744292||49.59419746036|48.94911045095|48.110122087495|47.704470196497|47.704470196497|46.774410820815|-53.680850548011|||-53.680850548011|-53.680850548011|-53.680850548011|-53.680850548011|-53.680850548011|-53.680850548011|-53.680850548011|-53.680850548011|-53.680850548011|-54.676499837485|-55.536110871199|-56.457900569575|-57.042113142694|51.268379787499|51.268379787499|50.508066758281|50.508066758281|50.508066758281|50.125627951232|49.150589024043|49.150589024043|49.150589024043|49.100656971905|48.734061013299|-54.427418042231|-54.427418042231|-54.427418042231|-54.427418042231|-55.741576619732|-56.3128626565|-56.442069448791
10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP|10142.88070329|10142.88070329|10142.88070329|||10142.88070329|10142.88070329|9919.2662910662|9919.2662910662|9919.2662910662|9919.2662910662|9919.2662910662|9919.2662910662|9919.2662910662|9919.2662910662|9919.2662910662|9919.2662910662|9919.2662910662|9919.2662910662|9914.4625456291|9843.8472729212|9622.3303032458|9419.0657723606|9419.0657723606|9419.0657723606||9419.0657723606|9325.3508581784|9039.2787313094|8781.1430347882|8624.8811497647|8479.6328619622|8479.6328619622|8479.6328619622|8479.6328619622|8479.6328619622|||8479.6328619622|8479.6328619622|||8434.3142910692|8186.738101188|7824.1534457644|7500.4482730716|-8351.4164367677|-8351.4164367677|-8351.4164367677|-8351.4164367677|-8351.4164367677|-8351.4164367677|-8351.4164367677|-8351.4164367677|-8351.4164367677|-8351.4164367677|-8351.4164367677|-8351.4164367677|-8351.4164367677|-8351.4164367677|-8351.4164367677|-8351.4164367677|-8351.4164367677|-8351.4164367677|-8351.4164367677|-8351.4164367677|-8351.4164367677|-8351.4164367677|-8461.296040853|-8463.9400453922|-8469.6556059913|-8532.9506733237|-8567.1674148041|-8580.7414159287|7601.7033763083|7601.7033763083|7601.7033763083|7393.5593070092|7188.677007788|7055.4744530978|7031.0827256642|6794.2585840713|6636.6762045237|6496.3068939152|6382.0076599058|6166.2131603776|6166.2131603776|5915.2368448639|5816.4645432319|5816.4645432319|5816.4645432319|5816.4645432319|5816.4645432319|5816.4645432319|5816.4645432319|5816.4645432319|5615.5161591465|5567.220382917|5567.220382917|5567.220382917|5526.0782032412|-6117.4944054109|-6117.4944054109|-6117.4944054109|-6117.4944054109|-6117.4944054109|-6117.4944054109|-6117.4944054109|-6117.4944054109|-6117.4944054109|-6117.4944054109|-6117.4944054109|-6117.4944054109|-6117.4944054109|-6117.4944054109|-6117.4944054109|-6117.4944054109|-6117.4944054109|-6117.4944054109|-6117.4944054109||-6117.4944054109|-6117.4944054109|-6117.4944054109|-6117.4944054109|5554.1374091195|5554.1374091195|5554.1374091195|5554.1374091195|5554.1374091195|5554.1374091195|5554.1374091195|5554.1374091195|5554.1374091195||5554.1374091195|5554.1374091195|5554.1374091195|5554.1374091195|5554.1374091195|5554.1374091195|5554.1374091195|5554.1374091195|5554.1374091195|5554.1374091195|5554.1374091195|5424.0415656883|5321.1572952093|5270.7303280103|5268.8670311225|5222.3522568028|5067.8913964476|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318||-5780.5893424318|-5780.5893424318|-5780.5893424318|-5780.5893424318|-6035.0992693687|5368.8423020019|5368.8423020019|5368.8423020019|5368.8423020019|5368.8423020019|5368.8423020019|5368.8423020019|5368.8423020019|||5368.8423020019|5368.8423020019|5368.8423020019|5368.8423020019|||5368.8423020019|5348.2621012369|5348.2621012369|5311.9578902632|5282.306881172|5282.306881172|5282.306881172|5282.306881172|5282.306881172|5226.1743124133|5130.7526480922|||5130.7526480922|5130.7526480922|5130.7526480922|5100.836275658|5096.7625285089|-5849.3337422065||-5849.3337422065|-5849.3337422065|-5849.3337422065|-5849.3337422065|-5849.3337422065|-5849.3337422065|-5849.3337422065|-5849.3337422065||-5849.3337422065|-5849.3337422065|-5849.3337422065|-5849.3337422065|-5849.3337422065|-5849.3337422065|-5849.3337422065|-6143.1486024516||||||||-6283.314269481|-6283.314269481|-6283.314269481|-6288.4047438677|-6470.4497154086|-6600.7095251958|-6600.7095251958|-6693.8439168842|-6718.6344652891|-6718.6344652891|-6849.8716280991|-6874.086081541|-6874.086081541|-6874.086081541|-6874.086081541|-6928.1512017122
10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP|29.581444619845|29.581444619845|29.581444619845|||29.581444619845|29.581444619845|29.581444619845|29.581444619845|29.581444619845|29.581444619845|29.581444619845|29.581444619845|29.581444619845|28.914939216719|28.79785914756|28.79785914756|28.79785914756|28.251510041037|27.539455406179|27.477728835201|-29.695403167586|-29.695403167586|-29.695403167586|-29.695403167586|-29.695403167586|-29.695403167586|-29.695403167586|-29.695403167586|-29.695403167586|-29.695403167586|-29.695403167586|-29.695403167586|-29.695403167586|-29.695403167586|-29.695403167586|||-29.695403167586|-29.695403167586|-29.695403167586|||-29.695403167586|-29.695403167586|-29.756285580637|-29.756285580637|-29.756285580637|-29.756285580637|-29.756285580637|-29.756285580637|-29.756285580637|-29.756285580637|-29.756285580637|-29.756285580637|-30.48142953343|27.785634406994|27.464038090122|26.923376935733|26.782084458419|26.729765615657|26.729765615657|26.729765615657|26.729765615657|26.729765615657|26.729765615657||26.729765615657|26.729765615657|26.729765615657|26.729765615657|26.729765615657|25.561851383966|25.561851383966|25.057056508376|24.761174080453|24.72908197253|24.190647611012|23.851107184521|-25.148689656139|-25.148689656139|-25.148689656139|-25.148689656139|-25.148689656139|-25.148689656139|-25.148689656139|-25.148689656139|-25.148689656139|-25.148689656139|-25.148689656139|-25.148689656139|-25.148689656139|-25.148689656139|-25.169171550407|-25.435212014798|-25.435212014798|-25.616063911095|-25.616063911095|-25.761737645086|-26.190914865434|24.787569450085|24.787569450085|24.787569450085|24.787569450085|24.69118851947|24.336320657721|24.302433143417|24.302433143417|24.187123461896|24.187123461896|24.187123461896|24.022587533719|23.768386359487|23.562370189334|23.32707880195|23.239588527409|23.239588527409|23.239588527409|23.239588527409|23.239588527409|23.239588527409|22.649542045292|22.483399117349|22.483399117349|22.483399117349|22.385442747405|22.237158472595|21.759244617362|21.759244617362|21.759244617362|21.509124434616|21.509124434616|21.509124434616|21.509124434616|21.509124434616|21.414940301809|21.414940301809|21.414940301809|21.308822782209|-22.431569080896|-22.431569080896|-22.431569080896|-22.431569080896|-22.431569080896|-22.431569080896|-22.431569080896|-22.431569080896|-22.431569080896|-22.431569080896|-22.497854000271|-22.518171793819|-22.637412926224|-22.637680155996|-22.720685542694|-22.877195001831|-23.006115320503|21.604972526274|21.604972526274|21.604972526274|21.604972526274|21.604972526274|21.604972526274|21.604972526274|21.604972526274|21.604972526274|21.604972526274|21.604972526274|21.604972526274|21.604972526274|21.267747001341|21.127496591863|21.117773444185|20.967527079063|20.797548954313|20.797548954313|20.797548954313||20.797548954313|20.797548954313|20.797548954313|20.797548954313|20.797548954313|20.797548954313|20.797548954313|20.797548954313|20.797548954313|20.797548954313|20.797548954313|20.797548954313|20.797548954313|20.797548954313|20.797548954313|20.647276234434|20.528641409129|20.32691134262|20.32691134262|20.32691134262|20.32691134262|20.32691134262|20.309016003078|20.156756567812|20.156756567812|20.156756567812|20.156756567812|20.156756567812|20.156756567812|20.156756567812|20.02999014688|20.02999014688|20.02999014688|20.02999014688||19.764433488056|19.729925271322|19.60991713344|19.510462833101|19.286626472136|18.979583888209|18.633474938247|||18.365673824784|18.32327943033|18.32327943033|18.32327943033|18.32327943033|18.32327943033|18.32327943033|18.32327943033|18.32327943033|18.32327943033|18.32327943033|18.281594810329|18.281594810329|18.281594810329|18.281594810329|18.281594810329|18.281594810329|18.21360141896|18.21360141896|18.21360141896|18.21360141896|18.21360141896|18.064179973059|17.68426670438|-19.135123727587|-19.135123727587|-19.135123727587|-19.135123727587|-19.135123727587|-19.135123727587|-19.135123727587
10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP|43.757987189318|43.757987189318|43.757987189318|||43.757987189318|43.757987189318|43.757987189318|43.757987189318|43.757987189318|43.757987189318|43.757987189318|43.757987189318|43.757987189318|43.757987189318|43.757987189318|43.757987189318|43.757987189318|43.757987189318|42.528876596055|41.822083902979|41.223424753242|40.453807019187|40.389651738013|40.389651738013|40.389651738013|40.069908307559|40.069908307559|40.069908307559|40.069908307559|39.081563709585|38.048405274647|37.206006377822|37.030562447052|36.925138412852|36.925138412852|||35.848401073|35.848401073|35.848401073|||35.848401073|35.848401073|35.848401073|35.848401073|35.848401073|35.848401073|35.848401073|35.848401073|35.848401073|35.848401073|35.848401073|35.848401073|35.848401073|35.848401073|35.37822448256|34.241916566451|34.049907796206|33.797675151099|-36.159935360617|-36.159935360617|-36.159935360617|-36.159935360617|-36.159935360617||-36.159935360617|-36.159935360617|-36.159935360617|-36.159935360617|-36.159935360617|-36.159935360617|-36.159935360617|-36.159935360617|-36.159935360617|-36.159935360617|-36.159935360617|-36.159935360617|-36.159935360617|-36.159935360617|-36.159935360617|-36.159935360617|-36.159935360617|-36.477148459428|-36.53683304574|-36.755925547038|-36.99143909116|-36.99143909116|-36.99143909116|-36.99143909116|-36.99143909116|-36.99143909116|-36.99143909116|-36.99143909116|-36.99143909116|-36.99143909116|-37.163266750391|-37.84307543019|34.969149873162|34.969149873162|34.969149873162|34.969149873162|34.969149873162|34.969149873162|34.969149873162|34.969149873162|34.969149873162|34.847894712274|34.847894712274|34.847894712274|34.746403645511|34.746403645511|34.746403645511|34.628225484419|34.168583091683|34.091203460634|33.910228474869|33.53514583842|33.53514583842|33.53514583842|32.45460582592|-35.149160981682|-35.149160981682|-35.149160981682|-35.149160981682|-35.149160981682|-35.149160981682|-35.149160981682|-35.149160981682|-35.149160981682|-35.149160981682|-35.149160981682|-35.149160981682|-35.149160981682|-35.149160981682|-35.149160981682|-35.149160981682|-35.149160981682|-35.149160981682|-35.802403159172|-36.303153561994|-36.303153561994|-36.337391057991|-36.367099514033|-36.448445362544|-36.514081212522|-36.514081212522|-36.514081212522|-36.65675737752|-37.058619842413|34.774568002901|34.774568002901|34.774568002901|34.774568002901|34.774568002901|34.774568002901|34.774568002901|34.774568002901|34.774568002901|34.774568002901|34.774568002901|34.774568002901|34.774568002901|34.774568002901|34.774568002901|34.654520054086|34.350023714948|34.052170113204|34.052170113204|34.052170113204|34.052170113204|34.052170113204|34.052170113204|34.052170113204|33.824078378278||33.495747323659|33.495747323659|33.495747323659|32.41194168266|31.832713616517|31.304124740126|30.921473713082|30.921473713082|30.921473713082|30.694905952369|30.694905952369|30.569220428385|30.569220428385|30.569220428385|30.569220428385|30.189689720911|30.185765254544|29.706405626454|29.297413515356|29.297413515356|29.059904389146|28.63802746473|28.63802746473|28.63802746473|28.63802746473|28.63802746473|28.63802746473|28.63802746473|28.63802746473|28.63802746473|28.407808395869|27.889009577103|27.889009577103|27.889009577103||27.88223288464|27.697263528382|27.697263528382|27.432514510193|26.907755821608|26.907755821608|26.907755821608|||26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.907755821608|26.626394980111|26.23710658038|26.186487175703|26.186487175703|26.186487175703|26.186487175703|26.186487175703|26.186487175703|26.186487175703|26.186487175703|26.186487175703
10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP||||||||-33.145965815507|-33.145965815507|-33.145965815507|-33.145965815507|-33.145965815507|-33.145965815507|-33.145965815507|-33.145965815507|-33.145965815507|-33.320516428376|-33.617241154142|-34.388601473114|-34.833883534357|-34.833883534357|-34.833883534357|-34.833883534357|-34.833883534357|-34.833883534357|-34.833883534357|-34.833883534357|-34.833883534357|-34.833883534357|-34.833883534357|-34.833883534357|-34.833883534357|-34.833883534357|-34.833883534357|-35.129313321561|32.533008093735||32.533008093735|32.533008093735|32.533008093735|32.533008093735||32.533008093735|31.897128704181|31.897128704181|31.897128704181|-34.019450140494|-34.019450140494|-34.019450140494|-34.019450140494|-34.019450140494|-34.019450140494|-34.019450140494|-34.019450140494|-34.019450140494|-34.019450140494|-34.271613174564|-34.279379355229|-34.279379355229|-34.279379355229|-34.279379355229|-34.279379355229|-34.279379355229|-34.279379355229|-34.279379355229|-34.279379355229|-34.279379355229|-34.279379355229|-34.279379355229|-34.279379355229|-34.279379355229|-34.279379355229|-34.279379355229|-34.279379355229|-34.592752276277|-34.592752276277|-34.683615166187|-34.695683009359|-35.222139743784|-35.222139743784|-35.606364261928|-35.606364261928|-35.606364261928|-35.795960757272|-35.870513012162||-35.901869074296|-35.901869074296|-35.901869074296|-35.938189259051|-36.166258074627|-36.166258074627|-36.166258074627|-36.166258074627|-36.166258074627||-36.879175426546|-37.079638642276|-37.155154725141||-37.783504614374|-38.398337400777|35.873557174095|35.873557174095||35.873557174095|35.873557174095|35.873557174095|35.873557174095|35.873557174095|35.873557174095|35.873557174095|35.873557174095|35.873557174095|35.873557174095|35.873557174095|35.873557174095|35.873557174095|35.873557174095|35.873557174095|35.873557174095|34.031729684813|-38.108049785965|-38.108049785965|-38.325609856041|-38.78664026981|-38.78664026981|-38.78664026981|-39.276824005504|-39.4818794679|-39.4818794679|-40.052090586485|-40.28009980394|-40.594555464868|-41.129391035774|-41.129391035774|-41.993768622851|-42.648630277289|-43.05959059571|-44.093989762717|-45.148876200178|-46.2959728352|-46.973302429668|-47.798114743224|-49.513943901757|-49.513943901757|-50.078623920789|-50.577259017484|-51.186853993222|50.555445600704|50.555445600704|50.555445600704|50.510691005937|50.510691005937|50.510691005937|50.178543230949|50.165049814579|50.083388089469|50.014944905239|50.014944905239|50.014944905239|50.014944905239|50.014944905239|50.014944905239|49.688827375789|49.437584404834|49.430647855212|-52.64753138129|-52.64753138129|-52.64753138129|-52.64753138129|-52.64753138129|-52.64753138129|-52.64753138129|-52.64753138129|-53.413922061567|-53.634394994495|-53.634394994495|-53.634394994495|-53.854881038399|-55.416535207664|-55.846149043943|-56.006832101505|51.738839329316|51.738839329316|51.738839329316|51.738839329316|51.738839329316|51.738839329316|51.738839329316||51.738839329316|51.738839329316|51.738839329316|51.738839329316|51.548221172386|51.548221172386|51.548221172386|51.548221172386|51.542470681991|51.119410554928|50.093788827307|49.968875406268|49.968875406268|49.939685391058|49.939685391058|49.939685391058|49.939685391058|49.939685391058|49.939685391058|47.455204591342||-51.695369432875|-51.695369432875|-51.695369432875|-51.695369432875|-51.695369432875|-51.695369432875|-51.695369432875|-51.695369432875|-51.695369432875|-51.695369432875|-51.695369432875|-51.695369432875|-51.695369432875|-51.695369432875|-52.205395119804|-52.205395119804|-53.164326978411|-54.093695455885|||-57.954106867419|-58.115674720988|-58.422971445968|54.773753940881|54.773753940881|54.773753940881|54.773753940881|54.773753940881|54.421362644563|54.421362644563|54.421362644563|54.421362644563|54.421362644563|54.421362644563|54.421362644563|54.421362644563|54.421362644563|54.421362644563|54.421362644563|54.421362644563
10405|103704|/equities/systex|MSCI_EEM_SMALLCAP||||||||-117.28202840037|-117.28202840037|-117.28202840037|-117.28202840037|-119.42447600041|-121.11052888935|-122.40058765483|-122.61176406092|-123.10994017622|-123.10994017622|-123.10994017622|-123.10994017622|-123.10994017622|-123.10994017622|-123.10994017622|-123.10994017622|-123.45665742745|-123.45665742745|-123.45665742745|-123.45665742745|-123.45665742745|-123.45665742745|-123.45665742745|-123.45665742745|-124.06295269717|-124.37550299685|-124.83389221872|-126.09321357636|-127.90912619595||-129.23236243995|119.74157912928|119.74157912928|119.74157912928||119.74157912928|119.74157912928|116.37953236587|-124.664157573|-124.664157573|-125.39402169506|-125.39402169506|-127.29891299451|-128.61405069291|-128.61405069291|-128.61405069291|-128.61405069291|-128.61405069291|-128.61405069291|-128.61405069291|-128.61405069291|-128.61405069291|-128.61405069291|-128.61405069291|-128.61405069291|-128.61405069291|-128.61405069291|-128.61405069291|-128.61405069291|-128.61405069291|-128.61405069291|-129.1545007699|-131.17166752212|-134.30185280235|124.68009899616|124.68009899616|124.68009899616|124.68009899616|124.68009899616|124.68009899616|124.68009899616|124.68009899616|124.68009899616|124.68009899616|124.68009899616|124.68009899616|124.68009899616|124.68009899616||124.68009899616|124.68009899616|124.68009899616|124.68009899616|124.68009899616|124.68009899616|124.68009899616|124.68009899616|124.68009899616||124.68009899616|118.64963928015|118.64963928015||118.64963928015|118.64963928015|118.64963928015|118.64963928015||118.64963928015|118.64963928015|118.64963928015|118.64963928015|118.64963928015|118.64963928015|118.64963928015|118.64963928015|118.64963928015|118.64963928015|118.64963928015|118.64963928015|118.22182142239|116.02424602487|114.77694002764|112.94660003071|112.5517778119|112.03539486172|112.03539486172|112.03539486172|112.03539486172|112.03539486172|111.92821651302|110.42024057002|109.5780450778|109.27507465092|109.27507465092|109.27507465092|109.27507465092|109.27507465092|109.27507465092|109.27507465092|109.00008294547|108.77786993941|108.08692721455|108.08692721455|108.08692721455|107.881941788|107.881941788|107.881941788|107.881941788|107.881941788|107.881941788|107.881941788|107.881941788|107.881941788|107.881941788|107.881941788|107.881941788|107.881941788|107.881941788|106.31326865333|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-111.63691610895|-112.40212900994|-115.55792112216|-118.25880124684|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245||111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245|111.64377271245||111.64377271245|111.64377271245|108.77085856938|107.85650952154|-119.98836065696|-119.98836065696|-119.98836065696|-119.98836065696|-119.98836065696|-119.98836065696|-119.98836065696|-119.98836065696|-119.98836065696|-119.98836065696|-119.98836065696|-119.98836065696|-121.62595628551|-126.80661809501|||-134.72957566113|-136.44952851236|-139.49947612485|130.24446246178|130.24446246178|130.24446246178|130.24446246178|130.24446246178|130.24446246178|127.77162495753|126.81588605814|126.81588605814|126.81588605814|126.81588605814|126.81588605814|126.81588605814|126.81588605814|126.81588605814|126.81588605814|126.81588605814
10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP|-0.0099999997765529||||-0.009999999776561|-0.00999999977657|-0.00999999977658|-0.0099999997765911|-0.0099999997766035|-0.0099999997766172|-0.0099999997766324|-0.0099999997766494|-0.0099999997766682|-0.0099999997766891|-0.0099999997767124|-0.0099999997767382|-0.0099999997767669|-0.0099999997767987|-0.0099999997768341|-0.0099999997768735|-0.0099999997769172|-0.0099999997769658|-0.0099999997770198|-0.0099999997770798|-0.0099999997771464|-0.0099999997772204|-0.0099999997773027|-0.0099999997773941|-0.0099999997774957|-0.0099999997776085|-0.0099999997777339|-0.0099999997778733|-0.0099999997780281|-0.0099999997782001|-0.0099999997783912|-0.0099999997786035||-0.0099999997788395|-0.0099999997791017|-0.0099999997793929|||-0.0099999997797166|-0.0099999997800762|-0.0099999997804758|-0.0099999997809198|-0.0099999997814131|-0.0099999997819612|-0.0099999997825702|-0.0099999997832469|-0.0099999997839988|-0.0099999997848342|-0.0099999997857625|-0.0099999997867939|-0.0099999997879399|-0.0099999997892132|-0.009999999790628|-0.0099999997922|-0.0099999997939466|-0.0099999997958874|-0.0099999997980438|-0.0099999998004397|-0.0099999998031019|-0.0099999998060599|-0.0099999998093466|-0.0099999998129984|-0.009999999817056|-0.0099999998215645|-0.0099999998265739|-0.0099999998321398|-0.0099999998383243|-0.0099999998451958|-0.0099999998528309|-0.0099999998613144|-0.0099999998707404|-0.0099999998812138|-0.0099999998928509|-0.009999999905781|-0.0099999999201478|-0.0099999999361109|-0.0099999999538476|-0.0099999999735551||-0.0099999999954524|-0.010000000019783|-0.010000000046816|-0.010000000076854|-0.010000000110228|-0.010000000147312|-0.010000000188515|-0.010000000234297|-0.010000000285165|-0.010000000341686|-0.010000000404487|-0.010000000474265|-0.010000000551797|-0.010000000637943|-0.010000000733661||-0.010000000840015|-0.010000000958185|-0.010000001089486||-0.010000001235375|-0.010000001397475|-0.010000001577585|-0.010000001777708|-0.010000002000067|-0.010000002247132|-0.010000002521649|-0.010000002826668|-0.010000003165577|-0.010000003542144|-0.010000003960551|-0.010000004425448|-0.010000004942|-0.010000005515946|-0.010000006153665|-0.010000006862241|-0.010000007649548|-0.010000008524333|-0.010000009496317|-0.010000010576298|-0.010000011776278|-0.010000013109589|-0.010000014591046|-0.010000016237109|-0.010000018066067|-0.010000020098244|-0.010000022356218|-0.010000024865077|-0.010000027652699|-0.010000030750057|-0.010000034191565|-0.010000038015464|-0.01000004226424|-0.010000046985102|-0.010000052230504|-0.010000058058729|-0.010000064534535|-0.010000071729874|-0.010000079724696|-0.010000088607831|-0.010000098477981|-0.010000109444815|-0.010000121630185|-0.010000135169486|-0.010000150213153|-0.010000166928339|-0.010000185500768|-0.0100002061368|-0.010000229065724|-0.010000254542307|-0.010000282849621|-0.010000314302192|-0.010000349249493|-0.010000388079828|-0.010000431224645|-0.01000047916333|-0.010000532428535|-0.010000591612097|-0.01000065737161|-0.010000730437735|-0.010000811622319|-0.010000901827413|-0.010001002055294|-0.010001113419607|-0.010001237157732||-0.010001374644538|-0.010001527407655|-0.010001697144452|-0.010001885740894|-0.010002095292495|-0.010002328127608|-0.010002586833289|-0.010002874284046|-0.010003193673775|-0.010003548551252|-0.01000394285956|-0.010004380979903|-0.010004867780283|-0.010005408669594|-0.010006009657718|-0.0100066774223|-0.010007419382947|-0.010008243783665|-0.010009159784464|-0.010010177563129|-0.010011308428312|-0.010012564945182|-0.010013961075038|-0.010015512330433|-0.010017235947539|-0.010019151077657|-0.01002127900001|-0.01002364335818|-0.010026270422813|-0.010029189383517|-0.010032432673187|-0.010036036328377|-0.010040040389699|-0.010044489346723|-0.010049432632306|-0.010054925171842|-0.010061027993549|-0.010067808906557|-0.010075343254343|-0.010083714751883||-0.010093016415817||-0.010103351597965|-0.010114835133686|-0.01012759461782|-0.010141771822413|-0.010157524271961|-0.010175026993681|-0.010194474462259|||-0.010216082760679|-0.010240091981146|-0.010266768892775|-0.010296409905697|-0.010329344364499|-0.010365938207612|-0.010406598033294|-0.010451775617384|-0.01050197293304||-0.010557747728214|-0.010619719722851|-0.01068857749467|-0.010765086130024|-0.010850095724862|-0.010944550830238|-0.011049500947322|-0.011166112188527|-0.01129568023431|-0.011439644729624|-0.011544134062889|-0.011544134062889|-0.011544134062889|-0.011544134062889|-0.011544134062889|-0.011544134062889|-0.011544134062889|-0.011544134062889|-0.011544134062889|-0.011544134062889|-0.011544134062889
10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP|0.44147440988056|0.44147440988056|0.43497157812375|0.43163507978406|0.42578202260869|0.42578202260869|0.42578202260869|0.42578202260869|-0.4660458919004|-0.4660458919004|-0.4660458919004|-0.4660458919004|-0.4660458919004|-0.4660458919004|-0.4660458919004|-0.4660458919004|-0.4660458919004|-0.4660458919004|-0.4660458919004|-0.4660458919004|-0.4660458919004|-0.4660458919004|-0.4660458919004|-0.4660458919004|-0.4660458919004|-0.4660458919004|-0.4660458919004|-0.4672732067986|-0.47181875867408|-0.47181875867408|-0.47344946450879|-0.47344946450879|-0.47344946450879|-0.47344946450879|-0.47344946450879||||-0.47344946450879|-0.47344946450879|-0.47344946450879|-0.47433397569597|-0.47433397569597|-0.47433397569597|-0.47759331374632|-0.47899257374325|-0.48017726649604|-0.48017726649604|-0.48017726649604|-0.48017726649604|-0.48017726649604|-0.48017726649604||-0.48186363235405|-0.48373737219628||-0.49012241809034|-0.49012241809034|-0.49012241809034|-0.49012241809034|-0.49012241809034|-0.49113879856827|-0.49113879856827|-0.49784472337887|-0.49784472337887|-0.49784472337887|-0.51149413377626|-0.51832681332013|-0.51898740911955|-0.51898740911955|-0.51898740911955|-0.5238748880942|-0.52486098008237|-0.525956637847|-0.5266963290124|-0.5266963290124|-0.5266963290124|0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253||0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253||0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253|0.48110000771253|0.48037039144502|0.48037039144502|0.47652264550511|0.46946961035535|0.46552178981354|0.45835754741617|0.45428616326593|0.45311330325947|0.45311330325947|0.45311330325947|0.45311330325947|0.45311330325947|0.45311330325947|0.45311330325947|0.45311330325947|0.45015348528527|0.45015348528527|0.45015348528527|0.45015348528527|0.45015348528527|0.45015348528527|0.45015348528527|0.44471370055714|0.44471370055714|||0.44471370055714|0.44471370055714|0.44471370055714|0.44471370055714|0.44471370055714|0.44471370055714|0.44471370055714|0.44471370055714|0.44471370055714||0.44471370055714|0.44471370055714|0.44412632865419|0.43108189710263|0.43108189710263|0.42731320039303|0.40979246547786|0.40254717790383|0.39894129030459|0.39660144009583|0.39622382663348||-0.46382635051918|-0.46382635051918|-0.46382635051918|-0.46382635051918|-0.46382635051918|-0.46382635051918|-0.46382635051918|-0.46382635051918|-0.46382635051918|-0.46382635051918|-0.46382635051918|-0.46382635051918|-0.46382635051918|-0.47855105382808|-0.47855105382808|-0.4933900417289|-0.49764204263207|-0.49764204263207|-0.51238005458775|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|||0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391|0.45681425387391||0.45440030606598|0.45440030606598|0.42766701250176|0.39129667446459||-0.44726585691518||-0.44726585691518|-0.44726585691518|-0.44726585691518|-0.44726585691518|-0.44726585691518|-0.44726585691518|-0.44726585691518|-0.44726585691518|-0.44726585691518|-0.44726585691518|-0.44726585691518|||-0.44726585691518|-0.44726585691518|-0.44726585691518|-0.45196205482821||-0.46995784790362|-0.47384204468291|-0.47880936958964|-0.47880936958964|-0.47880936958964|-0.48256597362818|-0.48951774662139|-0.49335305365591|-0.49539228581354|-0.49625833820841|-0.49625833820841|-0.49625833820841|-0.49625833820841|-0.49625833820841|-0.50084261476487|-0.50204734371205|-0.51116370179146|-0.51242432394255|-0.51242432394255|-0.5165825894434|-0.51674302360714|-0.51674302360714
10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP|5.5698734791042|5.5698734791042|||5.5456804380086|5.5456804380086|5.5456804380086|5.5456804380086|5.5456804380086|5.5456804380086|5.5456804380086|5.5456804380086|5.5456804380086|5.5030713989308||5.5030713989308|5.5030713989308|5.5030713989308|5.5030713989308|5.4486692160601|5.4486692160601|5.4486692160601|5.4486692160601|5.4486692160601|5.4486692160601|5.4486692160601|5.4486692160601|5.4486692160601|5.4486692160601||5.4486692160601|5.4486692160601|5.4486692160601|5.4486692160601|5.4486692160601|5.3918546537817||5.3892031986847|5.3892031986847|5.3845716149884|5.3845716149884||5.3834130136257|5.3832365769022|5.3202626989807|-5.6732278563185|-5.6732278563185|-5.6732278563185|-5.6732278563185|-5.6732278563185|-5.6732278563185|-5.6732278563185|-5.6732278563185|-5.6732278563185|-5.6732278563185|-5.6732278563185|-5.6732278563185|-5.6732278563185|-5.6732278563185|-5.6732278563185|-5.6732278563185|-5.6732278563185|-5.6732278563185|-5.6732278563185|-5.6732278563185|-5.6732278563185|-5.6732278563185|-5.6732278563185|-5.6732278563185|-5.6732278563185|-5.6732278563185|-5.6884910650218|-5.6884910650218|-5.7061013984641|-5.7299316570369|-5.7299316570369|-5.7299316570369|-5.7299316570369|-5.750118646385|-5.750118646385|-5.750118646385|-5.7706874844783|-5.8046529290139|-5.8179473873707|-5.8527192536032|-5.8952436649176|-5.9136041759752|-5.9237848069637|-5.9237848069637||-5.9237848069637|5.5795212907057|5.5795212907057|5.5795212907057|5.5795212907057|5.5795212907057|5.5795212907057|5.487245948498|5.4732045570581|5.4732045570581|5.4732045570581|5.4230046978227|5.3877832084488|5.3575370476854|5.2661524797162|5.210724621424|5.2041011947457|5.2041011947457|5.2041011947457|5.1278904696377|5.0776558474337|5.0606245999026|5.0606245999026|||5.022916026081|4.9960179275554|4.9839087003118|4.977120822629|4.9612451327737||4.9586057942108|4.8140064920536|4.6341242036853||-5.0119878316517|-5.0119878316517|-5.0119878316517|-5.0119878316517|-5.0119878316517|-5.0119878316517|-5.0119878316517|-5.0119878316517|-5.0119878316517|-5.0119878316517|-5.0119878316517|-5.0144091559656|-5.0144091559656|-5.0144091559656|-5.0144091559656|-5.0316162051987|-5.0316162051987|-5.0545736884884|-5.067859580761|-5.0900959476909|-5.0900959476909|-5.0900959476909|-5.0900959476909|-5.0900959476909|-5.0900959476909|-5.0900959476909|-5.0900959476909|-5.0900959476909|-5.0900959476909|4.8082672067579|4.8082672067579|4.717519092129|4.6955765878341|4.6945296829697|4.6322550581293|4.6045804727606|4.6045804727606|4.6045804727606|4.6045804727606|4.6045804727606|4.6045804727606|4.6006449845689|4.6001995648485|4.6001995648485|4.6001995648485||4.6001995648485|4.6001995648485|4.6001995648485|4.6001995648485|4.6001995648485|4.6001995648485|4.6001995648485|4.6001995648485|4.6001995648485|4.6001995648485|4.6001995648485|4.5918882517397|4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678||4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678|4.5795664400678|4.4995183250221||4.4446524480872|4.4446524480872|4.419613769749|4.4194615867147|4.4194615867147|4.3099574806966||4.226619429354|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5201295030162|-4.5467647417147|-4.5467647417147|-4.769738526671|-4.8033603246188|-4.8033603246188|||-4.8033603246188|-4.8033603246188|-4.8033603246188|-4.8033603246188|-4.8033603246188|-4.8033603246188|-4.8033603246188|-4.8033603246188||-4.8033603246188|-4.8033603246188|-4.8033603246188|-4.8033603246188|4.3095583636403|4.3095583636403|4.3095583636403|4.3095583636403
10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP||||||||20.837609931462|20.837609931462|-24.057276346372|-24.057276346372|-24.057276346372|-24.057276346372|-24.057276346372|-24.057276346372|-24.057276346372|20.396090699053|20.396090699053|20.396090699053|20.396090699053|20.396090699053|20.396090699053|17.453989029832|17.151654456398|15.596903738211|15.596903738211|15.596903738211|15.596903738211|15.596903738211|15.596903738211|15.596903738211|15.596903738211|15.596903738211|15.041003581363|14.609448932363|14.252165130723||14.016294536711|14.001055976409|14.001055976409|14.001055976409||14.001055976409|14.001055976409|14.001055976409|13.996618474347|13.996618474347|13.996618474347|13.996618474347|13.996618474347|13.996618474347|13.996618474347|13.996618474347|13.996618474347|13.996618474347|13.996618474347|13.996618474347|13.946768492163|13.946768492163|13.946768492163|13.946768492163|13.946768492163|13.946768492163|13.946768492163|13.946768492163|13.946768492163|13.946768492163|13.946768492163|13.946768492163|13.946768492163|13.865853488115|13.831503695545|-15.160711405896|-15.160711405896|-15.160711405896|-15.160711405896|-15.160711405896|-15.160711405896|13.909353227026|13.909353227026|13.909353227026|13.909353227026|13.909353227026|13.909353227026|13.909353227026||13.909353227026|13.682226362796|13.682226362796|13.661631724749|13.661631724749|13.661631724749|13.661631724749|13.661631724749|13.661631724749||13.661631724749|-15.396518555257|-15.396518555257|||||||||-16.417805926638|-16.603937962141|-16.730240135818|15.742238277165|13.95565111766|-14.190111307274|-14.190111307274|-14.190111307274|-14.190111307274|-14.190111307274|-14.190111307274|-14.190111307274|-14.190111307274|-14.190111307274|-14.190111307274|-14.190111307274|-14.190111307274|-14.190111307274|-14.190111307274|-14.190111307274|-14.190111307274|-14.190111307274|-14.190111307274|-14.190111307274|-14.190111307274|-14.190111307274|-14.190111307274|-14.190111307274|-14.190111307274|-14.190111307274|-14.190111307274|-14.190111307274|-14.194568002633|-14.1990276718|-14.1990276718|-14.1990276718|-14.1990276718|-14.1990276718|-14.1990276718|-14.306008477525|-14.306008477525|-14.306008477525|-14.306008477525|-14.306008477525|-14.306008477525|-14.306008477525|-14.306008477525|-14.306008477525|-14.306008477525|-14.306008477525|-14.306008477525|-14.306008477525|-14.409453704971|-14.539089504194|-14.539089504194|-14.539089504194|-14.539089504194|-14.539089504194|-14.539089504194|-14.539089504194|-14.539089504194|-14.539089504194|-14.539089504194|-14.539089504194|-14.539089504194|-14.539089504194|-14.539089504194|-14.539089504194|-14.921210411866|-14.961576642295|-14.961576642295|-14.961576642295|-14.961576642295|-14.961576642295|-14.961576642295|-14.961576642295|-14.961576642295|-14.961576642295|-14.961576642295|-14.961576642295|-14.961576642295|-14.961576642295|-15.146196248024||-15.504106444218|14.133951118616|14.133951118616|14.133951118616|14.133951118616|14.133951118616|14.133951118616|14.133951118616|14.133951118616|14.133951118616|13.50994536946|13.282957183846|13.282957183846|13.136618891831|12.862909996372|12.830157434076|12.830157434076|12.830157434076|12.830157434076|12.830157434076||12.830157434076|12.752952958842|-14.230886438277|-14.230886438277|-14.230886438277|-14.230886438277|-14.230886438277|-14.230886438277|-14.230886438277|-14.230886438277|-14.230886438277|-14.230886438277|-14.230886438277|-14.230886438277|-14.230886438277|-14.230886438277|-15.18709604253|-16.174551349101|||-16.954768222625|-16.954768222625|-16.954768222625|-17.777520226168|-18.094467426591|-18.346630283255|-18.443788679476|-18.443788679476|-18.443788679476|-18.443788679476|-18.443788679476|-18.443788679476|-18.443788679476|-18.443788679476|-18.443788679476|-18.443788679476|-18.443788679476|-19.037543040773|-19.302825749209|17.952993542704
10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP|2.8639179308289|2.8639179308289|2.8639179308289|2.8639179308289|2.8639179308289|2.8639179308289|2.8639179308289|2.8639179308289|2.8639179308289|2.8639179308289|2.8639179308289|2.8639179308289|2.8639179308289|2.8639179308289|2.8639179308289|2.8639179308289|2.8639179308289|2.8365689983767|2.8365689983767|2.8365689983767|2.8365689983767|2.8365689983767|2.8365689983767|2.8365689983767|2.8365689983767|2.8365689983767|2.8365689983767|2.8365689983767|2.8365689983767|2.8365689983767|2.8365689983767|2.8365689983767|2.8365689983767||2.8293103900409|2.8293103900409||2.8293103900409|2.8293103900409|2.8293103900409||||2.8293103900409|2.7892337868453|2.7885930747722|2.7609366941158|-2.9649519190167|-2.9649519190167|-2.9649519190167|-2.9649519190167|-2.9649519190167|-2.9649519190167|-2.9849465141666|-3.0048074703638|-3.0048074703638|-3.0048074703638|-3.0048074703638|-3.0048074703638|-3.0048074703638|-3.0048074703638|-3.0288981853229|-3.0288981853229|-3.0668314892166|-3.1081459740923|-3.1212860051484|-3.1212860051484|-3.1212860051484|-3.1212860051484|-3.1212860051484|-3.1212860051484|-3.1212860051484|-3.1212860051484|-3.1212860051484|-3.1389289369948|-3.1558074424747|-3.1558074424747|-3.1983971805576|-3.2142965523799|-3.2142965523799|-3.2142965523799|-3.2253273195071|-3.2253273195071||-3.2253273195071|-3.2253273195071|-3.2253273195071|-3.2253273195071|-3.2253273195071|-3.2253273195071|-3.2253273195071|-3.2598528800989|-3.2598528800989|-3.2598528800989|-3.2598528800989|-3.2598528800989|-3.2598528800989|-3.2811219808039|-3.2811219808039|-3.2811219808039|-3.298662103116|-3.298662103116|-3.298662103116|-3.298662103116|-3.3551801055664|-3.3804778754704|-3.4102746932853|-3.4102746932853|-3.4102746932853|-3.4102746932853|-3.4102746932853|-3.4102746932853|-3.4102746932853|-3.4102746932853|-3.4102746932853|-3.4102746932853|-3.4102746932853|-3.4102746932853|-3.4102746932853|-3.4102746932853|-3.4749343430048|-3.4749343430048|-3.4749343430048|-3.5527049209283|3.351026000687|3.351026000687|3.351026000687|3.351026000687|3.351026000687|3.351026000687|3.351026000687|3.2947510901519|3.277748248144|3.277748248144|3.2463870547038||3.235909897337|3.235909897337|3.2179553710196|3.177172749437|3.1714786163538|3.1714786163538|3.1680857825135|3.1680857825135|3.1680857825135|3.1680857825135|3.1680857825135|3.1680857825135|3.1680857825135|3.1680857825135|3.108391862281|3.108391862281|3.108391862281|3.108391862281|3.108391862281|3.108391862281|3.108391862281|3.108391862281|3.108391862281|3.0210479893852|3.0210479893852|3.0210479893852|3.0210479893852|3.0210479893852|3.0039423084445|2.9702136225377|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174||2.9676404031174|2.9676404031174|2.9676404031174|2.9676404031174|2.9646005268512|2.9098338811064|2.8825931779173|2.8445479463236|2.7930531774561|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819||-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|||-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|-3.0461250083819|2.8187962101841|2.8187962101841|2.7922735795869|2.7130817026445|2.6823130018787|2.6606254850578|2.590417163764|-2.8237616289522||-2.8237616289522|-2.8237616289522|-2.8237616289522|-2.8237616289522|-2.8237616289522|-2.8237616289522|-2.8237616289522|-2.8237616289522|-2.8237616289522|-2.8237616289522|-2.8237616289522|-2.8237616289522|-2.9280684114458
10411|103327|/equities/chilisin-elec|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP|6966.4170190971|6784.9077989968||||6766.5642211075|6687.8491345639|6643.165705071|6576.5730056345|6525.0811173716|6460.9490467834|6460.9490467834|6460.9490467834|6460.9490467834|6460.9490467834|6460.9490467834|6438.5925114821|-6841.4257935362|-6841.4257935362|-6841.4257935362|-6841.4257935362|-6841.4257935362|-6841.4257935362|-6841.4257935362|-6841.4257935362|-6841.4257935362|-6841.4257935362|-6841.4257935362|-6841.4257935362|-6841.4257935362|-6841.4257935362|-6851.5842150402|6466.6636313896|6466.6636313896|6466.6636313896|6466.6636313896|||6466.6636313896|6466.6636313896|6466.6636313896||6466.6636313896|6466.6636313896|6466.6636313896|6417.9595904329|6390.5673955962|6390.5673955962|6390.5451242746|6390.5451242746|6390.5451242746|-6747.9725582151|-6747.9725582151|-6747.9725582151|-6747.9725582151|-6747.9725582151|-6747.9725582151|-6747.9725582151|-6747.9725582151|-6747.9725582151|-6747.9725582151|-6747.9725582151|-6747.9725582151|-6747.9725582151|-6747.9725582151|-6747.9725582151|-6747.9725582151|-6747.9725582151|-6747.9725582151|-6747.9725582151|-6747.9725582151|-6747.9725582151|-6747.9725582151|-6747.9725582151|-6747.9725582151|-6747.9725582151|-6813.7277890468|-6813.7277890468|-6813.7277890468|-6881.364210052|-6955.9602333911|6612.6783517891|6612.6783517891|6612.6783517891|6612.6783517891|-6933.3546351763|-6933.3546351763|-6933.3546351763|-6933.3546351763|-6933.3546351763|-6933.3546351763|-6933.3546351763|-6933.3546351763|-6933.3546351763|-6933.3546351763|-7072.0607057514||||-7124.5118952793||-7153.9383313508|-7153.9383313508|-7153.9383313508|-7153.9383313508|-7153.9383313508|-7176.5460572589|-7176.5460572589|-7176.5460572589|-7176.5460572589|-7176.5460572589|-7213.3845080654|-7232.0938978505|-7296.2154420561|-7321.7485234599|-7321.7485234599|-7321.7485234599|-7321.7485234599|-7321.7485234599|-7321.7485234599|-7409.1650260666|-7456.1751654727|-7456.1751654727|-7456.1751654727|-7456.1751654727|-7619.6390727474|-7697.9323030527|-7714.437074017|-7714.437074017|-7714.437074017|-7714.437074017|-7714.437074017|-7714.437074017|-7749.0209435895|-7749.0209435895||-7749.0209435895|-7749.0209435895|-7749.0209435895|-7749.0209435895|-7749.0209435895|-7749.0209435895|-7749.0209435895|-7749.0209435895|-7749.0209435895|-7749.0209435895|-7749.0209435895|-7749.0209435895|-7749.0209435895|-7749.0209435895|-7863.9121595438|-7929.3468439376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7307.984593376|7264.4273259733|7183.7617640237|7183.7617640237|7183.7617640237||6953.068626693|6880.6318074367||6739.5454412799|6739.5454412799|6731.2483848186|6731.2483848186|6731.2483848186|6731.2483848186|6731.2483848186|6731.2483848186|6731.2483848186|6731.2483848186|6617.498205354|6520.8002535235|6520.8002535235|6486.3087415931|6486.3087415931|6486.3087415931|6486.3087415931|6486.3087415931|6486.3087415931|||6486.3087415931||6486.3087415931|6486.3087415931|6486.3087415931|6486.3087415931|6486.3087415931|6486.3087415931|6329.2319351035|6240.8132612261|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6636.2680523035|-6638.0756136706|-6670.0840151895|-6697.0169327661|-6697.0169327661|-6697.0169327661|-6697.0169327661|-6697.0169327661|-6697.0169327661|-6697.0169327661|6349.7572222662|6349.7572222662|6349.7572222662|6349.7572222662|6349.7572222662
10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP||||||||-183.3261388479|-183.39696686955|-183.39696686955|-183.39696686955|162.06058195343|162.06058195343|162.06058195343|162.06058195343|162.06058195343|162.06058195343|162.06058195343|162.06058195343|162.06058195343|162.06058195343|162.06058195343|161.09509105937|149.0223233993|147.16369266588|143.7652140732|143.03112848544|143.03112848544|-153.12653789752|-153.12653789752|-153.12653789752|-153.12653789752|-154.05726433058|-155.12512379906|-155.12512379906|-155.12512379906||-155.12512379906|-155.12512379906|-155.12512379906|-155.12512379906||-155.12512379906|-155.12512379906|-155.12512379906|-155.12512379906|-155.12512379906|-156.33770097187|-156.33770097187|-156.33770097187|-156.33770097187|-156.33770097187|-156.33770097187|-156.33770097187|-156.33770097187|-156.33770097187|-156.33770097187|-156.33770097187|-156.33770097187|-156.33770097187|-156.33770097187|-156.33770097187|-156.33770097187|-156.33770097187|-156.33770097187|-156.33770097187|-156.33770097187|-156.33770097187|-156.33770097187|-156.33770097187|-156.33770097187|-156.33770097187|-156.33770097187|-157.29037157021|-157.29037157021|-159.93362219786|-159.93362219786|-159.93362219786|-159.93362219786|-159.93362219786|-159.93362219786|-159.93362219786|-159.93362219786|-161.82081234274|-161.82081234274||-161.82081234274|-163.40772938371|-163.40772938371|-163.40772938371|-163.40772938371|-163.40772938371|-163.40772938371|-163.40772938371|-163.40772938371||-163.6938033588|-163.6938033588|-163.6938033588||-163.6938033588|-164.65978150978|-164.73121174047|-164.73121174047||-165.92356860052|-168.85952066724|-169.23315145137|-169.23315145137|-169.23315145137|-169.23315145137|-170.39794605708|-171.52549561897|-172.38943957664|-173.54382175182|-174.5621859871|-174.5621859871|161.58627959246|161.58627959246|161.58627959246|161.58627959246|161.58627959246|161.58627959246|161.58627959246|161.58627959246|161.58627959246|161.58627959246|161.58627959246|161.58627959246|161.58627959246|161.58627959246|161.58627959246|161.58627959246|161.58627959246|161.58627959246|161.58627959246|161.58627959246|161.58627959246|161.58627959246|161.58627959246|161.58627959246|161.58627959246|161.58627959246|158.84586621384|157.28856819457|157.28856819457|157.28856819457|156.8192199933|156.8192199933|156.66335658848|156.66335658848|156.66335658848|156.66335658848|156.66335658848|156.66335658848|156.66335658848|156.66335658848|156.66335658848|156.66335658848|155.85157317701|155.85157317701|155.85157317701|155.85157317701|155.85157317701|155.85157317701|155.85157317701|155.85157317701|155.85157317701|155.85157317701|155.85157317701|155.85157317701|155.85157317701|155.66841464112|155.43294491205|155.43294491205|155.43294491205|155.43294491205|155.43294491205|152.36993879117|150.93882087908|149.28096142535|149.28096142535|149.28096142535|147.76044620413|147.76044620413|145.98820519029|145.98820519029|143.73689465588|141.34654961764|139.91283290849||139.86375233728|139.86375233728|139.86375233728|139.86375233728|139.80401523121|139.80401523121|138.32752432265|138.32752432265|138.32752432265|137.28058258072|130.72842508969|129.80936121077|126.20484578975|125.0608309873|125.0608309873|125.0608309873|125.03886280837|125.03886280837|125.03886280837|118.43206978708||-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-130.90277822722|-132.22530914136|-139.36145460151|||-144.5172279031|-144.5172279031|-150.10247544788|-154.88878104294|-154.88878104294|-154.88878104294|-154.88878104294|-154.88878104294|-154.88878104294|-154.88878104294|-154.88878104294|-154.88878104294|-154.88878104294|-154.88878104294|-154.88878104294|-154.88878104294|-154.88878104294|-159.48753449215|-160.15608823679|-160.15608823679
10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP||14.702269326238|14.702269326238|14.702269326238|14.702269326238|14.702269326238|14.690854402149|14.629838620915||14.597454461656|14.597454461656|14.539394282856|14.518215920702|14.478017412044|14.448352374873|14.442056536164|14.442056536164|14.442056536164|14.442056536164|14.442056536164|14.442056536164|14.442056536164|14.442056536164|14.422284946934|14.361427477218|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223||14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223||14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.355242743223|14.346312270844|14.346312270844|14.346312270844|14.346312270844|14.346312270844|14.346312270844|14.346312270844|14.346312270844|14.346312270844|14.346312270844|14.346312270844|14.346312270844|14.346312270844|14.346312270844|14.346312270844|14.346312270844|14.346312270844|14.346312270844|14.346312270844|14.346312270844|14.346312270844|14.346312270844|14.346312270844|14.346312270844|14.346312270844|-14.702656252029|-14.702656252029|-14.702656252029|-14.702656252029|-14.702656252029|-14.702656252029|-14.702656252029|-14.702656252029|-14.702656252029|-14.702656252029|-14.702656252029|-14.702656252029|-14.702656252029|-14.702656252029|-14.702656252029|-14.702656252029|-14.734061805012|-14.78562449482|-14.806249714195|-14.829722192883|-14.836913403537|-14.85446077397|-14.85446077397|-14.870339606855|-14.870339606855|-14.870339606855|-14.870339606855|-14.870339606855|-14.880932673981|-14.883261374664|-14.883261374664|-14.883261374664|-14.883261374664|-14.883261374664|-14.883261374664|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218|-14.960149441218||||-14.960149441218|-14.960149441218|-14.960149441218|-14.961276542318|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.039407157359|-15.054279772445|-15.054279772445|-15.054279772445|-15.054279772445|-15.054279772445|-15.054279772445|-15.054279772445|-15.054279772445|-15.054279772445|-15.054279772445|-15.18253338779|-15.312259546529|-15.335288435895|-15.341826220363|14.801263425564|14.801263425564|14.801263425564|14.801263425564|14.801263425564|14.801263425564|14.801263425564||||||14.801263425564|14.801263425564|14.79489379191|14.79489379191|14.755993051259|14.737215063007|14.6363498602|14.60345678095|14.60345678095|14.596618861667|14.592354583201|14.554837968015|14.449753563932|14.449753563932|14.449753563932|14.449753563932
10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP|-7.7742252262607||||7.0124349061673|7.0124349061673|7.0124349061673|7.0124349061673|7.0124349061673|6.904927618418|6.8121672342487|6.8121672342487|6.8121672342487|6.8121672342487|6.8121672342487|6.7690746464407|-7.337928712696|-7.337928712696|-7.337928712696|-7.337928712696|-7.337928712696|-7.337928712696|-7.337928712696|-7.337928712696|-7.337928712696|-7.337928712696|-7.337928712696|-7.337928712696|-7.337928712696|-7.337928712696|-7.337928712696|-7.337928712696|-7.337928712696|-7.337928712696|-7.337928712696|-7.337928712696||-7.337928712696|-7.337928712696|-7.3393566641912|||-7.3393566641912|-7.4139502026786|-7.4139502026786|-7.4139502026786|-7.4139502026786|-7.4139502026786|-7.4841181312676|-7.4841181312676|-7.4841181312676|-7.4841181312676|-7.4841181312676|-7.4877523560187|-7.4877523560187|-7.4877523560187|-7.4877523560187|-7.4877523560187|-7.4877523560187|-7.4877523560187|-7.4877523560187|-7.4877523560187|-7.4877523560187|-7.4877523560187|-7.4877523560187|-7.4877523560187|-7.6541692039327|-7.7585212942578|-7.8822460170827|-7.9924953509527|7.0930186761432|7.0930186761432|7.0930186761432|7.0930186761432|6.8383540591723|6.7898379124012|6.7359310826556|-7.1791618335699|-7.1791618335699|-7.1791618335699|-7.1829575155019|-7.3510638446542||-7.3543947711398|-7.3543947711398|-7.3543947711398|-7.3543947711398|-7.3687721904571|-7.4247184840317|-7.4247184840317|-7.4552428554026|-7.5258254023093|-7.5581395065009|-7.647377137257|-7.6487523757896|-7.8919468945354|-8.0810522576273|-8.3650580799249|7.5527221491531|7.5527221491531|7.5527221491531|7.5527221491531||7.5527221491531|7.5527221491531|7.5527221491531|7.5527221491531|7.5527221491531|7.5527221491531|7.5527221491531|7.5527221491531|7.5527221491531|7.5515705983084|7.5515705983084|7.4828558939742|7.4504949492255|-8.3270947212375|-8.3270947212375|-8.3270947212375|-8.3270947212375|-8.3270947212375|-8.3270947212375|-8.3270947212375|-8.3270947212375|-8.3270947212375|-8.3270947212375|-8.3270947212375|-8.3270947212375|-8.3270947212375|-8.3270947212375|-8.3270947212375|-8.3270947212375|-8.3270947212375|-8.3270947212375|-8.3270947212375|-8.3270947212375|-8.3270947212375|-8.3270947212375|-8.3270947212375|-8.3270947212375|-8.3270947212375|-8.3756608691918|-8.510900252884|7.4245828650665|7.4245828650665|7.4245828650665|7.4245828650665|7.4245828650665|7.4245828650665|7.4245828650665|7.2467585694207|7.1579971374725|7.1579971374725|7.1579971374725|7.1579971374725|7.1579971374725|7.1579971374725|6.9999967749091|-7.8082464615695|-7.8082464615695|-7.8082464615695|-7.8082464615695|-7.8082464615695|-7.8082464615695|-7.8082464615695|7.1637912991107|7.1637912991107|7.1637912991107||7.1637912991107|7.1637912991107|7.1637912991107|7.1637912991107|7.1637912991107|7.1637912991107|7.1637912991107|7.1637912991107|7.1637912991107|7.1637912991107|7.1637912991107|7.0964345934723|7.0521496140001|6.9884993591836|6.8533324973374|6.7564806426664|6.7216452189176|6.6923838001587|6.5355392098986|6.5355392098986|6.5355392098986|6.5355392098986|6.5355392098986|6.5105990701873|6.4723444816456|6.4723444816456|6.4481606347678|-7.1400416025467|-7.1400416025467|-7.1400416025467|-7.1400416025467|-7.1437531298624|-7.1437531298624|-7.1437531298624|-7.1437531298624|-7.1437531298624|-7.1437531298624|-7.2202813168617|-7.334606420387|-7.334606420387||-7.4223405380924||-7.4465934430473|-7.4465934430473|-7.4523259969677|-7.471420092672|-7.471420092672|-7.471420092672|-7.471420092672|||-7.471420092672|-7.471420092672|-7.471420092672|-7.471420092672|-7.471420092672|-7.471420092672|-7.471420092672|-7.4715778245858|-7.6161977863237||-8.0691087086912|-8.1945651725394|-8.3139612625553|-8.3142475210375|-8.3142475210375|-8.3142475210375|-8.3142475210375|-8.4675894120527|-8.4675894120527|-8.5500992248668|-8.5888312720993|-8.5888312720993|-8.5888312720993|-8.5888312720993|-8.5888312720993|-8.5888312720993|-8.5888312720993|-8.5888312720993|-8.5888312720993|-8.5888312720993|-8.5888312720993
10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||70.817160495457|70.817160495457|70.817160495457|70.817160495457|70.817160495457|70.817160495457|70.817160495457|70.817160495457|69.985733120902|-76.038591709964|-76.038591709964|-76.038591709964|-76.038591709964|-76.038591709964|-76.038591709964|-76.038591709964|-76.038591709964|-76.038591709964|-76.038591709964|-76.038591709964|-76.038591709964|-76.038591709964|-76.038591709964|-76.038591709964||-76.038591709964|-76.038591709964|-76.038591709964|-76.038591709964|-76.038591709964|-76.038591709964|-76.038591709964|-76.038591709964|-76.038591709964|-76.038591709964||-76.038591709964|-76.038591709964|-77.215102239044|-78.294560586514|-78.966176734039|-79.551309516771|-79.734787334715|-79.915167401497|-79.915167401497|-79.983523658321|-80.073792042133|-80.073792042133|-80.073792042133|-80.073792042133|-80.073792042133|-80.073792042133|-80.073792042133|-80.073792042133|-80.073792042133|-80.073792042133|-80.073792042133|-80.073792042133|-80.073792042133|-80.073792042133|-80.073792042133|-80.073792042133|-80.073792042133|-80.077566913649|-80.077566913649|-80.077566913649|-80.077566913649|-80.077566913649|-80.077566913649|-80.077566913649|-80.077566913649|-80.491743727839|-80.634416618229|-80.634416618229|-80.634416618229|-80.634416618229|-80.749351543719|-82.149279323479|-82.988085339755|-84.008985067175|-84.487757710137|78.824085629802|78.824085629802|78.824085629802|78.824085629802|78.824085629802|78.824085629802|78.824085629802|78.824085629802|78.824085629802|78.824085629802|78.824085629802|78.824085629802|78.824085629802|-83.604640918731|-83.604640918731|-83.604640918731|-83.604640918731|-83.604640918731|-83.604640918731|-83.604640918731|-83.604640918731|-83.78849067264|-84.056163123277|-84.056163123277|-84.584621114894|-85.63291302805|-86.034041856977|82.008787863184|82.008787863184|82.008787863184|82.008787863184|82.008787863184|82.008787863184|82.008787863184|82.008787863184|82.008787863184|82.008787863184|82.008787863184|82.008787863184||82.008787863184|82.008787863184|82.008787863184|82.008787863184|82.008787863184|82.008787863184|82.008787863184|82.008787863184|82.008787863184|82.008787863184|82.008787863184|82.008787863184|82.008787863184|82.008787863184|82.008787863184|82.008787863184|81.970876420791|81.441496561751|81.441496561751|81.441496561751|81.441496561751|81.441496561751|81.441496561751|81.441496561751|81.223887442202|81.217114748127|81.217114748127|81.217114748127|81.217114748127|81.217114748127|81.217114748127|81.217114748127|81.217114748127|81.217114748127|81.217114748127|81.217114748127|81.217114748127|81.217114748127|80.130127497919|78.855695694031|78.756327701213|77.684809235072|77.0625630347|77.0625630347|77.0625630347|75.397291497838|70.824769687268|70.313294892955|70.313294892955||69.986994325505|-77.359369137657|-77.359369137657|-77.359369137657|-77.359369137657|-77.359369137657|-77.359369137657|-77.359369137657|-77.359369137657|74.374828445177|74.374828445177|74.374828445177||||74.374828445177|74.374828445177|74.374828445177|74.374828445177|74.374828445177|74.374828445177|74.374828445177|74.374828445177|74.374828445177|74.374828445177|74.374828445177|74.374828445177|74.374828445177|74.374828445177|74.374828445177|74.374828445177|74.316308033975|74.267789255746|74.267789255746|74.267789255746|74.267789255746|74.267789255746|74.267789255746|73.588598237178|71.791387330318|71.391274583222|71.391274583222|71.2444452561|71.2444452561|71.080772642411|70.989637008549|70.478618781804|70.478618781804|70.040022286043|69.981575869041|-76.038360842478|-76.038360842478|-76.038360842478|-76.038360842478|-76.038360842478|-76.038360842478|-76.038360842478|-76.038360842478|-77.398015190509|-80.542796639763|-80.760776596776||||-80.760776596776|-80.760776596776|-80.760776596776|-80.760776596776|-80.760776596776|-80.760776596776|-81.131434966168|-81.131434966168|-81.131434966168|-81.376128150898|-81.376128150898|76.059195169653|76.059195169653|76.059195169653|76.059195169653|76.059195169653
10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP||||||||-58.322062212031|-58.322062212031|-58.322062212031|-58.322062212031|-58.72933369506|-58.72933369506|-58.72933369506|-58.72933369506|-59.249259322094|-59.643622867715|-59.659581176056|-59.727311866828|-59.884909158501|-59.884909158501|-59.884909158501|-59.884909158501|-59.884909158501|-59.884909158501|-59.884909158501|-59.884909158501|-59.884909158501|-59.884909158501|-59.884909158501|-59.884909158501|-59.884909158501|-59.884909158501|-59.884909158501|-59.884909158501|-59.884909158501||-59.884909158501|-59.884909158501|-59.884909158501|-59.884909158501||-59.884909158501|-59.884909158501|-59.884909158501|-59.884909158501|-59.884909158501|-59.884909158501|-59.884909158501|-59.884909158501|-60.24248095593|-60.24248095593|-60.308309884437|-60.452546746774|-60.452546746774|-60.452546746774|-60.452546746774|-60.452546746774|-60.452546746774|-60.452546746774|-60.452546746774|-60.452546746774|-60.452546746774|-60.452546746774|-60.452546746774|-60.452546746774|-60.452546746774|-60.452546746774|-60.480607199717|-61.211786243704|-61.379760712813|-61.386915315749|-61.386915315749|-61.386915315749|-61.76470082567|-61.76470082567|-61.76470082567|-61.76470082567|-62.110142653717|-62.110142653717|-62.110142653717|-62.110142653717|-62.110142653717|-62.110142653717|-62.110142653717||-62.110142653717|-62.110142653717|-62.110142653717|-62.110142653717|-62.110142653717|-62.110142653717|-62.110142653717|-62.110142653717|-62.110142653717||-62.505714780239|-64.228570918406|-65.670634141857|||||||||67.121519230809|66.990574464761|66.289528539405|65.699477172147|-37.908913108761|-38.271016091169|-38.562239084046|-38.935819424304|-39.29535589076|-39.800395858033|-40.419882972752|-40.649601919167|-40.649601919167|-40.649601919167|-40.649601919167|-40.649601919167|-41.64678147845|-42.543646426251|-43.615160618944|-44.447401747354|-45.547114408952|-46.616237681157|-48.318042376579|69.131429409612|69.131429409612|35.489994572542|35.489994572542|35.489994572542|35.489994572542|35.489994572542|35.489994572542|35.489994572542|35.489994572542|35.291662162037|34.845570085338|34.845570085338|34.595076346718|33.511196322268|32.848758758668|32.848758758668|32.848758758668|32.848758758668|32.848758758668|32.848758758668|32.848758758668|32.848758758668|32.848758758668|32.848758758668|32.848758758668|32.820841963163|32.729744925752|32.729744925752|32.658752821874|32.658752821874|32.658752821874|32.658752821874|32.658752821874|32.658752821874|32.658752821874|32.658752821874|31.940280913193|-34.440923065081|-34.440923065081|-34.440923065081|-34.440923065081|-34.440923065081|-34.440923065081|-34.440923065081|-34.440923065081|-34.440923065081|-34.440923065081|-34.440923065081|-34.440923065081|-34.440923065081|32.363845975026|32.363845975026|32.363845975026|32.363845975026|32.363845975026|32.363845975026|32.363845975026|32.30427334797|32.146417119897||32.10091359581|32.10091359581|32.10091359581|31.889904631127|31.327672363376|31.20421140655|31.20421140655|31.20421140655|30.957458262798|30.402730046772|29.833590254809|29.262322674885|29.158136432584|29.030337633967|29.030337633967|29.030337633967|29.030337633967|29.030337633967|29.030337633967|27.583708778885||-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-30.366121085395|-31.056801460308|-31.918668797857|||31.241707042467|31.241707042467|31.241707042467|31.241707042467|31.241707042467|31.241707042467|31.241707042467|31.149118851304|30.999022429386|30.879466314227|30.813297981587|30.765940128403|30.765940128403|30.765940128403|30.765940128403|30.765940128403|-30.985067223358|-31.039230251544|-31.039230251544|-31.039230251544
10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP||||||||-95.097276101653|-95.097276101653|-95.097276101653|-95.097276101653|-95.097276101653|-95.097276101653|-95.097276101653|-95.097276101653|90.745440451534|90.745440451534|90.745440451534|90.745440451534|90.745440451534|90.745440451534|90.745440451534|90.745440451534|90.745440451534|90.528267931311|89.103632475898|87.770699105842|87.628557613805|-90.969772646487|-90.969772646487|-90.969772646487|-90.969772646487|-90.969772646487|-90.969772646487|-90.969772646487|-90.969772646487||-90.969772646487|-90.969772646487|-90.969772646487|-90.969772646487||-90.969772646487|-91.216415747074|-91.840460415314|87.527770997134|87.527770997134|87.527770997134|87.527770997134|87.527770997134|87.527770997134|87.527770997134|87.527770997134|87.527770997134|87.527770997134|87.527770997134|87.527770997134|87.527770997134|87.527770997134|87.527770997134|87.527770997134|87.527770997134|86.541968028906|85.894271251938|85.894271251938|85.894271251938|85.894271251938|85.894271251938|85.894271251938|85.894271251938|85.894271251938|84.954751515147|-90.56697722453|-90.56697722453|-91.82997206602|87.381298919488|87.381298919488|87.381298919488|87.381298919488|87.381298919488|87.381298919488|87.381298919488|87.381298919488|87.381298919488|87.381298919488||87.381298919488|87.381298919488|87.381298919488|87.381298919488|87.381298919488|87.381298919488|87.381298919488|86.768107197869|85.139997795106||-90.435660501928|-90.435660501928|-90.435660501928||-90.435660501928|-90.435660501928|-90.435660501928|-90.556292159261||-91.651439038583|-92.359797750074|-92.359797750074|-93.083110476156|-93.697899342268|-93.875443035463|-94.218557814689|-94.218557814689|-94.218557814689|-94.218557814689|-94.218557814689|-94.218557814689|-96.07061903116|91.088874148842|91.088874148842|91.088874148842|91.088874148842|91.088874148842|91.088874148842|91.088874148842|91.088874148842|91.088874148842|91.088874148842|91.088874148842|91.088874148842|91.088874148842|91.088874148842|91.088874148842|91.088874148842|91.088874148842|91.088874148842|90.64319239669|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-96.567925087149|-97.13658461696|91.62538738665|91.62538738665|91.62538738665|91.62538738665|91.62538738665|91.62538738665|91.62538738665|91.62538738665|89.889316351513|88.893688395399|87.74837998154|87.74837998154|-93.940353012836|-93.940353012836|-93.940353012836|-93.940353012836|-94.639279684266|-96.599201768461|-97.799108498431|-97.8760654224|-97.8760654224|-99.101181005222|-101.07908881901|-101.28787468537|-101.94490979758|-101.94490979758|-103.09989943601|-104.81100140785|-105.3925952349|-105.3925952349|-105.69546562299||-105.69546562299|-105.69546562299|-107.22273737705|97.551697327762|97.551697327762|97.551697327762|97.551697327762|97.551697327762|97.551697327762|97.551697327762|97.551697327762|97.551697327762|97.551697327762|91.512998556725|-100.86886723494|-100.86886723494|-100.86886723494|-100.90429574092|-101.09113139942|-101.09113139942||-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-101.09113139942|-107.05681292033|-113.55201283004|||-122.68767016055|-122.68767016055|-124.01407795616|-124.26564217352|-125.98960241502|-126.9884471278|-127.43160791978|-128.92400879975|120.79910084013|120.79910084013|120.79910084013|120.79910084013|120.79910084013|120.79910084013|120.79910084013|120.79910084013|120.79910084013|120.79910084013|120.79910084013|120.79910084013
10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP|3487.5866342339|3487.5866342339|3487.5866342339|3487.5866342339|3487.5866342339|3487.5866342339|3487.5866342339|3487.5866342339|3487.5866342339|3487.5866342339|3487.5866342339|3487.5866342339|3487.5866342339|3487.5866342339|3474.3844797299|3474.3844797299|3474.3844797299|3453.1217662147|3439.2519678861|3398.5923887943|3398.5923887943|3398.5923887943|3220.2582803009|3134.7602075233|3134.7602075233|3089.4001220745|3070.8557400221|3052.0341827068|3002.8989562628|2915.9600626227|2872.2556875278|2851.795110708|2847.2836365409|2847.2836365409|2847.2836365409|2847.2836365409|||2847.2836365409|2847.2836365409|2847.2836365409||2847.2836365409|2847.2836365409|2847.2836365409|2847.2836365409|2847.2836365409|2847.2836365409|2847.2836365409|2847.2836365409|2847.2836365409|2847.2836365409|2847.2836365409|2847.2836365409||2847.2836365409|2847.2836365409|2809.8929918814|2734.0037949789|2734.0037949789|2734.0037949789|2686.8708616085|2662.523179565|2634.1523505616|2634.1523505616|2634.1523505616|2634.1523505616|2634.1523505616|2634.1523505616|2634.1523505616|2634.1523505616|2634.1523505616|2634.1523505616|2527.8083029244|2482.7535831104|2466.7206967286|2443.8073798025|2443.8073798025|2443.8073798025|2443.8073798025||2443.8073798025|2443.8073798025|2443.8073798025|2443.8073798025|2443.8073798025|2443.8073798025|2421.2414218943|2379.3182411239|2319.1591296776|-2568.4057518103|-2568.4057518103|-2568.4057518103|-2568.4057518103|-2568.4057518103|-2568.4057518103|-2568.4057518103|-2573.9125914518|-2573.9125914518|-2581.3474323423|2387.2461537102|2387.2461537102|2387.2461537102|2387.2461537102|2387.2461537102|2387.2461537102|2387.2461537102|2387.2461537102|2387.2461537102|2387.2461537102|||2387.2461537102|2387.2461537102|2338.2512601988|2300.0791047565|2296.3713007494|2261.1428915458|2261.1428915458|2261.1428915458|2241.6587683842|2198.0097426492|2187.7385541154|2120.8595425501|2095.3773156155|2082.3524806753|2061.9250653336|2059.71115929|2022.5169698904|2022.5169698904|2022.5169698904|2022.5169698904|2022.5169698904|2022.5169698904|2021.1294871879||2021.1294871879|2021.1294871879|2002.6606118494|1971.1006174411|1937.6673052406|1926.5070684856|-2068.3137324676|-2068.3137324676|-2068.3137324676|-2068.3137324676|-2068.3137324676|-2068.3137324676|-2068.3137324676|-2080.7937191516|-2080.7937191516|-2080.7937191516|-2080.9579075779|-2080.9579075779|-2080.9579075779|-2080.9579075779|-2080.9579075779||-2080.9579075779|-2080.9579075779|-2080.9579075779|-2080.9579075779|-2080.9579075779|-2080.9579075779|-2080.9579075779|-2080.9579075779|-2080.9579075779|-2080.9579075779|-2094.6924251644|-2094.6924251644|-2094.6924251644|-2094.6924251644|-2094.6924251644|-2096.2004442676|-2096.2004442676||-2123.7406879099|-2123.7406879099|-2134.7618632484|-2158.396614122|-2158.396614122|-2158.396614122|-2158.396614122|-2158.396614122|-2158.396614122|-2158.396614122|-2158.396614122|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582||1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582||1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1952.9110201582|1921.4066402366|1901.1239687524|1872.915629343||1871.2951437144|1838.4390485716|1833.2780724561|1833.2780724561|1833.2780724561|1833.2780724561|1833.2780724561|1833.2780724561|1833.2780724561|1833.2780724561|1833.2780724561|1827.2533799317|1784.1870983073|1768.1031502235|1768.1031502235|1768.1031502235|1751.3201370756|1745.5390845978|1715.9290765495|1715.9290765495|1701.3767625723|1685.8075139693|1659.2098937892|1659.2098937892|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296|1658.725504296
10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP|26752.603031027|26116.781145586||||25861.680162648|25861.680162648|25861.680162648|25861.680162648|25861.680162648|25861.680162648|25861.680162648|25462.977958498|24714.544524688|24714.544524688|24714.544524688|23739.396987978|23739.396987978|23739.396987978|23739.396987978|23739.396987978|23739.396987978|23331.66071216|23331.66071216|23331.66071216|23331.66071216|23331.66071216|23331.66071216|23331.66071216|22918.5119024|22428.857204939|22428.857204939|22428.857204939|22173.73022771|20954.144697455|-25513.527362513|||-25513.527362513|-25513.527362513|-25513.527362513||-25948.01243461|-25948.01243461|-25948.01243461|-25948.01243461|-25948.01243461|-26038.999279599|-26038.999279599|-26038.999279599|-26038.999279599|-26038.999279599|-26048.754973344|-26048.754973344|-26048.754973344|-26048.754973344|-26048.754973344|-26048.754973344|-26048.754973344|-26048.754973344|-26423.616637049|-26572.366218578|-26572.366218578|-27227.629131754|-27297.365701949|-28052.628557721|-28312.35007126|-28312.35007126|23218.688037544|23218.688037544|23218.688037544|23218.688037544|23218.688037544|23218.688037544|23218.688037544|23218.688037544|23218.688037544|23218.688037544|23218.688037544|21092.986708383|19522.763009314|18360.818530017|18360.818530017|17572.576144464|17021.751271626|16796.945857363|15912.162063736|15867.344601494|15867.344601494|15867.344601494|15867.344601494|15867.344601494|15738.450125301|15738.450125301|15349.389028113|15070.987809014||||15061.544288222||15061.544288222|15061.544288222|15061.544288222|15061.544288222|15061.544288222|15061.544288222|15061.544288222|15061.544288222|15061.544288222|15061.544288222|15061.544288222|15061.544288222|15061.544288222|15061.544288222|15061.544288222|15032.826986913|14659.604869579|-16123.19343359|-16123.19343359|-16349.659370656|-16445.177078506|-16561.863420562|-16684.848245069|-16811.498050077|-17066.203760616|-17066.203760616|-17066.203760616|-17066.203760616|-17066.203760616|-17066.203760616|-17066.203760616|-17066.203760616|-17066.203760616|-17066.203760616||-17066.203760616|-17066.203760616|-17066.203760616|-17066.203760616|-17066.203760616|-17066.203760616|-17066.203760616|-17066.203760616|-17066.203760616|-17066.203760616|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15281.856929938|15228.174366598|14845.2769958|14845.2769958|14561.589462989|14561.589462989|14561.589462989|14561.589462989|14561.589462989|14561.589462989|14187.394398752|14187.394398752|13510.993776391||12479.993084879|12117.214538754||11850.657803503|11850.657803503|11850.657803503|11676.842003893|11561.039510979|11561.039510979|11501.316350741|11501.316350741|11501.316350741|11501.316350741|11501.316350741|11501.316350741|11501.316350741|11406.462611934|11131.069568816|11074.521743129|10975.031994387|10975.031994387|10975.031994387|||10975.031994387||10975.031994387|10975.031994387|10795.035549318|10787.817277021|10635.908085578|-11666.878011343|-11666.878011343|-11666.878011343|-11666.878011343|-11666.878011343|-11666.878011343|-11666.878011343|-11666.878011343|-11666.878011343|-11666.878011343|-11666.878011343|-12017.08667927|-12054.540754744|-12310.420684869|-12310.420684869|-12666.578538743|-12783.420598604|-12918.800665115|11463.337101048|11463.337101048|11463.337101048|11463.337101048|11463.337101048|11463.337101048|11463.337101048|11463.337101048|11463.337101048|11400.950776361|11400.950776361|-12861.606884033|-12861.606884033|-12861.606884033|-13172.962004492|-13172.962004492|-13172.962004492
10421|980663|/equities/sino-thai-engineering-and-constr-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10422|987132|/equities/jiayuan-international-group-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP|-52.176847874984||||-52.176847874984|-52.176847874984|-52.176847874984|-52.176847874984|-52.176847874984|-52.176847874984|-52.176847874984|-52.176847874984|-52.176847874984|-52.176847874984|-53.373164322492|-55.336848314731|-55.353164522879|-55.801437828561|-55.801437828561|-56.957578178323|-56.957578178323|-56.957578178323|-57.625642454268|-57.655006086843|-57.655006086843|-57.655006086843|-57.655006086843|-57.655006086843|-57.655006086843|-57.655006086843|-57.655006086843|-57.655006086843|-57.655006086843|-57.655006086843|-57.655006086843|-57.655006086843||-57.666982818554|-57.666982818554|-59.085537567084|||-60.358930418165|-61.843256444039|-62.653617296287|-64.055699937222|-64.055699937222|-64.310123205035|-64.310123205035|-65.605691432786|-66.686878733979|-66.832642825827|-66.891827566078|-68.196043210069|-68.196043210069|-68.196043210069|-68.196043210069|-68.637270826807|-69.47880780981|-69.47880780981|-69.47880780981|-69.47880780981|-69.47880780981|-69.47880780981|-69.47880780981|-70.157008465639|-71.454949024419|-71.454949024419|-71.492502111683|-71.492502111683|-71.492502111683|-71.492502111683|-71.492502111683|-71.492502111683|-71.492502111683|-72.802780039322|-74.209604713666|-74.209604713666|-74.656222718078|-74.656222718078|-74.656222718078|-74.656222718078||-75.924687108122|-75.924687108122|-75.924687108122|-75.924687108122|-77.760765403203|-78.695296333556|-79.27393948511|-79.27393948511|-79.27393948511|-79.27393948511|-79.723824786651|-79.80980523373|-82.502161395818|-82.502161395818|-82.502161395818|-82.502161395818|-82.502161395818|-82.502161395818|-82.502161395818||-82.502161395818|-82.502161395818|-82.502161395818|-83.691287981437|-84.006985967873|-84.621652092667|-86.368500460223|-87.00388795914|-87.549862026453|-87.549862026453|-88.3220712071|-89.042515196174|-89.042515196174|-89.042515196174|-91.132491155092|-91.132491155092|-91.132491155092|-91.132491155092|-91.132491155092|77.804611362798|77.804611362798|77.804611362798|77.804611362798|77.804611362798|77.804611362798|77.804611362798|77.804611362798|77.804611362798|77.804611362798|77.804611362798|77.804611362798|77.804611362798|69.721787097038|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|69.707564545785|67.475076040863|65.564942274865||65.564942274865|65.564942274865|65.564942274865|65.564942274865|61.844383781019|58.788744523279|58.788744523279|57.556936663778|54.243819786874|53.290354810123|52.450393555301|51.885981350938|51.885981350938|49.699666318825|49.699666318825|47.996851083891|45.734090533135|45.734090533135|45.734090533135|42.45887851782|42.45887851782|42.45887851782|42.45887851782|42.45887851782|42.45887851782|42.45887851782|42.45887851782|41.904143634274|41.904143634274|41.904143634274|41.904143634274|41.904143634274|41.904143634274|41.904143634274|41.904143634274|41.904143634274|41.904143634274|41.904143634274|41.904143634274|41.904143634274||41.904143634274||41.904143634274|41.904143634274|41.904143634274|41.904143634274|38.949051025658|35.923945033052|-43.828172474786|||-43.828172474786|-43.828172474786|-43.828172474786|-43.828172474786|-43.828172474786|-43.828172474786|-43.828172474786|-44.434080739467|-46.643422704768||38.538676054596|38.538676054596|37.615197057325|36.222440581408|35.963822529147|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204|34.274902423204
10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP|423.84791309733|423.84791309733|420.06435704119|417.16038857441|412.84763973004|412.83958017164|412.83958017164|412.83958017164|404.04397796849|393.86320177751|393.86320177751|393.86320177751|387.55079128165|387.01198251401|384.21688216534|384.21688216534|384.21688216534|384.21688216534|384.21688216534||384.21688216534|384.21688216534|384.21688216534|384.21688216534|384.21688216534|384.21688216534||384.21688216534|384.21688216534|384.21688216534|384.21688216534|384.21688216534|384.21688216534|384.21688216534|384.21688216534|374.44652963576|373.31559017959|372.48444246514|-419.13938926396|-419.74156615737|-419.74156615737||-419.74156615737|-419.74156615737|-419.74156615737|-419.74156615737|-419.74156615737|-422.18785738949|-423.55593570078|-429.45105662174|-434.26506121762|-436.80838609412|-439.69624965018|-439.69624965018|-439.69624965018|-439.69624965018|-439.69624965018|-439.69624965018|-439.69624965018|-439.69624965018|-439.69624965018|-440.36734281763|-440.36734281763|-440.36734281763|-440.36734281763|-443.77129113565|-443.77129113565|-443.77129113565|-443.77129113565|-443.77129113565|-443.77129113565|-443.77129113565|-443.77129113565|-443.77129113565|-443.77129113565|-443.77129113565|-443.77129113565||-443.77129113565|-443.77129113565|-443.77129113565|-443.77129113565|-443.77129113565|-443.77129113565|-443.77129113565|-443.77129113565|-443.77129113565||-443.77129113565|-443.77129113565|-443.77129113565|-443.77129113565|-443.77129113565|-443.77129113565|-443.77129113565|-443.77129113565|-443.77129113565|-443.77129113565|-443.77129113565|-443.77129113565|-443.77129113565||-443.77129113565|-443.77129113565|-454.56253112566|407.2725453439|407.2725453439|407.2725453439|407.2725453439|407.2725453439|403.07505512929|397.76118321657|387.55409246286|-413.16720739663|-413.16720739663|-413.16720739663|-413.16720739663|-413.16720739663|-413.16720739663|-413.16720739663|-413.16720739663|-413.16720739663|-413.16720739663|-413.16720739663|-413.16720739663|-413.16720739663|-417.13301771284||-419.79438854776|-419.79438854776|-419.79438854776|-419.79438854776|-419.79438854776|-419.79438854776|-419.79438854776||-419.79438854776|-419.79438854776|-423.37989379656|-424.02209675855|-426.32636219859|-426.32636219859|-433.02372865545|-434.32855411509|-434.32855411509|-434.32855411509|-434.32855411509|-436.98463124379|-436.98463124379|-442.59125083403|-450.14307343647|-455.18952027609|-455.99392023407|-460.02697172233|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|426.72442048933|419.93547094029|419.80151618652|419.80151618652|419.80151618652|419.80151618652|419.80151618652|419.80151618652|419.80151618652|419.80151618652|419.80151618652|419.80151618652|419.80151618652|413.32112061902|409.93778278618|409.93778278618|409.93778278618|409.93778278618|401.05309774908|397.62288096252|391.69208995836|384.48234066968|384.48234066968|384.48234066968|384.48234066968|384.48234066968|384.48234066968|384.48234066968|384.48234066968||384.48234066968|384.48234066968|384.48234066968|384.48234066968|384.48234066968|384.48234066968|384.48234066968|-422.89518573207||-422.89518573207|-422.89518573207|-422.89518573207||-422.89518573207||-422.89518573207|-422.89518573207|-422.89518573207|-427.78018963354|-427.78018963354|-427.78018963354|-427.78018963354||-427.78018963354|-427.78018963354|-427.78018963354|-427.78018963354|-427.78018963354|-427.78018963354|-427.78018963354|-427.78018963354|-427.78018963354|-427.78018963354||-427.78018963354|-428.21313698332|-428.21313698332|-428.21313698332|-428.21313698332|-428.21313698332
10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP|-10.100862421956|-10.100862421956|-10.100862421956|-10.100862421956|-10.100862421956|-10.100862421956|-10.100862421956|-10.100862421956|-10.100862421956|-10.100862421956|-10.100862421956|-10.100862421956|-10.100862421956|-10.100862421956|-10.100862421956|-10.195402797026|-10.283780451133|-10.411766082065|-10.411766082065|-10.488073435114|-10.642303615462|9.9039026565414|9.9039026565414|9.9039026565414|9.9039026565414|9.9039026565414|9.9039026565414|9.9039026565414|9.9039026565414|9.9039026565414|9.9039026565414|9.9039026565414|9.9039026565414|9.9039026565414|9.8710028139598||||9.8580157735816|9.8580157735816|9.8580157735816|9.8580157735816|9.8580157735816|9.8580157735816|9.8580157735816|9.8580157735816|9.8580157735816|9.775573516209|9.7554814613794|9.7554814613794|9.7554814613794|9.7554814613794||9.7554814613794|9.7554814613794||9.7554814613794|9.7554814613794|9.7554814613794|9.7554814613794|9.7554814613794|9.7554814613794|9.7554814613794|9.7554814613794|9.7554814613794|9.7554814613794|9.7554814613794|9.7554814613794|9.7554814613794|9.7554814613794|9.7554814613794|9.7554814613794|9.7554814613794|9.7490715646175|9.7490715646175|9.7490715646175|9.7490715646175|9.7356798651465|9.7356798651465|9.7356798651465|9.7356798651465|9.7356798651465|9.6636637664947|9.6636637664947|9.6636637664947|9.6636637664947||9.5985155080328|9.5532007843902|9.5532007843902|9.5532007843902|9.5532007843902|9.5096784463006|9.5096784463006||9.5096784463006|9.5096784463006|9.5096784463006|9.5096784463006|9.5096784463006|9.5096784463006|9.5096784463006|9.5096784463006|9.5096784463006|9.5096784463006|9.5096784463006|9.5096784463006|9.5096784463006|9.5096784463006|9.5096784463006|9.5096784463006|9.5096784463006|9.5096784463006|9.4163095543206|-10.390151732727|-10.390151732727|-10.390151732727|-10.390151732727|-10.390151732727|-10.422409656072|-10.422409656072|-10.541246899882|9.6453157719205|9.6453157719205|9.6453157719205|9.6453157719205|9.6453157719205|9.6453157719205|9.6453157719205|9.6453157719205|9.6453157719205|9.6453157719205|9.4701554168382|9.4701554168382|9.4701554168382|9.4701554168382|9.4701554168382|9.4701554168382|||9.3612835527702|9.3569817147038|9.2554245382158|9.2554245382158|9.2554245382158|9.2554245382158|9.0465110974066|9.0465110974066|8.8527917632047||8.8527917632047|8.8521860856929|8.8521860856929|8.8521860856929|8.8521860856929|8.7857615968826|8.3564018166995|-9.2626274441799|-9.2626274441799|-9.2626274441799|-9.2626274441799||-9.2626274441799|-9.2626274441799|-9.2626274441799|-9.2626274441799|-9.2626274441799|-9.2626274441799|-9.2626274441799|-9.2626274441799|-9.2626274441799|-9.2626274441799|-9.2626274441799|-9.2626274441799|-9.2626274441799|-9.4584746730681|-9.6288608856064|-9.9404010051999|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|||9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526||9.1142439160526|9.1142439160526|9.1142439160526|9.1142439160526||9.1142439160526||9.1142439160526|9.0074936851065|8.9972152162703|8.9052393093277|8.883599031255|8.848443336272|8.2843813575901|8.1743131387672|8.1547921750768|-8.9903231061457|-8.9903231061457|||-8.9903231061457|-8.9903231061457|-8.9903231061457|-9.0031367846064||-9.0794893983622|-9.0794893983622|-9.1148897020079|-9.1148897020079|-9.1148897020079|-9.1148897020079|-9.1148897020079|-9.1148897020079|-9.1148897020079|-9.1148897020079|-9.1415442193059|-9.1439745863622|-9.1439745863622|-9.1439745863622|-9.1439745863622|-9.1439745863622|-9.3090256615209|-9.3090256615209|-9.3090256615209|-9.3090256615209|-9.3090256615209|-9.3090256615209
10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP|-7.2776347772081||||-7.2912608932345|-7.3725121894245|-7.543347428701|-7.543347428701|-7.543347428701|-7.543347428701|-7.543347428701|-7.6964970677668|-8.0483304228577|-8.4809226952431|-8.715469594624|-9.0844107157945|7.9956376966067|7.9956376966067|7.9956376966067|7.9956376966067|7.9956376966067|7.9956376966067|7.9956376966067|7.9956376966067|7.9956376966067|7.9956376966067|7.9956376966067|7.9956376966067|7.8573749789737|7.5015274958635|6.7689269740996|-7.7647642490227|-7.7647642490227|-7.7647642490227|-7.7647642490227|-7.7647642490227||-7.7647642490227|-7.845849129553|-7.9892769091608|||-8.024196279632|-8.1757736344988|-8.177482568074|-8.177482568074|-8.177482568074|-8.177482568074|-8.177482568074|-8.177482568074|-8.177482568074|-8.177482568074|-8.2127585265909|-8.4441760219771|-8.5051956085848|-8.5943155971191|-8.5943155971191|-8.6897948546566|-8.9444085729998|-8.9444085729998|-8.9444085729998|-8.9444085729998|-8.9444085729998|-8.9444085729998|-8.9444085729998|-8.9444085729998|-9.2366453968408|-9.2366453968408|-9.2366453968408|-9.2366453968408|-9.2366453968408|-9.2366453968408|-9.2366453968408|-9.2366453968408|-9.2366453968408|-9.2366453968408|-9.2366453968408|-9.2366453968408|-9.2366453968408|-9.2366453968408|-9.2366453968408|-9.2366453968408||-9.2366453968408|-9.2366453968408|-9.2366453968408|-9.2366453968408|-9.4807172178032|-9.6049592140283|-9.6049592140283|-9.8071767095025|-9.90324275328|-9.90324275328|-9.9825826856701|-9.9825826856701|-9.9825826856701|-9.9825826856701|-9.9825826856701|-10.108425375842|-10.128016099502|-10.128016099502|-10.128016099502||-10.128016099502|-10.128016099502|-10.221129586486|-10.383739638952|-10.383739638952|-10.630822208885|-10.743690838818|-10.844788861379|-10.844788861379|-10.844788861379|-10.940311586743|-10.940311586743|-10.940311586743|-10.940311586743|-10.940311586743|-11.30534618418|-11.508717940037|9.5892307845309|9.5892307845309|9.5892307845309|9.5892307845309|9.5892307845309|9.5892307845309|9.5892307845309|9.5892307845309|9.5892307845309|9.5892307845309|9.5892307845309|9.5892307845309|9.5892307845309|9.5892307845309|9.5892307845309|9.5892307845309|9.5892307845309|9.5892307845309|9.5892307845309|9.5892307845309|9.5892307845309|9.5892307845309|9.5892307845309|9.5892307845309|9.5892307845309|9.5892307845309|9.5030752851615|9.5030752851615|9.5030752851615|9.5030752851615|9.5030752851615|9.5030752851615|9.5030752851615|9.5030752851615|9.5030752851615|9.3411949689796|8.9691057796401|8.7345622507646|8.4317357769624|8.3217108680161|8.3217108680161|8.2174563886228|8.0371735892365|7.7468594270359|7.6074866597968|7.6074866597968|7.6074866597968|7.6074866597968||7.6074866597968|7.1272073658658|7.1091191406993|6.9917987845505|6.6720341934632|6.6720341934632|6.6720341934632|6.6720341934632|6.6720341934632|6.6720341934632|6.6720341934632|6.6720341934632|6.5705935440539|6.3167705494032|5.8780782706059|5.6862769810129|5.6862769810129|5.6862769810129|5.6862769810129|5.6862769810129|5.6862769810129|5.6862769810129|5.6862769810129|5.6862769810129|5.6862769810129|5.6862769810129|5.6862769810129|5.6862769810129|5.5925302734826|5.072811390609|5.0240418890955|5.0240418890955|5.0240418890955|4.7322684106829|-5.5414105635266|-5.5414105635266|-5.5414105635266|-5.5414105635266|-5.5414105635266|-5.5414105635266||-5.5414105635266||-5.5414105635266|-5.5414105635266|-5.5414105635266|-5.5414105635266|-5.5414105635266|-5.5414105635266|-5.5414105635266|||-5.5910119195096|-5.7806584667872|-5.7806584667872|-5.7806584667872|-5.7806584667872|-5.7806584667872|-5.7806584667872|-5.7806584667872|-5.9351761155339||5.0188823460583|5.0188823460583|5.0188823460583|5.0188823460583|5.0188823460583|5.0188823460583|5.0188823460583|5.0188823460583|5.0188823460583|5.0188823460583|5.0188823460583|5.0188823460583|5.0137578115468|4.8686200099527|-6.2212228251418|-6.2212228251418|-6.2212228251418|-6.2212228251418|-6.2212228251418|-6.2212228251418|-6.2212228251418
10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP|95.043106060226|95.043106060226|94.145117844695|93.480686494106|93.07587310577|93.07587310577|93.07587310577|-100.405211292|-100.405211292|-100.405211292|-100.405211292|-100.405211292|-100.405211292|-100.8104460395|-100.8104460395|-101.51160671056|-102.05456301173|-103.39395890192|-103.80427024929|-103.80427024929|-104.01494801263|-104.01494801263|-104.01494801263|-104.01494801263|-104.01494801263|-104.01494801263|-104.01494801263|-104.01494801263|-104.32216445847|-105.2468493983|98.277364941164|98.277364941164|98.277364941164|98.277364941164|98.277364941164||||98.277364941164|96.80818326796|96.165203385404|96.165203385404|96.165203385404|95.239114872672|-101.62950631872|-101.62950631872|-101.62950631872|-101.62950631872|-101.62950631872|-101.62950631872|-101.62950631872|-101.62950631872||-101.62950631872|-101.78951397373||-101.78951397373|-101.87981629449|-101.87981629449|-101.87981629449|-101.87981629449|-101.87981629449|-102.18658829388|-102.18658829388|-102.18658829388|-102.18658829388|-102.18658829388|-102.18658829388|-104.44343143765|-105.40936826405|-106.55207584895|-107.9189731655|-109.07663685055|-111.36292983394|-111.59968729454|-111.59968729454|-111.59968729454|-111.59968729454|-113.47187477171|-113.88541641301|-113.95601823667|-116.03446470742|-117.62162745268|109.14404684471|109.14404684471|109.14404684471||109.14404684471|109.14404684471|109.14404684471|109.14404684471|109.14404684471|109.14404684471|109.14404684471||109.14404684471|109.14404684471|109.14404684471|109.14404684471|109.14404684471|109.08832943791|109.08832943791|108.80763460354|108.80763460354|108.80763460354|108.80763460354|108.80763460354|108.80763460354|108.80763460354|108.80763460354|108.80763460354|108.80763460354|108.80763460354|108.80763460354|107.45292733726|107.05916955218|107.05916955218|106.87129950242|105.94033278047|105.04481420052|104.7164602228|103.96273358089|102.09554959591|102.09554959591|102.09554959591|102.09554959591|102.09554959591|100.5783884399|99.087098266551|98.420656940701|98.420656940701|98.420656940701|98.420656940701|98.420656940701|98.420656940701|98.420656940701|98.420656940701|98.420656940701|||98.420656940701|98.420656940701|97.07850771189|93.974866360343|-101.740171512|-101.740171512|-101.740171512|-101.740171512|-101.740171512||-101.740171512|-101.740171512|-101.740171512|-101.740171512|-101.740171512|-101.740171512|-101.740171512|-101.740171512|-101.740171512|-101.740171512|-101.740171512||-101.740171512|-101.74620275062|-101.74620275062|-101.74620275062|-101.74620275062|-101.74620275062|-101.74620275062|-101.74620275062|-101.74620275062|-101.74620275062|-101.74620275062|-101.74620275062|-101.74620275062|-102.1485586118|-103.192842902|-105.02169262334|-105.02169262334|-105.02169262334|-105.02169262334|-105.02169262334|-105.02169262334|-105.02169262334|-105.98243624816|-106.89715138684|-108.12183487427|-109.30203874918|||-109.81948254701|-109.81948254701|-109.81948254701|-109.81948254701|-109.81948254701|-110.77164727446|-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502||-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502||-111.01147951502||-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502|||-111.01147951502|-111.01147951502|-111.01147951502|-111.01147951502||-115.73497723891|104.25485537558|104.25485537558|104.25485537558|104.25485537558|104.25485537558|104.25485537558|104.25485537558|101.39704285596|-111.39771747836|-111.39771747836|-111.39771747836|-111.39771747836|-111.39771747836|-111.85857497595|-112.12063886217|-112.77293206908|-113.80325785453|-114.86473094948|-115.40525661053|-116.05335560209|-116.05335560209
10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP|877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031||877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031||877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031|877.9165932031||877.9165932031|877.9165932031|877.9165932031|869.09887642865|869.09887642865|862.85432884433|856.77148259721|856.72942239534|847.85769358489|846.11873558867|846.11873558867|846.11873558867|846.11873558867|842.19751121078|842.19751121078|842.19751121078|842.19751121078|835.95214647981|835.95214647981|835.95214647981|835.95214647981|835.95214647981|835.95214647981|835.95214647981|835.95214647981|835.95214647981|835.95214647981|828.52906354648|828.52906354648|828.52906354648|828.52906354648|826.16283685612|813.53894509404|813.53894509404|813.53894509404||813.53894509404|813.53894509404|813.53894509404|810.47661515441|804.60353730301|804.60353730301|792.31164853634|792.31164853634|792.31164853634||782.43793061113|769.13103943771|748.47339546356|744.1648838484|740.66559303904|740.66559303904|740.66559303904|740.66559303904|740.66559303904|740.66559303904|740.66559303904|734.94234730032|730.97482423018||730.1274528287|730.1274528287|730.1274528287|730.1274528287|730.1274528287|730.1274528287|728.04801605275|728.04801605275|728.04801605275|728.04801605275|728.04801605275|711.67556728843|-773.25970426848|-773.25970426848|-773.25970426848|-773.25970426848|-773.25970426848|-773.25970426848|-773.25970426848|-773.25970426848|-773.25970426848|-773.25970426848|-773.25970426848|-773.91909754332|-790.85734687973||-795.36865183699|-795.36865183699|-795.36865183699|-795.36865183699|-795.36865183699|-795.36865183699|-795.36865183699||-795.36865183699|-795.36865183699|-795.36865183699|-795.36865183699|-795.36865183699|-795.36865183699|-801.2531861281|-801.2531861281|-801.2531861281|-801.2531861281|-801.2531861281|-804.10354624585|-808.53727903185|-816.92749902736|-824.9977490566|-824.9977490566|773.24760305128|773.24760305128|773.24760305128|773.24760305128|773.24760305128|773.24760305128|773.24760305128|773.24760305128|773.24760305128|773.24760305128|773.24760305128|769.4139864361|768.08221800192|764.58024832787|760.68640059433|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|754.03728265706|740.10810608271|731.75542529226|731.75542529226|731.75542529226|731.75542529226|727.57546915612|721.55052603175|718.69780941462|714.42535803556|712.02262139585|694.59733947412|687.55691452546|687.55691452546|686.4262510128|686.4262510128|686.4262510128|686.4262510128|680.88472809473|667.32742100084|667.32742100084|667.32742100084|667.32742100084|667.32742100084|667.32742100084|667.32742100084|667.32742100084|667.32742100084||667.32742100084|667.32742100084|667.32742100084|667.32742100084|667.32742100084|667.32742100084|667.32742100084|656.57770220796||631.98076870221|620.55079895704|620.55079895704||620.55079895704||620.55079895704|620.55079895704|620.55079895704|620.55079895704|620.55079895704|620.55079895704|620.55079895704||620.55079895704|620.55079895704|620.55079895704|620.55079895704|620.55079895704|608.66476712458|600.89973582418|582.33025592336|564.73918409887|-640.15661854228||-640.15661854228|-640.15661854228|-640.15661854228|-640.15661854228|-640.15661854228|-640.15661854228
10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP|1315.7617079763|1297.6796755293||||1260.5885283658|1251.209475962|1217.4549732912|1193.394414768|-1258.4238405462|-1258.4238405462|-1258.4238405462|-1258.4238405462|-1258.4238405462|-1258.4238405462|-1258.4238405462|-1258.4238405462|-1258.4238405462|-1258.4238405462|-1258.4238405462|-1258.4238405462|-1258.4238405462|-1258.4238405462|-1258.4238405462|-1258.4238405462|-1258.4238405462|-1258.4238405462|-1260.6528895632|-1260.6528895632|-1260.6578883497|-1260.6578883497|-1262.8420981663|-1283.713442407|-1291.73715823|-1300.4857313667|-1326.3174792963|||-1347.5194214403|-1359.6882460448|-1390.3941622105||-1390.3941622105|-1390.3941622105|-1390.3941622105|-1390.3941622105|-1390.3941622105|-1390.3941622105|-1390.3941622105|-1390.3941622105|-1390.3941622105|-1390.3941622105|-1390.3941622105|-1391.6046246783|-1401.4810181214|-1401.4810181214|-1401.8677979127|-1408.3063071504|-1408.3063071504|-1408.3063071504|-1411.1079974858|-1411.1079974858|-1411.1079974858|-1411.1079974858|1307.4365741916|1307.4365741916|1307.4365741916|1307.4365741916|1307.4365741916|1307.4365741916|1307.4365741916|1307.4365741916|1289.0961935462|1256.4957706069|1239.2099778574|-1347.5636021843|-1347.5636021843|-1347.5636021843|-1361.3484468715|-1363.1989396575|-1363.1989396575|-1363.1989396575|-1363.1989396575|-1363.1989396575|-1363.1989396575|-1363.1989396575|-1377.332155175|-1389.0912835277|-1394.3349179355|-1394.3349179355|-1424.2610199283|-1438.7901507933|-1438.7901507933|-1438.7901507933|1327.4284611719|1327.4284611719||||1327.4284611719||1327.4284611719|1327.4284611719|1327.4284611719|1327.4284611719|1327.4284611719|1327.4284611719|1327.4284611719|1327.4284611719|1327.4284611719|1327.4284611719|1327.4284611719|1327.4284611719|1327.4284611719|1327.4284611719|1327.4284611719|1327.4284611719|1300.3808162616|1300.3808162616|1255.9231291795|1213.1368101995|-1266.5286792334|-1266.5286792334|-1266.5286792334|-1266.5286792334|-1266.5286792334|-1269.0874213704|-1269.1420199672|-1269.1420199672|-1269.1420199672|-1269.1420199672|-1269.1420199672|-1273.6577999635|-1282.6753332928|-1285.9725925476||-1290.9622082702|-1290.9622082702|-1290.9622082702|-1290.9622082702|-1290.9622082702|-1290.9622082702|-1290.9622082702|-1290.9622082702|-1290.9622082702|-1296.1080259957|-1296.1080259957|-1296.1080259957|-1296.1080259957|-1296.1080259957|-1298.7866955508|-1302.7074395008|1231.2280631532|1231.2280631532|1231.2280631532|1231.2280631532|1231.2280631532|1231.2280631532|1231.2280631532|1227.697847948|1224.8245036394|1224.8245036394|-1308.2959881546|-1308.2959881546|-1308.2959881546|-1308.2959881546|-1308.2959881546|-1308.2959881546|-1308.2959881546|-1308.2959881546|-1308.2959881546|-1308.2959881546|-1308.2959881546|-1308.2959881546|-1308.2959881546|-1318.8844312829|-1326.4271458699|-1334.080200847|-1334.080200847|1234.0778192377|1234.0778192377|1234.0778192377|1234.0778192377|1234.0778192377|1234.0778192377||1184.919799153|1142.63311017||1125.8701224111|1112.6334693457|1096.9333475777|1096.9333475777|1096.9333475777|1096.9333475777|1084.4814973085|1069.3127747873|1057.3475275414|1051.0528083793|1044.7808981993|1036.5343313325|1032.3476873868|1032.3476873868|1032.3476873868|1032.3476873868|1032.3476873868|1032.3476873868|1031.8307637631|||1030.9230708479||1026.5256342754|1014.2507047505|1001.4452275005|994.6058083339|992.22867592656|987.92075102951|982.80083447723|978.00092719692|-1003.3186431972|-1003.3186431972|-1003.3186431972|-1003.3186431972|-1003.3186431972|-1003.3186431972|-1003.3186431972|-1003.3186431972|-1006.1873813302|-1010.5415348113|-1015.0461497904|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054|-1016.0165334054
10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP|-80.508660947281|-80.508660947281|-80.508660947281|-80.508660947281|-80.508660947281|-80.508660947281|-80.508660947281|-80.508660947281|-80.508660947281|74.932959259829|74.932959259829|74.932959259829|74.932959259829|74.932959259829|74.932959259829|74.932959259829|74.932959259829|73.654397210899|72.712107350896|-78.649092683903|-78.649092683903|-78.649092683903|-78.649092683903|-78.649092683903|-78.649092683903|-78.649092683903|-78.649092683903|-78.649092683903|-78.649092683903|-78.649092683903|-78.649092683903|-78.649092683903||73.696358738089|73.696358738089||||73.696358738089|73.696358738089|73.696358738089|73.696358738089|73.696358738089|73.696358738089|73.696358738089|73.696358738089|73.696358738089|73.696358738089|73.503234986761|73.503234986761|73.503234986761|73.503234986761|72.66748230137|72.387897148239|72.387897148239|72.387897148239|71.535436884681|71.217582121945|71.217582121945|70.790085889075|70.28672595055|70.28672595055|70.28672595055|70.28672595055|70.28672595055|70.28672595055|69.198519664703|-77.33592611823|-77.33592611823|-77.33592611823|-78.406581947909|-79.327312970278|-80.670858916364|-80.670858916364|-80.670858916364|-80.670858916364|-80.670858916364|-80.670858916364||-80.670858916364|-80.670858916364|-80.670858916364|-80.670858916364|-80.670858916364|-80.670858916364|-80.670858916364|-80.670858916364|-80.670858916364|-80.670858916364|-80.670858916364|-80.670858916364|-80.670858916364|-80.670858916364|-82.221511585538|-83.046681438358|-83.934091182187|-84.143990829736|-84.633218548467|-84.633218548467|-84.633218548467|-84.691914635422|-85.676569494409|-86.606743001057|-86.925830575177|-88.237031005432|-88.781144273071|-89.052715115575|-89.052715115575|-89.052715115575|-89.052715115575|-89.464686293103|82.396968419275|82.396968419275|82.396968419275|82.396968419275|82.396968419275|82.396968419275|82.026633323256|81.387105999381|81.387105999381|81.387105999381|81.387105999381|81.387105999381|81.387105999381|81.387105999381|81.387105999381|81.387105999381|81.387105999381|81.387105999381|81.387105999381|81.387105999381|81.387105999381|81.387105999381|81.387105999381|81.216609602101|81.216609602101|79.951124532879|79.951124532879|79.392009921354|79.392009921354|77.368902201434|76.850823160058|76.850823160058|76.850823160058|76.850823160058|76.850823160058|76.850823160058|76.850823160058|76.850823160058|76.850823160058|76.850823160058|76.850823160058|76.725911824842|74.167124131145|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-81.299406982642|-82.92545210121|-83.229491660415|-83.229491660415|-83.229491660415|-83.229491660415|-83.229491660415|-83.229491660415||-83.229491660415|-83.229491660415|-83.229491660415|-83.229491660415|-83.229491660415|-83.229491660415|-83.229491660415|-83.229491660415|-83.229491660415|-83.229491660415|-83.229491660415|-83.229491660415|-84.763323728044|-87.148696625452|-88.352463607706|-88.352463607706|-91.304959699751|-92.20500901555|-92.20500901555|-92.771515228214|-92.771515228214|-92.771515228214|-92.771515228214||-92.771515228214|-92.771515228214|-92.771515228214|-93.888903672896|-96.557672561763||-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.068898374935|-97.3309944814|-98.75277293452|-103.33544448908|-103.33544448908|-103.33544448908|-103.57938368118|-103.97209360639|-106.30172873269|-106.30172873269|-106.30172873269|-106.30172873269|-106.30172873269|-106.30172873269|-106.30172873269|-106.30172873269|-106.30172873269|-106.30172873269|-106.30172873269|-106.60914305327|-106.71627339917|-107.39761665228|-107.39761665228|-108.32346606655|92.625910708478
10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP|5152.0650083648|5152.0650083648|5152.0650083648|5152.0650083648|5152.0650083648|5152.0650083648|5152.0650083648|5152.0650083648|5152.0650083648|5152.0650083648|5152.0650083648|5152.0650083648|5152.0650083648|5152.0650083648|5152.0650083648|5152.0650083648|5152.0650083648|5152.0650083648|5152.0650083648|4894.7388981831|4717.084062699|4717.084062699|4717.084062699|4717.084062699|4717.084062699|4620.5378474433|-4939.5895096981|-4939.5895096981|-4939.5895096981|-4939.5895096981|-4939.5895096981|-4939.5895096981|-4939.5895096981|-4939.5895096981|-4939.5895096981|-4939.5895096981||-4939.5895096981|-4939.5895096981|-4939.5895096981|||-4939.5895096981|-4939.5895096981|-4939.5895096981|-4939.5895096981|-4939.5895096981|-4939.5895096981||-4939.5895096981|-4939.5895096981|-4939.5895096981|-4949.0438996646|-4949.0487774051|-4959.9448249727|-4959.9448249727|-4959.9448249727|-4982.9942499696|-4997.2459876168|-4997.2459876168|-5029.290162251|-5029.290162251|-5029.290162251|-5029.290162251|-5029.290162251|-5029.290162251|-5076.4755089518|-5076.4755089518|-5118.5283432798|-5175.6426036442|-5201.1146826395|-5201.1146826395|-5201.1146826395|-5310.8496473773|4891.1139395032|4891.1139395032|4891.1139395032|4891.1139395032|4891.1139395032|4891.1139395032|4891.1139395032|4891.1139395032|4891.1139395032|4891.1139395032|4713.5154883369|4651.9060981521|4612.5373117662|4612.5373117662|4612.5373117662|4612.5373117662|4612.5373117662|4612.5373117662|4612.5373117662|4506.041457518|4452.4349527977|4401.2610586642|4360.1233985157|4318.7449364392|4318.7449364392|4315.2165960435|4295.6448192409|4295.6448192409|4295.6448192409|4295.6448192409|4295.6448192409|4295.6448192409|4295.6448192409||4295.6448192409|4295.6448192409|4295.6448192409|4207.7116862016|-4582.9439907757|-4582.9439907757|-4582.9439907757|-4582.9439907757|-4582.9439907757|-4582.9439907757|-4582.9439907757|-4582.9439907757|-4582.9439907757|-4582.9439907757|-4582.9439907757|4315.5002963222|4315.5002963222|4315.5002963222|4315.5002963222|4315.5002963222|4315.5002963222|4315.5002963222|4315.5002963222|4315.5002963222|4315.5002963222|4315.5002963222|4315.5002963222|4315.5002963222|4315.5002963222|4271.1472583397|4271.1472583397|4271.1472583397|4271.1472583397|4271.1472583397|4271.1472583397|4271.1472583397|4271.1472583397|4271.1472583397|4271.1472583397|4271.1472583397|4271.1472583397|4271.1472583397|4271.1472583397|4271.1472583397|4253.9413981552|4229.3793312836|4218.8103680929|4187.0115201032|4141.5823321031|4141.5823321031|4141.5823321031|4102.4311082568|4102.4311082568|4102.4311082568|4102.4311082568|4102.4311082568|4102.4311082568|4063.2775617388|4063.2775617388|4063.2775617388|4063.2775617388|4033.9750685986|4000.7500762207|3958.8398554094|3958.8398554094|3958.8398554094|3958.8398554094|3958.8398554094|3936.1126528975|3936.1126528975|3936.1126528975||3936.1126528975|3936.1126528975|3926.0696143306|3908.4106825895|3866.2896473217|3808.3218303574|3801.3020337305|3686.1689263672|3634.0210292969|3622.6344769965|3587.7605299961|3541.8648518471|3541.8648518471|3517.3498353856|3494.8760285413|3494.8760285413|3494.8760285413|3494.8760285413|3494.8760285413|3494.8760285413|3494.8760285413|3485.4889241251|3485.4889241251|3431.2654712501|3388.5171902779|3370.774308985|3370.774308985|3367.9366378396|3367.9366378396|3367.9366378396|3332.7073753773||3277.1193059748|3222.1325621942||3168.4806246602|3128.9229162891|3068.9143514323|2980.1826127026|||2920.3695696696|2833.1884107439|-3226.4346097707|-3226.4346097707|-3226.4346097707|-3226.4346097707|-3226.4346097707|-3226.4346097707|-3226.4346097707|-3415.3717886342|-3630.1908762602|3313.0229364423|3313.0229364423|3313.0229364423|3313.0229364423|3313.0229364423|3310.583872151|3310.583872151|3289.0973730259||3289.0973730259|3275.2748589177|-3509.6818395974|-3509.6818395974|-3509.6818395974|-3509.6818395974|-3509.6818395974|-3509.6818395974|-3509.6818395974|-3509.6818395974|-3509.6818395974
10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP|-40.796144542069|-40.796144542069|-40.796144542069||-40.796144542069|-40.796144542069|-40.796144542069|-40.796144542069|-40.796144542069|-40.796144542069|-40.796144542069|-40.796144542069|-40.796144542069|-40.796144542069|-41.12905042367|37.78936580395|37.78936580395|37.78936580395|37.78936580395|37.78936580395|37.78936580395|37.78936580395|37.78936580395|37.78936580395|37.78936580395|37.78936580395|37.78936580395|37.78936580395|37.78936580395|37.78936580395|37.78936580395|37.78936580395|37.78936580395|36.862602144109|36.862602144109|36.862602144109||||36.862602144109|36.862602144109|||36.862602144109|36.862602144109|36.862602144109|36.862602144109|36.862602144109|36.862602144109|36.862602144109|36.862602144109|36.862602144109|36.862602144109|36.862602144109||36.862602144109|36.862602144109|36.862602144109|36.862602144109|36.862602144109|36.799645702332|36.799645702332|36.799645702332|36.799645702332|35.805162103408|35.25328642968|35.25328642968|34.926281249028|34.926281249028|34.926281249028|34.926281249028|34.576424796826|33.577844501694|33.577844501694|33.577844501694|33.544826376394|33.419250766388|-37.390497300508|-37.390497300508|-37.390497300508||-37.390497300508|-37.390497300508|-37.390497300508|-38.214441826478|-38.737891011934|-38.737891011934|-39.242100827673|-39.304884739696|-39.304884739696|-39.304884739696|-39.304884739696|-39.304884739696|-39.304884739696|-39.304884739696|-39.304884739696|-39.304884739696|-39.304884739696|-39.304884739696|-39.304884739696|-39.304884739696|-39.304884739696|-39.304884739696|-39.304884739696|-39.304884739696|-39.304884739696|-39.680427573323|36.871747098367|36.824162467763|36.807405030777|36.558227472891|36.398029253868|36.372811765569|35.858679951449|35.204088411088|34.929542763758|34.238381950643|34.198201701141|33.104879034272|-37.00103780519|-37.00103780519|-37.00103780519|-37.00103780519|-37.00103780519|-37.00103780519|-37.00103780519|-37.00103780519|-37.00103780519|-37.00103780519||-37.00103780519||-37.00103780519|-37.110066158277|-37.110066158277|-37.110066158277|-37.84451625822|-38.158662937282|-38.158662937282|-38.731847920018|-39.288164948973|-39.299164540388|-39.299164540388|-39.299164540388|-39.299164540388|-39.588783637508|-39.588783637508|-39.755848788409|-39.755848788409|-39.755848788409|-39.971815850104|-40.20904029935|-40.465642852521|-40.465642852521|-40.465642852521|-40.465642852521|-40.692383151293|-40.897091076374|-40.943013429642|-40.943013429642|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245||37.495648528245|37.495648528245|37.495648528245||37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|37.495648528245|36.417385897268||35.649873982127|35.299857097925|34.905398852363|34.603219251649|34.334135723132|34.017449626238||34.017449626238|33.979261067806|33.979261067806|33.138065394757|-37.005693773628|-37.005693773628|-37.005693773628|-37.005693773628|||-37.005693773628|-37.005693773628|-37.005693773628|-37.005693773628|-37.005693773628||-37.005693773628|-37.005693773628|-37.978548637364|-38.603943311875|-39.754380398||-40.579868295684|-41.158187630987|-41.545207504008|-42.575230814322|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877|-42.635120644877
10433|980607|/equities/jasmine-intl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP||||||||-13.571291201186|-13.571291201186|-13.571291201186|-13.571291201186|-13.571291201186|-13.571291201186|-13.571291201186|-13.651434996472|-13.80649131781|-13.80649131781|-13.80649131781|-13.80649131781|-13.80649131781|-13.80649131781|-13.80649131781|-13.83776827925|-13.943428444128|-13.943428444128|-13.943428444128|-13.943428444128|-13.943428444128|-13.943428444128|-13.943428444128|-13.943428444128|-13.943428444128|-13.943428444128|-13.943428444128|-13.943428444128|-14.070475551001||-14.185464130645|-14.185464130645|-14.270907460858|-14.270907460858||-14.270907460858|-14.270907460858|-14.270907460858|-14.270907460858|-14.270907460858|-14.270907460858|-14.270907460858|-14.270907460858|-14.270907460858|-14.270907460858|-14.298230660414|-14.310347054054|-14.310347054054|-14.310347054054|-14.310347054054|-14.310347054054|-14.310347054054|-14.310347054054|-14.310347054054|-14.310347054054|-14.310347054054|-14.310347054054|-14.310347054054|-14.310347054054|-14.310347054054|-14.411497034021|-14.580012251487|13.686642799112|13.686642799112|13.686642799112|13.686642799112|13.686642799112|13.686642799112|13.686642799112|13.686642799112|13.686642799112|13.686642799112|13.686642799112|13.686642799112|13.686642799112|13.686642799112|13.686642799112|13.686642799112||13.686642799112|-14.546302873994|-14.546302873994|-14.546302873994|-14.546302873994|-14.546302873994|-14.546302873994|-14.546302873994|-14.546302873994||-14.546302873994|-14.546302873994|-14.609942132928||-14.609942132928|-14.746080284062|-14.746080284062|-14.746080284062||-14.859533076753|-14.942633758933|-14.942633758933|-14.989037658275|-15.088403637355|-15.088403637355|-15.088403637355|-15.088403637355|-15.088403637355|-15.128781617952|-15.156979469538|-15.191088892884|-15.288527037031|-15.288527037031|-15.288527037031|-15.288527037031|-15.288527037031|-15.288527037031|-15.361271428015|-15.361271428015|-15.361271428015|-15.361271428015|-15.361271428015|-15.361271428015|-15.361271428015|-15.361271428015|-15.361271428015|-15.361271428015|-15.361271428015|-15.361271428015|-15.361271428015|-15.361271428015|-15.361271428015|-15.361271428015|-15.361271428015|-15.361271428015|-15.361271428015|-15.361271428015|-15.361271428015|-15.361271428015|-15.454190253049|-15.729655688371|-15.752395251687|-15.754731504897|-15.754731504897|-15.754731504897|-15.754731504897|-15.754731504897|-15.754731504897|14.701528405777|14.701528405777|14.701528405777|14.701528405777|14.701528405777|14.701528405777|14.701528405777|14.701528405777|14.701528405777|14.701528405777|14.701528405777|14.701528405777|14.682253413323|-15.805052504756|-15.805052504756|-15.805052504756|-15.805052504756|-15.805052504756|-15.805052504756|-15.805052504756|-15.805052504756|-15.805052504756|-16.125057946552|-16.293324001354|-16.293324001354|-16.293324001354|-16.562721372198|-16.562721372198|-16.562721372198|-16.802742481908|-16.802742481908|-17.039158821857|-17.121492092448|-17.121492092448|-17.307213351282|-17.430237502028||-17.853041298046|-18.13949153915|-18.150262563357|-18.150262563357|-18.150262563357|-18.255847631703|-18.26205188567|-18.57779524798|16.75856546613|16.75856546613|16.75856546613|16.75856546613|16.75856546613|16.75856546613|16.75856546613|16.75856546613|16.75856546613|16.75856546613|16.75856546613|15.553961798576||-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-16.606701918335|-17.132446258037|-17.769384349682|||-18.730721937406|-18.730721937406|-18.78969148661|-19.216324425023|-19.454248110764|-19.610276823036|-19.619751856053|-19.785835713506|-19.839817226331|-19.878597930572|-19.878597930572|-19.878597930572|-19.878597930572|-19.878597930572|-19.898418671994|18.943721163097|18.943721163097|18.943721163097|18.943721163097|18.943721163097
10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP|9954.0191156314|9954.0191156314|9954.0191156314|9954.0191156314|9954.0191156314|9954.0191156314|9851.6323507016|9735.0766349804|9735.0766349804|9735.0766349804|9735.0766349804|9735.0766349804|9735.0766349804|9735.0766349804|9735.0766349804|9735.0766349804|9735.0766349804|9735.0766349804|9735.0766349804|9735.0766349804|9735.0766349804|9735.0766349804|9735.0766349804|9735.0766349804|9735.0766349804|9735.0766349804|9735.0766349804|9735.0766349804|9735.0766349804|9735.0766349804|9317.4740388671|9231.4674061572|9231.4674061572|9231.4674061572|9231.4674061572|9231.4674061572||9231.4674061572|9231.4674061572|9231.4674061572|||9231.4674061572|9231.4674061572|9231.4674061572|9231.4674061572|9102.4930125614|9102.4930125614||9102.4930125614|8855.658902846|8635.2321142733|8516.9245714148|8382.9717460164|8119.7984518721|8119.7984518721|7785.3871687468|7698.0968541631|7515.4590792137|7515.4590792137|-8323.3667074509|-8323.3667074509|-8323.3667074509|-8323.3667074509|-8323.3667074509|-8323.3667074509|-8323.3667074509|-8323.3667074509|-8323.3667074509|-8323.3667074509|-8323.3667074509|-8323.3667074509|-8323.3667074509|-8323.3667074509|-8323.3667074509|-8323.3667074509|-8323.3667074509|-8323.3667074509|-8323.3667074509|-8323.3667074509|-8323.3667074509|-8323.3667074509|-8323.3667074509|-8323.3667074509|-8411.7187280154|-8411.7187280154|-8411.7187280154|-8411.7187280154|-8566.7985866838|-8910.0539852042|-9097.2822057824|-9308.8135619805|-9328.0727873532|-9328.0727873532|-9328.0727873532|-9462.1554010332|-9462.1554010332|-9462.1554010332|-9522.1171122591|-9536.1256157736|-9536.1256157736|-9536.1256157736|-9536.1256157736|-9536.1256157736|-9536.1256157736|-9536.1256157736|-9536.1256157736||-9536.1256157736|-9536.1256157736|-9536.1256157736|-9600.3217478687|-9600.3217478687|-9676.6567186127|-9676.6567186127|-9676.6567186127|-9748.2259459654|-9748.2259459654|-9748.2259459654|-9748.2259459654|-9748.2259459654|-9748.2259459654|-9748.2259459654|-9748.2259459654|-9748.2259459654|-9748.2259459654|-9748.2259459654|-9748.2259459654|-9748.2259459654|-9748.2259459654|-9748.2259459654|-9748.2259459654|-9748.2259459654|-9828.084384406|-10045.149316007|-10103.277017785|-10253.641130872|9144.7893368176|9144.7893368176|9144.7893368176|9144.7893368176|9144.7893368176|9144.7893368176|9144.7893368176|9144.7893368176|9144.7893368176|9144.7893368176|9144.7893368176|9144.7893368176|9144.7893368176|9144.7893368176|9144.7893368176|9144.7893368176|9133.8770409084|8911.5300454538|8674.5333838376|8622.5141500344|8622.5141500344|8622.5141500344|8622.5141500344|8551.6268333716|8183.6308383651|-9310.7786853702|-9310.7786853702|-9310.7786853702|-9310.7786853702|-9310.7786853702|-9310.7786853702|-9310.7786853702|-9310.7786853702|-9314.2985602351|-9314.2985602351|-9314.2985602351|-9314.2985602351|-9405.5539558167|-9418.0599509075|-9469.0110565639|-9574.9011739598|-9626.2348065293||-9626.2348065293|-9626.2348065293|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9661.3647809466|-9896.616074695|-9896.616074695|-9896.616074695|-9896.616074695|-9896.616074695|-10100.184527439|-10248.593919377|-10465.159910418|-10636.177678243|-10742.530753603||-10826.867504003|-10885.490031004||-10885.490031004|-10885.490031004|-10885.490031004|-10885.490031004|||-10885.490031004|-10885.490031004|-10885.490031004|-10885.490031004|-10885.490031004|-10885.490031004|-10885.490031004|-10885.490031004|-10885.490031004|-11214.544478894|-11488.438309882|-11561.948530718|-11561.948530718|-11839.720589687|-11978.133988541|-12128.037765045|-12160.88995939|-12160.88995939|-12160.88995939||-12160.88995939|-12160.88995939|-12160.88995939|-12160.88995939|-12160.88995939|-12383.827561486|-12383.827561486|-12383.827561486|-12383.827561486|-12383.827561486|-12383.827561486
10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP|1.3993547428281|1.3993547428281|||1.3869003420423|1.3869003420423|1.3869003420423|1.3869003420423|1.3869003420423|1.3869003420423|1.3869003420423|1.3869003420423|1.3869003420423|1.3869003420423||1.3869003420423|1.3869003420423|1.3869003420423|1.3869003420423|1.3698892731744|1.360432520981|1.3332583677717|1.332569802896|1.332569802896|1.332569802896|1.3261173488448|1.3261173488448|1.3261173488448|1.3261173488448|1.3261173488448|1.3261173488448|1.3261173488448|1.3261173488448|1.3261173488448|1.3009526860551|1.3009526860551||1.3009526860551|1.3009526860551|1.3009526860551|1.3009526860551||1.3009526860551|1.3009526860551|1.3009526860551|1.3009526860551|1.3009526860551|1.3009526860551|1.3009526860551|1.3009526860551|1.3009526860551|1.3009526860551|1.3009526860551|1.3009526860551|1.2782808091724|1.274531239875|1.274531239875|1.274531239875|1.274531239875|1.274531239875|1.274531239875|1.274531239875|1.274531239875|-1.4092239018706|-1.4092239018706|-1.4092239018706|-1.4092239018706|-1.4092239018706|-1.4092239018706|-1.4092239018706|-1.4092239018706|-1.4092239018706|-1.4092239018706|-1.4180265661111|-1.4282426623197|-1.4282426623197|-1.430052667941|-1.430052667941|-1.4422808091788|-1.4577033844544|-1.4577033844544|-1.4577033844544|-1.485991853617|-1.485991853617|-1.5031616858917|-1.5031616858917|-1.5031616858917|-1.5031616858917|-1.5031616858917||-1.5031616858917|-1.5332562670186|-1.5332562670186|-1.5332562670186|-1.5332562670186|-1.5332562670186|-1.5332562670186|-1.5332562670186|-1.5492862362167|-1.5492862362167|-1.5492862362167|-1.5492862362167|-1.5492862362167|-1.5492862362167|-1.5492862362167|-1.5492862362167|-1.5492862362167|-1.5492862362167|-1.5492862362167|-1.5492862362167|-1.5492862362167|-1.5492862362167|-1.5492862362167|||-1.5492862362167|-1.5492862362167|-1.5658472298718|-1.5658472298718|-1.5681635935148||-1.5757373261276|1.4565450899605|1.4565450899605||1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4565450899605|1.4338669886211|1.4338669886211|1.4338669886211|1.4338669886211|1.4020744882269|1.4018981290802|1.4018981290802|1.4018981290802|1.4018981290802|1.4018981290802|1.3976520529187|1.3976520529187|1.3568356159435|1.3399595425033||1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033||1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3399595425033|1.3310661498598||1.2789623609177|1.2694026552959|1.2110029683426|1.1816699754215|1.1685221273609|1.1194691016616||-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.291212722858|-1.3185959850812|-1.3185959850812|-1.4156621468358|-1.417102604469|-1.417102604469|||-1.417102604469|-1.417102604469|-1.417102604469|-1.417102604469|-1.417102604469|-1.417102604469|-1.417102604469|-1.417102604469||-1.417102604469|-1.417102604469|-1.417102604469|-1.417102604469|-1.450669546216|-1.5018550834052|-1.5159500595588|-1.5356858731159
10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP|6.9267568849912|6.9267568849912|6.8991743219551|6.7994503092777|6.7994503092777|6.7994503092777|6.7549449682248|6.5582723352658|6.5228669404673|6.5228669404673|6.4499186065788|6.4499186065788|6.4499186065788|6.4499186065788|6.4499186065788|6.4499186065788|6.4499186065788|6.4499186065788|6.4499186065788|6.4499186065788|6.4499186065788|6.4499186065788|6.4499186065788|6.4499186065788|6.4499186065788|6.4499186065788|6.4499186065788|6.4499186065788|6.4499186065788|6.4499186065788|6.4499186065788|6.4499186065788|6.4499186065788|6.4228081319146|6.4228081319146||||6.4228081319146|-7.0775229368516|-7.0775229368516|-7.0775229368516|-7.0775229368516|-7.0775229368516|-7.0775229368516|-7.0775229368516|-7.0775229368516|-7.0775229368516|-7.0775229368516|-7.0775229368516|-7.0775229368516|-7.0775229368516||-7.0775229368516|-7.1528030936263||-7.2439035065404|-7.2439035065404|-7.2439035065404|-7.2439035065404|-7.2439035065404|-7.2439035065404|-7.2439035065404|-7.2439035065404|-7.2837362562254|-7.2837362562254|-7.2837362562254|-7.2837362562254|-7.2837362562254|-7.2837362562254|-7.2837362562254|-7.2837362562254|-7.2837362562254|-7.2837362562254|-7.4652627082483|-7.6664345398368|-7.6664345398368|-7.6664345398368|-7.6664345398368|-7.6687461965395|-7.6687461965395|-7.7347181762935|-7.8885757885245|-7.9067508072619|-7.9130565690734|-8.0311739232516||-8.0346377719746|-8.2148327191488|-8.2148327191488|-8.2148327191488|-8.3331474551245|-8.392385828129|-8.3935541367043||-8.3935541367043|-8.3935541367043|-8.3935541367043|-8.3935541367043|-8.3935541367043|-8.3935541367043|-8.3935541367043|-8.3935541367043|-8.3935541367043|-8.3935541367043|-8.3935541367043|-8.3935541367043|-8.3935541367043|-8.4483935011216|-8.5537703713651|-8.6384865319927|-8.6384865319927|-8.6384865319927|-8.6384865319927|-8.6384865319927|-8.6384865319927|-8.6384865319927|-8.6384865319927|-8.6384865319927|-8.6384865319927|-8.6384865319927|-8.6384865319927|-8.6384865319927|-8.6384865319927|-8.6384865319927|-8.6384865319927|-8.7899848924963|-8.841650007708|-8.9136107526491|-8.9136107526491|-8.9136107526491|-8.9136107526491|-8.9136107526491|-9.045678624651|8.297959175189|8.297959175189|8.297959175189|8.297959175189|||8.297959175189|8.297959175189|8.297959175189|8.297959175189|8.297959175189|8.297959175189|8.297959175189|8.297959175189|8.297959175189||8.297959175189|8.2005100674978|8.1561222018524|8.1004599688136|8.1004599688136|8.0770677256147|8.0770677256147|8.0770677256147|8.0770677256147|8.0770677256147|8.0770677256147||8.0766267687647|8.0766267687647|7.9601414899659|7.8807125335083|7.656347460785|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7346091066071|-8.7634545734932|-8.7705052353067|-8.7894503515211|-9.1021669088963|-9.369074311429|-9.6434154141542|||-9.7732396245661|-9.7924884823365|-9.8916536997207|-10.049059412043|-10.076732711837|-10.185258420359|-10.261398774662|-10.289471802481|-10.289471802481|-10.289471802481|-10.289471802481|-10.289471802481|-10.289471802481|-10.289471802481||-10.289471802481|-10.341079695763|-10.598421820603|-10.602724415946||-10.602724415946||-10.602724415946|-10.602724415946|-10.602724415946|-10.602724415946|-10.602724415946|-10.602724415946|-10.602724415946|-10.602724415946|-10.602724415946|-10.602724415946|-10.602724415946|||-10.602724415946|-10.602724415946|-10.602724415946|-10.602724415946||-11.069693149117|-11.205214673708|-11.255793975934|-11.311993200629|-11.424436974359|-11.593819273658|-11.626465891409|-11.71273962503|-11.795625263235|-11.795625263235|-11.795625263235|-11.795625263235|-11.818484431297|-11.818484431297|-11.818484431297|-11.82609375957|-12.034548378028|-12.393942991934|-12.471047472116|-12.678941858209|-12.716456005349|-12.716456005349
10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP|42245.523699894|42245.523699894||||42245.523699894|42245.523699894|42245.523699894|42245.523699894|42245.523699894|42245.523699894|42245.523699894|42245.523699894|42245.523699894|42245.523699894|42245.523699894|41917.248555437|40574.720617153|39680.24513017|38286.383477966|-41784.840593463|-41784.840593463|-41784.840593463|-41784.840593463|-41784.840593463|-42294.864930201|-42294.864930201|-42881.006086667|-42881.006086667|-43090.006762964|-43883.340847738|-44467.600941931|-44996.709111016|-44996.709111016|-44996.709111016|-45257.454567796|||40963.374536865|40963.374536865|40963.374536865||40963.374536865|40963.374536865|40963.374536865|40963.374536865|40963.374536865|40963.374536865|40963.374536865|40963.374536865|40963.374536865|40937.082818738|40764.355096083|40764.355096083|40764.355096083|40764.355096083|40764.355096083|40764.355096083|40764.355096083|40764.355096083|40764.355096083|40764.355096083|40764.355096083|40764.355096083|40764.355096083|40764.355096083|40764.355096083|40764.355096083|40764.355096083|40764.355096083|40764.355096083|40764.355096083|40582.616773426|-44053.263351749|-44053.263351749|-44053.263351749|-44053.263351749|-44053.263351749|-44436.959279721|-44768.843644134|-45118.159604593|-45664.621782882|-45887.089382592|-45887.089382592|-45887.089382592|-45887.089382592|-45887.089382592|-45887.089382592|-45887.089382592|-45887.089382592|-45887.089382592|-45887.089382592|-46041.210425103|-46468.011583447|-47038.285905491|-47038.285905491||||-47970.317672767||-48425.352969742|-48775.392188602|-48792.10243178|-48872.89486129|-48872.89486129|-48872.89486129|-48872.89486129|-48872.89486129|-48872.89486129|-48872.89486129|-48872.89486129|-48872.89486129|-48872.89486129|-48872.89486129|-48872.89486129|-48872.89486129|-48872.89486129|-48872.89486129|-48872.89486129|-48872.89486129|-48872.89486129|-48872.89486129|-49186.549845877|-49480.308451701|-49480.308451701|-49919.787168556|-50405.319076173|-50819.798973526|-51324.776637251|-51416.418485835|-51745.537580373|-51745.537580373|-51745.537580373|-51745.537580373||-51745.537580373|-52320.04175597|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544||48184.866444544|48184.866444544||48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48184.866444544|48177.629382827|47202.921536475|45133.236464783|45133.236464783|||43323.040516426||42668.38885488|42668.38885488|42668.38885488|42668.38885488|42668.38885488|42668.38885488|42589.876505422|42288.751672691|41952.471200853|41952.471200853|41541.634667614|40949.038519571|40594.491999471|40594.491999471|39293.879999412|38776.917050834|38776.917050834|38776.917050834|38776.917050834|38776.917050834|38776.917050834|37477.130056482|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927|-40782.018672927
10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP||||||||-41.332025878131|-41.332025878131|-41.332025878131|-41.332025878131|-42.291371843633|-42.291371843633|-42.291371843633|-42.291371843633|-43.001524736945|-44.140584100688|-45.322870799131|40.691505974267|40.691505974267|40.691505974267|40.691505974267|40.691505974267|40.691505974267|40.691505974267|39.901673177584|39.672126880526|39.672126880526|39.416476371655|39.416476371655|39.416476371655|39.416476371655|39.416476371655|39.416476371655|39.416476371655|39.416476371655||39.416476371655|39.416476371655|39.416476371655|39.416476371655||39.416476371655|39.416476371655|39.416476371655|39.416476371655|39.416476371655|39.416476371655|39.416476371655|39.416476371655|39.416476371655|39.416476371655|39.416476371655|39.416476371655|38.923864923991|38.733557001931|38.733557001931|38.733557001931|37.751485932978|37.751485932978|37.751485932978|37.726653325461|37.721692597595|37.721692597595|37.721692597595|37.721692597595|37.721692597595|37.721692597595|37.721692597595|37.721692597595|37.721692597595|37.721692597595|37.454656110568|36.59128558455|36.273648869308|-38.933126550599|-38.933126550599|-38.933126550599|-39.059329473656|-39.059329473656|-39.059329473656|-39.846476514783|-39.996883060273|-39.996883060273|-40.11260398924||-40.11260398924|-40.11260398924|-40.11260398924|-40.11260398924|-40.147336579027|-40.27204153346|-40.421713535509|-40.928348273065|37.766016371883||37.766016371883|37.766016371883|37.766016371883||37.766016371883|37.766016371883|37.766016371883|37.766016371883||37.766016371883|37.766016371883|37.766016371883|37.766016371883|37.766016371883|37.766016371883|37.766016371883|37.766016371883|37.766016371883|37.766016371883|37.766016371883|37.766016371883|37.766016371883|37.766016371883|37.766016371883|37.766016371883|37.766016371883|37.766016371883|37.766016371883|37.766016371883|37.766016371883|37.748349701737|37.020390337677|36.17543286082|36.036590668855|35.896213634476|35.445792206641|35.132151625917|35.132151625917|34.858782467754|34.858782467754|34.858782467754|34.562535693812|34.3955198841|34.3955198841|34.3955198841|33.011689989292|30.674892101457|30.674892101457|30.674892101457|30.674892101457|30.674892101457|30.674892101457|30.674892101457|30.674892101457|30.34154749995|30.229496543999|29.76055184271|29.692915847468|29.692915847468|29.692915847468|29.692915847468|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.453646062132|-32.758184977908|-32.758184977908|-32.758184977908|-32.758184977908|-32.758184977908|-32.758184977908|-32.758184977908|-32.758184977908|-32.758184977908|-32.758184977908|-32.758184977908|-32.758184977908|-32.758184977908|-32.758184977908|-32.917427562496||30.491850272774|30.491850272774|30.491850272774|30.491850272774|30.491850272774|30.491850272774|30.491850272774|30.491850272774|30.491850272774|30.491850272774|30.443723881642|30.29858145493|30.19842290633|29.684359123895|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655||-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-32.096478100655|-33.671086651349|-35.806761801534|||-38.485290805823|-38.551594077224|-38.551594077224|-39.079170389109|-39.079170389109|-39.079170389109|-39.079170389109|-39.079170389109|-39.079170389109|-39.079170389109|-39.079170389109|-39.079170389109|-39.079170389109|-39.079170389109|-39.079170389109|-39.079170389109|-39.079170389109|-40.290744961559|-40.425827862222|38.145745638734
10440|980662|/equities/sansiri-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10441|980717|/equities/tipco-asphalt-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP||||||||-362.5281011366|-373.94789015178|-384.2936915454|-384.2936915454|-394.74838462395|-394.74838462395|-398.62454891846|329.33189448771|329.33189448771|329.33189448771|329.33189448771|304.45210498634|292.19678331815|-331.06751259512|-331.06751259512|-331.06751259512|277.51233012948|277.51233012948|255.9108301698|255.9108301698|255.9108301698|255.9108301698|255.9108301698|255.9108301698|255.9108301698|255.9108301698|250.05658045654|250.05658045654|233.42397828505||229.49886476116|210.8876275124|194.680697236|193.20077470667||180.22308300741|-203.7852134872|-203.7852134872|-203.7852134872|-203.7852134872|-203.7852134872|-203.7852134872|-203.7852134872|-203.7852134872|-203.7852134872|-203.7852134872|-203.7852134872|-203.7852134872|-203.7852134872|-204.51134831911|-208.33499792483|-208.33499792483|-209.23333102759|-213.0370344751|-213.43003830566|-215.95004256185|-216.41671921216|-216.41671921216|-217.71302134684|186.118140872|186.118140872|186.118140872|186.118140872|186.118140872|186.118140872|175.93682319111|173.44700435348|173.44700435348|173.44700435348|173.44700435348|173.44700435348|173.44700435348|173.44700435348|173.44700435348|173.44700435348|173.44700435348|173.44700435348|173.44700435348||158.94181841094|158.94181841094|158.94181841094|158.94181841094|158.94181841094|157.18535378994|155.83463464401|155.83463464401|155.83463464401||155.83463464401|152.91312919014|152.91312919014||145.45903243349|144.20448048166||134.61608942406||131.67651946969|131.67651946969|131.67651946969|131.67651946969|127.61279941076|121.59755490085|121.44172766761|119.04636407512|113.5792934168|113.42143712978|110.44048569976|106.68387299973|104.70430333303|102.92144814781|102.19049794201|98.961664380016|98.735182644463|97.420373270668|97.420373270668|97.420373270668|97.420373270668|95.161525856298|94.48502872922|93.438922336124|92.74622292636|92.74622292636|92.74622292636|92.74622292636|92.74622292636|92.74622292636|92.74622292636|92.518028949347|-96.773465792815|-96.773465792815|-96.773465792815|-96.773465792815|-96.773465792815|-96.773465792815|-96.773465792815|-96.773465792815|-96.773465792815|-97.445528727761|-97.445528727761|-97.445528727761|-97.445528727761|-97.950593239721|-97.956902229561|-97.956902229561|-98.424336234479|-98.864758334762|-98.864758334762|-98.864758334762|-98.864758334762|-98.864758334762|-98.864758334762|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|92.012923832396|89.853249889457|88.648060434221|87.425567924729|87.425567924729|87.425567924729||87.425567924729|87.425567924729|87.425567924729|87.425567924729|87.425567924729|87.425567924729|87.425567924729|86.239519662053|85.825950586245|85.825950586245|85.367718550282|83.43080144096|82.03422636642|80.276917506743|79.541018434684|79.334462638608|77.945894501142|77.945894501142|77.945894501142|77.945894501142||-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-84.204374250109|-87.738190050848|-92.486876986565|||-93.794964233137|-93.794964233137|-93.794964233137|-98.261467827991|88.639659439253|88.639659439253|88.639659439253|88.639659439253|88.639659439253|88.639659439253|88.639659439253|88.639659439253|87.605174102968|85.23967704746|85.23967704746|85.23967704746|83.265036170532|83.265036170532|81.78020971195|81.78020971195
10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP|-32093.64991121|-32093.64991121||||-32093.64991121|-32093.64991121|-32132.089801241|-32132.089801241|-32132.089801241|-32132.089801241|-32132.089801241|-32132.089801241|-32132.089801241|-32132.089801241|23856.011331954|23076.123702172|20165.137446857|18983.486052064|18942.970662452|18942.970662452|18942.970662452|18942.970662452|18942.970662452|18942.970662452|18942.970662452|18942.970662452|18942.970662452|18942.970662452|18942.970662452|18942.970662452|18942.970662452|18942.970662452|18942.970662452|18942.970662452|18942.970662452|||18942.970662452|18942.970662452|18942.970662452||18942.970662452|18942.970662452|18942.970662452|18942.970662452|18942.970662452|18942.970662452|18942.970662452|18942.970662452|18942.970662452|18942.970662452|18942.970662452|18942.970662452|18942.970662452|18942.970662452|18942.970662452|18942.970662452|18664.411847169|18457.124274632|-19989.519498406|-19989.519498406|-19989.519498406|-19989.519498406|-19989.519498406|-19989.519498406|-19989.519498406|-19989.519498406|-19989.519498406|-19989.519498406|-19989.519498406|-19989.519498406|-19989.519498406|-19989.519498406|-19989.519498406|-19989.519498406|-20080.888269636|-20080.888269636|-20149.320299596|-20323.133666218|-20558.481851353|-20762.229967894|-20762.229967894|-20762.229967894|-20762.229967894|-20762.229967894|-20762.229967894|-20762.229967894|-20762.229967894|-20762.229967894|-20762.229967894|-20762.229967894|-20762.229967894|-20869.699964327|-20911.809284369|-20911.809284369||||-20911.809284369||-20911.809284369|-20911.809284369|-21042.010315966|-21125.56701774|-21265.074464155|-21298.123726404|-21298.123726404|-21298.123726404|-21298.123726404|-21298.123726404|-21298.123726404|-21298.123726404|-21397.91525156|-21403.2391684|-21406.376853777|-21428.169154054|-21428.169154054|-21428.169154054|-21428.169154054|-21428.169154054|-21480.472090609|-21480.472090609|-21480.472090609|-21680.524545121|-21887.249494579|-21919.166105088|-21962.962338987|-22064.402598874|20291.713380154|20291.713380154|20291.713380154|20291.713380154|20291.713380154|20291.713380154||20291.713380154|20291.713380154|20291.713380154|20291.713380154|20291.713380154|-21900.641258126|-21900.641258126|-21900.641258126|-21900.641258126|-21900.641258126|-21900.641258126|-21900.641258126|-21900.641258126|-22014.601397918|-22411.250202905|-22411.250202905|-22411.250202905|-22583.546635684|-22583.546635684|-22583.546635684|-22583.546635684|-22583.546635684|-22734.318338471|-22734.318338471|-22734.318338471|-22734.318338471|-22734.318338471|-22746.464820524|-22937.738689471|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181|-23153.391556181||-23281.546173534|-23435.051303927||-23777.834782141|-24219.816424601|-24330.35158289|-24422.612869878|-24457.238110961|-24457.238110961|-24627.486789956|-25061.096433285|23064.940954423|23064.940954423|23064.940954423|23064.940954423|23064.940954423|23064.940954423|23064.940954423|23064.940954423|23016.60106047|22634.615242296|22634.615242296|||22634.615242296||22634.615242296|22480.128046995|22248.628081581|22248.628081581|22248.628081581|22248.628081581|22248.628081581|22248.628081581|22248.628081581|22248.628081581|22248.628081581|22098.475646201|-24671.760179545|-24671.760179545|-24671.760179545|-24671.760179545|-24779.950838944|-24779.950838944|22478.611961053|22478.611961053|22478.611961053|22478.611961053|22478.611961053|22478.611961053|22478.611961053|22478.611961053|22478.611961053|22478.611961053|22329.013290059|22060.014766732|21841.683074147|21762.981193497|21403.312437219|21292.569374687|20755.476244557|20755.476244557|20755.476244557|20755.476244557|20755.476244557|20755.476244557
10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP||||||||-40.090173999421|-40.090173999421|-40.272416317851|-40.405462914475|-40.794959048174|-40.936066499178|-41.070627493797|-41.431252474187|-41.595836845369|-41.634263161522|-41.935291002968|-42.018510741265|-42.018510741265|-42.018510741265|-42.018510741265|-42.018510741265|-42.018510741265|-42.018510741265|-42.018510741265|-42.018510741265|-42.018510741265|-42.018510741265|-42.018510741265|-42.018510741265|-42.018510741265|-42.018510741265|-42.018510741265|-42.549653431399|-42.549653431399||-42.549653431399|-42.549653431399|-42.766282183841|-42.818790456558||-42.818790456558|-42.818790456558|-42.818790456558|-42.818790456558|-42.818790456558|-42.818790456558|-42.818790456558|-42.818790456558|-42.818790456558|-42.887545290815|-42.994494640416|-43.449438955592|-43.700366772153|-43.700366772153|-43.700366772153|-43.700366772153|-43.700366772153|-43.700366772153|-43.700366772153|-43.700366772153|-43.700366772153|-43.700366772153|-43.700366772153|-43.853187760753|-43.93820007756|-43.93820007756|-43.93820007756|-43.93820007756|-43.93820007756|-43.93820007756|-43.93820007756|-43.93820007756|-43.93820007756|-43.93820007756|-43.93820007756|-43.93820007756|-44.920222266014|-45.697140954976|-45.697140954976|-45.697140954976|-45.697140954976|-45.697140954976|-45.697140954976||-45.697140954976|-45.697140954976|-45.697140954976|-45.697140954976|-46.266268278763|-46.279650425231|-46.279650425231|-46.675493716354|-46.675493716354||-47.70462132574|-47.70462132574|-48.31624562079||-48.49305170702|-49.220058215184|-49.285433379442|-49.285433379442||-49.285433379442|-49.777387514564|-49.777387514564|-50.463763226903|-51.077484518702|-51.077484518702|-51.336094545451|-51.627976712005|-51.627976712005|-51.627976712005|-52.606083243441|-52.97898328895|46.954833839319|46.954833839319|46.954833839319|46.954833839319|41.955372331299|41.030378417111|41.030378417111|41.030378417111|39.225422413191|38.849236553164|38.849236553164|38.849236553164|38.849236553164|38.849236553164|38.849236553164|38.849236553164|38.849236553164|38.849236553164|38.64214251476|38.64214251476|38.64214251476|38.64214251476|38.64214251476|38.64214251476|38.64214251476|38.357890976278|38.357890976278|38.185488246342|38.185488246342|38.185488246342|38.185488246342|38.185488246342|38.185488246342|38.185488246342|38.185488246342|38.185488246342|38.185488246342|37.478319722701|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-40.410626018159|-41.331252826709|-41.996299536457|-41.996299536457|-42.401443251228|-42.879381771723|-43.581966163664|-43.581966163664|-43.581966163664|-43.581966163664|-43.581966163664|-43.581966163664|-43.581966163664|-43.581966163664|-43.581966163664|-44.007740181849||-44.809558172488|-44.809558172488|-45.316176382992|42.947932197346|42.947932197346|42.947932197346|42.947932197346|42.947932197346|42.947932197346|42.947932197346|42.947932197346|42.43103424895|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242||-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-45.916175739242|-48.65408504481|-51.937872441553|||-55.609720080898|-55.609720080898|-55.744132405968|-57.426814801661|-58.160418999827|-58.160418999827|-58.160418999827|-58.160418999827|-58.160418999827|-58.160418999827|-58.160418999827|-58.160418999827|-58.160418999827|-58.160418999827|-58.160418999827|-58.160418999827|-58.160418999827|-59.150515348132|-59.150515348132|-59.532785771336
10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP|2.4079282757092|2.4079282757092|||2.4079282757092|2.4079282757092|2.4079282757092|2.3826980984265|2.3774423241675|2.3477841363376|2.3477841363376|2.3477841363376|2.3477841363376|2.3477841363376||2.3477841363376|2.3477841363376|2.3477841363376|2.3477841363376|2.3477841363376|2.3477841363376|2.3477841363376|2.3477841363376|2.3477841363376|2.3477841363376|2.3275379324429|2.3117088106466|2.2996764477969|2.2824182705615|2.2315757624014|2.1956397153386|-2.3239057879568|-2.3239057879568|-2.3239057879568|-2.3239057879568|-2.3239057879568||-2.3239057879568|-2.3239057879568|-2.3239057879568|-2.3239057879568||-2.3239057879568|-2.3239057879568|-2.3239057879568|-2.3239057879568|-2.3239057879568|-2.3239057879568|-2.3239057879568|-2.3239057879568|2.223326126131|2.223326126131|2.2127333598857|2.2127333598857|2.2127333598857|2.2127333598857|2.2127333598857|2.2102592871725|2.2091472602846|2.2091472602846|2.2024706674331|2.2024706674331|2.2024706674331|2.2024706674331|2.2024706674331|2.2024706674331|2.2024706674331|2.2024706674331|2.2024706674331|2.2024706674331|2.2021896257128|2.1968773619032|-2.2940736727887|-2.2940736727887|-2.2940736727887|-2.2940736727887|-2.2940736727887|-2.2940736727887|-2.2940736727887|-2.2940736727887|-2.2940736727887|-2.2940736727887|-2.3048314686838|-2.3048314686838|-2.3048314686838|-2.3048314686838|-2.3048314686838|-2.3227455012351|-2.3227455012351||-2.3227455012351|-2.3254265584512|-2.3254265584512|-2.3291125946067|-2.3291125946067|-2.3291125946067|2.2437842100913|2.2437842100913|2.2437842100913|2.2437842100913|2.2437842100913|2.2437842100913|2.2437842100913|2.2437842100913|2.2437842100913|2.2437842100913|2.2437842100913|2.2437842100913|2.2437842100913|2.2437842100913|2.2437842100913|2.2437842100913|2.2437842100913|||2.2437842100913|2.2437842100913|2.2437842100913|2.2437842100913|2.2437842100913||2.2437842100913|2.2437842100913|2.2437842100913||2.2437842100913|2.2437842100913|2.2437842100913|2.2437842100913|2.2437842100913|2.2437842100913|-2.3258198717027|-2.3258198717027|-2.3258198717027|-2.3258198717027|-2.3258198717027|-2.3258198717027|-2.3258198717027|-2.3258198717027|-2.3258198717027|-2.3258198717027|-2.3258198717027|-2.3258198717027|-2.3258198717027|-2.3258198717027|-2.3258198717027|-2.3258198717027|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226||-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3321338095226|-2.3579264391305|-2.3804738111895|-2.3927486812188|-2.4024985405155|-2.411109497409|-2.4306772177539|-2.4346413684246|-2.4440459755126|-2.4672733045357|-2.4980815623355|-2.4995350014449||-2.50226104384|2.3363537932|2.3363537932|2.3363537932|2.3363537932|2.3363537932|2.3363537932|2.3363537932|2.3363537932|2.3363537932|2.3363537932|2.3363537932|2.3363537932|2.3363537932||2.3194077368575|2.3194077368575|2.3194077368575|2.3194077368575|2.3194077368575|2.3194077368575||2.3194077368575|2.3194077368575|2.3194077368575|2.2826752790696|-2.4655973989463|-2.4655973989463|-2.4655973989463|-2.4655973989463|-2.4655973989463|-2.4655973989463|-2.4655973989463|-2.4655973989463|-2.4655973989463|-2.4655973989463|-2.4655973989463|-2.4655973989463|-2.5389971819957|-2.545552356093|2.4361356389901|2.4361356389901|2.4361356389901|||2.4361356389901|2.4357062591867|2.4352291705163|-2.5459365277693|-2.5459365277693|-2.5459365277693|-2.5459365277693|-2.5459365277693||-2.5459365277693|-2.5459365277693|-2.5459365277693|-2.5832456205293|2.4697236358634|2.4697236358634|2.4697236358634|2.4697236358634
10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP||||||||-54.185070279679|-55.686186317427|49.552735350134|49.552735350134|49.552735350134|49.552735350134|49.552735350134|49.552735350134|49.552735350134|49.552735350134|49.552735350134|49.552735350134|49.552735350134|49.552735350134|49.552735350134|48.980818242499|47.367575824999|46.897307489474|46.713675496931|45.877120034345|45.877120034345|45.877120034345|45.877120034345|45.877120034345|45.877120034345|45.877120034345|45.877120034345|45.877120034345|45.877120034345||45.582913310934|-49.594915707285|-49.594915707285|-49.594915707285||-49.594915707285|-49.594915707285|-49.594915707285|-49.594915707285|-49.611017791623|-50.506688215329|-50.74833443569|-50.74833443569|-50.74833443569|-50.74833443569|-50.74833443569|-50.74833443569|-50.74833443569|-50.74833443569|-50.74833443569|-50.74833443569|-50.74833443569|-50.74833443569|-50.74833443569|-50.74833443569|-50.74833443569|-50.74833443569|-50.74833443569|-51.362039067203|-51.699122248675|-51.699122248675|-52.782359452805|-54.435954778019|-55.489949244728|50.654091622167|50.654091622167|50.654091622167|50.654091622167|50.654091622167|50.654091622167|50.654091622167|50.654091622167|50.654091622167|50.654091622167|50.654091622167|50.654091622167|-58.236913387252|-58.236913387252||-58.236913387252|-58.236913387252|-58.236913387252|-58.236913387252|-58.236913387252|-58.236913387252|-58.236913387252|-59.872115679083|-59.872115679083||-60.465177500073|-60.465177500073|-60.465177500073||-60.465177500073|-60.465177500073|-60.465177500073|-60.465177500073||-60.465177500073|-60.465177500073|-60.465177500073|-60.465177500073|-60.517501457022|-60.517501457022|-60.691666293461|-61.762963692699|-62.138225609874|-62.138225609874|54.355599545962|54.355599545962|54.355599545962|54.355599545962|54.355599545962|54.355599545962|54.355599545962|54.355599545962|54.355599545962|54.355599545962|54.355599545962|54.355599545962|54.355599545962|54.355599545962|50.934000385609|49.148888893488|44.976544189854|43.69079648762|43.69079648762|41.831441474282|40.58771342737|40.413974310398|40.413974310398|40.413974310398|39.777981801942|39.777981801942|39.777981801942|39.538866544598|39.538866544598|39.48815045132|39.48815045132|39.48815045132|39.48815045132|39.48815045132|39.48815045132|39.48815045132|39.48815045132|38.930721602221|38.930721602221|38.930721602221|38.930721602221|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.175827756129|38.034254673016|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918||36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|36.00637636918|35.695973192522|-40.280340721249|-40.280340721249|-40.280340721249|-40.280340721249|-40.280340721249|-40.280340721249|-40.280340721249|-40.280340721249||-40.280340721249|-40.280340721249|-40.280340721249|-40.280340721249|-40.280340721249|-40.280340721249|-40.280340721249|-42.32815610263|-43.351735236876|-43.351735236876|-43.770346987778|-43.770346987778|-43.770346987778|-43.770346987778|-43.770346987778|-43.770346987778|-47.355940673676|-51.184379204475|||-53.485962513007|-53.485962513007|-54.09273341289|46.839189153291|46.839189153291|46.839189153291|46.839189153291|46.839189153291|46.839189153291|46.839189153291|46.839189153291|46.839189153291|46.839189153291|46.49354214732|45.998380290845|42.347547433498|42.347547433498|42.347547433498|42.347547433498|42.347547433498
10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP||||||||-68.052120991691|-69.396802076746|-69.661484346774|-69.661484346774|-71.451648723181|-71.497097429297|-71.497097429297|-71.718999474868|61.502150109573|61.502150109573|61.502150109573|61.502150109573|61.502150109573|61.502150109573|61.502150109573|60.073085999111|60.073085999111|60.073085999111|60.073085999111|60.073085999111|60.073085999111|55.992319980838|55.047023048641|-55.532506989921|-55.532506989921|-55.532506989921|-55.532506989921|-55.532506989921|-56.097227996682||-56.36077516326|-56.36077516326|-57.158365270345|-57.158365270345||-57.581517136592|-58.457241390037|-58.458940161951|-58.458940161951|52.096531695553|52.096531695553|52.096531695553|52.096531695553|52.096531695553|52.096531695553|52.096531695553|52.096531695553|52.096531695553|52.096531695553|52.096531695553|52.096531695553|52.096531695553|52.096531695553|52.096531695553|52.096531695553|52.096531695553|52.096531695553|49.885034581498|-59.464840955442|-59.464840955442|-59.464840955442|-59.464840955442|-59.464840955442|-59.464840955442|-59.464840955442|-59.464840955442|-59.464840955442|-59.464840955442|-60.566489187551|-60.787025011705|-60.787025011705|-62.563362692381|-63.048179624903|-64.10353300133|55.38966235147|55.38966235147|55.38966235147|55.38966235147||55.38966235147|55.38966235147|55.38966235147|50.58053796328|50.58053796328|50.58053796328|47.467266480535|-55.105845042696|-55.105845042696||-57.30649330509|51.81199437524|51.81199437524||51.81199437524|51.81199437524|51.81199437524|51.81199437524||51.81199437524|51.81199437524|51.81199437524|51.81199437524|51.81199437524|51.81199437524|50.345125062394|50.345125062394|50.345125062394|50.345125062394|50.345125062394|50.345125062394|50.345125062394|50.345125062394|50.345125062394|50.345125062394|50.345125062394|48.333472630633|46.970951903358|46.970951903358|46.970951903358|46.588209956388|46.588209956388|46.125564184142|46.125564184142|46.125564184142|46.125564184142|46.125564184142|46.125564184142|46.125564184142|-49.586469862727|-49.586469862727|-49.586469862727|-49.586469862727|-49.586469862727|-49.586469862727|-49.586469862727|-49.586469862727|-49.586469862727|-49.586469862727|-49.586469862727|-49.673855063946|-49.773727467359|-50.131920976441|46.37262896574|46.37262896574|46.033014275972|46.033014275972|46.033014275972|46.033014275972|46.033014275972|45.489463146466|-48.136574911949|-48.136574911949|-48.136574911949|-48.136574911949|-48.136574911949|-48.136574911949|-48.136574911949|-48.880651966159|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|45.86872990466|44.859701928572|44.672465074215|44.672465074215|44.672465074215|44.672465074215|44.672465074215|44.672465074215||44.672465074215|44.672465074215|44.672465074215|44.672465074215|44.672465074215|43.949962337981|43.808575160708|43.808575160708|43.808575160708|43.808575160708|43.762305903662|43.488032559098|43.488032559098|42.501723007392|42.501723007392|42.501723007392|42.501723007392|42.501723007392|42.501723007392|42.501723007392||41.774136971579|41.137928484928|40.764366890601|39.827074661975|-43.783415735165|-43.783415735165|-43.783415735165|-43.783415735165|-43.783415735165|-43.783415735165|-43.783415735165|-43.783415735165|-43.783415735165|-43.783415735165|-43.783415735165|-43.783415735165|-46.50379322679|-50.198660836298|||-52.748229754259|-52.748229754259|-52.748229754259|-55.125677428721|-55.125677428721|-55.125677428721|-55.125677428721|-55.125677428721|-55.125677428721|-55.125677428721|-55.125677428721|-55.125677428721|-55.125677428721|-55.125677428721|-55.165710684037|-55.165710684037|-55.165710684037|-56.01745610367|-56.277858272718|-56.277858272718
10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP|2.0757460346806||||2.0757460346806|2.0757460346806|2.0757460346806|2.0757460346806|2.0757460346806|2.0757460346806|2.0757460346806|2.0757460346806|2.0757460346806|2.0757460346806|2.0757460346806|2.0757460346806|2.0752734200808|1.983081594292|1.9162016877241|1.8780269324421|1.8780269324421|1.8711410959163|1.8388803974923|1.8388803974923|1.8388803974923|1.8388803974923|1.8388803974923|1.8388803974923|1.8388803974923|1.8388803974923|1.8388803974923|1.8388803974923|1.8388803974923|1.8388803974923|1.8388803974923|1.8388803974923||1.8388803974923|1.8388803974923|1.8388803974923|||1.8388803974923|1.802089295579|-1.9938721038368|-1.9938721038368|-1.9938721038368|-1.9938721038368|-1.9938721038368|-2.0070800822605|-2.0328667143571|-2.044296322|-2.0606744239507|-2.0606744239507|-2.1135271930891|-2.1222524073607|-2.1241692599197|-2.1337892166062|1.9030754477493|1.9030754477493|1.9030754477493|1.9030754477493|1.9030754477493|1.9030754477493|1.9030754477493|1.9030754477493|1.9030754477493|1.9030754477493|1.9030754477493|1.9030754477493|1.9030754477493|1.9030754477493|1.9030754477493|1.8011950950614|1.73577231619|1.6897469742788|1.6340962670192|1.6340962670192|1.6340962670192|1.6340962670192|1.6340962670192|1.6340962670192||1.6340962670192|1.6045513839572|1.593945963631|1.5821621632686|1.579105853678|1.579105853678|1.579105853678|1.579105853678|1.579105853678|1.579105853678|1.579105853678|1.5737142391373|1.5737142391373|1.5737142391373|1.5737142391373||1.5737142391373|1.5737142391373|1.5737142391373||1.5737142391373|1.5737142391373|1.5737142391373|1.5737142391373|1.5737142391373|1.5737142391373|1.5737142391373|1.5737142391373|1.5737142391373|1.5737142391373|1.5569047075034|1.5377218163456|1.5377218163456|1.5296943842637|1.5296943842637|1.5296943842637|1.5296943842637|1.5296943842637|1.5296943842637|1.5296943842637|1.5296943842637|1.5296943842637|1.5296943842637|1.5296943842637|1.5296943842637|1.5296943842637|1.5296943842637|1.5296943842637|1.5296943842637|1.5296943842637|1.5296943842637|1.5296943842637|1.5275553067834|1.5275553067834|1.5275553067834|1.5275553067834|1.5275553067834|1.5275553067834|1.5275553067834|1.5275553067834|1.5275553067834|1.5275553067834|1.5275553067834|1.5275553067834|1.5275553067834|1.5275553067834|1.5275553067834|1.5275553067834|1.5111725683908|1.5029695161957|1.4764969711234|1.4764969711234|1.4764969711234|1.4764969711234|1.4764969711234|1.4764969711234|1.4764969711234|1.4727744001735|1.4558603850326|1.4475780996632|1.4475780996632|1.4475780996632|1.4475780996632|1.4475780996632|1.4167534414211||1.4002816084666|1.3975351125712|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.4939357965563|-1.5236156227132|-1.5236156227132|-1.5236156227132|-1.5273506577302|-1.5365006918696|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283||-1.5485475130283||-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|-1.5485475130283|||-1.5485475130283|-1.5485475130283|-1.5512760339601|-1.5512760339601|-1.5512760339601|-1.5512760339601|-1.5512760339601|-1.5512760339601|-1.5569734439169||-1.5957436718166|-1.5957436718166|-1.5957436718166|-1.5957436718166|1.4645376558429|1.4645376558429|1.4645376558429|1.4645376558429|1.4645376558429|1.4645376558429|1.4645376558429|1.4645376558429|1.4645376558429|1.4544862768524|1.431663782955|1.431663782955|1.431663782955|1.431663782955|1.431663782955|1.431663782955|1.431663782955
10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP|1.2882445435164|1.2880494837891|||-1.350374379058|-1.350374379058|-1.350374379058|-1.350374379058|-1.350374379058|-1.350374379058|-1.350374379058|-1.3611108933713|-1.3611108933713|-1.3611108933713||-1.3611108933713|-1.3662343461012|-1.3770241601904|-1.3770241601904|-1.3770241601904|-1.3770241601904|-1.3770241601904|-1.3770241601904|-1.3805823970326|-1.3923137638843|-1.394237515427|-1.3954166888913|-1.3954166888913|-1.3966082068563|-1.3966082068563|-1.3966082068563|-1.3966082068563|-1.3966082068563|-1.3966082068563|-1.3966082068563|-1.3966082068563||-1.3966082068563|-1.3966082068563|-1.3966082068563|-1.3966082068563||-1.3966082068563|-1.3966082068563|-1.3966082068563|-1.3966082068563|-1.3966082068563|-1.3966082068563|-1.3966082068563|-1.3966082068563|-1.3966082068563|-1.3966082068563|-1.3990091187292|-1.401676798588|-1.4029343240128|-1.4029343240128|-1.4032603626634|-1.4194723713252|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166||1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|1.3506195142166|||1.3506195142166|1.3487881423571|1.3487881423571|1.3487881423571|1.3487881423571||1.3487881423571|1.3487881423571|1.3487881423571||1.3487881423571|1.3487881423571|1.3487881423571|1.3487881423571|1.3487881423571|1.3487881423571|1.3269868163641|-1.4299837434651|-1.4299837434651|-1.4299837434651|-1.4299837434651|-1.4299837434651|-1.4299837434651|-1.4299837434651|-1.4299837434651|-1.4327597446311|-1.4536219247037|-1.4545799237549|-1.4656443576084|-1.4718270677181|-1.4831411858236|-1.4879346578028|-1.5032607282429|-1.5344591522616|-1.5344591522616|-1.5344591522616|1.4078568884117|1.4078568884117|1.4078568884117|1.4078568884117|1.4078568884117|1.4078568884117|1.4078568884117|1.3815076691555|1.3788974001062|1.3609971154677|1.359441226163|1.3454902497028|1.3361002700301|1.3045558087|1.2895064941125|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741||-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741|-1.4145379787741||-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571||-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571||-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4287084415571|-1.4507871684119|-1.4675412306835|-1.4854268928028|-1.4854268928028|-1.4854268928028|||-1.4929327789853|-1.4929327789853|-1.4929327789853|-1.4929327789853|-1.4929327789853|-1.5038368413867|-1.5038368413867|-1.5038368413867||-1.5038368413867|-1.5038368413867|-1.5042430424912|-1.5042430424912|-1.5224923253306|-1.555547025496|-1.5617189172178|-1.5672275526573
10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP|-4.5116171111396|-4.5116171111396|||-4.5116171111396|-4.5116171111396|-4.5116171111396|-4.5116171111396|-4.5116171111396|-4.5116171111396|-4.5116171111396|-4.5116171111396|-4.5116171111396|-4.5116171111396||-4.5116171111396|-4.5223522439854|-4.5509468731236|-4.5956751958028|4.1700859630776|4.1700859630776|4.1700859630776|4.1700859630776|4.1700859630776|4.1700859630776|4.1700859630776|4.1184287429598|4.0482543972628|4.0064251780383|4.0064251780383|3.8849167426286|3.845482584344|3.845482584344|3.845482584344|3.845482584344|3.845482584344||3.845482584344|3.845482584344|3.8431790972098|3.8431790972098||3.8431790972098|3.8420836804968|3.8420836804968|3.8420836804968|3.8028706310702|3.7109676200497|3.594674264827|3.594674264827|3.594674264827|3.5607491195628|3.5036100215855|-3.9732003364501|-3.9732003364501|-3.9732003364501|-3.9732003364501|-3.9732003364501|-3.9732003364501|-3.9732003364501|-3.9732003364501|-4.0338984695969|-4.0338984695969|-4.0338984695969|-4.0338984695969|-4.0389210368785|-4.0389210368785|-4.0389210368785|-4.0988011785782|-4.2103346926677|-4.2364829229765|3.9100176351196|3.9100176351196|3.9100176351196|3.9100176351196|3.9100176351196|3.9100176351196|3.9100176351196|3.9100176351196|3.9100176351196|3.9100176351196|3.9100176351196|3.9100176351196|3.9100176351196|3.9100176351196|3.9100176351196|3.9100176351196|3.9100176351196|3.9100176351196||3.9100176351196|3.9100176351196|3.9100176351196|3.9100176351196|3.9100176351196|3.9100176351196|3.8150195034485|3.7794682812961|3.7794682812961|3.7149647421608|3.7077388969803|3.5802652667787|3.4202948886847|3.3262247152018|3.3262247152018|3.3262247152018|3.3262247152018|3.3262247152018|3.3262247152018|3.3262247152018|3.1280273670275|3.0016971952738|2.9596635110976|||2.9401816668114|2.8302018048588|2.6785576345991|2.5911750796184|2.5790834827275||2.5600928248135|2.545103199081|2.5363561621121||2.5363561621121|2.5363561621121|2.5363561621121|2.522618014593|2.4656372279273|2.4656372279273|2.4656372279273|2.4656372279273|2.4656372279273|2.4656372279273|2.4656372279273|2.4656372279273|2.439596914621|2.4012187977321|2.3302430201114|2.2797145632175|2.1857940915853|2.1790666569935|2.1790666569935|2.1456296167624|2.0884772497032|2.0004362202908|2.0004362202908|2.0004362202908|2.0004362202908|1.9580076640066|1.9580076640066|1.9169604761115|1.9169604761115|1.9169604761115|1.9169604761115|1.8717514810299|1.8717514810299|1.8717514810299|1.8717514810299|1.8717514810299|1.8717514810299|1.8717514810299|1.8717514810299|1.8717514810299|1.8717514810299|1.78472394384|-1.9971444184732|-1.9971444184732|-1.9971444184732||-1.9971444184732|-1.9971444184732|-1.9971444184732|-1.9971444184732|-2.0551604954348|-2.0890671707906|-2.118284397381|-2.118284397381|-2.118284397381|-2.118284397381|-2.118284397381|-2.118284397381|-2.118284397381|-2.118284397381|-2.118284397381|-2.1364270570736|-2.1365856134075|-2.1945395693932||-2.2594883624883|-2.3126452900379|-2.3126452900379|-2.3126452900379|-2.3393625635299|-2.3393625635299|-2.3393625635299|-2.3854028669103|-2.4671143786889|2.1231056279643|2.1231056279643|2.1231056279643|2.1231056279643|2.1231056279643||1.9673394568213|1.8531549117574|1.8285055316829|1.7841427754649|1.7841427754649|1.6618252872635||-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.0029598294038|-2.1305109260633|-2.1716788342876|1.8972894747278|1.8972894747278|1.8972894747278|||1.8972894747278|1.8972894747278|1.8972894747278|1.8972894747278|1.8972894747278|1.8972894747278|1.871988358235|-2.3324623702308||-2.3324623702308|-2.3324623702308|-2.3324623702308|-2.3324623702308|-2.3710692655533|-2.4800770427882|-2.5273077384299|-2.6081197146647
10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP||||||||58.08219196652|58.08219196652|58.08219196652|58.08219196652|-60.631948779009|-60.631948779009|-60.631948779009|-60.631948779009|-60.631948779009|-60.631948779009|-60.631948779009|-60.631948779009|-60.631948779009|-61.235498558573|-61.475923204486|-61.475923204486|-61.696817598304|-61.696817598304|-61.940908230632|-62.082586933536|-62.082586933536|-62.082586933536|-62.082586933536|-62.082586933536|-62.082586933536|-62.082586933536|-62.082586933536|-62.082586933536|-62.082586933536||-62.082586933536|-62.082586933536|-62.082586933536|-62.082586933536||-62.082586933536|-62.130653674252|-62.429699581357|-62.429699581357|-62.429699581357|-62.490371996351|-62.490371996351|-62.894857095555|60.67362150711|60.67362150711|60.67362150711|60.67362150711|60.67362150711|60.67362150711|60.67362150711|60.67362150711|60.67362150711|60.67362150711|60.67362150711|60.67362150711|60.67362150711|60.67362150711|60.67362150711|60.67362150711|60.67362150711|60.67362150711|60.67362150711|60.67362150711|60.337358628844|-62.807791517565|-62.807791517565|-62.807791517565|-62.807791517565|-62.807791517565|-62.807791517565|-62.807791517565|-62.892951869167|-62.892951869167|-63.147723832833|-63.164137803965|-63.361361910374|-63.361361910374|-63.361361910374||-63.361361910374|-63.361361910374|-63.361361910374|-63.361361910374|-63.361361910374|-63.361361910374|-63.707069637015||-64.102298579431||-64.685886420383|-64.824124964358|-64.824124964358||-64.824124964358|-64.849030026994|-65.093366739046|-65.360013894583||-65.360013894583|-65.360013894583|-65.360013894583|-65.416682062706|-65.918534607977|-66.342817884121|-67.085332151063|-67.085332151063|-67.085332151063|-67.085332151063|-67.111478006186|-67.163882378558|64.160179899797|64.160179899797|64.100198956181|63.661329291319|62.879257226493|62.132506927413|61.954321542203|61.954321542203|61.954321542203|61.954321542203|61.954321542203|61.954321542203|61.954321542203|61.954321542203|61.446474195735|61.446474195735|61.446474195735|61.446474195735|61.446474195735|61.446474195735|61.341647110326|61.341647110326|61.341647110326|61.341647110326|61.341647110326|61.341647110326|61.341647110326|61.341647110326|61.341647110326|61.341647110326|61.341647110326|61.341647110326|61.341647110326|61.341647110326|61.341647110326|61.341647110326|61.341647110326|61.341647110326|61.329610782578|60.818261862561|60.818261862561|60.818261862561|60.818261862561|60.818261862561|60.818261862561|60.818261862561|60.818261862561|60.818261862561|60.818261862561|60.818261862561|-64.345131724725|-64.345131724725|-64.345131724725|-64.345131724725|-64.345131724725|-64.345131724725|-64.345131724725|-64.345131724725|-66.122368328714|-67.719298990726|-68.738642255171|-68.738642255171|-69.320711921436|-69.767459470676|-70.452731643172|-70.747480959861|-71.169420236977|-71.454841795566|-71.454841795566|-71.45537968808|-71.828201518385|68.637362096342|68.637362096342||68.637362096342|68.637362096342|68.637362096342|68.440759391332|68.440759391332|68.440759391332|68.34245755127|68.34245755127|68.34245755127|68.34245755127|68.148676338772|68.148676338772|68.148676338772|68.148676338772|67.49852502675|67.420588364548|66.900654755639|66.490310999845|66.490310999845|66.260941214248||66.260941214248|66.260941214248|66.260941214248|66.228822808447|65.837581745985|65.487438165388|65.487438165388|65.487438165388|65.487438165388|65.291595418411|64.412883713463|-70.354662118235|-70.354662118235|-70.354662118235|-70.354662118235|-70.354662118235|-70.898968337836|-70.898968337836|||70.088944727172|70.088944727172|70.088944727172|70.088944727172|70.088944727172|70.088944727172|69.643543539373|69.643543539373|69.643543539373|69.187268903883|68.808362982194|68.808362982194|68.331508660229|-70.194884264754|-70.194884264754|-70.194884264754|-70.194884264754|-70.5832050777|-70.714672562868|68.445492074706
10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP|1228.8657079675|1228.8657079675|1228.8657079675|1228.8657079675|1228.8657079675|1228.8657079675|1228.8657079675|1223.1916269818|1223.1916269818|1189.9573578877|1158.5637309864|1136.3152444445|1116.271404877|1116.271404877|1113.86897843|1113.86897843|1073.9155098875|1051.3894798447|1049.8784350381||1049.8784350381|1049.8784350381|1049.8784350381|1049.8784350381|1049.8784350381|1049.8784350381||1049.8784350381|1049.8784350381|1049.8784350381|1049.8784350381|1049.8784350381|1049.8784350381|1049.8784350381|1049.8784350381|1042.2122817552|1042.2122817552|1039.6803130613|1032.6029348951|1032.6029348951|1032.6029348951||1032.6029348951|1032.6029348951|1032.6029348951|1032.6029348951|1032.6029348951|1030.8956290137|1030.8956290137|1030.8956290137|1030.8956290137|1030.8956290137|1030.8956290137|1030.8956290137|1030.8956290137|1030.8956290137|1030.8956290137|1030.8956290137|1030.8956290137|1030.8956290137|1030.8956290137|1030.8956290137|1030.8956290137|1030.8956290137|1030.8956290137|1030.8956290137|1030.8956290137|1030.8956290137|1030.8956290137|1030.8956290137|1030.8956290137|1030.8956290137|1030.8956290137|1011.1746722665|1011.1746722665|1011.1746722665|1011.1746722665||1011.1746722665|1011.1746722665|1011.1746722665|992.546890626|-1079.4853967498|-1079.4853967498|-1079.4853967498|-1079.4853967498|-1079.4853967498||-1079.4853967498|-1079.4853967498|-1079.4853967498|-1079.4853967498|-1079.4853967498|-1079.4853967498|-1079.4853967498|-1079.4853967498|-1079.4853967498|-1079.4853967498|-1079.4853967498|-1079.4853967498|-1079.4853967498||-1079.4853967498|-1079.4853967498|-1079.4853967498|980.82683013046|980.82683013046|980.82683013046|980.82683013046|980.82683013046|978.3159711953|974.27489194998|974.27489194998|955.13323497914|938.48137219905|-992.9086146168|-992.9086146168|-992.9086146168|-992.9086146168|-992.9086146168|-992.9086146168|-992.9086146168|-992.9086146168|-992.9086146168|-992.9086146168|-992.9086146168|-992.9086146168||-992.9086146168|-992.9086146168|-992.9086146168|-992.9086146168|-992.9086146168|-992.9086146168|-992.9086146168||-992.9086146168|-992.9086146168|-992.9086146168|-992.9086146168|-992.9086146168|-992.9086146168|-992.9086146168|-998.76789631359|-1001.8004227161|-1004.2754669718|-1009.4588793177|-1015.2659044612|-1015.2659044612|-1018.2898782479|944.00148101434|944.00148101434|944.00148101434|944.00148101434|944.00148101434|944.00148101434|944.00148101434|944.00148101434|944.00148101434|944.00148101434|944.00148101434|944.00148101434|944.00148101434|944.00148101434|944.00148101434|932.66552157518|925.55891286131|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|910.76383276126|908.29312038578|895.67291153976|885.59491188337|865.02504156416|865.02504156416|865.02504156416|865.02504156416|865.02504156416|865.02504156416|865.02504156416|865.02504156416|865.02504156416|865.02504156416|865.02504156416|839.81350550115|-939.36389177021|-939.36389177021|-939.36389177021|-939.36389177021|-939.36389177021|-939.36389177021|-939.36389177021|-939.36389177021|-939.36389177021|-939.36389177021||-939.36389177021|-939.36389177021|-939.36389177021|-939.36389177021|-939.36389177021|-939.36389177021|-939.36389177021|-939.36389177021||-939.36389177021|-939.36389177021|-939.36389177021||-939.36389177021||-939.36389177021|-939.36389177021|-939.36389177021|876.85549370885|876.85549370885|876.85549370885|876.85549370885||876.85549370885|876.85549370885|876.85549370885|876.85549370885|876.85549370885|866.3046339191|866.3046339191|835.78849433937|822.56220440377|816.3746681689||812.19964011496|811.21348426945|804.5774435365|804.5774435365|798.83051451972|-903.71745261435
10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP|-583.33853548119|-593.98724469156|-602.60249274539|-606.33609626875|-609.40678922982|-626.43532204463|-634.70528281219|-634.70528281219|-634.70528281219|-634.70528281219|-634.70528281219|-642.00311376388|-642.00311376388|-642.00311376388|-642.00311376388|-642.00311376388|-642.00311376388|-642.00311376388|-642.00311376388||-661.49837615568|-661.49837615568|-661.49837615568|-674.82043761764|-687.65605332624|-699.36226248488||-700.73861074166|644.23420117257|644.23420117257|644.23420117257|644.23420117257|644.23420117257|644.23420117257|644.23420117257|643.2794397126|643.2794397126|643.2794397126|643.2794397126|643.2794397126|643.2794397126||643.2794397126|643.2794397126|643.2794397126|643.2794397126|643.2794397126|643.2794397126|643.2794397126|643.2794397126|643.2794397126|643.2794397126|643.2794397126|643.2794397126|643.2794397126|643.2794397126|643.2794397126|-713.7832847393|-713.7832847393|-713.7832847393|-713.7832847393|-713.7832847393|-713.7832847393|-713.7832847393|-713.7832847393|-729.5869646734|-729.5869646734|-729.5869646734|-729.5869646734|-729.5869646734|-729.5869646734|-729.5869646734|-729.5869646734|-729.5869646734|-743.54661588603|-755.6295881264|-765.69397460008||-769.47125883486|-769.47125883486|-775.66842932882|-775.66842932882|-775.66842932882|-775.66842932882|-775.66842932882|-776.77601427703|-778.89525269683||-778.89525269683|-778.89525269683|-790.64470555182|-795.72191404629|-797.02435911285|-809.44929671936|-819.5881128913|-825.45345673361|-835.14273309485|-849.45856316637|-852.40121791706|-857.84857207256|-862.67530752314||-862.67530752314|-862.67530752314|-870.41425838618|-880.73250050178|-890.49722549243|-898.98023427111|-901.25581585679|-907.97036315901|-911.78025056814|-911.78025056814|-911.78025056814|-911.78025056814|-911.78025056814|-911.78025056814|-911.78025056814|-911.78025056814|-911.78025056814|-911.78025056814|-911.78025056814|-911.78025056814|-911.78025056814|-911.78025056814|-911.78025056814|-915.77995698215|-915.77995698215||-920.26102112785|-920.26102112785|-920.26102112785|-920.26102112785|-920.26102112785|-920.26102112785|-920.26102112785||-920.26102112785|-920.26102112785|-920.26102112785|-920.26102112785|-927.60111966679|-930.85682133116|-939.38156547563|-939.38156547563|-943.89339998052|-960.35932178282|-967.04925727605|-976.44350263513|-976.44350263513|-987.43725227688|-997.37472475208|-1008.949706376|-1012.671874272|-1020.5965228998|-1028.1127815206|-1057.6754681679|-1057.6754681679|-1057.6754681679|-1057.6754681679|-1057.6754681679|-1073.1449632746|-1081.7499612285|-1089.4054948438|-1091.3505674588|-1095.2363455206|-1095.2363455206|-1095.2363455206|-1095.2363455206|-1095.2363455206|-1095.2363455206|-1095.2363455206|-1095.2363455206|-1095.2363455206|-1101.7820254862|971.99980422145|971.99980422145|971.99980422145|971.99980422145|971.99980422145|971.99980422145|971.99980422145|971.99980422145|957.08187354355|957.08187354355|957.08187354355|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036||-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036|-1024.6786547036||-1024.6786547036|-1024.6786547036|-1024.6786547036||-1024.6786547036||-1024.6786547036|-1024.6786547036|-1024.6786547036|-1059.1878394929|-1059.1878394929|-1059.1878394929|-1059.1878394929||-1059.1878394929|-1063.5219997875|-1063.5219997875|-1063.5219997875|-1063.5219997875|-1063.5219997875|-1063.5219997875|-1063.5219997875|-1063.5219997875|-1078.9327863578||-1091.3058588112|-1096.3176364992|-1096.7146975252|-1096.7146975252|-1096.7146975252|-1096.7146975252
10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP|-0.55083349786884||||-0.55759277435018|-0.55871951244697|-0.55871951244697|-0.55871951244697|-0.55871951244697|-0.55871951244697|-0.55871951244697|-0.55871951244697|-0.55871951244697|-0.55871951244697|-0.55871951244697|-0.55871951244697|-0.55871951244697|-0.55871951244697|-0.55871951244697|-0.55871951244697|-0.55871951244697|-0.55871951244697|-0.55871951244697|-0.55871951244697|-0.55871951244697|-0.55871951244697|-0.56214329329024|-0.56214329329024|-0.56214329329024|-0.56214329329024|-0.56214329329024|-0.56214329329024|-0.56214329329024|-0.56214329329024|-0.56214329329024|-0.56214329329024||-0.56214329329024|-0.56214329329024|-0.56214329329024|||-0.56214329329024|-0.56214329329024|-0.56214329329024|-0.56214329329024|-0.56214329329024|-0.56214329329024|-0.56214329329024|-0.56214329329024|-0.56214329329024|-0.56214329329024|-0.56214329329024|-0.56214329329024|-0.56214329329024|-0.56214329329024|-0.56214329329024|-0.56293699837271|-0.5638188929088|-0.56479877572668|-0.56588753441321|-0.56709726628713|-0.56843817627485|-0.56843817627485|-0.56843817627485|-0.56843817627485|-0.57215353290301|-0.57405948683135|-0.5761772134184|-0.58018893394594|-0.58018893394594|-0.58018893394594|-0.58018893394594|-0.58018893394594|-0.58018893394594|-0.58018893394594|-0.58018893394594|-0.58018893394594|-0.58018893394594|-0.58018893394594|-0.58018893394594|-0.58018893394594||-0.58018893394594|-0.58187657698133|-0.58201879591848|-0.58201879591848|-0.58201879591848|-0.58201879591848|-0.58347996298061|-0.58347996298061|-0.58605614023262|-0.58605614023262|-0.58605614023262|-0.58820855406979|-0.58820855406979|-0.58820855406979|-0.58820855406979||-0.58820855406979|-0.58820855406979|-0.58820855406979||-0.58820855406979|-0.58820855406979|0.53503367879957|0.53503367879957|0.53503367879957|0.53503367879957|0.53503367879957|0.53503367879957|0.53503367879957|0.53503367879957|0.53503367879957|0.53503367879957|0.53503367879957|0.53503367879957|0.53368039404217|0.53368039404217|0.53368039404217|0.53368039404217|0.53368039404217|0.53368039404217|0.53368039404217|0.53368039404217|0.53368039404217|0.53368039404217|0.53368039404217|0.53368039404217|0.53294428298139|0.53294428298139|0.53294428298139|0.53294428298139|0.53294428298139|0.53294428298139|0.53294428298139|0.53294428298139|0.52827141361395|0.52646896727227|0.52646896727227|0.52646896727227|0.52646896727227|0.52646896727227|0.52646896727227|0.52646896727227|0.52646896727227|0.52646896727227|0.52646896727227|0.52646896727227|0.52646896727227|0.52329885173002|0.51977653092983|0.50752947271801|0.50701516201882|0.50701516201882|0.50701516201882|0.50701516201882|0.50701516201882|0.50701516201882|0.50701516201882|0.50701516201882|0.50446131749051|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555||-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56490751222555|-0.56527095850201|-0.56527095850201|-0.56527095850201|-0.57252328722446|-0.57526532938243|-0.57526532938243|-0.57526532938243|-0.57526532938243|-0.57526532938243|-0.57526532938243|-0.57526532938243|-0.57526532938243|-0.57526532938243||-0.57526532938243||-0.57526532938243|-0.57526532938243|-0.57526532938243|-0.57526532938243|-0.57526532938243|-0.57526532938243|-0.57526532938243|||-0.57526532938243|-0.57526532938243|-0.59446149656244|-0.60501415541962|-0.60501415541962|-0.60520263538923|-0.60520263538923|-0.61189179868793|-0.64043532313347||-0.65110751079751|-0.65110751079751|-0.65110751079751|-0.65110751079751|-0.65110751079751|-0.65623054887667|-0.65970059330612|-0.66355619822774|-0.6678402036962|-0.67260020977226|-0.68455579552349|-0.68506197105179|-0.6859406826468|-0.6859406826468|-0.69579062863403|-0.69579062863403|-0.69579062863403|-0.69579062863403|-0.69579062863403|-0.69579062863403|-0.69579062863403
10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP|-0.72880052097578||||-0.72880052097578|-0.72880052097578|-0.72880052097578|-0.72880052097578|-0.72880052097578|-0.72880052097578|-0.72880052097578|-0.72894448772242|-0.72894448772242|-0.72894448772242|-0.73080509891845|-0.73080509891845|-0.73080509891845|-0.73080509891845|-0.73080509891845|-0.73625739518554|-0.73625739518554|-0.73625739518554|-0.73625739518554|-0.73625739518554|-0.73625739518554|-0.73625739518554|-0.73625739518554|-0.73625739518554|-0.73625739518554|-0.73625739518554|-0.73625739518554|-0.73625739518554|-0.73625739518554|-0.73625739518554|-0.73625739518554|-0.73625739518554||-0.73625739518554|-0.73896910784653|-0.73896910784653|||-0.73896910784653|-0.73896910784653|-0.73896910784653|-0.73896910784653|-0.73896910784653|-0.73896910784653|-0.73896910784653|-0.74274345501718|-0.74767277281711|-0.74767277281711|-0.74767277281711|-0.75630310885586|-0.75978121285613|-0.76142355275348|-0.76324837486164|-0.76527595498183|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897||-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.76675664802897|-0.77515313572337|-0.77515313572337|-0.77515313572337||-0.79072570741894|-0.79144370537965|-0.79144370537965||-0.79144370537965|-0.79144370537965|-0.79144370537965|-0.79271521482168|-0.79912802812455|-0.80903113812205|-0.81345778625374|-0.81345778625374|-0.81345778625374|-0.81345778625374|-0.81345778625374|-0.81345778625374|-0.81345778625374|-0.81345778625374|-0.81345778625374|-0.81345778625374|-0.81345778625374|-0.81345778625374|-0.81884198631583|-0.82815776098369|-0.84239750690591|0.7576836396076|0.7576836396076|0.7576836396076|0.7576836396076|0.7576836396076|0.7576836396076|0.74780919964502|0.74780919964502|0.74780919964502|0.74780919964502|0.74534358045999|0.71604144562841|0.71604144562841|0.70639770330078|0.70639770330078|0.70639770330078|0.70639770330078|0.70639770330078|0.70639770330078|0.70639770330078|0.70639770330078|0.70639770330078|0.70639770330078|0.70639770330078|0.70639770330078|0.70639770330078|0.70639770330078|0.70433079535306|0.69925645583802|0.69395416445438|0.69395416445438|0.69395416445438|0.69395416445438|0.69395416445438|0.69395416445438|0.69395416445438|0.6816157076856|0.6656841441548|0.64340072144699|0.64340072144699|0.64340072144699|0.64266745767804|0.64240827518274|0.63633568535083||0.63633568535083|0.63633568535083|0.63633568535083|0.63633568535083|0.63633568535083|0.63633568535083|0.63633568535083|0.62375956805|0.62375956805|0.62375956805|0.62375956805|0.61062909462139|0.61062909462139|0.60923343428472|0.60923343428472|0.60692603200122|0.59658445152358|-0.65868317447675|-0.65868317447675|-0.65868317447675|-0.65868317447675|-0.67425676855384|-0.67425676855384|-0.67425676855384|-0.67861863278613|-0.68124292849683|-0.68915880785147|-0.69406534417646|-0.70062816125571|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287||-0.70566605555287||-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|||-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.70566605555287|-0.72185119575119||0.65861689486264|0.65861689486264|0.65861689486264|0.65861689486264|0.65861689486264|0.65861689486264|0.65861689486264|0.65861689486264|0.65861689486264|0.65861689486264|0.65861689486264|0.65346323492525|0.65131187581264|0.65131187581264|0.65131187581264|0.65131187581264|0.65131187581264|0.65131187581264|0.65131187581264|0.65131187581264|0.64819242821848
10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP||||||||139.54794724278|139.54794724278|139.54794724278|139.54794724278|139.54794724278|139.54794724278|139.54794724278|139.54794724278|139.54794724278|139.54794724278|139.54794724278|139.54794724278|139.54794724278|139.54794724278|139.54794724278|138.71994138086|138.51123646209|138.51123646209|138.51123646209|136.39350180505|136.39350180505|135.38166867228|-141.6338318892|-141.6338318892|-141.6338318892|-141.6338318892|-141.6338318892|-141.6338318892|-141.6338318892||-142.12092432133|-143.52324924592|-145.58138805103|134.42589350637||134.42589350637|134.42589350637|134.42589350637|134.42589350637|134.42589350637|134.42589350637|134.42589350637|134.42589350637|134.42589350637|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126||132.73515143126|132.73515143126|132.73515143126|132.73515143126|132.73515143126|130.3446127014|130.0643366684|130.0643366684|129.44627800878||129.44627800878|129.44627800878|129.37879982684||129.37879982684|129.37879982684|129.37879982684|129.37879982684||129.37879982684|129.05977758538|128.2623072166|128.2623072166|128.2623072166|128.2623072166|128.2623072166|128.2623072166|128.2623072166|128.2623072166|128.2623072166|128.2623072166|128.2623072166|128.2623072166|128.2623072166|128.2623072166|128.2623072166|128.2623072166|128.2623072166|128.2623072166|128.2623072166|128.2623072166|128.2623072166|128.2623072166|128.2623072166|128.2623072166|128.2623072166|126.70811912956|125.37013236618|122.2168137402|119.99090415577|119.29544906197|118.46716562441|118.18573958268|-123.36372098025|-123.36372098025|-123.36372098025|-123.36372098025|-123.36372098025|-123.36372098025|-123.36372098025|-124.57080108917|-125.80089009908|-126.38987788787|-127.40108381218|-127.40108381218|118.71739371143|118.71739371143|118.71739371143|118.71739371143|118.71739371143|118.71739371143|118.71739371143|118.71739371143|118.71739371143|118.71739371143|118.71739371143|118.71739371143|116.99585718882|116.99585718882|116.99585718882|116.99585718882|116.99585718882|116.67389776397|116.67389776397|113.58210862664|110.39678736293|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977||107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.83512500977|107.77143348392|107.77143348392|107.77143348392|106.32937053768|102.89374504187|102.71527226874|102.66082996141|102.66082996141|102.26203329046|98.800233638865|98.800233638865|98.800233638865|98.800233638865|95.461369183971||-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|-100.34333275424|||-103.63948172386|-103.63948172386|-103.63948172386|99.167907867286|99.167907867286|99.167907867286|99.167907867286|99.167907867286|99.167907867286|99.167907867286|99.167907867286|99.167907867286|99.167907867286|99.167907867286|99.167907867286|99.167907867286|98.938775144797|98.938775144797|98.8719836827|98.8719836827
10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP|62120.862476233|62120.862476233||||62120.862476233|62120.862476233|56123.180529148|54909.089476831|54254.543863145|53333.387485365|53333.387485365|-58767.78497434|-58767.78497434|-58767.78497434|-58767.78497434|-58767.78497434|-58767.78497434|-58767.78497434|-58767.78497434|-58767.78497434|-58767.78497434|-58767.78497434|-58767.78497434|-58767.78497434|-58767.78497434|-58767.78497434|-58767.78497434|-58767.78497434|-58767.78497434|-58767.78497434|-58767.78497434|-58767.78497434|-59009.662270894|-59009.662270894|-59009.662270894|||-59009.662270894|-59009.662270894|-59538.513634327||-60015.015149252|-60366.683499169|-60550.226542184|-60550.226542184|-61033.585046871|-61237.316718746|-61341.463020828|-62129.403356476|-62487.601421105|-62487.601421105|-62487.601421105|-62487.601421105|-62487.601421105|-62487.601421105|-62487.601421105|-62487.601421105|-62487.601421105|-62487.601421105|-62487.601421105|-62487.601421105|-62487.601421105|-62487.601421105|-63891.779356783|-64229.75484087|-64699.727600967|-65121.91955663|-66424.355062922|-67965.950069913|-69239.944522126|-70638.827246807|-73431.126026796|-73431.126026796|-73431.126026796|-73431.126026796|-73431.126026796|-73431.126026796|-74735.769584082|-74735.769584082|-74735.769584082|-75523.077315647|-76114.530350719|-76546.612278078|-76546.612278078|-76546.612278078|-76614.160191533|-76614.160191533|-76614.160191533|-76614.160191533|-76614.160191533|-76614.160191533|-76614.160191533|-76614.160191533|-76614.160191533|-77584.148384609||||-77584.148384609||-78165.720427343|-78389.689363715|-78457.641189771|-78457.641189771|-79358.490210857|-80987.211345397|-82146.901494885|-82757.66832765|-83164.075919612|-84148.973244013|-84871.081382237|-85346.909798236|-85346.909798236|-85346.909798236|-85346.909798236|-85346.909798236|-85346.909798236|-85346.909798236|-85346.909798236|-85346.909798236|-85346.909798236|-85346.909798236|-85346.909798236|-85346.909798236|-85346.909798236|-85346.909798236|-85346.909798236|-85346.909798236|-85346.909798236|-85346.909798236|-86441.010886928|-86951.123207698|-90190.136897443|-92516.818774936||-94068.687527707|-99110.108058897|80765.678922577|80765.678922577|80765.678922577|80765.678922577|80765.678922577|79406.309913974|77484.788793305|77374.430609018|77374.430609018|77183.247665455|77183.247665455|77142.030627876|77142.030627876|77142.030627876|77142.030627876|77142.030627876|75424.478475418|71643.864972687|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-77857.412446289|-78544.953637394|-78544.953637394|-78727.726263772|-78729.291683669|-78729.291683669|-79072.347988572|-79072.347988572|-79072.347988572|-79413.719987302|71129.856010673|71129.856010673|71129.856010673|71129.856010673||71129.856010673|71129.856010673||71129.856010673|71129.856010673|71129.856010673|71129.856010673|71129.856010673|70605.395567415|70415.730135206|70415.730135206|70415.730135206|70415.730135206|70415.730135206|70415.730135206|70415.730135206|70415.730135206|70223.033483562|69110.535164891|69110.535164891|68500.594627657|67783.99403073|||66126.660034144||65353.901276721|65353.901276721|64298.779196357|64270.86577373|64200.961970811|-72493.723467066|-72493.723467066|-72493.723467066|-72493.723467066|-72493.723467066|-72493.723467066|-72493.723467066|-72493.723467066|-72493.723467066|-72493.723467066|-72493.723467066|-74413.238848229|-74413.238848229|-77625.820942477|-80484.245491641|-80758.910139425|-80758.910139425|-80758.910139425|-82693.23348825|-84195.349985494|-84195.349985494|-85000.388872771|-86494.876525301|-87144.307250335|-88643.674722594|-90174.725271049|-90174.725271049|-90174.725271049|-91016.361412276|-91361.313517628|-91361.313517628|-91361.313517628|-91361.313517628|-91361.313517628|-91361.313517628
10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP|0.098774589802652||||0.095325086513863|-0.11382341320513|-0.11382341320513|-0.11382341320513|-0.11382341320513|-0.11382341320513|-0.11382341320513|-0.11382341320513|-0.11382341320513|-0.11382341320513|-0.11382341320513|-0.11382341320513|-0.11382341320513|-0.11382341320513|-0.11382341320513|-0.11382341320513|-0.11382341320513|-0.11382341320513|-0.11382341320513|-0.11382341320513|-0.12052601918246|-0.12136224085716|-0.12450143464756|-0.12450143464756|-0.12450143464756|-0.12450143464756|-0.12450143464756|-0.12450143464756|-0.12594603863968|-0.12827337414703|-0.12929338253481|-0.12929338253481||-0.12929338253481|-0.13310376140192|-0.13989306691306|||-0.14504785218191|-0.15016401629147|-0.15016401629147|-0.15083607154733|-0.15083607154733|-0.15083607154733|-0.15083607154733|-0.15083607154733|-0.15330996983883|-0.15330996983883|-0.15596909279732|-0.15596909279732|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428||0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428||0.14131069125428|0.14131069125428|0.14131069125428||0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.14131069125428|0.13887299135983|0.13887299135983|0.13887299135983|0.13887299135983|0.13887299135983|0.13887299135983|0.13887299135983|0.13887299135983|0.13887299135983|0.13523489966193|0.13523489966193|0.13523489966193|0.13523489966193|0.13523489966193|0.13523489966193|0.13443594640601|0.13443594640601|0.13443594640601|0.13443594640601|0.13443594640601|0.13443594640601|0.13333257846937|0.13333257846937|0.13333257846937|0.12945400899576|0.12945400899576|0.12945400899576|0.12945400899576|0.12564691715312|0.12564691715312|0.12364434754862|0.12364434754862|0.10721593853516|0.10642814086704|0.10642814086704|0.10642814086704|0.10642814086704|0.10642814086704|0.10642814086704|0.095264322468675||0.095264322468675|0.095264322468675|0.095264322468675|0.095264322468675|0.095264322468675|0.095264322468675|0.094849245591337|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.093859581117413|0.092343977578906|0.080104420707656|0.077393800021353|-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847||-0.09662925004847||-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847|||-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847||-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.09662925004847|-0.10275471955413|-0.10567191449994|-0.10699152792217|-0.10699152792217|-0.10699152792217|-0.10699152792217|-0.10699152792217|-0.10699152792217|-0.10887947879701|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329|-0.11077433498329
10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP|14.596645785552||||14.596645785552|14.596645785552|14.596645785552|14.553495620337|14.436661268436|14.381846296747|-15.335383595582|-15.335383595582|-15.335383595582|-15.335383595582|-15.335383595582|-15.335383595582|-15.335383595582|-15.335383595582|-15.335383595582|-15.335383595582|-15.335383595582|-15.335383595582|-15.335383595582|-15.335383595582|-15.335383595582|-15.335383595582|-15.335383595582|-15.335383595582|-15.335383595582|-15.335383595582|-15.335383595582|-15.335383595582|-15.335383595582|-15.335383595582|-15.335383595582|-15.335383595582||-15.3626489524|-15.499054048233|-15.51617076416|||-15.694331983925|-15.694331983925|-15.694331983925|-15.694331983925|-15.694331983925|-15.694331983925|-15.694331983925|-15.694331983925|-15.694331983925|-15.694331983925|-15.694331983925|-15.975924496519|14.881221421779|14.881221421779|14.881221421779|14.881221421779|14.881221421779|14.881221421779|14.881221421779|14.881221421779|14.881221421779|14.881221421779|14.881221421779|14.881221421779|14.881221421779|14.838023857078|14.48613734135|14.206959399287|14.206959399287|14.100510765782|13.872789358288|13.66198833694|13.471098033477|-14.132869833086|-14.132869833086|-14.132869833086|-14.132869833086|-14.132869833086|-14.132869833086|-14.132869833086||-14.132869833086|-14.132869833086|-14.132869833086|-14.132869833086|-14.132869833086|-14.132869833086|-14.132869833086|-14.132869833086|-14.132869833086|-14.132869833086|-14.132869833086|-14.132869833086|-14.179437024568|-14.179437024568|-14.179437024568||-14.311040886215|-14.42837832589|-14.457155393292||-14.457155393292|-14.457155393292|-14.457155393292|-14.624061609561|-14.872845730577|-14.888316733331|-14.888316733331|-14.888316733331|-14.888316733331|-14.888316733331|-14.888316733331|-14.888316733331|-14.888316733331|-14.888316733331|-14.888316733331|-14.888316733331|-14.888316733331|-14.888316733331|-14.888316733331|-14.960352746083|-15.057058324895|-15.33006439218|14.326168303417|14.326168303417|14.326168303417|14.326168303417|14.307235829508|14.307235829508|14.307235829508|14.307235829508|14.307235829508|14.307235829508|14.307235829508|14.307235829508|14.307235829508|14.129150779685|14.042887169863|14.042887169863|14.042887169863|14.042887169863|14.042887169863|14.042887169863|14.042887169863|14.042887169863|14.042887169863|14.036889494021|14.036889494021|14.036889494021|14.036889494021|13.888766223148|13.803073492266|13.540081914505|13.337667654913|13.337667654913|13.337667654913|13.337667654913|13.337667654913|13.139630316542|12.988460757251|12.988460757251|12.988460757251|12.988460757251|12.988460757251|12.942734429036|12.809410599686||12.809410599686|12.809410599686|12.809410599686|12.603789148305|12.516432136931|12.462319979073|12.462319979073|12.462319979073|12.462319979073|12.19368938274|11.926321229083|-12.664599951005|-12.664599951005|-12.664599951005|-12.664599951005|-12.664599951005|-12.664599951005|-12.664599951005|-12.664599951005|12.083621852879|12.083621852879|12.083621852879|12.039579834413|11.968148497003|11.968148497003|11.968148497003|11.960670461895|11.960670461895|11.960670461895|11.877411408162|11.797093410027|11.797093410027|11.797093410027|11.786770576384|11.701967179937|11.644407577165|11.544897365181|11.489885965551|11.488762448855|11.318625369147||11.277361250007||11.155956851204|11.149952158618|-11.738752840794|-11.738752840794|-11.738752840794|-11.738752840794|-11.738752840794|||-11.738752840794|-11.738752840794|-11.738752840794|-11.738752840794|-11.738752840794|-11.738752840794|-11.738752840794|-11.865280838848|-12.085867956878||11.512007133929|11.512007133929|11.512007133929|11.512007133929|11.512007133929|11.512007133929|11.512007133929|11.512007133929|11.512007133929|11.512007133929|11.512007133929|11.512007133929|11.48667445974|11.326305610123|11.199855980972|11.199855980972|11.199855980972|11.189020089624|11.189020089624|11.189020089624|11.165272023785
10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP|1982.5127731059|1982.5127731059||||1982.5127731059|1982.5127731059|1982.5127731059|1941.4030812288|-2246.5197877513|-2246.5197877513|-2246.5197877513|-2246.5197877513|-2246.5197877513|-2246.5197877513|-2246.5197877513|-2246.5197877513|-2246.5197877513|-2246.5197877513|-2246.5197877513|-2246.5197877513|-2246.5197877513|-2277.2442086125|-2307.5790593929|2070.4384219814|2070.4384219814|2070.4384219814|2070.4384219814|2070.4384219814|2070.4384219814|2070.4384219814|2070.4384219814|2070.4384219814|2070.4384219814|2070.4384219814|2070.4384219814|||2070.4384219814|2070.4384219814|2070.4384219814||2070.4384219814|2070.4384219814|2070.4384219814|2070.4384219814|2070.4384219814|2070.4384219814|2070.4384219814|2036.1940588042|2036.1940588042|2036.1940588042|2036.1940588042|1958.8267320046|1941.1749777835|1941.1749777835|1939.0833086483|1917.5925651648|1876.7695168498|1874.1883520553|1840.7253290395|1840.7253290395|1840.7253290395|1840.7253290395|1840.7253290395|1840.7253290395|1840.7253290395|1840.7253290395|1840.7253290395|1840.7253290395|1840.7253290395|-2051.5193135462|-2051.5193135462|-2051.5193135462|-2051.5193135462|-2051.5193135462|-2051.5193135462|-2051.5193135462|-2051.5193135462|-2051.5193135462|-2098.6325706069|-2120.6473006743|-2146.8858896382|-2163.762099598|-2184.7356662199|-2191.6507402444|-2198.223044716|-2199.6922719067|-2209.2805826008|-2209.2805826008|-2225.0068920998|-2225.0068920998|-2235.0076578886|-2240.2862865429|-2247.2625406032|-2256.9290624731||||-2256.9290624731||-2268.0293180984|-2268.0293180984|-2268.0293180984|-2268.0293180984|-2268.0293180984|-2268.0293180984|-2268.0293180984|-2268.0293180984|-2268.0293180984|-2268.0293180984|-2268.0293180984|-2268.0293180984|-2268.0293180984|-2268.0293180984|-2268.0293180984|-2268.0293180984|-2268.0293180984|-2268.0293180984|-2268.0293180984|-2268.0293180984|-2268.0293180984|-2268.0293180984|-2268.0293180984|-2278.643686776|-2303.3563936869|-2303.3563936869|-2303.3563936869|-2303.3563936869|-2303.3563936869|-2303.3563936869|-2303.3563936869|-2303.3563936869|-2313.5353360938|-2313.5353360938||-2313.5353360938|-2313.5353360938|-2313.5353360938|-2313.5353360938|-2313.5353360938|-2313.5353360938|-2313.5353360938|-2313.5353360938|-2313.5353360938|-2313.5353360938|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2141.7900997263|2123.3778885848|2112.086542872|2068.1517143022||2038.2241270025|2032.7490300028||2022.4989222253|2001.943246917|1970.2091859732|1970.2091859732|1970.2091859732|1970.2091859732|1958.8435399702|1948.2817188867|1948.2817188867|1948.2817188867|1948.2817188867|1948.2817188867|1948.2817188867|1948.2817188867|1938.5461546965|1938.5461546965|1938.5461546965|1938.5461546965|1938.5461546965|||1936.9957274405||-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2082.3249856223|-2084.0802291633|-2084.0802291633|-2088.9879372387|-2088.9879372387|-2121.097708043|-2124.38634227|-2124.7626025222|-2156.6806694691|-2173.2562994101|-2184.1736660112|-2204.6374066791|2071.5993516845|2071.5993516845|2071.5993516845|2071.5993516845|2071.5993516845|2071.5993516845|2071.5993516845|2071.5993516845|2071.5993516845|2071.5993516845|2071.5993516845|2071.5993516845|2071.5993516845
10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP|51826.129835198|51826.129835198||||51826.129835198|51826.129835198|51826.129835198|51826.129835198|51826.129835198|51826.129835198|51826.129835198|51773.477594664|50069.952234017|50069.952234017|50069.952234017|50069.952234017|50069.952234017|49099.946926685|-54066.362240487|-54066.362240487|-54066.362240487|-54240.40248943|-55191.237641271|-55191.237641271|-55606.930712524|51411.131640357|51411.131640357|51411.131640357|51411.131640357|51411.131640357|51411.131640357|51411.131640357|51411.131640357|51411.131640357|51411.131640357|||51411.131640357|51411.131640357|51411.131640357||51411.131640357|51411.131640357|51411.131640357|51411.131640357|51411.131640357|51411.131640357|51411.131640357|51411.131640357|51411.131640357|50690.645697937|50690.645697937|50690.645697937|50690.645697937|50690.645697937|50690.645697937|49745.161886596|49143.409736539|49143.409736539|48034.365584151|48034.365584151|48034.365584151|48034.365584151|48034.365584151|48034.365584151|48034.365584151|48034.365584151|48034.365584151|48034.365584151|48034.365584151|48034.365584151|48034.365584151|48034.365584151|48034.365584151|48034.365584151|48034.365584151|46699.295093501|46201.994548334|44846.66060926|44535.517618138|44535.517618138|44535.517618138|44535.517618138|43392.241797931|-47292.491557106|-47292.491557106|-47292.491557106|-47292.491557106|-47292.491557106|-47292.491557106|-47292.491557106|-47292.491557106|-47292.491557106|-47292.491557106|-48188.879507896||||45273.144260523||45273.144260523|45273.144260523|45273.144260523|45273.144260523|45273.144260523|45273.144260523|45273.144260523|45273.144260523|45267.382511692|44691.536124103|44365.595693447|44057.525547466|44057.525547466|43969.472830518|43568.176333972|43568.176333972|43336.862593303|42960.402881447|42789.336534942|-45612.87298439|-45612.87298439|-45612.87298439|-45612.87298439|-46253.192204878|-46828.546894309|-47040.052104788|-47247.280116431|-47469.200129367|-47702.098925145|-47702.098925145|-47712.467808821|-47712.467808821|-48452.742009801|-48716.935566446||-48754.241440056|-48754.241440056|-48915.823822285|-49048.137580317|-49221.466148539|-49221.466148539|-49336.887720904|-49336.887720904|-49336.887720904|-50099.319689893|47143.104273446|47143.104273446|47143.104273446|47143.104273446|47143.104273446|47143.104273446|47143.104273446|47143.104273446|47143.104273446|47143.104273446|47021.336451914|47021.336451914|47021.336451914|46826.484946571|46728.067835273|46728.067835273|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46085.667793551|46078.519770612|45262.678729151|45262.678729151||44866.865254612|44689.957104459||44689.957104459|44666.619004954|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|44261.210814483|||44261.210814483||44261.210814483|42609.678682759|-46373.091886643|-46373.091886643|-46373.091886643|-46373.091886643|-46373.091886643|-46373.091886643|-46373.091886643|-46373.091886643|-46373.091886643|-46373.091886643|-46373.091886643|-46373.091886643|-46373.091886643|-46373.091886643|-46751.366996865|-46751.366996865|-46751.366996865|-46751.366996865|-46993.185552072|-47218.74759515|-47218.74759515|-48409.719550167|-49219.132833519|-49264.255135009|-49264.255135009|-49264.255135009|-49264.255135009|-49264.255135009|-49264.255135009|-49264.255135009|-49264.255135009|-49264.255135009|-49264.255135009|-49264.255135009|-49264.255135009|-49659.08686876|-50190.379072927|-50685.389942142
10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP||28.229240755393|28.229240755393|28.229240755393|28.229240755393|28.229240755393|28.229240755393|28.229240755393|27.650823332815|27.60591393262|27.37546031508|26.807733827533|26.631370126872|26.264300306272|26.167956222657|26.167956222657||26.167956222657|25.888840637343|25.736346609966|25.736346609966|-27.143643802724|-27.143643802724|-27.143643802724|-27.143643802724|-27.143643802724|-27.143643802724|24.583279292828|24.583279292828|24.583279292828|24.583279292828|-25.914144180104||-25.914144180104|-25.914144180104|-26.14182763396||-26.301474521539|-26.358943400098|-26.358943400098|-26.358943400098|-26.434936242316|-26.608379217104|-26.608379217104|-26.653431251849|-26.653431251849|-26.815479308593|-26.917754630499|-27.176948843458|-27.51049922358|-27.846666795799|-28.036619990755|-28.036619990755|-28.036619990755|-28.036619990755|-28.073466558908|-28.255517610416|-28.427242738787|-28.795269417303|-28.966082329069|-28.966082329069|-28.966082329069|-28.966082329069|-28.966082329069|-28.966082329069|-28.966082329069|-28.97342506439|-29.497139040965|-29.970705024525|-29.970705024525|-29.970705024525|27.900591434571|27.900591434571|27.900591434571|27.900591434571|27.858208937922|27.858208937922|27.858208937922|27.858208937922|27.858208937922|27.858208937922|27.858208937922|27.858208937922|27.858208937922|27.858208937922|27.858208937922|27.858208937922|27.858208937922|27.858208937922|27.858208937922|27.550787178983|27.394207972409|27.037453353539|26.476614938991|25.629016013959|25.482795604974||25.315328369438|25.247689612485|25.247689612485|25.212179262017|25.212179262017|25.212179262017|25.212179262017|25.094088641113|24.742876467115|24.680858130634|24.680858130634|24.680858130634|24.680858130634|24.680858130634|24.680858130634|24.680858130634|24.680858130634|24.680858130634|24.680858130634|24.680858130634|24.680858130634|24.680858130634|24.680858130634|24.680858130634||24.680858130634|24.680858130634|24.680858130634|24.680858130634|24.680858130634|24.680858130634|24.680858130634|24.680858130634|24.44206459807|24.218404375697|23.80156006988|-25.109818760746|-25.109818760746|-25.109818760746|-25.109818760746|-25.109818760746|-25.109818760746|-25.109818760746|-25.109818760746|-25.109818760746|-25.214034806791|-25.214034806791|-25.262815540701|-25.358566446928|-25.358566446928|-25.358566446928|-25.600630305241|-26.191812009757|24.146215305372||24.146215305372|24.146215305372|24.146215305372|24.146215305372|24.146215305372|24.146215305372|24.146215305372|24.146215305372|24.146215305372|24.146215305372|24.146215305372||24.146215305372|24.146215305372||24.146215305372|24.146215305372|24.146215305372|24.146215305372||24.146215305372|24.146215305372|-28.064662823401|-28.064662823401|-28.064662823401|-28.75962584253|-29.857917602811|-30.456625406578|-30.456625406578|28.977521126792|28.977521126792|28.977521126792||||28.977521126792|28.977521126792|28.977521126792|28.977521126792|28.977521126792|28.977521126792|28.977521126792|28.977521126792|28.977521126792|28.760023533554|28.316693026987|27.923547646699|27.693942384915|27.489936436764|26.839588019436|26.839588019436|26.839588019436|26.839588019436|26.839588019436|26.839588019436|26.839588019436|26.839588019436|26.839588019436|26.839588019436||26.839588019436|26.839588019436|26.543986052479|26.528873675627||26.064523953329|26.064523953329|||26.064523953329|26.064523953329|26.064523953329|25.910583039268|-28.446564789412|-28.446564789412|-28.446564789412|-28.446564789412|-28.446564789412|-28.487849257387|26.284036563212|||||26.284036563212|26.284036563212|26.284036563212|26.284036563212|26.284036563212|26.284036563212|26.284036563212|26.284036563212|25.866894021383|25.866894021383|25.866894021383|25.866894021383|25.598688861294|25.598688861294|25.598688861294|24.460765914303
10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP|10.942737077102||||10.942737077102|10.942737077102|10.942737077102|10.942737077102|10.942737077102|10.942737077102|10.942737077102|10.942737077102|10.942737077102|10.942737077102|10.942737077102|10.942737077102|10.942737077102|10.942737077102|10.942737077102|10.739489930187|10.739489930187|10.637211315405|10.578568026503|9.9217420121917|9.4119354377068|-10.858405628704|-10.959894806039|-11.085439105709|-11.228265227962|10.014077178375|10.014077178375|10.014077178375|10.014077178375|10.014077178375|10.014077178375|10.014077178375||10.014077178375|10.014077178375|10.014077178375|||10.014077178375|10.014077178375|10.014077178375|10.014077178375|10.014077178375|10.014077178375|10.014077178375|10.014077178375|9.9923079187518|9.9133565198057|9.9133565198057|9.9133565198057|9.9133565198057|9.9133565198057|9.9133565198057|9.6670633698694|9.2889591748176|9.1493357417162|9.1493357417162|9.1493357417162|9.1493357417162|9.1493357417162|9.1493357417162|9.1493357417162|9.1493357417162|9.1493357417162|9.1493357417162|9.1493357417162|8.9814835386338|-10.018174821523|-10.018174821523|-10.018174821523|-10.018174821523|-10.018174821523|-10.018174821523|-10.018174821523|-10.232971913712|-10.271635593194|-10.418483907667|-10.513577418518||-10.513577418518|-10.513577418518|-10.513577418518|-10.513577418518|-10.71730794398|-10.974231290464|-11.092137259765|-11.092137259765|9.6673109747383|9.6673109747383|9.6673109747383|9.6673109747383|9.6673109747383|9.6673109747383|9.6673109747383||9.6673109747383|9.6673109747383|9.3345553213117||9.3345553213117|9.3345553213117|9.3345553213117|9.3345553213117|9.3345553213117|9.3345553213117|9.3345553213117|9.3345553213117|9.3345553213117|9.3345553213117|9.3345553213117|9.3345553213117|9.3345553213117|9.3345553213117|9.3345553213117|9.3345553213117|9.3345553213117|9.3345553213117|9.3345553213117|9.3345553213117|9.3345553213117|9.3345553213117|9.3345553213117|9.3345553213117|9.3345553213117|-10.392372707204|-10.392372707204|-10.392372707204|-10.392372707204|-10.392372707204|-10.479858720387|-10.619842887018|-10.659269677372|-10.742246299579|-10.742246299579|-10.819262586212|-10.819262586212|-10.819262586212|-10.819262586212|-10.819262586212|-10.819262586212|-10.819262586212|-10.819262586212|-10.819262586212|-10.819262586212|-10.819262586212|-10.819262586212|-10.819262586212|9.529340892491|9.529340892491|9.529340892491|9.529340892491|9.529340892491|9.2737118993173|-10.318878247722|-10.318878247722|-10.318878247722|-10.318878247722|-10.318878247722|-10.318878247722|-10.318878247722|-10.318878247722|-10.318878247722|-10.318878247722|-10.318878247722||-10.318878247722|-10.318878247722|-10.318878247722|-10.349696173077|-10.349696173077|-10.349696173077|-10.369662088161|-10.439624355905|-10.56069432218|-10.588695383627|-10.588695383627|-10.588695383627|-10.809661177087|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.5606492066955|9.4107218875461|8.9274684735993|8.8557635026777|8.8557635026777|8.836620902525|8.836620902525|8.6251347854255|8.3240383813247|8.308646195855|8.308646195855|8.308646195855||8.2362297593398||8.2362297593398|7.7902556060468|7.3613951602153|7.2269694322632|7.2269694322632|6.9288547297635|-8.3805031586395|||-8.3805031586395|-8.3805031586395|-8.3805031586395|-8.3805031586395|-8.3805031586395|-8.3805031586395|-8.3805031586395|-8.7872256226789|-9.0980284685836||7.9178350282814|7.9178350282814|7.9178350282814|7.8456598477484|7.8456598477484|7.689066749692|7.5681069234272|7.5681069234272|7.0237130887742|7.0237130887742|7.0237130887742|6.7485701516199|6.576968057329|6.576968057329|6.576968057329|6.576968057329|6.576968057329|6.576968057329|6.576968057329|6.576968057329|6.576968057329
10464|50122|/equities/astral|MSCI_EEM_SMALLCAP|26036.688510468|26036.688510468|26036.688510468|26036.688510468|26036.688510468|26036.688510468|26036.688510468|26036.688510468|26036.688510468|26036.688510468|26036.688510468|25839.265011631|25833.461124035|25448.969991818|25448.969991818|25448.969991818|25431.685946404|25431.685946404|25431.685946404|25431.685946404|25431.685946404|25431.685946404|25431.685946404|25431.685946404|25431.685946404|25431.685946404|25431.685946404|25431.685946404|25431.685946404|25431.685946404|25431.685946404|25431.685946404|25431.685946404|25431.685946404|25431.685946404|25431.685946404||25431.685946404|25431.685946404|25431.685946404|||25431.685946404|25431.685946404|25431.685946404|25431.685946404|25431.685946404|25221.88388445||25221.88388445|25072.75018443|25072.75018443|25072.75018443|24510.722427145|24211.691585717|24160.768428574|24120.853809527|23638.393121696|23141.069878305|23141.069878305|23141.069878305|23141.069878305|23141.069878305|23141.069878305|22709.299864784|22255.333183093|21995.961156506|21995.961156506|21995.961156506|21463.956840562|21149.675111805|21149.675111805|20746.240878772|20746.240878772|20665.219255147|20665.219255147|20665.219255147|20665.219255147|20665.219255147|20665.219255147|20665.219255147|20665.219255147|20665.219255147|20665.219255147|20390.597845861|20390.597845861|20194.596106001|20194.596106001|19880.390254322|19880.390254322|19828.969449781|19828.969449781|19739.577166423|19725.08574047|19673.761933855|19359.568815395|19334.733367194|19334.733367194|19334.733367194|19334.733367194|19334.733367194|19334.733367194|19334.733367194|19334.733367194|19334.733367194|19334.733367194|19334.733367194||19334.733367194|19334.733367194|19334.733367194|19304.093497994|19304.093497994|19304.093497994|19304.093497994|19304.093497994|19304.093497994|19304.093497994|19304.093497994|19304.093497994|19304.093497994|19304.093497994|19304.093497994|19304.093497994|19304.093497994|19304.093497994|19104.992775549|18815.436417277|18557.707130307|18246.452367008|17895.502630009|17730.050246926|17730.050246926|17730.050246926|17692.333607696|17399.092897439|17119.992108266|17001.769009185|16980.388344874|-18118.36144696|-18118.36144696|-18118.36144696|-18118.36144696|-18216.942999945|-18216.942999945|-18216.942999945|-18218.167640342|-18218.167640342|-18218.167640342|-18218.167640342|-18218.167640342|-18316.651664566|-18316.651664566|-18316.651664566|-18316.651664566|-18316.651664566|-18316.651664566|-18316.651664566|-18680.057405073|-18740.730450081|-18787.983234387|-18787.983234387|-18787.983234387|-18787.983234387|-18867.481371541|-19014.368190601|-19074.964396587|-19074.964396587|-19074.964396587|-19074.964396587|-19137.236611267|-19137.236611267|-19137.236611267|-19137.236611267|-19137.236611267|-19200.752570137|-19200.752570137|-19200.752570137|-19200.752570137||-19567.058411264|17966.895869323|17966.895869323|17966.895869323|17927.68628915|17927.68628915|17927.68628915|17927.68628915|17927.68628915|17927.68628915|17927.68628915|17751.929210167|17652.476900185|17473.529889094|17404.810987883|17223.12331987|17026.117036858|17026.117036858|17026.117036858|16771.691346468|16771.691346468|16771.691346468|16771.691346468|16771.691346468|16771.691346468|16406.601496076|15943.968527961|15943.968527961|15943.968527961|15943.968527961|15943.968527961||15554.131697734|15459.09077526||15223.092208152|15223.092208152|-16728.64951861|-16728.64951861|||-16728.64951861|-16728.64951861|-16728.64951861|-16728.64951861|-16728.64951861|-16728.64951861|-16728.64951861|-16728.64951861|-16728.64951861|-16937.221687344|-17375.850827838|-17375.850827838|-17375.850827838|-17375.850827838|-17375.850827838|-17375.850827838|-17375.850827838|-17375.850827838|-17375.850827838||-17650.523083454|-17650.523083454|-17650.523083454|-17680.525648282|-17696.750720313|-17786.000800348|-17868.500889276|-17891.500988084|-18029.060340307|-18029.060340307|-18029.060340307
10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP|19160.625616725|19003.472907472||||18929.414341635|18856.571490706|18580.079434118|18430.088260131|18325.964691537|18325.964691537|18325.964691537|18098.294101708|18052.687382316|18052.687382316|18052.687382316|17963.899015522|-18886.735264396|-18886.735264396|-18886.735264396|-18886.735264396|-18886.735264396|-18886.735264396|-18886.735264396|-18886.735264396|-18886.735264396|-18886.735264396|-18886.735264396|-18886.735264396|-18886.735264396|-18886.735264396|-19027.483627107|-19115.537363452|-19183.317732657|-19183.317732657|18207.342114187|||18207.342114187|18207.342114187|18207.342114187||18207.342114187|18207.342114187|18207.342114187|18207.342114187|18207.342114187|18207.342114187|18207.342114187|18158.157904652|18068.898647718|18068.898647718|18062.109608576|18040.677342862|17912.419269847|17722.132522052|17609.591691169|17488.43521241|17376.594680455|17374.549644951|17311.481043149|17311.481043149|17288.867825721|17146.451813293|17146.451813293|17146.451813293|17146.451813293|17146.451813293|17146.451813293|17146.451813293|17146.451813293|17146.451813293|16954.390903659|16666.54544851|-17706.548057998|-17706.548057998|-17706.548057998|-17706.548057998|-17706.548057998|-17706.548057998|-17899.497842219|-18028.330935799|-18034.256595333|-18138.618439259|-18252.353821398|-18286.51809751|-18286.51809751|-18286.51809751|-18286.51809751|-18286.51809751|-18291.231958175|-18291.231958175|-18291.231958175|-18354.051800216|-18354.051800216|-18597.835333573||||-18713.150370637||-18760.167078486|-18820.206269735|-18820.206269735|-18860.229188595|-18946.916381301|-18946.916381301|-18946.916381301|-18946.916381301|-18946.916381301|-18946.916381301|-19055.116901937|-19055.116901937|-19055.116901937|-19055.116901937|-19055.116901937|-19055.116901937|-19055.116901937|-19055.116901937|-19066.241002152|-19083.217722406|-19083.217722406|-19083.217722406|-19083.217722406|-19083.217722406|-19083.217722406|-19083.217722406|-19188.575247118|-19376.19471902|-19561.883021133|-19640.981134593|-19643.989055053|-19643.989055053|-19811.654505614|-19896.282784016||-20083.647537795|-20193.497264217|-20506.108071352|-20642.897857058|-20804.886507842|-20925.291888191|-20925.291888191|-20925.291888191|-20925.291888191|-20942.546542434|-21056.024063696|-21056.024063696|-21056.024063696|-21364.471181884|19873.235015279|19873.235015279|19873.235015279|19873.235015279|19873.235015279|19873.235015279|19873.235015279|19873.235015279|19873.235015279|19873.235015279|19567.483350309|19402.759278122|19191.954753468|18964.518704904|18964.518704904|18964.518704904|18964.518704904|18964.518704904|18964.518704904|18964.518704904|18964.518704904|18964.518704904|18964.518704904|18964.518704904|18880.576338782|18862.584820869|18775.927578743|17985.96035283|17985.96035283|17985.96035283|17985.96035283|17985.96035283|17793.778213371|17793.778213371|17643.086903745||17518.985448606|17360.899106455||-18377.024475516|-18377.024475516|-18377.024475516|-18377.024475516|-18377.024475516|-18377.024475516|-18377.024475516|-18377.024475516|-18377.024475516|-18377.024475516|-18377.024475516|17539.01202564|17539.01202564|17539.01202564|17539.01202564|17539.01202564|17539.01202564|17539.01202564|17539.01202564|||17533.903735357||17533.903735357|17352.670817064|17272.41201896|17147.680021066|17072.977801185|16936.086445761|16738.429384179|-17681.016038212|-17681.016038212|-17681.016038212|-17681.016038212|-17681.016038212|-17681.016038212|-17681.016038212|-17681.016038212|-17681.016038212|-17946.128931347|-18094.641881134|-18094.641881134|-18094.641881134|-18319.602090149|-18359.557877944|-18467.842086604|-18617.602318449|-18688.447020499|-18828.021012961|-18828.021012961|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362|-19063.012009362
10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP|-16.026122440741||||-16.026122440741|-16.313469955044|-16.504065595277|-16.504065595277|-16.504065595277|-16.504065595277|-16.504065595277|-16.573961931475|-16.834957818199|-17.320009972344|-17.320009972344|-18.457701232713|-18.457701232713|-18.457701232713|-18.836335158658|-18.854261319187|-19.521401052505|-20.185445181562|-20.401229571945|-20.401229571945|-20.78858868242|16.319975600148|16.319975600148|16.319975600148|16.202750454904|15.47861158689|13.186234604872|-16.859745266991|-16.859745266991|-16.859745266991|-16.859745266991|-16.859745266991||-16.859745266991|-16.859745266991|-16.859745266991|||-16.859745266991|-16.859745266991|-16.859745266991|-16.859745266991|-16.859745266991|-16.859745266991|-16.859745266991|-16.859745266991|-16.859745266991|-16.859745266991|-16.859745266991|-17.270828144371|-17.460991532795|-17.460991532795|-17.460991532795|-17.544991289236|-18.123323478807|-18.407460464684|-18.407460464684|-18.407460464684|-18.797733586858|-19.238459686567|-19.238459686567|-19.238459686567|-19.238459686567|-19.238459686567|-19.238459686567|-19.238459686567|-19.238459686567|-19.238459686567|-19.238459686567|-19.238459686567|-19.238459686567|-19.238459686567|-19.238459686567|-19.238459686567|-19.238459686567|-19.238459686567|-19.238459686567|-19.238459686567||-19.238459686567|-19.238459686567|-19.238459686567|-19.238459686567|-19.71606604714|-19.822813448086|-19.822813448086|-19.822813448086|-19.822813448086|-19.822813448086|-19.822813448086|-19.822813448086|-21.080348898719|17.092070887353|17.092070887353|17.092070887353|17.092070887353|17.092070887353|17.092070887353||16.546188590555|16.289793722954|16.289793722954|16.289793722954|16.147547873221|15.691719435279|14.522466869956|13.909791664423|13.909791664423|13.909791664423|13.909791664423|13.909791664423|13.909791664423|13.909791664423|13.909791664423|13.825899486926|13.825899486926|13.825899486926|12.542111587951|12.068469049513|12.068469049513|12.068469049513|12.068469049513|12.068469049513|12.068469049513|12.068469049513|12.068469049513|12.068469049513|12.068469049513|12.068469049513|12.068469049513|10.688298810389|10.573109746936|9.96901144028|9.4116799978598|9.4116799978598|9.0596450863265|8.8607167731813|8.540240871806|8.3730446099121|8.0822720261502|7.7944336684381|7.7944336684381|7.7944336684381|7.3677039446472|7.3364516218048|7.3364516218048|7.3364516218048|7.3364516218048|7.3364516218048|7.3364516218048|7.3364516218048|7.073279720715|6.8036437897454|6.7368265157022|6.5514739624966|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849||6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.4959462193849|6.124940504432|5.6104893041985|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.5287237092348|-6.6941375119258||-6.7140415093158||-6.7819652111999|-6.7819652111999|-7.0427389179856|-7.1612196207965|-7.1612196207965|-7.1612196207965|-7.1612196207965|||-7.1641625834465|-7.1641625834465|-7.1641625834465|-7.1641625834465|-7.1641625834465|-7.1641625834465|-7.1641625834465|-7.1701805009842|-7.4396449343363||-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-7.7318928229412|-8.2954365133798
10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP|-470.49349406454|-478.00368578902|428.57015010242|428.57015010242|428.57015010242|428.57015010242|428.57015010242|428.57015010242|428.57015010242|428.57015010242|428.57015010242|428.57015010242|428.57015010242|428.57015010242|428.57015010242|428.57015010242|428.57015010242|428.57015010242|428.57015010242||428.57015010242|428.57015010242|428.57015010242|428.57015010242|428.57015010242|428.57015010242||423.13906787639|419.42396125534|418.91583626265|418.91583626265|418.91583626265|414.01205521154|410.18004778278|408.48894096362|400.70160310519|399.27565732244|399.27565732244|399.27565732244|399.27565732244|392.97279394152||392.97279394152|392.97279394152|392.97279394152|385.12809454603|381.47010132121|375.19179043557|-421.00692714219|-421.00692714219|-421.00692714219|-421.00692714219|-421.00692714219|-421.00692714219|-421.00692714219|-421.00692714219|-421.00692714219|-421.00692714219|379.96039888008|379.96039888008|379.96039888008|379.96039888008|379.96039888008|379.96039888008|379.96039888008|379.96039888008|379.96039888008|379.96039888008|378.28008357692|378.28008357692|378.28008357692|378.28008357692|378.28008357692|378.28008357692|378.28008357692|378.28008357692|378.28008357692||378.28008357692|378.28008357692|378.28008357692|378.28008357692|372.07749264997|372.07749264997|372.07749264997|372.07749264997|372.07749264997||372.07749264997|372.07749264997|372.07749264997|372.07749264997|372.07749264997|372.07749264997|372.07749264997|372.07749264997|372.07749264997|372.07749264997|372.07749264997|372.07749264997|372.07749264997||372.07749264997|372.07749264997|372.07749264997|372.07749264997|372.07749264997|372.07749264997|372.07749264997|372.07749264997|372.07749264997|372.07749264997|372.07749264997|366.37778317444|365.60411583075|365.60411583075|365.60411583075|365.60411583075|365.60411583075|365.60411583075|365.05568996635|365.05568996635|359.18408877283|351.18509999281|350.95416771925|350.95416771925|350.95416771925||350.95416771925|350.95416771925|350.95416771925|350.95416771925|340.99449971201|340.99449971201|340.99449971201||333.3064937474|333.3064937474|332.97206149445|332.97206149445|332.97206149445|332.97206149445|332.97206149445|330.85240543123|330.85240543123|330.85240543123|330.85240543123|328.74155243498|328.01339173359|328.01339173359|328.01339173359|328.01339173359|328.01339173359|323.9204277997|322.4554744067|322.4554744067|321.11721073943|319.74592859752|319.74592859752|318.03993015826|316.62493155335|315.04218837182|315.04218837182|311.01353551459|309.67492959365|309.67492959365|309.67492959365|309.48326934559|-348.59192514165|-348.59192514165|-348.59192514165|-348.59192514165|-348.59192514165|-348.59192514165|-348.59192514165|-348.59192514165|308.2294975451|308.2294975451|308.2294975451|308.2294975451|308.2294975451|308.2294975451|308.2294975451|308.2294975451|305.502191153|305.502191153|305.502191153|305.502191153|305.502191153|305.502191153|305.502191153|305.502191153|303.49964903773|302.57436927276|302.57436927276|302.57436927276|294.95485542568|293.39367722468|293.39367722468|293.39367722468|293.39367722468|293.39367722468|289.35131379185|286.95700582993|284.08278120372|280.53431341791|280.53431341791|278.41517289068|278.41517289068|275.34465316032|273.99618077247||273.99618077247|271.44019916288|261.06680662762|261.06680662762|261.06680662762|259.60568444866|259.60568444866|259.60568444866||259.60568444866|255.24520426479|253.50579336713||251.46295723243||251.46295723243|251.46295723243|251.46295723243|251.46295723243|251.46295723243|251.46295723243|251.46295723243||251.46295723243|251.46295723243|251.46295723243|251.46295723243|251.46295723243|251.06599273132|251.06599273132|251.06599273132|251.06599273132|251.06599273132||251.06599273132|251.06599273132|251.06599273132|251.06599273132|251.06599273132|248.68999734904
10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP|-9.9911440238755||||-9.9911440238755|-10.286826754654|-10.500862123369|-10.500862123369|-10.500862123369|-10.500862123369|-10.500862123369|-10.500862123369|-10.500862123369|-10.500862123369|-10.596463499572|-10.596463499572|-10.596463499572|-10.772181892953|10.440453481362|10.440453481362|10.440453481362|10.440453481362|10.440453481362|10.440453481362|10.440453481362|10.440453481362|10.440453481362|10.440453481362|10.440453481362|10.440453481362|10.440453481362|10.440453481362|10.440453481362|10.440453481362|10.440453481362|10.440453481362||10.440453481362|10.440453481362|10.440453481362|||10.440453481362|10.440453481362|10.440453481362|10.425745204257|10.425745204257|10.361938639004|-10.718403851512|-10.718403851512|-10.718403851512|-10.718403851512|-10.718403851512|-10.718403851512|-10.718403851512|-10.718403851512|-10.718403851512|-10.718403851512|-10.718403851512|-10.718403851512|-10.718403851512|-10.773781391782|-10.778091109244|-10.811212129557|10.353937725724|10.353937725724|10.353937725724|10.353937725724|10.353937725724|10.353937725724|10.353937725724|10.353937725724|10.353937725724|10.353937725724|10.353937725724|10.353937725724|10.353937725724|10.353937725724|10.353937725724|10.353937725724|10.353937725724|10.353937725724||10.353937725724|10.353937725724|10.353937725724|10.353937725724|10.353937725724|10.353937725724|-10.692537247278|-10.692537247278|-10.692537247278|-10.692537247278|-10.692537247278|-10.692537247278|-10.692537247278|-10.692537247278|-10.692537247278|-10.692537247278|-10.692537247278|-10.692537247278|-10.692537247278||-10.692537247278|-10.692537247278|-10.692537247278|-10.692537247278|-10.692537247278|-10.692537247278|-10.692537247278|-10.692537247278|-10.772263618683|-10.785020100403|-10.785020100403|-10.785020100403|-10.785020100403|-10.785020100403|-10.785020100403|-10.785020100403|-10.785020100403|-10.785020100403|-10.792243890551|-10.895826848113|-10.930363054368|-10.972070238428|-11.010148316053|-11.010148316053|-11.028497940332|-11.062220209209|-11.13413341108|-11.161646178513|-11.161646178513|-11.264051546817|-11.367814245545|-11.367814245545|-11.367814245545|-11.458681785093|-11.519207747693|-11.519207747693|-11.519207747693|-11.598564024231|-11.670070987566|-11.685078892027|-11.810087770129|-11.896763953793|-12.037515014662|10.574128823949|10.574128823949|10.574128823949|10.574128823949|10.574128823949|10.574128823949|10.574128823949|10.574128823949|-11.49079790403|-11.49079790403|-11.49079790403|-11.565330720494|-11.680367708813|-11.904853291656|10.675409963771|10.675409963771|10.675409963771|10.675409963771|10.618232915848|10.37470356408|10.221608749918|10.221608749918||10.083591357048|10.083591357048|10.054500691433|10.054500691433|10.054500691433|9.9894452275381|9.9751515308833|9.9751515308833|9.9751515308833|9.9423906449715|9.8759900336177|9.8440612633913|9.8440612633913|9.7900682378576|9.7841812809862|9.7841812809862|9.7841812809862|9.7419333874654|9.7419333874654|9.7419333874654|9.7419333874654|9.7419333874654|9.7299257847414|9.6665838132021|9.6002779569441|9.6002779569441|9.6002779569441|9.6002779569441|9.6002779569441|9.6002779569441|9.5665542304017|9.5665542304017|9.5665542304017|9.4628380337796|9.3798197683848|9.2375776433456|9.1428637662981|9.0542929613429|9.0169923530505|9.0035705255488||9.0035705255488||8.820240527174|8.820240527174|8.820240527174|8.820240527174|8.820240527174|8.820240527174|8.5024892288018|||-9.9277368819522|-9.9277368819522|-9.9277368819522|-9.9277368819522|-9.9277368819522|-9.9277368819522|-9.9277368819522|-9.9277368819522|-9.9277368819522||8.2853323221498|8.2853323221498|8.2853323221498|8.2853323221498|8.2853323221498|8.2853323221498|8.2853323221498|8.2853323221498|8.2853323221498|8.2853323221498|8.2853323221498|8.2853323221498|8.2637024191015|7.8257807920368|7.6485493809982|7.6485493809982|7.6485493809982|7.6485493809982|7.6485493809982|7.6485493809982|7.6485493809982
10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP|-12.428529980318|-12.428529980318|-12.428529980318|-12.428529980318||-12.428529980318|-12.428529980318|-12.428529980318|-12.428529980318|-12.428529980318|-12.428529980318|-12.428529980318|-12.648366401082|-12.919341084566|-13.022071125187|11.516634431757|11.516634431757|11.516634431757|11.516634431757|11.516634431757|11.516634431757|11.516634431757|11.516634431757|11.516634431757||11.516634431757|11.516634431757|11.516634431757|11.516634431757|11.516634431757|11.516634431757|11.516634431757|11.516634431757|11.516634431757|11.516634431757|11.480971304335||11.480971304335|11.480971304335|11.480971304335|11.480545856067||11.359074788708|11.359074788708|11.134250222994|11.032499855705|11.000867986683|11.000867986683|11.000867986683|11.000867986683|11.000867986683|10.926714632251|10.910992033658|10.910992033658|10.910992033658|10.910992033658|10.910992033658|10.900546691349|10.678606825329|10.551563454179|10.382120609844||9.9012056598447|9.9012056598447|9.9012056598447|9.9012056598447|9.9012056598447|9.9012056598447|9.9012056598447|9.9012056598447|9.7397268429735|9.7397268429735|9.7397268429735|9.3313636399352|9.1061401256117|9.1061401256117|9.1061401256117|9.1061401256117|9.0955064424508|9.0955064424508|8.9365069213436|8.9328167250772|8.9328167250772|8.7100744568661|8.6045275621232|-8.4428288667991|-8.4428288667991|-8.4428288667991|-8.4428288667991|-8.4428288667991|-8.4428288667991|-8.4428288667991|-8.4428288667991|-8.4428288667991|-8.4428288667991|-8.4428288667991|-8.4428288667991|-8.4428288667991|-8.4428288667991|-8.4428288667991|-8.4428288667991|-8.4428288667991|-8.4586671310252|-8.4586671310252|-8.4586671310252|-8.4586671310252|-8.4586671310252|-8.4586671310252|-8.4586671310252|-8.4586671310252|-8.4586671310252|-8.6885187843979|-8.9048154596422|-9.002661561271|-9.002661561271|-9.2226019427737|-9.4735184295929|-9.618220742342|-9.618220742342|-9.6580227567058|-10.366136095403|-10.443207022744|-10.455761747102|-10.455761747102||-10.708735232596|-10.893594853353|-11.0728836769|-11.302648464191|-11.414609343198|-11.714841471978|-11.714841471978|-11.714841471978|-11.883712303714|-12.177458140669|-12.268286596203|-12.303374169561|-12.89504355666|10.932068808679|10.932068808679|10.932068808679|10.932068808679|10.67068739269|10.625013215223|10.625013215223|10.625013215223|10.625013215223|10.625013215223|10.625013215223|-12.064323655752|-12.064323655752|-12.064323655752|-12.064323655752|-12.064323655752|-12.064323655752|-12.064323655752|-12.064323655752|-12.064323655752|-12.064323655752|-12.064323655752|-12.215359414052|-12.552066445826|-12.714825431995|-12.714825431995|-12.714825431995||-12.865871867923|-12.865871867923|-12.865871867923|-12.870852825353|-12.870852825353|-12.870852825353|-12.870852825353|-12.870852825353|-12.870852825353|-13.089232038172||-13.089232038172|-13.089232038172|-13.495257720585|-13.613503307364|11.796453906581|11.796453906581|11.796453906581|11.796453906581|11.796453906581|11.796453906581|11.796453906581|11.796453906581|11.796453906581|11.796453906581|11.796453906581|11.796453906581|11.796453906581||11.432156201158|11.432156201158|11.432156201158|11.432156201158|10.645729404858|10.368032197347|10.296092041059|10.296092041059|10.296092041059|10.002324165816|9.768817297928|9.768817297928|9.768817297928|9.768817297928|9.768817297928|9.768817297928|9.768817297928|9.768817297928|9.768817297928|9.768817297928|9.768817297928|9.768817297928|9.415263670807|-11.462916129748|-11.462916129748||-11.462916129748|-11.462916129748|-11.462916129748|-11.462916129748|-11.462916129748|-11.462916129748|-11.462916129748|-11.5153290415|-11.5153290415|-11.607587247446|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346|-11.977956865346
10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP|1368.3536059878|1368.3536059878|1368.3536059878|1368.3536059878|1368.3536059878|1368.3536059878|1368.3536059878|1367.3365087065|1367.3365087065|1354.640656104|-1520.7643786028|-1520.7643786028|-1520.7643786028|-1520.7643786028|-1520.7643786028|-1520.7643786028|-1520.7643786028|-1520.7643786028|-1520.7643786028||-1520.7643786028|-1520.7643786028|-1520.7643786028|-1588.2659694436|1439.0301802586|1439.0301802586||1439.0301802586|1439.0301802586|1439.0301802586|1439.0301802586|1439.0301802586|1439.0301802586|1439.0301802586|1432.5168438962|-1560.9027978151|-1560.9027978151|-1560.9027978151|-1560.9027978151|-1560.9027978151|-1560.9027978151||-1560.9027978151|-1560.9027978151|-1560.9027978151|-1560.9027978151|-1560.9027978151|-1560.9027978151|-1560.9027978151|-1560.9027978151|-1560.9027978151|-1560.9027978151|-1575.4108818452|-1575.4108818452|-1626.812058387|1511.8601053452|1511.8601053452|1511.8601053452|1511.8601053452|1511.8601053452|1511.8601053452|1511.8601053452|1511.8601053452|1511.8601053452|1511.8601053452|1511.8601053452|1511.8601053452|1511.8601053452|1511.8601053452|1511.8601053452|1511.8601053452|1511.8601053452|1511.8601053452|1511.8601053452|1511.8601053452|1501.491247988|1501.491247988||1501.491247988|1501.491247988|1460.2847701712|1428.1941714467|1417.5033574345|1417.5033574345|1417.5033574345|-1568.9933373351|-1568.9933373351||-1568.9933373351|-1568.9933373351|-1568.9933373351|-1568.9933373351|-1568.9933373351|-1568.9933373351|-1580.5480915594|-1594.5923619323|-1597.0637314113|-1605.3485565486|-1619.3651089473|-1645.6574936849|-1645.6574936849||1481.2557793353|1481.2557793353|1481.2557793353|1481.2557793353|1481.2557793353|1481.2557793353|1481.2557793353|1481.2557793353|1481.2557793353|1481.2557793353|1460.0397059889|1452.9163847468|1431.6181876419|1401.9424361385|1389.7549920525|-1550.2550519616|-1550.2550519616|-1553.5722908081|-1559.8525331353|-1575.1315186206|-1575.1315186206|-1575.1315186206|-1575.1315186206|-1589.4961345133|-1607.1734393898||-1626.0760315594|-1633.9906251981|-1633.9906251981|-1633.9906251981|-1633.9906251981|-1638.2784222578|-1661.0705071528||-1661.1999925546|-1661.1999925546|-1661.7777695051|-1672.7030283997|-1690.5089869046|1544.7844195825|1544.7844195825|1544.7844195825|1544.7844195825|1544.7844195825|1544.7844195825|1544.7844195825|1544.7844195825|1544.7844195825|1544.7844195825|1544.7844195825|1544.7844195825|1544.7844195825|1536.1772006863|1535.019101023|1520.13233447|1486.9192483151|1449.4880753849|-1618.8298876788|-1618.8298876788|-1618.8298876788|-1618.8298876788|-1618.8298876788|-1618.8298876788|-1618.8298876788|-1618.8298876788|-1618.8298876788|-1618.8298876788|-1618.8298876788|-1636.2332139574|-1673.4202255234|1479.0904964654|1479.0904964654|1479.0904964654|1479.0904964654|1479.0904964654|1479.0904964654|1479.0904964654|1479.0904964654|1479.0904964654|1479.0904964654|1479.0904964654|1479.0904964654|1479.0904964654|1452.4894405171|1390.0438227968|1358.1098153146|1349.694221606|1306.5213505584|1303.9404234177|1249.6282550236|1241.3147061026|1233.8706533011|1233.8706533011|1230.7728735138|1228.3421060961|1213.8045029041|1213.8045029041|1213.8045029041|1213.8045029041|1185.1612156887|1185.1612156887|1185.1612156887|1185.1612156887|1185.1612156887|1185.1612156887|1185.1612156887|1185.1612156887|1185.1612156887|1175.3402817005||1161.7336273452|1144.2318759782|1143.1303810592|1143.1303810592|1143.1303810592|1140.878245936|1112.6869222965|-1256.761291381||-1256.761291381|-1256.761291381|-1256.761291381||-1256.761291381||-1256.761291381|-1256.761291381|-1256.761291381|-1327.3343628643|-1327.3343628643|-1327.3343628643|-1327.3343628643||-1330.3942751411|-1330.3942751411|-1344.7652627054|-1344.7652627054|-1344.7652627054|-1344.7652627054|-1344.7652627054|-1344.7652627054|-1344.7652627054|-1344.7652627054||-1344.7652627054|-1344.7652627054|-1344.7652627054|-1344.7652627054|-1344.7652627054|-1344.7652627054
10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP|571.95968010346|571.16632411126|560.27924629984|555.61028180451|537.50031921964|531.31706181991|531.31706181991|519.37215638801|-597.17010528428|-597.17010528428|-597.17010528428|-597.17010528428|-597.17010528428|-597.17010528428|-597.17010528428|-597.17010528428|-597.17010528428|-607.87387911866|-607.87387911866||-607.87387911866|-607.87387911866|-607.87387911866|-607.87387911866|-626.8070668864|-638.83574226114||-638.83574226114|-638.83574226114|-638.83574226114|-638.83574226114|-638.83574226114|-638.83574226114|-638.83574226114|-638.83574226114|-638.83574226114|-638.83574226114|-638.83574226114|-638.83574226114|-638.83574226114|-638.83574226114||-638.83574226114|-642.44805916386|-644.03947627364|-648.50924413365|-648.50924413365|-656.69638440522|-661.96267443137|-665.01131238359|-670.45144599696|-670.89716963606|-670.89716963606|-670.89716963606|-681.21629010126|-695.259762032|-703.03865499758|-706.95128875599|-712.94393828619|-712.94393828619|-712.94393828619|-714.10066211448|-714.10066211448|-714.10066211448|-714.10066211448|-714.10066211448|-722.71688907207|-722.71688907207|670.41508080023|670.41508080023|670.41508080023|670.41508080023|670.41508080023|670.41508080023|670.41508080023|670.41508080023|670.41508080023||670.41508080023|670.41508080023|670.41508080023|670.41508080023|670.41508080023|670.41508080023|670.41508080023|670.41508080023|670.41508080023||667.08620427998|654.66244648731|642.27773866428|638.89227880042|638.89227880042|638.89227880042|638.89227880042|638.89227880042|638.89227880042|617.38029282403|609.27257063998|601.79727494069|595.78968525747||595.78968525747|595.78968525747|595.78968525747|595.78968525747|595.78968525747|595.78968525747|595.78968525747|595.78968525747|590.04896516306|590.04896516306|590.04896516306|590.04896516306|590.04896516306|590.04896516306|590.04896516306|590.04896516306|583.00163406247|580.24737454483|580.24737454483|570.31932810754|569.89386358916|569.89386358916|569.89386358916|569.89386358916|569.89386358916||569.89386358916|569.89386358916|569.89386358916|569.89386358916|569.89386358916|569.89386358916|566.03486199577||565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|565.47188137928|564.51044070896|544.16257656808|544.16257656808|544.16257656808|544.16257656808|544.16257656808|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|533.12069595307|530.2891470823|530.2891470823|507.72958616783|498.75509574204|495.55565990109|480.41685292332|480.41685292332|472.37851805855|472.37851805855|467.74557256885|465.03644367887||465.03644367887|465.03644367887|460.70807650701|460.70807650701|460.70807650701|460.70807650701|458.09786821092|452.01985661944||450.53315944098|443.58686213386|441.96896054878||441.96896054878||429.48218957731|429.35302988894|429.35302988894|429.35302988894|429.35302988894|428.4225819303|428.4225819303||423.61398195706|404.45721302521|402.74691455112|402.30212897445|-443.04644813239|-443.04644813239|-443.04644813239|-443.04644813239|-443.04644813239|-443.04644813239||-443.04644813239|-443.04644813239|-443.04644813239|-443.04644813239|-443.04644813239|-443.04644813239
10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP|-13.794799970361|-13.794799970361|-13.794799970361|||-13.794799970361|-14.237000490529|-14.379444680063|-14.644938505852|-14.936042826666|-15.226714232778|-15.514683197179|-15.677980526994|13.85906357571|13.85906357571|13.85906357571|13.85906357571|13.85906357571|13.85906357571|13.143404057782|12.923226148068|12.509140047959|-14.192756114605|-14.192756114605|-14.192756114605|-14.192756114605|-14.192756114605|-14.192756114605|-14.192756114605|-14.192756114605|-14.192756114605|-14.192756114605|-14.192756114605|-14.192756114605|-14.192756114605|-14.48250689573|||-14.559737628777|-14.559737628777|-14.559737628777|||-14.559737628777|-14.559737628777|-14.559737628777|-14.559737628777|-14.757486389831|-14.931096181555|-15.086956452173|-15.086956452173|-15.086956452173|-15.178840794874|-15.245378033665|-15.587087066469|-16.630652382967|13.840923458709|13.840923458709|13.410470280795|13.196077913872|13.17508633361|12.957874221115|12.557081984711|12.456389948248|12.456389948248|12.456389948248||12.456389948248|12.456389948248|12.456389948248|12.456389948248|12.456389948248|12.456389948248|12.143279029016|12.143279029016|12.143279029016|12.101976289887|11.853863228845|-13.171502990579|-13.171502990579|-13.171502990579|-13.171502990579|-13.171502990579|-13.171502990579|-13.171502990579|-13.171502990579|-13.171502990579|-13.171502990579|-13.171502990579|-13.171502990579|-13.171502990579|-13.171502990579|-13.171502990579|-13.171502990579|-13.171502990579|-13.171502990579|-13.257780943816|-13.300312689615|-13.433680088071|12.117901207373|12.117901207373|12.117901207373|12.117901207373|12.117901207373|12.117901207373|11.968424275641|11.968424275641|11.968424275641|11.953275554687|11.953275554687|11.953275554687|11.953275554687|11.953275554687|11.645306447381|11.162562850707|10.887291965212|10.702546765767|10.559496431839|10.429440636647|10.364933644415|10.326593516801|-11.421225723669|-11.421225723669|-11.421225723669|-11.421225723669|-11.421225723669|-11.421225723669|-11.421225723669|-11.421225723669|-11.421225723669|-11.421225723669|-11.421225723669|-11.532473070803|-11.641402722308|-11.641402722308|-11.641402722308|-11.760447344194|-12.12049694526|-12.252305941196|-12.252305941196|-12.252305941196|-12.252305941196|-12.252305941196|-12.252305941196|-12.44145044178|-12.615556591457|-12.615556591457|-12.743951764047|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.291597607357|11.286219334848|10.834133174958|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971||10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.815845512971|10.539272122499|10.268636285063|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-11.784059568691|-12.002843799909|-12.088969528703|-12.088969528703||-12.088969528703|-12.310424134397|-12.310424134397|-12.310424134397|-12.310424134397|-12.310424134397|-12.441062235461|||10.769553234686|10.769553234686|10.769553234686|10.769553234686|10.769553234686|10.769553234686|10.769553234686|10.769553234686|10.769553234686|10.769553234686|10.769553234686|10.728965501408|10.728965501408|10.728965501408|10.728965501408|10.728965501408|10.728965501408|10.612184079069|10.315760223488|10.288530781951|10.288530781951|10.173368086513|10.148186169395|-11.436857750231|-11.436857750231|-11.436857750231|-11.436857750231|-11.436857750231|-11.436857750231|-11.436857750231|-11.436857750231
10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP|5819.6220877276|5614.0245419196||||5526.6939354662|5445.4863400817|5445.4863400817|5364.4292667575|5358.5238232936|5358.5238232936|5358.5238232936|5358.5238232936|5358.5238232936|5358.5238232936|5358.5238232936|5358.3598036595|5297.0664485106|5150.0738316784|4967.859812976|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|||-5373.1448467652|-5373.1448467652|-5373.1448467652||-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|-5373.1448467652|5002.178609712|5002.178609712|5002.178609712|5002.178609712|5002.178609712|5002.178609712|5002.178609712|5002.178609712|5002.178609712|5002.178609712|5002.178609712|5002.178609712|5002.178609712|4991.7607814979|4991.7607814979|4991.7607814979|4978.6230905532||||4965.1367672814||4901.8186303126|4857.0207003474|4841.1341114971|4795.1490127746|4785.3214220271|4785.3214220271|4785.3214220271|4785.3214220271|4785.3214220271|4785.3214220271|4785.3214220271|4785.3214220271|4785.3214220271|4785.3214220271|4785.3214220271|4721.4682466968|4677.1869407742|4621.874378638|4563.7493095978|4529.4918366066|4529.4918366066|4529.4918366066|4529.4918366066|4529.4918366066|4527.4909295629|4514.4343661809|4477.4270735344|4468.2523039271|4450.2946555927|4450.2946555927|4450.2946555927|4433.3602957376|4433.3602957376|4433.3602957376||4427.066995264|4410.6299947378|4380.1444385975|4374.6631530831|4374.6631530831|4374.6631530831|4352.5293029231|4352.5293029231|4352.5293029231|4352.5293029231|4352.5293029231|4350.0325588034|4333.9250653372|4323.8056281524|4315.339586836|4299.4886463378|4299.4886463378|4299.4886463378|4299.4886463378|4299.4886463378|4299.4886463378|4299.4886463378|4299.4886463378|4299.4886463378|4299.4886463378|4299.4886463378|4258.8762737086|4231.2514152318|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4222.5988513742|4193.1653904158|4182.6576439939||4182.6576439939|4182.6576439939||4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|4182.6576439939|||4154.0640488821||4131.3445047927|4131.3445047927|4116.2161164364|4091.3512404849|4089.5569338721|4071.4283134223|4071.4283134223|4052.9759038026|4022.1954486695|4015.4949429661|4014.9943810735|3996.9382011928|-4219.4944350057|-4219.4944350057|-4219.4944350057|-4219.4944350057|-4245.5493722285|-4286.1659691428|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4108.6993365416|4097.7214850462
10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP||||||||37.980992900737|37.980992900737|37.980992900737|37.980992900737|37.980992900737|37.980992900737|37.980992900737|37.980992900737|37.980992900737|37.980992900737|37.980992900737|37.980992900737|37.980992900737|37.801103180656|37.309125731197|37.309125731197|37.309125731197|37.062919216914|36.883798578893|36.285862815128|36.285862815128|36.173183109745|-38.664053972983|-38.664053972983|-38.664053972983|-38.664053972983|-38.664053972983|-39.132281895504|-39.201173974471||-39.201173974471|-39.201173974471|-39.647744828041|-39.647744828041||-40.066962817599|-40.066962817599|-40.066962817599|-40.066962817599|-40.179960254486|-40.444401003316|-40.510445516854|-40.569940904279|-40.68326796812|-40.967518057229|-41.766688469754|-41.766688469754|-42.160209368452|-42.1995283657|-42.1995283657|-42.1995283657|-42.1995283657|-42.262112114847|-42.262112114847|-42.262112114847|-42.262112114847|-42.262112114847|-42.262112114847|-42.54956973705|-42.910632490155|-43.550703445007|-44.708892393173|-44.708892393173|-45.81543556856||-49.75048506709|-50.197759023994|-50.266953962478|-50.727786832266|-50.727786832266|-50.727786832266|47.428977182989|47.428977182989|47.428977182989|47.428977182989|47.428977182989|47.171087666226|46.862318060875||46.77479725202|46.496998048712|46.121662379293|44.907403999995|44.622114665454|44.413463070598|43.419396450743||43.419396450743||-48.505990967062|-48.505990967062|-48.778075235012||-48.778075235012|-49.714527572661|-50.343920669588|-50.365468088822||-50.655257334096|-50.655257334096|-50.655257334096|-50.655257334096|-50.655257334096|-50.655257334096|-50.655257334096|-50.655257334096|-50.655257334096|-50.655257334096|-50.655257334096|-50.655257334096|-50.655257334096|-50.655257334096|-50.655257334096|-50.655257334096|-50.655257334096|-50.655257334096|-50.797510056344|-51.516676272118|-52.546308028658|-52.787565323997|-53.03618123497|-53.301311677975|-53.821681451261|-53.821681451261|-53.971313952803|-54.38479349282|-56.138658758299|-57.370730554943|-57.745255960231|-58.800284188329|54.815568465279|54.815568465279|54.815568465279|54.815568465279|54.815568465279|54.815568465279|54.815568465279|54.815568465279|54.815568465279|54.815568465279|54.815568465279|54.815568465279|54.815568465279|54.815568465279|54.815568465279|54.815568465279|54.815568465279|54.815568465279|54.561743756452|52.56304785534|51.214498591912|-55.019242503898|-55.019242503898|-55.019242503898|-55.019242503898|-55.019242503898|-55.019242503898|-55.738046675541|-56.161553279764|-56.161553279764|-56.161553279764|-56.161553279764|-56.161553279764|-56.161553279764|-56.161553279764|-56.161553279764|-56.161553279764|-56.161553279764|-57.335060005063|-57.866874128912|-57.866874128912|-57.866874128912|-57.866874128912|-57.91874907451|52.165192856228|52.165192856228|52.165192856228|52.165192856228|52.165192856228|52.165192856228|48.455770136952|47.090632552877|47.090632552877||47.090632552877|47.090632552877|47.090632552877|47.090632552877|47.090632552877|47.090632552877|47.090632552877|47.090632552877|47.090632552877|47.090632552877|47.090632552877|47.090632552877|46.772925821691|45.278504318748|45.278504318748|45.278504318748|45.278504318748|45.278504318748|45.278504318748|45.278504318748||-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-50.757231670079|-53.95247878571|-58.208310863924|||-61.100563157177|-61.100563157177|-61.100563157177|-64.061735273043|-65.007484781124|-65.379612795337|-65.379612795337|-66.31067982407|-66.972979023408|-67.007634354479|-67.007634354479|-67.007634354479|-67.007634354479|-67.007634354479|-67.585095308617|-67.585095308617|-67.585095308617|-69.638993049546|-71.515279972407|-71.515279972407
10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP||-2.5832554988374|-2.6118950371731|-2.628549960453|-2.6643889780383|2.3970847237705|2.3970847237705|2.3970847237705||2.3970847237705|2.3970847237705|2.3970847237705|2.3970847237705|2.3970847237705|2.3970847237705|2.3970847237705|2.3970847237705|2.3970847237705|2.3942608290909|2.2657341354421|2.2323631304934|2.2323631304934|-2.3203508469012|-2.3203508469012|-2.3203508469012|-2.3203508469012|-2.3203508469012|-2.3203508469012|-2.3203508469012|-2.3203508469012|-2.3203508469012|-2.3203508469012|-2.3203508469012|-2.3203508469012|-2.3203508469012|-2.3203508469012||-2.3203508469012|-2.3203508469012|-2.3203508469012|-2.3203508469012|-2.3203508469012|-2.3203508469012|-2.3203508469012|-2.3203508469012|-2.3203508469012||-2.3205564918945|-2.3266182280061|-2.3387425449686|-2.3444363306184|-2.3487624537304|-2.3587916174812|-2.3773797264014|-2.4025314674814|-2.4025314674814|-2.4025314674814|-2.4025314674814|-2.4025314674814|-2.4025314674814|-2.4025314674814|-2.4025314674814|-2.4025314674814|-2.4025314674814|-2.4025314674814|-2.473479348867|-2.5449216039632|-2.5878573028748|-2.6357858411145|-2.6782621003601|-2.6840371536628|-2.6840371536628|-2.6840371536628|-2.6840371536628|-2.6840371536628|-2.6840371536628|-2.6840371536628|-2.6840968316811|-2.6850574003879|-2.6850574003879|-2.6850574003879|-2.6850574003879|-2.697119340546|-2.713465793538|-2.738628766722|-2.7480874302062|-2.7580971985032|2.6425419921445|2.6425419921445|2.6425419921445|2.6425419921445|2.6425419921445|2.6425419921445|2.6425419921445|2.6425419921445|2.6425419921445|2.6425419921445|2.6425419921445|2.6425419921445|2.6425419921445|2.6425419921445|2.6425419921445|2.6425419921445|2.6425419921445|2.6425419921445|2.6425419921445|2.5781381193476|-2.7163396241336|-2.7163396241336|-2.7163396241336|-2.7275994753472|-2.7314778874297|-2.7314778874297|-2.7314778874297|-2.7314778874297|-2.7314778874297|-2.7337532385609|-2.7467258754065|-2.7648620542211|-2.7697355279573|-2.7725949959896|-2.7789389642236|-2.7888765105669|-2.7923238891557|-2.7923238891557|-2.7923238891557|-2.8186036400092|-2.8186036400092|-2.8193928855539|-2.8270560373659|-2.8270560373659|-2.8270560373659|-2.8322846348413|-2.8375384073928|-2.84743155169|-2.8474965672694|-2.8474965672694|-2.8474965672694|-2.8547740623909|-2.857758111275|-2.857758111275|-2.857758111275|-2.857758111275|-2.857758111275|-2.857758111275|-2.8629534448923|-2.8702816395562|-2.8864240545477|-2.8969739492104|-2.8969739492104|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7799423013891|2.7083803321217|-2.8553582030303|-2.8553582030303|-2.8553582030303|-2.8553582030303|-2.8553582030303|-2.8817867788746|-2.9080099636093|-2.9080099636093|-2.9080099636093|-2.9080099636093|-2.9734041212372|-2.9734041212372|-2.9734041212372||||-2.9734041212372|-2.9734041212372|-2.9746711517232|-2.9886346155689|-2.9927050994818|-3.0008390001659|-3.0082654083443|-3.0183834505147|-3.0183834505147|-3.0183834505147|-3.0183834505147|-3.0183834505147|-3.0183834505147|-3.0183834505147|-3.0183834505147|-3.0268181675821|-3.0268181675821|-3.0268181675821|-3.0268181675821|-3.0268181675821|-3.0268181675821|-3.0317943075107|-3.0317943075107|-3.0317943075107|-3.0506047781757|-3.0614498121265|-3.0714442445971|-3.0912157908786|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.0989414479696|-3.1013238459123||||||3.0009179082963|2.9966311021483|2.9770345471343|-3.0728135116449|-3.0728135116449|-3.0728135116449|-3.0728135116449|-3.0728135116449|-3.0728135116449|-3.0791816852215|-3.0804241919653|-3.0816100217846|-3.0816100217846|-3.0836778457459|-3.0905283904733|-3.0905283904733
10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP||||||||34.551605968804|34.551605968804|34.551605968804|34.551605968804|34.551605968804|34.551605968804|34.039869000972|34.039869000972|34.039869000972|34.039869000972|34.039869000972|33.499574117374|33.499574117374|33.499574117374|33.499574117374|33.499574117374|32.413543424642|32.413543424642|32.413543424642|32.413543424642|32.413543424642|29.967826536006|26.667028721511|24.908678630178|24.908678630178|24.369983697362|24.369983697362|24.369983697362|24.369983697362||24.369983697362|24.369983697362|24.369983697362|24.166648361889||23.101831725138|22.218701047917|20.747011291412|20.747011291412|20.747011291412|20.747011291412|20.693901604445|18.451557338272|16.360063645613|15.005625933819|14.703473323377|13.759415142836|12.146572476297|-13.489716430308|-13.489716430308|-13.489716430308|-13.489716430308|-13.489716430308|-13.489716430308|-13.489716430308|-13.489716430308|-13.489716430308|-13.571906720932|-13.818785309058|-14.099734752832|-14.099734752832|-14.330261196757|-14.525290133848|-14.569766815387|-14.660852176042|-14.795390639142|-14.826408415463|-14.826408415463|-14.872679418206|-14.872679418206|-14.872679418206|-15.141865299675|-15.311078610181|-15.311078610181|-15.311078610181|-15.311078610181|-15.311078610181|-15.311078610181||-15.311078610181|-15.311078610181|-15.311078610181|-15.311078610181|-15.449282196206|-15.449282196206|-15.449282196206|14.294158855811|14.294158855811||14.294158855811|14.294158855811|14.294158855811||14.294158855811|14.294158855811|14.294158855811|14.294158855811||14.294158855811|14.294158855811|14.294158855811|14.294158855811|14.294158855811|14.294158855811|14.294158855811|-15.624884596669|-15.624884596669|-15.624884596669|-15.624884596669|-15.624884596669|-15.930427117704|-16.103304292389|-16.103304292389|-16.199766476551|-16.199766476551|-16.199766476551|-16.410851142583|-16.773168190516|15.380000826079|15.380000826079|15.380000826079|15.380000826079|15.380000826079|15.380000826079|15.380000826079|15.380000826079|15.380000826079|15.227778165825|15.099112924518|15.099112924518|15.099112924518|15.099112924518|14.805676974308|14.805676974308|14.805676974308|14.670196468578|14.527177162681|14.527177162681|14.527177162681|14.527177162681|14.527177162681|14.527177162681|14.491884656053|14.491884656053|14.472607125946|14.472607125946|14.472607125946|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.109495585582|-16.191106100238|-16.395673561269|-16.41738498578|-16.41738498578|-16.41738498578|-16.566539265155|-16.786277484355|-16.786277484355|-16.786277484355|-16.786277484355|-16.957376843614|-16.957376843614|-16.957376843614|-16.957376843614|-17.219307455666||15.167626263534|15.167626263534|15.167626263534|15.167626263534|15.167626263534|15.167626263534|14.655696632504|14.320218936204|14.272465961508|14.028862164973|14.028862164973|14.028862164973|14.028862164973|14.028862164973|14.028862164973|14.028862164973|14.028862164973|14.028862164973|14.028862164973|14.028862164973||14.028862164973|14.028862164973|-16.098992799351|-16.098992799351|-16.098992799351|-16.098992799351|-16.098992799351|-16.098992799351|-16.15808597196|-16.15808597196|-16.15808597196|-16.15808597196|-16.15808597196|-16.15808597196|-16.15808597196|-16.15808597196|-17.214539905266|-18.588377312241|||-19.535652135402|-19.535652135402|-19.825725527373|-20.734139517245|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393|19.067394690393
10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP|-4.4736604522875||||-4.4736604522875|-4.4736604522875|-4.4736604522875|-4.4736604522875|-4.4736604522875|-4.4736604522875|-4.4736604522875|-4.4736604522875|-4.4736604522875|-4.4736604522875|-4.4890672974246|-4.5549824548052|-4.5549824548052|-4.5549824548052|-4.5565832279698|-4.5565832279698|-4.5717591866935|-4.5918012235739|-4.5918012235739|-4.6003348401496|-4.6069396052188|-4.6069396052188|-4.6069396052188|-4.6069396052188|-4.6069396052188|-4.6069396052188|-4.6069396052188|-4.6069396052188|-4.6069396052188|-4.6069396052188|-4.6069396052188|-4.6069396052188||-4.6069396052188|-4.6069396052188|-4.6069396052188|||-4.6069396052188|-4.6069396052188|-4.6310626364629|-4.6310626364629|-4.6310626364629|-4.6461806404238|-4.6518674810336|-4.7198529198882|-4.743028464523|-4.743028464523|-4.7911424533163|-4.8384917197|-4.8861020072049|-4.8917798978031|-4.8980262246665|-4.8980262246665|-4.8980262246665|-4.8980262246665|-4.8980262246665|-4.8980262246665|-4.8980262246665|-4.8980262246665|-4.8980262246665|-4.8980262246665|-4.957807007425|4.7107750932116|4.7107750932116|4.7107750932116|4.7107750932116|4.7107750932116|4.6808609741417|4.5865125145611|-4.7946216074275|-4.7946216074275|-4.7946216074275|-4.7946216074275|-4.7946216074275|-4.7946216074275|-4.7946216074275|-4.7946216074275||-4.8373571995946|-4.8776192272209|-4.8973547445958|-4.9076162695029|-4.9512405262103|-4.9901116524349|-4.9901116524349|-4.9945487204207|-4.9945487204207|-4.9945487204207|-4.9945487204207|-4.9945487204207|-4.9945487204207|-4.9945487204207|-4.9945487204207|-5.0250544220224|-5.0269204711367|-5.0269204711367|-5.0269204711367||-5.0269204711367|-5.0269204711367|-5.0269204711367|-5.0660225920599|-5.0883612461935|-5.0883612461935|-5.1520680131792|-5.1895199288129|-5.2266340660498|-5.2266340660498|-5.2266340660498|-5.2266340660498|-5.2266340660498|-5.2266340660498|-5.2266340660498|-5.2266340660498|-5.2266340660498|-5.2266340660498|-5.2266340660498|-5.2473709503197|-5.2743012021409|-5.3442236130355|-5.4069151552649|-5.4249058732425|-5.5285569132899|5.0432720214982|5.0432720214982|5.0432720214982|5.0432720214982|5.0432720214982|5.0432720214982|5.0432720214982|5.0432720214982|5.0432720214982|5.0432720214982|5.0432720214982|5.0432720214982|5.0432720214982|5.0432720214982|5.0432720214982|5.0432720214982|5.0432720214982|5.0432720214982|5.0432720214982|5.0432720214982|5.0432720214982|5.0432720214982|5.0432720214982|4.9661140124193|4.9661140124193|4.9661140124193|4.8806344452453|4.8806344452453|4.8287464737098|4.8287464737098|4.7588228001026|4.7588228001026|-5.0981450169038|-5.0981450169038|-5.0981450169038|-5.0981450169038|-5.0981450169038|-5.0981450169038|-5.0981450169038|-5.0981450169038||-5.0981450169038|-5.0981450169038|-5.0981450169038|-5.0981450169038|-5.0981450169038|-5.0981450169038|-5.0981450169038|-5.1190498767905|-5.180610914872|-5.3103745360978|4.8838795987684|4.8838795987684|4.8838795987684|4.8838795987684|4.8838795987684|4.8248660661467|4.8114965490854|4.8114965490854|4.8114965490854|4.7934625985689|4.7934625985689|4.7934625985689|4.7934625985689|4.7934625985689|4.7934625985689|4.7934625985689|4.7934625985689|4.7934625985689|4.7934625985689|4.7444028194819|4.7328429614657|4.7328429614657|4.6931588556097|-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875||-5.0365607206875||-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875|||-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.0365607206875|-5.1072899704569||-5.2376147609269|-5.2376147609269|-5.2376147609269|-5.2376147609269|4.7874372414616|4.7874372414616|4.7874372414616|4.7874372414616|4.7874372414616|4.7874372414616|4.7874372414616|4.7593748494284|4.7081942739638|4.6191045379807|-5.0067900932079|-5.0067900932079|-5.0067900932079|-5.0067900932079|-5.0067900932079|-5.0067900932079|-5.0067900932079
10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP|-105.04988668714|-106.57847152523|-106.57847152523|-106.57847152523|-106.57847152523|-106.57847152523|-106.57847152523|-106.57847152523|-106.57847152523|-106.57847152523|-106.57847152523|-106.57847152523|-106.57847152523|-106.57847152523|-106.57847152523|-106.78816484906|-106.78816484906|-106.78816484906|-106.78816484906||-108.06629556525|-108.24635020436|-108.24635020436|-110.9803870645|-113.85932323302|-115.94202478025||-116.59780605738|-117.74130852361|-117.74130852361|-121.53256811189|-124.64118548552|112.99094558018|112.99094558018|112.99094558018|112.99094558018|112.60771534462|112.49372933|112.49372933|112.49372933|108.17859302726||-117.2683848837|-117.2683848837|-117.2683848837|-117.2683848837|-117.2683848837|-117.2683848837|-117.2683848837|-117.2683848837|-117.2683848837|-117.2683848837|-117.35017379456|-117.35017379456|-120.18130221558|-120.87811019898|-120.8864784599|-120.8864784599|-120.8864784599|-120.8864784599|-120.8864784599|-120.8864784599|-120.8864784599|-120.8864784599|-120.8864784599|-120.8864784599|-120.8864784599|-120.8864784599|-120.8864784599|-120.8864784599|-120.8864784599|-120.8864784599|109.34302634901|109.34302634901|109.34302634901|109.34302634901|109.34302634901||109.34302634901|109.34302634901|109.34302634901|107.82836150799|-116.31512926147|-116.31512926147|-116.31512926147|-116.31512926147|-116.31512926147||-116.31512926147|-116.31512926147|-116.31512926147|-116.31512926147|-116.31512926147|-116.31512926147|-116.31512926147|-116.31512926147|-116.31512926147|-116.31512926147|-116.31512926147|-116.31512926147|-116.31512926147||-116.31512926147|-116.31512926147|-116.31512926147|-116.52097455317|105.32105189648|105.32105189648|105.32105189648|105.32105189648|102.67117024888|102.59574446666|101.96860986273|100.12511895012|99.537803000276|99.537803000276|99.504783756275|-107.54835590927|-107.54835590927|-107.54835590927|-107.54835590927|-107.54835590927|-107.54835590927|-107.54835590927|-107.54835590927|-107.54835590927|-108.75539826914||-111.3509967544|-112.51499342679|-113.11999442576|-114.26493172964|-114.26493172964|-114.26493172964|-114.26493172964||-114.26493172964|-116.43714677317|-116.4617544004|-116.4617544004|-116.4617544004|-116.4617544004|-116.4617544004|-116.4617544004|-116.4617544004|-116.4617544004|-116.72639696562|-117.49234044654|-117.49234044654|-118.85870825033|-120.08078814857|-122.00003535189|-122.00003535189|-122.00003535189|-122.00003535189|-122.00003535189|-122.00003535189|-122.00003535189|-122.00003535189|-122.00003535189|-122.52892586299|-124.55880627708|-125.46089559215|-126.50821946085|-127.44746052358|-128.56942625057|-128.56942625057|-128.56942625057|-128.56942625057|-128.56942625057|-128.56942625057|-128.56942625057|-128.56942625057|-128.56942625057|-128.56942625057|-128.56942625057|-129.04991859873|115.79110381936|115.79110381936|115.79110381936|115.79110381936|115.79110381936|115.79110381936|115.79110381936|115.79110381936|114.88400531184|114.1472252251|111.67027646084|111.67027646084|111.67027646084|106.73364068158|105.70737628018|104.89097530616|103.22774984851|101.47805894761|101.32018672968|101.32018672968|101.32018672968|101.32018672968|101.32018672968|96.844098536448|95.162884465275|91.967097749774|89.045396689863|89.045396689863|89.045396689863|89.045396689863|89.045396689863|89.045396689863|89.045396689863|89.045396689863||89.045396689863|89.045396689863|89.045396689863|89.045396689863|89.045396689863|89.045396689863|89.045396689863|86.683772489197||85.96752826016|81.121140493737|78.824603837714||76.516318836622||76.516318836622|76.516318836622|76.516318836622|76.516318836622|76.516318836622|76.516318836622|76.516318836622||76.516318836622|76.516318836622|76.516318836622|76.516318836622|76.516318836622|-84.531690017184|-84.531690017184|-84.531690017184|-84.531690017184|-84.531690017184||-84.531690017184|-84.531690017184|-84.531690017184|-84.531690017184|-84.531690017184|-84.531690017184
10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP|-70.00135162193|-70.00135162193|-70.00135162193|-70.00135162193|-70.00135162193|-70.00135162193|-70.00135162193|-70.00135162193|-70.00135162193|-70.00135162193|-70.00135162193|-70.00135162193|-70.00135162193|-70.00135162193|-70.00135162193|-70.00135162193|-70.00135162193|-70.00135162193|-71.215391030118||60.75933154676|60.75933154676|60.75933154676|60.75933154676|60.75933154676|60.75933154676||60.75933154676|60.75933154676|58.814813440084|58.342016238901|57.965575345063|-68.439280185484|-68.439280185484|-68.439280185484|-69.004201104667|-70.87244582444|-72.258829066814|-73.990279310935|-73.990279310935|-73.990279310935||-74.751347525031|-74.751347525031|-74.751347525031|-74.751347525031|-74.751347525031|-74.751347525031|-76.445388563376|-76.559860139921|-76.559860139921|-76.559860139921|-76.559860139921|-76.559860139921|-76.559860139921|-78.512066211783|-79.922851922869|-81.649836198886|-82.968147534352|-84.61460735425|-85.157894262833|-85.722605411417|-85.722605411417|-85.722605411417|-85.722605411417|-88.099006538266|-90.233340665891|-91.647602740475|-92.572891543915|-92.900607030835|-92.900607030835|-93.485645223501|-93.485645223501|-93.485645223501|-95.138495896528|-96.573886313118|-99.992094479311||90.267339745598|90.267339745598|90.267339745598|90.267339745598|90.267339745598|90.267339745598|90.267339745598|90.267339745598|90.267339745598||90.267339745598|90.267339745598|90.267339745598|90.267339745598|90.267339745598|90.267339745598|90.267339745598|90.267339745598|90.267339745598|90.267339745598|90.267339745598|90.267339745598|90.267339745598||90.267339745598|90.267339745598|90.267339745598|90.267339745598|90.267339745598|90.267339745598|90.267339745598|90.267339745598|90.267339745598|90.267339745598|-103.50227152303|-103.50227152303|-103.50227152303|-103.50227152303|-104.23700264888|-104.23700264888|-104.2375058952|-104.2375058952|-104.2375058952|-104.2375058952|-104.2375058952|-104.2375058952|-104.2375058952|-104.2375058952|-104.2375058952||-104.2375058952|-104.2375058952|-104.2375058952|-104.2375058952|-104.2375058952|-104.2375058952|-104.2375058952||-104.2375058952|-104.2375058952|-105.07945185933|-106.29716842741|-108.98462939892|-109.27291738362|-112.52935856549|-114.6903788804|-114.6903788804|-116.25930947717|-116.92090150444|-119.07155229348|-120.75061884742|-122.9629089658|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|110.81274095759|109.73832752362|109.73832752362|107.1692518885|106.18250260696|106.01815824892|106.01815824892|106.01815824892|106.01815824892|106.01815824892|106.01815824892|106.01815824892|106.01815824892|106.01815824892|105.06031966977|105.06031966977|103.14701775238|101.50602092769|101.50602092769|101.50602092769|101.50602092769|98.836132261779|95.593483630845|94.787755639496|94.540255343403|94.540255343403|94.320892797124|94.320892797124|94.320892797124|94.320892797124|94.320892797124|-104.18617180426|-104.18617180426|-104.18617180426|-104.18617180426|-104.18617180426|-104.18617180426|-105.66719098247|-105.66719098247|-109.26076555426|-112.31029860372|-113.25699537986||-114.63222078475|-117.39094743798|-117.39094743798|-119.97215628992|-119.97215628992|-119.97215628992|-119.97215628992|-119.97215628992||-119.97215628992|-119.97215628992|-119.97215628992||-119.97215628992||-120.1062008394|-120.1062008394|-120.1062008394|-128.4790577291|-128.4790577291|-128.4790577291|-128.4790577291||-128.4790577291|-128.4790577291|-128.4790577291|-128.4790577291|-128.4790577291|-128.4790577291|-128.4790577291|-128.4790577291|-128.79783676715|-129.05815345547||-131.95572992719|-135.30136941712|-135.33485151707|-136.83432918292|-136.83432918292|-136.83432918292
10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP|-2.6512292003869|-2.6512292003869|-2.6512292003869|-2.6512292003869||-2.6512292003869|-2.6512292003869|-2.6512292003869|-2.6512292003869|-2.6512292003869|-2.6512292003869|-2.6512292003869|-2.7060880104964|-2.8406533179752|2.025957622897|2.025957622897|2.025957622897|2.025957622897|2.025957622897|2.025957622897|2.025957622897|2.025957622897|2.025957622897|2.025957622897||2.025957622897|2.025957622897|2.01072967332|2.01072967332|2.01072967332|1.9263661865989|1.8354069661873|1.7009451199321|1.7009451199321|1.7009451199321|-2.1502310679952||-2.1502310679952|-2.1502310679952|-2.1502310679952|-2.1502310679952||-2.1502310679952|-2.1502310679952|-2.1502310679952|-2.1502310679952|-2.1502310679952|-2.1502310679952|-2.1544511303416|-2.1909957379225|-2.2571952508692|-2.3668836208189|-2.3782040445897|-2.4222433731394|-2.5456703355397|-2.7079671147229|-2.8674309772182|-2.8674309772182|-2.9303289565696|1.9559123052145|1.9559123052145||1.9559123052145|-1.8376607780892|-1.8376607780892|-1.8376607780892|-1.8376607780892|-1.8376607780892|-1.9172230699811|-2.0447368135225|-2.0824353154248|-2.1772392387463|-2.2671547460636|-2.2960330896997|-2.3388062192363|-2.3388062192363|-2.4392291587108|-2.487998971173|-2.487998971173|-2.596123376513|-2.596123376513|-2.596123376513|-2.7034704784822|-2.8799671906312|-2.9788523667476|-3.0473358491418|-3.0720399330455|-3.0928221488879|-3.1531356865483|-3.1751507713086|-3.2619508453747|-3.5309439614126|-3.5309439614126|-3.5309439614126|-3.5309439614126|-3.8027154554602|-4.0066283135145|-4.1412536599602|-4.2158373835314|-4.3859304457493|-4.473593656035|-4.473593656035|-4.473593656035|-4.7739930857241|-4.8569367184705|-4.8943741734896|-4.9956935441134|-5.0800408654612|-5.0800408654612|-5.0800408654612|-5.0800408654612|-5.0800408654612|-5.0800408654612|-5.0800408654612|-5.0800408654612|-5.0800408654612|-5.0800408654612|-5.0800408654612|-5.0800408654612|-5.0800408654612|-5.0800408654612|-5.0800408654612|-5.0800408654612|-5.0800408654612||-5.3172675959713|-5.5305772892789|-5.5305772892789|-5.7278024082003|-6.1149249479305|-6.4043444974699|-6.6063382739798|-6.6870424609467|-6.9261580419855|-7.2846200413523|-7.6587445677451|-8.1099940076063|-8.2344378116606|-8.389930632697|-8.5649231042977|-8.5994958880992|-8.5994958880992|-8.5994958880992|-8.7996509873703|-8.8379453380721|-8.9599391575011|-9.0916589107904|-9.0916589107904|-9.0916589107904|-9.5804542796251|-9.748393669883|-9.9551152555585|-10.046255730748|-10.272039677434|-10.622216465002|-10.70135707538|-11.306152393207|-11.656146952162|-11.687342045055|-11.687342045055|-11.780379689784|-11.832629419956|-11.832629419956|-12.405493763245|-12.405493763245||-12.405493763245|-12.405493763245|-13.231103715143|9.5272076523252|9.5272076523252|9.5272076523252|9.5272076523252|9.5272076523252|9.5272076523252|9.5272076523252||9.5272076523252|9.5272076523252|9.5272076523252|8.7552311592574|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755||-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-11.780962328755|-12.132180536945|-12.166311675928|-12.347854074899|-12.347854074899|-12.516425208602|-12.516425208602|-12.516425208602|-12.516425208602|-12.516425208602|-12.516425208602|9.572719191023|9.572719191023||9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|9.572719191023|8.1813544150947|7.5148383640314|6.9517645331516|6.0896887218836|-8.3024963591467|-8.3024963591467|-8.3024963591467
10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP|0.94239038428875||||0.94239038428875|0.94239038428875|0.94239038428875|0.94239038428875|0.94239038428875|0.94239038428875|0.94239038428875|0.94239038428875|0.94239038428875|0.94239038428875|0.94239038428875|0.94239038428875|0.94239038428875|0.94239038428875|0.94239038428875|0.94239038428875|0.94239038428875|0.94239038428875|0.94239038428875|0.94239038428875|0.94239038428875|0.94239038428875|0.94239038428875|0.90487813509407|0.87097576102617|0.85833367577134|0.85833367577134|0.85833367577134|0.85833367577134|0.85833367577134|0.85833367577134|0.85833367577134||0.85833367577134|0.85833367577134|0.85833367577134|||0.85833367577134|0.85833367577134|0.85833367577134|0.85833367577134|0.85833367577134|0.85833367577134|-1.0507701853289|-1.0507701853289|-1.0507701853289|-1.0507701853289|-1.0507701853289|-1.0507701853289|-1.0507701853289|-1.0507701853289|-1.0519515484258|-1.0519515484258|-1.0519515484258|-1.0519515484258|-1.0519515484258|-1.0519515484258|-1.0519515484258|-1.0519515484258|-1.0519515484258|-1.0519515484258|-1.1282794872571|-1.1699747031914|-1.1699747031914|-1.2033051954361|-1.2453391007419|-1.2720435054032|-1.2861594194536|-1.3411226935304|-1.3411226935304|-1.3523585274393|-1.3881762176283|-1.4340846239999|-1.4428718420615|-1.4767553714016|-1.4767553714016|-1.5202837285177||-1.5272789995899|-1.5272789995899|-1.5272789995899|-1.5272789995899|-1.5580877773222|-1.6025003633949|-1.6025003633949|-1.6025003633949|-1.627469599744|-1.627469599744|-1.6860773767589|-1.6923081903059|-1.7803424098314|-1.8853804577524|-1.9559783459962||-2.0081252599695|-2.0081252599695|-2.0081252599695||-2.0362502695166|-2.0469447441723|-2.1093830011317|-2.1732034111496|-2.195225943512|-2.2863621925714|-2.3970690806047|-2.4467434639551|-2.4958260517229|-2.5219886213083|-2.5219886213083|-2.5219886213083|-2.5219886213083|-2.5219886213083|-2.5219886213083|-2.5219886213083|-2.5219886213083|-2.5219886213083|-2.7060984538152|1.7469156901785|1.7469156901785|1.7469156901785|1.7469156901785|1.7469156901785|1.7469156901785|1.7469156901785|1.7469156901785|1.7469156901785|1.7469156901785|1.7469156901785|1.7469156901785|1.7469156901785|1.5721284858328|1.4295872440981|1.2667635603135|1.2280706546246|1.0573007024592|0.99698664580895|0.99698664580895|0.99698664580895|0.99698664580895|0.99698664580895|0.99698664580895|0.91609623735826|0.79732914771946|0.75092126160101|0.74824585218381|0.73027318935871|0.71863688938351|0.68792987656298|0.64658872166941|0.62620969590953|0.59432403294729|0.59432403294729|0.59432403294729|0.59432403294729|0.59432403294729|0.59432403294729|0.59432403294729|0.59432403294729|0.59432403294729|0.59432403294729|0.59432403294729|0.59432403294729|-0.66167608873788||-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.66167608873788|-0.67075121156312|-0.6741680210601|-0.69463115663117|-0.70048166005136|-0.70048166005136|-0.70048166005136|-0.70442405440544|-0.71946375363123|-0.71946375363123|-0.71946375363123|-0.73662638656576||-0.73935356616336||-0.73935356616336|-0.74261508252177|-0.74316141268733|-0.74316141268733|-0.74316141268733|-0.74316141268733|-0.74316141268733|||-0.74316141268733|-0.74316141268733|-0.74316141268733|-0.74316141268733|-0.74316141268733|-0.74316141268733|-0.74316141268733|-0.75396471726456|-0.75396471726456||0.62136157357904|0.62136157357904|0.62136157357904|0.62136157357904|0.62136157357904|0.62136157357904|0.62136157357904|0.62136157357904|0.62136157357904|0.62136157357904|0.62136157357904|0.57262393064204|0.5468043897649|0.52894534770262|0.52894534770262|0.52894534770262|0.52894534770262|0.52894534770262|0.52894534770262|0.52894534770262|0.52894534770262
10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP|-1056.3724909907|-1056.3724909907|-1056.3724909907|-1056.3724909907|-1056.3724909907|-1056.3724909907|-1056.3724909907|-1056.3724909907|-1056.3724909907|-1056.3724909907|-1056.3724909907|-1056.3724909907|-1056.3724909907|-1056.3724909907|-1056.3724909907|-1056.3724909907|-1060.3234753512|-1060.3234753512|-1060.3234753512||-1069.9761587515|-1069.9761587515|-1069.9761587515|-1089.1346255822|-1092.2662289455|-1102.8235944989||-1103.5095738573|-1105.0822300346|-1105.0822300346|-1126.0802515249|-1134.2372628136|-1134.2372628136|-1134.2372628136|-1134.2372628136|-1134.2372628136|-1134.2372628136|-1134.2372628136|-1134.2372628136|-1134.2372628136|-1134.2372628136||-1134.2372628136|-1134.2372628136|-1134.2372628136|-1134.2372628136|-1134.2372628136|-1135.2858421453|-1148.2898246059|-1150.8767243346|-1150.8767243346|-1150.8767243346|-1160.3796964178|-1166.0379010319|-1166.0379010319|-1192.2420837745|-1203.1690063858|-1207.5544705285|-1208.4493981349|-1226.7993461807|-1241.7604022777|-1254.5504578259|-1270.4060398369|-1281.7845158344|-1291.6328401307|1186.1153897262|1186.1153897262|1186.1153897262|1186.1153897262|1186.1153897262|1186.1153897262|1186.1153897262|1186.1153897262|1186.1153897262|1186.1153897262|1186.1153897262|1186.1153897262||1186.1153897262|1186.1153897262|1164.6559885847|1143.7900402134|1111.0333332558|1098.1870749283|1084.7578488244|1063.853223683|1051.0835064036||1051.0835064036|1001.9094827553|-1110.0775442292|-1110.0775442292|-1110.0775442292|-1110.0775442292|-1110.0775442292|-1110.0775442292|-1110.0775442292|-1110.0775442292|-1110.0775442292|-1110.0775442292|-1125.7473201939||-1140.7136497705|-1144.1551572326|-1144.1551572326|-1154.7279321356|-1174.9032484341|-1191.4591554324|-1209.1212905955|-1222.2292022784|-1225.984769101|-1225.984769101|-1229.871391358|-1229.871391358|-1229.871391358|-1229.871391358|-1237.1015337463|-1247.7961987915|-1253.8901991781|-1260.7335831254|-1265.6817373268|-1273.2852636965|-1277.8745043847|-1277.8745043847|-1277.8745043847|-1286.2605441514|-1311.4117401379||-1324.5908033867|-1338.339750345|-1340.7497131112|-1369.1218939625|1251.4820976208|1251.4820976208|1251.4820976208||1251.4820976208|1251.4820976208|1251.4820976208|1251.4820976208|1251.4820976208|1251.4820976208|1251.4820976208|1251.4820976208|1251.4820976208|1251.4820976208|1224.957864544|1220.4142933484|1220.4142933484|1220.4142933484|1220.4142933484|1220.4142933484|1220.4142933484|1220.4142933484|1220.4142933484|1220.4142933484|1220.4142933484|1220.4142933484|1220.4142933484|1191.5270305867|1185.8133795256|1181.7593051587|1167.8158946207|1161.0287962149|1151.337483533|1137.2472147763|1121.0691641503|1103.9378991318|1098.1199096257|1094.8949298101|1094.8949298101|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1088.7334334572|1058.2482688913|1016.0053159624|1016.0053159624|1016.0053159624|-1114.5002613613|-1114.5002613613|-1114.5002613613|-1114.5002613613|-1114.5002613613|-1114.5002613613|-1114.5002613613|-1114.5002613613|-1114.5002613613||-1114.5002613613|-1114.5002613613|-1114.5002613613|-1114.5002613613|-1114.5002613613|-1114.5002613613|-1114.5002613613|-1114.5002613613||-1114.5002613613|-1114.5002613613|-1114.5002613613||-1114.5002613613||-1114.5002613613|-1114.5002613613|-1114.5002613613|-1118.9933031768|-1118.9933031768|-1118.9933031768|-1118.9933031768||-1118.9933031768|-1118.9933031768|-1118.9933031768|-1118.9933031768|-1118.9933031768|-1118.9933031768|-1118.9933031768|-1118.9933031768|-1118.9933031768|-1141.8481092155||-1170.1951172816|-1186.5723471097|-1190.0177753994|-1190.0177753994|-1190.0177753994|-1190.0177753994
10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP|23.871596630421|23.871596630421|23.871596630421|||23.871596630421|23.871596630421|23.871596630421|23.743473019913|23.743473019913|23.743473019913|23.743473019913|23.743473019913|23.743473019913|23.743473019913|23.743473019913|23.743473019913|23.743473019913|23.743473019913|23.743473019913|23.743473019913|23.743473019913|23.743473019913|23.743473019913|23.743473019913|23.743473019913|23.743473019913|23.743473019913|-25.147840851111|-25.147840851111|-25.147840851111|-25.147840851111|-25.147840851111|-25.147840851111|-25.147840851111|-25.147840851111|||-25.147840851111|-25.147840851111|-25.147840851111|||-25.147840851111|-25.147840851111|-25.246821793762|-25.467505100882|-25.467505100882|-25.618235300554|-25.864140614948|-26.142924801259|-26.142924801259|-26.142924801259|-26.438249075577|-26.93305467253|-27.440537567755|-27.440537567755|-27.440537567755|-27.440537567755|-27.440537567755|-27.440537567755|-27.440537567755|-27.440537567755|-27.440537567755|-27.706708400139|-27.760230877542||-28.089620222144|-28.502190604798|-28.653736554905|-28.950305474383|-29.297650223546|-29.297650223546|-29.297650223546|-29.438500913838|27.472995964453|27.472995964453|27.472995964453|27.337153163463|27.337153163463|27.337153163463|27.337153163463|27.337153163463|27.337153163463|27.337153163463|27.144059621526|26.96127325874|26.943941400906|26.859750534054|26.854447763227|26.371821104445|-28.471900485295|-28.471900485295|-28.471900485295|-28.471900485295|-28.471900485295|-28.652111078124|-28.959012694734|-29.312791925424|27.301624747168|27.301624747168|27.301624747168|27.301624747168|27.301624747168|27.301624747168|27.301624747168|27.301624747168|27.301624747168|27.301624747168|27.301624747168|27.301624747168|27.301624747168|27.301624747168|27.301624747168|27.301624747168|27.301624747168|27.301624747168|27.301624747168|27.301624747168|27.301624747168|27.301624747168|27.301624747168|27.301624747168|27.301624747168|27.301624747168|27.301624747168|27.301624747168|26.991480695055|26.991480695055|26.991480695055|26.368334709851|26.368334709851|26.368334709851|26.368334709851|26.368334709851|26.368334709851|26.368334709851|26.368334709851|26.368334709851|24.193705173829|-26.533029638614|-26.533029638614|-26.533029638614|-26.533029638614|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|24.127553806365|23.970615556572|22.987349804611|22.737610720232|22.493243715277|22.493243715277|22.493243715277|22.493243715277|-24.650100480648|-24.650100480648|-24.650100480648|-24.650100480648|-24.650100480648|-24.650100480648|23.049515928963||23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963|23.049515928963||22.978326502442|22.978326502442|22.978326502442|22.978326502442|22.978326502442|22.978326502442|22.637567192315|||22.173624204264|21.939463163598|21.717391147861|21.58821163205|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858|21.460619265858
10484|103683|/equities/career|MSCI_EEM_SMALLCAP||||||||-17.857224316014|-17.857224316014|-18.016359641169|-18.151511062091|-18.633027768947|-18.633027768947|-18.633027768947|-18.633027768947|-18.633027768947|-18.942252822295|16.363645877511|16.363645877511|16.363645877511|14.817939694359|-16.540860418119|-16.540860418119|-16.540860418119|-16.540860418119|-16.540860418119|-16.540860418119|-16.540860418119|-16.540860418119|-16.540860418119|-16.540860418119|-16.540860418119|-16.540860418119|-16.540860418119|-16.540860418119|14.9266966199||14.9266966199|14.9266966199|14.9266966199|14.9266966199||14.9266966199|14.9266966199|14.9266966199|14.9266966199|14.9266966199|14.9266966199|14.9266966199|14.9266966199|14.9266966199|14.9266966199|14.9266966199|14.9266966199|14.9266966199|14.712997473514|14.622774165246|14.472526701924|14.419474240405|14.393860309502|14.048734418971|-16.09521552967|-16.09521552967|-16.09521552967|-16.09521552967|-16.151453783785|-16.151453783785|-16.151453783785|-16.151453783785|-16.151453783785|-16.151453783785|-16.151453783785|-16.151453783785|-16.151453783785|-16.151453783785|14.055581920411|14.055581920411|14.055581920411|14.055581920411|14.055581920411|14.055581920411|14.055581920411|14.055581920411|14.055581920411|14.055581920411||14.055581920411|13.987137986144|-15.858096287343|-15.858096287343|-15.858096287343|-15.858096287343|-15.858096287343|-16.312464852506|14.157977417284||14.157977417284|14.157977417284|14.157977417284||14.157977417284|14.157977417284|14.157977417284|14.157977417284||14.157977417284|14.157977417284|14.157977417284|14.157977417284|13.941208994376|13.941208994376|13.941208994376|13.941208994376|13.941208994376|13.941208994376|13.941208994376|13.941208994376|13.941208994376|13.941208994376|13.941208994376|13.941208994376|13.941208994376|13.941208994376|13.941208994376|13.941208994376|13.941208994376|13.723565379765|13.517850231226|13.479124001555|13.479124001555|13.479124001555|13.479124001555|13.479124001555|13.479124001555|13.479124001555|12.951387939988|12.951387939988|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.819346313039|12.271495373557|12.232710382465|12.232710382465|11.586344742249|10.634827586756|-11.62150945003|-11.62150945003|-11.832232732851|-11.991862319126|-11.991862319126|-11.991862319126|-11.991862319126|-12.118735761791|-12.34257446119|-12.34257446119|-12.489774074867|-12.489774074867|-12.489774074867|-12.489774074867|-12.489774074867|-12.489774074867|-12.569959574303||-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303||-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-12.569959574303|-13.308288606627|-14.148098133916|||-14.60349602087|-14.60349602087|-14.60349602087|-15.309439387406|-15.62993263148|-15.844370300491|-15.979855730489|-16.04400327333|-16.04400327333|-16.04400327333|-16.04400327333|-16.062781573757|-16.08376937371|-16.08376937371|-16.08376937371|-16.08376937371|-16.08376937371|-16.587521346206|-16.616691147613|-16.75557750053
10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP||||||||-280.27542191746|-280.27542191746|-280.27542191746|-280.27542191746|-283.22657327498|-283.22657327498|-283.22657327498|-290.66841474998|-296.93712749998|-302.34739750035|265.92605246871|265.92605246871|265.92605246871|265.92605246871|265.92605246871|-288.07776358427|-288.07776358427|-288.07776358427|-288.07776358427|-288.07776358427|-288.07776358427|-288.07776358427|-290.59600442503|-290.59600442503|-300.82889380559|265.54302879807|265.54302879807|265.54302879807|265.54302879807||251.88114310897|-274.55841003786|-274.55841003786|-274.55841003786||-274.55841003786|-274.55841003786|-274.55841003786|-274.55841003786|-274.55841003786|-279.23156670873|-296.5466082554|250.75805257014|250.75805257014|250.75805257014|238.4533917446|224.892657494|216.90850832666|211.14579201525|211.14579201525|211.14579201525|211.14579201525|211.14579201525|211.14579201525|211.14579201525|211.14579201525|211.14579201525|211.14579201525|211.14579201525|211.14579201525|211.14579201525|211.14579201525|211.14579201525|211.14579201525|211.14579201525|211.14579201525|211.14579201525|211.14579201525|211.14579201525|211.14579201525|211.14579201525|211.14579201525|211.14579201525|-252.54653382925|-252.54653382925|-252.54653382925|-252.54653382925|-252.54653382925||-252.54653382925|-255.73237132945|-255.73237132945|-255.73237132945|-255.73237132945|-263.02144608574|-263.02144608574|-266.64015748611|-266.64015748611||-266.64015748611|-266.64015748611|-266.64015748611||-266.64015748611|-266.64015748611|-266.64015748611|-266.64015748611||-266.64015748611|-266.64015748611|-266.64015748611|-266.64015748611|-266.64015748611|-266.64015748611|-266.64015748611|-266.64015748611|-272.01684165123|-282.85204627914|217.61927808074|217.61927808074|217.61927808074|192.49364231193|189.02071367992|180.8012705542|180.8012705542|180.8012705542|180.8012705542|180.8012705542|180.8012705542|180.8012705542|180.8012705542|162.44585617133|162.41206241259|159.17459213974|159.17459213974|159.17459213974|159.17459213974|159.17459213974|143.9162134886|130.96245943178|121.18051047975|116.67278942194|109.85865491327|100.53739434808|97.851579786414|97.851579786414|97.851579786414|97.851579786414|97.851579786414|95.668421984905|95.60380220545|93.920891339389|89.939879265987|84.560979251026|82.228865071534|79.226515474584|78.740570375948|77.722857499154|74.94206473566|69.430066927019|69.238966049688|68.976626570508|66.546252762262|66.35694878519|62.018831814002|55.248704473919|54.725673303201|54.725673303201|54.725673303201|54.725673303201|54.479843975088|54.479843975088|54.272049454606|54.06610982084|54.06610982084|53.801231989858|53.787748608801|53.787748608801|53.787748608801|53.787748608801|53.787748608801|53.787748608801|53.787748608801|53.787748608801|53.787748608801|52.55833117782|52.55833117782|51.677784717525|51.677784717525|51.677784717525|51.677784717525|51.677784717525|51.677784717525||51.677784717525|51.677784717525|51.677784717525|51.203094045812|50.181214377278|49.992534210579|49.992534210579|49.992534210579|49.992534210579|49.992534210579|49.992534210579|49.575037587899|48.727820516977|46.208688869911|44.885069800917|44.885069800917|44.885069800917|44.885069800917|44.885069800917|44.885069800917||44.016742866904|43.707493218747|42.786102940603|42.040113954592|40.989014657392|40.924256162973|40.924256162973|40.924256162973|40.924256162973|40.510190646261|40.510190646261|39.850212168263|-47.068536825652|-47.068536825652|-47.068536825652|-47.068536825652|-50.206706015794|-53.613007192841|||-57.386675124954|-57.840751071319|-59.128611453755|55.524195850654|55.524195850654|55.524195850654|54.721836628094|54.721836628094|54.721836628094|54.721836628094|54.721836628094|54.721836628094|54.721836628094|54.721836628094|54.721836628094|54.721836628094|54.721836628094|54.721836628094|54.721836628094|54.721836628094
10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP||||||||11.1073972562|11.1073972562|11.1073972562|11.1073972562|11.1073972562|11.1073972562|11.1073972562|11.1073972562|11.1073972562|11.1073972562|11.1073972562|11.008218696719|10.864687578551|10.847175290641|10.847175290641|10.847175290641|10.847175290641|10.847175290641|10.713528238466|10.578919872896|10.556185843224|10.556185843224|10.556185843224|-11.529855633639|-11.529855633639|-11.529855633639|-11.529855633639|-11.529855633639|10.633882538725||10.633882538725|10.633882538725|10.633882538725|10.633882538725||10.633882538725|10.633882538725|10.633882538725|10.633882538725|10.633882538725|10.633882538725|10.633882538725|10.633882538725|10.633882538725|10.633882538725|10.633882538725|10.633882538725|10.633882538725|10.633882538725|10.633882538725|10.633882538725|10.633882538725|-11.516666414423|-11.516666414423|-11.516666414423|-11.516666414423|-11.582406946999|-11.588786174834|-11.729206246336|-11.775825764394|-11.775825764394|10.738041479174|10.738041479174|10.738041479174|10.738041479174|10.6450460032|10.593281965437|10.593281965437|10.593281965437|10.593281965437|10.593281965437|10.593281965437|10.593281965437|10.593281965437|10.593281965437|10.593281965437|10.593281965437|10.593281965437||10.565947040999|10.565947040999|10.565947040999|10.565947040999|10.565947040999|10.565947040999|10.565947040999|10.565947040999|10.565947040999||10.562163654394|-11.694242841144|-11.694242841144||-11.782491876174|11.085107937159|11.085107937159|11.085107937159||11.085107937159|11.085107937159|11.085107937159|11.085107937159|11.085107937159|11.085107937159|11.085107937159|11.085107937159|11.085107937159|11.085107937159|11.085107937159|11.085107937159|11.085107937159|11.085107937159|11.085107937159|11.085107937159|11.085107937159|11.085107937159|11.085107937159|11.085107937159|11.085107937159|11.085107937159|11.085107937159|11.085107937159|11.085107937159|11.077897644377|10.700854430768|10.700854430768|10.700854430768|10.64784887441|10.64784887441|10.64784887441|10.64784887441|10.64784887441|10.64784887441|10.64784887441|10.64784887441|10.64784887441|10.64784887441|10.64784887441|10.64784887441|10.64784887441|10.633721331844|10.540245616976|10.49193974396|10.407711144514|10.362914139629|10.362914139629|10.144905044636|10.049573971412|10.049573971412|9.752304847132|9.70315429003|-10.434933005648|-10.434933005648|-10.434933005648|-10.464369997798|-10.545411305758|-10.547846028018|-10.547846028018|-10.547846028018|-10.547846028018|-10.547846028018|-10.547846028018|-10.547846028018|-10.547846028018|-10.547846028018|-10.547846028018|-10.547846028018|-10.575384242455|-10.840536756181|-10.840536756181|-11.054003356124|-11.054003356124|-11.054003356124|-11.054003356124|-11.081646909473|-11.081646909473|-11.081646909473|-11.081646909473|-11.081646909473|-11.081646909473|-11.081646909473|-11.081646909473|-11.337941529748||10.769000484194|10.769000484194|10.769000484194|10.769000484194|10.769000484194|10.769000484194|10.769000484194|10.769000484194|10.769000484194|10.769000484194|10.769000484194|10.769000484194|10.769000484194|10.769000484194|10.666358325763|10.666358325763|10.604286880277|10.490874470364|10.473193580454|10.313571308955||10.313571308955|10.313571308955|10.065079369926|10.011199225743|9.9263323035055|9.9014804325957|9.8187311341105|9.8187311341105|9.8187311341105|9.7780636948492|9.7780636948492|9.5978483802904|-11.587383068131|-11.587383068131|-11.587383068131|-11.587383068131|-11.928203782027|-12.586892667286|||-13.200298994156|-13.200298994156|-13.200298994156|12.353762781207|12.353762781207|12.353762781207|12.353762781207|12.353762781207|12.353762781207|12.353762781207|12.353762781207|12.353762781207|12.307116042129|12.307116042129|12.307116042129|12.307116042129|12.307116042129|12.307116042129|12.176994895924|12.176994895924
10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP||||||||-65.104847728518|-65.104847728518|-65.104847728518|-65.200333664288|-65.200333664288|-65.200333664288|-65.200333664288|-66.01148231545|62.137907190368|62.137907190368|62.137907190368|62.137907190368|62.137907190368|62.137907190368|62.137907190368|62.137907190368|62.137907190368|62.137907190368|62.137907190368|62.137907190368|-66.465815247863|-66.465815247863|-66.465815247863|-66.465815247863|-66.465815247863|-66.465815247863|-66.465815247863|-66.465815247863|-67.020763549502||-67.020763549502|-67.256401867|-68.134891768659|-68.444324992723||-68.821471875053|-69.679414847539|-70.371570272629|-70.862855561778|-71.303173100733|-72.425748228787|-73.761939551829|-74.485490510198|-76.461656461526|-81.719320373183|-81.719320373183|-81.719320373183|-81.719320373183|-81.719320373183|-81.719320373183|-81.719320373183|-81.719320373183|-81.719320373183|-81.719320373183|-81.719320373183|-81.719320373183|-81.719320373183|-81.719320373183|-81.719320373183|-83.907799991126|-83.907799991126|73.21611645193|73.21611645193|73.21611645193|67.78457485273|-73.232196592302|-73.232196592302|-73.232196592302|-73.337473812125|-73.337473812125|-73.337473812125|-73.337473812125|-73.337473812125|-73.337473812125|-73.337473812125|-74.341641044641|66.432978289073|66.432978289073||66.432978289073|66.432978289073|66.432978289073|66.432978289073|66.432978289073|66.432978289073|66.432978289073|66.432978289073|66.432978289073||66.432978289073|66.432978289073|66.432978289073||66.432978289073|66.432978289073|65.275532449556|61.861702721729||60.396337501886|-64.222787074261|-64.222787074261|-64.222787074261|-64.36420947094|-64.932454120001|-65.047170862976|-65.307968812323|-65.414408477519|-65.771565314105|-66.685071172506|-67.261191251311|61.890548489503|61.890548489503|61.890548489503|-64.662254270582|-64.662254270582|-64.662254270582|-64.662254270582|-64.662254270582|-64.662254270582|-64.662254270582|-64.662254270582|-64.662254270582|-64.662254270582|-64.662254270582|-64.662254270582|-64.662254270582|-64.97472501758|-65.066362232668|-66.06736089279|-66.06736089279|-66.06736089279|-66.06736089279|-66.158177710129|-66.964641942529|-67.260713566175|61.863814158848|61.863814158848|61.863814158848|61.863814158848|61.863814158848|61.863814158848|61.863814158848|61.863814158848|61.863814158848|61.863814158848|61.863814158848|61.863814158848|61.863814158848|61.443127097477|60.231249533086|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559||59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|59.392593435559|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446||-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-64.656715260446|-68.518572765919|-72.231748534941|||-77.596155681759|-77.596155681759|-77.596155681759|-80.101641081576|-80.101641081576|-80.101641081576|-80.101641081576|-80.101641081576|-80.101641081576|-80.101641081576|-80.101641081576|-80.101641081576|-80.101641081576|-80.101641081576|-80.106853771281|-80.106853771281|-80.106853771281|-81.129839897235|-81.899815665439|76.919264133494
10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP||||||||-81.395860675918|-81.512068011084|-81.613406103759|-81.998227563069|-82.020615546527|-82.020615546527|-82.020615546527|-82.178461887906|-82.324645539946|-82.324645539946|-82.821831514247|-83.946479375503|-84.61275647232|-84.808104509476|-84.808104509476|-84.808104509476|-85.747899579078|-85.942106828723|-86.913453642564|81.319943992088|81.319943992088|81.319943992088|81.319943992088|81.319943992088|81.319943992088|81.319943992088|81.319943992088|81.319943992088|81.319943992088||81.319943992088|81.319943992088|81.319943992088|81.319943992088||81.319943992088|79.228314188377|79.228314188377|79.228314188377|78.787012713106|77.535568918289|76.660582311729|76.660582311729|76.000645487154|74.539602112598|-78.061068194487|-78.061068194487|-78.061068194487|-78.061068194487|-78.061068194487|-78.061068194487|-78.061068194487|-78.061068194487|-78.061068194487|-78.061068194487|-78.061068194487|-78.061068194487|-78.061068194487|-78.061068194487|-78.061068194487|-78.061068194487|-78.434520131325|-78.977243403567|-79.00647700173|-79.00647700173|-79.029418551727|-80.010463277282|-80.309330458032|-80.309330458032|-80.309330458032|-80.309330458032|-80.309330458032|-80.309330458032|-80.309330458032|-80.309330458032|-80.309330458032|-80.309330458032|-80.309330458032||-80.309330458032|-80.309330458032|-80.309330458032|-80.309330458032|-80.309330458032|-80.309330458032|-80.309330458032|-80.309330458032|-80.309330458032||-80.309330458032|-80.543615852593|-80.543615852593||-80.965128725103|-81.405701126579|-81.578557400708|-81.592837233019||-81.947595908324|-83.302887733424|-83.750481226371|-83.750481226371|-85.43386311258|77.925997450895|77.925997450895|77.925997450895|77.925997450895|77.925997450895|77.925997450895|77.925997450895|77.925997450895|77.925997450895|77.925997450895|77.925997450895|73.689994285445|-80.068521796504|-80.068521796504|-80.470580960688|-80.77972489985|-80.77972489985|-84.474971272722|-84.474971272722|-85.152144955586|-85.152144955586|-85.152144955586|-85.152144955586|-85.606058730508|-85.606058730508|-85.606058730508|-85.606058730508|-85.606058730508|-85.606058730508|-85.606058730508|-85.606058730508|-85.606058730508|-85.606058730508|-85.606058730508|-85.606058730508|-85.606058730508|-85.817842525272|-86.286844752488|-86.286844752488|-87.334544475432|-87.334544475432|-87.334544475432|-87.334544475432|-87.334544475432|82.453434297723|82.453434297723|82.453434297723|82.453434297723|82.453434297723|82.453434297723|82.453434297723|-87.196727536644|-87.196727536644|-87.196727536644|-87.196727536644|-87.196727536644|-87.196727536644|-87.196727536644|-87.196727536644|-87.196727536644|-87.196727536644|-87.196727536644|-87.196727536644|-87.196727536644|-87.196727536644|-87.87414230078|-89.426824609102|-89.928181543838|-89.928181543838|-90.197979493153|-91.131090105918|-91.840099269976|-92.24455254037|-92.982838868641|-93.331946773979|-93.331946773979|-93.331946773979|-93.591050275666|-95.445610400154|-96.839568637162||87.310005838007|87.310005838007|87.310005838007|87.310005838007|87.310005838007|87.310005838007|87.310005838007|87.310005838007|87.310005838007|87.310005838007|86.120323604596|86.120323604596|86.120323604596|86.120323604596|86.120323604596|86.120323604596|86.120323604596|86.120323604596|86.120323604596|-93.761930069027||-93.761930069027|-93.761930069027|-93.761930069027|-93.761930069027|-93.761930069027|-93.761930069027|-93.761930069027|-95.679921027353|-95.836107116325|-95.836107116325|-95.836107116325|-95.836107116325|-95.836107116325|-95.836107116325|-97.418032817614|-97.418032817614|-98.686704826104|-100.52966626457|||-107.77185327004|-110.19650185319|-110.55166830191|100.19598366257|100.19598366257|100.19598366257|100.19598366257|100.19598366257|95.684425528809|92.41602895874|91.712252703179|90.424727853657|90.040497083559|90.040497083559|90.040497083559|90.040497083559|90.040497083559|90.040497083559|90.040497083559|90.040497083559
10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP||||||||85.643114805552|85.643114805552|85.643114805552|85.643114805552|85.643114805552|79.792351140283|-87.170554656425|-87.170554656425|-87.901958077203|-87.901958077203|-87.901958077203|-87.901958077203|-87.901958077203|-87.901958077203|-87.901958077203|-87.901958077203|-87.901958077203|-87.901958077203|-87.901958077203|-87.901958077203|-87.901958077203|-87.901958077203|-88.452175980421|-90.124634298585|-91.599593410781|-91.760660871191|-92.639623359755|-94.744027142078|86.914017977054||86.914017977054|86.914017977054|86.914017977054|86.914017977054||86.914017977054|86.360018109541|86.197959465222|86.197959465222|86.197959465222|86.197959465222|86.197959465222|86.197959465222|86.197959465222|86.197959465222|86.197959465222|86.197959465222|86.197959465222|86.197959465222|86.197959465222|86.197959465222|86.197959465222|86.197959465222|86.197959465222|-95.071360494416|-95.071360494416|-95.071360494416|-95.071360494416|-95.071360494416|-95.071360494416|-95.071360494416|-95.071360494416|-95.071360494416|-95.071360494416|-95.071360494416|-95.071360494416|-95.071360494416|-95.764667178854|-95.764667178854|-95.764667178854|-95.764667178854|-95.764667178854|-97.327403653181|-99.886004567717|-100.73445248667|-101.83827596311|-102.92586692841|-103.53438630413||-103.53438630413|-103.53438630413|-103.53438630413|-103.53438630413|-103.53438630413|-103.53438630413|-103.53438630413|-103.53438630413|-103.53438630413||-105.12709962341|-105.36529515854|-105.36529515854||-105.36529515854|-105.36529515854|-105.36529515854|-105.36529515854||-105.36529515854|-107.55032829301|-107.91703143668|-108.46336826298|-109.5503631504|-109.5503631504|-109.5503631504|-109.5503631504|-109.79983104988|-109.79983104988|-110.43657834453|-110.43657834453|-110.43657834453|-110.43657834453|-110.43657834453|-110.43657834453|-110.43657834453|-110.43657834453|-110.43657834453|-110.43657834453|-112.50229133445|-112.50229133445|-112.50229133445|-112.50229133445|-112.53060658574|-112.53060658574|-113.06247726634|-113.06247726634|-113.98608585149|106.20771360587|106.20771360587|106.20771360587|106.20771360587|106.20771360587|106.20771360587|106.20771360587|106.20771360587|106.20771360587|105.98079289541|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|105.70045503653|-123.29813786441|-123.29813786441|-123.29813786441|-123.29813786441|-123.29813786441|-124.95931830244|-124.95931830244|-124.95931830244|-124.95931830244|-124.95931830244|-127.68013142041|-127.68013142041|-127.68013142041|-127.68013142041|-127.68013142041|-132.993265387|-132.993265387|-132.993265387|-132.993265387|114.6975097572|114.6975097572|114.6975097572|113.86729733498|113.86729733498|113.86729733498||111.70930420306|111.70930420306|111.70930420306|111.70930420306|111.70930420306|111.70930420306|110.5103380034|106.37259778156|106.30288642395|99.336540471058|98.784892410472|98.784892410472|98.784892410472|98.784892410472|98.784892410472|98.784892410472|98.784892410472|98.784892410472|98.784892410472|98.784892410472||96.743694333916|96.743694333916|95.13188259324|93.5354251036|90.483805670667|89.748276714804|89.748276714804|89.748276714804|89.748276714804|89.748276714804|89.748276714804|89.748276714804|87.609196349782|-101.31344901234|-101.31344901234|-101.31344901234|-106.9982777824|-113.74253053025|||-122.43614503361|-123.12349448179|-124.19277164644|-128.56671101451|-128.56671101451|-128.56671101451|-128.56671101451|-128.56671101451|-128.56671101451|-128.56671101451|-129.40192810054|-129.40192810054|-129.40192810054|-129.40192810054|-129.40192810054|-129.40192810054|-129.40192810054|-132.24576414976|124.1294327129|124.1294327129
10490|1012650|/equities/jih-sun-financial-holding-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP||||||||8.3683284636132|8.3683284636132|8.3683284636132|8.3683284636132|8.3683284636132|8.3683284636132|8.3683284636132|8.3683284636132|8.3683284636132|8.3683284636132|8.3683284636132|8.3683284636132|8.2675867473409|8.2599770751606|8.2599770751606|8.2599770751606|8.2599770751606|8.2599770751606|8.2599770751606|8.2599770751606|-9.0425891247921|-9.0425891247921|-9.0425891247921|-9.0425891247921|-9.0425891247921|-9.0425891247921|-9.0425891247921|-9.0425891247921|-9.0425891247921||-9.0425891247921|-9.0425891247921|-9.0425891247921|-9.0425891247921||-9.1500992606672|-9.2167409834755|-9.2167409834755|-9.2167409834755|-9.2413790951716|-9.3465320545818|-9.5050355017611|8.6730442595995|8.6730442595995|8.6730442595995|8.6730442595995|8.6730442595995|8.6730442595995|8.6730442595995|8.6730442595995|8.6730442595995|8.6730442595995|8.3028268894129|8.2109866499407|8.2109866499407|8.2109866499407|8.2109866499407|8.2109866499407|8.2109866499407|8.2109866499407|8.2109866499407|8.2109866499407|8.2109866499407|8.2109866499407|8.2109866499407|-9.0877933082934|-9.0877933082934|-9.0877933082934|-9.0877933082934|-9.0877933082934|-9.0877933082934|-9.1703622206194|-9.1703622206194|8.3378405472575|8.3378405472575|8.3378405472575|8.3378405472575|8.3378405472575||8.2570449931686|8.2269502211131|8.2269502211131|8.2269502211131|8.2269502211131|8.2269502211131|8.2269502211131||8.2269502211131||8.2269502211131|-8.9971183768209|-8.9971183768209||-8.9971183768209|-9.1412505516689|-9.1412505516689|-9.1412505516689||-9.1412505516689|-9.1412505516689|-9.1412505516689|-9.1412505516689|-9.1412505516689|-9.2914821229944|-9.2914821229944|-9.3066467800151|-9.335718688966|-9.4319092538635|-9.4587879475267|-9.5253197149338|-9.6742444519534|-9.7830490540945|-9.8261660946169|-9.8707402958648|-9.9041552294378|-9.936839076003|-10.092270563807|-10.092270563807|-10.182523196236|9.1208084217308|9.1208084217308|9.1208084217308|9.1208084217308|9.1208084217308|9.1208084217308|9.1208084217308|9.1208084217308|8.7723381666224|8.7723381666224|8.7723381666224|8.7723381666224|8.7723381666224|8.7723381666224|8.7723381666224|8.7723381666224|8.7723381666224|8.7723381666224|8.7723381666224|8.7723381666224|8.7723381666224|8.7723381666224|8.7723381666224|8.7723381666224|8.7723381666224|8.288153929609|7.8629486771622|7.6603066033541|7.6603066033541|7.6220072183806|7.4961195426736|-8.1587317774765|-8.1587317774765|-8.1587317774765|-8.1587317774765|-8.1830355403679|-8.3006493404034|-8.3006493404034|-8.3006493404034|-8.3006493404034|-8.3006493404034|-8.3006493404034|-8.3006493404034|-8.3006493404034|-8.3006493404034|-8.3006493404034|-8.3006493404034|-8.3006493404034|-8.3006493404034|-8.5096105551855|-8.5567067043144|-8.5567067043144|-8.5567067043144|-8.5567067043144|-8.5567067043144|-8.5567067043144|-8.5567067043144|-8.5567067043144|-8.5567067043144|-8.5567067043144|-8.5567067043144|-8.5567067043144|-8.5902298441814|-8.7530336370388||-9.1194818274091|-9.1577985582253|8.6917856358358|8.6917856358358|8.6917856358358|8.6917856358358|8.6917856358358|8.6917856358358|8.6917856358358|8.6917856358358|8.6917856358358|8.6917856358358|8.6917856358358|8.6917856358358|8.6397354925205|8.6397354925205|8.6380390949304|8.590599146955|8.5056657167196|8.3374065659576||8.2821180315076|8.2306870322822|-9.0640795135151|-9.0640795135151|-9.0640795135151|-9.0640795135151|-9.0640795135151|-9.0640795135151|-9.0640795135151|-9.0640795135151|-9.0640795135151|-9.0640795135151|-9.0640795135151|-9.0640795135151|-9.0640795135151|-9.0640795135151|-9.4484214676366|-10.064912890168|||-10.568083162949|-10.568083162949|-10.568083162949|9.8197366220082|9.8197366220082|9.8197366220082|9.8197366220082|9.8197366220082|9.8197366220082|9.8197366220082|9.8197366220082|9.8197366220082|9.8197366220082|9.8197366220082|9.8197366220082|9.8197366220082|9.8197366220082|9.8197366220082|9.8114034901829|9.8114034901829
10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP|8.5143596914954||||8.5143596914954|8.5143596914954|8.5143596914954|8.5143596914954|8.5143596914954|8.5143596914954|8.5143596914954|-8.8486526930739|-8.8486526930739|-8.8486526930739|-8.8486526930739|-8.8486526930739|-8.8486526930739|-8.8486526930739|-8.8486526930739|-8.8486526930739|-8.8486526930739|-8.8486526930739|-8.8486526930739|-8.8486526930739|-8.8486526930739|-8.8486526930739|-8.8486526930739|-8.8486526930739|-8.8486526930739|-8.8486526930739|-8.8486526930739|-8.8486526930739|-8.8486526930739|-8.8486526930739|-8.8486526930739|-8.8486526930739||-8.9107253777108|-8.9524723409637|-8.9820851489635|||-8.9820851489635|-8.9820851489635|-8.9820851489635|-8.9959939486493|-8.9959939486493|-8.9959939486493|-9.0572156913534|-9.1096846800662|-9.1763160738257|-9.2342399527527|-9.3108221612481|-9.3398020623026|-9.3857862316523|-9.3857862316523|-9.3857862316523|-9.3857862316523|-9.3857862316523|-9.3857862316523|-9.3857862316523|-9.3917565109432|-9.3917565109432|-9.3917565109432|-9.3917565109432|-9.4936183560888|8.8589871321093|8.8589871321093|8.8589871321093|8.8589871321093|8.8589871321093|8.8589871321093|8.8177636369479|8.5497374252492|-9.0555827831369|-9.0555827831369|-9.0555827831369|-9.0555827831369|-9.0555827831369|-9.0555827831369|-9.0555827831369|-9.0555827831369||-9.1011397286085|-9.1011397286085|-9.1011397286085|-9.1011397286085|-9.1011397286085|-9.1011397286085|-9.1011397286085|-9.1011397286085|-9.1011397286085|-9.1011397286085|-9.1011397286085|-9.1011397286085|-9.1011397286085|-9.1011397286085|-9.1011397286085|-9.1890440962742|-9.2744936967371|-9.3777707974644|-9.4076399019292||-9.4076399019292|-9.4076399019292|-9.4076399019292|-9.4404668890469|-9.4404668890469|-9.4404668890469|-9.4891080576025|-9.4891080576025|-9.4891080576025|-9.4891080576025|-9.4891080576025|-9.4891080576025|-9.4891080576025|-9.4891080576025|-9.4891080576025|-9.4891080576025|-9.4891080576025|-9.4891080576025|-9.4891080576025|-9.6451202716918|-9.7306746409761|9.0410398918957|9.0410398918957|9.0410398918957|9.0410398918957|9.0410398918957|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.9217498894448|8.819166885031|8.7157408244221|8.6554205278811|8.6554205278811|8.5193563413021|8.441507228149|8.3820127646306|-8.9040013925177|-8.9040013925177|-8.9040013925177|-8.9040013925177|-8.9040013925177||-8.9040013925177|-8.9040013925177|-8.9040013925177|-8.9040013925177|-8.9040013925177|-8.9040013925177|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279||-9.0008631784279||-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|||-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279|-9.0008631784279||8.3024307638497|8.3024307638497|8.3024307638497|8.3024307638497|8.3024307638497|8.3024307638497|8.3024307638497|8.3024307638497|8.3024307638497|8.3024307638497|8.1777007745472|8.0802224661208|8.0295960021726|8.0295960021726|7.94677385497|-8.4737880276873|-8.4737880276873|-8.4737880276873|-8.4737880276873|-8.4737880276873|-8.4737880276873
10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP|961.59859617913|961.59859617913|961.59859617913|961.59859617913|961.59859617913|950.44288464348|933.71431627053|921.44967938345|921.44967938345|921.44967938345|915.33297709272|910.36997454747|901.79997171941|-937.85777699947|-937.85777699947|-937.85777699947|-937.85777699947|-937.85777699947|-937.85777699947|-937.85777699947|-937.85777699947|-937.85777699947|-937.85777699947|-937.85777699947|-937.85777699947|-937.85777699947|-937.85777699947|-937.85777699947|-937.85777699947|-937.85777699947|-937.85777699947|-937.85777699947|-937.85777699947|-937.85777699947|-937.85777699947|-937.85777699947||-937.85777699947|-937.85777699947|-937.85777699947|||-937.85777699947|-937.85777699947|-937.85777699947|-937.85777699947|-937.85777699947|-937.85777699947||-938.68861357959|-938.68861357959|-939.60939948098|-939.60939948098|-971.34377720109|-991.43753022343|917.70640572918|917.70640572918|917.70640572918|916.30826658032|916.30826658032|916.30826658032|916.30826658032|916.30826658032|916.30826658032|916.30826658032|916.30826658032|916.30826658032|916.30826658032|916.30826658032|916.30826658032|916.30826658032|916.30826658032|904.62029620036|897.30032911151|892.11147679056|883.23497421174|870.09441579082|864.6604619898|861.64871850592|861.64871850592|860.99857611769|857.60952901966|850.12169891073|840.9129987897|829.12555421078|824.58394912309|822.03772124788|821.20857916431|815.78731018257|808.76367798063|807.34853108959|-858.01662267152|-858.01662267152|-858.01662267152|-858.01662267152|-858.01662267152|-858.01662267152|-858.01662267152|-858.01662267152|-858.01662267152|-858.01662267152|-858.01662267152|-863.63391312965|-863.63391312965|-863.63391312965|-864.48212569961|-868.57514923612||818.54280211799|818.54280211799|818.54280211799|818.54280211799|818.54280211799|817.88000261481|817.88000261481|813.42222512756|802.02469458618|801.80521620687|799.00565761296|799.00565761296|799.00565761296|799.00565761296|799.00565761296|799.00565761296|799.00565761296|799.00565761296|798.41311048953|798.41311048953|798.41311048953|798.41311048953|798.41311048953|791.68123387726|-838.84604406412|-838.84604406412|-838.84604406412|-841.99560451568|-843.32844946187|-848.47605495764|-852.01364809585|-852.01364809585|-859.12627566205|-861.2793526692|-861.2793526692|-863.97705852133|-866.32352903868|-866.32352903868|-872.37864065663|-872.37864065663|-872.37864065663|-872.91569482052|-872.91569482052|-872.91569482052|-872.91569482052|-872.91569482052|-872.91569482052|-872.91569482052|-872.91569482052|-872.91569482052|-872.91569482052|-872.91569482052|-876.07299424502|-881.17653610497|-881.17653610497|-887.38070796292|-887.38070796292|-887.38070796292|-888.09873453546|-888.09873453546|-888.09873453546|-888.09873453546|-888.09873453546|-888.09873453546|-888.09873453546|-888.09873453546|-888.09873453546|-888.09873453546|-888.09873453546|-894.44303837274|-910.74377152407||844.21042380301|844.21042380301|844.21042380301|844.21042380301|844.21042380301|844.21042380301|844.21042380301|844.21042380301|844.21042380301|844.21042380301|844.21042380301|844.21042380301|844.21042380301|832.62269311445|827.70085569686|827.70085569686|821.33428410762|821.20476011958|814.11640013286|809.96469152205|809.96469152205|808.18951611348|808.18951611348|808.18951611348|808.18951611348|806.42183280313|806.42183280313|806.42183280313|798.33102088573|798.33102088573|798.33102088573||798.33102088573|793.83060562834||793.83060562834|793.83060562834|793.83060562834|793.83060562834|||793.83060562834|775.25622847593|768.8958094177|-839.91651675783|-839.91651675783|-839.91651675783|-839.91651675783|-839.91651675783|-839.91651675783|-862.5739075087|-874.95950477954|-874.95950477954|-874.95950477954|-874.95950477954|-874.95950477954|-874.95950477954|-874.95950477954|-874.95950477954|-874.95950477954||-874.95950477954|-874.95950477954|-874.95950477954|-882.89944975504|-889.05494417227|-893.28327130252|-894.78265571557|-894.78265571557|-894.78265571557|-894.78265571557|-894.78265571557
10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8558946338299|4.8532162470953|4.8502402618347|4.8469336115451|4.8432595556678|4.8391772713597|4.8346413999062|4.8296015427357|4.8240017014351|4.8177796555456|4.8108662712239|4.8031847330887|4.7946496907162|4.7851660718837|4.7762957668215|4.7336619535983|4.7285132849548|4.7127925515543|4.6881029738729|4.6862306160014||4.6862306160014||4.6862306160014|4.6862306160014|4.6862306160014|4.6862306160014|4.6862306160014|4.6841450314038|4.6829895330127|||4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127||4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6829895330127|4.6655436701968
10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP|0.75869408590967|0.75632675205529|||0.74614409170107|0.74614409170107|0.726168303052|0.726168303052|0.726168303052|0.726168303052|0.726168303052|0.726168303052|0.726168303052|0.721448886774||0.721448886774|0.721448886774|0.721448886774|0.721448886774|0.721448886774|0.721448886774|0.721448886774|0.721448886774|0.721448886774|0.721448886774|0.721448886774|0.71716542418579|0.6585170944066|0.62724122951772|0.62435017123463|0.62435017123463|0.62435017123463|0.62435017123463|0.62435017123463|0.62324093907265|0.62324093907265||0.62185992550865|0.62185992550865|0.62185992550865|0.62185992550865||0.62185992550865|0.62185992550865|0.62185992550865|0.62185992550865|0.62185992550865|0.62185992550865|0.62185992550865|0.62185992550865|0.62185992550865|0.62185992550865|0.62185992550865|0.62185992550865|0.62185992550865|0.62185992550865|0.60762216263363|0.57708018812151|0.53342241151036|0.50324716615347|-0.56789141370562|-0.56789141370562|-0.56789141370562|-0.57349046152727|-0.58526720583324|-0.58739775308715|-0.58739775308715|-0.59627525882309|-0.61086137180401|-0.62817930385882|-0.6335325616975|-0.65142508881836|-0.67269450909064|-0.69111388276042|-0.69111388276042|-0.69111388276042|-0.69522523484102|-0.69522523484102|-0.69522523484102|-0.69522523484102|-0.69522523484102|-0.69522523484102|-0.69522523484102|-0.69522523484102|-0.70163915114791|-0.70571017218067|-0.70828908629366|-0.71774746218932|-0.71774746218932||-0.71774746218932|-0.71774746218932|-0.71774746218932|-0.71774746218932|-0.71774746218932|-0.71774746218932|-0.71774746218932|-0.71774746218932|-0.71774746218932|-0.71774746218932|-0.71774746218932|-0.71774746218932|-0.71774746218932|-0.71774746218932|-0.71774746218932|-0.71774746218932|-0.71774746218932|-0.71774746218932|-0.71774746218932|-0.71774746218932|-0.71774746218932|-0.71774746218932|-0.71774746218932|||-0.71774746218932|-0.71774746218932|-0.71774746218932|-0.71774746218932|-0.71774746218932||-0.71774746218932|-0.71774746218932|-0.71774746218932||-0.71774746218932|-0.71774746218932|-0.71774746218932|-0.71944160968741|-0.72382399341222|-0.72424886845611|-0.72661020017813|-0.72661020017813|-0.72661020017813|-0.73549748110442|-0.73549748110442|-0.73549748110442|-0.73635493958031|-0.73635493958031|-0.74900548153491|-0.7600060866207|-0.76750676344171|-0.77917420875513|-0.79019357111148|-0.79521507848294|-0.80607230386239|-0.81313589238571|-0.81542877382091|-0.81898865014646|-0.81898865014646|-0.81898865014646|-0.81898865014646|-0.81898865014646|-0.81898865014646|-0.81898865014646|-0.82998738587271|-0.84554153350074|-0.84653925752248|-0.84653925752248|-0.84653925752248|-0.84653925752248|-0.84653925752248|-0.84653925752248|-0.84653925752248|-0.84653925752248|-0.84653925752248|-0.84653925752248|-0.84653925752248|-0.84653925752248|-0.84653925752248||-0.84653925752248|-0.84653925752248|-0.84653925752248|-0.84653925752248|-0.87087693982219|-0.88041882573339|-0.90304795053237|-0.90304795053237|-0.91533103747095|-0.98509005885351|-1.02510005877|-1.0371605744772|-1.0371605744772|-1.0521228866238|-1.069303209744|-1.0839480042039|-1.1016088856127|-1.105362015451||-1.105362015451|-1.105362015451|-1.114291130928|-1.1353234708616|-1.1564705769562|-1.1604773682235|-1.1604773682235|-1.1604773682235|-1.1604773682235|-1.1604773682235|-1.1604773682235|-1.1604773682235|-1.1604773682235|-1.1604773682235||-1.1604773682235|-1.1604773682235|-1.1604773682235|-1.1604773682235|-1.1604773682235|-1.1621970448095||-1.1657992884592|-1.1657992884592|-1.1657992884592|-1.1657992884592|-1.1719992806598|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|||-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1760622658692||-1.1760622658692|-1.1760622658692|-1.1760622658692|-1.1781633285782|-1.1781633285782|-1.2274037299444|-1.2476707694586|-1.2649242244024
10496|41396|/equities/massmart-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP|-2.922668742677||||-2.922668742677|-2.922668742677|-2.922668742677|-2.922668742677|-2.922668742677|-2.922668742677|-2.922668742677|-2.922668742677|-2.922668742677|2.7475982240971|2.7475982240971|2.6201100149482|2.6201100149482|2.6201100149482|2.6201100149482|2.6201100149482|2.6201100149482|2.5991761297002|2.5991761297002|2.5991761297002|2.5991761297002|2.5991761297002|2.5991761297002|2.5991761297002|-2.7713004926398|-2.7713004926398|-2.7713004926398|-2.7713004926398|-2.7713004926398|-2.7713004926398|-2.7713004926398|-2.7713004926398||-2.7713004926398|-2.7713004926398|-2.7713004926398|||-2.7713004926398|-2.7758306085476|-2.7758306085476|-2.7758306085476|-2.7758306085476|-2.7775895926035|-2.8212107654718|-2.865789757427|-2.8685675058056|-2.8685675058056|-2.872737663431|-2.872737663431|-2.9147084879026|-2.9213427754624|-2.9337142013161|-2.9702379860975|-3.0230421797543|-3.0463484089204|-3.0463484089204|-3.0524817036737|-3.0524817036737|-3.0524817036737|-3.0524817036737|-3.0524817036737|-3.1316464131793|-3.1458256945237|-3.1458256945237|-3.1458256945237|-3.1458256945237|-3.1458256945237|-3.1458256945237|-3.1458256945237|-3.1458256945237|-3.1458256945237|-3.1458256945237|-3.1458256945237|-3.1458256945237|-3.1458256945237|-3.1458256945237|-3.1458256945237||-3.1458256945237|-3.1458256945237|-3.1458256945237|-3.1458256945237|-3.1458256945237|-3.1948064416895|-3.2086737652895|-3.236304113189|-3.3292267818359|-3.3363631190092|-3.3515688164582|2.9772116853029|2.9772116853029|2.9772116853029|2.9772116853029|2.9772116853029|2.9772116853029|2.9772116853029|2.9772116853029||2.9772116853029|2.9772116853029|2.9772116853029|2.9772116853029|2.9772116853029|2.9772116853029|2.9772116853029|2.9772116853029|2.9559763609481|2.9559763609481|2.9559763609481|2.9559763609481|2.9559763609481|2.9559763609481|2.9559763609481|2.9559763609481|2.9559763609481|2.9559763609481|2.9559763609481|2.9559763609481|2.9559763609481|2.9559763609481|2.9559763609481|2.9559763609481|-3.2579197800271|-3.2579197800271|-3.2579197800271|-3.2579197800271|-3.2579197800271|-3.2579197800271|-3.2579197800271|-3.2579197800271|-3.2579197800271|-3.2579197800271|-3.2579197800271|-3.2587997820766|-3.2608886721831|-3.2714478825863|-3.2714478825863|-3.2714478825863|-3.2714478825863|-3.2714478825863|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.2956081911461|-3.31123133992|-3.3285903941133|-3.3678782130324|-3.3809758187492|3.0031292351884||3.0031292351884|3.0031292351884|3.0031292351884|3.0031292351884|3.0031292351884|3.0031292351884|3.0031292351884|3.0031292351884|3.0031292351884|3.0031292351884|2.9679071323266|2.9679071323266|2.9679071323266|2.9532301973623|2.893033525604|2.8412141987056|2.8412141987056|2.7955493337316|2.7955493337316|2.7955493337316|2.7955493337316|2.7955493337316|2.7067213992723|2.6385793134512|2.6073103398021|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805||-2.7287609755805||-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|||-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7287609755805|-2.7969565325104||-2.9588405614785|-3.0342672937106|-3.070852543799|-3.0770584100793|-3.1467316541749|-3.1874795262105|-3.2049771882965|-3.2466413552975|-3.2840459407938|-3.33671769186|-3.4291307162813|-3.4652848169602|-3.4652848169602|-3.4780942781542|-3.4856603525054|-3.5096226425051|-3.5695808299249|-3.5850896446645|-3.6347030772702|-3.6347030772702|-3.6347030772702
10498|979901|/equities/seven-star-works-co-ltd|MSCI_EEM_SMALLCAP|3320|3320||||3320|3320|3319.9999999999|3319.9999999999|3319.9999999999|3319.9999999999|3319.9999999999|3319.9999999999|3319.9999999999|3319.9999999999|3319.9999999999|3319.9999999999|3319.9999999998|3319.9999999998|3319.9999999998|3319.9999999998|3319.9999999998|3319.9999999997|3319.9999999997|3319.9999999997|3319.9999999996|3319.9999999996|3319.9999999995|3319.9999999995|3319.9999999994|3319.9999999994|3319.9999999993|3319.9999999992|3319.9999999992|3319.9999999991|3319.999999999|||3319.9999999988|3319.9999999987|3319.9999999986||3319.9999999984|3319.9999999982|3319.999999998|3319.9999999978|3319.9999999976|3319.9999999973|3319.999999997|3319.9999999967|3319.9999999963|3319.9999999959|3319.9999999954|3319.9999999949|3319.9999999944|3319.9999999937|3319.999999993|3319.9999999923|3319.9999999914|3319.9999999904|3319.9999999894|3319.9999999882|3319.9999999869|3319.9999999854|3319.9999999838|3319.999999982|3319.99999998|3319.9999999778|3319.9999999753|3319.9999999726|3319.9999999695|3319.9999999661|3319.9999999624|3319.9999999582|3319.9999999535|3319.9999999484|3319.9999999426|3319.9999999363|3319.9999999292|3319.9999999213|3319.9999999126|3319.9999999029|3319.9999998921|3319.9999998801|3319.9999998667|3319.9999998519|3319.9999998355|3319.9999998172|3319.9999997969|3319.9999997743|3319.9999997493|3319.9999997214|3319.9999996904|3319.999999656|3319.9999996178|3319.9999995754||||3319.9999995282||3319.9999994758|3319.9999994175|3319.9999993528|3319.9999992809|3319.999999201|3319.9999991122|3319.9999990136|3319.999998904|3319.9999987822|3319.9999986469|3319.9999984965|3319.9999983295|3319.9999981438|3319.9999979376|3319.9999977084|3319.9999974538|3319.9999971709|3319.9999968566|3319.9999965073|3319.9999961192|3319.999995688|3319.9999952089|3319.9999946766|3319.9999940851|3319.9999934279|3319.9999926976|3319.9999918863|3319.9999909847|3319.9999899831|3319.9999888701|3319.9999876334|3319.9999862593|3319.9999847326|3319.9999830362||3319.9999811513|3319.9999790571|3319.9999767301|3319.9999741445|3319.9999712717|3319.9999680796|3319.9999645329|3319.9999605922|3319.9999562135|3319.9999513483|3319.9999459426|3319.9999399362|3319.9999332625|3319.9999258472|3319.999917608|3319.9999084533|3319.9998982815|3319.9998869794|3319.9998744216|3319.9998604684|3319.9998449649|3319.9998277388|3319.9998085986|3319.9997873318||3319.999763702|3319.9997374467|3319.9997082741|3319.9996758601|3319.9996398445|3319.9995998273|3319.9995553636|3319.9995059596|3319.9994510662|3319.9993900736|3319.999322304|3319.9992470044|3319.9991633382|3319.9990703758|3319.9989670842|3319.9988523158|3319.9987247953|3319.9985831059|3319.9984256733|3319.9982507481|3319.9980563867|3319.9978404297|3319.9976004774|3319.9973338638||3319.9970376265|3319.9967084739||3319.9963427487|3319.9959363875|3319.995484875|3319.9949831944|3319.9944257716|3319.9938064129|3319.9931182365|3319.9923535961|3319.9915039957|3319.9905599952|3319.9895111058|3319.9883456731|3319.9870507479|3319.9856119421|3319.984013269|3319.9822369656|3319.9802632951|3319.9780703279|3319.9756336976|||3319.9729263307||3319.9699181452|3319.9665757169|3319.9628619077|3319.958735453|3319.9541505033|3319.9490561148|3319.9433956831|3319.9371063146|3319.9301181273|3319.9223534748|3319.9137260831|3319.9041400923|3319.8934889915|3319.881654435|3319.8685049277|3319.8538943642|3319.8376604046|3319.8196226718|3319.7995807464|3319.7773119405|3319.7525688228|3319.7250764697|3319.6945294108|3319.6605882343|3319.6228758158|3319.5809731287|3319.5344145875|3319.482682875|3319.4252031944|3319.3613368827|3319.2903743141|3319.2115270156|3319.1239189063|3319.0265765625|3318.9184184028|3318.7982426698|3318.6647140775|3318.516348975|3318.3514988611|3318.1683320679
10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP|10.497009131237||||10.497009131237|10.497009131237|10.497009131237|10.497009131237|10.497009131237|10.497009131237|10.497009131237|10.497009131237|10.497009131237|10.497009131237|10.497009131237|10.497009131237|10.497009131237|10.497009131237|10.497009131237|10.497009131237|10.497009131237|10.497009131237|10.418343275701|10.354269895195|10.212374408386|10.212374408386|10.212374408386|10.212374408386|10.212374408386|10.212374408386|10.212374408386|10.212374408386|10.212374408386|10.212374408386|10.212374408386|10.212374408386||10.212374408386|10.212374408386|10.212374408386|||10.212374408386|10.212374408386|10.212374408386|10.212374408386|10.212374408386|10.212374408386|10.212374408386|10.212374408386|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922|10.039309932922||10.039309932922|9.8900827974132|-11.423020965386|-11.423020965386|-11.423020965386|-11.423020965386|-11.423020965386|-11.423020965386|-11.423020965386|-11.423020965386|-11.423020965386|-11.423020965386|-11.751689732658|-11.82243284979|-12.099925409849|-12.169916668529|-12.285286091686|-12.285286091686|-12.285286091686||-12.285286091686|-12.285286091686|-12.427682075148|-12.427682075148|-12.427682075148|-12.427682075148|-12.427682075148|-12.427682075148|-12.459646659036|-12.622940704711|-12.786600507507|-12.937333810339|-12.979815734768|-13.043683808539|-13.12788093028|-13.12788093028|-13.291535085412|-13.555594437621|-13.853437522277|-14.079930944823|-14.08982567835|-14.08982567835|-14.08982567835|-14.08982567835|-14.08982567835|-14.08982567835|-14.08982567835|-14.08982567835|-14.08982567835|-14.08982567835|-14.08982567835|-14.08982567835|-14.387741853509|12.047871264494|12.047871264494|12.047871264494|12.047871264494|12.047871264494|12.047871264494|12.047871264494|12.047871264494|12.047871264494|12.047871264494|12.047871264494|12.047871264494|12.047871264494|12.047871264494|12.047871264494|12.047871264494|12.047871264494|12.047871264494|12.047871264494|11.623189670815|10.793544273657|10.706770401641|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883||-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.781164488883|-12.859071874719|-12.961191071516|-13.365768156058|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975||11.384919005975||11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|||11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975||11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.384919005975|11.192131658776|10.693157879881|10.693157879881|10.693157879881|9.9189601263047|9.9189601263047|8.9044004900192|8.371000446979|7.8453706219655|7.8453706219655|7.6916928567767|7.6916928567767|7.6916928567767|7.6916928567767|7.6916928567767|7.6916928567767
10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP|17123.066831559|17123.066831559||||17123.066831559|17123.066831559|17123.066831559|17123.066831559|16486.185368399|16167.42818711|15673.809096789|-16760.86779816|-16760.86779816|-16760.86779816|-16760.86779816|-16760.86779816|-16760.86779816|-16760.86779816|-16760.86779816|-16760.86779816|-16760.86779816|-16760.86779816|-16917.861479209|-16917.861479209|-17012.068310233|15946.56697977|15946.56697977|15946.56697977|15946.56697977|15946.56697977|15946.56697977|15946.56697977|15946.56697977|15946.56697977|15946.56697977|||15946.56697977|15946.56697977|15946.56697977||15946.56697977|15946.56697977|15946.56697977|15946.56697977|15946.56697977|15946.56697977|15946.56697977|15946.56697977|15946.56697977|15946.56697977|15946.56697977|15946.56697977|15946.56697977|15946.56697977|15946.56697977|15946.56697977|15946.56697977|-17357.134421434|-17357.134421434|-17357.134421434|-17357.134421434|-17357.134421434|-17485.704912704|-17720.686469493|-17720.686469493|-17720.686469493|-17720.686469493|-17720.686469493|-17720.686469493|-17720.686469493|-17720.686469493|-17720.686469493|-17720.686469493|-17720.686469493|16517.614878464|16517.614878464|16517.614878464|16517.614878464|16517.614878464|16517.614878464|16517.614878464|16517.614878464|16517.614878464|16517.614878464|16517.614878464|16517.614878464|16517.614878464|16517.614878464|16517.614878464|16517.614878464|16517.614878464|16517.614878464|16517.614878464|16517.614878464||||16517.614878464||16517.614878464|16517.614878464|16517.614878464|16517.614878464|16517.614878464|16517.614878464|16517.614878464|16517.614878464|16491.460738634|16491.460738634|16491.460738634|-17650.779495788|-17650.779495788|-17650.779495788|-17650.779495788|-17650.779495788|-17650.779495788|-17650.779495788|-17650.779495788|-17650.779495788|-17650.779495788|-17650.779495788|-17650.779495788|-17650.779495788|-17650.779495788|-17803.643884209|-18120.715426899|-18145.080773949|-18145.080773949|-18277.86752661|-18645.963918456|-18728.293242729|-19026.064788417|-19026.064788417||-19026.064788417|-19026.064788417|-19026.064788417|-19026.064788417|-19026.064788417|-19026.064788417|-19026.064788417|-19026.064788417|-19364.516431575|-19531.770967192|-19531.770967192|-19531.770967192|-19531.770967192|-19570.856630214|-19699.240947828|-19699.240947828|-19699.240947828|-19699.240947828|-19699.240947828|-19699.240947828|-19699.240947828|-19699.240947828|-19699.240947828|-19699.240947828|-19699.240947828|-19699.240947828|-19699.240947828|-19699.240947828|-19699.240947828|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732|-19796.011025732||-19796.011025732|-19796.011025732||-19796.011025732|-19796.011025732|-20095.012250813|-20392.791389792|-20494.212655325|-20573.569617028|-20997.576025043|-20997.576025043|-20997.576025043|-20997.576025043|-20997.576025043|-21238.759961166|19103.846330531|19103.846330531|18898.904431456|18898.904431456|18898.904431456|18722.116034951|18301.240038834|||17984.71115426||17857.482906494|17857.482906494|17464.981007216|16914.423341351|16793.164672078|16793.164672078|16793.164672078|16793.164672078|16630.738524532|16124.709471702|16033.366517532|16033.366517532|16033.366517532|16033.366517532|16033.366517532|16033.366517532|16033.366517532|16033.366517532|16033.366517532|16033.366517532|16033.366517532|15935.407241702|15912.280166943|15912.280166943|15912.280166943|15744.605144375|15744.605144375|15394.561271527|-16815.673681671|-16815.673681671|-16815.673681671|-16815.673681671|-16815.673681671|-16815.673681671|-16815.673681671|-16815.673681671|-16815.673681671|-16912.992199594|-16912.992199594|-17266.657999549
10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP|0.71798041203411|0.71199827770325|||0.71199827770325|0.71199827770325|0.71199827770325|0.71199827770325|0.71199827770325|0.71199827770325|0.71199827770325|0.71199827770325|0.71199827770325|0.71199827770325||0.71199827770325|0.71199827770325|0.71199827770325|0.71199827770325|0.71199827770325|0.71199827770325|0.71199827770325|0.71199827770325|0.71199827770325|0.71199827770325|0.70694253157612|0.70665743703013|0.70665743703013|0.70378603929023|0.69754004471544|-0.72688903560609|-0.72688903560609|-0.72688903560609|-0.72688903560609|-0.72688903560609|-0.72688903560609||-0.72688903560609|-0.72688903560609|-0.72688903560609|-0.72688903560609||-0.72688903560609|-0.72688903560609|-0.72688903560609|-0.72688903560609|-0.72688903560609|-0.72688903560609|-0.72688903560609|-0.72688903560609|-0.72688903560609|-0.72688903560609|-0.72688903560609|-0.73098781760502|-0.73109757962014|-0.73621953264636|-0.73885503892283|-0.74317226679436|-0.74352474644572|-0.74391639050279|-0.74566840422048|-0.74566840422048|-0.75126713023139|-0.75126713023139|-0.75126713023139|-0.75126713023139|-0.75604414344503|-0.75604414344503|-0.75604414344503|-0.75604414344503|-0.75604414344503|-0.75604414344503|-0.75604414344503|-0.75604414344503|-0.75604414344503|-0.75604414344503|-0.75604414344503|-0.75604414344503|-0.75604414344503|-0.75604414344503|-0.75604414344503|-0.75671569838208|0.72004541125298|0.72004541125298|0.72004541125298|0.72004541125298|0.72004541125298|0.72004541125298|0.72004541125298||0.72004541125298|0.72004541125298|0.72004541125298|0.72004541125298|0.72004541125298|0.72004541125298|0.72004541125298|0.72004541125298|0.72004541125298|0.72004541125298|0.72004541125298|0.71393934848574|0.70566096697035|0.70566096697035|0.70566096697035|0.70473575265543|0.70473575265543|0.69748417173643|0.69522861417291|0.69522861417291|0.69522861417291|0.69108731742432|0.68510906427577|||0.68510906427577|0.68510906427577|0.68510906427577|0.68510906427577|0.68373229469939||-0.71003433816046|-0.71003433816046|-0.71003433816046||-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046||-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.71003433816046|-0.72059370138479|-0.72121522667489|-0.72690580556218|-0.73267311596676|-0.73352568838116|0.69186637348161|0.69186637348161|0.69186637348161|0.69186637348161|0.69186637348161|0.69186637348161|0.69186637348161|0.69186637348161|0.69186637348161||0.69186637348161|0.69186637348161|0.69186637348161|0.69186637348161|0.69186637348161|0.69186637348161|0.68974411416492|0.68974411416492|0.68974411416492|0.68974411416492|0.68974411416492|0.68860456599616|0.68817173390281|0.68630192179031||0.67572401593104|0.67572401593104|0.67572401593104|0.67572401593104|0.67572401593104|0.67572401593104||0.67572401593104|0.66913781706905|0.66487537097507|0.66208373254729|0.65509304013729|0.65288115438356|0.64935944547052|0.64935944547052|-0.69886604609826|-0.69886604609826|-0.69886604609826|-0.69886604609826|-0.69886604609826|-0.69886604609826|-0.69886604609826|-0.69886604609826|-0.71292101861934|-0.71292101861934|-0.73991223310872|-0.74726140583981|-0.74726140583981|||-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981||-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981|-0.74726140583981
10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP|-7.4759573159226|-7.4759573159226|-7.4759573159226||-7.4759573159226|-7.4759573159226|-7.4759573159226|-7.4759573159226|-7.4759573159226|-7.4759573159226|-7.4882860114849|-7.500317857296|-7.5005156905939|-7.5005156905939|-7.5850176448612|7.2979193029154|7.2979193029154|7.2979193029154|7.2979193029154|7.2979193029154|7.2979193029154|7.2979193029154|7.2979193029154|7.2979193029154|7.2979193029154|7.2979193029154|7.2979193029154|7.2979193029154|7.2979193029154|7.2979193029154|7.2979193029154|7.2110214296699|7.1615079763643|7.1615079763643|7.0400090883299|-7.1283096950815||||-7.1283096950815|-7.1283096950815|||-7.1283096950815|-7.1283096950815|-7.1283096950815|-7.1283096950815|-7.1283096950815|-7.1283096950815|-7.1283096950815|-7.1283096950815|-7.1283096950815|-7.1283096950815|-7.1283096950815||-7.1283096950815|-7.1283096950815|-7.1283096950815|-7.1283096950815|-7.1283096950815|-7.1283096950815|-7.1283096950815|-7.1283096950815|-7.1283096950815|-7.1283096950815|-7.1283096950815|-7.1283096950815|-7.1283096950815|-7.1283096950815|-7.1283096950815|-7.1283096950815|-7.1283096950815|-7.1403439223287|-7.209826674673|-7.2831407549349|-7.3062400160933|-7.3062400160933|-7.3062400160933|-7.3062400160933|-7.3062400160933||-7.3340263750851|-7.3340263750851|-7.3340263750851|-7.4344737426771|-7.5527484567445|-7.5997207596877|-7.7419117771894|7.4161760000523|7.4161760000523|7.4161760000523|7.4161760000523|7.4161760000523|7.4161760000523|7.4161760000523|7.4161760000523|7.4161760000523|7.4161760000523|7.4161760000523|7.4161760000523|7.4001957209172|7.3913285236957|7.3014759202139|7.188862233177|6.9415137026212|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731||6.8249662844731||6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|6.8249662844731|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|-7.1049984885636|6.820516578266||6.820516578266|6.820516578266|6.7066848453648||6.6202055278494|6.5274505684855|6.4288337043129|6.3075932983119|6.207881371573|6.0693125640854|5.9831248031175|5.9353505594073|5.9353505594073|5.9353505594073|5.9353505594073|5.9353505594073|5.9353505594073|5.9353505594073|5.8859886365832|5.8859886365832|5.7962773755642|5.7962773755642||5.7962773755642|5.7962773755642|5.7962773755642|5.7581816018183|5.7581816018183|5.7024242414985||5.6862028927904|5.6862028927904|5.6785587835424|5.6678434001199|5.649270493321|5.5936338443805|5.5123708534295|5.3954119735354|||5.2982355547607|5.2797062874569|5.1757846674139|-5.3635533912454|-5.3635533912454||-5.3635533912454|-5.3635533912454|-5.3938929131338|-5.3938929131338|-5.4026589449588||-5.4229541946719|-5.4471714683451|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258|-5.4824023546258
10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP|-393.48567258343|-394.83327170012|-394.83327170012|-394.83327170012|-399.76417531568|370.07144467364|370.07144467364|370.07144467364|370.07144467364|370.07144467364|370.07144467364|370.07144467364|370.07144467364|370.07144467364|370.07144467364|370.07144467364|370.07144467364|370.07144467364|370.07144467364|370.07144467364|370.07144467364|370.07144467364|365.02548723232|361.74432683658|361.74432683658|361.74432683658|361.74432683658|358.0699071731|358.0699071731|356.49766941488|356.49462569388|356.49462569388|356.49462569388|356.49462569388|352.60903684779|352.60903684779|||350.6732656377|350.6732656377|350.6732656377||350.6732656377|350.6732656377|350.6732656377|350.6732656377|350.6732656377|350.6732656377|350.6732656377|350.6732656377|350.6732656377|349.36640992623|349.09567579711|349.09567579711||349.09567579711|349.09567579711|349.09567579711|349.09567579711|349.09567579711|349.09567579711|349.09567579711|349.09567579711|349.09567579711|349.09567579711|349.09567579711|349.09567579711|349.09567579711|349.09567579711|349.09567579711|349.09567579711|349.09567579711|-368.92316565431|-368.92316565431|-368.92316565431|-368.92316565431|-368.92316565431|-368.92316565431|-368.92316565431|-368.92316565431||-368.92316565431|-368.92316565431|-368.92316565431|-368.92316565431|-368.92316565431|-368.92316565431|-368.92316565431|-368.92316565431|-368.92316565431|-368.92316565431|-368.92316565431|-368.92316565431|-368.92316565431|-368.92316565431|-368.92316565431|344.10127671569|344.10127671569|344.10127671569|344.10127671569|344.10127671569|344.10127671569|344.10127671569|344.10127671569|344.10127671569|344.10127671569|344.10127671569|344.10127671569|344.10127671569|344.10127671569|||344.10127671569|344.10127671569|339.03753443128|336.45171028118|335.93247112676|334.89026697461|334.89026697461|334.89026697461|334.89026697461|328.32030125|327.44175288382|327.44175288382|327.44175288382|327.44175288382|326.37646209001|326.37646209001|326.37646209001|326.37646209001|322.59717847241|320.61219039033|320.61219039033|320.61219039033|318.64854955751||317.64381679952|-337.83192200616|-337.83192200616|-337.83192200616|-337.83192200616|-337.83192200616|-337.83192200616|-337.83192200616|-337.83192200616|-337.83192200616|-337.83192200616|-341.7565653584|-343.98327195662|-343.98327195662|-343.98327195662|-343.98327195662|-343.98327195662|-344.28207455763|-344.28207455763|-346.27785641494|-347.20595971018||-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611|-349.04069782611||-352.04855639533|-352.64616888978|-355.17130744698|-355.55151866964|-355.55151866964|-355.55151866964|-355.55151866964|-355.55151866964|-359.3805851836|331.9371440776|331.9371440776|331.9371440776|331.9371440776|331.9371440776|331.9371440776|331.9371440776|331.9371440776|331.9371440776|331.9371440776|331.9371440776|331.9371440776||330.73467092987|330.73467092987|330.73467092987|329.83803726002|329.83803726002|329.83803726002|329.83803726002|329.83803726002|329.83803726002|328.65101434197|328.65101434197|328.65101434197|328.65101434197||328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197||328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|328.65101434197|327.85279635815|327.22161492483|327.22161492483|322.05033781815|322.05033781815|322.05033781815|320.58037718455|314.21749989388|314.21749989388|313.64603812103|313.64603812103|313.64603812103|313.64603812103|313.64603812103|313.64603812103|313.64603812103
10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP|2.4189508811816|2.4189508811816|2.3532788771373|2.3147886822231|2.3147886822231|2.3008763072234|2.2531959212866|-2.4437830017265|-2.4437830017265|-2.4437830017265|-2.4437830017265|-2.4437830017265|-2.4437830017265|-2.4437830017265|-2.4437830017265|-2.4437830017265|-2.4437830017265|-2.4437830017265|-2.4437830017265|-2.4437830017265|-2.4437830017265|-2.4437830017265|-2.4437830017265|-2.4437830017265|-2.4437830017265|-2.4437830017265|-2.4437830017265|-2.4475366855393|-2.5117073881107|2.2694379511598|2.2694379511598|2.2694379511598|2.2694379511598|2.2694379511598|2.2694379511598||||2.2694379511598|2.2694379511598|2.2595529839731|2.2595529839731|2.2506144096826|2.2206826795444|2.2193654029925|2.2193654029925|2.2193654029925|2.2193654029925|2.2037393218234|2.1941547797736|2.1379496572875|-2.3937435784042||-2.3937435784042|-2.3937435784042||-2.3937435784042|-2.3937435784042|-2.3937435784042|-2.3989427754541|-2.3989427754541|-2.4321586234988|-2.4368429298336|-2.4372133363832|-2.4372133363832|-2.4435704405164|-2.5095226692993|-2.527247420929|-2.5680526803843|-2.5933918766304|-2.5993243380967|-2.6425827128559|-2.6850918115145|-2.6970520259195|-2.6970520259195|-2.6970520259195|-2.6970520259195|-2.743246754097|-2.743246754097|-2.743246754097|-2.743246754097|-2.743246754097|-2.743246754097|-2.7769408315277|-2.8235158831041|-2.8235158831041||-2.8235158831041|-2.8235158831041|-2.8359242851813|-2.8359242851813|-2.8359242851813|-2.8359242851813|-2.9099159566649||-2.9343509903758|-2.9752481973722|-2.9752481973722|-2.9808002887628|-2.9808002887628|-2.9960126922949|-2.9960126922949|-2.9960126922949|-2.9960126922949|-2.9960126922949|-2.9960126922949|-2.9960126922949|-2.9960126922949|-3.0444585268612|2.7316280290168|2.7316280290168|2.7316280290168|2.7316280290168|2.7316280290168|2.7316280290168|2.7316280290168|2.7316280290168|2.7316280290168|2.7051422512842|2.6612690594807|2.6555133295536|2.6555133295536|2.6555133295536|2.6555133295536|2.6555133295536|2.6555133295536|2.6555133295536|2.6555133295536|2.6555133295536|2.6555133295536|2.6336612518764|2.6336612518764|2.6336612518764|2.6336612518764|2.6336612518764|2.6336612518764|2.6336612518764|2.6336612518764|||2.6336612518764|2.5896234971656|2.5095817890844|2.470258146786|2.470258146786|2.470258146786|2.470258146786|2.470258146786|2.4629112367562||2.4629112367562|2.449227561811|2.449227561811|2.449227561811|2.449227561811|2.4424750432476|2.4049721542447|2.3233024084402|2.2714471512186|2.2127190886987|2.1729865028844||2.1729865028844|2.1277626702505|-2.3989599384066|-2.3989599384066|-2.3989599384066|-2.3989599384066|-2.3989599384066|-2.3989599384066|-2.3989599384066|-2.3989599384066|-2.3989599384066|-2.3989599384066|-2.3989599384066|-2.4766220292776|-2.5295800590216|-2.6050889120829|-2.6545433453203|-2.7306035946343|-2.7773373602202|-2.8325970435993|-2.8984412512135|-3.0116013510306|-3.0304545146229|-3.0304545146229|-3.0304545146229|-3.0438383665352|||-3.0522838860245|-3.0522838860245|-3.0522838860245|-3.0522838860245|-3.0525376829274|-3.0761529905672|-3.1146145510536|2.6928264414696|2.6928264414696|2.6928264414696|2.6928264414696|2.6928264414696|2.6928264414696|2.6175849741728||2.5141385571329|2.5141385571329|2.5141385571329|2.5141385571329||2.5141385571329||2.5141385571329|2.5141385571329|2.5141385571329|2.5141385571329|2.5141385571329|2.5141385571329|2.48844263487|2.48844263487|2.4404918345361|2.4161020288367|2.3841492427173|||-2.6777072010486|-2.6777072010486|-2.6777072010486|-2.6777072010486||-2.7174524265361|-2.7188850738566|-2.7188850738566|-2.7188850738566|-2.7188850738566|-2.7665389486994|-2.8072654879585|-2.8358505474743|-2.864278513769|-2.8934301218619|-2.8934301218619|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776|-2.8977169231776
10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP|-50.247885535897|-51.345427856116|46.377647735253|46.377647735253|46.377647735253|45.801276049763|45.682529910571|44.753920961493|44.448801704108|44.352366682036|44.352366682036|44.352366682036|44.352366682036|44.352366682036|44.352366682036|44.352366682036|44.352366682036|44.077120022694|44.077120022694|43.174578142078|42.669530073704|42.243908512606|42.243908512606|42.243908512606|42.243908512606|42.243908512606|42.243908512606|42.243908512606|41.232119891394|40.682356884467|39.958174019375|39.320582260957|39.320582260957|39.050144393241|39.050144393241|39.050144393241||39.050144393241|39.050144393241|39.050144393241|39.050144393241|38.944606788727|38.244994141947|38.244994141947|38.244994141947|38.244994141947|38.244994141947|37.873327231286|37.338141944539|36.629047105193|-39.688299004014|-39.688299004014|-39.688299004014|-39.688299004014|-39.688299004014|-39.729221149479|-40.412468376198|-40.636787427692|-40.636787427692|-40.636787427692|-40.636787427692|-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908||-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908|-41.055975433908|-41.543305817271|-41.617686454153|-41.617686454153|-41.617686454153|-41.617686454153|-41.617686454153|-41.617686454153|-41.617686454153|-41.617686454153|-41.841338842121|-41.841338842121|-42.528424745311|-42.528424745311|-42.528424745311|-42.528424745311|-42.881584067598|-43.156205172291|-43.876895475112|-44.098884668555|-44.098884668555|-44.098884668555|-44.098884668555|-44.098884668555|-44.403206814887|-44.739117081035|-45.321242472716|41.663587639514|41.663587639514|41.663587639514|41.663587639514|41.663587639514|41.663587639514|41.663587639514|40.997319192559|40.797554710361|40.797554710361|40.227283401459|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776|39.838128273776||39.838128273776|39.838128273776|39.687922364132|38.627690295|37.557434695318|36.61288061622|36.61288061622|36.386395872415|36.386395872415|34.972663072282|33.012568735538|33.012568735538|33.012568735538|33.012568735538|33.012568735538|33.012568735538|33.012568735538|33.012568735538|33.012568735538|33.012568735538|33.012568735538|33.012568735538|33.012568735538|32.36396649089|-33.393857133512|||-33.393857133512|-33.393857133512|-33.393857133512|-33.393857133512|-34.185007080772|-34.185007080772|-34.633342514809|-35.010379113948|-35.561532221675|-35.621063560087|-35.621063560087|-35.621063560087|-35.621063560087||-35.621063560087|-35.621063560087|-35.621063560087|-35.621063560087|-35.621063560087|-35.621063560087|-35.621063560087|-35.621063560087|-35.621063560087|-35.621063560087|-35.621063560087||-35.621063560087|-35.621063560087|-35.621063560087|-35.621063560087|-35.621063560087||-35.621063560087|-35.621063560087|-35.91784789147|-36.078162586049|-36.657958573054|-37.245507825487|-37.245507825487|-37.245507825487|-37.245507825487|-37.245507825487|-37.245507825487|-37.245507825487|-37.245507825487|-37.245507825487|-37.245507825487|||-37.245507825487|-37.245507825487|-37.245507825487|-37.245507825487|-37.245507825487|-37.962229637164|-38.723741135797|-38.723741135797|34.771919400657|34.771919400657|34.771919400657|33.147468447677|-36.410660345134|-36.410660345134|-36.410660345134|-36.410660345134|-36.410660345134
10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP|19.108111902844||||19.108111902844|19.108111902844|19.108111902844|19.108111902844|18.696790426717|-20.714916944988|-20.714916944988|-20.714916944988|-20.714916944988|-20.714916944988|-20.714916944988|-20.714916944988|-20.714916944988|-20.714916944988|-20.762908109567|19.113659097905|19.113659097905|19.113659097905|19.075421979239|19.075421979239|19.075421979239|19.075421979239|19.075421979239|19.075421979239|19.075421979239|19.075421979239|19.075421979239|19.075421979239|19.075421979239|19.075421979239|19.075421979239|19.075421979239||19.075421979239|19.075421979239|19.075421979239|||19.075421979239|19.075421979239|19.075421979239|19.075421979239|19.075421979239|19.075421979239|19.075421979239|19.075421979239|19.075421979239|19.075421979239|19.075421979239|19.075421979239|19.075421979239|19.075421979239|19.075421979239|19.075421979239|18.546579336911|18.313554239603|18.313554239603|18.305616432133|18.029893086858|18.029893086858|18.029893086858|18.029893086858|18.029893086858|18.029893086858|18.029893086858|18.029893086858|18.029893086858|17.94099349281|17.571658550599|17.318509564243|17.161122941797|-18.623863020662|-18.623863020662|-18.623863020662|-18.623863020662|-18.623863020662|-19.206374449693|-19.206374449693||-19.206374449693|-19.206374449693|-19.206374449693|-19.206374449693|-19.206374449693|-19.206374449693|-19.206374449693|-19.225234620745|-19.225234620745|-19.225234620745|-19.225234620745|-19.253038425109|-19.433234343833|-19.433234343833|-19.433234343833|-19.553595156478|-19.728993410321|-19.759993017219|-19.982769688525||-20.156966536749|-20.239649187769|-20.239649187769|-20.281833422676|-20.363703476605|-20.54022580961|-20.97469628497|-21.2668850493|-21.346538180727|-21.618930519309|-21.881704563818|-21.881704563818|-22.068874846709|-22.068874846709|-22.068874846709|-23.02319506673|19.693957092978|19.693957092978|19.554761842712|19.554761842712|19.066402598469|18.593779533272|18.345310918893|18.240443844371|18.240443844371|17.94938272323|17.799870425748|17.656794886726|17.656794886726|17.656794886726|17.656794886726|17.656794886726|17.656794886726|17.656794886726|17.656794886726|17.656794886726|17.656794886726|17.656794886726|17.656794886726|17.656794886726|17.656794886726|17.656794886726|17.656794886726|17.656794886726|17.656794886726|17.623104789674|17.494560059375|17.336178682983|17.2213087068|16.908122379029|16.879310077097|16.879310077097|16.879310077097|16.879310077097|16.879310077097|16.879310077097|16.879310077097|16.879310077097|16.879310077097|16.879310077097|16.879310077097|16.879310077097|16.879310077097|16.879310077097|16.142566938826||15.839519151525|15.643356786928|15.643356786928|15.559285255231|15.523569344771|15.523569344771|15.523569344771|15.523569344771|15.523569344771|15.523569344771|15.523569344771|15.523569344771|15.523569344771|15.283966964364|15.089963535335|15.021539663291|15.021539663291|15.021539663291|14.695044595904|14.376419297399|14.376419297399|14.376419297399|14.376419297399|14.180465476978|14.168294978659|14.129994281182|14.129994281182|14.026799117891|14.026799117891|14.026799117891|14.026799117891|14.026799117891|14.026799117891|14.026799117891|13.99977690574|13.974196665777|-14.987353525316|-14.987353525316|-14.987353525316|-14.987353525316||-14.987353525316||-14.987353525316|-14.987353525316|-14.987353525316|-14.987353525316|-14.987353525316|-14.987353525316|-14.987353525316|||-14.987353525316|-14.987353525316|-14.987353525316|-14.987353525316|-14.987353525316|-14.987353525316|-14.987353525316|-15.321504444717|-15.406115791134||-15.885683824544|-16.019649295812|-16.125615826366|-16.125615826366|-16.53350151655|-16.53350151655|-16.53350151655|-16.53350151655|-16.549446038371|-16.605620966107|-16.605620966107|-16.605620966107|-16.605620966107|-16.605620966107|-16.605620966107|-16.62149727087|-16.62149727087|-16.62149727087|-16.740552396033|-16.761401945962|-16.761401945962
10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP|1.0741749390872|1.0741749390872|||1.0741749390872|1.0741749390872|1.0535277575157|1.0329211047162|1.0329211047162|1.0329211047162|1.0329211047162|1.0329211047162|1.0329211047162|1.0329211047162||1.0329211047162|1.0329211047162|1.0329211047162|1.0329211047162|1.0329211047162|1.0329211047162|1.0329211047162|1.0329211047162|1.0329211047162|1.0329211047162|1.0329211047162|1.0329211047162|1.0260234465058|-1.1497961394708|-1.1497961394708|-1.1497961394708|-1.1497961394708|-1.1497961394708|-1.1497961394708|-1.1497961394708|-1.1497961394708||-1.1503290592212|-1.163143462448|-1.1827229853969|-1.1827229853969||-1.1827229853969|-1.1827229853969|-1.1827229853969|-1.1827229853969|-1.1827229853969|-1.1908033287637|-1.1947815524331|-1.1954603687903|-1.1954603687903|-1.1954603687903|-1.1954603687903|-1.1954603687903|-1.1954603687903|-1.1954603687903|-1.1954603687903|-1.1954603687903|-1.1954603687903|-1.224400462484|-1.2776671071578|-1.3112967963273|1.1825634700363|1.1825634700363|1.1825634700363|1.1825634700363|1.1825634700363|1.1825634700363|1.1825634700363|1.1825634700363|1.1825634700363|1.1825634700363|1.1825634700363|1.1825634700363|1.1825634700363|1.1745150003506|1.1527944906633|1.1202567524769|1.1202567524769|1.1202567524769|1.1202567524769|1.1186601260077|1.1186601260077|1.1186601260077|1.1186601260077|1.1186601260077|1.1186601260077|1.1186601260077|1.1186601260077||1.1186601260077|1.0901779641455|1.0468644024868|1.0257916035632|1.0257916035632|1.0257916035632|1.0257916035632|1.015324036543|1.0123891289973|1.0123891289973|1.0123891289973|1.0123891289973|1.0015434750742|0.98338164320988|0.9348684641101|0.89296170475998|0.89296170475998|0.89296170475998|0.89296170475998|0.89296170475998|0.8861872723431|0.8861872723431|0.87798585392046|||0.85296751447731|0.85296751447731|0.85296751447731|0.8219083568367|0.79656482304827||0.78396093476366|0.77155146133969|0.77155146133969||0.77155146133969|0.77155146133969|0.73895606488616|0.73895606488616|0.73895606488616|-0.83257460908461|-0.83257460908461|-0.83257460908461|-0.83257460908461|-0.85174955611281|-0.88194396302494|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.79299359206164|0.78600456220823|0.78600456220823|0.78600456220823|0.78600456220823|0.73806061792062|0.72337728870855|0.72337728870855|0.72014142554055|0.69876823139468|-0.7928596449885|-0.7928596449885||-0.7928596449885|-0.7928596449885|-0.7928596449885|-0.7928596449885|-0.82206626214288|-0.82340696429436|-0.83322995873762|-0.84358884198215|-0.84370983422627|-0.85217770228661|-0.85217770228661|-0.85217770228661|-0.85217770228661|-0.85217770228661|-0.85217770228661|-0.85217770228661|-0.85217770228661|-0.86436411285707||-0.87429346137917|-0.88699276572771|-0.89138083796045|0.78208310268162|0.78208310268162|0.78208310268162|0.78208310268162|0.78208310268162|0.78208310268162|0.78208310268162|0.78208310268162|0.78208310268162|0.75481459125146|0.74118286618772||0.73492539866306|0.71231732671397|0.71231732671397|0.71231732671397|0.71231732671397|0.71231732671397||0.71231732671397|0.71231732671397|0.67424148657738|0.64137945615383|0.62236605577041|-0.69971908015495|-0.69971908015495|-0.69971908015495|-0.69971908015495|-0.69971908015495|-0.69971908015495|-0.69971908015495|-0.69971908015495|-0.69971908015495|-0.69971908015495|-0.69971908015495|-0.70434455570475|-0.70434455570475|-0.72764050816042|-0.72764050816042|-0.72764050816042|||-0.72764050816042|-0.72764050816042|-0.72764050816042|-0.72764050816042|-0.72764050816042|-0.72764050816042|-0.72764050816042|-0.72764050816042||-0.72764050816042|-0.72764050816042|-0.72764050816042|-0.72764050816042|-0.73432279134837|-0.76313644873927|-0.77899777457018|-0.77899777457018
10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP||1.2378637962164|1.2378637962164|1.2378637962164|1.2378637962164|1.2378637962164|1.2378637962164|1.2378637962164||-1.2800187454873|-1.2800187454873|-1.2800187454873|-1.2840046902563|-1.2840046902563|-1.2902273889014|-1.2914748518146|-1.2990831631728|-1.3110369000509|-1.3147076008138|-1.3189529045221|-1.3295032032989|-1.3412813818745|-1.344619404572|-1.344619404572|-1.344619404572|-1.344619404572|-1.344619404572|-1.3566366462214|-1.3566366462214|-1.3566366462214|-1.3566366462214|-1.3566366462214|-1.3566366462214|-1.3566366462214|-1.3566366462214|-1.3566366462214||-1.3566366462214|-1.3566366462214|-1.3622630269774|-1.3645144338352|-1.3660716210187|-1.3893572726052|-1.3931747783335|-1.3933053402009|-1.4140614831781||-1.4397905363348|1.3324187468303|1.3324187468303|1.3324187468303|1.3324187468303|1.3324187468303|1.3324187468303|1.3324187468303|1.3324187468303|1.3324187468303|1.3324187468303|1.3324187468303|1.3324187468303|1.3324187468303|1.3324187468303|1.2406108437054|-1.3504502112628|-1.3504502112628|-1.3985002167756|-1.4163891019352|-1.4401546188998|1.371671723794|1.371671723794|1.371671723794|1.371671723794|1.371671723794|1.371671723794|1.371671723794|1.371671723794|1.371671723794|-1.4685982427983|-1.4685982427983|-1.4685982427983|-1.4777754304573|-1.4967360427826|-1.5098696936998|-1.5334849346383|1.4511059350241|1.4511059350241|1.4511059350241|1.4511059350241|1.4511059350241|1.4511059350241|1.4511059350241|1.4511059350241|1.4511059350241|1.4511059350241|1.4511059350241|1.4511059350241|1.4511059350241|1.4511059350241|1.4511059350241|1.4511059350241|1.4511059350241|1.4511059350241|1.4511059350241|1.4511059350241|1.4511059350241|1.4511059350241|1.4511059350241|1.4511059350241|1.4511059350241|1.4511059350241|1.4196585423933|1.4148732594486|1.4148732594486|1.3802548559061|-1.5081391164147|-1.5081391164147|-1.5098361448539|-1.5127068842001|-1.5211336573569|-1.5316992662826|-1.5316992662826|-1.5341992866638|-1.5615029414101|-1.5699749951504|-1.5699749951504|-1.5831574803086|1.4679500580555|1.4679500580555|1.4679500580555|1.4679500580555|1.4679500580555|1.4679500580555|1.4679500580555|1.4679500580555|1.4679500580555|1.4533108352734|1.4533108352734|1.4533108352734|1.4533108352734|1.4161972733684|1.3030415279278|1.2668802694785|1.2668802694785|1.2410447681731|1.2220868363188|1.2109780194811|1.1913661058291|1.1913661058291|1.1913661058291|1.1822783993036|1.1822783993036|1.1787760772474|1.1730179298992|1.1698584763939|1.1698584763939|1.1644057199618|1.1449694021168|1.1408496541038|1.1408496541038|1.1408496541038|1.1408496541038|1.1408496541038|1.1408496541038|1.1370478252851|1.1322385505343|1.1322385505343|1.1322385505343|1.1166947567357|1.1148882449279|1.1148882449279|1.106749945284|1.0885814554173|1.081772030137|-1.1552720661419|-1.1552720661419|-1.1552720661419|-1.1552720661419|-1.16506531382|-1.16506531382|-1.16506531382|-1.16506531382|-1.1846457064118|-1.1846457064118|-1.1846457064118||||-1.1846457064118|-1.1846457064118|-1.1846457064118|1.1316002416567|1.1316002416567|1.1316002416567|1.1316002416567|1.1316002416567|1.1316002416567|1.1316002416567|1.1316002416567|1.1316002416567|1.1304002986965|1.1196363621922|1.1196363621922|1.1196363621922|1.1196363621922|1.1196363621922|1.1004182220244|1.1004182220244|1.1004182220244|1.1004182220244|1.1004182220244|1.1004182220244|1.1004182220244|1.1004182220244|1.1004182220244|1.1004182220244|1.090516600426|1.0798777445775|1.0780123918831|1.0760952399373|1.0587725226747|1.0534763122601|1.0534763122601|1.0534763122601|1.0523070654386|1.0502819707122|1.043054089516|1.0285934845271|-1.1027845591235|-1.1027845591235|-1.1027845591235|-1.1027845591235||||||-1.1266183295561|-1.1266183295561|-1.1266183295561|-1.1266183295561|-1.1266183295561|-1.1266183295561|-1.1266183295561|-1.1266183295561|-1.1266183295561|-1.1266183295561|-1.1266183295561|-1.1266183295561|-1.1379315299804|-1.1492572739185|-1.1514823586927|-1.1514823586927
10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP|2.1691548298153||||2.1691548298153|2.1691548298153|2.1691548298153|2.1691548298153|2.1691548298153|2.1691548298153|2.1691548298153|2.1691548298153|2.1691548298153|2.1691548298153|2.1691548298153|2.1691548298153|2.1691548298153|2.1691548298153|2.1691548298153|2.1691548298153|1.7785054125557|-2.1965982881876|-2.1965982881876|-2.226220385641|1.8898455791128|1.8898455791128|1.8898455791128|1.8898455791128|1.8848283878579|1.7531426208564|-2.0235634449767|-2.0235634449767|-2.0235634449767|-2.0235634449767|-2.0235634449767|-2.0235634449767||-2.0495149431016|-2.0794611106742|-2.1488456009084|||-2.1708046283346|-2.1708046283346|-2.1708046283346|-2.1708046283346|-2.1708046283346|-2.1708046283346|-2.1778115559319|-2.1778115559319|-2.1778115559319|-2.1825683766713|-2.2134092642323|-2.2579323236131|-2.2579323236131|-2.2579323236131|-2.2579323236131|-2.2579323236131|-2.2579323236131|-2.2579323236131|-2.2579323236131|-2.2579323236131|-2.2579323236131|-2.2579323236131|-2.2579323236131|-2.3049248858716|-2.3072528621329|-2.3072528621329|-2.3686142321839|-2.4412380320512|-2.5264008062493|-2.5264008062493|-2.5264008062493|-2.5264008062493|-2.5264008062493|-2.5264008062493|-2.6937785962568|-2.7219762381962|-2.8249736689916|-2.8534859962658|-2.8534859962658|-2.8622066254302||-2.9199841688284|-2.9199841688284|-2.9199841688284|-2.9199841688284|-3.0899823451714|-3.1113363402219|-3.1113363402219|-3.1181515474156|2.5257081320733|2.5257081320733|2.5257081320733|2.5257081320733|2.5257081320733|2.5257081320733|2.4391201260852||2.3451334241548|2.3295926654249|2.2523252129455||2.2034217285091|2.2034217285091|2.2034217285091|2.2034217285091|2.2034217285091|2.2034217285091|2.2034217285091|2.2034217285091|2.2034217285091|2.2034217285091|2.2034217285091|2.2034217285091|2.2034217285091|2.2034217285091|2.2034217285091|2.2034217285091|2.2034217285091|2.1829897458385|2.1829897458385|2.1616323608041|2.1616323608041|2.1616323608041|2.1616323608041|2.1616323608041|2.1616323608041|2.1616323608041|2.1616323608041|2.1616323608041|2.1616323608041|2.1616323608041|2.1616323608041|2.1616323608041|2.0479249841505|1.8738054839034|1.632006052165|1.5611178577264|1.5017976165171|1.4754139400032|1.4754139400032|1.4754139400032|1.4754139400032|1.4754139400032|1.4754139400032|1.4754139400032|1.4754139400032|1.4410154065055|1.4372393577808|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.6838028780145|-1.7420032346163|-1.7738924450249|-1.8226449983319||-1.8226449983319|-1.8234944759697|-1.8594459264521|-1.8594459264521|-1.8594459264521|-1.8594459264521|-1.9004955323807|-1.9661060805973|1.5493311424731|1.5493311424731|1.5493311424731|1.5493311424731|1.5493311424731|1.4938038103962|1.4938038103962|1.4875598012501|1.4544686300158|1.4544686300158|1.4544686300158|1.4544686300158|1.4544686300158|1.4544686300158|1.4505207055807|1.4350230223602|1.3941502970932|1.3941502970932|1.3941502970932|1.3941502970932|1.3941502970932|1.3941502970932|1.3868336658211|1.3290310096146|-1.6982359254964|-1.6982359254964|-1.6982359254964|-1.6982359254964|-1.6982359254964|-1.7218793730436|-1.7218793730436|-1.7218793730436||-1.7218793730436||-1.7218793730436|-1.7218793730436|-1.7218793730436|-1.7218793730436|-1.7218793730436|-1.7218793730436|-1.7218793730436|||-1.7218793730436|-1.7218793730436|-1.7218793730436|-1.7218793730436|-1.7218793730436|-1.7218793730436|-1.7218793730436|-1.7926436972285|-1.8829374988504||1.5392593662348|1.5392593662348|1.5392593662348|1.5392593662348|1.5392593662348|1.5392593662348|1.5392593662348|1.5392593662348|1.4674561392907|1.4674561392907|1.4674561392907|1.4674561392907|1.4674561392907|1.3643957389333|1.2076618685698|1.1624838065188|1.1624838065188|1.1141031585182|1.1141031585182|1.1141031585182|1.1141031585182
10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP|-0.19655378683327||||-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327||-0.19655378683327|-0.19655378683327|-0.19655378683327|||-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.19655378683327|-0.2013931025942|-0.20386747067274|-0.20386747067274|-0.20386747067274|-0.20386747067274|-0.20386747067274|-0.20386747067274|-0.20568608018095|-0.20937342000598|0.17487898546167|0.17487898546167|0.17487898546167|0.17487898546167|0.17487898546167|0.17487898546167|0.17487898546167|0.16995553500869|0.16995553500869|0.16933947859448|0.16548084023977|-0.20141947231677|-0.20141947231677|-0.20141947231677|-0.20141947231677|-0.20141947231677|-0.20141947231677|-0.20141947231677||-0.20141947231677|-0.20141947231677|-0.20141947231677|-0.20402162811256|-0.20907958918254|-0.21203287716751|-0.21553652348391|-0.21770725136854|-0.22258921020754|-0.22258921020754|-0.2253213398272|-0.22591261070241|-0.23273622935866|-0.24420691884066|0.20915273366225|0.20915273366225|0.20915273366225|0.20915273366225|0.20915273366225||0.20915273366225|0.20915273366225|0.20915273366225|0.20915273366225|0.20915273366225|0.20915273366225|0.20915273366225|0.20915273366225|0.20915273366225|0.19833636629197|0.19587373786076|0.18841526467385|0.17996140027247|-0.20507487502656|-0.20507487502656|-0.20507487502656|-0.20507487502656|-0.20507487502656|-0.20507487502656|-0.20507487502656|-0.20507487502656|-0.20507487502656|-0.20507487502656|-0.20507487502656|-0.20507487502656|-0.20507487502656|-0.20507487502656|-0.20507487502656|-0.20507487502656|-0.20507487502656|-0.20581259809393|-0.20581259809393|-0.20581259809393|-0.20784733038763|0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18510088880273|0.18366776219013|0.18366776219013|0.17618639558557|-0.19819186067621|-0.19819186067621|-0.19819186067621|-0.19819186067621|-0.19819186067621|-0.19819186067621|-0.19819186067621|-0.20065762307954||-0.20084179834869|-0.20364457326535|-0.20364457326535|-0.20364457326535|-0.20364457326535|-0.20364457326535|-0.20364457326535|-0.20477174837725|-0.20763526464322|0.17691513267433|0.17691513267433|0.17691513267433|0.17691513267433|0.17691513267433|0.17691513267433|0.17691513267433|0.17691513267433|0.17691513267433|0.17691513267433|0.17691513267433|0.17691513267433|0.17691513267433|0.17043503310871|0.17043503310871|0.17043503310871|0.16992782317479|0.16564202102113|0.16415779973719|0.15423088284172|0.14858987002281|0.14676593671567|0.14676593671567|0.14676593671567|0.14674189405096|0.14674189405096|0.14399099616488|0.13793444101766|0.13609382830014|0.13593758998039|0.13420842982799||0.1318427028752||0.1263252242844|0.12564573911927|0.12564573911927|0.12564573911927|0.12564573911927|0.12564573911927|0.12564573911927|||0.12564573911927|-0.14505823746227|-0.14505823746227|-0.14505823746227|-0.14505823746227|-0.14505823746227|-0.14505823746227|-0.14505823746227|-0.14628693428196||-0.15192992948336|-0.15253325014028|-0.15272052217669|-0.15272052217669|-0.15272052217669|-0.15272052217669|-0.15272052217669|-0.15272052217669|-0.15274502589909|-0.15516114598742|-0.15793968845948|-0.15793968845948|-0.16032187347659|-0.16213541400708|-0.16592824290502|-0.16703138313147|-0.17059042510559|-0.17337824301774|-0.17397582665478|-0.17469536414184|-0.17774736841935
10511|104150|/equities/engro-corp|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP|2.0462751552708||||1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913|1.9501985993913||1.9501985993913|1.9501985993913|1.9501985993913|||1.9165416415007|1.9165416415007|1.9000463414491|-2.1107452688025|-2.1107452688025|-2.1136058301182|-2.1434508728155|-2.1893898565646|-2.1943220782143|-2.2092467599292|-2.2211281178947|-2.2211281178947|-2.2211281178947|-2.2211281178947|-2.2211281178947|-2.2211281178947|-2.2444640740955|-2.2444640740955|-2.2444640740955|-2.2444640740955|-2.2444640740955|-2.2456347129478|-2.2456347129478|-2.2945941048346|-2.3047151144868|-2.3047151144868|-2.3047151144868|-2.3047151144868|-2.3047151144868|-2.3047151144868|-2.3047151144868|-2.3047151144868|-2.3047151144868|-2.3047151144868|-2.3047151144868|-2.3047151144868|-2.3902390860325|-2.4113768099421|-2.4575022266079|-2.4575022266079||-2.4600024936121|-2.4840363939333|-2.4840363939333|-2.4840363939333|-2.5034656253927|-2.5034656253927|-2.5034656253927|-2.5371839037066|2.1542713665994|2.1542713665994|2.1542713665994|2.1542713665994|2.1542713665994|2.1542713665994|2.1542713665994||2.1542713665994|2.1542713665994|2.1542713665994||2.1542713665994|2.1542713665994|2.1542713665994|2.1542713665994|2.1542713665994|2.1542713665994|2.1430792172786|2.1268261298275|2.1268261298275|2.0542566558159|2.0542566558159|2.0542566558159|2.0542566558159|2.0542566558159|2.0542566558159|2.0542566558159|2.0542566558159|2.0542566558159|2.0542566558159|2.0542566558159|1.8135485706177|1.8135485706177|1.8135485706177|1.8135485706177|1.8135485706177|1.8135485706177|1.8135485706177|1.8135485706177|1.8135485706177|1.8135485706177|1.8135485706177|1.8135485706177|1.7194984221289|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.7137892157495|1.6686547432409|1.6590608462213|1.6267342550355|1.5969268925541|1.5715854772322|1.510475866882|1.510475866882|1.5010843264703|1.4973159418773|-1.6959332549232||-1.6959332549232|-1.6959332549232|-1.6959332549232|-1.6959332549232|-1.6959332549232|-1.6959332549232|-1.6959332549232|-1.6959332549232|1.5150279772774|1.5150279772774|1.5150279772774|1.5150279772774|1.5150279772774|1.5150279772774|1.5050311168582|1.4661456832787|1.451984955651|1.451984955651|1.451984955651|1.451984955651|1.451984955651|1.451984955651|1.451984955651|1.451984955651|1.451984955651|1.451984955651|1.451984955651|1.451984955651|1.451984955651|1.451984955651|1.4285617271844|1.4285617271844|1.4122908357982|1.3957320609626|1.3957320609626|1.3957320609626|1.3957320609626|1.3957320609626|1.3957320609626|1.3957320609626||1.3802578359773||1.3547308676696|1.3485899361478|1.3217776428165|1.3217776428165|1.3133057699897|1.3133057699897|1.2536731479674|||1.2499818790205|1.2499818790205|1.2499818790205|1.2499818790205|-1.5486705625393|-1.5486705625393|-1.5486705625393|-1.5486705625393|-1.5486705625393||-1.6785730878885|-1.7493775531513|-1.7583508276125|-1.7926120253823|-1.8284527351203|-1.8284527351203|-1.8284527351203|-1.8582808231582|-1.8819787276309|-1.9513390854137|-1.9513390854137|-1.9513390854137|-1.9513390854137|-1.9513390854137|-1.9513390854137|-1.9513390854137|-1.9513390854137|-1.9513390854137|-1.9513390854137|-1.9513390854137|-1.9513390854137
10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP|1.278150102564||||1.278150102564|1.278150102564|1.278150102564|1.278150102564|-1.4082603533002|-1.4082603533002|-1.4082603533002|-1.4082603533002|-1.4082603533002|-1.4082603533002|-1.4082603533002|-1.4082603533002|-1.4082603533002|-1.4082603533002|-1.4082603533002|-1.4082603533002|-1.4082603533002|-1.4082603533002|-1.4082603533002|-1.4082603533002|-1.4082603533002|-1.4082603533002|-1.4082603533002|-1.4082603533002|-1.4082603533002|-1.4082603533002|-1.4082603533002|-1.4082603533002|-1.4082603533002|-1.4082603533002|-1.4082603533002|-1.4082603533002||-1.4082603533002|-1.4258448966049|-1.4334045576867|||-1.4334045576867|-1.4334045576867|-1.4334045576867|-1.4334045576867|-1.4334045576867|-1.4426716950002|-1.4607462845978|-1.4763847813271|-1.4894098744502|-1.4894098744502|-1.4894098744502|-1.5265665038548|-1.5628516524061|-1.5776129529459|-1.5959791698589|-1.5959791698589|-1.5959791698589|-1.5959791698589|-1.5959791698589|-1.5974543565768|-1.5974543565768|-1.5974543565768|-1.6182826221275|-1.6225362685309|-1.6583736237537|-1.7157699343906|-1.7157699343906|-1.7875226666913|-1.7922144498336|-1.7922144498336|-1.8013497354706|-1.8491182395837|1.567686045921|1.567686045921|1.567686045921|1.567686045921|1.567686045921|1.567686045921|1.567686045921|1.567686045921||1.567686045921|1.5463178298608|-1.7726455272512|-1.7726455272512|-1.7726455272512|-1.7726455272512|-1.7726455272512|-1.7726455272512|-1.7726455272512|-1.7726455272512|-1.7726455272512|-1.7726455272512|-1.7726455272512|1.5361906613806|1.5361906613806||1.5361906613806|1.5361906613806|1.5361906613806||1.5361906613806|1.5361906613806|1.5361906613806|1.5361906613806|1.5361906613806|1.5361906613806|1.5361906613806|1.5361906613806|1.5361906613806|1.5361906613806|1.4515219271851|1.4515219271851|1.4515219271851|1.4515219271851|1.4515219271851|1.4515219271851|1.4515219271851|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.4270794408486|1.3819066092474|1.3819066092474|1.3819066092474|1.3819066092474|1.3819066092474|1.3819066092474|1.3819066092474|1.3819066092474|1.3819066092474||1.3819066092474|1.3819066092474|1.3819066092474|-1.0787083902174|-1.0787083902174|-1.0787083902174|-1.0918982071141|-1.1032202290671|1.0104879073981|1.0104879073981|1.0104879073981|1.0104879073981|1.0104879073981|1.0104879073981|1.0065900269707|-1.0741245851642|-1.0741245851642|-1.0741245851642|-1.0741245851642|-1.0741245851642|-1.0741245851642|-1.0741245851642|-1.0741245851642|-1.0741245851642|-1.0741245851642|-1.0741245851642|-1.0741245851642|-1.0741245851642|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701||-1.0769535218701||-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|||-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0769535218701|-1.0927261119668||1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|1.0367301599802|0.9836393718232|0.9836393718232
10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP|-20.251207020049|-20.326199089971||||-20.326199089971|-20.326199089971|-20.326199089971|-20.326199089971|-20.326199089971|-20.326199089971|-20.326199089971|-20.326199089971|-20.326199089971|-20.646887394551|18.63120314444|18.63120314444|18.63120314444|18.63120314444|18.63120314444|18.63120314444|18.63120314444|18.63120314444|18.63120314444|18.63120314444|17.934669355164|17.775148608079|17.775148608079|17.684610077397|17.478037076546|17.478037076546|17.397818571278|17.177577343195|-18.945933740838|-18.945933740838|-18.945933740838||||-18.945933740838|-18.945933740838|||-18.998815343891|-19.017572930692|-19.041176550617|17.14403726279|17.14403726279|17.14403726279|17.14403726279|17.14403726279|17.14403726279|17.14403726279|17.14403726279||17.14403726279|17.14403726279|16.874486623199|16.238318321872|16.097676115478|16.097676115478|15.527378647961|15.527378647961|15.22042141296|15.101579351972|-15.800157821646|-15.800157821646|-15.800157821646|-15.800157821646|-15.800157821646|-15.800157821646|-15.800157821646|-15.800157821646|-15.800157821646|-15.800157821646|-15.800157821646|-15.823508991655|-15.897231806048|-16.022479998545|-16.029603915703||-16.029603915703|-16.029603915703|-16.029603915703|-16.029603915703|-16.029603915703|-16.029603915703|-16.029603915703|-16.029603915703|-16.029603915703|-16.029603915703|-16.029603915703|-16.069559791895|-16.169587001589|-16.169587001589|-16.169587001589|-16.169587001589|-16.169587001589|-16.169587001589|-16.169587001589|-16.169587001589|-16.169587001589|-16.169587001589|-16.169587001589|-16.169587001589|-16.258429855535|-16.481588463463|-16.538431543418|-16.554236728846|-16.554236728846|-16.911373967263|-16.914932239702|-16.914932239702|-16.914932239702|-16.914932239702|-16.914932239702|-16.914932239702|-16.914932239702|-17.068814794941|-17.112981434128|-17.112981434128|-17.183311483883|-17.22812443047|-17.257029071338|-17.257029071338|-17.257029071338|-17.293366024767|-17.339294722648|-17.358662614568||-17.358662614568||-17.358662614568|-17.437403053425|-17.549138215321|-17.549138215321|-17.681265675512|-17.743627269496|-17.784031876182|-17.873367742538|-17.954281199419|-17.954281199419|-18.088090963323|-18.128989929578|-18.165544133077|-18.209493324371|-18.229805665978|-18.229805665978|-18.229805665978|-18.229805665978|-18.229805665978|-18.229805665978|-18.229805665978|-18.229805665978|-18.593117084512|-18.832352574676|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.145445454193|-19.264939215528|-19.283628643721|-19.283628643721|-19.612920431263|-19.658949681775|-19.658949681775|-19.658949681775|-19.658949681775|-19.658949681775||-19.658949681775|-19.97216661402|-20.247472280943||-20.247472280943|-20.247472280943|-20.62052397671|18.638306565388|-17.031936383099|-17.031936383099|-17.031936383099|-17.031936383099|-17.031936383099|-17.031936383099|-17.031936383099|-17.031936383099|-17.031936383099|-17.031936383099|-17.031936383099|-17.031936383099|-17.031936383099|-17.031936383099||-17.031936383099|-17.045353942264|-17.045353942264|-17.087459912439|-17.087459912439|-17.087459912439||-17.087459912439|-17.087459912439|-17.087459912439|-17.087459912439|-17.087459912439|-17.087459912439|-17.087459912439|-17.087459912439|||-17.087459912439|-17.087459912439|-17.087459912439|-17.087459912439|-17.087459912439||-17.087459912439|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063||-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063|-17.228814118063
10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP||||||||13.5012091634|12.993640765716|12.993640765716|12.993640765716|12.993640765716|12.993640765716|12.993640765716|12.993640765716|12.993640765716|12.993640765716|12.993640765716|12.993640765716|12.993640765716|-13.954990892575|-13.954990892575|-13.954990892575|-13.954990892575|-13.954990892575|-13.954990892575|-13.954990892575|-13.954990892575|-13.954990892575|-13.954990892575|-13.954990892575|-13.954990892575|-13.954990892575|-13.954990892575|-14.007396068305|-14.007396068305||-14.14432932506|-14.291112592592|-14.291112592592|-14.291112592592||-14.291112592592|-14.291112592592|-14.291112592592|-14.291112592592|-14.291112592592|-14.291112592592|-14.291112592592|-14.291112592592|-14.291112592592|-14.291112592592|-14.617903156164|-14.775448025468|-15.233831075831|-15.454256538995|-15.735285551955|-15.797539269051|-15.938932086717|-16.160571956191|-16.160571956191|-16.160571956191|-16.208968956772|-16.298854438799|-16.795949026763|-17.341294873423|15.034843946374|15.034843946374|15.034843946374|15.034843946374|15.034843946374|15.034843946374|15.034843946374|15.034843946374|14.791494185037|14.270076811652|14.12333198426|13.960720154948|13.960720154948|13.953831663479|13.953831663479|13.623702515882|12.829113525066|11.951792710261|11.054769720454||10.612201114276|10.612201114276|10.612201114276|10.558001036753|-11.182164173624|-11.182164173624|-11.182164173624|-11.182164173624|-11.182164173624||-11.182164173624|-11.182164173624|-11.182164173624||-11.182164173624|-11.18573806606|-11.302455017134|-11.302455017134||-11.397172156489|-11.552413348264|-11.558237106608|-11.664707853846|-11.796897361071|-11.821552750569|-11.886202145127|-11.886202145127|-11.886202145127|-11.886202145127|-11.886202145127|-11.886202145127|-11.886202145127|-11.886202145127|-11.886202145127|-11.886202145127|-11.886202145127|-11.886202145127|-11.93466923028|-11.980188181993|11.102608136522|11.102608136522|11.102608136522|11.102608136522|11.102608136522|11.102608136522|11.102608136522|11.102608136522|11.102608136522|11.102608136522|10.952897844697|10.949653167802|10.949653167802|10.949653167802|10.949653167802|10.949653167802|10.949653167802|10.949653167802|10.949653167802|10.949653167802|10.949653167802|10.949653167802|10.949653167802|10.949653167802|10.949653167802|10.949653167802|10.949653167802|10.949653167802|10.935683268184|10.935683268184|10.913625973725|10.913625973725|10.913625973725|10.88097413186|10.88097413186|10.88097413186|10.88097413186|10.88097413186|10.88097413186|10.88097413186|10.88097413186|10.88097413186|10.848304198889|10.709227057197|10.688030317865|10.597811305349|10.400345629922|-11.026583470446|-11.026583470446|-11.026583470446|-11.04342597231|-11.139918149673|-11.240022298686|-11.240022298686|-11.28891353805|-11.509903962955|10.740621397995|10.740621397995|10.740621397995|10.740621397995|10.740621397995|10.740621397995|10.740621397995|10.740621397995|10.740621397995||10.740621397995|10.740621397995|10.740621397995|10.740621397995|10.625691014421|10.560420755855|10.560420755855|10.514356247045|10.495729544737|10.495729544737|10.495729544737|10.495729544737|10.495729544737|10.450810859577|10.29823234332|10.29823234332|10.29823234332|10.22250906936|10.22250906936|9.7250102572047||9.4861220841499|9.3790247710648|9.1966946690284|-10.44272425043|-10.44272425043|-10.44272425043|-10.44272425043|-10.44272425043|-10.44272425043|-10.44272425043|-10.44272425043|-10.44272425043|-10.44272425043|-10.44272425043|-10.44272425043|-10.44272425043|-10.655805082977|-11.014228259921|||-11.758886185366|-11.758886185366|-11.758886185366|-12.054317888373|11.155783275532|11.155783275532|11.155783275532|11.155783275532|11.155783275532|11.155783275532|11.155783275532|11.155783275532|11.155783275532|11.155783275532|11.155783275532|11.155783275532|11.155783275532|11.155783275532|11.155783275532|11.155783275532
10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP|18086.543054456|17757.381171618|17243.979079575|17215.087866195|17168.682847424|17168.682847424|17168.682847424|17168.682847424|17077.092052693|16784.713391881|16468.348213202|16415.784658235|16415.784658235|16415.784658235|16415.784658235|16415.784658235|16415.784658235|16415.784658235|16415.784658235|16415.784658235|16415.784658235|16415.784658235|16415.784658235|16415.784658235|16415.784658235|16415.784658235|16415.784658235|16415.784658235|16415.784658235|16415.784658235|16386.205175817|16205.005750908|15912.284167675|15746.260186306|15724.015754162|15724.015754162||15724.015754162|15724.015754162|15692.017504624|||15508.186116249|15338.206795832|15049.56310648|14901.181229423|14720.923588247|-15813.553260117||-15813.553260117|-15813.553260117|-15813.553260117|-15813.553260117|-15813.553260117|-15813.553260117|-15813.553260117|-15813.553260117|-15813.553260117|-15836.114733463|-15931.57192607|-15973.222393551|-15973.222393551|-15973.222393551|-15973.222393551|-15973.222393551|-15973.222393551|-15973.222393551|-15973.222393551|-15973.222393551|-15973.222393551|-15973.222393551|-15973.222393551|-15973.222393551|-15973.222393551|-15973.222393551|-15973.222393551|-16040.239120038|-16040.239120038|-16040.239120038|-16040.239120038|-16040.239120038|-16040.239120038|-16040.239120038|-16040.239120038|-16040.239120038|-16040.239120038|-16040.239120038|-16040.239120038|-16040.239120038|-16040.239120038|-16040.239120038|-16040.239120038|-16040.239120038|-16040.239120038|-16040.239120038|-16040.239120038|-16040.239120038|-16058.543466709|-16138.881629677|-16165.812921863|-16289.681024293|-16371.340770732|-16371.340770732|-16396.21196748|-16435.124408311|-16436.304898123|-16584.560997915||-16835.075306067|-16835.075306067|-17019.417006742|-17177.904371777|-17177.904371777|-17177.904371777|-17177.904371777|-17177.904371777|-17177.904371777|-17883.560413086|-18054.39359442|-18054.39359442|-18054.39359442|-18054.39359442|-18054.39359442|-18054.39359442|-18054.39359442|-18054.39359442|-18054.39359442|-18054.39359442|-18054.39359442|-18054.39359442|-18054.39359442|-18054.39359442|-18054.39359442|-18054.39359442|-18054.39359442|-18054.39359442|-18054.39359442|-18054.39359442|-18054.39359442|-18054.39359442|-18054.39359442|-18054.39359442|-18054.39359442|-18113.32542521|-18113.32542521|-18162.320253256|-18162.320253256|-18162.320253256|-18162.320253256|-18162.320253256|-18162.320253256|-18429.966948062|-18550.296608957|-18648.30857942|-18648.30857942|-18648.30857942|-18648.30857942|-18660.176199356|-18732.82864118|-18732.82864118|-18776.754045755|-19013.653142908|-19013.653142908|-19225.836825453|-19294.207583837|-19298.341759819|-19601.65751091|-19668.730567677|-19688.695574207|-19688.695574207|-19688.695574207|-19688.695574207|-19688.695574207|-19688.695574207|-19688.695574207|17839.701850655|17839.701850655|17839.701850655|17839.701850655||17839.701850655|17839.701850655|17839.701850655|17790.779834061|17574.922037846|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421|17457.372135421||17457.372135421|17457.372135421||16872.246817134|-18982.932143303|-18982.932143303|-18982.932143303|||-18982.932143303|-18982.932143303|-18982.932143303|-18982.932143303|-18982.932143303|-18982.932143303|-18982.932143303|-18982.932143303|-18982.932143303|-19354.480159225|-19635.922399139|-20563.367159431|-20563.367159431|-20619.832671081|-20619.832671081|-20619.832671081|-20619.832671081|-20619.832671081|-20619.832671081||-20619.832671081|-20619.832671081|-20619.832671081|-20619.832671081|-20619.832671081|-20619.832671081|-20642.978606272|-20642.978606272|-21025.642895858|-21555.214328731|-21739.349254146
10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP|0.63999998568233||||0.63999998568094|0.63999998567939|0.63999998567766|0.63999998567575|0.63999998567362|0.63999998567126|0.63999998566863|0.63999998566572|0.63999998566248|0.63999998565887|0.63999998565487|0.63999998565043|0.63999998564549|0.63999998564|0.6399999856339|0.63999998562712|0.63999998561959|0.63999998561122|0.63999998560193|0.6399999855916|0.63999998558012|0.63999998556737|0.6399999855532|0.63999998553746|0.63999998551996|0.63999998550053|0.63999998547893|0.63999998545494|0.63999998542827|0.63999998539865|0.63999998536573|0.63999998532916||0.63999998528853|0.63999998524337|0.63999998519321|||0.63999998513746|0.63999998507553|0.63999998500671|0.63999998493024|0.63999998484528|0.63999998475088|0.63999998464599|0.63999998452945|0.63999998439995|0.63999998425607|0.6399999840962|0.63999998391857|0.6399999837212|0.63999998350191|0.63999998325824|0.6399999829875|0.63999998268668|0.63999998235244|0.63999998198105|0.6399999815684|0.6399999811099|0.63999998060046|0.63999998003441|0.63999997940547|0.63999997870665|0.63999997793018|0.63999997706743|0.63999997610882|0.63999997504371|0.63999997386024|0.63999997254528|0.63999997108421|0.6399999694608|0.63999996765702|0.63999996565281|0.63999996342591|0.63999996095158|0.63999995820232|0.63999995514759|0.63999995175345||0.63999994798218|0.63999994379188|0.63999993913599|0.63999993396277|0.63999992821476|0.63999992182808|0.63999991473177|0.63999990684698|0.6399998980861|0.63999988835179|0.63999987753589|0.63999986551822|0.63999985216526|0.63999983732863|0.63999982084349||0.63999980252667|0.63999978217464|0.63999975956128||0.63999973443532|0.63999970651759|0.6399996754979|0.63999964103156|0.63999960273564|0.63999956018461|0.63999951290569|0.63999946037356|0.63999940200452|0.63999933715003|0.63999926508949|0.63999918502223|0.6399990960586|0.63999899721012|0.63999888737848|0.63999876534332|0.6399986297487|0.63999847908802|0.63999831168725|0.6399981256864|0.6399979190188|0.63999768938812|0.63999743424292|0.63999715074826|0.63999683575419|0.63999648576078|0.63999609687921|0.63999566478858|0.63999518468788|0.63999465124265|0.63999405852574|0.63999339995139|0.63999266820211|0.63999185514735|0.63999095175318|0.63998994798188|0.63998883268044|0.63998759345661|0.63998621654125|0.63998468663529|0.63998298673977|0.63998109796698|0.63997899933055|0.63997666751229|0.63997407660311|0.63997119781514|0.63996799916183|0.6399644451026|0.6399604961479|0.63995610842046|0.63995123316774|0.63994581622028|0.63993979738977|0.63993310980031|0.63992567914536|0.63991742286208|0.63990824921399|0.63989805627167|0.6398867307802|0.63987414690079|0.63986016481256|0.63984462915896|0.63982736732164|0.63980818750239|0.63978687659211||0.63976319780291|0.63973688803714|0.63970765496405|0.63967517377174|0.63963908355805|0.63959898332063|0.63955442750127|0.63950492103531|0.63944991385091|0.63938879475713|0.63932088465294|0.63924542898161|0.6391615893468|0.63906843419701|0.63896492847503|0.63884992211726|0.63872213727531|0.63858015411757|0.63842239505343|0.63824710720438|0.63805234292765|0.63783593817574|0.63759548845139|0.637328322091|0.63703147057946|0.63670163556663|0.63633515221905|0.63592794849951|0.63547549992224|0.63497277928084|0.63441420079039|0.63379355802322|0.63310395494859|0.63233772931011|0.63148636748958|0.63054040991121|0.62948934593525|0.62832149707307|0.6270238872262|0.62558209850746||0.62488166573189||0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|||0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189||0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.62488166573189|0.6154240555514|0.5904711525693|0.57941237876311|0.54879155964205
10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP|-0.39397308057814||||-0.39981242635698|-0.39981242635698|-0.40087977706818|-0.40087977706818|-0.40087977706818|-0.40087977706818|-0.40087977706818|-0.40319974454937|-0.40466637614367|-0.406295966804|-0.41560663084186|-0.41564839654665|-0.41564839654665|-0.41564839654665|-0.41564839654665|-0.41564839654665|-0.42127599510331|0.37901308309603|0.37901308309603|0.37901308309603|0.37901308309603|0.37901308309603|0.37901308309603|0.37901308309603|0.36695898320463|0.36232353790402|0.36232353790402|0.36232353790402|0.36232353790402|0.36035948377848|0.35817720141676|0.35158576564289||-0.38565701191708|-0.38565701191708|-0.38565701191708|||-0.38565701191708|-0.38565701191708|-0.38565701191708|-0.38565701191708|-0.38565701191708|-0.38565701191708|-0.38565701191708|-0.38565701191708|-0.38565701191708|-0.38565701191708|-0.39073001284384|-0.39075827755165|-0.39075827755165|-0.39075827755165|-0.39075827755165|-0.39075827755165|-0.39075827755165|-0.39075827755165|-0.39075827755165|-0.39075827755165|-0.39075827755165|-0.39075827755165|-0.39075827755165|-0.39075827755165|-0.39250920059097|-0.39362133809607|-0.39624594890057|-0.40888438448838|-0.41431598117542|-0.42017405404219|-0.42017405404219|-0.42259815746223|-0.42259815746223|-0.42259815746223|-0.42455351147028|-0.43422613478338|-0.43825942252202|-0.43825942252202|-0.43825942252202|-0.44278823804108||-0.45337582044302|-0.46152868659958|-0.4639207664647|-0.46574530044289|-0.47416145811579|-0.47899561341777|-0.47899561341777|-0.48527289392964|-0.49539864286985|-0.49539864286985|-0.50822072310807|-0.51052301938404|-0.51069619692808|-0.51069619692808|-0.51069619692808||-0.51069619692808|-0.51069619692808|-0.51069619692808||-0.51069619692808|-0.51069619692808|-0.5160513209794|-0.52339669356793|-0.52339669356793|-0.52655188452369|-0.53255764986813|-0.5397862774988|-0.54168059365494|-0.54168059365494|-0.54436734635017|-0.54913039710372|-0.54913039710372|-0.54913039710372|-0.54913039710372|-0.54913039710372|-0.54913039710372|-0.54913039710372|-0.55863224036368|-0.55863224036368|-0.55863224036368|-0.56709137963886|-0.58010154584641|-0.59622392466328|-0.61247102872819|-0.61992599809735|-0.61992599809735|-0.61992599809735|-0.64436220951178|0.52887380666082|0.52887380666082|0.49874864956345|0.48229204635291|0.48229204635291|0.48229204635291|0.48229204635291|0.48229204635291|0.48229204635291|0.48229204635291|0.48229204635291|0.48229204635291|0.48229204635291|0.48229204635291|0.48229204635291|0.48229204635291|0.48229204635291|0.48229204635291|0.48229204635291|0.47254667591683|0.45262234907898|0.45262234907898|0.45262234907898|0.44208037965334|0.43412685740677|0.43412685740677|0.43412685740677|0.43412685740677|0.43412685740677|0.41652983646358|0.413922046912|0.413922046912|0.413922046912|0.413922046912|0.413922046912|0.413922046912||0.413922046912|0.413922046912|0.413922046912|0.413922046912|0.413922046912|0.413922046912|0.413922046912|0.413922046912|0.413922046912|0.413922046912|0.413922046912|0.413922046912|0.413922046912|0.41130229752625|0.39320164190788|0.39320164190788|0.39320164190788|0.39320164190788|0.39320164190788|0.39320164190788|0.39320164190788|0.39320164190788|0.39320164190788|0.39320164190788|0.39320164190788|0.37689071415817|0.3629341502869|0.35659348521893|0.33065944914757|-0.39839610830232|-0.39839610830232|-0.39839610830232|-0.39839610830232|-0.39839610830232|-0.39839610830232|-0.39839610830232|-0.39839610830232|-0.39839610830232|-0.39839610830232|-0.39839610830232||-0.39839610830232||-0.4037734460531|-0.41487462005477|-0.41487462005477|-0.42402734614589|-0.4352468581533|-0.4352468581533|-0.4352468581533|||-0.4352468581533|-0.4352468581533|-0.4352468581533|-0.4352468581533|-0.4352468581533|-0.4352468581533|-0.4352468581533|-0.45555207315811|-0.48228008916785||-0.52058897935471|-0.52848627125804|-0.52848627125804|-0.52848627125804|-0.52915141323744|-0.53905711780586|-0.54702905092265|-0.54702905092265|-0.54702905092265|-0.54702905092265|-0.54702905092265|-0.61169893182677|-0.63633216462049|-0.64648016450044|-0.64886683951083|-0.66151869109674|-0.68613187926129|-0.69570209204174|-0.69689122636028|-0.70731095915861|-0.70731095915861
10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP|-7.7419362459797|-7.7419362459797|-7.7419362459797|-7.7419362459797|-7.7419362459797|-7.7419362459797|-7.7419362459797|-7.7419362459797|-7.7419362459797|-7.7419362459797|-7.7419362459797|-7.7419362459797|-7.7419362459797|-7.7419362459797|-7.7419362459797|-7.7419362459797|-7.7419362459797|-7.7419362459797|-7.7419362459797|-7.7419362459797|-7.7419362459797|-7.7419362459797|-7.7419362459797|-7.7419362459797|-7.7419362459797|-7.7419362459797|-7.7419362459797|-7.807706929381|-7.9418967577433|-7.98266303237|7.5707640368844|7.5707640368844|7.5707640368844|7.5564046125837|7.4143886631443||||7.4143886631443|7.3937651123949|7.2819613048709|7.2163102682329|7.2163102682329|7.1630374953453|7.1630374953453|7.0894859681863|7.0133178642876|6.959241885994|6.7936022227054|6.6928913267724|6.6643236911156|6.6548040747486||6.5942267709135|6.5824743170604||6.5194160826852|6.4299066737681|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694||6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694||6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.327886692694|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|6.3100825847729|-6.6523228599536|-6.6523228599536|-6.9523327739785|||-6.9523327739785|-6.9523327739785|-6.9523327739785|-6.9609255163482|-6.9899171291249|-6.9917783565304|-6.9917783565304|-6.9917783565304|-6.9917783565304||-6.9917783565304|-6.9917783565304|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987||-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.007979482987|-7.0097802489239|||-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239||-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239||-7.0097802489239||-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239|||-7.0097802489239|-7.0097802489239|-7.0097802489239|-7.0097802489239||-7.1386448640777|-7.1475658016281|-7.1475658016281|-7.1475658016281|-7.1475658016281|-7.1475658016281|-7.1475658016281|-7.1475658016281|-7.1475658016281|-7.1475658016281|-7.1475658016281|-7.1475658016281|-7.1475658016281|-7.1475658016281|-7.1475658016281|-7.1809453116617|-7.1809453116617|-7.1932370863947|-7.1932370863947|-7.1932370863947|-7.1932370863947|-7.2480412547889
10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP||||||||-20.682919211722|-20.682919211722|-20.682919211722|-20.682919211722|-20.682919211722|-20.682919211722|-20.682919211722|-20.817131885265|-20.835485942342|-20.835485942342|-20.835485942342|-20.835485942342|-20.835485942342|-20.835485942342|-20.835485942342|-20.835485942342|19.885193026113|19.885193026113|19.885193026113|19.885193026113|19.885193026113|19.885193026113|19.885193026113|19.885193026113|19.885193026113|19.885193026113|19.885193026113|19.885193026113|19.885193026113||19.822437034765|19.809585062281|19.809585062281|19.809585062281||19.809585062281|-20.784823057927|-20.784823057927|-20.784823057927|-20.784823057927|-20.784823057927|-20.784823057927|-20.784823057927|-20.784823057927|-20.784823057927|-20.955359800962|-21.008732434012|-21.082204113349|-21.082204113349|-21.082204113349|-21.082204113349|-21.082204113349|-21.082204113349|-21.082204113349|-21.082204113349|-21.082204113349|-21.082204113349|-21.082204113349|-21.082204113349|-21.213560804111|-21.274148603995|-21.274148603995|-21.610985634159|-21.610985634159|-21.953872757302|-22.04041341184|-22.056015368285|-22.092795023193|-22.158876000758|-22.158876000758|-22.158876000758|-22.35152918643|-22.412810821734|-22.520363779483|-22.520363779483|-22.520363779483|-22.520363779483|-22.520363779483||-22.520363779483|-22.520363779483|-22.520363779483|-22.520363779483|-22.520363779483|-22.520363779483|-22.520363779483|-22.520363779483|-22.520363779483||-22.520363779483|-22.520363779483|-22.520363779483||-22.520363779483|-22.692070293888|-22.785043521512|-22.785043521512||-22.785043521512|-22.785043521512|-22.785043521512|-22.785043521512|-22.785043521512|-22.785043521512|-22.785043521512|-22.785043521512|-22.785043521512|-22.785043521512|-22.785043521512|-22.785043521512|-22.785043521512|-22.785043521512|-22.785043521512|-22.785043521512|-22.785043521512|-22.785043521512|-22.812940770234|-22.812940770234|-22.812940770234|-22.812940770234|-22.981045808887|-23.295606708632|-23.684007008987|-23.740563110199|-24.042292281087|-24.124769709834|-24.436197166936|-24.436197166936|-24.436197166936|-24.436197166936|-24.436197166936|-24.436197166936|-24.436197166936|-24.436197166936|-24.436197166936|-24.436197166936|-24.436197166936|-24.436197166936|-24.436197166936|-24.436197166936|-24.709502197215|-24.709502197215|-24.871669319945|-25.112966779953|-25.231073542972|-25.398416064999|-25.412128473677|-25.797954186813|-25.797954186813|-25.797954186813|-25.797954186813|-25.797954186813|-25.797954186813|-25.797954186813|-25.797954186813|-25.797954186813|-25.797954186813|-25.797954186813|-26.283838070119|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.382657628145||24.382657628145|24.382657628145|24.382657628145|24.382657628145|24.334146387889|24.334146387889|24.226829086756|24.004809948047|23.755344810574|23.553160815866|23.006370244977|23.006370244977|22.979301543763|22.921445312026|22.898081578741|22.898081578741|22.720089795335|22.411211519488|22.354123041639|20.867666181873||-24.692440312574|-24.991599711522|-25.182333055187|-25.188703818508|-25.262449259436|-25.38580607685|-25.38580607685|-25.38580607685|-25.38580607685|-25.38580607685|-25.38580607685|-25.38580607685|-25.38580607685|-25.38580607685|-25.621056477628|-25.621056477628|-25.678951917315|-26.265502172735|||25.200523064497|25.200523064497|25.200523064497|25.200523064497|25.200523064497|25.200523064497|25.178731427225|25.178731427225|24.851368358436|24.693714793086|24.693714793086|24.693714793086|24.280639936593|24.280639936593|24.280639936593|24.280639936593|24.280639936593|24.280639936593|24.197932457556|23.82270328163
10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP|16499.656812949|16499.656812949||||16037.719574682|16037.719574682|16037.719574682|16037.719574682|15086.35508298|13299.94454689|13299.94454689|12715.493940988|12164.968570151|12164.968570151|12164.968570151|12164.968570151|12164.968570151|11428.298411279|-13110.314873832|-13110.314873832|-13110.314873832|-13110.314873832|-13367.572082036|-13472.857868929|-13775.997369048|-13775.997369048|-14044.99707672|-14089.996751911|-14211.4157431|-14211.4157431|-14428.795270111|-15367.420227457|-15367.420227457|-15367.420227457|-15367.420227457|||-15367.420227457|-15429.355808285|-15603.339782698||-15603.339782698|-15603.339782698|-15603.339782698|-15603.339782698|-15680.377536331|-15853.984612754|-15853.984612754|-16201.357275288|-16201.357275288|-16201.357275288|-16201.357275288|-16201.357275288|-16201.357275288|-16201.357275288|-16201.357275288|-16201.357275288|-16201.357275288|-16201.357275288|-16201.357275288|-16201.357275288|-16201.357275288|-16201.357275288|-16201.357275288|-16367.619194764|-16931.243549738|-16975.27061082|-17609.189567578|-18204.246379726|-18204.246379726|-19461.940421917|-20013.162444331|-20013.162444331|-20013.162444331|16572.896901839|16572.896901839|16572.896901839|16572.896901839|16572.896901839|16572.896901839|16572.896901839|15854.885446487|-20175.7427789|-20175.7427789|-20175.7427789|-20175.7427789|-20175.7427789|-20876.380865444|-21257.645406049|-21772.216550678|-21772.216550678|-21996.351722975|-22073.616015824|17953.0479782|17953.0479782||||17953.0479782||17953.0479782|17953.0479782|17953.0479782|17471.647735841|17471.647735841|17471.647735841|17471.647735841|17471.647735841|17471.647735841|17471.647735841|17471.647735841|17130.164150935|17084.071278816|16676.013924465|16676.013924465|16295.571027183|16086.745585759|15906.383984176|15103.759982418|14351.399980465|13568.777756072|12439.197506747|11724.663896385|11447.959884872|11357.912802893|11357.912802893|11357.912802893|11357.912802893|11357.912802893|11357.912802893|11357.912802893|11357.912802893|11357.912802893|11357.912802893||11357.912802893|11357.912802893|11308.792003214|11213.102225794|11134.002473104|11059.282941002|11059.282941002|11059.282941002|11059.282941002|11059.282941002|11059.282941002|11059.282941002|11059.282941002|11059.282941002|11059.282941002|11059.282941002|11059.282941002|11059.282941002|11059.282941002|11059.282941002|11059.282941002|10816.425490003|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675|10715.592512675||10715.592512675|9796.2029043206||9796.2029043206|9796.2029043206|9796.2029043206|9796.2029043206|9796.2029043206|9225.4340719332|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|||-10768.804573006||-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10768.804573006|-10793.183530995|-10793.183530995|-10793.183530995|-10793.183530995|-10793.183530995|-10793.183530995|-10793.183530995|-10879.79448271|-10879.79448271|-11145.327203012|-11479.808003346|-12008.675559274|-12560.750621415|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-12755.341807214|-13323.157563571|-13437.397292856|-13852.897892415
10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP|-1481.3890023863|-1490.2933563298|-1501.5704176234|-1523.8726618342|1350.7011191712|1350.7011191712|1350.7011191712|-1498.7512372295|-1498.7512372295|-1498.7512372295|-1498.7512372295|-1498.7512372295|-1498.7512372295|-1498.7512372295|-1498.7512372295|-1498.7512372295|-1498.7512372295|-1499.8069234733|-1500.831777331||-1500.831777331|-1500.831777331|-1500.831777331|-1526.046396199|-1549.6182559763|-1569.9924591685||-1586.4694045015|-1607.8992935759|-1609.7881419506|-1618.5115981742|-1618.5115981742|-1618.5115981742|-1618.5115981742|-1618.5115981742|-1618.5115981742|-1618.5115981742|-1618.6073082469|-1622.8858668564|-1640.6898764767|-1655.0110294728||1526.3113745819|1526.3113745819|1526.3113745819|1526.3113745819|1526.3113745819|1526.3113745819|1526.3113745819|1526.3113745819|1526.3113745819|1526.3113745819|1526.3113745819|1526.3113745819|1526.3113745819|1526.3113745819|1526.3113745819|1526.3113745819|1526.3113745819|1526.3113745819|1526.3113745819|1526.3113745819|1526.3113745819|1526.3113745819|1526.3113745819|1519.773719696|1497.1875015937|-1661.3586749041|-1661.3586749041|-1661.3586749041|-1661.3586749041|-1678.9429409199|-1689.9067803537|-1689.9067803537|-1689.9067803537|-1689.9067803537|-1689.9067803537||-1689.9067803537|-1689.9067803537|-1689.9067803537|-1689.9067803537|-1689.9067803537|-1689.9067803537|-1689.9067803537|-1689.9067803537|-1689.9067803537||-1689.9067803537|-1689.9067803537|-1695.0811940372|-1695.0811940372|-1701.1031182214|-1701.1031182214|-1701.1031182214|-1701.1031182214|-1701.1031182214|-1701.1031182214|-1701.1031182214|-1701.1031182214|-1701.1031182214||-1701.1031182214|-1701.1031182214|-1706.5312695949|-1724.2125461862|-1753.9389532934|-1753.9389532934|-1759.4330524766|-1759.4330524766|-1759.4330524766|-1759.4330524766|-1789.103368583|1654.9712895833|1654.9712895833|1654.9712895833|1654.9712895833|1654.9712895833|1654.9712895833|1654.9712895833|1654.9712895833|1654.9712895833|1654.9712895833|1654.9712895833|1654.9712895833|1654.9712895833|1654.9712895833||1654.9712895833|1654.9712895833|1654.9712895833|1654.9712895833|1654.9712895833|1654.9712895833|1654.9712895833||1654.9712895833|1654.9712895833|1654.9712895833|1654.9712895833|1654.9712895833|1654.9712895833|1654.9712895833|1654.9712895833|1654.9712895833|1654.9712895833|1654.9712895833|1654.9712895833|1637.7238828707|1637.7238828707|1635.5769854476|1635.5769854476|1622.4633198766|1615.7037443616|1603.3534046782|1603.3534046782|1602.5092829216|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1600.6184221227|1533.4427373629|1492.7307880963|1460.4508417542|1454.8065247464|1439.3405694882|1407.0117791405|1403.0044865387|1403.0044865387|1403.0044865387|1403.0044865387|1374.4882953187|1341.8314365303|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1302.9114152001|1281.8738150118||1275.87698064|1275.87698064|1272.6355218374|1261.6672966705|1255.7970234273|1236.6355273324|1232.5573075793|1232.5573075793||1232.5573075793|1232.5573075793|1232.5573075793||1232.5573075793||1232.5573075793|1232.5573075793|1232.5573075793|1232.5573075793|1232.5573075793|1232.5573075793|1232.5573075793||1232.5573075793|1232.5573075793|1232.5573075793|1232.5573075793|1232.5573075793|1232.5573075793|1232.5573075793|1164.1720328355|1151.0134052479|1151.0134052479||1151.0134052479|1151.0134052479|1151.0134052479|1151.0134052479|1151.0134052479|1151.0134052479
10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP|17.284197413482|17.276662794612|17.276662794612|||17.276662794612|17.276662794612|17.276662794612|17.276662794612|17.276662794612|17.276662794612|17.276662794612|17.276662794612|17.276662794612|17.276662794612|17.276662794612|17.276662794612|16.95407132734|16.766745563228|16.409716177737|16.333018462696|16.061132396635|15.559590513371|15.324091255358|15.324091255358|15.324091255358|15.324091255358|15.324091255358|15.324091255358|15.324091255358|15.324091255358|15.272879295538|15.015344802478|15.015344802478|14.660939419643|14.46104337151|||14.227269770648|13.941966615282|-14.959562217812|||-14.959562217812|-14.959562217812|-14.959562217812|-14.959562217812|-14.959562217812|-14.959562217812|-14.959562217812|-14.959562217812|-14.959562217812|-14.959562217812|-14.959562217812|-15.078795339907|14.107671799674|14.107671799674|13.930745882474|13.75138478222|13.583204798593|13.55633932208|13.421487607944|13.394985930112|13.366574229552|13.366574229552|13.366574229552||13.366574229552|13.366574229552|13.366574229552|13.366574229552|13.366574229552|13.230215642867|13.230215642867|13.162174524345|13.162174524345|13.162174524345|13.063527757898|13.020960339518|13.020960339518|12.865511903731|12.645013078019|12.420014310727|12.233349403683|12.148721519382|12.015801075731|11.886445923684|11.680303986718|11.680303986718|11.518115608615|11.493252621198|11.493252621198|11.493252621198|11.493252621198|11.493252621198|11.493252621198|11.493252621198|11.493252621198|11.493252621198|11.493252621198|11.493252621198|11.433058590916|11.359509462811|11.309455282928|11.216850975899|11.216850975899|11.216850975899|11.216850975899|11.216850975899|11.216850975899|11.216850975899|11.216850975899|11.216850975899|11.105453564994|11.105453564994|11.105453564994|11.105453564994|11.105453564994|11.105453564994|11.105453564994|11.105453564994|11.105453564994|11.105453564994|11.105453564994|11.105453564994|11.105453564994|11.105453564994|11.105453564994|11.105453564994|11.105453564994|11.105453564994|11.105453564994|11.105453564994|11.105453564994|11.105453564994|10.959392523625|-11.32418057579|-11.32418057579|-11.32418057579|-11.32418057579|-11.32418057579|-11.32418057579|-11.32418057579|-11.32418057579|-11.32418057579|-11.32418057579|-11.32418057579|-11.32418057579|-11.32418057579|-11.32418057579|-11.32418057579|-11.32418057579|-11.32418057579|-11.32418057579|-11.32418057579|-11.474089380306|-11.575099305093|-11.666776952677|-11.791974449084|-11.817194249813|-11.823548770154|-11.82783193081|-12.066479995178|-12.153866902906|-12.279536576692|-12.279536576692|-12.279536576692|-12.279536576692|-12.279536576692|-12.279536576692|-12.279536576692|-12.295596011947|-12.304956098556|-12.304956098556|-12.304956098556|-12.304956098556||-12.304956098556|-12.304956098556|-12.304956098556|-12.304956098556|-12.304956098556|-12.304956098556|-12.304956098556|-12.304956098556|-12.433254184723|11.650078113569|11.650078113569|11.650078113569|11.650078113569|11.650078113569|11.650078113569|11.650078113569|11.650078113569|11.650078113569|11.650078113569|11.650078113569|11.650078113569|11.650078113569|11.650078113569|11.650078113569|11.576753200969|11.568831107599|11.568831107599|11.334812691457|11.14590268957|11.061558414691|10.90173188977|10.884127332014|10.884127332014|10.751813095192||10.543035526386|10.527226416392|10.460771737411|10.261968703088|-11.245425381491|-11.245425381491|-11.245425381491|||-11.245425381491|-11.245425381491|-11.245425381491|-11.245425381491|-11.245425381491|-11.245425381491|-11.245425381491|-11.281584013645|10.461844624373|10.461844624373|10.461844624373|10.461844624373|10.461844624373|10.461844624373|10.461844624373|10.461844624373|10.461844624373|10.382386236815|10.382386236815|10.382386236815|10.347650984292|10.304516701659|10.304516701659|10.304516701659|10.304516701659|10.304516701659|10.304516701659|10.304516701659|10.304516701659|10.304516701659|10.304516701659
10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP|3.2799442312598|3.2799442312598|||3.2799442312598|3.2799442312598|3.2799442312598|3.2799442312598|3.2799442312598|3.2799442312598|3.2799442312598|3.2799442312598|3.2799442312598|3.2638269156748||3.2542521126329|3.2258356817629|3.2214840659462|3.2138711621322|3.1760137127699|3.1760137127699|3.157793089953|3.1462661542559|3.1462661542559|3.1462661542559|3.0825179989762|-3.2565128189653|-3.2565128189653|-3.2565128189653|-3.2565128189653|-3.2565128189653|-3.2565128189653|-3.2565128189653|-3.2565128189653|-3.2565128189653|-3.2565128189653||-3.2565128189653|-3.2672363897529|-3.274257899434|-3.274257899434||-3.274257899434|-3.274257899434|-3.2768616631082|-3.2768616631082|-3.3004018547857|-3.3215577472939|-3.3600640682924|-3.3856267828134|-3.3912518707014|3.2532760732678|3.2532760732678|3.2532760732678|3.2532760732678|3.2532760732678|3.2532760732678|3.2532760732678|3.2369734041457|3.2166371072403|3.199596652838|3.171774146129|3.135304580319|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725||3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|3.0366146822725|-3.1665757334297|-3.1665757334297|-3.1665757334297|-3.1665757334297|-3.1665757334297|-3.1665757334297|-3.1665757334297|-3.1665757334297|-3.1665757334297|-3.1665757334297|-3.1665757334297|-3.1665757334297|||-3.1665757334297|-3.1665757334297|-3.1665757334297|-3.1665757334297|-3.1665757334297||-3.1665757334297|-3.1665757334297|-3.1665757334297||-3.1861952583067|-3.2296614956052|-3.2318459165528|-3.26371779844|-3.2813531469949|-3.2853923850201|-3.3048804129651|-3.3152239605601|-3.3152239605601|-3.3152239605601|-3.3152239605601|-3.3152239605601|-3.3152239605601|-3.3152239605601|-3.3152239605601|-3.3152239605601|-3.3296932826235|-3.338015477079|-3.338015477079|-3.338015477079|-3.338015477079|-3.338015477079|-3.3583505200213|-3.3820561222308|-3.4050623500869|-3.4289581604054|-3.4325695530119|-3.4325695530119|-3.4325695530119|-3.4516661000271|-3.4516661000271|-3.4516661000271|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584||3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584|3.3396107400584||3.3396107400584|-3.5834436400526|-3.5834436400526|-3.6143131250944|-3.6143131250944|-3.6248927625126|-3.6248927625126|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736||-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736||-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|-3.6621472643736|3.4347764566288|3.4347764566288|3.4347764566288|3.4347764566288|3.4347764566288|||3.4347764566288|3.4219463802103|3.4219463802103|3.4043848223955|3.3976497989529|3.3861847847968|3.3861847847968|3.3861847847968||3.3861847847968|3.3861847847968|3.3861847847968|3.3861847847968|3.3861847847968|3.3861847847968|3.3861847847968|3.3861847847968
10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP|596.81236268527|596.81236268527|594.20583918893|594.20583918893|594.20583918893|594.20583918893|594.20583918893|594.20583918893|594.20583918893|594.20583918893|594.20583918893|594.20583918893|594.20583918893|594.20583918893|594.20583918893|594.20583918893|594.20583918893|594.20583918893|594.20583918893||594.20583918893|594.20583918893|594.20583918893|594.20583918893|594.20583918893|594.20583918893||594.20583918893|594.20583918893|594.20583918893|594.20583918893|594.20583918893|594.20583918893|593.04537077307|580.91774154445|580.91774154445|578.18362952096|547.45402601938|544.27314191665|544.27314191665|529.28752096011||529.28752096011|524.50836136952|-569.30082020883|-569.30082020883|-569.30082020883|-577.73703262678|-583.36675073271|-583.36675073271|-583.36675073271|-583.36675073271|-583.36675073271|-583.36675073271|-583.5908097334|-587.57036856228|-594.32540680097|-596.02821621549|-602.31191300962|-610.47157340153|-612.86839183286|-619.28089416528|-619.28089416528|-619.28089416528|-619.28089416528|-625.57322658989|-629.24140929027|-629.24140929027|-629.24140929027|-629.24140929027|-629.24140929027|-629.24140929027|-629.24140929027|-629.24140929027|-629.24140929027|574.63019293006|574.63019293006||574.63019293006|574.63019293006|574.63019293006|574.63019293006|555.31689324043|539.50445187507|539.50445187507|539.50445187507|539.50445187507||539.50445187507|539.50445187507|539.50445187507|539.50445187507|539.50445187507|539.50445187507|539.50445187507|539.50445187507|539.50445187507|539.50445187507|533.28356564284|533.28356564284|533.28356564284||533.28356564284|533.28356564284|533.28356564284|533.28356564284|533.28356564284|530.39328714948|530.39328714948|529.02308937291|525.8256460426|519.37572460679|-554.55723946486|-554.55723946486|-554.55723946486|-554.55723946486|-554.55723946486|-554.55723946486|-554.55723946486|-554.55723946486|-554.55723946486|-554.55723946486|-554.55723946486|-554.55723946486|-554.55723946486|-554.55723946486|-560.47471187285||-565.15803896245|-579.03936433326|-579.03936433326|-579.03936433326|-579.03936433326|-579.03936433326|-579.03936433326||-579.03936433326|-579.03936433326|-579.03936433326|-579.03936433326|-584.4409515541|-589.18295243813|-589.18295243813|-589.18295243813|-589.18295243813|-589.18295243813|-589.18295243813|-589.18295243813|-589.18295243813|-589.18295243813|540.84264098721|540.84264098721|540.84264098721|540.84264098721|540.84264098721|540.84264098721|540.84264098721|540.84264098721|538.51403333431|525.53224162797|520.00741101169|520.00741101169|518.4815166512|518.4815166512|518.4815166512|518.4815166512|518.4815166512|518.4815166512|518.4815166512|510.00866162812|510.00866162812|500.47627510003|499.21807462829|498.9041242672|498.9041242672|498.9041242672|498.9041242672|498.9041242672|498.9041242672|498.9041242672|498.9041242672|498.9041242672|498.9041242672|498.9041242672|498.9041242672|498.9041242672|498.9041242672|498.9041242672|491.64069091755|484.90084914167|484.90084914167|480.18983373597|474.29172965572|474.29172965572|473.99441091911|473.99441091911|473.99441091911|473.99441091911|473.99441091911|456.01322452113|432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182||432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182||432.48000220182|432.48000220182|432.48000220182||432.48000220182||432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182|432.48000220182||432.48000220182|432.48000220182|432.48000220182|427.28888319734|412.51820965611|409.52022108329|405.8718879401|405.8718879401|391.31044257342|381.92272041307||372.66075181355|-438.60467542513|-438.60467542513|-438.60467542513|-438.60467542513|-438.60467542513
10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP|141.63092907557|141.63092907557|141.63092907557|141.63092907557|141.63092907557|141.63092907557|141.63092907557|141.63092907557|141.63092907557|139.71251455333|139.71251455333|139.71251455333|138.88113240165|132.06100003539|132.06100003539|132.06100003539|130.10055030517|-153.27051157935|-153.27051157935||-153.27051157935|-153.27051157935|-153.27051157935|-153.27051157935|133.68509640475|133.68509640475||133.68509640475|133.68509640475|133.68509640475|133.68509640475|133.68509640475|133.68509640475|132.6112150062|129.52190122217|129.27267148329|128.65629659575|128.22533423019|126.33759992998|124.51066587679|116.87630121699||113.08588793533|110.45654342193|110.30949197896|104.02554560908|101.18869832426|101.18869832426|100.61410621438|98.199561053221|-113.22771324471|-113.22771324471|-113.22771324471|-113.22771324471|-113.99857144174|-114.84174775875|-117.02749813703|-117.96665984952|-118.20795559181|-119.63384293729|-119.78760326366|-121.06344591755|-121.17058346391|-121.17058346391|-121.17058346391|-124.13564398686|-125.92172183422|-125.92172183422|-128.49413701591|-130.40282536212|-130.40282536212|-134.25647418436|-136.06774677101|-139.06249664959|126.60771861855|126.60771861855|126.60771861855||126.60771861855|126.60771861855|126.60771861855|126.60771861855|125.67747154041|-135.40113253162|-135.40113253162|-135.40113253162|-135.40113253162||-135.40113253162|-135.40113253162|-135.94629432861|-135.94629432861|-135.94629432861|-137.72532179293|-138.75869817135|-139.45814558964|-139.45814558964|-139.45814558964|-139.45814558964|-139.45814558964|-139.45814558964||-139.45814558964|-139.45814558964|-140.46404570452|-143.02838133565|-145.30936147832|-145.30936147832|-147.26651872157|-148.71946243179|-150.0126449827|-150.0126449827|-150.0126449827|-150.0126449827|-150.0126449827|-150.0126449827|-150.0126449827|-150.0126449827|-150.0126449827|-150.0126449827|-150.0126449827|-150.0126449827|-150.0126449827|-150.0126449827|-150.0126449827|-151.9529393783|-152.4127050628||-157.5641197882|-161.49902351277|-164.21391135208|149.4194111761|149.4194111761|149.4194111761|149.4194111761||149.4194111761|149.4194111761|149.4194111761|149.4194111761|149.4194111761|149.4194111761|145.8774116478|145.8774116478|145.8774116478|145.8774116478|145.8774116478|145.8774116478|145.8774116478|145.8774116478|145.8774116478|145.8774116478|142.86601172129|142.65723494071|140.87247974098|140.51880169724|140.51880169724|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|140.04651281971|139.68223341459|138.30359393749|137.52582024184|137.52582024184|137.52582024184|137.52582024184|137.52582024184|137.52582024184|137.52582024184|137.52582024184|137.52582024184|137.52582024184|137.52582024184|137.52582024184|137.52582024184|137.52582024184|137.52582024184|137.52582024184|134.84814377457|134.52071042227|134.5023900623|134.5023900623|134.5023900623|134.5023900623|134.5023900623|134.5023900623|134.5023900623|134.5023900623|134.5023900623||134.5023900623|134.5023900623|134.5023900623|134.5023900623|134.5023900623|131.97154634472|131.56505264702|129.19562174945||128.31730448516|128.31730448516|128.31730448516||128.31730448516||128.31730448516|128.31730448516|128.31730448516|128.31730448516|128.31730448516|127.18605077086|127.18605077086||127.18605077086|127.18605077086|127.18605077086|127.18605077086|127.18605077086|126.18988203485|126.18988203485|-136.70676167405|-136.70676167405|-136.70676167405||-136.70676167405|-136.70676167405|-136.70676167405|-136.70676167405|-136.70676167405|-136.70676167405
10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP|8682.8993067052|8583.9908185256||||8583.9908185256|8583.9908185256|8502.7675761396|8447.6444909215|8447.6444909215|8447.6444909215|8447.6444909215|8447.6444909215|8447.6444909215|8447.6444909215|8447.6444909215|8447.6444909215|8447.6444909215|8447.6444909215|8447.6444909215|8447.6444909215|8447.6444909215|8348.9673691839|8348.9673691839|8348.9673691839|8348.9673691839|8314.9194553184|8314.9194553184|8314.9194553184|8314.9194553184|8314.9194553184|8314.9194553184|8314.9194553184|8314.9194553184|8314.9194553184|8314.9194553184|||8314.9194553184|8314.9194553184|8314.9194553184||8314.9194553184|8314.9194553184|8314.9194553184|8314.9194553184|8314.9194553184|8314.9194553184|8314.9194553184|8314.9194553184|8314.9194553184|8314.9194553184|8314.9194553184|8314.9194553184|8314.9194553184|8193.7993947982|-9078.0892214804|-9078.0892214804|-9078.0892214804|-9078.0892214804|-9078.0892214804|-9078.0892214804|-9078.0892214804|-9078.0892214804|-9149.5435794227|-9243.3817549141|-9282.1379690298|-9282.1379690298|-9434.0421878109|-9715.602430901|-9735.6693676677|-9750.0399967277|-9750.0399967277|-9750.0399967277|-9750.0399967277|-9750.0399967277|8655.2617946473|8655.2617946473|8655.2617946473|8655.2617946473|8655.2617946473|8655.2617946473|8655.2617946473|8655.2617946473|8655.2617946473|8655.2617946473|8655.2617946473|8655.2617946473|8655.2617946473|8510.846438497|8329.2738205522|8255.304245058|-8789.3083058189|-8789.3083058189|-8789.3083058189|-8958.1203397988||||-9061.2448219987||-9164.7391248267|-9164.7391248267|-9164.7391248267|-9210.2656942519|-9380.850771391|-9384.4820813906|-9384.4820813906|-9384.4820813906|-9384.4820813906|-9384.4820813906|-9384.4820813906|-9384.4820813906|-9384.4820813906|-9384.4820813906|-9384.4820813906|-9384.4820813906|-9384.4820813906|-9384.4820813906|-9384.4820813906|-9398.1673241741|-9398.1673241741|-9398.1673241741|-9398.1673241741|-9507.4081379712|8610.3903105496|8610.3903105496|8610.3903105496|8610.3903105496|8610.3903105496|8610.3903105496|8565.4336783885|8322.7040870983|8321.2950440306|8321.2950440306||8321.2950440306|8309.7722711451|8170.8580790501|8113.4967743463|8113.4967743463|8113.4967743463|8113.4967743463|8113.4967743463|8113.4967743463|8113.4967743463|8113.4967743463|8113.4967743463|8113.4967743463|8113.4967743463|8113.4967743463|8113.4967743463|8113.4967743463|8106.2923140078|8106.2923140078|7933.1025711198|7825.7305502329|7825.7305502329|7825.7305502329|7805.2561669254|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702||7780.6298759702|7780.6298759702||7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7780.6298759702|7769.588751078|7737.3208345311|7694.6217068895|7694.6217068895|7694.6217068895|7694.6217068895|||7694.6217068895||7694.6217068895|-8301.3393262616|-8301.3393262616|-8301.3393262616|-8301.3393262616|-8301.3393262616|-8301.3393262616|-8301.3393262616|-8301.3393262616|-8301.3393262616|-8301.3393262616|-8301.3393262616|-8301.3393262616|-8301.3393262616|-8356.5300324217|-8356.5300324217|-8741.1444804686|-8816.8272005206|-8876.4746672451|-8884.416296939|-9158.7958854878|-9224.7732060976|-9414.7480067751|-9507.1894091256|-9507.1894091256|-9507.1894091256|-9507.1894091256|-9507.1894091256|-9507.1894091256|-9593.4837187147|-9593.4837187147|-9593.4837187147|-9593.4837187147|-9593.4837187147|-9593.4837187147|-9593.4837187147|-9593.4837187147|-9867.2041319052|-9981.3379243392|-10087.145585604
10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP|6895.0543773686|6582.215176602||||6582.215176602|6582.215176602|6582.215176602|6486.0943480872|6486.0943480872|6486.0943480872|6486.0943480872|6486.0943480872|6287.3270534302|6148.141170478|6138.49018942|6099.3706042222|6099.3706042222|6090.6725943655|6090.6725943655|6090.6725943655|6090.6725943655|6090.6725943655|6090.6725943655|6066.3028826283|-6672.6748236748|-6672.6748236748|-6672.6748236748|-6672.6748236748|-6672.6748236748|-6672.6748236748|-6672.6748236748|-6893.1787946602|-6893.1787946602|-6950.2824625435|-6950.2824625435|||-6982.1306591459|-6982.1306591459|-6982.1306591459||-6982.1306591459|-6982.1306591459|-6982.1306591459|-6982.1306591459|-6982.1306591459|-6982.1306591459|-6982.1306591459|-6982.1306591459|-6982.1306591459|-6982.1306591459|-6982.1306591459|-6982.1306591459|-6982.1306591459|-6982.1306591459|-6982.1306591459|-6982.1306591459|-6982.1306591459|-6982.1306591459|-6982.1306591459|-6982.1306591459|-6982.1306591459|-6982.1306591459|-6982.1306591459|-6982.1306591459|-7036.7662458591|-7036.7662458591|-7151.4069398434|-7219.3410442705|-7300.3617308517|-7300.3617308517|-7300.3617308517|-7300.3617308517|-7300.3617308517|-7300.3617308517|-7300.3617308517|-7300.3617308517|-7321.5130342796|-7418.781523802|-7418.781523802|-7571.4239153356|-7794.2751338753|-7794.2751338753|-7794.2751338753|-7794.2751338753|-7917.5279265281|7345.772430074|7345.772430074|7345.772430074|7345.772430074|7345.772430074|7345.772430074|7345.772430074|7345.772430074|7345.772430074||||7345.772430074||7345.772430074|7345.772430074|7345.772430074|7345.772430074|7330.8582556377|7314.8425062642|7279.8250069602|7083.4979519344|7083.4979519344|7083.4979519344|-7958.2000351217|-7958.2000351217|-7958.2000351217|-7958.2000351217|-7958.2000351217|-7958.2000351217|-7958.2000351217|-7958.2000351217|-7958.2000351217|-7958.2000351217|-7958.2000351217|-8201.3333723575|-8279.670830071|-8279.670830071|-8320.18981119|-8482.4331235444|-8721.8629952598|7911.844167502|7911.844167502|7911.844167502|7911.844167502|7911.844167502|7911.844167502|7911.844167502||7911.844167502|7911.844167502|7911.844167502|7911.844167502|7911.844167502|7911.844167502|7911.844167502|7911.844167502|7911.844167502|7911.844167502|7911.844167502|7911.844167502|7911.844167502|7911.844167502|7911.844167502|7911.844167502|7911.844167502|7730.3824083355|7568.2026759284|7366.5697571989|7366.5697571989|7366.5697571989|7366.5697571989|7366.5697571989|7365.6330635543|7345.1478483937|7302.9420537708|7139.9356153009|7003.2617947787|6183.0718508998|6183.0718508998|6183.0718508998|6183.0718508998|6183.0718508998|6183.0718508998|6183.0718508998|6183.0718508998|6183.0718508998|6183.0718508998|6183.0718508998|6183.0718508998|6065.6353898887|6060.9996797572|6060.9996797572|6060.9996797572|6060.9996797572|5896.5428145151|5896.5428145151|5667.8253494612||5352.028166068|-6047.8537044353||-6047.8537044353|-6047.8537044353|-6047.8537044353|-6047.8537044353|-6109.5043956589|-6109.5043956589|-6109.5043956589|-6169.4493285099|-6224.9436983443|-6272.159664827|-6284.9451215908|-6284.9451215908|-6284.9451215908|-6284.9451215908|-6284.9451215908|-6284.9451215908|-6284.9451215908|-6478.8279128786|-6648.1421254207|||5717.4936551156||5717.4936551156|5717.4936551156|5612.2151723507|5605.2540087115|5605.2540087115|5605.2540087115|5558.615565235|5403.46173915|5134.4019323889|5113.3359840726|5113.3359840726|5113.3359840726|4949.2622045251|4830.3071363441|4830.3071363441|4830.3071363441|4830.3071363441|4830.3071363441|4830.3071363441|4830.3071363441|4830.3071363441|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316|4785.0781952316
10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP||||||||123.43308438991|123.43308438991|123.43308438991|123.43308438991|123.43308438991|123.43308438991|123.43308438991|123.43308438991|123.43308438991|123.43308438991|123.43308438991|123.43308438991|120.42564932212|113.8526128976|113.8526128976|113.8526128976|113.8526128976|113.66956988622|112.48095047682|112.48095047682|109.08994497425|104.06160642317|104.06160642317|104.06160642317|104.06160642317|101.84622935908|96.079143732315|-103.45530940371|-103.45530940371||-103.45530940371|-103.45530940371|-103.45530940371|-103.45530940371||-103.51701027902|-104.47963814716|-104.47963814716|-104.68350512869|-104.68350512869|92.320536938069|92.320536938069|92.320536938069|92.320536938069|92.320536938069|92.320536938069|92.320536938069|92.320536938069|92.320536938069|92.320536938069|92.320536938069|92.320536938069|92.320536938069|-95.948785108459|-95.948785108459|-95.948785108459|-95.948785108459|-95.948785108459|-96.854209151679|-98.705197576159|-98.705197576159|-100.23910570528|-101.765675549|-103.35186660026|-103.35186660026|-103.35186660026|-103.35186660026|-103.35186660026|-104.16873981925|-106.92637901805|-107.1070878826|-113.09676634851|-115.55751892795|-116.10279694387|-117.95585659571|-117.95585659571|-117.95585659571|-117.95585659571||-117.95585659571|-117.95585659571|-117.95585659571|-117.95585659571|-117.95585659571|-118.22056646602|-118.22056646602|-118.22056646602|-118.22056646602||-118.22056646602|-118.22056646602|-118.22056646602||-118.22056646602|-118.22056646602|-118.22056646602|-118.51057512104||-118.51057512104|-123.57286158468|105.90073856697|105.90073856697|105.90073856697|99.0841539633|86.621282181445|85.634757979383|77.881182944909|-87.157895849703|-87.157895849703|-87.157895849703|-87.157895849703|-87.157895849703|-87.157895849703|-87.157895849703|-87.157895849703|-87.157895849703|-88.158772996794|-88.831971437546|-90.014676488053|-90.014676488053|-90.014676488053|-90.014676488053|-90.014676488053|-90.014676488053|-90.014676488053|-90.014676488053|-91.832974129928|82.902955748172|82.902955748172|82.902955748172|82.902955748172|82.902955748172|82.902955748172|82.902955748172|82.902955748172|82.902955748172|82.902955748172|82.902955748172|82.902955748172|82.902955748172|82.902955748172|82.902955748172|82.902955748172|82.902955748172|82.902955748172|82.902955748172|82.902955748172|82.902955748172|82.902955748172|76.331059060198|72.724560754428|72.724560754428|72.724560754428|72.724560754428|72.724560754428|72.724560754428|72.724560754428|72.724560754428|72.724560754428|72.724560754428|72.724560754428|72.724560754428|72.405628413489|72.405628413489|71.378477540867|69.781637473522|68.79631506931|68.79631506931|68.79631506931|68.79631506931|68.79631506931|-77.236955695775|-77.236955695775|-77.236955695775|-77.236955695775|-77.236955695775|-77.236955695775|-77.236955695775|-77.236955695775|-77.236955695775|-77.236955695775|-77.236955695775|-79.541058917208||-81.151179626433|-82.006861928269|-83.013181954804|74.912858696663|74.912858696663|74.912858696663|74.912858696663|74.912842028049|74.912842028049|74.912842028049|74.488694370416|74.488694370416|74.065216475755|73.389126704832|73.007569399758|73.007569399758|72.824949734198|72.824949734198|72.824949734198|72.824949734198||72.483275617479|72.242528294324|70.580587332777|69.400649964072|-77.409236699736|-77.409236699736|-77.409236699736|-77.409236699736|-77.409236699736|-77.409236699736|-77.409236699736|-77.409236699736|-77.409236699736|-77.409236699736|-77.409236699736|-77.409236699736|-80.249154601269|-85.121280177625|||-91.195871017809|-91.828744303778|-92.459712756558|-96.655239278391|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156|89.363725275156
10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP||||||||-47.519003492414|-48.301671140523|-48.946301691104|-49.120889920182|44.444641164209|44.444641164209|44.444641164209|44.444641164209|44.444641164209|44.444641164209|44.444641164209|44.252502443444|44.252502443444|44.252502443444|44.252502443444|43.675002842094|43.410389179249|43.410389179249|43.410389179249|43.410389179249|43.410389179249|42.714318639989|42.624245094983|-45.703212695904|-45.703212695904|-45.703212695904|-45.703212695904|-45.703212695904|-45.703212695904||-45.703212695904|-45.703212695904|-45.703212695904|-45.703212695904||-45.994392373854|-45.994392373854|-45.994392373854|-46.729881898887|-47.908200202525|-48.349631221061|-48.349631221061|-48.349631221061|-48.349631221061|-48.349631221061|-48.349631221061|-48.349631221061|-48.349631221061|-48.349631221061|-48.349631221061|-48.349631221061|-48.349631221061|-48.349631221061|-48.349631221061|-48.349631221061|-48.349631221061|-48.381949916009|-48.381949916009|-48.49183533397|-48.49183533397|-48.49183533397|-48.49183533397|-48.49183533397|-48.49183533397|-48.49183533397|-48.49183533397|-48.49183533397|-48.49183533397|-48.49183533397|-48.49183533397|-48.49183533397|-48.49183533397|-48.49183533397|-48.49183533397|-48.49183533397|-48.49183533397|-48.49183533397|-48.49183533397||-48.49183533397|-48.49845665239|-48.49845665239|-48.49845665239|-48.49845665239|-48.49845665239|-48.49845665239|-50.112174015826|44.933428398393||44.933428398393|43.348254962787|40.134174342536||38.793527174419|38.769011907127|38.769011907127|38.769011907127||38.769011907127|38.769011907127|38.769011907127|38.769011907127|38.769011907127|38.769011907127|38.479458098441|38.318843687938|38.311013113238|38.311013113238|38.311013113238|38.311013113238|38.311013113238|38.311013113238|38.311013113238|38.311013113238|38.311013113238|38.311013113238|38.311013113238|38.311013113238|38.287235563307|-41.945785630654|-41.945785630654|-41.945785630654|-41.945785630654|-41.945785630654|-42.010265657693|-42.010265657693|-42.010265657693|-42.010265657693|-42.108627872765|-42.111949196973|-42.111949196973|-42.111949196973|-42.111949196973|-42.111949196973|-42.111949196973|-42.111949196973|-42.111949196973|-42.111949196973|-42.111949196973|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.567841788755|-42.780638384311|-42.780638384311|-42.780638384311|-42.780638384311|-42.780638384311|-43.964596509369|-44.854323059673|-44.854323059673|-44.854323059673|-44.854323059673|-45.288137707837|-46.072930956027|-46.630780596965|-46.630780596965|-46.898089085943|-47.522875956834|-47.97264096929|-48.155712315257|-49.911901046628|44.392731564161||44.392731564161|44.392731564161|44.392731564161|44.392731564161|44.392731564161|44.392731564161|44.392731564161|43.989146224786|43.785162175286|43.141847836296|42.821496578632|42.384996834263|42.10832960392|41.081478143014|40.196088393835|39.934541473022|39.255046589762|38.788938875099|38.467519724688|38.467519724688||37.991688582987|36.980296700866|36.980296700866|36.980296700866|34.522553542887|-38.328713838846|-38.328713838846|-38.328713838846|-38.328713838846|-38.328713838846|-38.328713838846|-38.328713838846|-38.328713838846|-38.328713838846|-38.328713838846|-38.328713838846|-40.345794298683|-42.673104606772|||-45.664560038408|-45.705068277607|-45.830631758648|42.627955002764|42.627955002764|42.627955002764|42.627955002764|42.627955002764|42.006734759694|42.006734759694|41.61859481322|41.545660310181|41.145178588664|41.022136268836|41.022136268836|-43.518350530282|-43.518350530282|-43.58712414554|-43.58712414554|-43.58712414554
10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP||||||||82.98925168116|82.98925168116|82.98925168116|82.98925168116|82.98925168116|82.98925168116|82.98925168116|82.98925168116|82.98925168116|82.98925168116|82.98925168116|82.83250551311|82.241669231961|81.685187187801|81.572430123897|81.169367143414|81.009095747409|81.009095747409|80.921215038761|-83.836311598103|-83.836311598103|-83.836311598103|-83.836311598103|-83.836311598103|-83.836311598103|-83.836311598103|-83.836311598103|-83.929233413582|-84.37744538093||80.970239052014|80.970239052014|80.970239052014|80.970239052014||80.970239052014|80.970239052014|80.970239052014|80.970239052014|80.970239052014|80.970239052014|80.970239052014|80.970239052014|80.970239052014|80.970239052014|80.970239052014|80.970239052014|80.970239052014|80.970239052014|80.970239052014|80.155820405965|79.356468982702|79.023853747056|78.898725368366|-81.632921179092|-81.632921179092|-81.632921179092|-81.632921179092|-81.632921179092|-81.632921179092|-81.632921179092|-81.658804107547|-82.008681428453|-82.008681428453|-82.008681428453|-82.008681428453|-82.008681428453|78.303463183703|78.303463183703|78.303463183703|78.303463183703|78.303463183703|78.303463183703|78.303463183703|78.303463183703|78.303463183703|78.303463183703|78.303463183703||78.303463183703|78.231180485327|78.231180485327|78.231180485327|78.231180485327|78.231180485327|78.040198335205|77.992831992457|77.992831992457||77.992831992457|77.992831992457|75.965223193843||75.965223193843|75.962511970127|75.962511970127|75.962511970127||75.755569306818|75.755569306818|75.660406193471|75.660406193471|75.660406193471|75.660406193471|75.660406193471|75.660406193471|75.660406193471|75.660406193471|75.660406193471|75.660406193471|75.660406193471|75.660406193471|75.660406193471|75.660406193471|75.461564471695|75.046544743314|75.046544743314|75.046544743314|75.046544743314|74.996160402049|74.84573098261|74.551266972273|74.551266972273|74.551266972273|74.551266972273|74.551266972273|74.551266972273|74.551266972273|74.551266972273|74.551266972273|74.551266972273|74.551266972273|74.551266972273|74.551266972273|74.551266972273|74.551266972273|74.551266972273|74.128603338045|74.128603338045|74.128603338045|74.128603338045|74.128603338045|74.128603338045|74.128603338045|74.128603338045|74.128603338045|-76.78255277839|-76.78255277839|-76.78255277839|-76.78255277839|-76.78255277839|-76.78255277839|-76.78255277839|-76.78255277839|-76.78255277839|-76.78255277839|-77.263947022919|-77.648833501078|-78.140376563377|-78.140376563377|-78.140376563377|-78.140376563377|-78.140376563377|-78.140376563377|-78.140376563377|-78.140376563377|-78.140376563377|-78.140376563377|-78.83931042917|76.050845784373|76.050845784373|76.050845784373|76.050845784373|76.050845784373|75.767609987465|75.275118732682|75.077911059317|74.881009490685|74.367789170694|73.669765575673|73.576699970097|73.576699970097|73.576699970097||73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097|73.576699970097||72.529667481152|71.749626804687|71.005145047878|70.216826728952|70.11314191197|69.797934101408|-73.946573075627|-73.946573075627|-73.946573075627|-73.946573075627|-73.946573075627|-73.946573075627|-73.946573075627|-73.946573075627|-73.946573075627|-73.946573075627|-74.229526317754|-74.360582763|||-76.213287457249|-76.213287457249|-76.213287457249|-77.448095224987|-77.508991557901|78.04058076088|78.04058076088|78.04058076088|78.04058076088|78.04058076088|78.04058076088|78.04058076088|78.04058076088|78.04058076088|78.04058076088|78.04058076088|77.88149891955|77.88149891955|77.88149891955|77.88149891955
10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP||||||||-167.27803213184|-169.42003570205|-174.07781744672|-175.61424160746|-176.8902859434|-176.8902859434|-176.8902859434|-176.8902859434|-184.14050778743|155.05492342279|155.05492342279|155.05492342279|155.05492342279|155.05492342279|155.05492342279|155.05492342279|155.05492342279|155.05492342279|155.05492342279|155.05492342279|155.05492342279|141.8388038031|136.3266444073|136.3266444073|136.3266444073|136.3266444073|136.3266444073|136.3266444073|136.3266444073||136.3266444073|136.3266444073|136.3266444073|136.3266444073||136.3266444073|136.3266444073|123.7656521983|123.7656521983|123.7656521983|123.7656521983|117.822946887|113.58105209666|106.61783566296|-116.51112525437|-116.51112525437|-116.51112525437|-116.51112525437|-116.51112525437|-116.51112525437|-116.51112525437|-116.51112525437|-116.51112525437|-116.51112525437|-116.51112525437|-116.51112525437|-116.51112525437|-116.51112525437|-116.51112525437|-117.44583364737|-117.44583364737|-118.80092627485|-119.66769586094|-121.2441256835|-121.2441256835|-121.2441256835|-121.2441256835|-121.74347298167|-122.48967487197|-122.48967487197|-122.48967487197|113.74844218874|113.74844218874|113.74844218874|113.74844218874|113.74844218874|-121.17834029713|-121.17834029713||-121.17834029713|-121.17834029713|-121.17834029713|-121.17834029713|-121.17834029713|-122.11482255236|-122.21091394707|-124.12323771897|-124.19248635441||-128.21387372712|-129.68208191902|-131.61897991002||-132.9099776778|-134.45553075311|-135.40874427338|-135.40874427338||-135.40874427338|-135.40874427338|-135.40874427338|-135.40874427338|-135.40874427338|-135.40874427338|-135.40874427338|-135.40874427338|-135.40874427338|-135.95416030376|-137.26130901698|-137.26130901698|125.12788290158|125.12788290158|125.12788290158|125.12788290158|125.12788290158|125.12788290158|125.12788290158|125.12788290158|125.12788290158|125.12788290158|125.12788290158|125.12788290158|125.12788290158|125.12788290158|125.12788290158|125.12788290158|125.12788290158|125.12788290158|124.3492381501|124.3492381501|114.78006960761|114.78006960761|114.78006960761|114.78006960761|114.78006960761|114.78006960761|114.78006960761|113.97309794849|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-123.08140212105|-124.6737801345|-124.80420014945|-126.7824446105|114.51802766348|114.51802766348|114.51802766348|114.51802766348|114.51802766348|114.51802766348|112.49225295942|109.76916995491|108.0212999499|106.76395055543|106.76395055543|104.98772283937|-117.48529102968|-117.48529102968|-117.48529102968|-119.62667620057|-119.62667620057|-119.62667620057|-119.62667620057|-119.62667620057|-120.2240846673|-121.06698856969|-121.06698856969|-121.06698856969|-122.3244317441||-124.693813049|-125.39668277654|-125.39668277654|-126.96853641838|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814||-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-127.31712545814|-134.96347273126|-145.34830303474|||-151.59952405313|-151.59952405313|-151.59952405313|-160.47169339237|-164.44077043597|-165.98974492885|-167.07193880984|-167.86909822087|-167.86909822087|-167.86909822087|-167.86909822087|-167.86909822087|-167.86909822087|-167.86909822087|-168.45658192163|-168.45658192163|-168.45658192163|158.34510855161|158.34510855161|158.34510855161
10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP|-28.581060652409|-28.581060652409|-28.581060652409||-31.534511941973|30.494987706008|30.236098425987|30.145664472715|29.96462776411|29.909373624582|29.909373624582|29.909373624582|29.909373624582|29.909373624582|29.546526758162|29.288167627753|29.288167627753|29.288167627753|29.288167627753|29.288167627753|29.288167627753|29.288167627753|29.288167627753|29.288167627753|29.000742656324|28.759398276737|28.759398276737|28.759398276737|28.759398276737|28.759398276737|28.424330931163|28.135368061569|27.717075984243|-29.49476649168|-29.49476649168|-29.49476649168||||-29.49476649168|-29.505295932324|||-29.564217766161|-29.668575295734|-29.670091931734|-29.670091931734|-29.670091931734|-29.670091931734|-29.670091931734|-29.670091931734|-29.670091931734|-29.900103587479|-30.122336090241||-30.397040142654|-30.524488835465|-30.576162780945|-30.576162780945|-30.576162780945|-30.576162780945|-30.576162780945|-30.576162780945|-30.576162780945|-30.576162780945|-30.576162780945|-30.576162780945|-30.576162780945|-30.576162780945|-30.576162780945|-30.781846856215|-31.538163555042|-31.792485682042|-31.792485682042|-32.096895967334|-32.096895967334|-32.663217211664|-32.85357501871|-33.20952805288|-33.682809074801||-33.882629721344|-33.959012182753|-34.086646883797|-34.228464171965|-35.313547820603|-35.317033461036|-35.317033461036|-35.677260164091|33.939774675901|33.939774675901|33.939774675901|33.939774675901|33.939774675901|33.939774675901|33.939774675901|33.939774675901|33.939774675901|33.939774675901|33.939774675901|33.939774675901|33.939774675901|33.939774675901|33.939774675901|33.939774675901|33.939774675901|33.939774675901|33.939774675901|33.939774675901|33.939774675901|33.939774675901|33.939774675901|33.844195016816|33.474106718649|33.273589860866|33.273589860866|33.273589860866|33.273589860866|32.817877623185|32.192087010923|-33.490906092512|-33.490906092512|-33.490906092512|-33.490906092512|-33.490906092512|-33.490906092512|-33.490906092512|-33.490906092512|-33.490906092512||-33.490906092512||-33.561614598006|-33.561614598006|-33.563598952494|-33.563598952494|-33.563598952494|-33.563598952494|-33.563598952494|-33.723441585128|-33.753654009776|-33.753654009776|-33.753654009776|-33.753654009776|-33.753654009776|-33.753654009776|-33.753654009776|-33.753654009776|-33.753654009776|-33.753654009776|-33.753654009776|-33.753654009776|-33.753654009776|-33.753654009776|-33.753654009776|-33.753654009776|-33.753654009776|-33.968213884533|-33.968213884533|-33.968213884533|-34.103571830525|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677||-34.120149433677|-34.120149433677|-34.120149433677||-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.120149433677|-34.41127714853|-34.556551899665||-34.556551899665|-34.556551899665|-34.746169794658|-34.793768355489|-34.793768355489|-34.793768355489||-34.793768355489|-34.793768355489|-34.931965559986|-34.938295278579|-35.349129347191|-35.349129347191|-35.901809538057|-35.968678196989|||-36.259644941845|-36.28980557178|-36.28980557178|-36.28980557178|-36.28980557178||-36.28980557178|-36.319228667401|-37.511107676982|-37.589563679988|-37.589563679988||-37.601512617861|-37.836889856684|-37.836889856684|-37.836889856684|-38.474323080235|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392|36.353071950392
10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP|6.2183157767571|6.2183157767571|6.2183157767571|||6.2183157767571|6.2183157767571|6.2183157767571|6.2183157767571|6.2183157767571|6.2183157767571|6.2183157767571|6.2183157767571|6.2183157767571|6.2183157767571|6.2183157767571|6.2183157767571|6.2183157767571|6.2183157767571|6.0481286938231|6.0475042846518|6.0475042846518|6.0277825755893|5.8514250299466|5.7915913992638|5.7915913992638|5.7915913992638|5.730688026837|5.730688026837|5.730688026837|5.6674311197372|5.4549232629242|-6.1667750275614|-6.1667750275614|-6.1667750275614|-6.1667750275614|||-6.1667750275614|-6.1667750275614|-6.1667750275614|||-6.1667750275614|-6.2397502436111|-6.4337041041818|-6.4337041041818|-6.7207823485762|-6.72142489427|-6.8538054412567|-6.8894671869738|6.0339338229376|6.0339338229376|6.0339338229376|6.0339338229376|6.0339338229376|6.0339338229376|5.9830050024817|5.9830050024817|5.8866721561032|5.8229692170441|5.7332989054057|5.7033639931078|5.7033639931078|5.7033639931078|5.7033639931078||5.7033639931078|5.7033639931078|5.7033639931078|5.7033639931078|5.7033639931078|5.5310666413213|5.5310666413213|5.4700292114892|5.4700292114892|5.4700292114892|5.4365563368531|5.4365563368531|5.4365563368531|5.4365563368531|5.4365563368531|5.4365563368531|5.4365563368531|5.4365563368531|5.3517294433086|5.2435881855718|5.1385984453797|5.1385984453797|5.1385984453797|5.057205593275|-5.8077822177626|-5.8077822177626|-5.8077822177626|-5.8086470198871|-5.9301634179488|-6.1027942541371|-6.1027942541371|-6.1508827610292|-6.2426473480107|-6.3362748470176|-6.5025277497888|-6.65169725181|-6.713552631287|-6.7442007934952|-6.7442007934952|-6.8196678598616|-6.9329642675423|-7.0471825756523|-7.1840913470027|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.1851785757273|-7.3996429021854|-7.6951586996735|-7.6961651916113|-7.6961651916113|-7.6961651916113|-7.6961651916113|-7.6961651916113|-7.6961651916113|-7.7379614109029|-7.9116234243169|-7.9801373415805|-8.0840418000593|-8.1989351002788|-8.2532612712754|-8.4702902802243|-8.696433968943|-8.7749183653824|-8.7749183653824|-8.8840348925404|-8.8840348925404|-9.0750386677641|-9.170598343838|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429||8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.4151793981429|8.2113107072905|8.0436786929319|7.9279760563319|-8.9971841730962|-8.9971841730962|-8.9971841730962|-8.9971841730962|-8.9971841730962|-8.9971841730962|-8.9971841730962|-8.9971841730962|-8.9971841730962|-8.9971841730962|-8.9971841730962|-8.9971841730962|-9.0290935744058|-9.1736344689218|-9.1736344689218|-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673||-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673|||-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673|-9.23165555673|-9.2898835806831|-9.2898835806831|-9.3998705710288|-9.4287448288463|8.6669122651251|8.6669122651251|8.6669122651251|8.6669122651251|8.6669122651251|8.6669122651251|8.6669122651251|8.6669122651251|8.609583231038|8.609583231038|8.5629801620015|8.5629801620015|8.5629801620015|8.5629801620015|8.5629801620015|8.5629801620015|8.5629801620015
10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP|7601.2500577535|6878.0556197261||||5790.6173552512|5513.8594401327|5513.8594401327|5513.8594401327|5513.8594401327|5513.8594401327|5513.8594401327|5513.8594401327|5502.0774213068|5502.0774213068|5502.0774213068|5261.0832361813|5261.0832361813|5184.5369290903|4787.8188101004|4540.3542334448|4525.8699760554|4525.8699760554|4525.8699760554|4525.8699760554|4525.8699760554|4525.8699760554|-5013.9976913773|-5013.9976913773|-5013.9976913773|-5013.9976913773|-5013.9976913773|-5013.9976913773|-5013.9976913773|-5013.9976913773|-5013.9976913773|||-5013.9976913773|-5013.9976913773|-5013.9976913773||-5013.9976913773|-5013.9976913773|-5013.9976913773|-5013.9976913773|-5013.9976913773|-5064.7196570859|-5116.3551745398|-5195.8918717968|-5195.8918717968|-5195.8918717968|-5200.1576353297|-5225.7307059219|-5348.5896732466|-5363.1551924962|-5423.6353806532|-5423.6353806532|-5423.6353806532|-5532.650422948|-5537.7209645609|-5537.7209645609|-5537.7209645609|-5537.7209645609|-5537.7209645609|-5537.7209645609|-5537.7209645609|-5537.7209645609|-5651.9121828454|-5817.9619254415|-5817.9619254415|-5817.9619254415|-5817.9619254415|-5817.9619254415|-5817.9619254415|-5817.9619254415|-5817.9619254415|-5817.9619254415|-6033.8465838239|-6195.7365232393|-6195.7365232393|-6271.9558017528|-6271.9558017528|-6271.9558017528|-6271.9558017528|-6271.9558017528|-6271.9558017528|5285.7713935312|5285.7713935312|5285.7713935312|5285.7713935312|5285.7713935312|5285.7713935312|5285.7713935312|5285.7713935312|5285.7713935312||||5285.7713935312||5285.7713935312|5285.7713935312|5285.7713935312|4976.4126594791|-6056.2081561343|-6223.0090623714|5526.9036048729|5526.9036048729|5526.9036048729|5526.9036048729|5526.9036048729|5526.9036048729|5526.9036048729|5526.9036048729|5434.3373387476|5363.811529318|5363.811529318|5212.0128103534|-5961.6137165045|-5961.6137165045|-5961.6137165045|-5961.6137165045|-5961.6137165045|-5961.6137165045|-5961.6137165045|-5961.6137165045|-5961.6137165045|-5961.6137165045|-5961.6137165045|-5961.6137165045|-5961.6137165045|-5961.6137165045|-6151.7930183383|-6243.6589092648||-6351.9027728468|-6351.9027728468|-6351.9027728468|-6351.9027728468|-6368.7958692727|-6368.7958692727|-6368.7958692727|-6368.7958692727|-6368.7958692727|-6457.5509658586|-6706.1677398429|-6752.4085998254|-6818.2317775838|-7027.4797528709|6111.1667029208|6111.1667029208|6111.1667029208|6111.1667029208|6111.1667029208|6111.1667029208|6111.1667029208|6111.1667029208|6111.1667029208|6111.1667029208|6111.1667029208|5908.5185588008|5684.0194025946|5684.0194025946|5684.0194025946|5684.0194025946|5684.0194025946|5684.0194025946|5684.0194025946|5669.8878409219|5669.8878409219|5669.8878409219|5669.8878409219|5669.8878409219|5669.8878409219|5669.8878409219|5669.8878409219|5554.8753788022|5441.5281986691|5060.882302701|5060.882302701|5060.882302701|4659.3136696678|4603.6818551865|4458.8131724294||4070.6257471438|4009.3063857153||3940.9029453276|3940.9029453276|3831.5588281418|3768.1033045904|3768.1033045904|3768.1033045904|3768.1033045904|3765.1147828782|3667.8117404027|3667.8117404027|3667.8117404027|3667.8117404027|3567.0130448919|3534.4589387688|3415.0851095911|3415.0851095911|3375.0945662123|3290.9384069025|3246.0350702501|||3246.0350702501||3231.1500780556|3179.8889756173|3151.5433062415|3128.6592291572|3099.4867026632|3099.4867026632|-3307.6210850297|-3307.6210850297|-3307.6210850297|-3307.6210850297|-3307.6210850297|-3307.6210850297|-3307.6210850297|-3307.6210850297|-3307.6210850297|-3307.6210850297|-3369.5789833663|-3377.3099815181|-3425.4444216273|-3425.4444216273|-3489.2447484599|-3489.2447484599|-3489.2447484599|-3594.1608316222|-3644.9009240246|-3686.8343600274|-3720.2631824792|-3720.2631824792|-3720.2631824792|-3736.8943196724|-3736.8943196724|-3736.8943196724|-3736.8943196724|-3736.8943196724|-3736.8943196724|-3736.8943196724|-3736.8943196724|3411.0769306839|3411.0769306839|3411.0769306839
10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP|1702.8862955933|1702.8862955933|1702.8862955933|1702.8862955933|1699.9527136471|1699.9527136471|1699.9527136471|1699.9527136471|1699.9527136471|1699.9527136471|1699.9292761076|1699.9292761076|-1842.0086511089|-1842.0086511089|-1842.0086511089|-1842.0086511089|-1842.0086511089|-1842.0086511089|-1842.0086511089|-1842.0086511089|-1842.0086511089|-1842.0086511089|-1842.0086511089|-1842.0086511089|-1842.0086511089|-1842.0086511089|-1842.0086511089|-1842.0086511089|-1842.0086511089|-1842.0086511089|-1842.0086511089|-1842.0086511089|-1842.0086511089|-1842.0086511089|-1842.0086511089|-1842.0086511089||-1842.0086511089|-1842.0086511089|-1842.0086511089|||-1842.0086511089|-1842.0086511089|-1842.0086511089|-1842.0086511089|-1842.0086511089|-1842.0086511089||-1842.0086511089|-1842.0086511089|-1848.287390121|-1852.2082112456|-1872.1202347173|1731.085806333|1731.085806333|1731.085806333|1731.085806333|1731.085806333|1731.085806333|1731.085806333|1731.085806333|1731.085806333|1731.085806333|1731.085806333|1719.4286737033|1702.9763041148|1676.6127211294|1676.6127211294|1674.9585790327|1642.701949423|1642.701949423|1627.0577215812|1620.5085795346|1610.0538018946|1610.0538018946|1608.4672067592|1608.4672067592|1608.4672067592|1608.4672067592|1608.4672067592|1608.4672067592|1608.4672067592|1597.5746741769|1578.416304641|1572.0736718233|1562.3040798037|-1676.1979076216|-1676.1979076216|-1676.1979076216|-1676.1979076216|-1676.1979076216|-1676.1979076216|-1676.1979076216|-1676.1979076216|-1676.1979076216|-1676.1979076216|-1676.1979076216|-1676.1979076216|-1676.1979076216|-1676.1979076216|-1676.1979076216|-1676.1979076216|1548.8871690183|1548.8871690183|1548.8871690183|1548.8871690183||1548.8871690183|1548.8871690183|1548.8871690183|1548.8871690183|1548.8871690183|1548.8871690183|1548.8871690183|1548.8871690183|1548.8871690183|1548.8871690183|1548.8871690183|1548.8871690183|1548.8871690183|1548.8871690183|1548.8871690183|1548.8871690183|1548.8871690183|1548.8871690183|1548.8871690183|1548.8871690183|1548.8871690183|1548.8871690183|1548.8871690183|1548.8871690183|1527.8746322426|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175||1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1521.9057149175|1485.0619054638|1471.3465616265|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1470.8716654102|1451.8574060113|1448.6748955682|1434.1387728535|1422.4319698372|1388.8132998191||1383.9592220213|1365.4322847451||1365.4322847451|1365.4322847451|1365.4322847451|1356.1469830501|||1352.9715840125|1352.9715840125|1343.1906489028|1324.3784987809|1306.1427764232|1283.8253071369|-1457.018783077|-1457.018783077|-1457.018783077|-1516.7986478633|-1529.6048986612|-1529.6048986612|-1529.6048986612|-1529.6048986612|-1529.6048986612|-1529.6048986612|-1529.6048986612|-1529.6048986612|-1529.6048986612||-1529.6048986612|-1529.6048986612|-1529.6048986612|-1529.6048986612|-1529.6048986612|-1529.8085029645|-1529.8085029645|-1529.8085029645|-1530.4302505735|-1530.4302505735|-1530.5336117483
10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP|47.751400271599|-55.172151486959|-55.172151486959|-55.172151486959|-55.172151486959|-55.172151486959|-55.172151486959|-55.172151486959|-55.172151486959|-55.172151486959|-55.172151486959|-56.656835892561|-58.891486223939|-59.074428196751|-59.462142118705|50.82667346735|50.82667346735|48.312971494145|47.028300812451|45.717558916639|43.935619204387|42.949576741176|42.922383580457|42.922383580457|42.922383580457|41.956629784851|41.956629784851|41.956629784851|41.232921423679|40.103244161346|38.958182563478|38.958182563478|38.958182563478|37.937488062387|37.937488062387|37.937488062387||37.937488062387|37.937488062387|37.937488062387|37.937488062387|37.937488062387|37.937488062387|37.937488062387|37.013875624875|-42.946953224156|-42.946953224156|-42.946953224156|-42.946953224156|-42.946953224156|36.041230520239|36.041230520239|36.041230520239|36.041230520239|36.041230520239|34.2313642862|-40.000181881338|-40.000181881338|-40.000181881338|-40.000181881338|-41.774652383241|34.95613224325|34.95613224325|34.95613224325|34.95613224325|34.95613224325|33.936813061076|32.745348074522|31.747053466999|29.967837795906|29.20315179261|28.615723921552|26.631915650648|25.627672378274|25.627672378274|24.871858799957|24.289842513427|23.918598677337|23.918598677337|23.918598677337|23.918598677337|23.373033268256||23.373033268256|23.373033268256|23.373033268256|23.373033268256|23.373033268256|23.373033268256|23.373033268256|23.373033268256|23.373033268256|23.373033268256|23.373033268256|23.373033268256|23.373033268256|23.373033268256|23.373033268256|23.373033268256|23.373033268256|23.373033268256|23.373033268256|23.373033268256|23.373033268256|23.373033268256|23.373033268256|23.373033268256|23.373033268256|23.103370806688|23.03152248276|22.571880398129|22.571880398129|-24.945100657627|-24.945100657627|-24.945100657627|-24.945100657627|-25.751956403297|-25.751956403297|-25.751956403297|-25.751956403297|-25.751956403297|-25.751956403297|-25.751956403297|-25.751956403297|23.508544036107|23.508544036107|23.508544036107|23.508544036107|23.508544036107|23.508544036107|-24.806350152405|-24.806350152405|-24.806350152405|-24.806350152405|-24.806350152405|-24.806350152405|-24.806350152405|-24.806350152405|-24.806350152405|-24.806350152405|-24.806350152405|-24.850802465613|-24.850802465613|-24.974900173955|-24.974900173955|-24.974900173955|-25.020999828768|-25.098270270795|-25.098270270795|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249||-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.180812954249|-25.609793158971|-25.66515068139|-25.66515068139|-25.66515068139|-25.66515068139|-25.66515068139|-25.66515068139|-25.66515068139|-25.66515068139|||-25.66515068139|-25.66515068139|-25.66515068139|-25.66515068139|-25.985723114956|-26.18302440748|-26.285583179365|-27.020647332813|-27.615426656838|-27.615426656838|-27.615426656838|-27.615426656838|-27.615426656838||-27.615426656838|-27.752696166696|-27.892527461528|-27.892527461528|-27.892527461528|-27.892527461528|-27.892527461528|-27.892527461528|-27.892527461528|-27.892527461528|-28.017252790133||-28.519169236995|25.452642810328|25.452642810328|25.452642810328|25.452642810328||25.452642810328|25.452642810328|25.452642810328|25.452642810328|25.452642810328|25.452642810328|25.038491447748|24.347212270433|24.211515828109|24.211515828109|24.211515828109|24.211515828109|24.211515828109|23.978908563514|23.978908563514|||23.403231754192|-28.236347163916|-28.236347163916|-28.236347163916|-28.236347163916|-28.875941026211|-29.049191514815|-29.049191514815|24.387417661598|24.387417661598|24.387417661598|23.66713117168|23.356811772956|23.23310116384|23.23310116384|22.912332943783|-25.499088860213
10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP|855740.53684272|833391.68291182||||833391.68291182|833391.68291182|817712.98101313|814458.86779237|802906.32883309|802906.32883309|802906.32883309|802906.32883309|802906.32883309|802906.32883309|802906.32883309|802906.32883309|802906.32883309|802906.32883309|802906.32883309|802906.32883309|802906.32883309|802906.32883309|802906.32883309|802906.32883309|792310.28250998|792310.28250998|786066.98056665|762292.5686008|762292.5686008|753315.01022303|753315.01022303|753315.01022303|753315.01022303|753315.01022303|-857836.12581135|||-857836.12581135|-857836.12581135|-857836.12581135||-882317.91756817|-882727.46515031|-882727.46515031|-882727.46515031|-882727.46515031|-882727.46515031|-882727.46515031|-882727.46515031|-882727.46515031|-882727.46515031|-882727.46515031|-882727.46515031|-882727.46515031|-882727.46515031|-882727.46515031|-882727.46515031|-882727.46515031|-882727.46515031|-882727.46515031|-882727.46515031|-882727.46515031|-882727.46515031|-882727.46515031|-905086.07238923|-925618.60788794|-925618.60788794|-959826.2309866|-967106.45800815|-967106.45800815|-979719.66165074|-979719.66165074|-979719.66165074|-979719.66165074|-979719.66165074|819351.63010872|819351.63010872|819351.63010872|813612.92234302|789676.44733706|789676.44733706|760584.94148563|744288.82387292|723709.80430324|685399.78255916|639221.98062129|621977.75385344|621977.75385344|612197.5042816|608775.00475733|606583.33861926|603320.76628156|603320.76628156|603320.76628156|602134.18475729||||573149.09417477||559887.88241641|545000.12265688|545000.12265688|545000.12265688|545000.12265688|545000.12265688|545000.12265688|545000.12265688|538235.4220259|538235.4220259|538235.4220259|536206.02447322|535890.15367065|535890.15367065|534544.61518961|513827.35021067|484808.16690075|463318.72456883|463318.72456883|460826.36063203|-502336.06629109|-502336.06629109|-502336.06629109|-502336.06629109|-502336.06629109|-502336.06629109|-502336.06629109|-502336.06629109|-502336.06629109|-502336.06629109|-502336.06629109|-502336.06629109|453234.04836435|453234.04836435||453234.04836435|453234.04836435|453234.04836435|453234.04836435|453234.04836435|453234.04836435|446977.2202029|446977.2202029|441722.52428382|441722.52428382|441722.52428382|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-499611.03352431|-512707.7158924|449912.38603214|449912.38603214|449912.38603214|443063.9933427|443063.9933427|443063.9933427|443063.9933427|430709.992603|423009.25012716|423009.25012716|416213.64900845|416213.64900845|416213.64900845|399265.16556494|384111.31551227|384111.31551227|379623.68390253|373665.20433614|361683.56037349||348037.28930388|347599.58688524||347599.58688524|347599.58688524|347599.58688524|347599.58688524|347599.58688524|345416.20765026|338462.45294474|331180.50327193|327561.67030214|322047.90164903|322047.90164903|322047.90164903|314886.55738781|304846.17487535|299448.98132759|299448.98132759|291193.31258621|289687.01398468|285735.57109409|||277090.6983438||277090.6983438|277090.6983438|277090.6983438|277090.6983438|277090.6983438|277090.6983438|277090.6983438|277090.6983438|277090.6983438|265071.84980716|-323938.93239993|-323938.93239993|-323938.93239993|-323938.93239993|-323938.93239993|-323938.93239993|-332209.92488882|-334399.91654313|-335388.78585571|-335388.78585571|-349515.31761746|-352256.56495983|-352256.56495983|-357729.51662203|-370393.90735781|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854|-384416.71359854
10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP|52.390408018756|52.157676780144|51.686710118811|||51.686710118811|51.686710118811|51.530787944309|50.179764747081|49.00640487611|48.57822714845|48.575251378391|48.13472301626|48.11691657331|47.097684767803|46.835274554169|46.835274554169|46.835274554169|46.835274554169|45.421972752585|44.223605898886|44.223605898886|43.062341455915|41.957600651294|41.873999765747|41.294999629516|41.183887409125|41.086603195952|41.086603195952|41.086603195952|40.819557436624|40.350342236825|40.350342236825|40.350342236825|40.350342236825|40.350342236825|||40.220911484087|40.220911484087|40.220911484087|||40.220911484087|40.220911484087|40.220911484087|40.220911484087|40.220911484087|40.220911484087|40.220911484087|40.220911484087|40.220911484087|40.220911484087|40.220911484087|40.220911484087|40.220911484087|40.220911484087|40.220911484087|40.220911484087|39.042679130064|38.117978743963|37.848863050068|37.315959741368|36.607500113554|36.607500113554|36.607500113554||36.607500113554|36.607500113554|36.607500113554|36.607500113554|35.919998634201|35.89476480971|35.89476480971|35.89476480971|35.89476480971|35.89476480971|35.464738745272|35.249677227824|35.249677227824|35.151308335515|35.151308335515|35.151308335515|34.853529175678|34.853529175678|34.656697388665|33.871330389465|33.777825930434|33.777825930434|33.777825930434|33.357748788469|33.357748788469|32.696388661721|32.398063014479|32.398063014479|32.398063014479|32.398063014479|32.398063014479|32.398063014479|32.398063014479|32.398063014479|32.398063014479|32.398063014479|32.398063014479|31.930625622506|31.365826164247|31.365826164247|31.365826164247|31.258140284222|30.836779177632|30.731308791864|30.704013027337|30.539507781074|30.539507781074|30.539507781074|29.821676795798|29.519084260549|29.359538181717|29.277819430492|28.991073463754|28.991073463754|28.126748772017|27.65257358299|27.65257358299|27.65257358299|27.65257358299|27.091192878466|26.227991383585|25.742213877608|25.546348846146|25.40260907035|24.723633147756|-27.069689403499|-27.069689403499|-27.069689403499|-27.069689403499|-27.069689403499|-27.069689403499|-27.069689403499|-27.069689403499|-27.069689403499|-27.069689403499|-27.069689403499|-27.069689403499|-27.400765880969|-27.548228889178|-27.548228889178|-27.548228889178|-27.548228889178|-27.548228889178|-27.8115159561|-27.8115159561|-27.895572191008|-28.230767916172|-28.230767916172|-28.338076166013|-28.414528268023|-28.597810102219|26.139502607803|26.139502607803|26.139502607803|26.139502607803|26.139502607803|26.139502607803|26.139502607803|26.139502607803|26.089447854868|25.666609736407|25.485121590257|25.153468192021|24.963297168855|24.882218307744|24.882218307744|24.882218307744|24.882218307744|24.757301695359||24.560538167437|24.220806662781|24.220806662781|23.147561992256|22.698131561712|22.698131561712|22.698131561712|22.698131561712|22.698131561712|22.698131561712|22.698131561712|22.698131561712|22.698131561712|22.698131561712|22.698131561712|22.698131561712|22.698131561712|22.3345901706|22.313050643867|22.313050643867|22.313050643867|21.678390070537|21.061543831935|20.9478273234|20.735362883103|-21.518407334081|-21.518407334081|-21.518407334081|-21.518407334081|-21.518407334081|-21.518407334081|-21.518407334081|-21.518407334081|-21.518407334081||-21.518407334081|-21.518407334081|-21.518407334081|-21.518407334081|-21.518407334081|-21.518407334081|-21.518407334081|||-21.518407334081|-21.584648006652|-21.584648006652|-21.584648006652|-21.584648006652|-21.588521737913|-21.588521737913|-21.588521737913|-21.648914517142|-21.664301923457|-21.664301923457|-21.664301923457|-21.664301923457|-22.420891394817|-22.860669330564|-22.860669330564|-23.421019240448|-24.311540669552|-24.311540669552|-24.311540669552|-24.311540669552|-24.311540669552|-24.311540669552|-24.311540669552|-24.311540669552|-24.311540669552|-24.311540669552|-24.311540669552|-24.311540669552|-24.311540669552|-24.311540669552
10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP|23.456430896723|23.456430896723|23.456430896723|23.456430896723|23.456430896723|22.970161176505|22.970161176505|22.970161176505|22.970161176505|22.970161176505|22.970161176505|22.970161176505|22.970161176505|22.671289577288|22.49875237005|22.49875237005|22.010835716648|21.580929197121|21.302143959257|21.01460330139|20.975115109929|20.905611115259|20.905611115259|20.905611115259|20.905611115259|19.907345751438|19.889777454561|19.889777454561|19.889777454561|19.889777454561|19.869680399684|19.869680399684|19.869680399684|19.868133816764|19.868133816764|19.868133816764||19.868133816764|19.868133816764|19.868133816764|19.868133816764|19.868133816764|19.868133816764|19.868133816764|19.868133816764|19.868133816764|19.868133816764|19.868133816764|19.868133816764|19.868133816764|19.868133816764|19.868133816764|19.868133816764|19.868133816764|19.868133816764|19.868133816764|19.868133816764|19.868133816764|19.740149058286|19.463499428369|19.04277597703|18.888639622678|18.434044711844|-20.458086227061|-20.458086227061|-20.458086227061|-20.458086227061|-20.458086227061|-20.458086227061|-20.458086227061|-20.458086227061|-20.458086227061|-20.458086227061|-20.85120775819|18.432925398965|18.432925398965|18.432925398965|18.432925398965|18.432925398965|18.432925398965|-20.728677808887|-20.728677808887||-20.728677808887|-20.728677808887|-20.728677808887|-20.728677808887|-20.728677808887|-20.728677808887|-20.728677808887|-20.728677808887|-20.728677808887|-20.728677808887|-20.95075295992|-21.519720796045|-21.519720796045|-21.519720796045|-21.519720796045|-21.519720796045|-21.519720796045|-21.519720796045|-21.519720796045|-21.519720796045|-21.519720796045|-21.519720796045|-21.519720796045|-21.519720796045|-21.519720796045|-21.519720796045|-21.519720796045|-21.519720796045|-21.519720796045|-21.519720796045|-21.519720796045|-21.519720796045|-21.519720796045|-21.519720796045|-21.519720796045|-21.519720796045|-21.519720796045|-21.751384915757|-21.751384915757|-22.374870606978|19.510605564384|19.510605564384|19.510605564384|19.510605564384|19.510605564384|19.504573975409|19.504573975409|19.408414799201|18.941572779006|18.6850935759|18.6850935759|18.6850935759|18.6850935759|18.6850935759|18.6850935759|18.6850935759|18.6850935759|18.6850935759|18.6850935759|18.6850935759|18.6850935759|18.6850935759|18.6850935759|18.6850935759|18.6850935759|18.6850935759|18.6850935759|18.6850935759|18.6850935759|18.6850935759|18.6850935759|18.125103930836|17.59011520744|17.339830829619|17.339830829619||17.339830829619|17.339830829619|16.88536734263|16.2937416995|16.194902901888|16.194902901888|16.194902901888|16.194902901888|16.038829739006|16.038829739006|15.454255986116|14.976750118608|14.976750118608|14.976750118608|14.504166001605|14.111747644808|14.111747644808|14.111747644808|14.111747644808|14.111747644808|14.111747644808|14.111747644808|14.111747644808|14.111747644808|14.003202200998|||14.003202200998|13.870224424059|13.364138492671|13.087371762889|13.087371762889|13.087371762889|13.087371762889|13.087371762889|13.087371762889|13.087371762889|13.087371762889|13.087371762889|13.087371762889||12.747079514019|12.629532547518|12.585966299253|12.585966299253|12.221628717005|-12.998699642377|-12.998699642377|-12.998699642377|-12.998699642377|-12.998699642377|-12.998699642377||-12.998699642377|-12.998699642377|-12.998699642377|-12.998699642377|-12.998699642377||-12.998699642377|-12.998699642377|-12.998699642377|-13.51077728929|-13.621419331121|-14.102132687621|-14.275237738778|-14.275237738778|-14.275237738778|-14.275237738778|-14.275237738778|-14.275237738778|-14.275237738778|-14.275237738778|-14.275237738778|||-14.275237738778|-14.275237738778|-14.275237738778|-14.275237738778|-14.275237738778|-15.067485689775|-15.852206733111|-16.861896014085|14.557337310722|14.449819117575|14.414243466091|14.323604431894|13.987893253727|13.849250226904|13.849250226904|13.849250226904|13.694722870642
10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP|2.2513137598111|2.2513137598111|2.2513137598111|||2.2513137598111|2.2513137598111|2.2513137598111|2.2513137598111|2.2513137598111|2.2513137598111|2.2513137598111|2.2513137598111|2.2513137598111|2.2513137598111|2.2513137598111|2.2513137598111|2.2513137598111|2.2513137598111|2.1261094551946|2.1261094551946|2.1261094551946|2.1046326029902|2.1046326029902|2.1046326029902|2.1046326029902|2.1046326029902|2.1046326029902|-2.4387499764201|-2.4387499764201|-2.4387499764201|-2.4387499764201|-2.4387499764201|-2.4387499764201|-2.4387499764201|-2.4387499764201|||-2.4387499764201|-2.4387499764201|-2.4387499764201|||-2.4387499764201|-2.4387499764201|-2.4387499764201|-2.4447221441|-2.5319133646984|-2.6143481872368|2.2483476067193|2.2483476067193|2.2483476067193|2.2483476067193|2.2483476067193|2.2483476067193|2.2483476067193|2.2483476067193|2.1798307790367|2.0703674305378|1.9942972647811|-2.3203817155725|-2.3203817155725|-2.3203817155725|-2.3203817155725|-2.3203817155725|-2.3203817155725||-2.3279729178719|-2.3279729178719|-2.3279729178719|-2.3279729178719|-2.3279729178719|-2.3279729178719|-2.3279729178719|-2.3279729178719|-2.3279729178719|-2.329513209198|-2.329513209198|-2.329513209198|-2.329513209198|-2.329513209198|-2.329513209198|-2.329513209198|-2.3302178505344|-2.3302178505344|-2.3302178505344|-2.3302178505344|-2.3302178505344|-2.3302178505344|-2.4024294898444|-2.4024294898444|-2.4040732051683|-2.4040732051683|-2.4040732051683|-2.4264482747567|-2.4264482747567|-2.4699424384979|-2.4899359807866|-2.5199287981344|-2.5846035120606|-2.5846035120606|-2.6023372541665|-2.6803746897643|-2.7609719654659|-2.8253358157009|-2.8253358157009|-2.8698175650537|2.4702353128484|2.4702353128484|2.4702353128484|2.4702353128484|2.4702353128484|2.4091503762196|2.372389305851|2.3426547726229|2.2685299810088|2.2685299810088|2.2685299810088|2.2685299810088|2.2685299810088|2.2685299810088|2.2685299810088|2.2685299810088|2.2685299810088|2.2685299810088|2.2538024682955|2.2538024682955|2.1097804593991|-2.5217671538687|-2.5217671538687|-2.5217671538687|-2.5217671538687|-2.542519068861|-2.5509521791474|-2.5509521791474|-2.5509521791474|-2.5549468937998|-2.7093854417939|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7200160113755|-2.7772400476075|-2.8436000719707|-2.8954237622144|-2.8954237622144|-2.8954237622144|-2.8954237622144|-2.8954237622144|-2.8954237622144|-2.8954237622144|-2.8954237622144|-2.8954237622144|-2.8954237622144|-2.8954237622144|-2.8954237622144|-2.8954237622144|-2.9593597167203||-3.0159552355021|-3.0438391786383|-3.0745546736303|-3.0745546736303|-3.1517273097108|-3.190808180181|-3.2519237195609|2.6521121708937|2.6521121708937|2.6521121708937|2.6521121708937|2.6521121708937|2.6521121708937|2.6521121708937|2.6521121708937|2.6521121708937|2.6521121708937|2.60768691592|2.60768691592|2.60768691592|2.60768691592|2.60768691592|2.60768691592|2.60768691592|2.60768691592|2.60768691592|2.60768691592|2.4513187043378|-3.0803453486863|-3.0803453486863|-3.0803453486863|-3.0803453486863|-3.0803453486863|-3.0803453486863||-3.0803453486863|-3.0803453486863|-3.0803453486863|-3.0803453486863|-3.0803453486863|-3.0803453486863|-3.0803453486863|||-3.0803453486863|-3.0803453486863|-3.0803453486863|-3.1375251176553|2.5221849464649|2.5221849464649|2.5221849464649|2.5221849464649|2.5221849464649|2.5221849464649|2.5221849464649|2.4632223849928|2.4632223849928|2.4632223849928|2.4632223849928|2.4632223849928|2.3002470472826|2.1191636036252|2.0674038408437|1.9999431766893|1.9999431766893|1.9899369122613|-2.3561647003695|-2.3561647003695|-2.3561647003695|-2.3561647003695|-2.3561647003695|-2.3561647003695|-2.3561647003695|-2.3561647003695|-2.3561647003695
10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP|-6077.003152845|-6077.003152845|-6077.003152845|-6077.003152845|-6077.003152845|-6077.003152845|-6077.003152845|-6077.003152845|-6077.003152845|-6077.003152845|-6077.003152845|-6077.003152845|-6077.003152845|-6077.003152845|-6077.003152845|-6308.6701698278|5527.9360638461|5527.9360638461|5527.9360638461|5527.9360638461|5527.9360638461|5527.9360638461|5527.9360638461|5527.9360638461|5417.2622931623|5144.4025479582|5047.3136151839|5047.3136151839|5047.3136151839|5047.3136151839|5047.3136151839|5047.3136151839|5047.3136151839|5047.3136151839|5047.3136151839|5047.3136151839||5047.3136151839|5047.3136151839|5047.3136151839|||5047.3136151839|5010.6262390933|4770.1881537052|4770.1881537052|4770.1881537052|4770.1881537052||4770.1881537052|4770.1881537052|4490.1952514879|4490.1952514879|4484.6936884557|4484.6936884557|4484.6936884557|4484.6936884557|4484.6936884557|4484.6936884557|4484.6936884557|4269.492987173|4250.7291922773|4250.7291922773|4250.7291922773|4250.7291922773|4250.7291922773|4250.7291922773|4241.6435469748|-4916.0627044808|-4916.0627044808|-4916.0627044808|-4916.0627044808|-4916.0627044808|-4916.0627044808|-4916.0627044808|-4916.0627044808|-4916.0627044808|-4916.0627044808|-4916.0627044808|-4916.0627044808|-4916.0627044808|-4916.0627044808|-4916.0627044808|-4916.0627044808|-5095.1807827564|-5265.5342030627|-5327.8138309416|-5327.8138309416|-5584.568992901|4631.3331337577|4631.3331337577|4631.3331337577|4482.0379063891|4482.0379063891|4482.0379063891|4449.3603979562|4449.3603979562|4449.3603979562|4449.3603979562|4449.3603979562|4341.6324797307|4341.6324797307|4341.6324797307|4341.6324797307|4341.6324797307|4213.9896841299|4213.9896841299||4213.9896841299|4039.1552045888|3726.7835606542|3582.4261785046|3572.3779981539|3572.3779981539|3448.911108832|3448.911108832|3366.5678987022|3363.3532207802|3302.5035786447|3279.2261984941|3189.7513316601|3162.5570351779|3088.4522613087|2912.8914014541|2889.1571127268|2758.30399551|2758.30399551|2758.30399551|2720.1711061223|2634.2456734692|2553.2174149658|2543.1265852262|2543.1265852262|2543.1265852262|2543.1265852262|2543.1265852262|2543.1265852262|2543.1265852262|2543.1265852262|2543.1265852262|2543.1265852262|2543.1265852262|2496.807316918|2388.61924102|2334.2328799199|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2670.8891952911|-2741.5435503235|-2779.715055915|-2828.7945065722|-2852.7559528337|-2852.7559528337|-2852.7559528337|-2852.7559528337|-2852.7559528337||-2852.7559528337|-2852.7559528337|-2852.7559528337|-2928.1177253708|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2960.4121108515|-2986.2356787239|-3043.0396430266|-3125.8725964491|-3125.8725964491|-3125.8725964491|-3125.8725964491|-3125.8725964491|-3125.8725964491|-3125.8725964491||-3205.358440499|-3283.8427116655||2781.8513491327|2781.8513491327|2781.8513491327|2781.8513491327|||2781.8513491327|2781.8513491327|2590.7792768142|2584.6719466841|2584.6719466841|2572.9535986626|2572.9535986626|2572.9535986626|2572.9535986626|2572.9535986626|2572.9535986626|2572.9535986626|2514.4484429584|2451.8316032871|2360.090670319|2330.0455135887|2330.0455135887|2330.0455135887|2330.0455135887||2330.0455135887|2285.7172373208|2183.6302636898|2175.5311897405|2175.5311897405|2116.919203994|2116.919203994|2116.919203994|2116.919203994|2099.3546711045|1967.2829678939
10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP||||||||-24.390738426491|-24.513758138802|-24.513758138802|-24.513758138802|-24.513758138802|-24.513758138802|-24.513758138802|-24.71806383573|23.027509489957|23.027509489957|23.027509489957|23.027509489957|23.027509489957|23.027509489957|23.027509489957|23.027509489957|23.027509489957|23.027509489957|22.837956899703|22.837956899703|22.837956899703|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238||-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238||-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.112349561238|-24.449832443158|22.975948892449|22.975948892449|22.975948892449|22.920499044893|22.461665584244|-24.26203732844|-24.34830332091|-24.34830332091|-24.34830332091|-24.689781192172|-25.04142433099|-25.226583013844|-25.448980660252|-25.69039181216|-25.69039181216|-25.69039181216||-25.69039181216|-25.69039181216|-25.69039181216|-25.69039181216|-25.69039181216|-25.69039181216|-25.69039181216|-25.69039181216|-25.69039181216||-25.944879409819|-26.122637294772|-26.122637294772||-26.122637294772|-26.122637294772|-26.122637294772|-26.122637294772||-26.122637294772|-26.122637294772|-26.122637294772|-26.122637294772|-26.122637294772|-26.122637294772|-26.122637294772|-26.122637294772|-26.122637294772|-26.333485522803|-26.512206094062|-26.75522859074|-27.20303246685|-27.467013844101|-27.467013844101|-27.540953846051|-27.540953846051|-27.540953846051|-27.540953846051|-27.628837712687|25.95483000082|25.95483000082|25.655366709963|25.602432710976|25.602432710976|25.602432710976|25.602432710976|25.220287396401|25.220287396401|25.130875139204|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|-26.641077125636|24.951325008207|24.951325008207|24.951325008207|24.951325008207|24.951325008207|24.951325008207|24.951325008207|24.867420499781|24.867420499781|24.867420499781|24.833343074703|24.833343074703|24.833343074703|24.833343074703|24.833343074703||24.833343074703|24.833343074703|24.833343074703|24.833343074703|24.833343074703|24.753715353965|24.560233444513|24.560233444513|24.560233444513|24.560233444513|24.560233444513|24.560233444513|24.560233444513|24.244703975586|24.227478494227|24.227478494227|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318||-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-26.81663074318|-27.835144041019|-29.039048722538|||-30.993481386554|-30.993481386554|-30.993481386554|-31.673313605401|-32.128681381116|-32.428928196148|-32.428928196148|-32.582142630899|-32.716269377961|-32.829187583144|-32.882431559226|-32.984746516516|-32.984746516516|-32.984746516516|-33.777155622765|-33.777155622765|-33.777155622765|32.051524665592|32.051524665592|32.051524665592
10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP|-222.13010437456|-227.45011851486|206.56897535725|206.56897535725|206.56897535725|202.90997516229|198.26108775221|195.26122146284|195.26122146284|194.82913309375|193.8722686858|193.8722686858|193.8722686858|192.49925896517|192.49925896517|192.49925896517|192.49925896517|192.49925896517|192.49925896517|192.49925896517|192.49925896517|192.49925896517|192.49925896517|192.49925896517|192.49925896517|192.49925896517|192.49925896517|192.49925896517|192.49925896517|192.49925896517|192.49925896517|192.49925896517|192.49925896517|189.14361886837|-206.46266149916|-206.46266149916||-206.46266149916|-206.97518469932|-212.25575518213|200.30726448959|200.30726448959|200.30726448959|200.30726448959|200.30726448959|200.30726448959|199.47473713497|-210.6895142572|-210.6895142572|-210.6895142572|-210.6895142572|-210.6895142572|-210.6895142572|-210.6895142572|-210.6895142572|-210.6895142572|-214.61613390367|-215.4315932267|-215.4315932267|-215.4315932267|-215.57399569541|-217.89888308876|-218.51542073746|-218.88200464012|-218.88200464012|-218.88200464012|-218.88200464012|-218.88200464012|-218.88200464012|-218.88200464012|-218.88200464012|-218.88200464012|-218.88200464012|-220.19111558863|-221.99179318526|-221.99179318526|-221.99179318526|-221.99179318526|-221.99179318526|-221.99179318526|-221.99179318526|-221.99179318526||-221.99179318526|-221.99179318526|-221.99179318526|-221.99179318526|-221.99179318526|-221.99179318526|-221.99179318526|-221.99179318526|-225.57568016879|-225.57568016879|-229.46742800466|-230.13048149471|-234.61719403139|-235.50157485384|-235.50157485384|-235.50157485384|-235.50157485384|-235.50157485384|-235.50157485384|-235.50157485384|-235.50157485384|-236.50730488453|-241.05812043784|-241.18432450254|-241.18432450254|-241.18432450254|-241.18432450254|-241.18432450254|-241.18432450254|-241.18432450254|-241.18432450254|-241.18432450254|-241.18432450254|-241.42138861382|-241.42138861382|-242.51820584099|-244.47022735587|-250.62803344717|-252.37003072092|-254.47781682886|-258.29757866238|-264.88341378475|248.30903964536|248.30903964536|248.30903964536|248.30903964536|248.30903964536|248.30903964536|248.30903964536|248.30903964536|248.30903964536|248.30903964536|248.30903964536|248.30903964536|248.30903964536|248.30903964536|248.30903964536|242.86721273117|242.86721273117|242.86721273117|242.86721273117|242.86721273117|242.86721273117|242.86721273117|242.86721273117|242.86721273117|242.86721273117|242.86721273117|242.86721273117|242.86721273117|242.36634747908|241.4737696265|241.4737696265|241.4737696265|241.4737696265||241.4737696265|241.4737696265|238.59585514056|233.25715232519|233.25715232519|233.25715232519|233.25715232519|231.71628036132|230.33491402632|230.33491402632|221.28324085879|-242.81957966696|-242.81957966696|-242.81957966696|-242.81957966696|-242.81957966696|-249.07730650252|-249.48590187834|-256.91766129386|-264.78073544912|-265.86325842574|-265.86325842574|242.97128589414|242.97128589414|241.81531766016|||235.21146406684|232.32940604459|229.26045149974|227.08768794764|227.08768794764|227.08768794764|227.08768794764|227.08768794764|227.08768794764|227.08768794764|227.08768794764|227.08768794764|227.08768794764||227.08768794764|227.08768794764|227.08768794764|227.08768794764|225.53632299358|-252.52641741108|-252.52641741108|-252.52641741108|-252.52641741108|-252.52641741108|-252.52641741108||-252.52641741108|-258.50711892789|-267.56346462773|-271.10737153687|-271.10737153687||-277.39152782933|-278.29614118487|-280.58738129835|-280.66304473311|-280.66304473311|-280.66304473311|-280.66304473311|-280.66304473311|-280.66304473311|-280.66304473311|-280.66304473311|-280.66304473311|-280.66304473311|-280.66304473311|-284.31471563624|||-284.31471563624|-284.31471563624|-284.31471563624|-284.31471563624|-284.31471563624|-284.48634068227|261.58499256839|261.58499256839|261.58499256839|261.58499256839|259.69165840933|256.04628712147|253.10698569053|252.59195764263|252.59195764263|251.86606404736|247.83729338596
10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP|-1395.4436072174|-1395.4436072174|-1395.4436072174|-1395.4436072174|-1403.8345988397|-1411.1300908332|-1422.7778800599|-1446.69204284|-1457.4193724487|-1457.4193724487|-1457.4193724487|-1457.4193724487|-1457.4193724487|-1457.4193724487|-1457.4193724487|1246.6153593478|1246.6153593478|1246.6153593478|1246.6153593478||1246.6153593478|1246.6153593478|-1372.7749766861|-1372.7749766861|-1372.7749766861|-1372.7749766861||-1372.7749766861|-1372.7749766861|-1372.7749766861|-1372.7749766861|-1372.7749766861|-1372.7749766861|-1372.7749766861|-1372.7749766861|-1372.7749766861|-1372.7749766861|-1372.7749766861|-1372.7749766861|-1372.7749766861|-1372.7749766861||-1372.7749766861|-1372.7749766861|-1372.7749766861|-1372.7749766861|-1372.7749766861|-1376.848732194|-1376.848732194|-1376.848732194|-1376.848732194|-1376.848732194|-1376.848732194|-1376.848732194|-1388.1986035337|-1429.7762125852|1302.0401608055|1302.0401608055|1302.0401608055|1302.0401608055|1302.0401608055|1302.0401608055|1302.0401608055|1302.0401608055|1302.0401608055|1302.0401608055|1302.0401608055|1302.0401608055|1302.0401608055|1302.0401608055|1302.0401608055|1302.0401608055|1302.0401608055|1302.0401608055|1302.0401608055|1302.0401608055|1302.0401608055||1302.0401608055|1302.0401608055|1302.0401608055|1302.0401608055|1302.0401608055|1302.0401608055|1296.3946190482|1281.9739974133|1281.9739974133||1281.9739974133|1281.9739974133|1281.9739974133|1281.9739974133|1281.9739974133|1281.9739974133|1281.9739974133|1281.9739974133|1281.9739974133|1281.9739974133|1281.9739974133|1281.9739974133|1281.9739974133||1281.9739974133|1281.9739974133|1281.9739974133|1281.9739974133|1281.9739974133|1270.6315029397|1270.6315029397|1270.6315029397|1270.6315029397|1270.6315029397|1270.6315029397|1270.6315029397|1270.6315029397|1270.6315029397|1270.6315029397|1270.6315029397|1270.6315029397|1270.6315029397|1270.6315029397|1270.6315029397|1270.6315029397|1270.6315029397|1270.6315029397|1260.9382863743|1260.9382863743||1260.9382863743|1260.9382863743|1253.5480946151|1228.9701593813|-1371.4811707825|-1371.4811707825|-1371.4811707825||-1371.4811707825|-1371.4811707825|-1371.4811707825|-1371.4811707825|-1371.4811707825|-1371.4811707825|-1371.4811707825|1217.5534816906|1217.5534816906|1217.5534816906|1217.5534816906|1217.5534816906|1217.5534816906|1217.5534816906|1217.5534816906|1217.5534816906|1182.1521749602|1182.1521749602|1182.1521749602|1182.1521749602|1182.1521749602|1178.3325650852|1178.3325650852|1173.8278433129|1159.6059831298|1158.7728131529|1158.7728131529|1158.7728131529|1158.7728131529|1158.7728131529|1127.6781257254|1125.0062670821|1114.3430433399|1101.8876265007|1101.8876265007|1101.8876265007|1101.8876265007|1101.8876265007|1101.8876265007|1101.8876265007|1101.8876265007|1101.8876265007|1101.8876265007|1101.8876265007|1101.8876265007|1101.8876265007|1101.8876265007|1082.2782142611|1082.2782142611|1074.8202421369|1050.1252202129|1047.1462012446|1047.1462012446|1047.1462012446|1047.1462012446|1047.1462012446|1047.1462012446|1047.1462012446|1047.1462012446|1047.1462012446|1047.1462012446|1047.1462012446|1047.1462012446|1047.1462012446|1047.1462012446|1043.8624580344|1026.6776809649|1000.4890628342|990.06123113014|990.06123113014|990.06123113014|990.06123113014|990.06123113014|990.06123113014|990.06123113014||990.06123113014|990.06123113014|990.06123113014|990.06123113014|990.06123113014|990.06123113014|990.06123113014|966.78194246664||927.69101598941|914.64557603425|-1067.2160640449||-1067.2160640449||-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449||-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449||-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449|-1067.2160640449
10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP|28082.478620664|28082.478620664||||27194.420689627|26835.467432919|26453.297147687|25986.996830764|25665.408310077|25665.408310077|25665.408310077|25665.408310077|25665.408310077|25665.408310077|25665.408310077|25665.408310077|25665.408310077|25665.408310077|25665.408310077|25506.009233419|25415.010259355|25340.753406611|25340.753406611|25039.726007345|24974.695563717|-26372.880889232|-26372.880889232|-26372.880889232|-26372.880889232|-26372.880889232|-26583.756543592|-26940.285048435|-27141.98338715|-27399.425985722|26100.35234109|||26100.35234109|26100.35234109|26100.35234109||26100.35234109|26100.35234109|26100.35234109|26100.35234109|26100.35234109|26100.35234109|26100.35234109|26100.35234109|26100.35234109|26100.35234109|26100.35234109|26100.35234109|26100.35234109|26100.35234109|26086.502601211|25998.891779124|25906.039233486|25906.039233486|25898.376926096|25495.418806773|25280.2271331|25280.2271331|25280.2271331|25280.2271331|25280.2271331|25280.2271331|25280.2271331|25280.2271331|25280.2271331|25280.2271331|24939.786584074|-26638.745489904|-26638.745489904|-26638.745489904|-26638.745489904|-26638.745489904|-26712.494988783|-27124.994431981|-27458.327146645|-27794.501691878|-27794.501691878|-27794.501691878|-27794.501691878|-27794.501691878|-27794.501691878|-27794.501691878|-27794.501691878|-27794.501691878|-27794.501691878|-27794.501691878|-27794.501691878|-27794.501691878|-27794.501691878|-28207.779657642||||-28264.199619602||-28468.555132891|-28770.616814323|-29134.018682581|-29162.798536202|-29225.331706891|-29572.590785434|-29741.767539371|-29921.408377079|-30407.120418977|-30419.022687752|-30550.02800957|-30550.02800957|-30612.941987081|-30612.941987081|-30612.941987081|-30612.941987081|-30612.941987081|-30612.941987081|-30612.941987081|-30612.941987081|-30628.268874534|-30723.07652726|-30953.418363622|-31078.289686972|-31078.289686972|-31078.289686972|-31078.289686972|-31264.766318858|-31483.073687619|-31670.081875133|-31691.757639036|-31796.397376707|-32335.558815785|-32335.558815785||-32335.558815785|-32400.620906427|-32584.023229364|-32690.58136596|-33006.201517733|-33293.00168637|-33612.86239557|-33612.86239557|-33612.86239557|-34125.402661744|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31771.053362368|31059.503735965|30807.78192885|30789.202143167|30543.557936852|30484.590233284|30484.590233284|30484.590233284|30484.590233284|30484.590233284|30410.65581476|30347.950905289|30139.389894765||-31493.355985645|-31493.355985645||-31493.355985645|-31493.355985645|-31493.355985645|-31493.355985645|-31493.355985645|-31493.355985645|-31493.355985645|-31614.83998405|-31805.377760056|-31830.975288951|-31951.08365439|-32181.759615989|-32601.955128876|30549.780418231|30549.780418231|30549.780418231|30549.780418231|30549.780418231|30549.780418231|||30549.780418231||30549.780418231|30549.780418231|30371.978242479|30024.420269421|-31737.19620229|-31737.19620229|-31737.19620229|-31737.19620229|-31737.19620229|-31737.19620229|-31737.19620229|-31737.19620229|-31737.19620229|-31737.19620229|-31737.19620229|-31737.19620229|-31737.19620229|-31737.19620229|-32160.7735581|-32384.192842333|-32846.32538037|-32865.361533744|-33255.620782681|-33255.620782681|-33255.620782681|-33255.620782681|-33255.620782681|-33255.620782681|-33255.620782681|-33255.620782681|-33255.620782681|-33255.620782681|-33255.620782681|-33255.620782681|-33541.523707382|-33541.523707382|-33541.523707382|-33579.456191712|-33579.456191712|-33579.456191712
10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP|3.6395724742436|3.6384138231834|3.5560152801496|3.4544615649097|3.4282905683378|3.2892117219346|3.0480130598696|3.0122366929222|3.0032739706558|3.0032739706558|3.0032739706558|2.9658599239501|2.9298443641831|2.9264937072517|2.9040662542687|2.9040662542687|2.8756290426636|2.7958145386396|-3.0442061221024|-3.0442061221024|-3.0442061221024|-3.0442061221024|-3.0442061221024|-3.0442061221024|-3.0442061221024|-3.0442061221024|-3.0442061221024|-3.0442061221024|-3.0442061221024|-3.0442061221024|-3.0442061221024|-3.0442061221024|-3.0442061221024|-3.0442061221024|-3.0442061221024||||-3.0442061221024|-3.0442061221024|-3.0442061221024|2.8315887714644|2.8315887714644|2.8315887714644|2.8315887714644|2.8315887714644|2.8315887714644|2.8315887714644|2.8315887714644|2.8315887714644|2.8315887714644|2.8315887714644||2.8315887714644|2.8315887714644||2.8315887714644|2.8315887714644|2.8315887714644|2.8315887714644|2.8315887714644|2.8315887714644|2.8315887714644|2.8315887714644|2.8315887714644|2.8315887714644|2.8283112369638|2.8283112369638|2.8283112369638|2.7525681613398|2.7284090119945|2.6882322450862|-3.0705718989031|-3.0705718989031|-3.0705718989031|-3.0705718989031|-3.0705718989031|-3.0705718989031|-3.0928047844972|-3.0928047844972|-3.1086478641992|-3.1086478641992|-3.1273866551193|-3.1515406521462|-3.2017117377015|-3.2419019668071||-3.2654345585938|-3.2654345585938|-3.2838161868117|-3.3264624191944|-3.3493363712089|-3.3493363712089|-3.400373853341||3.0428453448637|3.0428453448637|3.0428453448637|3.0428453448637|3.0428453448637|3.0428453448637|3.0428453448637|3.0428453448637|3.0428453448637|3.0428453448637|3.0428453448637|3.0015052770425|3.0015052770425|3.0015052770425|3.0015052770425|3.0015052770425|3.0015052770425|3.0015052770425|2.972783642218|2.9230929538116|2.9201959826308|2.9201959826308|2.9201959826308|2.8879955320179|2.8533283636105|2.7981741556732|2.7981741556732|2.7981741556732|2.7981741556732|2.7981741556732|2.7981741556732|2.7981741556732|2.7981741556732|2.7981741556732|2.7981741556732|2.7981741556732|2.7981741556732|2.7981741556732|2.7981741556732|2.7981741556732|2.7893509125523|2.7893509125523|2.7403990828032|||2.7403990828032|2.7403990828032|2.6599923881138|2.6599923881138|2.6599923881138|2.6599923881138|2.6599923881138|2.6599923881138|2.6466581857033||2.6262868549898|2.5930863094778|2.5930863094778|2.5930863094778|2.5930863094778|2.5878736390505|2.5576372426786|2.5262636787403|2.3969596896689|2.2610662948336|2.2322299616852||2.2322299616852|2.2322299616852|2.2322299616852|2.2322299616852|-2.5320048470804|-2.5320048470804|-2.5320048470804|-2.5320048470804|-2.5320048470804|-2.5320048470804|-2.5320048470804|-2.5320048470804|-2.5320048470804|-2.5900053602136|-2.6111170827986|-2.6867968439659|2.4054583994309|2.4054583994309|2.4054583994309|2.4054583994309|2.4016204109633|2.3773558791969|2.2859509980782|-2.5929283623208|-2.5929283623208|-2.5929283623208|||-2.5929283623208|-2.5929283623208|-2.5929283623208|-2.5929283623208|-2.619920413175|-2.622133829504|-2.6480944381307|-2.6480944381307|-2.6480944381307|-2.6480944381307|-2.6734384018128|-2.7211674343285|-2.7211674343285|-2.7211674343285||-2.7211674343285|-2.7211674343285|-2.7211674343285|-2.7211674343285||-2.7211674343285||-2.7211674343285|-2.7211674343285|-2.7211674343285|-2.7211674343285|-2.7211674343285|-2.7211674343285|-2.7211674343285|-2.7211674343285|-2.7211674343285|-2.7211674343285|-2.7211674343285|||-2.7211674343285|-2.7251450027872|-2.7251450027872|-2.9168277278927||-3.1498086866833|-3.1666811770738|-3.1666811770738|-3.1666811770738|-3.1666811770738|-3.2996456961433|-3.3573840835139|-3.4159822970016|-3.4322027000435|-3.4602251486257|-3.5013611930692|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971|-3.5034684325971
10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP|8.5419146258888|8.5419146258888|8.4299052246475|8.3866116392348|8.3866116392348|8.3184579597285|8.0621750339723|7.8274168421666|7.6499075282327|7.6304529892859|7.1755028816789|7.1338922814892|7.1321024714097|7.0717807939963|7.0339240795976|7.0339240795976|7.0339240795976|7.0339240795976|7.0339240795976|7.0339240795976|7.0339240795976|7.0339240795976|7.0339240795976|-7.731402578574|-7.731402578574|-7.731402578574|-7.731402578574|-7.731402578574|-7.7932249601478|7.0510633808602|7.0510633808602|7.0510633808602|6.901181364747|6.7767559442859|-7.3838952237541||||-7.3838952237541|-7.3838952237541|-7.3838952237541|-7.3838952237541|-7.3838952237541|-7.3838952237541|-7.3838952237541|-7.3838952237541|-7.3838952237541|-7.3838952237541|-7.3838952237541|-7.3838952237541|-7.3838952237541|-7.3838952237541||-7.3838952237541|-7.427582275382||-7.427582275382|-7.427582275382|-7.427582275382|-7.427582275382|-7.427582275382|-7.427582275382|-7.4528692425526|-7.4809658727422|-7.537184446098|-7.6302049613017|-7.7252276712013|-7.7419197618247|-7.7854663861329|-7.8227407151389|-7.8808230221191|-7.9564700192786|-8.0210776932347|-8.0984197598153|-8.1732443418164|-8.2258268557278|-8.2423788042088|-8.2423788042088|-8.3637540308656|-8.6875045794052|-8.7888937545929|-8.9237705417378|-9.129189300085|-9.2102106407228|-9.4261857701602|-9.4261857701602||8.5852188380986|8.5852188380986|8.5852188380986|8.5852188380986|8.5852188380986|8.5852188380986|8.5852188380986||8.5852188380986|8.5852188380986|8.5852188380986|8.5056293196486|8.5056293196486|8.5056293196486|8.5056293196486|8.5056293196486|8.5056293196486|8.3229209258607|8.2838009015776|8.1613618573074|8.1613618573074|8.1613618573074|8.1613618573074|8.1613618573074|8.11540187294|8.083779742262|7.9514219252503|7.6940421563392|7.6940421563392|7.6940421563392|7.6940421563392|7.6940421563392|7.6940421563392|7.5239361107355|7.2293736471076|7.1104149038416|7.0701164456363|7.0701164456363|7.0701164456363|7.0695740351142|6.9967487530644|6.7380541912643|6.6422822598978|6.437077140166|6.437077140166|6.3709220085965|6.3709220085965|6.3709220085965|6.3684221150976|6.3684221150976|6.3399133022738|||6.208534995238|6.208534995238|6.1934896766936|6.1934896766936|6.1934896766936|6.1934896766936|6.1934896766936|6.1538776092833|5.9885428030468||5.9885428030468|5.9885428030468|5.9885428030468|5.9885428030468|5.9885428030468|5.9885428030468|5.817825485068|5.7142505389645|5.5130563292452|-6.0903001124116|-6.0903001124116||-6.0903001124116|-6.0903001124116|-6.0903001124116|-6.0903001124116|-6.0903001124116|-6.0903001124116|-6.0903001124116|-6.0903001124116|-6.0903001124116|-6.0903001124116|-6.0903001124116|-6.0903001124116|-6.0903001124116|-6.4003335430062|-6.50592594167|-6.6130133219429|-6.6130133219429|-6.6130133219429|-6.6130133219429|-6.6130133219429|-6.6130133219429|-6.6130133219429|-6.6130133219429|-6.6130133219429|-6.6130133219429|-6.7672370614683|||-6.8413745498299|-6.9181939336591|-6.93966009583|-6.9524002336343|-6.9915557992547|-7.0489510311119|-7.0682788969667|-7.0906780646073|-7.0906780646073|-7.0906780646073|-7.0906780646073|-7.3257533627337|6.6703619557144|6.6703619557144||6.6703619557144|6.6703619557144|6.6087353315091|6.5897968951242||6.5897968951242||6.4942185551344|6.4157984157866|-6.9693257933192|-6.9693257933192|-6.9693257933192|-6.9693257933192|-6.9693257933192|-6.9693257933192|-6.9693257933192|-6.9693257933192|-6.9693257933192|||-6.9693257933192|-6.9693257933192|-6.9693257933192|-7.0575843260611||-7.3888632923639|-7.3888632923639|-7.3888632923639|-7.3888632923639|-7.3888632923639|-7.48642867697|-7.48642867697|-7.48642867697|-7.48642867697|-7.48642867697|-7.48642867697|-7.48642867697|-7.48642867697|-7.48642867697|-7.543430297619|-7.543430297619|-7.5788116643229|-7.7664340834312|6.9559456289908|6.9559456289908|6.9559456289908|6.9559456289908
10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP|2.0164803577021||||2.0164803577021|2.0164803577021|1.9327559551216|1.8608398658939|1.7422714425835|1.7422714425835|1.7397796013366|1.7397796013366|1.7114217654876|1.6873176933642|1.6873176933642|1.6873176933642|1.6873176933642|1.6873176933642|1.6873176933642|1.6873176933642|1.6873176933642|1.6873176933642|1.6873176933642|1.6873176933642|1.6873176933642|1.6873176933642|1.6873176933642|1.6873176933642|1.6873176933642|1.6873176933642|1.6873176933642|1.6873176933642|1.6242418952911|1.5658242976366|1.4736936462917|-1.7162200268672||-1.7162200268672|-1.7162200268672|-1.7162200268672|||-1.7162200268672|-1.7162200268672|-1.7162200268672|-1.7162200268672|-1.7162200268672|-1.7162200268672|-1.7162200268672|-1.7163556081902|-1.7181729191819|-1.7635255052292|-1.7826149634284|-1.7826149634284|-1.7826149634284|-1.7826149634284|-1.7826149634284|-1.7826149634284|-1.7826149634284|-1.7826149634284|-1.7826149634284|-1.7939162590597|-1.7939162590597|-1.7939162590597|-1.8104624790719|-1.8266249478715|-1.8445833061422|-1.8856481020412|-1.9029423467276|-1.9449359898167|-1.9460399751748|1.6642874568313|1.6642874568313|1.6642874568313|1.6642874568313|1.6642874568313|1.6642874568313|1.6642874568313|1.6642874568313|1.6642874568313|1.6642874568313|1.6642874568313||1.6642874568313|1.5918452760791|1.5918452760791|1.5918452760791|1.5918452760791|1.5918452760791|1.5918452760791|1.5918452760791|1.5918452760791|1.5918452760791|1.5918452760791|1.5918452760791|1.5918452760791|1.5918452760791|1.5918452760791||1.5918452760791|1.5918452760791|1.51544615895||1.51544615895|1.51544615895|1.4443845778753|1.391222370697|1.391222370697|1.391222370697|1.391222370697|1.391222370697|1.391222370697|1.391222370697|1.391222370697|1.391222370697|1.391222370697|1.391222370697|1.391222370697|1.391222370697|1.3702470141793|1.2630522403611|1.2091984228658|1.2091984228658|1.2091984228658|1.2091984228658|1.2091984228658|1.2091984228658|1.2091984228658|1.2091984228658|1.2091984228658|1.2091984228658|1.2091984228658|1.2091984228658|1.2091984228658|1.2091984228658|1.2091984228658|1.2091984228658|1.2091984228658|1.2091984228658|1.2005744594604|1.2005744594604|1.2005744594604|1.2005744594604|1.1981783082787|1.1981783082787|1.1935314393379|1.1861460911276|1.1596066871221|1.1334519230586|1.1132798949062|1.1068270063179|1.1068270063179|1.1034779571263|1.1034779571263|1.1034779571263|1.1034779571263|1.1034779571263|1.1034779571263|1.1034779571263|1.083824324996|1.083824324996|1.083824324996|1.0803262479524|1.0803262479524|1.0803262479524|1.0803262479524|1.0803262479524|1.0803262479524||1.0803262479524|1.0803262479524|1.0803262479524|1.0803262479524|1.0803262479524|1.0803262479524|1.0803262479524|1.0803262479524|1.0803262479524|1.0770291826703|1.0070381053684|1.0070381053684|1.0070381053684|1.0070381053684|0.86448678466988|0.82054086298095|0.80782320400463|0.7936924718087|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985||0.78250315322985||0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|||0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985||0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.78250315322985|0.77654597407123
10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1294730854269|7.1294145266475|7.1293494613371|7.1292771665478|7.1291968390042|7.1291075861779|7.1290084163708|7.1288982276964|7.1287757958359||7.1286397604353|7.1284886099903|7.1283206650513|7.1281340595636|7.1279267201327|7.1276963429874|7.1274403683814|7.1271559521526|7.1268399341206|7.1264888029739|7.1260986572553|7.1256651620125|7.1251835006315|7.1246483213194|7.1240536776392|7.123392962439|7.1226588344388|7.1218431366608|7.1209368057964|7.1199297715025|7.1193767587368
10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP|81.703061397664|76.10173809064|-76.735064847355|-76.735064847355|-76.735064847355|-76.735064847355|-76.735064847355|-76.735064847355|-76.735064847355|-77.546184706561|-77.559115815889|-77.559115815889|-78.921239456348|-79.445267130725||-79.92418334417|-80.369092808084|-81.084547106774|-81.175051018432|-81.562773654386|-81.562773654386|-81.562773654386|-81.562773654386|-81.562773654386|-82.45465679807|-82.45465679807|77.096053453616|77.096053453616|77.096053453616|77.096053453616|77.096053453616|77.096053453616|77.096053453616|77.096053453616|77.096053453616|76.881726313887||76.805277849492|76.805277849492|76.23540203225|76.23540203225||76.061557050672|75.368398079306|74.913220495018|74.689285960916|74.689285960916|74.689285960916|74.4092054534|72.003006211921||71.452233464634|69.916926020953|69.25131195182|69.25131195182|69.25131195182|69.25131195182|69.25131195182|68.280322075188|68.280322075188|68.280322075188|68.280322075188|68.280322075188|68.280322075188|68.280322075188|68.280322075188|68.280322075188|68.280322075188|68.188688278529||66.431322310074|64.888690336659|63.810769990765|63.546241034886|63.546241034886|63.546241034886|63.546241034886|63.546241034886|63.546241034886|63.546241034886|63.546241034886|62.360270224038|61.336138207754|-67.798080338158|-67.798080338158|-67.798080338158|-67.798080338158|-67.798080338158|-67.798080338158|-67.798080338158|-67.798080338158|-67.798080338158|-67.798080338158|-68.833978746906|-69.188863646736|-69.397070871183|-70.285632860207|-71.312927841636|-71.375581862157|-71.375581862157|-71.375581862157|-71.375581862157|-71.375581862157|-71.375581862157|-71.375581862157|-71.375581862157|-71.375581862157|-71.375581862157|-71.375581862157|-71.375581862157|-71.375581862157|-72.938823226363|64.641431482206||64.641431482206|64.641431482206|64.641431482206|64.641431482206|64.641431482206|64.641431482206|64.641431482206|64.353259677766|63.145840983786|61.763339329148|61.763339329148|61.763339329148|61.763339329148|61.763339329148|61.763339329148|61.763339329148|61.763339329148|58.995929188623|-55.653687445703|-55.653687445703|-55.653687445703|-55.653687445703|-55.653687445703|-55.653687445703|-55.653687445703|-55.860209112236|-56.173008844664|-56.399454882201|-56.518285118271|-56.575138506787|-56.575138506787|-56.575138506787|-56.575138506787|-56.575138506787|-56.575138506787|-56.673487382352|-56.718688076439|-56.718688076439|-56.937432043754|-56.970478632939|-57.344419058707|54.432697176655|54.432697176655|54.432697176655|54.432697176655|54.432697176655|54.432697176655|54.432697176655|54.432697176655|54.432697176655|54.260427869053|54.260427869053|54.081030117904|54.007044259768|54.007044259768|54.007044259768|54.007044259768|54.007044259768|54.007044259768|54.007044259768|54.007044259768|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.866666552754|53.421995618867|53.421995618867|53.330702855388|53.330702855388|53.330702855388|53.330702855388|53.330702855388||53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|||53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052||53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052|53.243978698052
10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP|-2.0809276869234|-2.0809276869234|-2.1122552027093|-2.1122552027093||-2.1122552027093|-2.1122552027093|-2.1122552027093|-2.1122552027093|-2.1122552027093|-2.1122552027093|-2.1122552027093|-2.2841724344742|-2.3851916269739|-2.4052129074688|1.9422803214217|1.9422803214217|1.9422803214217|1.9422803214217|1.9422803214217|1.9422803214217|1.9422803214217|1.9422803214217|1.9422803214217||1.9422803214217|1.9422803214217|1.9219781878949|-2.3582929083353|-2.3582929083353|-2.3582929083353|-2.3582929083353|-2.3582929083353|-2.3582929083353|-2.3582929083353|-2.3582929083353||-2.3582929083353|-2.4308809448884|-2.5248676990587|-2.5737420160592||-2.6102688399752|-2.6344526691577|-2.6344526691577|-2.6344526691577|-2.6344526691577|-2.6672586647825|-2.6886206962617|-2.7725173607967|-2.7883398382948|-2.7883398382948|-2.7883398382948|-2.7883398382948|-2.7883398382948|-2.7883398382948|-2.7883398382948|-2.7883398382948|-2.7883398382948|-2.7883398382948|-2.7883398382948||-2.7883398382948|-2.7883398382948|-2.7883398382948|-2.7883398382948|-2.9720442923226|-3.0403271154472|-3.13091902776|-3.1462988460885|-3.2458375918453|-3.4671306066584|-3.7101451349338|-3.770716887059|-3.8627059790114|-3.8627059790114|-3.9835622412871|3.1656036736712|3.1656036736712|3.1656036736712|3.1656036736712|3.1656036736712|3.1656036736712|3.1656036736712|3.1656036736712|3.1656036736712|3.1656036736712|3.1656036736712|3.1656036736712|3.1656036736712|3.1656036736712|3.1656036736712|3.1656036736712|3.1656036736712|3.1656036736712|3.1656036736712|3.1656036736712|3.1145597566217|2.9924502329878|2.9924502329878|2.8413335832017|2.7181484072361|2.6723174502449|2.6723174502449|2.6723174502449|2.6723174502449|2.6723174502449|2.6723174502449|2.6220192037244|2.6018756346226|2.6018756346226|2.5638008334372|-3.0674021890897|-3.0674021890897|-3.0674021890897|-3.0674021890897|-3.0674021890897|-3.0674021890897|-3.0674021890897|-3.0674021890897|-3.0674021890897|-3.0674021890897|-3.1626538966444|-3.1626538966444||-3.1626538966444|-3.3101708595782|-3.3818565546174|-3.4450559714051|-3.4450559714051|-3.4450559714051|-3.4450559714051|-3.4715065800053|-3.6472296144016|-3.6528190110072|-3.6528190110072|-3.6528190110072|-3.6528190110072|-3.6528190110072|-3.6528190110072|-3.6528190110072|-3.6528190110072|-3.6528190110072|-3.6528190110072|-3.6528190110072|-3.6528190110072|-3.7959100111706|-3.8820493525907|-3.8820493525907|-4.1422770759182|3.0770645224287|3.0770645224287|3.0770645224287|3.0770645224287|3.0770645224287|3.0770645224287|3.0770645224287|3.0770645224287|3.0770645224287|3.0770645224287|3.0770645224287|3.0770645224287|3.0770645224287|3.0770645224287|2.7600715252242||2.1489684286473|1.8419092433053|-2.5140468188284|-2.5140468188284|-2.5140468188284|-2.5140468188284|2.1768404765237|2.1768404765237|2.1768404765237|2.1768404765237||2.1768404765237|2.1768404765237|2.1768404765237|2.1768404765237|2.1768404765237|2.1768404765237|2.1498228094433|2.1244847896246|2.1244847896246|2.1244847896246|2.1244847896246|2.1244847896246|2.1244847896246|2.1244847896246|2.1244847896246|2.1244847896246|2.1244847896246||2.0280551972394|2.0280551972394|1.9680929613708|1.9680929613708|1.8962142944997|1.8322769541462|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883|-2.2876168460883||-2.2992964355192|-2.3081072003799|-2.3685024547529|-2.4233981216337|-2.4233981216337|-2.4284423881532|-2.4899762376493|-2.4899762376493|-2.4899762376493|-2.4899762376493|-2.5637549581905|-2.5637549581905|-2.5637549581905|-2.5637549581905|-2.7341499927728|-2.8507222073044|-2.8958025924327|-2.9732983361385|-2.9732983361385|-2.9732983361385|-3.0425079302072|-3.0425079302072|-3.0425079302072|-3.0435979183809|-3.0435979183809|-3.0435979183809|-3.0636395240879|-3.0636395240879|-3.0779327976545|-3.0882633384554|-3.0882633384554
10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP||||||||20.8940270558|20.8940270558|20.8940270558|20.8940270558|20.8940270558|20.8940270558|20.8940270558|20.8940270558|20.8940270558|20.8940270558|20.695275560673|20.695275560673|20.695275560673|20.695275560673|20.695275560673|20.611417840648|20.512685429971|20.027984870717|19.864427846057|19.68825350137|19.459169709368|19.301854596848|-21.009758534518|-21.009758534518|-21.009758534518|-21.009758534518|-21.191398795541|-21.409887084361|-21.560985416169||-21.766572469903|-21.766572469903|-21.766572469903|-21.766572469903||-21.775333332317|-21.775333332317|-21.775333332317|-21.775333332317|-21.775333332317|-22.064259660793|19.957127255472|19.957127255472|19.957127255472|19.957127255472|19.957127255472|19.957127255472|19.957127255472|19.957127255472|19.957127255472|19.957127255472|19.957127255472|19.957127255472|19.957127255472|19.957127255472|19.957127255472|18.063475258121|-20.856513067811|-20.856513067811|-21.09890349345|-21.182114314554|-21.421793937151|-21.461138096317|-21.461138096317|-21.461138096317|-21.461138096317|-21.461138096317|-21.787375493033|-22.413749848453|-22.562499534916|-22.654587223295|-22.654587223295|-22.654587223295|-22.654587223295|-22.832874565393|-23.039305877984|-23.227005852925|-23.566117805096||-23.998464524584|-24.603848920748|-24.695943287661|-25.445493410749|-26.028325927172|-26.054402716235|-26.054402716235||-26.054402716235||-26.054402716235|-26.216002551798|-26.423336020315||-26.800929165775|-26.939921168149|-27.833245784773|-28.137032275746||-28.137032275746|-28.646702083559|-29.110225130685|24.531866631312|24.531866631312|24.531866631312|24.531866631312|24.531866631312|24.531866631312|24.531866631312|24.531866631312|24.531866631312|22.974097347122|22.974097347122|22.974097347122|21.18232991945|20.297033286219|18.540046124036|18.540046124036|18.540046124036|18.540046124036|16.866717237428|16.612614283094|16.612614283094|16.461238473796|16.358847603175|16.358847603175|16.358847603175|16.358847603175|16.358847603175|16.358847603175|16.358847603175|16.358847603175|16.358847603175|16.358847603175|16.358847603175|16.358847603175|-17.441804546393|-17.441804546393|-17.441804546393|-17.441804546393|-17.643672459961|-17.75175521212|-17.75175521212|-17.863526117034|-17.863526117034|-17.863526117034|-17.863526117034|-17.863526117034|-17.863526117034|-17.906694689533|-17.971327559971|-18.020919553465|-18.026022531397|-18.162247023987|-18.580275149266|-18.74255809459|-18.74255809459|-18.74255809459|-18.947286602225|-19.221256397751|17.376346225691|17.376346225691|17.376346225691|17.376346225691|17.376346225691|17.376346225691|17.376346225691|17.376346225691|17.376346225691|17.376346225691|17.376346225691|17.376346225691|17.022033137981|17.022033137981|16.738369432759|16.728744365188|16.28193839547|-16.970068841544|-16.980632522997|-17.161813236273|-17.207571004272|-17.275078003539|-17.27508687193|-17.386208737502||-17.765231252389|-17.908364435638|-17.908364435638|-17.908364435638|-17.908364435638|-17.908364435638|-17.975960886705|-18.040148110219|-18.040148110219|-18.040148110219|-18.040148110219|-18.061275847564|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022||-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|-18.101799421022|||16.51974461551|16.51974461551|16.51974461551|16.51974461551|16.51974461551|16.51974461551|16.02193824975|16.010487368022|15.848277033155|15.848277033155|15.848277033155|15.848277033155|15.848277033155|15.848277033155|15.848277033155|15.848277033155|15.848277033155|15.848277033155|15.848277033155|15.848277033155
10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP||||||||-71.102954300377|-71.102954300377|-71.102954300377|-71.102954300377|-71.102954300377|-71.102954300377|-71.102954300377|-71.102954300377|-71.102954300377|-71.102954300377|-71.102954300377|-72.136615974078|-72.996240649367|-73.81248986472|-74.568505760934|-74.568505760934|-74.909451693192|-75.488277455055|-76.909197087513|-78.671332725139|-79.601476228073|-79.634975790795|-80.874735549739|-80.874735549739|-80.874735549739|-80.874735549739|-80.874735549739|-82.733039330168|72.518067412907||72.518067412907|72.518067412907|72.518067412907|72.518067412907||72.518067412907|69.964523162371|69.530964211027|69.530964211027|69.530964211027|62.91774191172|58.341936686647|57.368816802912|56.845290486123|56.845290486123|56.845290486123|56.233299898585|56.233299898585|56.233299898585|56.233299898585|56.233299898585|56.233299898585|56.233299898585|56.233299898585|55.531447383519|54.623831612927|53.88006278783|53.88006278783|53.88006278783|53.88006278783|52.627848008274|-56.433234894794|-56.433234894794|-56.433234894794|-56.433234894794|-56.433234894794|-56.433234894794|-56.433234894794|-56.433234894794|-56.433234894794|-56.433234894794|-56.764705565817|-57.138559450978|-57.353161464348|-57.353161464348|-57.581289541075|-58.285982849532|-58.285982849532||-58.285982849532|-58.285982849532|-58.285982849532|-58.689979502816|-59.599978073062|-60.988864907094|-61.45429506177|-62.215883359581|-62.739869551823||-63.310966338235|-63.93996391199|60.386738486792||60.386738486792|60.386738486792|60.386738486792|60.386738486792||60.386738486792|60.386738486792|60.386738486792|60.386738486792|60.386738486792|60.386738486792|60.386738486792|60.386738486792|59.901927837294|59.658376829589|59.658376829589|59.658376829589|59.658376829589|59.658376829589|59.658376829589|59.658376829589|58.931529513956|-64.094496771467|-64.094496771467|-64.094496771467|-64.094496771467|-64.094496771467|-64.094496771467|-64.282772749411|-65.20307977304|-65.425644955207|-65.506807674594|-65.506807674594|-65.506807674594|-65.506807674594|-65.506807674594|-65.506807674594|-65.506807674594|-65.506807674594|-65.506807674594|-65.506807674594|-65.506807674594|-65.506807674594|-65.506807674594|-65.506807674594|-65.506807674594|-65.506807674594|-66.296451954519|-66.501613621883|-66.778278860282|-66.778278860282|-66.778278860282|-66.778278860282|-66.778278860282|-67.625866926193|-68.202304154854|-68.202304154854|-68.435895794212|-68.79543841501|-68.99168498226|-68.99168498226|-68.99168498226|-69.107428309079|-70.324917630747|-70.966578620887|-71.106417709549|-71.106417709549|-71.106417709549|-71.107129262509|-71.196810376448|-71.392974026167|-71.392974026167|-72.40886214835|-73.290567275705|-73.290567275705|65.776374893044|65.776374893044|65.776374893044|65.776374893044|65.776374893044|65.776374893044|65.137501657566|65.137501657566|63.602778687036|61.647531789714|61.030590368833|60.545100240273|59.616774696291|-65.935391378829|-65.935391378829||-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829||-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-65.935391378829|-66.444878207786|-66.495378871565|-66.495378871565|-66.495378871565|-66.495378871565|-66.495378871565|-66.495378871565|-66.495378871565|-66.495378871565|-66.495378871565|-66.495378871565|-66.495378871565|-67.92819933958|||-73.009109020975|-74.187897471086|-75.119886163756|-76.62209929789|-77.874554097265|-78.282837377224|-79.686484533586|-80.698130815163|-80.698130815163|-80.975702516387|-81.600781591016|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306|-81.68880316306
10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP||||||||23.701423472763|23.701423472763|23.701423472763|23.701423472763|23.701423472763|21.437692662744|19.318758841588|19.318758841588|19.318758841588|19.318758841588|19.318758841588|19.318758841588|19.318758841588|19.318758841588|19.318758841588|19.318758841588|19.318758841588|19.318758841588|19.318758841588|19.318758841588|19.318758841588|19.021210612328|19.021210612328|19.021210612328|19.021210612328|19.021210612328|19.021210612328|19.021210612328|19.021210612328||19.021210612328|19.021210612328|19.021210612328|19.021210612328||19.021210612328|18.026346036098|-22.891240471796|-22.891240471796|19.276555474653|19.276555474653|18.86006115107|17.036179628949|16.362252796781|16.362252796781|16.362252796781|16.362252796781|15.996948442075|15.913275940786|15.809194917558|15.32966048969|15.317174202292|15.317174202292|14.905193176632|-16.573466417859|-16.573466417859|-16.573466417859|-16.573466417859|-16.692740994106|-16.889156797871|-16.949063384252|-17.254514627674|-17.571682750096|-17.695239956786|-17.695239956786|-17.695239956786|-17.695239956786|-17.695239956786|-17.954067139219|-17.954067139219|-17.954067139219|-17.954067139219|-17.954067139219|-17.954067139219|-17.954067139219|-17.954067139219|-17.954067139219|-17.954067139219||-17.954067139219|-17.954067139219|-17.954067139219|-17.954067139219|-17.954067139219|-17.954067139219|-17.954067139219|-17.954067139219|16.720329398966||16.720329398966|16.720329398966|16.720329398966||16.720329398966|16.720329398966|16.720329398966|16.720329398966||16.720329398966|16.720329398966|16.720329398966|16.720329398966|16.720329398966|16.720329398966|16.628143225617|-18.358561297477|-18.358561297477|-18.358561297477|-18.358561297477|-18.358561297477|-18.661332150526|-18.661332150526|-18.661332150526|-18.661332150526|-18.661332150526|-18.661332150526|-18.701480887805|-19.187756563199|-19.514174065073|-19.676141108358|-19.676141108358|-19.984600744075|18.424831652941|18.424831652941|18.424831652941|18.424831652941|18.424831652941|18.330369287401|18.019854869742|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.11186811353|-19.268741097994|-19.470824205155|-19.603693815597|-19.62064686029|-19.62064686029|-19.62064686029|-19.62064686029|-19.62064686029|-19.62064686029|-19.62064686029|-19.62064686029|-19.62064686029|-19.62064686029|-19.925719051547|-19.941943231426|-19.941943231426|-19.941943231426|-19.941943231426|-20.052159167222|-20.449621996274|-20.5440238681|-20.587803704492|-20.633670655612|-20.920744303999|-21.06357315359|-21.06357315359|-21.240081981128|-21.780646751661||19.32965103683|19.32965103683|19.32965103683|19.32965103683|19.32965103683|19.32965103683|18.432272119084|18.432272119084|18.432272119084|17.519190967921|17.387888282468|17.387888282468|17.158196194587|17.158196194587|16.921458932665|16.921458932665|16.921458932665|16.921458932665|16.921458932665|16.921458932665||16.921458932665|16.921458932665|16.921458932665|16.921458932665|16.921458932665|16.921458932665|-19.271444344017|-19.271444344017|-19.271444344017|-19.271444344017|-19.271444344017|-19.271444344017|-19.271444344017|-19.271444344017|-19.271444344017|-19.271444344017|-20.482160276277|-21.752400179818|||-22.455122748661|-22.455122748661|-22.925136662907|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589|21.193199951589
10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP||||||||7.6699084924169|7.6444114370287|7.6444114370287|7.6444114370287|7.6444114370287|7.6444114370287|7.6444114370287|7.6444114370287|7.6444114370287|7.6444114370287|7.6444114370287|7.6444114370287|7.6198258136215|7.6198258136215|7.6198258136215|7.6198258136215|7.6198258136215|7.6198258136215|7.6198258136215|7.6198258136215|7.6198258136215|7.6198258136215|7.6198258136215|7.6198258136215|7.6198258136215|7.6198258136215|7.6198258136215|7.6198258136215|7.6198258136215||7.6198258136215|7.6198258136215|7.6198258136215|7.6198258136215||7.6198258136215|7.6198258136215|7.6198258136215|7.6198258136215|7.6198258136215|7.6198258136215|7.5114730700853|7.4363864479981|7.4363864479981|7.3370961147902|7.3333282095854|7.3333282095854|7.1631427189447|7.047239555299|7.047239555299|7.047239555299|7.0385993999239|7.0034436961011|6.9693818379327|6.9398687469611|6.9268134066658|6.9268134066658|6.9204543225311|6.9204543225311|6.9204543225311|6.9204543225311|6.9204543225311|6.9204543225311|6.9204543225311|6.9204543225311|6.9204543225311|6.9204543225311|6.9204543225311|6.9204543225311|6.9204543225311||6.9204543225311|6.9204543225311|6.9204543225311|6.9204543225311|6.9204543225311|6.9204543225311|6.9204543225311||6.1482828052334|5.8636476895866|5.8391940400839|5.8391940400839|5.8391940400839|5.7152157410251|5.662461636714|5.6594020241409|5.658384992477||5.658384992477|5.658384992477|5.658384992477||5.658384992477|-6.1639866173321|-6.1639866173321|-6.1639866173321||-6.1639866173321|-6.1639866173321|-6.1639866173321|-6.1639866173321|-6.2210964428113|-6.2406628647034|5.7398319267174|5.7398319267174|5.7398319267174|5.7398319267174|5.7398319267174|5.7398319267174|5.7398319267174|5.7398319267174|5.7398319267174|5.7398319267174|5.7398319267174|5.7398319267174|5.7398319267174|-6.1652690129344|-6.1652690129344|5.5676898512506|5.5676898512506|5.5676898512506|5.5676898512506|5.2968776527669|5.1048640215426|5.0594014831041|5.0594014831041|5.0594014831041|5.0594014831041|5.0594014831041|5.0276682319083|5.0250247848508|5.0250247848508|5.0250247848508|5.0250247848508|5.0028052211335|4.9887116440551|4.9887116440551|4.9887116440551|4.9887116440551|4.9830131275143|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1738036854556|-5.1755090173257|-5.1755090173257|-5.1755090173257|-5.1755090173257|-5.1755090173257|-5.1755090173257|-5.1755090173257|-5.1755090173257|-5.1755090173257|-5.1755090173257|-5.1755090173257|-5.1755090173257|-5.2544544997229|-5.2871717151022|-5.3318574093023|-5.3459527649526|-5.3466141663264|-5.3823491955544|-5.3902458115303|-5.3902458115303|-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.4984585576315||-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.4984585576315|-5.5499489784558|-5.5499489784558|-5.5999435584103|-5.605492477103|-5.6761029081035|-5.6773364893251|-5.693151618778|-5.7785019363952|-5.9050021134032||-5.9078838515344|-5.9078838515344|-5.9078838515344|-5.9078838515344|-5.9078838515344|-5.9078838515344|-5.9078838515344|-5.9208985491774|-5.9208985491774|-5.9208985491774|-5.9208985491774|-5.9208985491774|-5.9208985491774|-5.9208985491774|-5.9208985491774|-5.9208985491774|-6.0265537814059|-6.1583931794606|||-6.598214585565|-6.6146828940427|-6.6668698314071|-6.8448553883632|-6.9026169869193|-6.9206857518895|-6.946872931558|-6.9709697363974|-6.9766802546584|-6.9766802546584|-6.9766802546584|-6.9820741161402|-6.9820741161402|-6.9989712751238|-7.0147687545487|-7.0147687545487|-7.0147687545487|-7.1075209104428|-7.1889120432414|-7.2453868783601
10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP||||||||102.3267791454|102.3267791454|102.3267791454|102.3267791454|102.3267791454|102.3267791454|102.3267791454|102.3267791454|102.3267791454|102.3267791454|102.3267791454|102.3267791454|101.29877944192|101.29877944192|101.29877944192|101.29877944192|101.29877944192|101.29877944192|100.97086604658|94.678738525879|91.365269267307|90.713639914619|90.713639914619|90.713639914619|90.713639914619|90.713639914619|90.713639914619|90.713639914619|90.713639914619||90.446471046061|90.446471046061|90.007186490795|88.34687379389||-95.967061358884|-95.967061358884|-95.967061358884|-95.967061358884|-95.967061358884|-95.967061358884|-95.967061358884|-97.08842750237|-97.08842750237|-97.08842750237|-99.353807403485|-101.82089567388|92.329157093149|92.329157093149|92.329157093149|92.329157093149|92.329157093149|92.329157093149|92.329157093149|92.329157093149|92.329157093149|92.329157093149|92.329157093149|92.329157093149|92.329157093149|92.329157093149|92.329157093149|92.329157093149|92.329157093149|92.329157093149|92.329157093149|92.329157093149|92.329157093149|92.329157093149|92.135903421075|92.135903421075|92.135903421075|92.135903421075|92.135903421075|92.135903421075|92.135903421075|92.135903421075|92.135903421075||92.135903421075|90.017673350076|-97.123433104819|-97.123433104819|-97.123433104819|-97.123433104819|-97.123433104819|-97.123433104819|-97.123433104819||-98.341470901995|-98.341470901995|-98.341470901995||-98.341470901995|-99.47385723594|-99.504145357383|-99.504145357383||-99.921270076183|-101.54030152576|-102.51144580064|-102.77938269706|-103.45147130625|-103.45147130625|-103.45147130625|-103.45147130625|-103.45147130625|-103.45147130625|-103.45147130625|-104.35726356016|-104.35726356016|-104.35726356016|-104.35726356016|-104.35726356016|-104.35726356016|-104.35726356016|-104.35726356016|-104.35726356016|-104.35726356016|-104.35726356016|-104.35726356016|-104.35726356016|-104.35726356016|-104.65806451889|-104.8439098181|-104.8439098181|97.122701396467|97.122701396467|97.122701396467|97.122701396467|97.122701396467|97.122701396467|97.122701396467|97.122701396467|97.122701396467|97.122701396467|97.122701396467|97.002578516539|97.002578516539|97.002578516539|97.002578516539|97.002578516539|97.002578516539|97.002578516539|96.891753907265|95.435282119184|94.281027464081|94.281027464081|94.281027464081|94.281027464081|-102.13741293627|-102.13741293627|-102.13741293627|-102.13741293627|-102.18601725585|-102.67335259127|-103.9315005056|-106.22944246309|-108.2438264001|-108.75980600919|-108.89297177574|-108.89297177574|-109.22552021102|-111.05613483937|-112.09570571616|-112.21745079573|-112.42586645148|-112.42586645148|-115.37318308113|-120.70454776726|-120.70454776726|-121.69949751918|-125.16610835464|-128.07345372738|-130.91494858598|-134.12772065109|-134.97524516787|-135.86138351986|-137.37375946651|122.21909652768|122.21909652768|122.21909652768|122.21909652768||122.21909652768|122.21909652768|122.21909652768|122.21909652768|121.30260154688|121.30260154688|121.30260154688|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123||-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|-135.77139119123|||125.11250492555|125.11250492555|125.11250492555|125.11250492555|125.11250492555|125.11250492555|125.11250492555|125.11250492555|125.11250492555|122.98611658395|119.70679620438|117.28532911598|114.20411001973|114.20411001973|111.78234446637|111.54916936402|111.54916936402|111.54916936402|111.2557192922|111.2557192922
10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP|645.83029031004|645.83029031004|645.83029031004|645.83029031004|645.83029031004|645.83029031004|645.83029031004|645.83029031004|645.83029031004|637.90605592776|637.90605592776|637.90605592776|637.90605592776|637.90605592776|637.90605592776|637.90605592776|-712.9443200419|-712.9443200419|-712.9443200419||-712.9443200419|-722.75481767894|-723.32758808402|-741.8222997483|-758.96920159751|-759.75361792436||-759.75361792436|-759.75361792436|-759.75361792436|-759.75361792436|-759.75361792436|-759.75361792436|-759.75361792436|-759.75361792436|-759.75361792436|-759.75361792436|-759.75361792436|-759.75361792436|-772.68937333266|-772.68937333266||-780.87986197118|-785.05554866092|-785.05554866092|-785.05554866092|-785.05554866092|-792.35088617123|-792.35088617123|-792.35088617123|-792.35088617123|-792.35088617123|-792.35088617123|-792.35088617123|-792.35088617123|733.46120862711|733.46120862711|733.46120862711|733.46120862711|733.46120862711|733.46120862711|733.46120862711|733.46120862711|733.46120862711|733.46120862711|733.46120862711|733.46120862711|733.46120862711|733.46120862711|733.46120862711|733.46120862711|733.46120862711|733.46120862711|733.46120862711|733.46120862711|733.46120862711|733.46120862711||733.46120862711|733.46120862711|733.46120862711|733.46120862711|733.46120862711|733.46120862711|731.60820799359|731.60820799359|731.60820799359||731.60820799359|731.60820799359|731.60820799359|731.60820799359|731.60820799359|731.60820799359|731.60820799359|731.60820799359|731.60820799359|731.60820799359|731.60820799359|731.60820799359|731.60820799359||713.64160566737|713.64160566737|713.64160566737|713.64160566737|713.64160566737|713.64160566737|713.64160566737|713.64160566737|713.64160566737|713.64160566737|713.64160566737|703.97958491035|668.45229893468|-741.06292636038|-741.06292636038|-741.06292636038|-741.06292636038|-741.06292636038|-741.06292636038|-741.06292636038|-741.06292636038|-741.06292636038|-741.06292636038|-741.06292636038|-752.39328497438||-752.39328497438|-752.39328497438|-752.39328497438|-752.39328497438|-752.39328497438|-752.39328497438|-756.42864522435||-765.17444525614|-765.17444525614|-765.17444525614|-765.17444525614|-765.17444525614|-765.17444525614|-765.17444525614|-765.17444525614|-765.17444525614|-765.17444525614|-774.17713833798|-779.11161781816|-779.11161781816|-787.32121421528|-797.3457962852|-801.60662129026|-801.60662129026|-801.60662129026|-801.60662129026|-801.60662129026|-801.60662129026|-801.60662129026|-801.60662129026|-801.60662129026|-814.99069439152|-818.52575594826|-823.37860686959|-832.86232469017|-833.01183575091|-833.01183575091|-837.00201530917|-840.01334424001|-847.56275654837|-847.56275654837|-847.56275654837|-847.56275654837|-847.56275654837|-847.56275654837|-847.56275654837|-847.56275654837|-847.56275654837|-847.56275654837|-849.7697484869|-855.23859722286|-860.29568324784|-874.32296239777|-879.51604741791|-879.51604741791|-883.72615023431|-888.11515268548|-888.44609495554|-888.44609495554|-888.44609495554|-899.10276451176|-899.10276451176|-899.10276451176|-917.3836055339|800.67615671433|800.67615671433|800.67615671433|800.67615671433|800.67615671433|800.67615671433|765.91795190481|748.08106987905|733.96230054378|721.49419366518|716.68489847626|716.68489847626|716.68489847626|716.68489847626|704.81845268863|704.81845268863|704.81845268863|704.81845268863||704.81845268863|704.81845268863|704.81845268863|704.81845268863|704.81845268863|704.81845268863|704.81845268863|704.81845268863||704.81845268863|704.81845268863|704.81845268863||704.81845268863||704.81845268863|704.81845268863|704.81845268863|704.81845268863|704.81845268863|704.81845268863|704.81845268863||704.81845268863|704.81845268863|-852.72624716815|-852.72624716815|-852.72624716815|-852.72624716815|-852.72624716815|-852.72624716815|-852.72624716815|-852.72624716815||-852.72624716815|-852.72624716815|-852.72624716815|-852.72624716815|-852.72624716815|-852.72624716815
10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP|-43.808317732911|-44.878688150093|41.400571783705|41.400571783705|41.400571783705|41.400571783705|41.400571783705|41.400571783705|41.400571783705|40.727301447837|39.535891048608|-42.315679146475|-42.315679146475|-42.315679146475|-42.315679146475|-42.315679146475|-42.315679146475|-42.315679146475|-42.315679146475||-42.315679146475|-42.315679146475|-42.315679146475|-43.260198356517|-43.504017891372|-43.504017891372||-43.504017891372|-43.504017891372|-43.504017891372|-43.504017891372|-43.504017891372|-43.504017891372|-43.504017891372|-43.504017891372|-43.504017891372|-43.504017891372|-43.504017891372|-43.504017891372|-43.504017891372|-43.504017891372||-43.504017891372|-43.504017891372|-43.504017891372|-43.504017891372|-43.52001938763|-44.07446421454|-44.181671515304|-44.181671515304|-44.181671515304|-44.181671515304|-44.181671515304|-44.181671515304|-44.952967528059|-45.499407109898|-45.561306246614|-45.561306246614|-45.875896728145|-45.902409003703|-45.902409003703|-45.902409003703|-45.902409003703|-45.902409003703|-45.902409003703|-45.902409003703|-45.902409003703|-45.902409003703|-45.902409003703|-45.902409003703|-45.902409003703|-46.021008410418|42.624961676235|42.624961676235|42.624961676235|42.624961676235|42.624961676235||42.624961676235|42.624961676235|42.19106718129|42.106308031394|42.106308031394|42.106308031394|41.801452901975|-43.64198278684|-43.64198278684||-43.64198278684|-43.64198278684|-43.64198278684|-43.64198278684|-43.64198278684|-43.64198278684|-43.64198278684|-43.64198278684|-43.64198278684|-43.64198278684|-43.64198278684|-43.64198278684|-43.64198278684||-43.64198278684|-43.64198278684|-43.64198278684|-44.047203215168|-44.881894385601|-45.514326188062|-45.572430580603|-45.572430580603|-45.572430580603|-45.572430580603|-45.572430580603|-45.572430580603|-45.572430580603|-45.572430580603|-45.679922494344|-45.760833538026|-45.760833538026|-45.760833538026|-45.937591328058|-46.419372728619|-46.419372728619|-46.790654796349|-46.790654796349|-46.790654796349|-46.954616804904||-47.344819439429|-47.344819439429|-47.344819439429|-47.344819439429|-47.344819439429|-47.344819439429|-47.344819439429||-47.344819439429|-47.344819439429|-47.344819439429|-47.344819439429|-47.656383218316|-47.656383218316|-48.100426874722|-48.228303285985|-48.228303285985|-48.27867184364|-48.715189199572|-49.300437126801|-49.300437126801|-49.300437126801|-50.065487713996|-50.864416941918|-50.864416941918|-50.864416941918|-50.864416941918|-50.864416941918|-50.864416941918|-50.864416941918|-50.864416941918|-50.864416941918|-51.063240326021|-51.679710481536|-52.311345733947|-52.537052434623|-52.5866902129|-52.5866902129|-52.5866902129|-52.5866902129|-52.5866902129|-52.5866902129|-52.5866902129|-52.5866902129|-52.5866902129|-52.5866902129|-52.5866902129|-52.5866902129|-52.838543443343|-53.233379289465|49.280221251974|49.280221251974|49.280221251974|49.280221251974|49.280221251974|49.280221251974|48.403578100745|47.54618376852|47.54618376852|47.54618376852|47.54618376852|47.54618376852|47.473005496436|47.473005496436|47.391672782295|46.837413024233|46.539349025406|46.264647284648|46.264647284648|46.264647284648|46.264647284648|46.264647284648|46.156832155807|45.363701115298|43.995781221046|43.916199790505|43.916199790505|43.916199790505|43.916199790505|43.916199790505|43.916199790505|43.916199790505|43.916199790505||43.916199790505|43.916199790505|43.916199790505|43.916199790505|43.916199790505|43.250618324196|43.250618324196|-48.32701405143||-48.32701405143|-48.32701405143|-48.32701405143||-48.32701405143||-48.32701405143|-48.32701405143|-48.32701405143|-48.421054272971|-48.421054272971|-48.421054272971|-48.421054272971||-48.421054272971|-48.421054272971|-48.421054272971|-48.421054272971|-48.421054272971|-48.421054272971|-48.421054272971|-48.421054272971|-48.421054272971|-48.421054272971||-48.901170524317|-48.94379751061|-48.94379751061|-48.94379751061|-48.94379751061|-48.94379751061
10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP|-8706.5346880544|-8706.5346880544||||-8706.5346880544|-8706.5346880544|-8706.5346880544|-8706.5346880544|-8706.5346880544|-8706.5346880544|7430.2302234486|7430.2302234486|7430.2302234486|7430.2302234486|7430.2302234486|7430.2302234486|7430.2302234486|7430.2302234486|7168.1189042835|7168.1189042835|-7962.4937040074|-7962.4937040074|-7962.4937040074|-7962.4937040074|-7991.3446182096|-7991.3446182096|-7991.3446182096|-7991.3446182096|-8008.1606868996|-8082.9563187773|-8130.5844934383|-8130.5844934383|-8130.5844934383|-8130.5844934383|-8130.5844934383|||-8130.5844934383|-8161.7605482648|-8168.3514035703||-8168.3514035703|-8168.3514035703|-8168.3514035703|-8168.3514035703|-8168.3514035703|-8208.7237817447|-8285.8042019386|-8486.4491132651|-8673.8323480723|-8774.8137200804|-8852.0152445337|-8941.6836050375|-8981.2166440032|-8981.2166440032|-8981.2166440032|-8981.2166440032|-8981.2166440032|-8981.2166440032|-8981.2166440032|-8981.2166440032|-8981.2166440032|-8981.2166440032|-8981.2166440032|-8981.2166440032|-8981.2166440032|-8981.2166440032|-9200.7962711146|-9449.7736345718|-9696.4825908648|-9696.4825908648|-9696.4825908648|-9696.4825908648|-9696.4825908648|-9696.4825908648|-9795.410606006|-9795.410606006|-10032.122895562|-10174.17484634|-10174.17484634|-10174.17484634|-10174.17484634|-10174.17484634|-10174.17484634|-10174.17484634|-10292.416495933|-10472.129439925|-10792.366044361|-10850.406715957|-11135.451906619|-11654.391007355|-11791.545563727|-12151.71729303|10396.062708691|10396.062708691||||10396.062708691||10396.062708691|10396.062708691|10396.062708691|9946.9412966954|9946.9412966954|9946.9412966954|9946.9412966954|9946.9412966954|9946.9412966954|9946.9412966954|9811.6014407727|9663.446045303|9616.0511614478|9422.8346238309|9420.9869325998|9420.9869325998|9420.9869325998|9420.9869325998|9420.9869325998|9273.8743695553|-10784.489831864|-10784.489831864|-10784.489831864|-10784.489831864|-10784.489831864|-10784.489831864|-10784.489831864|-10784.489831864|-10784.489831864|-10784.489831864|-10784.489831864|-10784.489831864|-10784.489831864|-10784.489831864||-10784.489831864|-10784.489831864|-10784.489831864|-10784.489831864|-10784.489831864|-10784.489831864|-10784.489831864|-10784.489831864|-10784.489831864|-10784.489831864|-11075.544257627|-11230.604730697|-11516.227478552|9642.438018834|9642.438018834|9642.438018834|9642.438018834|9642.438018834|9642.438018834|9642.438018834|9642.438018834|9642.438018834|9642.438018834|9642.438018834|9150.4866875933|8966.6518751037|-10131.994043212|-10131.994043212|-10131.994043212|-10131.994043212|-10131.994043212|-10131.994043212|-10131.994043212|-10131.994043212|-10131.994043212|-10131.994043212|-10131.994043212|-10131.994043212|-10131.994043212|-10427.771159125|-10584.902665586|-10584.902665586|8734.108115247|8734.108115247|8734.108115247|8734.108115247|8281.2312391634|7348.0347101815|6935.0385668684||-7658.026657245|-7658.026657245||-7658.026657245|-7690.5851747167|6940.1953749961|6940.1953749961|6940.1953749961|6940.1953749961|6940.1953749961|6940.1953749961|6746.4823940872|6746.4823940872|6746.4823940872|6746.4823940872|6746.4823940872|6746.4823940872|6676.731679132|6676.731679132|6676.731679132|6309.7018657022|6304.4467477805|||6304.4467477805||6140.4963864228|6139.9959849142|6066.5999813756|6066.5999813756|6035.6172609575|6035.6172609575|5869.0191788416|5849.4657542685|5710.5175047428|-6387.9616578264|-6387.9616578264|-6387.9616578264|-6387.9616578264|-6387.9616578264|-6387.9616578264|-6387.9616578264|-6594.6440220079|-6594.6440220079|-6672.6231130213|-6672.6231130213|-6672.6231130213|-6672.6231130213|-6672.6231130213|-6723.7039104198|-6723.7039104198|-6723.7039104198|-6723.7039104198|-6723.7039104198|-6723.7039104198|-6723.7039104198|-6723.7039104198|-6723.7039104198|-6723.7039104198|-6723.7039104198|-6723.7039104198|-6723.7039104198|-6723.7039104198|-6890.6724931269|-6890.6724931269|-6890.6724931269
10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP|192.65776953541|192.65776953541|192.65776953541|192.65776953541|190.05474826851|184.18471751786|-185.90695917687|-185.90695917687|-185.90695917687|-185.90695917687|-185.90695917687|-185.90695917687|-185.90695917687|-185.90695917687|-185.90695917687|-185.90695917687|-185.90695917687|-185.90695917687|-185.90695917687||-192.31272933308|-197.59470332799|-198.43744875256|-201.13327520494|-206.05251946057|-206.68365246248||-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248||-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-206.68365246248|-209.01698487423|-209.01698487423|-209.60330955067|-209.60330955067|-210.92902145656||-210.92902145656|-210.92902145656|-210.92902145656|-210.92902145656|-210.92902145656|-210.92902145656|-210.92902145656|-210.92902145656|-210.92902145656||-210.92902145656|-210.92902145656|-210.92902145656|-210.92902145656|-210.92902145656|-210.92902145656|-210.92902145656|-210.92902145656|-210.92902145656|-210.92902145656|-210.92902145656|-210.92902145656|-210.92902145656||-210.92902145656|-210.92902145656|-212.69762326798|195.71465383075|195.71465383075|195.71465383075|195.71465383075|195.71465383075|195.71465383075|195.71465383075|195.71465383075|195.71465383075|195.71465383075|-210.10267171376|-210.10267171376|-210.10267171376|-210.10267171376|-210.10267171376|-210.10267171376|-210.10267171376|-210.10267171376|-210.10267171376|-210.10267171376|-210.10267171376|-210.10267171376||-210.10267171376|-210.10267171376|-211.30297840428|-212.47535344279|-212.47535344279|-212.47535344279|-212.47535344279||-216.2098365483|-220.94812439822|-220.94812439822|-220.94812439822|-221.98347016333|-222.27662574979|-228.84291661815|-229.94440626897|-229.94440626897|-231.37600893221|-235.49001348506|-239.11779401579|-239.60809832456|-245.9117776116|228.84726532181|228.84726532181|228.84726532181|228.84726532181|228.84726532181|228.84726532181|228.84726532181|228.84726532181|228.84726532181|228.84726532181|228.84726532181|224.86807725915|221.63730470879|216.19038833587|216.19038833587|216.19038833587|215.11957779202|215.11957779202|215.11957779202|214.96065182458|213.2170626127|213.2170626127|213.2170626127|213.2170626127|213.2170626127|213.2170626127|213.2170626127|213.2170626127|213.2170626127|213.2170626127|213.2170626127|213.2170626127|213.2170626127|213.2170626127|209.51730033682|208.87517509693|208.87517509693|205.0142361705|205.0142361705|204.98905778428|204.98905778428|189.36784686534|187.17315948769|181.82961493913|180.30013435619|178.7252293371|178.7252293371|174.76469217659|173.5894967818|173.5894967818|171.67666729554|167.53296098294|164.69328191084|163.29762068761|163.29762068761|163.29762068761|163.29762068761|163.29762068761|163.29762068761|163.29762068761|163.29762068761||163.29762068761|163.29762068761|163.29762068761|163.29762068761|163.29762068761|162.10846997381|159.80218740172|159.43411308683||159.43411308683|153.04346101987|-173.30855344138||-173.30855344138||-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138||-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138||-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138|-173.30855344138
10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP|3.6371694251976|3.6371694251976|3.6371694251976|3.6371694251976|3.628979532892|3.628979532892|3.628979532892|3.628979532892|3.5783106938275|-3.8039992337276|-3.8039992337276|-3.8254213431188|-3.8254213431188|-3.8254213431188|-3.8254213431188|-3.8254213431188|-3.8254213431188|-3.8254213431188|-3.8254213431188|-3.8254213431188|-3.8254213431188|-3.8254213431188|-3.8254213431188|-3.8254213431188|-3.8254213431188|-3.8254213431188|-3.8254213431188|-3.8254213431188|-3.8254213431188|-3.8254213431188|-3.8254213431188|-3.8354681574314|3.6441510137233|3.6441510137233|3.6441510137233|3.6441510137233||3.6441510137233|3.6441510137233|3.6441510137233|3.6441510137233|3.6441510137233|3.6441510137233|3.6441510137233|3.6441510137233|3.6441510137233|3.6441510137233|3.6441510137233|3.6441510137233|3.6441510137233|3.6441510137233|3.6441510137233|3.6441510137233|3.6441510137233|3.6441510137233|3.6441510137233|3.6441510137233|3.6441510137233|||3.5862790408303|3.511063012992|3.511063012992|3.511063012992|3.511063012992|3.419514467887|3.3861271833622|3.3690301814833|3.2300335079607|-3.6477386629063|-3.6477386629063|-3.6477386629063|-3.7497095968412|-3.7857884329874|-3.8160969056119|-3.8160969056119|-3.9317741700267|3.8301021978573|3.8301021978573|3.8301021978573|3.8301021978573|3.8301021978573|3.8301021978573|3.8301021978573|3.8301021978573|3.8301021978573|3.8301021978573|3.8301021978573|3.8301021978573|3.8301021978573|3.8301021978573|3.8301021978573|3.8301021978573|3.8301021978573|3.8301021978573|3.8301021978573|3.8301021978573|3.8301021978573|-4.0034765759962|-4.0034765759962|-4.0034765759962|-4.0034765759962|-4.0034765759962|-4.0271963189992|-4.0296625109682|-4.0401804946274|-4.0607560235494|-4.0780622913036|-4.0972914247152|-4.1281015639434|-4.1462239562284|-4.1758249506453|-4.1758249506453|-4.1758249506453|-4.1758249506453|-4.1758249506453|-4.1758249506453|-4.1763219020844|-4.1763219020844|-4.1763219020844||-4.1763219020844|-4.1763219020844|-4.1786911379497|-4.1835457893655|-4.2089398274207|-4.2099258587419|-4.2099258587419|-4.2324494723674|-4.2324494723674|-4.2324494723674|-4.2410551049308|-4.2532162815941|-4.2532162815941|-4.2569071882977|-4.2711815031975|-4.2711815031975|-4.2968685265613|-4.2970760261828|-4.3004199846692|-4.3004199846692|-4.3004199846692|-4.4154665055216|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538||-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4256080049538|-4.4261260165464|-4.4261260165464|-4.4261260165464|-4.4261260165464|-4.4261260165464|-4.4261260165464|-4.4949449006744|-4.4949449006744|-4.4949449006744|-4.4949449006744|||-4.4949449006744|-4.5360499956021|4.2655509288507|4.2655509288507|4.2655509288507|4.2655509288507|4.2655509288507|4.2655509288507|4.2655509288507|4.2655509288507|4.2655509288507|4.2655509288507|4.2655509288507|4.2655509288507|4.2655509288507|4.2655509288507|4.2606121230343|4.2387026807253|4.2387026807253|4.2387026807253|4.2387026807253|4.2387026807253|4.2387026807253|4.2387026807253|4.2387026807253|4.2387026807253|4.2387026807253|4.1441138873039|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.4761382621836|-4.6151537412086|-4.6312817460607|-4.6479516746065|||-4.6479516746065|-4.6479516746065|-4.6479516746065|-4.6988352406313|-4.7670390195637|-4.8261546367836|-4.8440608177397|-4.8845120705734|-4.919865705084|-4.919865705084|-4.919865705084|-4.919865705084|-4.919865705084|-4.9554065615063|-5.1375387163963|-5.1375387163963|-5.2005985811911
10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP|1.8868698656208|1.8868698656208|||1.8868698656208|1.8868698656208|1.8868698656208|1.8868698656208|1.8868698656208|1.8868698656208|1.8868698656208|1.8868698656208|1.8868698656208|1.8868698656208||1.8868698656208|1.8868698656208|1.8868698656208|1.8868698656208|1.8868698656208|1.8509664800043|1.8382961315441|1.8175512466748|-1.900748772892|-1.900748772892|-1.900748772892|-1.900748772892|-1.900748772892|-1.900748772892|-1.900748772892|-1.900748772892|-1.900748772892|-1.900748772892|-1.900748772892|-1.900748772892|-1.900748772892||-1.900748772892|-1.9135237159219|-1.9135237159219|-1.9135237159219||-1.9135237159219|-1.9135237159219|-1.9135237159219|-1.9193815664687|-1.9193815664687|-1.9193815664687|-1.9193815664687|-1.9193815664687|-1.9193815664687|-1.9193815664687|-1.9193815664687|-1.9193815664687|-1.9193815664687|-1.9193815664687|-1.9193815664687|-1.9193815664687|-1.9193815664687|-1.9193815664687|-1.9193815664687|-1.9193815664687|-1.9193815664687|-1.9193815664687|-1.9193815664687|-1.9193815664687|-1.9193815664687|-1.9193815664687|-1.9193815664687|-1.9193815664687|-1.9193815664687|-1.9211789017064|-1.9211789017064|-1.9211789017064|-1.9211789017064|-1.940754347945|-1.9436479601196|-1.9436479601196|-1.9436479601196|-1.9707199371448|-1.9903949867785|-1.9903949867785|-1.99488332659|-1.9982350154668|-1.9982350154668|-1.9982350154668|-2.0021420182453|-2.0021420182453|-2.0029355885438||-2.0143728788089|-2.0254143140262|-2.0387937450349|1.9118487959907|1.9118487959907|1.9118487959907|1.9118487959907|1.9118487959907|1.9118487959907|-2.0372173731412|-2.0372173731412|-2.0372173731412|-2.0372173731412|-2.0372173731412|-2.0372173731412|-2.0372173731412|-2.0372173731412|-2.0372173731412|-2.0372173731412|-2.0372173731412|-2.0372173731412|-2.0372173731412|-2.0372173731412|||-2.0372173731412|-2.0372173731412|-2.0372173731412|-2.0372173731412|-2.0372173731412||-2.0372173731412|-2.0372173731412|-2.0372173731412||-2.075241506639|-2.0974906225369|1.9792514061343|1.9792514061343|1.9792514061343|1.9777400953144|1.9777400953144|1.9777400953144|1.9777400953144|1.9777400953144|1.9686001122627|1.9655556900307|-2.1064632703552|-2.1064632703552|-2.1064632703552|-2.1064632703552|-2.1064632703552|-2.1064632703552|-2.1064632703552|-2.1064632703552|-2.1064632703552|-2.1064632703552|-2.1064632703552|-2.1064632703552|-2.1064632703552|-2.1064632703552|-2.1064632703552|-2.1064632703552|-2.1064632703552|-2.1064632703552|-2.1343460937272|-2.1343460937272|-2.1343460937272|-2.146495662346|-2.1594396280078|-2.1788218073081|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762||-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762||-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.180743005762|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495||-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495||-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|-2.1899566447495|1.926841738816|1.926841738816|1.926841738816|1.926841738816|1.926841738816|||1.926841738816|1.926841738816|1.926841738816|1.8870462609616|1.8444959403506|1.818884452342|1.8148715453666|1.7643017456843||1.7236685604865|1.6594344089466|1.6594344089466|1.6594344089466|1.6594344089466|1.6594344089466|1.6594344089466|1.6594344089466
10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP||||||||-22.518640433116|-22.518640433116|-22.518640433116|-22.518640433116|-22.518640433116|-22.518640433116|-22.55404558266|-22.673939176012|-22.726598787759|-22.771417936246|-22.771417936246|-23.009509509908|22.070184925946|22.070184925946|22.070184925946|22.070184925946|22.070184925946|22.070184925946|22.070184925946|22.070184925946|22.070184925946|22.070184925946|22.070184925946|21.932851220816|21.932851220816|21.932851220816|21.932851220816|21.932851220816|21.932851220816||21.932851220816|21.932851220816|21.932851220816|21.932851220816||21.932851220816|21.932851220816|21.932851220816|21.932851220816|21.932851220816|21.932851220816|21.932851220816|21.932851220816|21.932851220816|21.755946373112|21.646550021736|21.646550021736|21.646550021736|21.646550021736|21.448944129512|21.198826619834|21.174004421352|21.174004421352|21.174004421352|21.174004421352|21.174004421352|-22.894252356122|-22.894252356122|-22.894252356122|-22.979724840136|-23.125895810975|-23.125895810975|-23.275994434239|-23.469644484248|-23.469644484248|-23.469644484248|-23.469644484248|-23.469644484248|-23.469644484248|-23.469644484248|-23.469644484248|-23.469644484248|-23.469644484248|-23.469644484248|-23.49091864776|-23.49091864776|-23.570464570781|-23.617182474953||-23.674647681826|-23.691275032487|-23.770862376388|-24.037068247459|-24.224520444497|-24.307800557464|-24.417001594271|-24.421668014224|-24.426853349138||-24.590948610757|-24.745498053734|-24.833887065455||-24.88487388139|-24.943981270792|-24.943981270792|-25.071090173724||-25.087321546345|24.088284907288|24.088284907288|24.088284907288|24.088284907288|24.088284907288|24.088284907288|24.088284907288|24.088284907288|24.088284907288|24.088284907288|24.088284907288|24.088284907288|24.088284907288|24.088284907288|24.088284907288|23.798094998406|-24.787996679277|-24.787996679277|-24.787996679277|-24.787996679277|-24.787996679277|-24.853330406581|-24.931478165956|-25.112753496536|-25.147504287702|-25.444449801955|-25.452166340653|-25.588516630403|-25.806685992602|-25.935205959086|-25.984251964428|-25.984251964428|-25.984251964428|-25.984251964428|-25.984251964428|-25.984251964428|25.067903038772|25.067903038772|25.067903038772|25.067903038772|25.067903038772|25.067903038772|25.067903038772|25.067903038772|25.067903038772|25.067903038772|25.067903038772|25.067903038772|25.067903038772|25.067903038772|25.067903038772|25.067903038772|25.067903038772|-26.377036188121|-26.377036188121|-26.377036188121|-26.377036188121|-26.377036188121|-26.377036188121|-26.377036188121|-26.377036188121|-26.377036188121|-26.377036188121|-26.377036188121|-26.531427073374|-26.531427073374|-26.531427073374|-26.590651364844|-26.590651364844|-27.120168204353|-27.297408628514|-27.495566109143|-27.495566109143|-27.720074895711|-27.791748845678|-27.896387246032|-28.00788561844|-28.00788561844|-28.727703303505|-28.727703303505|-28.727703303505|-28.727703303505|-28.727703303505|-28.761337088665||-29.04870891474|-29.092853876364|-29.092853876364|-29.092853876364|-29.092853876364|-29.128171016123|-29.197599961689|-29.197599961689|-29.197599961689|-29.197599961689|-29.197599961689|-29.197599961689|-29.197599961689|-29.197599961689|-29.197599961689|-29.197599961689|-29.197599961689|-29.197599961689|-29.197599961689|-29.197599961689||-29.197599961689|-29.447655144948|-29.447655144948|-29.493565955273|-29.493565955273|-29.493565955273|-29.493565955273|-29.493565955273|-29.493565955273|-29.493565955273|-29.493565955273|-29.493565955273|-29.493565955273|-29.493565955273|-29.493565955273|-29.493565955273|-29.52137841721|-29.52137841721|||-29.922192257232|-29.922192257232|-29.922192257232|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548|28.944962638548
10565|1166358|/equities/boa-vista-servicos|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP|452.16225737666|452.16225737666|452.16225737666|452.16225737666|452.16225737666|452.16225737666|452.16225737666|452.16225737666|452.16225737666|439.40806917719|-480.45633324239|-480.45633324239|-480.45633324239|-480.45633324239|-480.45633324239|-480.45633324239|-480.45633324239|-480.45633324239|-480.45633324239||-480.45633324239|-480.45633324239|-480.45633324239|-490.56813143197|-500.23400023613|-500.23400023613||-500.23400023613|-500.23400023613|-500.23400023613|-503.99054022005|-510.40615749548|-511.14575089558|-512.92661016419|-512.92661016419|-512.92661016419|-512.92661016419|-512.92661016419|-512.92661016419|-512.92661016419|-512.92661016419||-512.92661016419|-512.92661016419|-512.92661016419|-512.92661016419|-513.34817295204|-513.34817295204|-513.34817295204|-513.34817295204|-513.34817295204|-513.34817295204|-513.34817295204|-513.34817295204|-513.34817295204|-513.34817295204|-513.34817295204|-513.34817295204|-513.34817295204|-513.34817295204|-513.34817295204|-513.34817295204|-513.34817295204|-514.26463593521|487.83090729802|487.83090729802|487.83090729802|487.83090729802|487.83090729802|487.83090729802|487.83090729802|487.83090729802|486.83639848824|-515.46652136366|-515.46652136366|-515.46652136366|-519.91001458213||-520.3369255182|-520.3369255182|-520.3369255182|-520.3369255182|-520.3369255182|-520.3369255182|-520.3369255182|-520.3369255182|-520.3369255182||-520.3369255182|-520.3369255182|-520.3369255182|-520.3369255182|-520.3369255182|-520.3369255182|-520.67437800153|-520.67437800153|-520.67437800153|-521.73265307462|-522.77056625619|-522.77056625619|-522.77056625619||-522.77056625619|-522.77056625619|-522.77056625619|-522.77056625619|-523.79785546477|-526.6976039588|-531.4417872627|-533.37736565493|-533.37736565493|-533.37736565493|-533.37736565493|-533.37736565493|-534.88040899593|-537.36433213903|-538.07303955462|-538.07303955462|-538.07303955462|-541.83670417364|-544.62164020259|-544.62164020259|-544.62164020259|-544.62164020259|-544.62164020259|-544.62164020259|-544.62164020259||-544.62164020259|-544.62164020259|-544.62164020259|-544.62164020259|-544.62164020259|-544.62164020259|-544.62164020259||-544.62164020259|-545.26976208507|-545.26976208507|-545.26976208507|-548.65252563489|-559.43613213447|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|525.06025510311|521.51139455901|513.61543026088|512.52904316544|512.52904316544|512.52904316544|512.52904316544|512.52904316544|512.52904316544|512.52904316544|512.52904316544|512.52904316544|512.52904316544|512.52904316544|512.52904316544|512.52904316544|512.52904316544|508.02951003843|506.72311597865|506.72311597865|506.72311597865|504.88639487521|504.88639487521|504.88639487521|504.88639487521|504.47376462371|502.67639225226|492.34321496996|471.18866761537|471.18866761537|471.18866761537|471.18866761537|471.18866761537|-514.23056835233|-514.23056835233|-514.23056835233|-514.23056835233|-514.23056835233|-514.23056835233|-515.09820442801|-515.09820442801|-515.09820442801|-515.09820442801|-515.09820442801||-515.09820442801|-515.09820442801|-515.09820442801|-515.09820442801|-515.09820442801|-515.09820442801|-515.09820442801|-515.09820442801||-515.09820442801|-515.09820442801|-515.09820442801||-515.09820442801||-515.09820442801|-515.09820442801|-515.09820442801|-531.81085142987|-531.81085142987|-531.81085142987|-531.81085142987||-531.81085142987|-531.81085142987|-531.81085142987|-531.81085142987|-531.81085142987|-531.81085142987|-531.81085142987|-531.81085142987|-531.81085142987|-534.12871736837||-535.67802184936|-535.67802184936|-535.67802184936|-535.67802184936|-535.67802184936|-535.67802184936
10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP|3.8772719864711|3.8772719864711|3.8772719864711||3.8772719864711|3.8772719864711|3.8772719864711|3.8772719864711|3.8772719864711|3.8772719864711|3.8772719864711|3.8772719864711|3.8772719864711|3.8571889291989|3.8571889291989|3.8571889291989|3.8571889291989|3.8571889291989|3.8571889291989|3.8571889291989|3.8571889291989|3.8571889291989|3.8571889291989|3.8571889291989|3.8571889291989|3.8571889291989|3.8571889291989|3.8007653168823|3.7474263043052|3.7474263043052|3.6154737175445|3.582748684722|3.5204922297337|3.5204922297337|3.5161023778759|3.4428914303076||||-3.858312780385|-3.858312780385|||-3.858312780385|-3.858312780385|-3.858312780385|-3.858312780385|-3.858312780385|-3.858312780385|-3.858312780385|-3.858312780385|-3.858312780385|-3.858312780385|-3.8792363744365||-3.9152626970726|-3.9931637626762|-3.9931637626762|-4.0720374620165|-4.0720374620165|-4.0720374620165|-4.0720374620165|-4.0917082402668|-4.1663791626125|-4.1663791626125|-4.1663791626125|-4.1663791626125|-4.1663791626125|-4.1663791626125|-4.2326434949404|-4.3351595114079|-4.3607525131838|-4.3607525131838|-4.474725063392|-4.7341387887228|-4.7851541726046|-4.8096156879987|-4.816747606135|-4.816747606135|-4.8472194469718||-4.8472194469718|-4.9191326605774|-4.9264456428279|-4.9264456428279|-4.9264456428279|-4.9264456428279|-4.9264456428279|-4.9264456428279|-4.9264456428279|-4.995495257244|-5.0977727676602|4.7261106207922|4.7261106207922|4.7261106207922|4.7261106207922|4.7261106207922|4.7261106207922|4.7261106207922|4.7261106207922|4.7261106207922|4.7261106207922|4.7261106207922|4.7261106207922|4.7261106207922|4.7261106207922|4.7261106207922|4.7261106207922|4.70978882814|4.70978882814|4.70978882814|4.70978882814|4.70978882814|4.70978882814|4.70978882814|4.70978882814|4.70978882814|4.70978882814|4.6853208862472|-5.1177957897508|-5.1177957897508|-5.1177957897508|-5.1177957897508|-5.1177957897508|-5.1177957897508|-5.1177957897508|-5.1177957897508|-5.1177957897508|-5.1910598518212||-5.1910598518212||-5.1910598518212|-5.1910598518212|-5.1910598518212|-5.1910598518212|-5.1910598518212|-5.1910598518212|-5.1910598518212|-5.1910598518212|-5.2745109666011|-5.354456807576|-5.4360629468079|-5.4656661692847|-5.4656661692847|-5.4656661692847|-5.4656661692847|-5.4656661692847|-5.4656661692847|-5.4656661692847|-5.4656661692847|-5.4656661692847|-5.4656661692847|-5.4656661692847|-5.4656661692847|-5.4656661692847|-5.4656661692847|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.5465876775403|-5.62192395203|-5.62192395203|-5.62192395203|-5.7814371415905|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388||5.3234834289388|5.3234834289388|5.3234834289388||5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3234834289388|5.3201033121826||5.3201033121826|5.3201033121826|5.3201033121826|5.2798809100671|5.2798809100671|5.2365340976233||5.1917045677497|5.1502274235966|5.0974747561617|5.0844166966724|5.0710185868263|4.9811993239402|4.9811993239402|4.9811993239402|||4.9811993239402|-5.4042437434588|-5.4042437434588|-5.4042437434588|-5.4042437434588||-5.4042437434588|-5.4691596958807|-5.5118529355385|-5.5118529355385|-5.5118529355385||-5.5118529355385|-5.5118529355385|-5.5118529355385|-5.5118529355385|-5.6287252412745|-5.6885835049891|-5.7001033386506|-5.7001033386506|-5.7612256563281|-5.7756492577187|-5.7756492577187|-5.8329438061837|-5.8879553471235|-5.8879553471235|-5.9019563882202|-5.9019563882202|-5.9019563882202|-5.9019563882202
10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP|136.7150376013|134.16114729544|129.76794008304|-148.97694236965|-148.97694236965|-148.97694236965|-148.97694236965|-148.97694236965|-148.97694236965|-148.97694236965|-148.97694236965|-151.71882451608|-153.52280265873|-153.52280265873|-153.52280265873|132.97370637414|132.97370637414|129.9485621293|126.74840490902|123.83156524858|120.26284552902|117.32538595564|114.38375505216|113.68194912548|113.43550055418|107.09500273504|105.3679742694|105.3679742694|105.3679742694|105.29219202202|104.6579890163|101.908628029|101.908628029|98.370525765287|98.370525765287|97.145620538758||97.145620538758|97.145620538758|97.145620538758|97.145620538758|97.145620538758|97.145620538758|94.289584479913|92.466202349778|89.862447733478|88.578893634512|88.578893634512|88.578893634512|88.578893634512|88.578893634512|88.578893634512|88.479019479075|88.479019479075|88.479019479075|88.479019479075|88.479019479075|88.479019479075|88.479019479075|88.479019479075|88.479019479075|88.479019479075|88.479019479075|88.479019479075|88.479019479075|88.479019479075|88.479019479075|87.379471174124|86.252184513811|85.814830446118|85.814830446118|85.814830446118|82.247036880777|81.330550116804|81.330550116804|81.330550116804|81.330550116804|81.330550116804|81.330550116804|81.330550116804|81.330550116804|81.330550116804||81.330550116804|81.330550116804|81.330550116804|81.330550116804|81.330550116804|81.330550116804|81.330550116804|81.330550116804|81.330550116804|81.330550116804|81.330550116804|81.330550116804|81.330550116804|81.330550116804|79.602891290397|79.602891290397|79.602891290397|79.602891290397|79.259128210269|79.259128210269|79.259128210269|79.259128210269|79.259128210269|78.751809461605|78.040900927662|77.156552347739|76.210060368201|74.109001150049|74.109001150049|74.109001150049|72.168330287842|71.993440938389|71.993440938389|71.993440938389|71.993440938389|71.993440938389|71.993440938389|71.993440938389|71.993440938389|71.993440938389|71.993440938389|71.993440938389|71.76363548794|71.76363548794|71.76363548794|71.76363548794|71.76363548794|-78.196320710748|-78.196320710748|-78.196320710748|-78.196320710748|-78.196320710748|-78.196320710748|-78.196320710748|-78.196320710748|-78.196320710748|-78.196320710748|-78.196320710748|-79.351467117302|-80.134966515427|-81.273722105709|-81.273722105709|-82.712465954586|-83.727739440914|-84.908598700625|-86.201223575916|-91.537467757692|81.54026637517|81.54026637517|81.54026637517|81.13085339293|-88.767743827847|-88.767743827847|-88.767743827847|-88.767743827847||-88.767743827847|-88.767743827847|-88.767743827847|-88.767743827847|-90.019713668854|-90.282489394579|-90.282489394579|-90.282489394579|-90.282489394579|-90.282489394579|-90.282489394579|-90.282489394579|-91.541651407252|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|||-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|-92.559498227071|82.136252829011|82.136252829011|82.136252829011|82.136252829011|82.136252829011||82.136252829011|82.136252829011|82.136252829011|82.136252829011|82.136252829011|82.136252829011|82.136252829011|82.136252829011|82.136252829011|82.136252829011|82.136252829011||82.136252829011|82.136252829011|82.136252829011|82.136252829011|81.181951148175||80.985499071702|79.442221614635|76.574694497626|74.756126102325|74.756126102325|74.756126102325|72.319774346544|72.319774346544|72.319774346544|72.319774346544|72.319774346544|72.319774346544|72.319774346544|71.851571383537|71.851571383537|||69.901747507587|-85.283675194626|-85.283675194626|-85.283675194626|-85.283675194626|-85.283675194626|72.558729523929|72.558729523929|72.558729523929|72.558729523929|72.558729523929|71.340256976322|69.919732092967|69.280258813556|69.074392607987|69.074392607987|-75.635045711869
10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP||||||||78.499777480946|78.499777480946|78.499777480946|78.499777480946|78.499777480946|78.499777480946|78.499777480946|78.499777480946|78.499777480946|78.499777480946|78.499777480946|78.499777480946|78.499777480946|77.666415608577|-84.045672100757|-84.045672100757|-84.045672100757|-84.045672100757|-84.045672100757|-84.045672100757|-84.045672100757|-84.045672100757|-84.045672100757|-84.045672100757|-84.53558494303|-84.53558494303|-84.53558494303|-84.53558494303|-84.53558494303||-84.53558494303|-84.53558494303|-85.600649428073|-85.674500738012||-85.674500738012|-85.674500738012|-85.674500738012|-85.674500738012|-85.674500738012|-86.37722745033|-86.535805650242|-86.685770316814|-86.685770316814|-86.685770316814|-86.685770316814|-86.685770316814|-86.685770316814|-86.685770316814|-86.685770316814|-86.685770316814|-86.685770316814|-86.685770316814|-86.685770316814|-86.685770316814|-86.685770316814|-86.685770316814|-86.685770316814|-86.685770316814|-86.685770316814|-86.773074569409|-87.397863853977|-88.66429274723|-89.699013935641|-89.699013935641|-89.699013935641|-89.699013935641|-90.698904712019|-92.309892344274|-92.900481700649|-92.900481700649|-97.117201804839|-101.85244729753|-104.10189738821|-104.10189738821|-104.10189738821|-104.10189738821|-104.10189738821||-104.10189738821|-104.10189738821|-104.10189738821|-104.10189738821|-104.10189738821|-104.10189738821|-104.10189738821|-104.12271320171|-104.12271320171||98.497377755157|98.497377755157|98.497377755157||98.497377755157|98.497377755157|98.497377755157|98.497377755157||98.497377755157|98.497377755157|98.497377755157|98.191530839063|97.924589401312|97.924589401312|97.924589401312|97.924589401312|97.924589401312|97.924589401312|97.924589401312|97.924589401312|97.924589401312|97.924589401312|97.924589401312|97.924589401312|97.924589401312|97.924589401312|97.924589401312|97.924589401312|97.924589401312|97.924589401312|97.249543779236|95.862903220422|95.862903220422|95.862903220422|95.862903220422|95.862903220422|95.862903220422|95.862903220422|95.862903220422|95.862903220422|95.862903220422|95.862903220422|95.862903220422|95.862903220422|95.862903220422|95.862903220422|95.862903220422|95.862903220422|94.25322427459|-101.92608193683|-101.92608193683|-101.92608193683|-101.92608193683|-101.92608193683|-101.92608193683|-101.92608193683|-101.92608193683|-101.92608193683|-101.92608193683|-101.92608193683|-101.92608193683|-101.92608193683|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-102.6891602587|-103.7212898545||93.94203926901|93.94203926901|93.94203926901|93.94203926901|93.94203926901|93.94203926901|93.94203926901|93.94203926901|93.94203926901|93.94203926901|93.94203926901|92.706221319765|92.706221319765|91.404940961294|91.404940961294|91.404940961294|91.404940961294|91.404940961294|91.404940961294|91.404940961294||91.404940961294|90.088823290327|-104.84445297641|-104.84445297641|-104.84445297641|-104.84445297641|-104.84445297641|-104.84445297641|-104.84445297641|-104.84445297641|-104.84445297641|-104.84445297641|-104.84445297641|-104.84445297641|-104.84445297641|-104.84445297641|-113.19939245032|-120.66599076376|||-129.32332307084|-130.41480341204|-133.46089268005|-137.06765853339|-138.69211521839|125.65139343521|125.65139343521|125.65139343521|125.65139343521|125.65139343521|125.65139343521|125.65139343521|125.65139343521|125.65139343521|125.65139343521|125.65139343521|125.65139343521|125.65139343521|125.65139343521|125.65139343521
10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP|-3.4156081692485||||-3.4772432678197|-3.4772432678197|-3.4772432678197|-3.4772432678197|-3.4772432678197|-3.5641592071293|-3.6623990851241|-3.833221192448|-3.8684829710058|-3.8684829710058|-4.0372034441687|3.2596254688161|3.2596254688161|3.2268059365901|3.0875622026294|3.0300691251589|3.0297142349645|3.0297142349645|3.0297142349645|3.0297142349645|3.012694937697|3.012694937697|3.012694937697|3.012694937697|3.012694937697|3.012694937697|3.012694937697|2.9463276937173|2.9336974173305|2.9174415567978|2.8632682936571|-3.1396465156384||-3.1396465156384|-3.1396465156384|-3.1396465156384|||-3.1396465156384|-3.1807182601102|-3.1826150347431|-3.1826150347431|-3.2079055231633|-3.2105502358618|-3.2105502358618|-3.2105502358618|-3.2105502358618|-3.2105502358618|-3.2105502358618|-3.2105502358618|-3.2105502358618|-3.2105502358618|-3.2105502358618|-3.2105502358618|-3.2105502358618|-3.2105502358618|-3.2105502358618|-3.2105502358618|-3.2105502358618|-3.2105502358618|-3.2105502358618|-3.2105502358618|-3.304500261009|-3.3962074975258|-3.3962074975258|-3.3962074975258|-3.4296750073175|-3.4408334278448|-3.4408334278448|-3.4995455394092|-3.4995455394092|-3.4995455394092|-3.4995455394092|-3.4995455394092|-3.5000506517956|-3.5033896629093|-3.5287663212614|3.0603900758205||3.0603900758205|3.0603900758205|3.0603900758205|3.0603900758205|3.0603900758205|3.0603900758205|3.0603900758205|3.0603900758205|3.0603900758205|3.0359960302692|3.0359960302692|3.0359960302692|3.0359960302692|2.988329011531|2.9279369914621||2.9279369914621|2.898857240663|2.898857240663||2.898857240663|2.8537302732313|2.7181855233908|2.7181855233908|2.6963171862232|2.6503524407929|2.5381693293856|2.5291350471536|2.5291350471536|2.5291350471536|2.5291350471536|2.5291350471536|2.5291350471536|2.5291350471536|2.5291350471536|2.5291350471536|2.5291350471536|2.5291350471536|2.5291350471536|2.5291350471536|2.4729278073885|2.3715865199409|2.361207214179|2.3430078727033|2.3022310581502|2.2163679695456|2.2037421173883|2.1741579050303|2.1085086922381|2.1082279576937|2.1082279576937|2.1082279576937|2.1082279576937|2.1082279576937|2.1082279576937|2.0696978187207|2.0557754145335|1.9697504690699|1.9408338524029|1.8692597522918|1.8430664687889|1.7795182896474|1.771933362916|1.771933362916|1.771933362916|1.771933362916|1.771933362916|1.771933362916|1.7482593567668|1.6350814240212|1.6350814240212|1.6350814240212|1.5584238124153|1.5232486341022|1.5017677688663|1.5017677688663|1.5017677688663|1.4820134863039|1.4820134863039|1.4820134863039|1.44557053345|1.4328561413901|1.3907483198781|1.3907483198781|1.3668492303802||1.3668492303802|1.3668492303802|1.3668492303802|-1.4194738429085|-1.4194738429085|-1.4194738429085|-1.4194738429085|-1.4410821046317|-1.4597422943472|-1.4597422943472|-1.4597422943472|-1.487971111358|-1.487971111358|-1.487971111358|-1.487971111358|-1.487971111358|-1.5066345623475|-1.5123717444188|-1.5165241710617|-1.5245977660111|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942||1.3905432230942||1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3905432230942|1.3111591743885|||-1.521277833653|-1.521277833653|-1.521277833653|-1.521277833653|-1.521277833653|-1.521277833653|-1.521277833653|-1.521277833653|-1.521277833653||-1.6159160059673|-1.6159160059673|-1.6159160059673|-1.639351180525|-1.6976124085005|-1.6999320724785|-1.6999320724785|-1.6999320724785|-1.6999320724785|-1.7310356541011|-1.7629967547152|-1.7629967547152|-1.7629967547152|-1.7629967547152|1.5595480114104|1.5595480114104|1.5595480114104|1.5595480114104|1.5595480114104|1.5595480114104|1.5378310978282
10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP|-19388.556698261|-19388.556698261||||-19388.556698261|-19388.556698261|-19388.556698261|-19388.556698261|-19388.556698261|-19388.556698261|-19666.216321346|-19666.216321346|-19666.216321346|-20004.12924594|18481.905593307|18481.905593307|18481.905593307|18481.905593307|18481.905593307|18481.905593307|18481.905593307|18481.905593307|18481.905593307|18481.905593307|18481.905593307|18481.905593307|18481.905593307|18481.905593307|18481.905593307|18354.895103674|18305.439004082|17812.17873935|17812.17873935|17812.17873935|17812.17873935|||17812.17873935|17812.17873935|17812.17873935||17812.17873935|17812.17873935|17812.17873935|17607.976377055|17261.997983624|17261.997983624|17261.997983624|17261.997983624|-19982.809514841|-19982.809514841|-19982.809514841|-19982.809514841|-19982.809514841|-19982.809514841|-20106.45501649|-20458.838907211|-20510.932119123|-20796.035687915|-21251.706319905|-21628.094222105|-21628.094222105|-21896.215802339|-21998.017558154|-22476.130620171|-22609.111876755|-22609.111876755|-23451.235418616|-23566.372687352|-23889.317815297|-23889.317815297|-23889.317815297|-23935.676015497|-23935.676015497|-23935.676015497|-24936.306683885|-25487.007426539|-25591.856989739|-25591.856989739|-25591.856989739|-25591.856989739|-25591.856989739|-25591.856989739|-25591.856989739|-25591.856989739|-25591.856989739|-25591.856989739|-25591.856989739|-25591.856989739|-26402.063321932|-26829.090520904|22030.931231929|22030.931231929|22030.931231929|22030.931231929||||22030.931231929||22030.931231929|22030.931231929|22030.931231929|22030.931231929|22030.931231929|22030.931231929|22030.931231929|22030.931231929|22030.931231929|22030.931231929|22030.931231929|22030.931231929|22030.931231929|22030.931231929|21723.256924366|20160.07380638|20160.07380638|20160.07380638|20160.07380638|18344.526451533|18335.210628638|18335.210628638|18335.210628638|18335.210628638|18335.210628638|18335.210628638|18335.210628638|18335.210628638|18335.210628638|18335.210628638|18335.210628638|18335.210628638|18335.210628638|18335.210628638||18335.210628638|18335.210628638|18335.210628638|18335.210628638|18335.210628638|18335.210628638|18335.210628638|18335.210628638|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17710.539734423|17656.15526047|17456.302790704|17456.302790704|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022||17437.424431022|17437.424431022||17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|17437.424431022|16296.02714558|16109.4746062|15291.638451333|13996.820501481|13777.578334979|13513.815187761|13513.815187761|13513.815187761|||13513.815187761||13513.815187761|13513.815187761|13513.815187761|13432.572430846|13165.080478717|12775.089420797|12148.432689774|-14420.134845387|-14420.134845387|-14420.134845387|-14420.134845387|-14420.134845387|-14420.134845387|-14420.134845387|-14420.134845387|-14420.134845387|-14420.134845387|-14420.134845387|-14420.134845387|-14420.134845387|-14517.393477897|-14517.393477897|-14517.393477897|-15065.437197663|-15155.485775182|-15766.095305757|13500.212716513|13500.212716513|13500.212716513|13500.212716513|13500.212716513|13500.212716513|13500.212716513|13500.212716513|13500.212716513|13500.212716513|13500.212716513|13500.212716513|13500.212716513|13500.212716513
10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP||||||||-57.902796189241|-58.314219174841|-59.760242976589|-60.29471263824|-60.829233008146|-60.829233008146|-60.829233008146|-60.829233008146|-62.938901553423|-62.938901553423|-62.938901553423|-62.938901553423|-62.938901553423|-62.938901553423|-62.938901553423|-63.448777765996|-63.914296420533|-63.914296420533|-63.914296420533|-63.914296420533|-63.914296420533|-63.914296420533|-63.914296420533|-63.914296420533|-63.914296420533|-63.914296420533|-63.914296420533|-64.33810624383|-65.270035573295||-65.270035573295|-65.270035573295|-66.700039568269|-66.75004248125||-67.150047455702|-67.366719734308|-68.729688975145|-68.905209802842|-69.467777838563|-69.467777838563|-69.467777838563|-70.103086275364|-70.475651840926|64.294294629442|64.294294629442|64.294294629442|64.294294629442|64.294294629442|64.294294629442|64.294294629442|64.254772912515|-70.178654264906|-70.178654264906|-70.178654264906|-70.178654264906|-70.178654264906|-70.178654264906|-70.178654264906|-71.408045239882|-71.408045239882|-71.408045239882|-71.408045239882|-71.408045239882|-71.408045239882|-71.408045239882|-71.408045239882|-71.581157732492|-72.984621737274|-74.499576910638|-75.071753987894|-75.794724823022|-75.794724823022|-75.794724823022|-75.794724823022|-75.796058028414|-75.796058028414|-75.796058028414||-75.796058028414|-75.796058028414|-75.796058028414|-75.796058028414|-75.796058028414|-75.796058028414|-75.796058028414|-76.332169783796|-76.332169783796||-78.085741745857|-78.328600498733|-78.904004199303||-80.290277906855|-80.290277906855|-80.290277906855|-80.290277906855||-80.290277906855|-80.290277906855|-80.290277906855|-80.290277906855|-80.889194537754|-81.415771539074|-81.550859300143|-81.861551686872|-81.861551686872|-82.407279991164|-83.363642400121|-84.073435132645|-84.073435132645|-84.073435132645|-84.073435132645|-84.073435132645|-84.073435132645|-84.073435132645|-84.073435132645|-84.073435132645|-84.073435132645|-84.073435132645|-84.073435132645|-84.073435132645|-84.073435132645|-84.073435132645|-84.073435132645|-84.073435132645|-85.015917853868|-85.015917853868|-85.015917853868|-85.015917853868|-85.015917853868|-85.015917853868|-85.151018650836|-87.828908425246|-88.784992290292|-88.784992290292|-88.784992290292|-88.784992290292|-88.784992290292|-89.008764536175|-89.008764536175|-89.008764536175|-89.181089459178|-89.181089459178|-89.181089459178|-89.656765048501|-91.315106963585|-91.315106963585|-91.315106963585|-91.315106963585|-91.315106963585|-91.315106963585|-91.95011817026|-92.563721445458|-92.563721445458|-93.665248000244|-94.239166563991|87.055755308785|87.055755308785|87.055755308785|87.055755308785|87.055755308785|87.055755308785|87.055755308785|87.055755308785|87.055755308785|87.055755308785|87.055755308785|85.295994698165|85.295994698165|84.274067886521|84.274067886521|84.243407999862|83.503787768537|80.048649430997|78.798502419532|77.22055951549|76.622844499497|75.686497787799|74.401665056376|-81.479425338281|-81.479425338281|-81.650582165075||-81.650582165075|-81.650582165075|-81.967310210679|-83.202569189573|-83.554091160499|-83.554091160499|-83.554091160499|-83.554091160499|-83.554091160499|-83.554091160499|-83.898990093562|-84.437766855395|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616||-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.096591889616|-85.140658841923|-91.278507111686|||-99.62056761121|-100.40618165704|-100.71242728468|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587|91.438094539587
10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP||||||||969.12890710795|969.12890710795|969.12890710795|969.12890710795|969.12890710795|969.12890710795|907.64323011995|862.35583965426|862.35583965426|851.00648850473|754.06276500525|722.8475166725|700.38612963612|683.31792181791|682.29769090879|656.66410100976|594.07122334418|588.18669548664|588.18669548664|583.3898429172|583.3898429172|583.3898429172|572.37760324134|563.24305786946|563.24305786946|563.24305786946|563.24305786946|563.24305786946|558.43673096607||546.59636774008|531.32929748897|531.08810832108|529.43123146787||528.35911539666|528.35911539666|528.35911539666|528.35911539666|528.35911539666|528.35911539666|528.35911539666|528.35911539666|524.74570013259|524.74570013259|524.74570013259|505.66188903621|499.56876559579|484.96529510643|472.57255011826|469.32608531602|469.32608531602|469.32608531602|469.32608531602|469.32608531602|431.25120590669|404.36245100744|-456.78367536174|-456.78367536174|-456.78367536174|-456.78367536174|-456.78367536174|-456.78367536174|-456.78367536174|-456.78367536174|-456.78367536174|-456.78367536174|-456.78367536174|-456.78367536174|-456.78367536174|-456.78367536174|389.62606841481|389.62606841481|389.62606841481|389.62606841481|389.62606841481|-460.77756669689|-460.77756669689||-460.77756669689|-460.77756669689|-460.77756669689|-460.77756669689|-460.77756669689|-460.77756669689|-460.77756669689|-485.61396299655|-497.84884777394||-502.13881314314|-502.13881314314|-502.13881314314||-502.13881314314|-502.13881314314|-502.13881314314|-502.13881314314||-502.13881314314|-518.34868127016|-520.24184307926|-520.24184307926|-520.24184307926|-520.24184307926|-520.24184307926|-520.24184307926|-520.24184307926|-520.24184307926|-520.24184307926|-520.24184307926|-520.24184307926|-520.24184307926|-520.24184307926|-520.24184307926|-520.24184307926|-520.24184307926|-520.24184307926|-520.24184307926|-520.24184307926|-520.24184307926|-524.83448982066|-524.83448982066|-524.83448982066|-532.09387757851|454.44769879491|454.44769879491|454.44769879491|427.16410977213|387.1267886357|364.52976515077|356.47751683419|353.05835203799|349.36573426653|349.36573426653|349.36573426653|349.36573426653|349.36573426653|349.36573426653|349.36573426653|349.36573426653|349.36573426653|349.36573426653|349.36573426653|333.87859362948|325.86510403275|311.51557480487|311.51557480487|311.51557480487|311.36856387027|311.36856387027|311.36856387027|311.36856387027|311.36856387027|311.36856387027|311.36856387027|311.36856387027|311.36856387027|311.36856387027|311.36856387027|311.36856387027|311.36856387027|311.36856387027|311.36856387027|311.36856387027|310.52062652253|302.77291835836|286.41435373151|277.1888365435|277.1888365435|277.1888365435|277.1888365435|277.1888365435|277.1888365435|276.32092949278|274.7454772142|253.10608579355|-294.7611991858|-294.7611991858|-294.7611991858|-316.67911020644|266.22715898653|266.22715898653|266.22715898653||266.22715898653|266.22715898653|266.22715898653|266.22715898653|266.22715898653|266.22715898653|266.22715898653|266.22715898653|266.22715898653|266.22715898653|266.22715898653|253.08573220725|250.67859134139|244.05954593488|231.31027326623|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216||-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-282.26328832216|-305.45920924684|-330.67689916315|||-352.41592489278|-352.41592489278|-364.96213876976|-382.71143950382|-382.71143950382|-382.71143950382|-382.71143950382|-382.71143950382|-382.71143950382|-382.71143950382|-382.71143950382|-382.71143950382|-382.71143950382|-382.71143950382|-382.71143950382|-389.60054259731|-389.60054259731|-426.31831207525|-426.31831207525|-426.31831207525
10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP|12.039378921897|12.039378921897|12.039378921897|||12.039378921897|12.039378921897|12.039378921897|11.888753829964|11.668059758089|11.290622264965|11.289580273213|11.255345691357|11.255345691357|10.6176061775|10.558450714936|10.478519871635|10.478519871635|10.477799153772|9.5047776174185|9.2486416975257|-10.916157794978|-10.916157794978|-10.916157794978|-10.916157794978|-10.916157794978|-10.916157794978|-10.916157794978|-11.096178852149|-11.096178852149|-11.096178852149|-11.096178852149|-11.096178852149|-11.096178852149|-11.096178852149|-11.096178852149|||-11.096178852149|-11.096178852149|-11.096178852149|||-11.201865658305|-11.276517162877|-11.335284032378|-11.432578234709|-11.639329862635|-12.023189597705|-12.624900823808|-13.278994852264|-13.278994852264|-13.278994852264|-13.761660847354|11.818613559065|11.818613559065|11.818613559065|11.230126520062|10.762362051964|10.281513797972|10.232793079188|9.9531034743018|9.7534486756531|9.2671650235088|9.0498346250643|9.0498346250643||9.0498346250643|9.0498346250643|9.0498346250643|8.9301300726623|8.9301300726623|8.9301300726623|8.7540336938136|8.2527275210046|8.2527275210046|8.2527275210046|8.2274752861287|7.7199720548287|7.366080461464|-8.5402872556637|-8.5402872556637|-8.5402872556637|-8.5402872556637|-8.5402872556637|-8.5402872556637|-8.5402872556637|-8.5402872556637|-8.5402872556637|-8.5958747857357|-8.6420831673173|-8.8662036252052|-8.8746705929472|-8.9263007287663|-9.086445186368|-9.1943835658402|-9.2947941261273|-9.2947941261273|-9.7158824556118|8.1023439464261|8.1023439464261|8.1023439464261|8.1023439464261|8.1023439464261|8.1023439464261|8.03631565544|8.03631565544|8.03631565544|8.03631565544|8.03631565544|8.03631565544|7.795906305015|7.7632294227678|7.7002550286274|7.5525371726919|7.5525371726919|7.388930446193|7.2610337273781|7.0400942558702|7.0400942558702|7.0400942558702|6.4851047721899|6.4197553022758|6.4197553022758|6.4197553022758|6.4197553022758|6.4197553022758|6.4197553022758|6.4197553022758|6.4197553022758|6.4197553022758|6.4197553022758|6.4197553022758|6.4197553022758|6.4197553022758|6.4197553022758|6.4197553022758|6.4197553022758|6.4197553022758|6.3124754438744|6.3124754438744|-7.1387422265192|-7.1387422265192|-7.1387422265192|-7.1387422265192|-7.1387422265192|-7.1387422265192|-7.1387422265192|-7.1387422265192|-7.1387422265192|-7.1387422265192|-7.1387422265192|-7.1387422265192|-7.2413802347338|-7.3609779633588|-7.5312800334242|-7.5312800334242|-7.5312800334242|-7.6014221163091|-7.6254688602351|-7.7415005524167|-7.7415005524167|-7.7415005524167|-7.9627786035017|-8.1430872937789|-8.2674313375313|-8.2674313375313|-8.2674313375313|-8.5427016228392|-8.6407796508685|-9.0043860670188|7.3747259799487|7.3747259799487|7.1995627911502|7.1995627911502|7.1995627911502||7.1784024273482|6.9954476395279|6.7810526731975|6.5756138566872|6.4540154673149|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.1426962143506|6.140413528488|6.140413528488|6.140413528488|6.119402110394||6.119402110394|6.119402110394|6.0795576702843|5.9262112391536|5.6224479159321|5.4966085443458|5.0962317265362|||4.8785911972093|4.7773232388019|4.7307692574276|4.7307692574276|4.6484498738678|4.6484498738678|4.6484498738678|4.6484498738678|4.6484498738678|4.6484498738678|4.6484498738678|4.4205000929735|4.2557872800922|4.2557872800922|4.2557872800922|4.2557872800922|4.1075414583523|3.9602976813531|3.9602976813531|3.8975532335944|3.5723108959961|3.5723108959961|3.5723108959961|3.5723108959961|3.3064563752068|-4.0919797156131|-4.0919797156131|-4.0919797156131|-4.0919797156131|-4.0919797156131|-4.0919797156131
10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP||-6.247956711494|-6.4068962539159|-6.4649396341184|-6.4649396341184|-6.4892662544095|-6.5107403352353|-6.5738646575076||-6.5738646575076|-6.6190427816776|-6.6190427816776|-6.7129363259637|-6.8276171674996|-6.8276171674996|-6.8276171674996|-6.8276171674996|6.4731616778574|6.4731616778574|6.4731616778574|6.4731616778574|6.4731616778574|6.4731616778574|6.4731616778574|6.4731616778574|6.4549574634987|6.3989528838747|6.3970031411507|6.3468584425571|6.3468584425571|6.3468584425571|6.3468584425571|6.3468584425571|6.3468584425571|6.3468584425571|6.3468584425571||6.3079538220964|6.2703186064261|6.2703186064261|6.2703186064261|6.2703186064261|6.2703186064261|6.2010656486651|6.2010656486651|6.2010656486651||6.2010656486651|6.2010656486651|6.2010656486651|6.2010656486651|6.2010656486651|6.2010656486651|6.2010656486651|6.2010656486651|6.2010656486651|6.2010656486651|6.2010656486651|6.2010656486651|6.2010656486651|6.2010656486651|6.2010656486651|6.2010656486651|6.2010656486651|6.2010656486651|6.2010656486651|6.2010656486651|6.1786286975169|-6.5224019674902|-6.5224019674902|-6.5224019674902|-6.5832797585202|-6.6489774715318|-6.7043085110865|-6.7068981873417|-6.7393314824529|-6.7496374195529|-6.7496374195529|-6.7584858807935|-6.7743732833216|-6.8552480961823|-6.8961089480744|-6.923454323171|-6.9504169370303|-6.9504169370303|-6.9504169370303|-6.9504169370303|-6.9504169370303|-6.9504169370303|-7.0044633708143|6.406269579276|6.406269579276|6.406269579276|6.406269579276|6.406269579276|6.406269579276|6.406269579276|6.406269579276|6.406269579276|6.406269579276|6.406269579276|6.406269579276|6.406269579276|6.3687993212371|6.3653166014096|6.3653166014096|6.3653166014096|6.3653166014096|6.3653166014096|6.1637409424017|6.1637409424017|6.1637409424017|6.1637409424017|5.9972677733313|5.9665750161157|5.9543138329956|5.9543138329956|5.9543138329956|5.9543138329956|5.9543138329956|5.9543138329956|5.8849043917626|5.8820768790016|5.8820768790016|5.8820768790016|5.8820768790016|5.8724899823643|5.8724899823643|5.8724899823643|5.8724899823643|5.8622668115273|5.7375742426597|5.7172494454608|5.5997770940182|5.5504379008237|5.5504379008237|5.5504379008237|5.5504379008237|5.5504379008237|5.5504379008237|5.5504379008237|5.4357087848389|5.4096209470656|5.3790233603481|5.3651370727754|5.3499300704772|5.3006722049714|5.3006722049714|5.3006722049714|5.3006722049714|5.3006722049714|5.3006722049714|5.3006722049714|5.3006722049714|5.26085788197|5.2240644978889|5.1116829235695|5.0163141973971|4.9146271290778|4.9098635318542|4.8974907879347|4.8974907879347|4.8974907879347|4.8754909054234|4.8754909054234|4.8754909054234|4.8089474793706|4.8089474793706|4.8089474793706|4.8089474793706|4.8089474793706|-5.1961735287371|-5.1961735287371|-5.1961735287371|-5.1961735287371|-5.1961735287371|-5.1961735287371|-5.1961735287371|-5.1961735287371|-5.1961735287371|-5.1961735287371|4.8735617650431|4.8735617650431|4.8735617650431||||4.8735617650431|4.8735617650431|4.8735617650431|4.8735617650431|4.8735617650431|4.8735617650431|4.8735617650431|4.8735617650431|4.8735617650431|4.8735617650431|4.8735617650431|4.8735617650431|4.7600683120535|4.4939648738224|4.4441278103014|4.4092119034275|4.4092119034275|4.4092119034275|4.4092119034275|4.3911245990842|4.3872493029799|4.3856104216274|4.3756226258472|4.3624696684099|4.3430218908762|4.3407462938599|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537||||||4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3350992100537|4.3318322650922|4.3198693055061|4.1942330679803|-4.4159825822557|-4.4159825822557|-4.4159825822557|-4.424314050856|-4.4605156105787|-4.4705728868677|-4.5173062488417
10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP|-675.74043026057|-689.66992929343|-699.18603322642|-708.99281605236|-709.65590740302|-710.81535514204|-710.81535514204|-710.81535514204|-710.81535514204|-710.81535514204|-710.81535514204|-710.81535514204|-710.81535514204|-710.81535514204|-710.81535514204|-710.81535514204|-710.81535514204|-710.81535514204|-710.81535514204||-735.51983158686|-748.02202101524|-748.02202101524|-748.02202101524|-748.02202101524|-748.02202101524||-748.02202101524|-748.02202101524|-748.02202101524|-748.02202101524|-748.02202101524|-748.02202101524|-748.02202101524|-748.02202101524|-748.02202101524|-748.02202101524|-748.02202101524|-748.02202101524|-748.02202101524|-748.02202101524||-748.02202101524|-748.02202101524|-748.02202101524|-748.02202101524|-748.02202101524|-754.01891359549|-756.38209230879|-756.46580401864|-756.46580401864|-756.46580401864|-758.34758941586|-758.34758941586|-773.50010545447|-773.865209866|-773.865209866|-773.865209866|-781.65028626846|-781.65028626846|-781.65028626846|-781.65028626846|-781.65028626846|-781.65028626846|-781.65028626846|-781.65028626846|-781.65028626846|-781.65028626846|-781.65028626846|-781.65028626846|-781.65028626846|-784.19507352706|-784.19507352706|-784.19507352706|-791.82228493024|-793.06642770027|-797.84882279739||-809.00424280548|-814.1185922665|-825.27622583648|-833.54930581974|-833.54930581974|-833.54930581974|-833.54930581974|-833.54930581974|-844.54923004494||-849.68266730085|-849.68266730085|-860.5529595986|-874.58661499454|-883.11848280643|816.61982089257|816.61982089257|-860.23445356676|-860.23445356676|-860.23445356676|-860.23445356676|-860.23445356676|-860.23445356676||-860.23445356676|-860.23445356676|-860.23445356676|-860.23445356676|-860.23445356676|-860.23445356676|-860.23445356676|-860.23445356676|-860.23445356676|-860.23445356676|-860.23445356676|-860.23445356676|-860.23445356676|-860.23445356676|-860.23445356676|-860.23445356676|-860.23445356676|-860.23445356676|-860.23445356676|-860.23445356676|-860.23445356676|-860.23445356676|-860.23445356676|-860.23445356676|-864.55773500148||-874.84194134279|-881.52466957503|-881.52466957503|-881.52466957503|-881.52466957503|-881.52466957503|-881.52466957503||-881.52466957503|-885.49881577445|-885.49881577445|-885.49881577445|-885.49881577445|-885.49881577445|-885.49881577445|-885.49881577445|-885.49881577445|-889.45980479931|-897.98035629828|-908.75593787916|-913.92325752849|-916.38418249151|-920.15742973775|-930.58880132536|-934.82646151494|-944.43494977897|-956.88054858254|874.56192096825|874.56192096825|874.56192096825|874.56192096825|870.91326315266|869.8553516055|-938.1327564623|-938.1327564623|-938.1327564623|-938.1327564623|-938.1327564623|-938.1327564623|-938.1327564623|-938.1327564623|-938.1327564623|-938.1327564623|-938.1327564623|-938.1327564623|-938.1327564623|-938.1327564623|-941.64168233073|-941.64168233073|-950.18799325267|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412||877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|877.85961163412|876.40513624495||804.80570151348|787.10909448221|780.11331465635||780.11331465635||780.11331465635|780.11331465635|780.11331465635|780.11331465635|780.11331465635|780.11331465635|780.11331465635||780.11331465635|780.11331465635|780.11331465635|780.11331465635|780.11331465635|768.12033741114|751.72009335643|751.72009335643|751.72009335643|751.72009335643||751.72009335643|751.72009335643|751.72009335643|751.72009335643|751.72009335643|751.72009335643
10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP||||||||-27.871318147595|-27.934402008083|-27.934402008083|-27.934402008083|-27.934402008083|-27.934402008083|-27.934402008083|-27.934402008083|-28.474336539403|-28.768707287196|-29.187452859221|-29.461058160263|27.588682960623|27.588682960623|27.588682960623|27.588682960623|27.588682960623|27.588682960623|-28.360545650253|-28.360545650253|-28.360545650253|-28.360545650253|-28.360545650253|-28.360545650253|-28.360545650253|-28.360545650253|-28.372828500281|-28.678143413873|-29.0257140354||-29.117460378417|-29.29717788035|-29.348059740262|-29.348059740262||-29.595066589997|-29.747296380649|-29.986723140612|-29.986723140612|-29.986723140612|-30.351915575547|28.014256554887|28.014256554887|28.014256554887|28.014256554887|28.014256554887|-29.026143822174|-29.026143822174|-29.026143822174|-29.026143822174|-29.026143822174|-29.026143822174|-29.026143822174|-29.026143822174|-29.026143822174|-29.026143822174|-29.026143822174|-29.026143822174|-29.026143822174|-29.026143822174|-29.026143822174|-29.026143822174|-29.026143822174|-29.026143822174|-29.026143822174|-29.026143822174|-29.026143822174|-29.026143822174|-29.026143822174|-29.026143822174|-29.026143822174|-29.026143822174|-29.026143822174|-29.434603992547|-29.482536994191|-29.482536994191|-29.579503987305|-29.579503987305||-29.579503987305|-29.579503987305|-29.579503987305|-29.579503987305|-29.579503987305|-29.579503987305|-29.579503987305|-29.579503987305|-29.579503987305||-30.108708307219|-30.108708307219|-30.108708307219||-30.108708307219|-30.504121697691|-30.68410055523|-30.68410055523||-30.990666626613|-31.276440312736|-31.276440312736|-31.884933553661|-32.144370911877|-32.596524104323|30.00404299262|30.00404299262|30.00404299262|30.00404299262|30.00404299262|30.00404299262|30.00404299262|30.00404299262|30.00404299262|30.00404299262|30.00404299262|30.00404299262|30.00404299262|29.454492235215|28.593879540797|28.398165193147|28.398165193147|28.398165193147|28.398165193147|28.398165193147|28.398165193147|28.398165193147|28.398165193147|28.398165193147|28.398165193147|28.398165193147|28.398165193147|28.398165193147|28.398165193147|28.398165193147|28.398165193147|28.398165193147|28.398165193147|28.398165193147|28.398165193147|28.398165193147|28.398165193147|28.398165193147|28.398165193147|28.398165193147|28.398165193147|27.789628098349|27.263475071435|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-29.292985342327|-30.356094888386|-30.812327547799|-31.19064132701|-31.19064132701|-31.19064132701|-31.464601855925|-32.013446548969|-32.926051381993|-32.947594988699|-32.947594988699|-32.994549711937|-33.227276970274|-33.29975231635|-33.338613917954|29.849522478464||29.849522478464|29.849522478464|29.849522478464|29.849522478464|29.849522478464|28.210584299548|28.210584299548|28.210584299548|28.210584299548|28.210584299548|28.210584299548|28.210584299548|28.210584299548|28.210584299548|28.210584299548|28.036714561799|28.036714561799|28.036714561799|28.036714561799|28.036714561799||27.99724984785|27.99724984785|27.99724984785|27.99724984785|27.99724984785|27.99724984785|27.99724984785|27.99724984785|27.99724984785|27.2691659466|27.268519032395|24.951131622434|-28.923875307059|-28.923875307059|-28.923875307059|-28.923875307059|-30.757083335425|-33.102315071452|||-34.490820741492|-34.490820741492|-34.775910748197|-36.464900322703|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.170326899168|34.170326899168
10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP|-2.1445955182126|-2.1445955182126|||-2.1445955182126|-2.1462172562337|-2.1774636037323|-2.1807760400279|-2.1807760400279|-2.1807760400279|-2.1807760400279|-2.2158622523925|-2.2631802581837|-2.2912719955035||-2.2912719955035|-2.2997465917344|-2.3397183361843|2.1158938598138|2.1158938598138|2.1158938598138|2.0971042923907|2.0938941569951|2.0938941569951|2.0687712929676|2.0597458704787|2.0308287523939|2.0236985973466|-2.1842889808781|-2.1842889808781|-2.1842889808781|-2.1842889808781|-2.1842889808781|-2.2108766395921|-2.2115296212694|-2.2189218167752||-2.2204687070283|-2.2288541342851|-2.2381712756815|-2.2431797187095||-2.2431797187095|-2.2431797187095|-2.2431797187095|-2.2431797187095|-2.2431797187095|-2.2431797187095|-2.2431797187095|-2.2431797187095|-2.2431797187095|-2.2431797187095|-2.2813107879697|-2.2936786713135|-2.3213097587704|-2.3425663196908|-2.3428514096324|-2.3592792719807|-2.3619769116469|-2.3849742699804|-2.4133046654797|-2.4853385187891|-2.5087094679703|-2.5346771892828|-2.5929747485366|-2.6124002835996|-2.6124002835996|-2.6124002835996|-2.615444768562|-2.6338275153263|-2.6478180759045|-2.6478180759045|-2.6478180759045|-2.6478180759045|-2.6478180759045|-2.6478180759045|-2.6478180759045|-2.6478180759045|-2.6478180759045|-2.6478180759045|-2.6478180759045|-2.6478180759045|-2.6478180759045|-2.6478180759045|-2.6478180759045|-2.6478180759045|-2.6478180759045|-2.709797818671|-2.7437627536405||-2.7437627536405|-2.7825141595855|-2.8077936356879|-2.822769779435|2.6106379430911|2.6106379430911|2.6106379430911|2.6106379430911|2.6106379430911|2.6106379430911|2.6106379430911|2.5901532748697|2.5603744060607|2.5603744060607|2.5339770772541|2.5339770772541|2.5339770772541|2.5339770772541|2.5221967408485|2.4906132394672|2.4906132394672|2.4656813734771|2.4646459413901|||2.4559988044496|2.4559988044496|2.4559988044496|2.4559988044496|2.4559988044496||2.4559988044496|2.4559988044496|2.4559988044496||2.4559988044496|2.4559988044496|2.4559988044496|2.4559988044496|2.4559988044496|2.4559988044496|2.4559988044496|2.4375910683909|2.4375910683909|2.3923233001805|2.3639963391845|2.3639963391845|2.3639963391845|2.3527737727237|2.3243980387385|2.3243980387385|2.3243980387385|2.3243980387385|2.3243980387385|2.2770887252727|2.2770887252727|2.2770887252727|2.2770887252727|2.2770887252727|2.2770887252727|2.2378873026713|2.2378873026713|2.2338160122568|2.2338160122568|2.2338160122568|2.2338160122568|2.2338160122568|2.2338160122568|2.2338160122568|2.2338160122568|2.2338160122568|2.2338160122568|2.2277130602855|2.2277130602855|2.2277130602855|2.2277130602855|2.2119033865419|2.1515592261914|2.1000659117835|2.069517640023||1.9716863408669|1.9241011140054|1.9241011140054|1.9241011140054|1.9241011140054|1.9241011140054|1.9241011140054|1.9241011140054|1.9241011140054|1.9241011140054|1.9241011140054|1.8367789450956|1.7647543818501|1.7595732632423|1.7595732632423|-2.0335757903895|-2.0335757903895|-2.0335757903895||-2.0587972135996|-2.0587972135996|-2.0634533168916|-2.0634533168916|-2.0949480866993|-2.1041001451903|-2.1848898345556|-2.2354660425281|2.0235575067291|2.0235575067291|2.0235575067291|2.0235575067291|1.9950638995445|1.9772932116496||1.9075479313519|1.8911644402241|1.7857383029434|1.7819314286414|1.7765903986497|-1.9766298009077||-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-1.9766298009077|-2.0297899269664|-2.0297899269664|1.8715221170424|1.8715221170424|1.8715221170424|||1.8715221170424|1.8715221170424|1.8715221170424|1.8715221170424|1.8244690501953|1.8166322668686|1.8029247346073|-2.0486667661256||-2.0486667661256|-2.0486667661256|-2.0486667661256|-2.0486667661256|-2.0486667661256|-2.0486667661256|-2.0486667661256|-2.0486667661256
10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP|-2.6616042381968|2.4422788518628|2.4422788518628|2.4422788518628|2.4422788518628|2.4422788518628|2.4422788518628|2.4422788518628|2.4422788518628|2.4422788518628|2.4422788518628|2.4422788518628|2.4422788518628|2.4422788518628|2.4422788518628|2.4422788518628|2.4422788518628|2.4422788518628|2.4260875536292|2.4192083492642|2.3902038087189|2.3096708577805|2.2676063954756|2.2508960631076|2.2421622305649|2.2054025894555|2.0691972580389|2.0352470043452|2.0346321136313|2.0346321136313|2.0211014883412|2.0211014883412||2.0211014883412|2.0211014883412||||2.0211014883412|2.0211014883412|2.0211014883412|2.0211014883412|2.0211014883412|2.0211014883412|2.0211014883412|1.9485015887566|1.897251912651|1.897251912651|1.897251912651|1.897251912651|1.897251912651|1.897251912651|1.8857798010084|1.855669525667|1.855669525667|1.832577219058|1.8323680692849|1.8323680692849|1.8323680692849|1.8323680692849|1.8323680692849|1.8323680692849|1.8323680692849|1.8323680692849|1.8323680692849|1.8323680692849|1.8323680692849|1.8155669748135|-1.9776089665742|-1.9776089665742|-1.9847044279676|-1.9951437303867|-2.0082708673837|-2.0206065395543|-2.0253167104659|-2.0253167104659|-2.0270463440084|-2.0405237380293||-2.0507763429512|-2.0583625815565|-2.0608981677241|-2.0608981677241|-2.0608981677241|-2.0608981677241|-2.0608981677241|-2.0608981677241|-2.0608981677241|-2.0608981677241|-2.0608981677241|-2.0608981677241|-2.0608981677241|-2.0608981677241|-2.0664423978271|-2.0980471279821|-2.1358329421455|-2.1358329421455|-2.1749028361376|-2.1749028361376|-2.1749028361376|-2.1749028361376|-2.1749028361376|-2.1749028361376|-2.1749028361376|-2.1772093577833|-2.1772093577833|-2.1772093577833|-2.1772093577833|-2.1995238678508|-2.1995238678508|-2.2320542221658|-2.2669214943374|2.1135051011685|2.1135051011685|2.1135051011685|2.1135051011685|2.1135051011685|2.1135051011685|2.1135051011685|2.1135051011685|2.1135051011685|2.1135051011685|2.1135051011685|2.1135051011685|2.1135051011685|2.1135051011685|2.1135051011685|2.1135051011685|2.1135051011685|2.1135051011685|2.1135051011685|2.1135051011685|2.1135051011685|2.1135051011685|2.0805278353784|2.0805278353784|2.0575864770781|2.0484294338106|2.0311167028066|2.0311167028066|1.9960740171668|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1476121111873|-2.1530134726633|-2.1854316580152|-2.2074241094959|-2.2408602031483|-2.2571223877551|-2.292691551169|-2.335712961047|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917||-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3357278834917|-2.3786698194717|-2.3916452374725|-2.3916452374725|-2.3916452374725|-2.3916452374725|-2.3916452374725|-2.3916452374725|-2.3916452374725||-2.3916452374725|-2.3916452374725|-2.3916452374725|-2.3916452374725|-2.4321891959805||-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4383616884488|-2.4924019265989|-2.577724549606|-2.577724549606|-2.608360658569|-2.6108452197389|-2.6296334792592|-2.6913428493581|-2.7302070586576|-2.7302070586576|-2.7530080310386|-2.7808977091623|-2.8342474262265|2.5097279758915|2.5097279758915|2.5097279758915|2.5097279758915|2.5097279758915|2.5097279758915|2.5097279758915|2.5097279758915|2.5097279758915|2.5097279758915
10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP|-6.9395374976411||||-6.9582562459858|-6.9582562459858|-7.0202846276927|-7.0703799888358|-7.0703799888358|-7.0703799888358|-7.0703799888358|-7.246533147148|-7.3092979698729|-7.3092979698729|-7.3092979698729|6.3116716499629|6.3116716499629|6.3116716499629|6.3116716499629|6.3116716499629|6.3116716499629|6.3116716499629|6.3116716499629|6.3116716499629|6.3116716499629|6.3116716499629|6.3116716499629|6.2490794521242|6.2323105447457|5.9897896838371|5.7914329184629|5.7215920701665|5.6534356557707|5.6215953256664|5.4862872295795|5.4862872295795||5.4862872295795|5.4862872295795|5.4862872295795|||5.4192079099481|5.268008844992|5.2664257031068|5.2664257031068|5.2664257031068|5.2664257031068|5.2664257031068|5.2664257031068|5.1365841739028|-5.9845486510194|-5.9845486510194|-5.9845486510194|-5.9845486510194|-5.9845486510194|-5.9845486510194|-5.9845486510194|-5.9845486510194|-6.0339428173609|-6.0654556894176|-6.0654556894176|-6.0654556894176|-6.0654556894176|-6.0654556894176|-6.2121728420117|-6.3840809398071|-6.4729375266377|-6.4729375266377|-6.4729375266377|-6.4729375266377|-6.4872909617246|-6.4872909617246|-6.4872909617246|-6.4872909617246|-6.4872909617246|-6.5217888130383|-6.5217888130383|-6.5217888130383|-6.5217888130383|-6.5217888130383|-6.5217888130383||-6.7180987479109|-6.8018502867539|-6.8018502867539|-6.8592782458022|-6.9564201788057|-7.0810885329814|-7.0810885329814|-7.0810885329814|-7.0810885329814|-7.0810885329814|-7.0810885329814|-7.0810885329814|-7.2561627030112|-7.2561627030112|-7.2561627030112||-7.2561627030112|-7.2561627030112|-7.2561627030112||-7.2561627030112|-7.2561627030112|-7.2561627030112|-7.4290693998047|-7.4922992388085|-7.7719993767557|-7.7761104567644|-7.8584560270439|-8.0149511623526|-8.2377236737305|-8.3724707115021|-8.516365653738|-8.516365653738|-8.516365653738|-8.6717502175176|-8.6717502175176|-8.6717502175176|-8.6717502175176|-8.6717502175176|-8.6717502175176|-8.6717502175176|-8.6717502175176|-8.6717502175176|-8.7613893149522|-9.1776547827353|7.8426311783248|7.8426311783248|7.8426311783248|7.8426311783248|7.8426311783248|7.8426311783248|7.8426311783248|7.8426311783248|7.8426311783248|7.8426311783248|7.8426311783248|7.8426311783248|7.8426311783248|7.8426311783248|7.8426311783248|7.730815397319|7.730815397319|7.730815397319|7.730815397319|7.730815397319|7.4414608595733|7.2686557208025|7.2686557208025|7.1679504618075|7.1417421947164|7.1417421947164|7.1417421947164|7.0869360113853|6.7454845535218|6.5649829029441|6.4627586337593|6.1725095082948|6.0621106832642|6.0621106832642|6.0468522205266|6.0468522205266|6.0468522205266|6.0468522205266|5.8426134734588|5.6951263380533||5.4918069257212|5.3540392220166|5.3540392220166|5.3540392220166|5.3540392220166|5.3540392220166|5.3540392220166|5.3540392220166|5.3540392220166|5.3540392220166|5.3540392220166|5.2919000181331|5.2919000181331|5.0576667292001|4.8807407996259|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8701589284794|4.8268431489619|4.6198257412019||4.5486954015165||4.4978896129868|4.4978896129868|4.4978896129868|4.4978896129868|4.4226551308391|-5.4578976913149|-5.4578976913149|||-5.4578976913149|-5.4578976913149|-5.4578976913149|-5.4578976913149|-5.4578976913149|-5.4578976913149|-5.4578976913149|4.3799927082717|4.3799927082717||4.3799927082717|4.3799927082717|4.3799927082717|4.3799927082717|4.3799927082717|4.3799927082717|4.3799927082717|4.3799927082717|4.3799927082717|4.3799927082717|4.3799927082717|4.2872140238748|4.0207935251645|3.9131976914139|3.9131976914139|3.9131976914139|3.9131976914139|3.9131976914139|3.9131976914139|3.834108810925|3.6040097401136
10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP|7.2422208825269|7.2422208825269|7.2422208825269|7.1329578527423|7.1329578527423|7.1329578527423|6.8845193306781|-7.5828311359942|-7.5828311359942|-7.5828311359942|-7.5828311359942|-7.5828311359942|-7.5828311359942|-7.5914790007869|-7.5988656782883|-7.6570730500506|-7.6720656471839|-7.6720656471839|-7.766739403472|-7.7669970355601|-7.7669970355601|-7.7669970355601|-7.7669970355601|-7.7669970355601|7.382687759835|7.382687759835|7.382687759835|7.382687759835|7.382687759835|7.382687759835|7.382687759835|7.382687759835|7.382687759835||7.382687759835|7.382687759835||7.3490974113218|7.2743534045745|7.2743534045745||||7.2743534045745|7.2743534045745|7.2743534045745|7.2743534045745|7.2743534045745|7.2743534045745|7.2743534045745|7.107059368086|6.9978439637821|6.9748686827752|6.9748686827752|6.9606725299106|6.9606725299106|6.9606725299106|6.9606725299106|6.9606725299106|6.9051916426802|6.7468794525094|6.6254215969451|6.5955325763194|6.5955325763194|6.5955325763194|6.5955325763194|6.5955325763194|6.5955325763194|6.5955325763194|6.5955325763194|6.5955325763194|6.5955325763194|6.5955325763194|6.5955325763194|6.5955325763194|6.5955325763194|6.5955325763194|6.5955325763194|6.5955325763194|6.5955325763194|6.5955325763194|6.5955325763194|6.5955325763194||6.4739248930048|6.439360850236|6.313178876132|-6.7454175470239|-6.7454175470239|-6.7454175470239|-6.7454175470239|-6.8426861760756|-6.8502070371465|-6.8574522274684|-6.889152765758|-6.889152765758|-6.889152765758|-6.9006206553747|-6.9006206553747|-6.9206896933769|-7.002005229358|-7.002005229358|-7.002005229358|-7.002005229358|-7.0266725067343|-7.2024139037889|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693||6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.8330226948693|6.7061362057742|6.5257071157094|6.2463411114608|6.025379209827|5.798986747322|5.798986747322|5.6055408875782|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5816432061971|5.5782565512122||5.5782565512122|5.5782565512122|5.5782565512122|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505||5.5543617484505|5.5543617484505|5.5543617484505|5.5543617484505|5.5015130305218|5.4633480204396|-5.8990351804343|||-5.8990351804343|-5.8990351804343|-5.8990351804343|-5.8990351804343|-5.8990351804343|-5.8990351804343|-5.8990351804343|-5.8990351804343|-5.8990351804343|-6.0317057115333|-6.166339633917|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492||-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492|-6.1746975562492
10582|103082|/equities/yungtay|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP|13.870367866302|13.870367866302|13.870367866302|13.729813316533|13.729813316533|13.729813316533|13.729813316533|13.729813316533|13.729813316533|13.498681787064|13.208557742044|13.208557742044|13.208557742044|13.208557742044|13.208557742044|13.208557742044|13.208557742044|13.208557742044|13.208557742044|13.208557742044|13.208557742044|13.208557742044|13.208557742044|13.208557742044|13.208557742044|13.208557742044|13.208557742044|13.208557742044|13.208557742044|13.208557742044|13.038397569573|12.843691760766|12.843691760766||12.843691760766|12.843691760766||12.826324549502|12.715087335181|12.715087335181||||12.715087335181|12.715087335181|12.715087335181|12.567874397251|12.520390091245|12.520390091245|12.520390091245|12.509987437069|12.509987437069|12.494429786271|12.317144984742|12.300161170452|12.260178459451|12.036261837254|-12.759843950146|-12.759843950146|-12.759843950146|-12.759843950146|-12.759843950146|-12.759843950146|-12.759843950146|-12.759843950146|-12.759843950146|-12.759843950146|-12.759843950146|-12.759843950146|-12.876492955809|-12.903881261223|-12.949867934511|-12.998032933996|-12.998032933996|-12.998032933996|-12.998032933996|-13.098925253336|-13.181028097409|-13.223364054647|-13.29900530004|-13.29900530004|-13.29900530004|-13.29900530004||-13.29900530004|-13.547783567106|-13.658648121793|-13.675426096629|-13.675426096629|-13.675426096629|-13.675426096629|-13.675426096629|-13.675426096629|-13.675426096629|-13.675426096629|-13.675426096629|-13.675426096629|-13.675426096629|-13.675426096629|-13.692059740011|-13.692059740011|-13.692059740011|-13.692059740011|-13.692059740011|-13.692059740011|-13.692059740011|-13.731177630893|-13.957975245042|-14.092194822678|-14.18354996404|-14.460611541635|-14.647345657223|-14.687050734486|-14.768087476524|-14.768087476524|-14.950354627661|13.817776845514|13.817776845514|13.817776845514|13.817776845514|13.817776845514|13.817776845514|13.817776845514|13.817776845514|13.817776845514|13.817776845514|13.817776845514|13.817776845514|13.817776845514|13.780862727231|13.537625858591|13.259583867707|13.252871209955|-13.927935070202|-13.927935070202||-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-13.927935070202|-14.058816903615|-14.077224833014|-14.077224833014|-14.077224833014|-14.077224833014|-14.077224833014|-14.077224833014|-14.077224833014|-14.111361298564|-14.235957341727|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813||13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|13.017553816813|12.842837822192|12.729820211455|12.481261938259|12.481261938259||12.481261938259|12.250591713275|12.250591713275|12.250591713275|11.953990995979|-13.237654100808|-13.237654100808|||-13.237654100808|-13.237654100808|-13.237654100808|-13.237654100808|-13.237654100808|-13.237654100808|-13.237654100808|-13.237654100808|-13.237654100808|12.04919233274|12.04919233274|11.976880761778|11.93971833152|11.93971833152|11.93971833152|11.93971833152|11.93971833152||11.93971833152|11.93971833152|11.93971833152|11.93971833152|11.93971833152|11.93971833152|11.822152273582|11.822152273582|11.822152273582|11.822152273582|11.822152273582|11.822152273582|11.822152273582
10584|987128|/equities/shanghai-jin-jiang-intl-hotels|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP||||||||-11.225281091837|-11.225281091837|-11.225281091837|-11.225281091837|10.047223672428|10.047223672428|10.047223672428|10.047223672428|10.047223672428|10.047223672428|10.047223672428|10.047223672428|10.047223672428|10.047223672428|10.047223672428|10.047223672428|10.047223672428|10.047223672428|10.047223672428|10.047223672428|10.047223672428|10.047223672428|10.047223672428|10.047223672428|10.047223672428|10.047223672428|-11.31902172528|-11.31902172528|-11.31902172528||-11.31902172528|-11.31902172528|-11.31902172528|-11.31902172528||-11.31902172528|-11.31902172528|-11.31902172528|-11.31902172528|-11.31902172528|10.290380409101|10.290380409101|10.290380409101|10.290380409101|9.6309790376598|9.2371986976127|-9.8760639466444|-9.8760639466444|-9.8760639466444|-9.8760639466444|-9.8760639466444|-9.8760639466444|-9.8760639466444|-9.8760639466444|-9.8760639466444|-9.8760639466444|-9.8760639466444|-9.8760639466444|9.073026204949|9.073026204949|9.073026204949|9.073026204949|9.073026204949|9.073026204949|9.073026204949|9.073026204949|8.9078068477637|8.8421072291158|8.8421072291158|8.8110602318455|8.8110602318455|8.8110602318455|8.8110602318455|8.8110602318455|8.8110602318455|8.8110602318455|8.8110602318455|8.8110602318455||8.8110602318455|8.8110602318455|8.8110602318455|8.8110602318455|8.8110602318455|8.8110602318455|8.8110602318455||8.8110602318455||8.8110602318455|8.7279123038465|8.7279123038465||8.7279123038465|8.7279123038465|8.7279123038465|8.7279123038465||8.7279123038465|8.7279123038465|8.7279123038465|8.7279123038465|8.7279123038465|8.7279123038465|8.7279123038465|8.7279123038465|8.7279123038465|8.7279123038465|8.7279123038465|8.7279123038465|8.7279123038465|8.7279123038465|8.7279123038465|8.6604581641284|8.4483186726099|8.4483186726099|8.4483186726099|8.4483186726099|8.4483186726099|8.4392431581821|8.3858585114093|8.3858585114093|8.3858585114093|8.3858585114093|8.3858585114093|8.3858585114093|8.3858585114093|8.2737317874268|8.1838436868885|8.1838436868885|8.1838436868885|7.9176042109837|7.8423384593714|7.8388744959111|7.8388744959111|7.777083252191|7.7499726377578|-8.2021220914301|-8.2021220914301|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.2241458133694|-8.4240508825511|-8.4956738009783|-8.4956738009783|-8.4956738009783|-8.4956738009783|-8.5657485872212|-8.6142511788169|-8.6142511788169|-8.6142511788169|-8.6142511788169|-8.6142511788169|-8.6142511788169|-8.6142511788169|-8.6142511788169|-8.6875012388008||8.0970914173167|8.0970914173167|8.0970914173167|8.0970914173167|8.0970914173167|8.0970914173167|8.0970914173167|8.0812246887823|8.0812246887823|7.9096935688279|7.7657939339565|7.7657939339565|7.7657939339565|7.6136596362774|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057||-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.1272831665057|-8.5275370265133|-8.938374376417|||-9.5295468385665|-9.5295468385665|-9.5295468385665|-9.8939408257767|-10.014934322918|-10.067704860463|-10.072449516471|-10.189388830591|-10.313764871413|-10.35196130944|-10.354956183971|-10.399055082041|-10.399055082041|-10.399055082041|-10.427147180071|9.7353374950548|9.7353374950548|9.7353374950548|9.7353374950548|9.7353374950548
10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP|45606.348266761|45148.720296401||||45008.605304199|45008.605304199|44976.228115777|44889.329958566|44889.329958566|44889.329958566|44889.329958566|44889.329958566|44889.329958566|44889.329958566|44889.329958566|44889.329958566|44889.329958566|44488.144398406|43678.493776007|43554.056386719|43554.056386719|43554.056386719|43554.056386719|43554.056386719|43554.056386719|43554.056386719|43554.056386719|43554.056386719|43554.056386719|43554.056386719|43554.056386719|43554.056386719|43554.056386719|43032.284874132|42705.316526814|||-47674.609226156|-47674.609226156|-48688.454695729||-49609.394106366|-49914.429501187|-49914.429501187|-49914.429501187|-49988.255001319|-51092.505557021|-52366.672841135|-53757.414267928|-53828.826156279|-53828.826156279|-53828.826156279|-54587.584618088|-55069.7998867|-55069.7998867|-55069.7998867|-55069.7998867|-55069.7998867|-55069.7998867|-55069.7998867|-55069.7998867|-55069.7998867|-55069.7998867|-55069.7998867|-55069.7998867|-55977.555429667|-56650.061588518|-58422.290653909|-59969.211837677|55040.336590259|55040.336590259|55040.336590259|55040.336590259|55040.336590259|55040.336590259|55040.336590259|55040.336590259|55040.336590259|55040.336590259|55040.336590259|55040.336590259|55040.336590259|-57777.911894159|-57777.911894159|-57777.911894159|-57777.911894159|-57777.911894159|-57777.911894159|-57777.911894159|-57777.911894159|-57777.911894159|-57777.911894159|-57777.911894159|-58475.457660177|-59144.952955752||||-59628.018527285||-59628.018527285|-59628.018527285|-59628.018527285|-59972.79836365|-60064.220404056|-60380.416865241|-60380.416865241|-60380.416865241|-60380.416865241|-60380.416865241|-60380.416865241|-60380.416865241|-60380.416865241|-60380.416865241|-60380.416865241|-60380.416865241|-60380.416865241|-60380.416865241|-60380.416865241|-60380.416865241|-60380.416865241|-60380.416865241|-60556.018739157|-61728.909710174|-62864.086061943|-62864.086061943|-63155.661804868|-63155.661804868|-63384.068672076|-64682.298524529|-65908.109471699|-66025.677190776|-66415.084881537|-66415.084881537||-66415.084881537|-66415.084881537|-67155.649868374|-68182.497903576|-68182.497903576|-68182.497903576|-68182.497903576|-68182.497903576|-68182.497903576|-68891.664337307|63977.120706666|63977.120706666|63977.120706666|63977.120706666|63977.120706666|63977.120706666|63977.120706666|63977.120706666|63977.120706666|63977.120706666|63977.120706666|63977.120706666|63977.120706666|63977.120706666|63977.120706666|63977.120706666|61635.689674074|-68349.233695474|-68712.583101278|-68712.583101278|-68712.583101278|-68712.583101278|-68712.583101278|-68741.75900142|-69225.776052804|-69225.776052804|-69225.776052804|-69225.776052804|-69225.776052804|63043.071849716|63043.071849716|63043.071849716|63043.071849716|63043.071849716|63043.071849716|63043.071849716|61808.968721906|60915.520802118|60545.023113465||-66433.164453409|-66433.164453409||-66433.164453409|-67253.243420315|-67253.243420315|-67253.243420315|-67359.159355905|-67537.954839894|-68208.838710994|-69404.265234438|-70221.405816042|-70484.895351158|-71249.883723508|-72322.09302612|-72809.592628423|-72809.592628423|-72809.592628423|-74643.991809359|-79932.332408761|-79932.332408761|-79932.332408761|||-79932.332408761||-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|-79932.332408761|69361.072990678|69361.072990678|69361.072990678|69361.072990678|69361.072990678|69361.072990678|64751.9419638|64751.9419638|63946.602182|62540.669091111|59795.187879012|-66875.076692577|-66875.076692577|-67694.529658419|-67879.303897473|-67879.303897473|-67879.303897473|-67879.303897473|-67879.303897473|-67982.559886082|-68169.510984535|-69577.234427261|-71389.291917789|-71389.291917789
10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP||||||||-36.85903926963|-37.485043802464|-38.488937261595|-38.543266167125|-40.317517666774|34.854528209748|34.854528209748|34.854528209748|34.854528209748|34.854528209748|34.854528209748|34.854528209748|34.854528209748|34.854528209748|34.854528209748|34.152255134651|32.099727503535|-34.769751152281|-34.769751152281|-34.769751152281|-34.769751152281|-34.769751152281|-34.769751152281|-34.769751152281|-34.769751152281|-34.769751152281|-34.769751152281|-34.769751152281|-34.769751152281||-34.769751152281|-35.058057980277|-35.285947782274|-35.285947782274||-35.285947782274|-35.285947782274|-35.285947782274|-35.285947782274|-35.403830191025|-36.095921671532|-36.462135911145|-37.085973583098|-37.085973583098|-37.085973583098|-37.085973583098|-37.085973583098|-37.085973583098|-37.085973583098|-37.085973583098|-37.085973583098|-37.085973583098|-37.085973583098|-37.085973583098|-37.085973583098|-37.085973583098|-37.085973583098|-37.085973583098|-37.085973583098|32.949825201288|32.949825201288|32.949825201288|32.949825201288|32.949825201288|32.949825201288|32.949825201288|32.949825201288|32.949825201288|32.949825201288|32.949825201288|32.949825201288|32.949825201288|32.949825201288|32.949825201288|32.949825201288|32.207074642109|-35.961934255901|-35.961934255901||-35.961934255901|-35.961934255901|-35.961934255901|-35.961934255901|-35.961934255901|-35.961934255901|-35.961934255901|-36.138189556352|-36.138189556352||-37.137272060349|-37.137272060349|-38.019163376552||-38.019163376552|-38.071291241891|-38.504213423471|-38.624126322778||-39.240694134005|33.876158216052|33.876158216052|33.876158216052|33.876158216052|33.876158216052|33.876158216052|33.876158216052|33.876158216052|33.876158216052|33.876158216052|33.876158216052|33.876158216052|33.876158216052|31.926289746555|31.218098955455|30.189553292926|-34.389748651383|-34.389748651383|29.825311128743|29.825311128743|27.239234757035|26.674149857195|26.468499671786|26.119518226867|26.119518226867|26.119518226867|26.119518226867|26.119518226867|26.119518226867|26.119518226867|26.119518226867|26.119518226867|26.119518226867|26.119518226867|26.119518226867|26.119518226867|26.119518226867|26.119518226867|26.119518226867|-28.428579764691|-28.428579764691|-28.428579764691|-28.428579764691|-28.428579764691|-28.428579764691|-28.428579764691|-28.428579764691|-28.428579764691|-28.428579764691|-28.428579764691|-28.428579764691|-28.428579764691|-28.647054668321|-28.647054668321|-28.647054668321|-28.647054668321|-28.647054668321|-28.647054668321|-28.738394732888|-28.743856856077|-28.743856856077|-28.743856856077|-28.743856856077|-28.743856856077|-28.743856856077|-28.743856856077|-28.743856856077|-28.743856856077|-28.743856856077|-29.434841099546|-29.662403319049|-29.662403319049|-29.662403319049|-29.662403319049|-30.327669379632|-30.930922662981|-30.930922662981|-30.930922662981|-30.930922662981|-30.930922662981|-30.930922662981|-30.930922662981|-30.930922662981|-31.384357836255||-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455||-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-32.167162045455|-33.777402569426|-36.174891870963|||-38.033732062978|-38.033732062978|-38.033732062978|-39.868036091772|-40.167308415291|-40.167308415291|-40.167308415291|-40.167308415291|-40.167308415291|-40.167308415291|-40.167308415291|-40.167308415291|-40.167308415291|-40.167308415291|-41.008121266759|-41.197913451103|-41.958790985641|38.447131917392|38.447131917392|38.447131917392
10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP|-0.46146977979558||||-0.46146977979558|-0.46146977979558|-0.46260343278987|-0.46260343278987|-0.46260343278987|-0.46260343278987|-0.46260343278987|-0.46260343278987|-0.46260343278987|-0.46260343278987|-0.46260343278987|-0.46260343278987|-0.46260343278987|-0.46260343278987|-0.46260343278987|-0.46260343278987|-0.46260343278987|-0.46260343278987|-0.46260343278987|-0.46260343278987|-0.46260343278987|-0.46260343278987|-0.46260343278987|-0.46260343278987|-0.46260343278987|-0.46260343278987|-0.46260343278987|-0.4667815906642|-0.46907911362768|-0.46907911362768|-0.46907911362768|-0.46907911362768||-0.46907911362768|-0.47842123180098|-0.48130138515838|||-0.48505708409027|-0.49450785564797|-0.49667540244943|-0.4969369240336|-0.4969369240336|-0.4969369240336|-0.4969369240336|-0.4969369240336|-0.4969369240336|-0.4969369240336|-0.4969369240336|-0.50159658080255|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268||0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268|0.46181936196268||0.46181936196268|0.46181936196268|0.46091041555869||0.45834300589267|0.45834300589267|0.45834300589267|0.45834300589267|0.45834300589267|0.45834300589267|0.45834300589267|0.45834300589267|0.45834300589267|0.45834300589267|0.45834300589267|0.45834300589267|0.45834300589267|0.45834300589267|0.45834300589267|0.45834300589267|0.45834300589267|0.45834300589267|0.45834300589267|0.45834300589267|0.45834300589267|0.45834300589267|0.45834300589267|0.45834300589267|0.45834300589267|0.45834300589267|0.45834300589267|0.4461107713058|0.4461107713058|0.4461107713058|0.4461107713058|0.4461107713058|0.43337749056051|0.43337749056051|0.43290431934901|0.43290431934901|0.43183813810689|0.42951615865688|0.42951615865688|0.42951615865688|0.42951615865688|0.42951615865688|0.42951615865688|0.42951615865688|0.42951615865688|0.42951615865688|0.42951615865688|0.42951615865688|0.42612907252555|0.41931009084918|0.40423342189235|0.3877593483201|0.38584372850164|0.38482637208815|0.37869598084153|0.37493998765351|0.37453487546527|0.37453487546527|0.37453487546527|0.37453487546527|0.37453487546527|0.37453487546527|0.37453487546527|0.37453487546527|0.37453487546527||0.37453487546527|0.37453487546527|0.37453487546527|0.37453487546527|0.37453487546527|0.36542061429294|0.36542061429294|0.36542061429294|0.36542061429294|0.36542061429294|0.36542061429294|0.36542061429294|0.36542061429294|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36178519185861|0.36069695789287|0.36069695789287|0.36069695789287|0.36069695789287|0.36069695789287|0.36069695789287|0.35466329575324||0.33212587867339||0.32541765310322|-0.38899809451961|-0.38899809451961|-0.38899809451961|-0.38899809451961|-0.38899809451961|-0.38899809451961|||-0.38899809451961|-0.39098630992471|-0.39098630992471|-0.39098630992471|-0.39098630992471|-0.39098630992471|-0.39098630992471|-0.40109590190317|-0.40871768249036||0.38235869587591|0.38235869587591|0.38235869587591|0.38235869587591|0.38235869587591|0.38235869587591|0.38235869587591|0.38235869587591|0.38235869587591|0.38235869587591|0.38235869587591|0.38235869587591|0.38235869587591|0.37664084379349|0.37664084379349|0.37664084379349|0.37664084379349|0.37664084379349|0.37664084379349|0.36626761924861|0.35779735193913
10589|41407|/equities/aesgener|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP|-5.9664825273061||||-5.9990921422106|-5.9990921422106|-5.9990921422106|-5.9990921422106|-5.9990921422106|-5.9990921422106|-5.9990921422106|-5.9990921422106|-6.005657770486|-6.0540640379006|-6.0748662895636|-6.0748662895636|-6.0748662895636|-6.0748662895636|-6.0956674970281|-6.0956674970281|-6.0956674970281|-6.0956674970281|-6.0956674970281|-6.0956674970281|-6.0956674970281|-6.0956674970281|-6.0956674970281|-6.0956674970281|-6.0956674970281|-6.0956674970281|-6.0956674970281|-6.0956674970281|-6.0956674970281|-6.0956674970281|-6.0956674970281|-6.0956674970281||-6.0956674970281|-6.0956674970281|-6.1718530033575|||5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203|5.6605968005203||5.6605968005203|5.6605968005203|5.6605968005203|5.4990970486017|5.4990970486017|5.4990970486017|5.4013188364149|5.4013188364149|5.4013188364149|5.4013188364149|5.4013188364149|5.4013188364149|5.4013188364149|5.4013188364149|5.4003149201707||5.4003149201707|5.4003149201707|5.4003149201707||5.4003149201707|-6.0881279388306|-6.0881279388306|-6.0881279388306|-6.1409606186988|-6.1409606186988|-6.2499562334619|-6.2771735005469|-6.2879705752367|-6.4299673333692|-6.5138527038944|-6.6242807842242|-6.6593220065143|-6.6593220065143|-6.6593220065143|-6.7160283121113|-6.7160283121113|-6.7160283121113|-6.7160283121113|-6.7160283121113|-6.7160283121113|-6.7160283121113|-6.7160283121113|-6.7160283121113|-6.7160283121113|-6.7160283121113|-6.7966982029814|-6.8293860247283|-6.8293860247283|-6.8293860247283|-6.8293860247283|-6.8293860247283|-6.8293860247283|-6.8293860247283|-6.9304290138515|5.8192537568353|5.8192537568353|5.8192537568353|5.7598474399574|5.7598474399574|5.7598474399574|5.6120470249777|5.6120470249777|5.6120470249777|5.5122744467662|5.2447492443639|5.07027709077|5.0062032304919|5.0062032304919|5.0062032304919|4.988003766395|4.8388929233036|4.7256458670628|4.7256458670628|4.7256458670628|4.7256458670628|4.7256458670628|4.7256458670628|4.7256458670628|4.7256458670628|4.7256458670628|4.7256458670628|4.6575939173904|4.6575939173904|4.6575939173904||4.6023264720933|4.5375850813142|4.4000944712153|4.3556607407983|4.3544716191749|4.3544716191749|4.3544716191749|4.3544716191749|4.3544716191749|4.3544716191749|4.3544716191749|4.3544716191749|4.3544716191749|4.3544716191749|4.2566350645997|-4.6133950165616|-4.6133950165616|-4.6133950165616|-4.6133950165616|-4.6133950165616|-4.6133950165616|-4.6133950165616|-4.6133950165616|-4.6133950165616|-4.6133950165616|-4.6300985112154|-4.6300985112154|-4.6300985112154|-4.6300985112154|-4.6300985112154|-4.6300985112154|-4.6300985112154|-4.6300985112154|-4.6300985112154|-4.6300985112154|-4.6300985112154|-4.6300985112154|-4.6300985112154|-4.6300985112154|-4.6300985112154||-4.6300985112154||-4.6300985112154|-4.6300985112154|-4.6637814765404|-4.6637814765404|-4.6637814765404|-4.6637814765404|-4.6637814765404|||-4.6637814765404|-4.6637814765404|-4.6637814765404|-4.6637814765404|-4.6637814765404|-4.6637814765404|-4.6637814765404|-4.7286461200129|-4.775162202982||4.3027252951205|4.3027252951205|4.3027252951205|4.3027252951205|4.3027252951205|4.3027252951205|4.3027252951205|4.3027252951205|4.3027252951205|4.3027252951205|4.3027252951205|4.3027252951205|4.2456485860804|4.2456485860804|4.1208075192375|4.1208075192375|4.1208075192375|4.0093302141495|4.0093302141495|3.9542561251662|3.8813954148847
10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP|-3.2832108018328|-3.2832108018328|||-3.2832108018328|-3.2832108018328|-3.2832108018328|-3.2832108018328|-3.2832108018328|-3.2832108018328|-3.2832108018328|-3.3374564777402|-3.3832849673196|-3.4364278506089||-3.4515864397474|-3.4728737567738|3.1633417492345|3.1633417492345|3.1633417492345|3.1633417492345|3.1633417492345|3.1031299581519|3.1031299581519|3.1031299581519|3.1018111165355|3.0059013825865|-3.3297144077226|-3.3297144077226|-3.3297144077226|-3.3297144077226|-3.3297144077226|-3.3297144077226|-3.3297144077226|-3.3297144077226|-3.3297144077226||-3.358016016528|-3.3848847298588|-3.3848847298588|-3.3848847298588||-3.4559831253649|-3.4910924028425|-3.4928803522353|-3.4936408274031|-3.4936408274031|-3.4936408274031|-3.4936408274031|-3.4936408274031|-3.4936408274031|-3.4936408274031|-3.4936408274031|-3.4936408274031|-3.4936408274031|-3.4936408274031|-3.4936408274031|-3.4936408274031|-3.4936408274031|3.1272556724635|3.1272556724635|3.1272556724635|3.1272556724635|3.1272556724635|3.1272556724635|3.1272556724635|3.1272556724635|3.1272556724635|3.1272556724635|3.1272556724635|3.1272556724635|3.1272556724635|3.1272556724635|3.1272556724635|3.119753026697|3.119753026697|3.119753026697|3.119753026697|3.119753026697|3.119753026697|3.119753026697|3.1091699994636|3.0925375994767|3.0925375994767|3.0925375994767|3.0805178361127|3.0805178361127|3.0805178361127|3.0619985284169||3.0619985284169|3.0619985284169|3.0619985284169|3.0619985284169|3.0530228852441|3.0530228852441|3.0429119022689|3.0429119022689|3.0429119022689|2.9276798733961|2.9046442915876|2.8173824736232|2.6209805220095|2.5427561435134|2.5331558147368|2.5331558147368|2.5301731735796|2.5113034679194|2.4595602951805|2.4595602951805|2.4595602951805|2.4595602951805|2.4595602951805|||2.4576462125011|2.4576462125011|2.4576462125011|2.4576462125011|2.4576462125011||2.4576462125011|2.4485285832139|2.4485285832139||2.4485285832139|2.4485285832139|2.4485285832139|2.4485285832139|2.4261428596412|2.334047556126|2.2711639406548|2.2395376564148|2.2395376564148|2.2395376564148|2.2395376564148|2.2395376564148|2.2395376564148|2.1622641087774|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1516665595089|2.1255761420917|2.1255761420917|2.0678623689757|2.0626248401123||1.9679164402703|-2.1722682006102|-2.1722682006102|-2.1722682006102|-2.1737262107391|-2.1737262107391|-2.1835846876059|-2.1895385555596|-2.1933761892684|-2.2142769209303|-2.2142769209303|-2.2142769209303|-2.2142769209303|-2.2142769209303|-2.2142769209303|-2.2142769209303|-2.2142769209303|-2.2441965729834||-2.2857739562062|-2.3214155031871|-2.3232394803046|-2.3323327553712|-2.3323327553712|-2.348497287781|-2.348497287781|-2.4022191943405|-2.4941325123308|-2.5190360607039|2.1055061278996|2.1055061278996|2.1055061278996|1.9311178457138||-2.1094101391773|-2.1094101391773|-2.1094101391773|-2.1094101391773|-2.1094101391773|-2.1094101391773||-2.1094101391773|-2.1094101391773|-2.1094101391773|-2.1094101391773|-2.1094101391773|-2.1094101391773|-2.1094101391773|-2.1493446123314|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|||-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931||-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.1915060196931|-2.2622288305026
10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP|-109.90695929382|-111.88348475075|-111.88348475075|-111.88348475075|-112.57053810332|-113.52282096251|102.41112572418|102.41112572418|102.41112572418|102.41112572418|102.41112572418|102.41112572418|102.41112572418|102.41112572418|102.41112572418|102.41112572418|101.00124843106|100.44849209314|100.44849209314|100.44849209314|98.520546431067|97.100608925822|94.833770010937|94.833770010937|94.833770010937|94.833770010937|93.826412225287|93.746187075323|93.746187075323|92.623538397359|91.309487447261|91.0160928403|89.967882968172||88.30320660404|84.914671969983|||83.944080220961|-90.215855532932||||-90.215855532932|-90.215855532932|-90.215855532932|-90.767615139537|-92.360653766787|-92.360653766787|-92.360653766787|-93.278504354862|-94.130248484674|-94.130248484674|-94.297279184838|-94.297279184838|-94.297279184838|-94.297279184838|-94.297279184838|-94.297279184838|-94.297279184838|-94.297279184838|-94.297279184838|-94.297279184838|-94.297279184838|-94.297279184838|-95.008474532603|88.117379532774|88.117379532774|88.117379532774|88.117379532774|88.117379532774|88.117379532774|88.117379532774||88.117379532774|88.117379532774|88.117379532774|88.117379532774|88.117379532774|88.117379532774|88.117379532774|88.117379532774|88.117379532774|88.117379532774|88.117379532774|88.117379532774|88.117379532774|88.117379532774|88.117379532774|88.117379532774|88.117379532774|88.117379532774|88.117379532774|88.117379532774|88.117379532774|88.117379532774|88.117379532774|86.530421957395|86.102374293949|86.102374293949|84.791528519155|84.573916338287|81.604354962598|80.221505174914|80.101670382066|79.779632486285|79.65708686603|79.65708686603|79.65708686603|79.65708686603|79.65708686603|79.65708686603|79.65708686603|79.65708686603|79.65708686603|79.65708686603|79.65708686603|79.65708686603|79.65708686603|79.65708686603|79.65708686603|79.65708686603|79.65708686603|79.65708686603|79.65708686603|79.65708686603|79.65708686603|79.65708686603|78.65787031135|-82.938213122256|-82.938213122256|-82.938213122256|-82.938213122256|-82.938213122256|-82.938213122256||-83.825789306304|-83.948064688886|-83.948064688886|-83.948064688886|-83.948064688886|-83.948064688886|-83.948064688886|-84.136734304654|-84.435260253734|-85.070556953166|-85.070556953166|-85.070556953166|-85.070556953166|-85.339240812926|-85.339240812926|-85.339240812926|-86.00471345547|-86.571903246014|-87.507669679951|-88.365638688552|-88.365638688552|-88.511815339711|-88.590908560914|-89.345454041343|-89.686358200891|-89.686358200891|-90.32373591196|-91.676371794404|-91.740416241422|-92.650460879819|-92.915474276223|-92.915474276223|-92.915474276223|-92.915474276223|-92.915474276223|-92.915474276223|-92.915474276223|-92.915474276223|-93.806084055015|-95.62342791459||-98.909363586604|98.460296808665|98.460296808665|98.460296808665|98.460296808665|98.460296808665|98.111439796493|97.166436993973|97.166436993973|97.166436993973|97.166436993973|97.166436993973|97.166436993973|97.166436993973|97.166436993973|97.166436993973|96.129373590038|95.499302802136|94.054781738973|93.199754520761|91.768524680299|91.768524680299|91.768524680299|91.768524680299|91.768524680299|91.768524680299|91.768524680299|91.768524680299|91.768524680299|91.768524680299|91.768524680299|91.768524680299|91.768524680299|90.268897255646||90.268897255646|90.268897255646|89.665437919549|88.328265965705|87.720296873787|85.994769217944|83.971969951497|||-92.295004189749|-92.295004189749|-92.295004189749|-92.295004189749|-92.295004189749|-92.295004189749|-92.295004189749|-92.295004189749|-92.295004189749|85.133956645952|85.133956645952|85.133956645952|85.133956645952|85.133956645952|85.133956645952|85.133956645952|85.133956645952|85.133956645952|78.171061329297|77.673404274441|76.720449617679|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785|76.704766644785
10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP|-1.7347187268702||||-1.7347187268702|-1.9063541611001|-1.9127313256305|-1.9127313256305|-1.9127313256305|-1.9127313256305|-1.9127313256305|-1.9391459425336|-1.9784954808427|-2.1516615706763|-2.1985128740559|-2.3100142986786|-2.4673378673616|-2.4673378673616|-2.4673378673616|-2.5631532037062|-2.611836866516|-2.6925964995425|-2.7617738626843|-2.9164154819257|-3.0104615612832|-3.1016238843961|-3.3168043732161|-3.3610278931495|-3.3610278931495|-3.3610278931495|-3.4250309563606|-3.5567010880542|-3.6035435066353|-3.6035435066353|-3.6035435066353|-3.6035435066353||-3.6035435066353|-3.6035435066353|-3.6035435066353|||-3.6035435066353|-3.9039372984713|-3.9660413733396|-4.3744904985331|-4.85665611319|-5.2001734739349|-5.3390816853892|-5.4839797733505|-5.6683107480163|-5.8997898217434|-6.3975440524678|-6.6767155619308|5.1593020891019|5.1593020891019|5.1593020891019|5.1593020891019|5.1593020891019|5.1593020891019|5.1593020891019|5.1593020891019|5.1593020891019|5.1593020891019|5.1593020891019|5.1593020891019|5.1593020891019|5.1593020891019|5.1593020891019|5.1593020891019|5.1593020891019|5.1593020891019|5.1593020891019|5.1593020891019|5.0465773952144|-8.2699102670105|-8.2699102670105|-8.2699102670105|-8.2699102670105|-9.0971223016747|-9.3395804453965|-9.7434225666386||-10.591025152456|8.2559097029411|8.2559097029411|8.2559097029411|8.2559097029411|8.2559097029411|8.2559097029411|8.2559097029411|8.2559097029411|8.2559097029411|8.2559097029411|8.2559097029411|8.2559097029411|8.2559097029411|8.2559097029411|8.2559097029411|8.2559097029411|8.2559097029411|8.2559097029411||8.2559097029411|8.2559097029411|8.2559097029411|8.2559097029411|8.2559097029411|8.2559097029411|8.2559097029411|8.2559097029411|8.2559097029411|8.2559097029411|8.1374809920595|8.1374809920595|8.137442654404|8.137442654404|8.137442654404|8.137442654404|8.137442654404|8.137442654404|7.3816035787628|7.2845587245144|7.2822876497019|7.0938980544439|7.0938980544439|7.0938980544439|7.0938980544439|7.0938980544439|7.0938980544439|7.0938980544439|7.0938980544439|7.0938980544439|7.0938980544439|7.0938980544439|7.0938980544439|7.0938980544439|7.0938980544439|7.0938980544439|6.3921089133544|5.5600725820677|5.5600725820677|4.384525264967|3.9478056316778|3.4603645844613|3.4603645844613|3.4603645844613|2.9625249799952|2.9625249799952|2.9625249799952|2.9625249799952|2.9625249799952|2.9625249799952|2.9625249799952|2.9625249799952|2.1544721984052|2.0173113315664|2.0173113315664|1.8840021707418|1.8840021707418|1.8840021707418|1.8840021707418|1.8840021707418|1.8840021707418|1.8840021707418|1.8840021707418|1.8840021707418|1.8840021707418||1.8840021707418|-2.1951825145583|-2.1951825145583|-2.227980561135|-2.241645079054|-2.2673834222307|-2.3120926770624|-2.3389918708201|-2.3649909787041|-2.3755455605037|-2.4283840647281|-2.6282045168944|2.2758838950188|2.2354265648559|2.1821406503999|2.1618229305836|2.0770252850423|1.9950312556025|1.9950312556025|1.9191744844115|1.9191744844115|1.8624158744455|1.8165732229684|1.7517480679059|1.7320964228106|1.7320964228106|1.6867737583532|1.6219708579794|1.6076800374357|1.6076800374357|1.6018666987251|-1.654485495906|-1.654485495906|-1.6699839455341|-1.6933155040448|-1.724794981712|-1.7708832796347|-1.7920925877637|-1.8078806689654|-1.8276451750236||-1.8542532547557||1.7308297439588|1.7308297439588|-1.7655761770823|-1.7655761770823|-1.7655761770823|-1.7655761770823|-1.7655761770823|||-1.7655761770823|-1.7655761770823|1.7069815159662|1.7069815159662|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023||1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023|1.6642627674023
10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP|-14.143142238137|-14.143142238137|-14.143142238137|-14.143142238137|-14.363490968806|-14.376101447325|-14.497334428607|-14.515140940965|-14.515140940965|-14.515140940965|-14.515140940965|-14.515140940965|-14.515140940965|-14.515140940965||-14.515140940965|-14.515140940965|-14.515140940965|-14.515140940965|-14.523322761574|-14.523322761574|-14.569101743393|-14.569101743393|-14.717697485883|-14.717697485883|-14.717697485883|-14.735219753008|-14.919688688628|13.382339652797|13.382339652797|13.382339652797|13.382339652797|13.382339652797|13.382339652797|13.382339652797|13.382339652797||13.382339652797|-14.867305882309|-14.867305882309|-14.867305882309||-14.867305882309|-14.867305882309|-14.867305882309|-14.867305882309|-14.867305882309|-14.867305882309|-14.867305882309|-14.867305882309||-14.867305882309|-14.867305882309|-14.867305882309|-14.867305882309|-14.867305882309|-14.867305882309|-14.867305882309|-14.867305882309|-14.867305882309|-14.867305882309|-14.867305882309|-14.867305882309|-14.867305882309|-14.867305882309|-14.867305882309|-14.90811764701|-14.959575621108|-15.206462505008||-15.206462505008|-15.206462505008|-15.206462505008|-15.206462505008|-15.206462505008|-15.206462505008|-15.206462505008|-15.206462505008|-15.206462505008|-15.241625550218|-15.577916678265|-15.840463170823|-15.891070323318|14.324363488785|14.324363488785|14.324363488785|14.324363488785|14.324363488785|14.324363488785|14.324363488785|14.324363488785|-15.403074023438|-15.403074023438|-15.403074023438|-15.403074023438|-15.403074023438|-15.403074023438|-15.403074023438|-15.403074023438|-15.403074023438|-15.403074023438|-15.403074023438|-15.403074023438|-15.403074023438|-15.403074023438|-15.403074023438|-15.403074023438|-15.403074023438|-15.403074023438|-15.403074023438|-15.403074023438|-15.403074023438|-15.403074023438||-15.403074023438|-15.403074023438|-15.588415248871|-15.627683648004|-15.79742639212|-15.840473944922|-15.997024178303|-15.997024178303|-15.997024178303|-15.997024178303|-15.997024178303|-15.997024178303|-15.997024178303|-15.997024178303|-15.997024178303|-16.28152854719|-16.28152854719|-16.28152854719|-16.333920349437|-16.377689111849|-16.50743260717|-16.650481068819|-16.718867553306|-16.853741766161|-16.882490821621|-17.133878756387|-17.40486579562|-17.617627574611|-17.66625309168|-17.794202035576|-17.794202035576|-18.036890447041|-18.522100382271|-18.765538785679|-18.765538785679|-18.765538785679|-18.765538785679|-18.765538785679|-18.765538785679|-18.795598769434|-18.897722532742|-18.897722532742|-18.897722532742|-18.897722532742|-18.897722532742|-18.897722532742|-18.897722532742|-19.05904027957|-19.05904027957|-19.05904027957|-19.05904027957|-19.05904027957|-19.05904027957|-19.05904027957|-19.05904027957|-19.539489025741|-19.63221035497|-19.913011662348|-20.030568458619|-20.056742511394|-20.35047584192|17.955926778389|17.955926778389|17.955926778389|17.955926778389|17.955926778389|17.955926778389|17.955926778389|17.955926778389|17.868225588983|17.868225588983|17.868225588983|17.695251057088|17.605278727677|17.547081078665|17.547081078665|17.547081078665|17.547081078665|17.547081078665|17.547081078665|17.547081078665|17.547081078665|17.547081078665|17.547081078665|17.547081078665|17.547081078665|17.453103113665|17.453103113665|17.453103113665|17.453103113665|16.714559926472|16.660011573439|16.660011573439|16.468346591134|15.716495932626|15.071106528229|14.592896566331||-16.811209004931|-16.811209004931|-16.811209004931|-16.811209004931|-16.811209004931|-16.811209004931|-16.811209004931|-16.811209004931|||-16.811209004931|-16.811209004931|-16.811209004931|-16.811209004931|-17.10888062067|-17.10888062067|-17.10888062067|-17.29375664997|-17.571007635629|-17.571007635629|-17.571007635629|-17.571007635629|-17.571007635629|-17.616119599382|-17.922355678391|-18.214838799184|-18.403154170453|-18.694616622328|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974||-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974|-18.763402565974
10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP||||||||-79.673144317148|-79.673144317148|-80.730429443898|-80.730429443898|-81.531794492522|-81.531794492522|-81.531794492522|-82.246433408303|-83.412704210859|-85.069672193109|-85.916301928162|-86.305305210895|-86.305305210895|-87.694786619419|-88.716429577133|-89.429367977006|-90.099298430397|-91.843666448543|-93.292957719111|-95.515445396929|85.31609830353|82.88455612895|76.699503927729|-80.09395289778|-80.09395289778|-80.09395289778|-80.187728832819|-80.615774466889|-80.615774466889||-80.615774466889|-80.615774466889|-81.178118019802|-81.178118019802||-81.250536452433|-81.250536452433|-81.250536452433|-81.250536452433|-81.250536452433|-81.250536452433|-81.250536452433|-81.250536452433|-82.111710560212|-82.129679163175|-82.19466562413|-82.19466562413|-83.516295646549|-83.834494987025|-83.834494987025|-83.834494987025|-83.834494987025|-83.834494987025|-83.834494987025|-83.834494987025|-83.834494987025|-83.834494987025|-83.834494987025|-84.021663470284|-84.168719062118|-84.168719062118|-84.959687931568|-85.599650629396|-86.810724956056|81.199156010168|81.199156010168|81.199156010168|81.199156010168|81.199156010168|81.199156010168|79.860174616197|79.774681738335|79.774681738335|79.774681738335|79.774681738335|79.774681738335|79.774681738335|79.774681738335||79.644089464036|78.537876927949|76.469864779155|76.231931816699|76.231931816699|74.985483526258|-79.348379789191|-79.348379789191|-79.348379789191||76.678877413588|76.678877413588|76.678877413588||76.678877413588|76.678877413588|76.678877413588|76.678877413588||76.678877413588|76.678877413588|76.678877413588|76.678877413588|76.678877413588|76.678877413588|76.678877413588|76.678877413588|76.678877413588|76.678877413588|76.678877413588|76.678877413588|76.678877413588|76.678877413588|73.042140536767|73.042140536767|73.042140536767|73.042140536767|73.042140536767|73.042140536767|73.042140536767|73.042140536767|73.042140536767|73.042140536767|73.042140536767|73.042140536767|73.042140536767|73.042140536767|73.042140536767|73.042140536767|73.042140536767|73.042140536767|73.042140536767|73.042140536767|73.042140536767|73.042140536767|73.042140536767|72.93571255523|72.834125654764|72.301200723543|72.301200723543|72.301200723543|71.979108863289|71.143456835675|-73.616423004263|-73.616423004263|-73.616423004263|-73.616423004263|-73.616423004263|-73.616423004263|-73.616423004263|-73.616423004263|-73.616423004263|-73.616423004263|-73.783292323138|-73.783292323138|-73.783292323138|-74.29255117949|-75.136169164006|-75.812407723868|-76.223328262622|-76.223328262622|-76.223328262622|-76.223328262622|-76.223328262622|-76.742590010226|-76.886208494571|-76.940228524106|-78.055836930561|-78.055836930561|-78.745375384542|-79.411526933481|-79.68583503276|-79.68583503276|-80.00648472607|-80.0738747153|77.076349722306|77.076349722306|77.076349722306|77.076349722306|77.076349722306|77.076349722306|77.076349722306|77.076349722306|77.076349722306||77.076349722306|77.076349722306|77.076349722306|77.076349722306|77.076349722306|77.076349722306|77.00149799603|76.90721846971|76.824689138301|76.456381807654|76.456381807654|76.456381807654|76.456381807654|76.456381807654|76.456381807654|75.951537461114|75.279487763325|75.047576445011|75.047576445011|75.047576445011||74.213976455692|73.909975450308|71.883304190935|-77.645825041929|-77.645825041929|-77.645825041929|-77.645825041929|-77.645825041929|-77.645825041929|-77.645825041929|-77.645825041929|-77.645825041929|-77.645825041929|-77.645825041929|-77.645825041929|-77.645825041929|-79.395363531288|-81.700406721098|||-85.428898137861|-85.428898137861|-85.682107600959|-87.235674179696|-87.828974804464|-87.828974804464|-87.828974804464|-88.369723713917|-88.369723713917|-88.520355500558|-88.520355500558|-88.520355500558|-88.520355500558|-89.050392457488|-89.767102900084|-89.883463130243|-89.883463130243|86.142814867482|86.142814867482|86.142814867482
10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP|294.40761412226|294.40761412226|294.40761412226|289.88068981792|287.97067836365|287.97067836365|287.97067836365|287.97067836365|287.06741124878|286.06102775744|279.50960484467|279.50960484467|272.75567086491|272.75567086491|269.23293098738|269.23293098738|265.97269804533|258.63077696226|252.56083014606||252.56083014606|252.56083014606|252.56083014606|252.56083014606|252.56083014606|252.56083014606||252.56083014606|252.56083014606|252.56083014606|252.56083014606|252.56083014606|252.56083014606|252.56083014606|249.15091729825|246.69267130633|243.00852977721|239.76516051114|239.76516051114|239.76516051114|239.76516051114||236.19723170261|236.19723170261|235.98192472436|235.58891291435|235.58891291435|235.58891291435|235.58891291435|235.58891291435|235.58891291435|235.58891291435|235.58891291435|235.58891291435|235.58891291435|235.58891291435|235.58891291435|235.58891291435|235.58891291435|235.58891291435|235.58891291435|235.58891291435|235.58891291435|235.58891291435|235.58891291435|235.58891291435|235.58891291435|235.58891291435|235.01119932489|235.01119932489|233.04910547818|232.75233504601|231.31145935694|231.31145935694|231.31145935694|231.31145935694|231.31145935694||231.31145935694|231.31145935694|229.67251195772|229.67251195772|229.67251195772|229.67251195772|226.20945898541|225.15421406439|225.15421406439||223.10801735642|213.44945569306|210.86884271072|210.06085862291|210.06085862291|210.06085862291|210.06085862291|206.52262760944|205.4274981089|205.4274981089|-221.04471615931|-221.04471615931|-221.04471615931||-221.04471615931|-221.04471615931|-221.04471615931|-221.04471615931|-221.04471615931|-221.04471615931|-221.04471615931|-221.04471615931|-221.04471615931|-221.04471615931|-221.04471615931|-221.04471615931|-221.04471615931|-221.04471615931|-221.04471615931|-221.04471615931|-221.04471615931|-221.53378641042|-221.53378641042|-223.19142958227|-226.26437003417|-226.49318618027|-230.00923261172|210.42911691397|210.42911691397||210.42911691397|210.42911691397|210.42911691397|210.42911691397|210.42911691397|210.42911691397|210.42911691397||210.42911691397|210.42911691397|210.42911691397|210.42911691397|210.42911691397|210.42911691397|210.42911691397|210.42911691397|210.42911691397|210.42911691397|210.42911691397|210.42911691397|210.42911691397|210.42911691397|210.42911691397|210.42911691397|210.42911691397|210.42911691397|210.42911691397|210.42911691397|210.42911691397|210.42911691397|208.36105780833|206.98712479791|206.98712479791|206.98712479791|206.98712479791|206.77990494124|206.77990494124|206.77990494124|206.77990494124|206.77990494124|206.77990494124|200.5054651935|193.27922934504|189.62037016987|189.62037016987|188.6152230064|188.41408712168|188.41408712168|188.41408712168|188.41408712168|188.41408712168|188.41408712168|184.53644888807|184.53644888807|182.29282403443|181.04434570178|179.68029259426|179.52418046901|179.52418046901|179.52418046901|179.52418046901|174.41946114737|174.41946114737|174.41946114737|174.41946114737|174.41946114737|174.41946114737|174.41946114737|174.41946114737|174.41946114737|174.41946114737|172.58876047354|170.09246450828|170.09246450828|170.09246450828|170.09246450828|170.09246450828|170.09246450828|170.09246450828|170.09246450828|170.09246450828|170.09246450828|170.09246450828||170.09246450828|170.09246450828|170.09246450828|170.09246450828|170.09246450828|170.09246450828|170.09246450828|167.45644639781||165.1530061701|163.88465082949|163.88465082949||163.88465082949||163.88465082949|163.88465082949|163.88465082949|163.88465082949|162.13528313835|162.13528313835|159.75034136234||159.75034136234|159.75034136234|159.75034136234|159.75034136234|-175.68020769082|-175.68020769082|-175.68020769082|-175.68020769082|-175.68020769082|-175.68020769082||-175.68020769082|-179.55394051828|-181.09558098358|-181.94665991886|-181.94665991886|-181.94665991886
10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP|-910.44922072919|-910.44922072919|-910.44922072919|-910.44922072919|-910.44922072919|-910.44922072919|-910.44922072919|-910.44922072919|-910.44922072919|-910.44922072919|-910.44922072919|-910.44922072919|-910.44922072919|-910.44922072919|-910.44922072919|-910.44922072919|-910.44922072919|-910.44922072919|-916.44079809754||-951.75818666728|-951.75818666728|-951.75818666728|-980.98128461078|-989.22642094794|881.50814181335||881.50814181335|881.50814181335|881.50814181335|881.50814181335|881.50814181335|881.50814181335|868.70902814873|856.69175742372|856.69175742372|856.69175742372|856.69175742372|856.69175742372|856.69175742372|856.69175742372||856.69175742372|856.69175742372|853.19086396147|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412|844.55787841412||844.55787841412|839.85317518018|790.54244467177|-885.1079337245|-885.1079337245|-885.1079337245|-885.48103408082|-888.06201110686|-888.06201110686||-888.06201110686|-888.06201110686|-888.06201110686|-889.42446492342|-889.44114120246|-889.44114120246|-889.44114120246|-889.44114120246|-889.44114120246|-889.44114120246|-889.44114120246|-889.44114120246|-889.44114120246||-889.44114120246|-889.44114120246|-889.44114120246|-889.44114120246|819.71152876733|819.71152876733|819.71152876733|819.71152876733|819.71152876733|819.71152876733|819.71152876733|819.71152876733|819.71152876733|819.71152876733|807.06836529703|-909.49478280637|-909.49478280637|-909.49478280637|-909.49478280637|-909.49478280637|-909.49478280637|-909.49478280637|-909.49478280637|-909.49478280637|-909.49478280637||-909.49478280637|-909.49478280637|-909.49478280637|-909.49478280637|-909.49478280637|-909.49478280637|-909.49478280637||-909.49478280637|-909.49478280637|-909.49478280637|-909.49478280637|-913.59509929136|-913.59509929136|-927.66953238862|-950.525347573|-950.525347573|-971.10317617703|838.79038367382|838.79038367382|838.79038367382|832.25492858491|832.25492858491|832.25492858491|832.25492858491|832.25492858491|832.25492858491|832.25492858491|832.25492858491|832.25492858491|820.58602565749|802.44835031279|796.98428490701|793.69279790341|793.69279790341|793.69279790341|793.69279790341|793.69279790341|793.69279790341|793.69279790341|793.69279790341|793.69279790341|791.81422938704|783.56304825014|773.45906795509|773.45906795509|773.45906795509|773.45906795509|773.45906795509|773.45906795509|773.45906795509|773.45906795509|761.40010084939|761.40010084939|750.11401382896|714.15445641912|695.92441907897|692.9526496936|692.9526496936|688.49949573407|688.49949573407|688.49949573407|678.4827635435|641.0892095199|635.61898194141|635.61898194141|635.61898194141|635.61898194141|615.60999892362|608.93053388164|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963||-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963|-691.95125253963||-691.95125253963|-691.95125253963|-691.95125253963||-691.95125253963||-691.95125253963|-691.95125253963|-691.95125253963|610.13821644617|610.13821644617|610.13821644617|610.13821644617||610.13821644617|610.13821644617|610.13821644617|610.13821644617|610.13821644617|584.15357721992|-693.14478376576|-693.14478376576|-693.14478376576|-693.14478376576||-701.87198128379|-711.14775350049|-711.14775350049|-711.14775350049|600.6464395959|600.6464395959
10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP||11.351574403982|11.300638550896|11.170153373235|-13.099821846118|-13.099821846118|-13.099821846118|-13.099821846118|-13.316468866258|-13.352809462939|-13.352809462939|-13.352809462939|-13.352809462939|-13.352809462939|-13.352809462939|-13.352809462939||-13.352809462939|11.94406227773|11.94406227773|11.94406227773|11.94406227773|11.94406227773|11.94406227773|11.94406227773|11.94406227773|11.94406227773|11.94406227773|11.94406227773|11.94406227773|11.94406227773|11.94406227773||11.94406227773|11.94406227773|11.94406227773||11.94406227773|11.94406227773|11.785814452339|11.785814452339|11.785814452339|11.785814452339|11.702548768993|-12.818928318083|-12.818928318083|-12.818928318083|-12.818928318083|-12.818928318083|-12.818928318083|-12.818928318083|-12.818928318083|-12.818928318083|-12.818928318083|-12.818928318083|-12.818928318083|-12.818928318083|-12.818928318083|-12.818928318083|-12.818928318083|-12.818928318083|-12.818928318083|-12.818928318083|-12.818928318083|-12.818928318083|-12.818928318083|-12.818928318083|-12.818928318083|-12.818928318083|-12.818928318083|-12.818928318083|-12.857142162388|-12.925714069015|-12.956294904366|-12.956294904366|-12.956294904366|-13.066994122018|11.471493659535|11.471493659535|11.471493659535|11.471493659535|11.471493659535|11.471493659535|11.471493659535|11.471493659535|11.471493659535|11.471493659535|11.471493659535|11.471493659535|11.417770900239|10.928634314525|10.568126996996|10.568126996996|10.568126996996|10.301251871324|10.208994767597||10.208994767597|10.208994767597|10.091661079648|10.083470419016|10.083470419016|10.031077732606|9.748419936016|9.5093556857935|9.3991426333516|9.3991426333516|9.1134914142919|9.0494350043748|8.9943725894794|8.8954141748067|8.8232376456389|8.6819310585801|8.487700930364|8.4152231118492|8.3524703870672|8.3360781018886|8.1353708745517|8.1353708745517|8.1353708745517|8.1353708745517||8.0339758604001|8.0339758604001|7.9484274025845|7.9484274025845|7.916267697714|7.916267697714|7.9009083199879|7.9009083199879|7.9009083199879|7.9009083199879|7.9009083199879|7.9009083199879|7.8493427621414|7.7364918244205|7.7166580107832|7.7073220493191|7.7073220493191|7.7073220493191|7.7073220493191|7.6162953212046|7.6162953212046|7.6162953212046|7.6162953212046|7.6162953212046|7.6162953212046|7.6162953212046|7.6162953212046|7.6162953212046|7.6162953212046||7.6162953212046|7.6162953212046|7.6162953212046|7.5390320938357|7.5390320938357|7.5390320938357|7.5390320938357|7.5390320938357|7.5390320938357|7.5390320938357|7.5390320938357||7.5390320938357|7.5390320938357||7.5390320938357|7.5390320938357|7.5172583440419|7.3525086353747||-8.2682128889698|-8.2682128889698|-8.2682128889698|-8.2682128889698|-8.2682128889698|-8.2682128889698|-8.2682128889698|-8.2682128889698|-8.2682128889698|7.7163303323725|7.7163303323725|7.7163303323725||||7.7163303323725|7.6848115863777|7.5897908147151|7.5428786933217|7.5428786933217|7.5428786933217|7.5428786933217|7.5428786933217|7.5428786933217|7.5428786933217|7.5428786933217|7.5428786933217|7.5428786933217|7.5428786933217|7.5428786933217|7.4743103649653|-8.3364443005396|-8.3364443005396|-8.3364443005396|-8.3364443005396|-8.3364443005396|-8.3364443005396|-8.3364443005396|-8.3364443005396||-8.3364443005396|-8.3364443005396|-8.3364443005396|-8.3364443005396||-8.3364443005396|-8.3364443005396|||-8.3364443005396|-8.4521602194919|-8.4633462126626|-8.4633462126626|-8.5253843925146|-8.5873882885514|-8.5873882885514|-8.5948058303734|-8.5948058303734|-8.5948058303734|-8.9708953098611|||||-9.0426612116845|-9.3146237507961|8.0192605083832|8.0192605083832|8.0192605083832|7.9010638992331|7.9010638992331|7.9010638992331|7.7777009688124|7.7777009688124|7.7777009688124|7.7777009688124|7.7777009688124|7.7777009688124|7.7777009688124|7.7777009688124
10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP|3.8182594198758||||3.8182594198758|3.8182594198758|3.8182594198758|3.7230663717648|-4.7200540298626|-4.7200540298626|-4.7200540298626|-4.7200540298626|-4.7200540298626|-4.7200540298626|-4.7200540298626|-4.7200540298626|-4.759017328471|-4.759017328471|-4.8116860169504|-4.8713177330333|-4.9659085413966|-5.109342908545|4.3141737697609|4.3141737697609|4.3141737697609|4.3141737697609|4.3141737697609|4.3141737697609|4.2368597452384|4.0605786649043|4.0605786649043|4.0605786649043|4.0605786649043|4.0484208362693|-4.7748203015139|-4.7748203015139||-4.7748203015139|-4.8236891666839|-4.881962224754|||-4.881962224754|-4.9378764282818|-4.9378764282818|-4.9378764282818|-4.9378764282818|-5.0409738897345|-5.0449709228963|-5.2223957391606|-5.2223957391606|-5.2223957391606|-5.2223957391606|-5.3435940622874|-5.3435940622874|-5.3435940622874|-5.3435940622874|-5.3435940622874|-5.4856597714499|-5.6707331927701|-5.7741479644162|-5.806320454452|-5.806320454452|-5.806320454452|-5.806320454452|-5.806320454452|-5.9881731514253|-5.9881731514253|-6.1479703589852|-6.332744801991|-6.3370306621275|-6.3370306621275|-6.3783675443554|-6.4647449037357|-6.4647449037357|-6.4647449037357|-6.4647449037357|-6.5213834467777|-6.828759346102|-6.8630656508321|-6.9200732473659|-7.078414784993||-7.2335597434416|-7.2335597434416|-7.2335597434416|-7.2335597434416|-7.4345108843264|-7.6255677647521|-7.8711864625005|-7.8729848502508|-8.0912755733933|-8.0912755733933|-8.0912755733933|-8.0912755733933|-8.4891951620806|-8.5316406996961|-8.5316406996961|-8.5316406996961|-8.5316406996961|-8.5316406996961|-8.5316406996961||-8.5316406996961|-8.5316406996961|-8.5316406996961|-8.7709381573739|-8.7709381573739|-8.7709381573739|-8.7709381573739|-8.7709381573739|-8.7709381573739|-8.7709381573739|-8.7709381573739|-8.7709381573739|-8.7709381573739|-8.7709381573739|-8.7709381573739|-8.7709381573739|-8.7709381573739|-8.7709381573739|-9.1615981253587|7.4121681422956|7.4121681422956|7.4121681422956|7.4121681422956|7.4121681422956|7.4121681422956|7.4121681422956|7.4121681422956|6.3718531629518|5.905392543152|5.7608548933525|5.7608548933525|5.1531721810786|5.0196365220025|5.0196365220025|5.0196365220025|5.0196365220025|5.0196365220025|5.0196365220025|5.0196365220025|5.0196365220025|5.0196365220025|5.0196365220025|5.0196365220025|5.0196365220025|5.0196365220025|5.0196365220025|5.0196365220025|4.906302164503|4.906302164503|4.906302164503|4.906302164503|4.906302164503|4.8470024781184|4.7850024652433|4.7643858621091|4.7643858621091|4.407651153932|4.3062791203238|3.9908656383861|3.9031839398663|3.886871076085|3.8717471024647|3.8717471024647|3.8717471024647|3.8717471024647||3.8717471024647|3.8717471024647|3.4899588628036|3.4899588628036|3.4899588628036|3.4899588628036|3.4899588628036|3.4899588628036|3.4899588628036|3.4899588628036|3.4899588628036|3.4899588628036|3.4899588628036|3.4899588628036|3.4899588628036|3.4899588628036|3.4899588628036|3.2310654635144|3.0495172203595|2.9294635257251|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858||-3.391909052858||-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|-3.391909052858|||-3.391909052858|-3.3927396795653|-3.3927396795653|-3.3927396795653|-3.3927396795653|-3.4962217716404|-3.4962217716404|-3.5482369121736|-3.5482369121736||3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092|3.1922667544092
10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP|-3.0061267933155||||-3.0154034969867|-3.0154034969867|-3.0376705590951|-3.0501895286493|-3.0663217149236|-3.0852736953426|-3.0852736953426|-3.1164152228754|-3.1337947540726|-3.1524625316625|-3.1524625316625|-3.1921806219954|-3.2018721057031|-3.2018721057031|-3.2018721057031|-3.2018721057031|-3.2018721057031|-3.2018721057031|-3.2018721057031|-3.2018721057031|-3.2018721057031|-3.2320801100304|-3.2478667984594|-3.2954075347703|-3.3432305798841|-3.375811760725|-3.4193972779662|-3.4193972779662|-3.4748858559298|3.0454299220369|3.0454299220369|3.0454299220369||3.0454299220369|2.968811022896|2.8986789514162|||2.8746432650462|2.801825760512|-3.1441056166108|-3.1441056166108|-3.1441056166108|-3.1441056166108|-3.1441056166108|-3.1984505823382|-3.262682629156|-3.262682629156|-3.262682629156|-3.2768696022563|-3.3014467170444|-3.3014467170444|-3.3014467170444|-3.3116451442076|-3.3116451442076|-3.3116451442076|-3.3116451442076|-3.3116451442076|-3.3116451442076|-3.3116451442076|-3.3116451442076|-3.3440501623499|-3.349787630873|-3.349787630873|-3.349787630873|-3.4130974635339|-3.4539970937543|-3.4878359904472|-3.4878359904472|-3.4964844507845|-3.5133160664938|-3.5364396251158|-3.5364396251158|-3.5573589637877|-3.5573589637877|-3.5573589637877|-3.6265099263855|-3.6833443483454||-3.6848270982219|-3.7398079997647|-3.7697865969989|-3.8025405944557|-3.8956006567975|-3.9317978696433|-3.9317978696433|-3.9317978696433|-3.9887150900862|-3.9887150900862|-3.9887150900862|-3.9887150900862|-3.9887150900862|-3.9887150900862|-3.9887150900862||-4.0006357526216|-4.0006357526216|-4.0282279793595||-4.0282279793595|-4.0282279793595|-4.0282279793595|-4.0963643992582|-4.2431825227913|-4.448536191536|-4.7650401571867|-4.946711484975|4.196953756028|4.196953756028|4.196953756028|4.196953756028|4.196953756028|4.196953756028|4.196953756028|4.196953756028|4.196953756028|4.196953756028|4.196953756028|4.196953756028|4.196953756028|4.196953756028|4.196953756028|4.1776458624208|4.1776458624208|4.1776458624208|4.1351619432595|4.0396242086784|3.9690270097936|3.9249478437234|3.9249478437234|3.9249478437234|3.8132754539703|3.7453061977199|3.7070068164194|3.6794518677751|3.5655018188733|3.2933354221205|3.1820393891709|3.1382992807378|3.1382992807378|3.1382992807378|3.1382992807378|3.1382992807378|3.1382992807378|3.1382992807378|3.1382992807378|3.1382992807378|3.1382992807378|3.0147769388611|2.9617857248786|2.9617857248786|2.9617857248786|2.9617857248786|2.9617857248786|2.9617857248786|2.9617857248786|2.9617857248786|2.9617857248786|2.9617857248786|2.9617857248786|2.9430951841675|2.8974014368571|2.8974014368571|2.849890493344||2.8321005227287|2.7923337885759|2.7542598456168|2.7363998856836|2.7012812911229|2.7012812911229|2.7012812911229|2.7012812911229|2.7012812911229|2.6932322676394|2.6932322676394|2.6932322676394|2.6284633963157|2.6284633963157|2.6284633963157|2.6284633963157|2.6099593075171|2.5643991134845|2.5287768732931|2.4983017021935|2.4983017021935|2.4983017021935|2.469779735861|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103||-2.7909373451103||-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|-2.7909373451103|||-2.7909373451103|-2.8134656478355|-2.8134656478355|-2.8134656478355|-2.8134656478355|-2.8134656478355|-2.8134656478355|-2.8310728922364|-2.9334143151704||-2.9836482861387|-2.9836482861387|-2.9836482861387|-2.9836482861387|-2.9836482861387|-3.006246301174|-3.006246301174|-3.006246301174|-3.006246301174|-3.006246301174|-3.006246301174|-3.006246301174|-3.006246301174|-3.006246301174|-3.006246301174|-3.006246301174|-3.0261064432284|-3.0261064432284|-3.194562636285|-3.2498091571503|-3.2498091571503
10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||-3.5059149565567||-3.5059149565567|-3.5059149565567||-3.5059149565567|-3.5059149565567|-3.5059149565567|-3.5059149565567|-3.5059149565567|-3.6643499072248|-4.2381666033196|-4.4701850777122|-4.4757612419628|-4.5386235926442|-4.5902813748551|-4.5902813748551|-4.5902813748551|-4.5902813748551|-4.5902813748551|4.261238119787|4.261238119787|4.261238119787|4.261238119787|4.261238119787|4.261238119787|4.261238119787|4.261238119787|4.261238119787|4.261238119787|4.261238119787|4.261238119787|4.261238119787|4.261238119787|4.261238119787||-4.4480701532601|-4.4480701532601|-4.4480701532601|-4.4480701532601|-4.4934112856387|-4.5437905600335|-4.621989547176||-4.664432802645|-4.6982586547706|-4.7042566513703|-4.7042566513703|-4.7042566513703|-4.7042566513703|-4.7042566513703|-4.7042566513703|-4.7042566513703|-4.7042566513703|-4.7042566513703|-4.7042566513703|-4.7042566513703|-4.7302851650104|-4.8169834583981|-4.893314914569|-4.9347943516404|-4.9382766517085|-4.9382766517085|-4.9382766517085|-4.9382766517085|-4.9382766517085|-4.9382766517085|-4.9382766517085|-4.9382766517085|-4.9718079185075|-4.9718079185075|-4.9718079185075|-4.9718079185075|-4.9718079185075|-4.9718079185075|-4.9718079185075|-4.9718079185075|-4.9718079185075|-4.9718079185075|-4.9718079185075|-4.9718079185075|-4.9718079185075|-4.9718079185075|-5.017564360255|4.6151683213655|4.6151683213655|4.6151683213655|||4.6151683213655|4.6151683213655|4.6151683213655|4.6151683213655|4.6151683213655|4.6151683213655|4.6151683213655|4.5462982259795|4.5059714348125||4.5059714348125|4.5059714348125|4.4844126205762|4.4260140239221|4.3833488953359|-4.8060919909414|-4.8060919909414|-4.8060919909414|-4.8060919909414|-4.8060919909414|-4.8060919909414||-4.8060919909414|-4.8778799539071|-4.8843110938052|-4.8881610120738|-4.8881610120738|-4.8881610120738|-4.8881610120738|-4.8881610120738|-4.8881610120738|-4.8881610120738|-4.8881610120738|-4.8881610120738|-4.8881610120738|-5.0024011626734|-5.1882236285225|-5.3383788819957|-5.3383788819957|-5.3383788819957|-5.3383788819957|-5.3383788819957|-5.3383788819957|-5.3383788819957|-5.339850545892|-5.339850545892|-5.3720561674005|-5.4206180760999|||-5.45568666963|-5.5181314183388|-5.5181314183388|-5.5618128194979|-5.6409031433718|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497||-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497||-5.7523351646497||-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7523351646497|||-5.7523351646497|-5.7523351646497|-5.7523351646497|-5.7742612601468||-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432|-5.7766052412432
10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP|75.046402734991|75.046402734991|75.046402734991|75.046402734991|75.046402734991|75.046402734991|75.046402734991|75.046402734991|75.046402734991|75.046402734991|75.046402734991|75.046402734991|72.237670468485|69.597414598637|69.55392490353|69.55392490353|69.55392490353|68.540475166791|67.311636276767|66.366204118826|66.366204118826|66.366204118826|66.366204118826|66.366204118826|66.366204118826|66.366204118826|66.366204118826|66.366204118826|66.366204118826|66.366204118826|66.366204118826|66.366204118826|66.366204118826|66.366204118826|66.366204118826|66.366204118826||66.366204118826|66.366204118826|66.366204118826|66.366204118826|66.366204118826|-74.398553864473|-74.398553864473|-74.398553864473|-74.398553864473|-74.398553864473|-74.398553864473|-74.398553864473|-74.398553864473|-74.398553864473|-74.398553864473|-75.470615828825|-76.213191927642|-76.213191927642|-76.213191927642|-76.520214863586|-76.731338877635|-76.731338877635|-76.731338877635|-76.731338877635|-76.731338877635|-76.731338877635|-77.890376615476|-78.825417359617|-81.092131755911|-81.424851620645|-81.424851620645|-81.424851620645|-81.424851620645|-81.424851620645|-83.655393402279|-84.59765730136|-87.130730843471|-88.750809589941|-89.287014554958|-90.646069209726|-90.646069209726|-90.646069209726|-90.646069209726|-90.646069209726|-90.646069209726||-90.646069209726|-90.646069209726|-90.646069209726|-90.646069209726|-90.646069209726|-90.646069209726|-90.756741277544|-92.646383011968|-95.319408178102|-95.319408178102|-95.319408178102|-95.319408178102|-95.319408178102|-95.319408178102|-95.319408178102|-95.319408178102|-95.319408178102|-95.319408178102|-95.319408178102|81.450956217889|81.450956217889|81.450956217889|81.450956217889|81.450956217889|81.450956217889|81.450956217889|81.450956217889|78.556616748311|-95.625010318856|-95.625010318856|-95.625010318856|-95.625010318856|-95.625010318856|-98.122236908917|-103.43581760089|-103.81201879361|-104.63279874433|-107.64477451763|-110.73586176194|-112.88429279633|-114.27143499926|-116.63492862467|104.11222271311|104.11222271311|104.11222271311|104.11222271311|104.11222271311|100.03580267548|-108.97156508012|-108.97156508012|-108.97156508012|-108.97156508012|-108.97156508012|-108.97156508012|-108.97156508012|-109.8566742695|-109.8566742695|-109.8566742695|-112.23519566728|-114.0557739809|-115.72308270962|-116.32009122141|-117.85565436955|-118.95821144693|-118.95821144693|-121.75357090227|-122.64472317695|-122.64472317695|-122.64472317695|-122.64472317695|-122.64472317695|-122.64472317695|-122.64472317695|-122.64472317695|-122.64472317695||-123.09969038433|-123.31076912821|-123.62307553755|-124.00341463604|-124.0260167709|-124.60668750505|-125.95743217181|-127.0492955867|-127.0492955867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|-129.0996487867|||-129.0996487867|-129.0996487867|-130.5051669292|-131.51129692708|-132.76255086964|-136.23616551366|-138.87351808511|-140.61950045143|-140.61950045143|-140.61950045143|-141.52722263904|-145.6858022541|-147.52311853239||-148.1318181556|-148.1318181556|-148.1318181556|-148.1318181556|-148.1318181556|-148.1318181556|-148.1318181556|-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595||-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595||-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595|-150.39253126595|127.08104862173|||127.08104862173|127.08104862173|114.06384482413|114.06384482413|114.06384482413|104.46539025869|96.863221313594|96.863221313594|96.863221313594|87.914695265158|80.624661236189|77.421843613941|73.018714787517|71.265241280699|68.883601762083|67.490111034476|66.794567816085
10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP|8.7662618142856|8.7662618142856|8.7662618142856|8.7662618142856|8.7662618142856|8.7662618142856|8.7662618142856|8.7662618142856|8.7662618142856|8.7662618142856|8.7662618142856|8.7662618142856|8.6805690110274|8.5753544503393|8.485949535496|8.3602215662344|8.305801644893|8.2820388899927|8.2820388899927|8.2820388899927|8.2820388899927|8.2820388899927|8.2820388899927|8.2820388899927|8.2820388899927|8.2820388899927|8.2536539619372|8.2237820697278|8.180797890947|8.180797890947|8.180797890947|8.180797890947|8.180797890947||8.1525533244849|8.1339764078406||8.1339764078406|8.1339764078406|8.1339764078406||||8.1339764078406|8.1339764078406|8.1339764078406|8.1339764078406|8.1339764078406|8.1339764078406|8.1339764078406|8.1339764078406|8.1339764078406|8.1339764078406|8.1339764078406|8.0921958773167|7.9724398552081|7.9513223898301|7.9348027189451|7.9235115029405|7.9235115029405|7.9235115029405|7.9235115029405|7.9235115029405|7.9235115029405|7.9235115029405|7.8272665491308|7.8272665491308|-8.3439434000075|-8.3439434000075|-8.3439434000075|-8.3439434000075|-8.3439434000075|-8.3439434000075|-8.3439434000075|-8.3439434000075|-8.3439434000075|-8.3439434000075|-8.3439434000075|-8.3439434000075|-8.3439434000075|-8.3439434000075|-8.390941690329|-8.390941690329||-8.390941690329|-8.390941690329|-8.390941690329|-8.390941690329|-8.390941690329|-8.390941690329|-8.390941690329|-8.5407683307631|-8.6427981516501|-8.7494981179393|-8.7655764332737|-8.7655764332737|-8.7655764332737|-8.7764214742748|-8.7764214742748|-8.7764214742748|-8.7764214742748|-8.7764214742748|-8.7764214742748|-8.7764214742748|-8.7764214742748|-8.7764214742748|-8.7764214742748|-8.7764214742748|-8.7764214742748|-8.7764214742748|-8.7764214742748|-8.7764214742748|-8.7764214742748|-8.7764214742748|-8.7764214742748|-8.7764214742748|-8.7764214742748|-8.7764214742748|-8.7764214742748|-8.7764214742748|8.1282116271618|8.1282116271618|8.1282116271618|8.1282116271618|8.1282116271618|8.1282116271618|8.1282116271618|8.1282116271618|8.1282116271618|8.1282116271618|8.1141235936089|8.0320814570236|8.0192572232141|7.995143621009|7.995143621009||7.995143621009|7.9140489022394|7.9017207799642|7.8135786783131|7.5467540435694|-8.0809212655136|-8.0809212655136|-8.0809212655136|-8.0809212655136|-8.0809212655136|-8.1270632207037|-8.1270632207037|-8.1534036463765|-8.1682110111025|-8.1682110111025|-8.1682110111025|-8.1682110111025|-8.1682110111025|-8.1682110111025|-8.1682110111025|-8.1682110111025|-8.1763870260552|-8.1763870260552|-8.1763870260552|-8.1854496227019|-8.1854496227019|-8.1854496227019|-8.1854496227019|-8.1854496227019|-8.2452215073631|-8.3359215080647|-8.3359215080647|7.8145312931904|7.7831257953036|7.7831257953036|7.7045841364715|7.5475935570237|7.5173260494335|7.4786957418768|-7.8792893808319|-7.8792893808319|-7.8792893808319|-7.8792893808319|-7.8792893808319|-7.8792893808319|-7.8792893808319|-7.8792893808319|-7.8792893808319||-7.8792893808319|-7.8792893808319|-7.8792893808319|-7.8792893808319|-7.8792893808319|-7.9236546800351|-7.9596163747284|-7.9662947657958|-7.9662947657958|-7.9662947657958|-7.9792164700181|7.4549089676776|7.4549089676776|7.4549089676776|7.4549089676776|7.4549089676776|7.4549089676776|7.4549089676776|7.3798987342956|7.3782208974762|7.2128542631146|7.2128542631146|7.2128542631146|7.197615567101|7.1692952483373|7.132828033575||7.0623089876535|7.0203435251848|7.0096108602568|7.0096108602568|7.0096108602568|7.0096108602568|6.8556926161032|||6.8556926161032|6.8229917056009|6.7986017870291|-7.495818228532|-7.495818228532|-7.495818228532|-7.495818228532|-7.495818228532|-7.495818228532|-7.9514646210153|-8.0021382691196|-8.0021382691196|-8.0021382691196|-8.0021382691196|-8.0021382691196|-8.0021382691196|-8.0021382691196||-8.0021382691196|-8.0021382691196|-8.0557094549395|-8.0577174593768|-8.0577174593768|-8.0577174593768|-8.0577174593768|-8.0577174593768|-8.0577174593768|-8.0577174593768|7.7075445872001|7.7075445872001|7.7075445872001
10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP|38899.999999917|38899.999999908||||38899.999999898|38899.999999887|38899.999999874|38899.99999986|38899.999999844|38899.999999827|38899.999999808|38899.999999787|38899.999999763|38899.999999736|38899.999999707|38899.999999675|38899.999999639|38899.999999598|38899.999999554|38899.999999504|38899.999999449|38899.999999388|38899.99999932|38899.999999244|38899.99999916|38899.999999067|38899.999998963|38899.999998848|38899.99999872|38899.999998578|38899.99999842|38899.999998244|38899.999998049|38899.999997833|38899.999997592|||38899.999997324|38899.999997027|38899.999996696||38899.999996329|38899.999995921|38899.999995468|38899.999994965|38899.999994405|38899.999993784|38899.999993093|38899.999992326|38899.999991473|38899.999990525|38899.999989473|38899.999988303|38899.999987003|38899.999985559|38899.999983955|38899.999982172|38899.999980191|38899.99997799|38899.999975544|38899.999972827|38899.999969808|38899.999966453|38899.999962726|38899.999958584|38899.999953982|38899.999948869|38899.999943188|38899.999936876|38899.999929862|38899.999922069|38899.99991341|38899.999903789|38899.999893099|38899.999881221|38899.999868023|38899.999853359|38899.999837065|38899.999818961|38899.999798846|38899.999776496|38899.999751662|38899.999724069|38899.99969341|38899.999659344|38899.999621493|38899.999579437|38899.999532708|38899.999480787|38899.999423096|38899.999358996|38899.999287773|38899.999208637|38899.999120707|38899.999023008||||38899.998914454||38899.998793837|38899.998659819|38899.99851091|38899.998345456|38899.998161618|38899.997957353|38899.997730392|38899.997478214|38899.997198015|38899.996886684|38899.996540759|38899.996156399|38899.995729333|38899.995254814|38899.994727571|38899.994141746|38899.993490829|38899.992767587|38899.991963986|38899.991071096|38899.990078995|38899.988976661|38899.987751846|38899.98639094|38899.984878822|38899.983198691|38899.981331879|38899.979257643|38899.976952937|38899.974392152|38899.971546836|38899.968385373|38899.964872637|38899.960969596||38899.956632885|38899.951814316|38899.946460352|38899.940511502|38899.933901669|38899.92655741|38899.918397122|38899.909330135|38899.899255706|38899.888061896|38899.875624328|38899.861804809|38899.846449788|38899.829388653|38899.810431837|38899.789368708|38899.765965231|38899.739961368|38899.711068187|38899.678964652|38899.643294058|38899.603660064|38899.559622293|38899.510691437||38899.456323819|38899.395915354|38899.328794838|38899.254216487|38899.171351652|38899.079279613|38898.976977348|38898.863308164|38898.737009072|38898.596676746|38898.44075194|38898.267502156|38898.075002395|38897.861113773|38897.623459747|38897.359399719|38897.065999688|38896.739999653|38896.377777393|38895.975308214|38895.528120238|38895.031244709|38894.479160788|38893.865734208||38893.18414912|38892.426832356||38891.585369284|38890.650410316|38889.611567018|38888.457296687|38887.174774096|38885.749748996|38884.166387773|38882.407097526|38880.452330584|38878.280367316|38875.867074795|38873.185638661|38870.206265179|38866.895850199|38863.217611332|38859.130679258|38854.58964362|38849.544048467|38843.93783163|||38837.708701811||38830.787446456|38823.097162729|38814.552403032|38805.058225592|38794.509139546|38782.787932829|38769.76436981|38755.293744233|38739.21527137|38721.350301523|38701.500335025|38679.444816695|38654.938685216|38627.70965024|38597.455166934|38563.839074371|38526.487860412|38484.986511569|38438.873901743|38387.637668604|38330.708520671|38267.453911856|38197.171013174|38119.078903526|38032.309892807|37935.899880897|37828.777645441|37709.752939379|37577.503265976|37430.559184418|37267.287982687|37085.875536319|36884.306151465|36660.340168295|36411.489075883|36134.987862093|35829.487654856|35829.487654856|35829.487654856|35829.487654856
10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP|-1867.3652221483|-1867.3652221483||||-1867.3652221483|-1867.3652221483|-1867.3652221483|-1867.3652221483|-1867.3652221483|-1867.3652221483|-1867.3652221483|-1893.2073721801|-1893.2073721801|-1893.2073721801|-1893.2073721801|-1893.2073721801|-1893.2073721801|-1893.2073721801|-1893.2073721801|-1893.2073721801|-1893.2073721801|-1893.2073721801|-1893.2073721801|-1893.2073721801|-1947.4526357557|-1984.6695952841|-2091.8551058712|-2118.8945620792|-2128.9130396039|-2128.9130396039|-2139.9033773377|-2221.8926414863|-2311.7140460959|-2367.2378289954|-2408.1204787317|||-2408.1204787317|-2408.1204787317|-2475.8560874797||-2618.6178749774|-2720.3531944194|-2907.7813271326|-2979.2642448206|-2979.2642448206|-2979.2642448206|-2979.2642448206|-2979.2642448206|-2979.2642448206|-2979.2642448206|-2979.2642448206|-2979.2642448206|-2979.2642448206|-2979.2642448206|-3064.7380498007|-3068.8756108897|-3094.8617898774|-3210.7826802781|-3210.7826802781|-3210.7826802781|-3210.7826802781|-3210.7826802781|-3244.4807558646|-3320.8119509606|-3350.0147542724|-3350.0147542724|-3386.9626595955|-3386.9626595955|-3399.157764968|-3399.157764968|-3399.157764968|-3399.157764968|-3403.5086277422|-3410.3890641183|-3410.3890641183|-3410.3890641183|-3453.4878490203|-3464.1531655781|-3501.2812950868|-3529.4792167631|-3659.1435741812|-3665.7150824236|-3670.7945360262|-3676.4383733625|-3739.098192625|-3786.7757695833|-3868.9175217592|-3914.0750241769|-3937.8611379743|-4020.4012644159|-4092.945849351|-4142.1620548345|3672.9915010331|3672.9915010331||||3672.9915010331||3672.9915010331|3672.9915010331|3672.9915010331|3672.9915010331|3672.9915010331|3672.9915010331|3672.9915010331|3672.9915010331|3672.9915010331|3672.9915010331|3672.9915010331|3672.9915010331|3672.9915010331|3672.9915010331|3506.9350011479|3440.7611123865|3385.8456804295|3299.272978255|-3808.9593045042|-3808.9593045042|-3808.9593045042|-3808.9593045042|-3808.9593045042|-3808.9593045042|-3870.5103383381|-3877.250121177|-3877.250121177|-3877.250121177|-3967.2223568634|-4054.2316280705|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176||3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176||3569.5803052176|3569.5803052176||3569.5803052176|3569.5803052176|3569.5803052176|3569.5803052176|3377.5892280196|3070.9324755773|2711.3138617525|-3404.1254098248|-3404.1254098248|-3404.1254098248|-3404.1254098248|-3404.1254098248|-3504.5837886942|-3523.1486541047|-3598.220726783|-3626.63414087|-3646.8157120778|-3649.2396800864|-3676.0962916043|||-3676.0962916043||-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3676.0962916043|-3818.4403240048|-3874.6559155609|-3936.0065728454|-3978.6184142727|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978|3457.821361978
10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP|2.4239922984868||||2.4239922984868|2.4239922984868|2.4239922984868|2.4239922984868|2.4239922984868|2.4239922984868|2.4239922984868|2.4239922984868|2.4239922984868|2.4239922984868|2.4239922984868|2.4239922984868|2.4239922984868|2.4239922984868|-2.5612037996165|-2.5612037996165|-2.5612037996165|2.4022971107784|2.4022971107784|2.4022971107784|2.4022971107784|2.4022971107784|2.4022971107784|2.3990307586932|2.3990307586932|2.3990307586932|2.3990307586932|2.3478119922506|-2.5100123793086|-2.5100123793086|-2.5100123793086|-2.5100123793086||-2.5100123793086|-2.5100123793086|2.3412174960767|||2.3412174960767|2.3412174960767|2.3369083162584|2.3090185085024|-2.5129326740085|-2.5129326740085|-2.5129326740085|-2.5129326740085|-2.5257192015132|-2.5257192015132|-2.5346879296259|-2.5502936728153|-2.5502936728153|-2.6019929788017|-2.6033255415386|-2.6186950424453|-2.6360906186936|-2.6360906186936|-2.6360906186936|-2.6554822572511|-2.6554822572511|-2.6949802646418|-2.7094225231563|-2.7138028215209|-2.7458920159648|-2.7737689060977|2.5379006183828|2.5379006183828|2.5379006183828|2.5379006183828|2.5379006183828|2.5379006183828|2.5379006183828|2.5379006183828|2.5379006183828|2.5379006183828|2.5379006183828|2.5379006183828|2.5379006183828|2.5379006183828||2.5379006183828|2.5379006183828|2.4654450324603|2.4438278705354|2.3820310599799|2.3509981682864|2.3509981682864|2.3509981682864|2.3509981682864|2.3509981682864|2.3509981682864|2.2266646812323|-2.3102405960336|-2.3102405960336|-2.3102405960336|-2.3236006559017|-2.3282177673396|-2.3282177673396|-2.3282177673396||-2.3282177673396|-2.3341190445156|-2.3341190445156|-2.3341190445156|-2.348465600249|-2.3519945868701|-2.3519945868701|-2.3567361412265|-2.3567361412265|-2.3567361412265|-2.3567361412265|-2.3567361412265|-2.3680401574482|-2.3717112950604|-2.3807903320835|-2.3850690849259|-2.3850690849259|-2.3850690849259|-2.3903324218763|-2.3903324218763|-2.3903324218763|-2.3903324218763|-2.3903324218763|-2.3903324218763|-2.4009249179643|-2.4511178629282|-2.4511178629282|-2.4511178629282|-2.4601309715248|-2.4656390186182|-2.4656390186182|-2.4656390186182|-2.4656390186182|-2.4656390186182|-2.4656390186182|-2.4656390186182|-2.5079322254251|-2.5199247108113|-2.5226941490848|2.3003186516427|2.3003186516427|2.3003186516427|2.3003186516427|2.3003186516427|2.3003186516427|2.3003186516427|2.3003186516427|2.3003186516427|2.2997143406514|2.2997143406514|2.259682617678|2.194091715298|2.1928440132221|2.1928440132221|2.1928440132221|2.1928440132221|2.1928440132221|2.1928440132221|2.1270490264981|2.1239432997272|2.107714779594|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448||2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1041830653448|2.1023864695196|2.1023864695196|2.0862091119567|2.0862091119567||2.0862091119567||2.0546768037787|-2.3023741243895|-2.3023741243895|-2.3023741243895|-2.3023741243895|-2.3023741243895|-2.3023741243895|||-2.3023741243895|-2.3023741243895|-2.3098864906687|-2.3098864906687|-2.3098864906687|-2.3098864906687|-2.3098864906687|-2.3304294473219|-2.364921729464||-2.5038018543396|-2.534779835506|-2.5636442643224|-2.5973826361828|-2.60098064753|-2.606645102993|-2.6268278180398|-2.6335182578276|-2.6335182578276|-2.6335182578276|-2.6335182578276|-2.6335182578276|-2.6335182578276|-2.6335182578276|-2.6335182578276|-2.6335182578276|-2.6335182578276|-2.6335182578276|-2.6335182578276|2.3773825766429|2.3773825766429
10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP|4.4988360654664|4.4988360654664|4.4988360654664|||4.4988360654664|4.4988360654664|4.4988360654664|4.4988360654664|4.4988360654664|4.4988360654664|4.4988360654664|4.4988360654664|4.4988360654664|4.4988360654664|4.4988360654664|4.4988360654664|4.4988360654664|4.4003733011696|4.1037480403553|4.0574979571911|3.9105532730522|3.6297398155368|3.6297398155368|3.6297398155368|3.6297398155368|3.6297398155368|3.6297398155368|3.6297398155368|3.6297398155368|3.6297398155368|3.5347106926349|3.2924563876686|-3.7472064270653|-3.7472064270653|-3.7472064270653|||-3.7569216168562|-3.7569216168562|-3.8065795806425|-3.8850884070416||-3.907320617572|-3.9392022316219|-3.9392022316219|-3.9392022316219|-3.9392022316219|3.3613721001757|3.3613721001757|3.3613721001757|3.3613721001757|3.3613721001757|3.3613721001757|3.3613721001757|3.3613721001757|3.3613721001757|3.283175421425|3.283175421425|3.2638055186127|3.2638055186127|3.2638055186127|3.2638055186127|3.2638055186127|3.2638055186127|3.2638055186127||3.2638055186127|3.2638055186127|3.2638055186127|3.2638055186127|3.2638055186127|3.2638055186127|3.2638055186127|3.1086728419037|2.9846365810734|2.9501218260298|2.9501218260298|2.9501218260298|2.9501218260298|2.9434687363847|-3.5126770463897|-3.5126770463897|-3.5126770463897|-3.5126770463897|-3.5126770463897|-3.5126770463897|-3.5126770463897|-3.5126770463897|-3.5345394615422|-3.5345394615422|-3.5597057416727|-3.5597057416727|-3.5597057416727|-3.5597057416727|-3.5597057416727|-3.5597057416727|-3.5597057416727|-3.6080065120911|3.132425745273|3.132425745273|3.132425745273|3.132425745273|3.132425745273|3.132425745273|3.132425745273|3.132425745273|3.132425745273|3.132425745273|3.132425745273|3.132425745273|3.132425745273|3.132425745273|3.132425745273|3.132425745273|3.132425745273|3.132425745273|3.132425745273|3.132425745273|3.132425745273|3.132425745273|2.8999174126258|-3.6031146106249|-3.6031146106249|-3.6031146106249|-3.6031146106249|-3.6031146106249|-3.6031146106249|-3.6031146106249|-3.6031146106249|-3.6031146106249|-3.6031146106249|-3.7556829383115|-3.8257587408732|-3.9680710603767|-3.9680710603767|-3.9680710603767|-4.0830884356584|-4.0830884356584|-4.0830884356584|-4.0830884356584|-4.0830884356584|-4.0830884356584|-4.0830884356584|-4.0830884356584|-4.0830884356584|-4.0830884356584|-4.0830884356584|-4.0830884356584|-4.1667400449836|-4.1667400449836|-4.1667400449836|-4.2230444186621|-4.2333826614412|-4.2543140332999|-4.3158690905393|-4.3158690905393|-4.3158690905393|-4.3158690905393|-4.3158690905393|3.7530405511666|3.7530405511666|3.7530405511666|3.7530405511666|3.7530405511666|3.7530405511666|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365||3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.7234469777365|3.599941267572|3.5855204937349|3.5855204937349|3.5855204937349|3.5855204937349|3.5855204937349|3.5855204937349|3.5855204937349|3.5855204937349|3.5855204937349|3.5855204937349|3.5855204937349|3.5033564432341|3.3631738274051|3.2829923944652|3.2829923944652|3.1549915425181|3.1088794858588|2.7731994292618|2.7214191310054|2.7214191310054|2.6771323010265|2.6157024353676||2.5763361023458|2.5703734740716|2.5302798233871|2.5302798233871|2.5302798233871|2.4771464624278|2.3787827666459|||2.3404608099392|2.123845282388|2.0643535059422|2.0643535059422|2.0643535059422|2.0643535059422|2.0643535059422|2.0643535059422|2.0643535059422|2.0643535059422|2.0643535059422|2.0643535059422|2.0643535059422|2.0643535059422|2.0643535059422|2.0643535059422|2.049281588498|1.9019795162846|1.8500404289461|1.8500404289461|1.8500404289461|1.7550448500555|1.7517165435068|1.7052406881377|1.5652674209326|-2.0681819029904|-2.0681819029904|-2.0681819029904|-2.0681819029904|-2.0681819029904|-2.0681819029904
10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP|-0.49234081188583||||-0.49234081188583|-0.49397745339046|-0.49397745339046|-0.49397745339046|-0.49397745339046|-0.49397745339046|-0.49397745339046|-0.49397745339046|0.46225239280803|0.46225239280803|0.46225239280803|0.46225239280803|0.46225239280803|0.46225239280803|0.46225239280803|0.46225239280803|0.46225239280803|0.46225239280803|0.46225239280803|0.46225239280803|0.46225239280803|0.46225239280803|0.46225239280803|0.46225239280803|0.46225239280803|0.46225239280803|0.46154616612396|0.46154616612396|0.45921794560443|0.45357550776546|0.44647278494907|-0.47227327040947||-0.47227327040947|-0.47227327040947|-0.47227327040947|||-0.47227327040947|-0.47227327040947|-0.47227327040947|-0.47227327040947|-0.47227327040947|-0.47227327040947|-0.47227327040947|-0.47227327040947|-0.47227327040947|-0.47227327040947|-0.47227327040947|-0.4739147354289|-0.47462747539901|-0.47463266951095|-0.47463266951095|-0.47463908199483|-0.47463908199483|-0.47714699625741|-0.47714699625741|-0.47877444624647|-0.47947160733789|-0.48024623077279|-0.48110692347825|-0.48456324632234|-0.48662129333072|-0.48662129333072|-0.48819032632038|-0.49035842983719|-0.49035842983719|-0.49427424616933|-0.49427424616933|-0.49427424616933|-0.49447138714923|-0.49660048168547|-0.49660048168547|-0.49705609327828|-0.4975623283814|-0.49812481182931|-0.49854912466961|-0.49854912466961||-0.49854912466961|-0.49922125214955|-0.49996806046059|-0.50079786237401|-0.50273466480461|-0.50273466480461|-0.50273466480461|-0.50273466480461|-0.50273466480461|-0.50273466480461|-0.50273466480461|-0.50273466480461|-0.51036452810229|-0.51036452810229|-0.51036452810229|-0.51036452810229|-0.51459610622889|-0.51459610622889|-0.51459610622889||-0.51459610622889|-0.51459610622889|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.49001896972425|0.48890998291713|0.48490000022497|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485|0.48265298424485||0.48265298424485|0.48265298424485|0.46714323776549|0.46714323776549|0.46714323776549|0.46714323776549|0.46714323776549|0.46714323776549|0.46714323776549|0.46714323776549|0.46714323776549|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|0.46001543663913|-0.51781101514345|-0.51781101514345|-0.51781101514345|-0.51781101514345||-0.52340112780471||-0.52655681145346|-0.53395202670004|-0.53911335339708|-0.54017079692764|-0.54017079692764|-0.54275827393506|-0.54275827393506|||-0.54275827393506|-0.54417586641813|-0.56158429237763|-0.56363495837255|-0.56363495837255|-0.56363495837255|-0.56363495837255|-0.56363495837255|-0.57376105366597||-0.61584562922461|-0.63080333691707|-0.63080333691707|-0.63080333691707|0.55080277111397|0.55080277111397|0.55080277111397|0.55080277111397|0.55080277111397|0.55080277111397|0.55080277111397|0.55080277111397|0.55080277111397|0.55080277111397|0.55080277111397|0.55080277111397|0.55080277111397|0.55080277111397|0.55080277111397|0.54644751975123|0.53049726098979
10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP|8.4656576574146|8.4656576574146|8.4656576574146|8.4656576574146|8.4656576574146|8.44037771507|8.44037771507|8.44037771507|8.44037771507|8.44037771507|8.44037771507|8.44037771507|8.44037771507|8.44037771507|8.44037771507|8.44037771507|8.44037771507|8.44037771507|8.3954659720495|8.3954659720495|8.3877396340982|8.3556587841201|8.3556587841201|8.3556587841201|8.3556587841201|8.3556587841201|8.3556587841201|8.3556587841201|8.3556587841201|8.3556587841201|8.3556587841201|8.3556587841201||8.3556587841201|8.3556587841201||||8.3556587841201|8.3556587841201|8.3556587841201|8.3556587841201|8.3556587841201|8.3556587841201|8.3556587841201|8.3556587841201|8.3556587841201|8.3556587841201|8.3556587841201|8.3556587841201|8.3556587841201|8.3556587841201|8.2779118222572|8.2779118222572|8.2740580028195|8.2740580028195|8.2425639834557|8.0289677649557|-8.7565222180281|-8.7565222180281|-8.7565222180281|-8.7565222180281|-8.7565222180281|-8.7565222180281|-8.7565222180281|-8.7565222180281|-8.7565222180281|-8.7565222180281|-8.7565222180281|-8.7565222180281|-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619||-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619|-8.797005170619|-8.8616722358989|-8.9846883307916|-8.9846883307916|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0537185990793|-9.0871868491153|-9.1278667991267|-9.1278667991267|-9.1278667991267|-9.1278667991267|-9.1278667991267|-9.1278667991267|-9.1278667991267|-9.1278667991267|-9.1278667991267|-9.1278667991267|-9.1278667991267|-9.1278667991267|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908||-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.6302462463908|-9.8342196919208|-9.8342196919208|-9.8342196919208|-9.9043610340225|-9.9043610340225|-9.9043610340225|-9.9043610340225|-9.9043610340225|-9.9043610340225|-9.9043610340225||-9.9043610340225|-9.9043610340225|-9.9043610340225|-9.9043610340225|-10.054567946976||-10.107575193583|-10.277861029505|-10.354289962847|-10.411155755872|-10.422950647004|-10.512445182411|-10.541013601353|-10.541013601353|-10.541013601353|-10.541013601353|-10.541013601353|-10.541013601353|-10.541013601353|-10.541013601353|-10.541013601353|-10.541013601353|-10.541013601353|-10.541013601353|-10.625827319734|-10.625827319734|-10.625827319734|-10.703696841788|-10.811786427409|-10.811786427409|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242|9.6861277639242
10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP|-2.3735301559302||||-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302|-2.3735301559302||-2.3735301559302|-2.3805890685025|-2.397968395017|||-2.397968395017|-2.397968395017|-2.397968395017|-2.397968395017|-2.4082982225136|-2.4158869234407|-2.4354299138745|-2.448255467278|-2.4486172065274|-2.4508237540889|-2.4508237540889|-2.4836931692415|-2.5009762447792|-2.5009762447792|-2.5009762447792|-2.5009762447792|-2.5009762447792|-2.5009762447792|-2.5014885562024|-2.5014885562024|-2.5014885562024|-2.5014885562024|-2.5014885562024|-2.5055427702888|-2.5300475527428|-2.53394172474|-2.5482685729779|2.4176755086215|2.4176755086215|2.4176755086215|2.4176755086215|2.4176755086215|2.4176755086215|2.4176755086215|2.4176755086215|2.4176755086215|2.4176755086215|2.4176755086215|2.4176755086215|2.4176755086215||2.4176755086215|2.4176755086215|2.4176755086215|2.4176755086215|2.4176755086215|2.4176755086215|2.4176755086215|2.4176755086215|2.4176755086215|2.4176755086215|2.4176755086215|2.4176755086215|2.4176755086215|2.4046394577326|2.4012832630198||2.4012832630198|2.3822015553983|2.3822015553983||2.3744283505709|2.3744283505709|2.3744283505709|2.3744283505709|2.3744283505709|2.3744283505709|2.3744283505709|2.3744283505709|2.3744283505709|2.3744283505709|2.3744283505709|2.3744283505709|2.3744283505709|2.3744283505709|2.351587064667|-2.5288588059|-2.5288588059|-2.5288588059|-2.5288588059|-2.5288588059|-2.5288588059|-2.5288588059|-2.5288588059|-2.5288588059|-2.5288588059|-2.5288588059|-2.5288588059|-2.5288588059|-2.5288588059|-2.5288588059|-2.5288588059|-2.5288588059|-2.5288588059|-2.5288588059|-2.5288588059|-2.5288588059|-2.5288588059|-2.5288588059|-2.5288588059|-2.5288588059|-2.5303192594969|-2.5303192594969|-2.5770215038153|-2.5911349327137|2.4267635878374|2.4267635878374|2.4267635878374|2.4267635878374|2.4267635878374|2.4267635878374|2.4267635878374|2.395848452653|-2.5867161987808|-2.5867161987808|-2.5867161987808|-2.5867161987808|-2.5867161987808|-2.5867161987808|-2.5867161987808|-2.5867161987808|-2.5867161987808|-2.5867161987808|-2.5867161987808|-2.5867161987808|-2.5867161987808||-2.5867161987808|2.4465848297511|2.4465848297511|2.4267609351911|2.4081793404754|2.4081793404754|2.4081793404754|2.4081793404754|2.4081793404754|2.4081793404754|2.4029770402043|2.3977119599308|2.3977119599308|2.3977119599308|2.3963466126086|2.3726073589989|2.3484526306466|2.3255029287687|2.3212255264366|2.3212255264366|2.3212255264366|2.3212255264366|2.3212255264366|2.3212255264366|2.3212255264366|2.3212255264366|2.3212255264366|2.3212255264366|2.3212255264366|2.2958061457833|2.2581179540643|2.2541579176478|2.2541579176478|2.2483064177421|2.2483064177421|2.2483064177421|2.2483064177421|2.2403404450844|2.2231560389676|2.2063467842365||2.2063467842365||2.2063467842365|2.2063467842365|2.2063467842365|2.1892741898722|2.133116228103|2.133116228103|1.9534624624245|||1.89662507375|-2.1393987644911|-2.1393987644911|-2.1393987644911|-2.1393987644911|-2.1393987644911|-2.1393987644911|-2.1393987644911|-2.1554430380132||2.0072114575184|2.0072114575184|2.0072114575184|1.9944807119707|1.9944807119707|1.9944807119707|1.9622008875056|1.9474453876464|1.8527372532378|1.8527372532378|1.8527372532378|1.8452636525908|1.8284114844605|1.8284114844605|1.8284114844605|1.8284114844605|1.8284114844605|1.8284114844605|1.8284114844605|1.8284114844605|1.8284114844605
10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP|4.0911925567103||||4.0911925567103|4.0911925567103|4.0911925567103|4.0911925567103|4.0911925567103|4.0911925567103|4.0911925567103|4.0911925567103|4.0911925567103|4.0911925567103|4.0911925567103|4.0911925567103|4.0911925567103|4.0636426067427|4.0636426067427|4.0636426067427|4.0636426067427|4.0636426067427|4.0636426067427|4.0636426067427|4.0636426067427|4.0636426067427|4.0636426067427|4.0636426067427|4.0636426067427|4.0636426067427|4.0636426067427|4.0636426067427|4.0636426067427|4.0636426067427|4.0636426067427|4.0636426067427||4.0636426067427|-4.2518470232917|-4.2518470232917|||-4.2518470232917|-4.2518470232917|-4.2518470232917|-4.2518470232917|-4.2518470232917|-4.2518470232917|-4.2518470232917|-4.2518470232917|-4.2518470232917|-4.2518470232917|-4.2726077178267|-4.2834529456328|4.0573187105207|4.0573187105207|4.0573187105207|4.0573187105207|4.0573187105207|4.0573187105207|4.0573187105207|4.0573187105207|4.0573187105207|4.0573187105207|4.0573187105207|4.0573187105207|4.0573187105207|4.0573187105207|4.0573187105207|4.0573187105207|4.0573187105207|4.0573187105207|4.0573187105207|4.0573187105207|4.0573187105207|3.9881318931611|3.9651464229194|-4.2216742522003|-4.2216742522003|-4.2216742522003|-4.2216742522003|-4.2216742522003||-4.2216742522003|-4.2216742522003|-4.2351934122247|-4.2602150227408|-4.2719055045291|-4.3021171345362|-4.3256855026494|-4.3424284740301|-4.3902202530667|-4.3902202530667|-4.4369111771898|-4.4560125663895|4.1598264211737|4.1598264211737|4.1598264211737||4.1598264211737|4.1598264211737|4.1598264211737||4.1598264211737|4.1598264211737|-4.4550289996952|-4.4550289996952|-4.4685175899352|-4.4685175899352|-4.4685175899352|-4.4685175899352|-4.4685175899352|-4.4685175899352|-4.4685175899352|-4.4685175899352|-4.4685175899352|-4.4685175899352|-4.4685175899352|-4.4685175899352|-4.4685175899352|-4.4685175899352|-4.481686486545|-4.5023086258933|-4.5023086258933|-4.5023086258933|-4.5023086258933|-4.5023086258933|-4.5420095069723|-4.5605663042948|-4.6100735644152|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|-4.6261605801433|4.29736138213|4.29736138213|4.29736138213|4.29736138213|4.29736138213|4.29736138213|4.29736138213||4.29736138213|4.29736138213|4.29736138213|4.29736138213|4.29736138213|4.29736138213|4.29736138213|4.29736138213|4.29736138213|4.29736138213|4.29736138213|4.29736138213|4.1892904531991|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1696535388977|4.1418370715281|4.1131523175925|4.043502627025|4.026210568135|4.026210568135|4.026210568135|4.026210568135||4.026210568135||4.026210568135|4.0131280457437|4.0131280457437|4.0131280457437|4.0038000521174|4.0038000521174|-4.3445512088529|||-4.3445512088529|-4.3445512088529|-4.3445512088529|-4.3445512088529|-4.3445512088529|-4.3445512088529|-4.3445512088529|-4.4228344264286|-4.4703717036002||-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252|-4.5019693035252
10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||-0.11653471158142|-0.11653471158142||||-0.11678218144627|-0.11678218144627|-0.11678218144627|-0.1179246460779|-0.11922987958058|-0.11922987958058|-0.11922987958058|-0.11922987958058|-0.11922987958058|0.11773513556141|0.11773513556141|0.11773513556141|0.11773513556141|0.11687237190558|0.11480263970907|0.11422515470248|0.11280572534117|-0.1153933802353|-0.1153933802353|-0.1153933802353|-0.11564730048938|-0.11564730048938|-0.11564730048938|-0.11710810844284|-0.11717567547805|-0.11725074996161|-0.11755648049439|-0.11755648049439|0.11515481058328|0.11515481058328|0.11515481058328|0.11515481058328|0.11411645466055|0.11407383922035|0.11387838257063|0.11387838257063|0.11387838257063|-0.11735269766669|-0.11735269766669|-0.11735269766669|-0.11861411031331|-0.1187642115501|-0.1187642115501|-0.1187642115501|-0.1191635247015|-0.1191635247015|-0.1191635247015|-0.11923724864843|-0.1216756130862|-0.1216756130862|-0.12682175085718|-0.12682175085718|-0.12724638946381|-0.12745389341373|-0.12745389341373|-0.12745389341373|-0.12745389341373|-0.12745389341373|-0.12745389341373|-0.12745389341373|-0.13000432483641|-0.13063309847014|-0.13063309847014|-0.13063309847014|-0.13063309847014|-0.13063309847014|0.12792827310144|0.12792827310144|0.12586474470495|0.12429416651195|0.12204907282266|0.12049897105133|0.11977663487898|0.11941848282137|0.11602053373631|0.11274503286875|0.11266114856575|-0.11634240811493|-0.11634240811493|-0.11634240811493|-0.11634240811493|-0.11634240811493|0.11291194098545|0.11291194098545|0.11291194098545|0.11291194098545|0.11291194098545|0.11291194098545|-0.11479389729013|-0.11479389729013|-0.11504877427011|-0.11533197091453|-0.11631330187048|-0.12029255565036|0.11586103731187|0.11586103731187|0.11540115286677|0.11522350788413|0.11385945264166|0.11266592719207|0.11266592719207|0.11266592719207|0.11266592719207|0.11266592719207|0.11266592719207|0.10957661255975|0.10957661255975|0.10957661255975|0.10957661255975|0.10957661255975|0.10957661255975|0.10957661255975|0.10957661255975|0.10786290863906|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11480978523634|-0.11548121256583|-0.11548121256583|-0.11675458541504|-0.11675458541504|-0.11723188614284|-0.11723188614284|-0.11723188614284|-0.11723188614284|-0.11723188614284|-0.11723188614284|-0.11723188614284|-0.11723188614284|-0.11736876399357|-0.11813411290227|-0.11813411290227|-0.11813411290227|0.11227495793489|0.11227495793489|0.11227495793489|0.11227495793489|0.11227495793489|0.11227495793489|0.10930551145902|0.10820498045011|0.10820498045011|0.10820498045011|0.10820498045011|0.10820498045011|0.10422775674445|0.10369303443519|0.10369303443519|0.10369303443519|0.10369303443519|0.10369303443519|0.10369303443519|0.10369303443519||0.10369303443519|0.10369303443519|0.10369303443519|0.10369303443519|0.1002700402614|0.099800045211723|0.099364255705504|||0.099364255705504|0.096293616586293|-0.10162923551662|-0.10162923551662|-0.10162923551662|-0.10162923551662|-0.10162923551662|-0.10533804189345|-0.10893115984821|-0.10920128916064|-0.11466809756071|-0.11663122002185|-0.11897913213571|-0.12058792424423|-0.12515325112721|0.11793822904107|0.11793822904107|0.11793822904107|0.11793822904107|0.11793822904107|0.11793822904107|0.11793822904107|0.11793822904107|0.11793822904107|0.11793822904107|-0.12863798967265|-0.12863798967265|-0.1289326185399|-0.1289326185399|-0.1289326185399|-0.1289326185399
10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP||-3.0420869299871|-3.0872078150624|2.8999739280765|2.8999739280765|2.8999739280765|2.8999739280765|2.8999739280765||2.8414710750651|2.8223566998455|2.7850630801489|2.7709757861161|2.7709757861161|2.7709757861161|2.7709757861161|2.7709757861161|2.7709757861161|2.7709757861161|2.7709757861161|2.7567508548127|2.7050565315205|-2.8211863610856|-2.8211863610856|-2.8211863610856|-2.8211863610856|-2.8211863610856|-2.8211863610856|-2.8211863610856|-2.8211863610856|-2.8211863610856|-2.8211863610856|-2.8211863610856|-2.8211863610856|-2.8211863610856|-2.822776010822||-2.822776010822|-2.822776010822|-2.822776010822|-2.822776010822|-2.822776010822|-2.822776010822|-2.822776010822|-2.822776010822|-2.829195582415||-2.8373284334886|-2.8583581301897|-2.8583581301897|-2.8583581301897|-2.8583581301897|-2.8583581301897|-2.8583581301897|-2.8583581301897|-2.8583581301897|-2.8583581301897|-2.8583581301897|-2.8583581301897|-2.8583581301897|-2.8583581301897|-2.8583581301897|-2.8583581301897|-2.8791202277309|-2.9026336372302|-2.9292040467711|-2.9318378501967|-2.968819809604|-2.9814108219945|-3.0369009670509|-3.0508900546247|-3.090599897086|-3.0950555829863|-3.1053394375753|-3.121432708205|-3.1361176726439|-3.1361176726439|-3.1361176726439|-3.1405484298049|-3.1405484298049|-3.1405484298049|-3.1405484298049|-3.1405484298049|-3.1405484298049|-3.1405484298049|-3.1405484298049|-3.1405484298049|-3.1405484298049|-3.1405484298049|-3.1604982591534|-3.1688869636218|-3.1826520806066|-3.2157246012944|-3.2226941209654|-3.2314933385694|-3.2381593746437|-3.287565885042|-3.2914621013787|-3.3108467943565|-3.3310638586553|-3.3310638586553|-3.3492932363652|-3.355231439776|-3.355231439776|-3.355231439776|-3.3626460363542|-3.3656622888948|-3.3954468504263|-3.3954468504263|-3.3954468504263|-3.4055519916032|-3.4142799352512|-3.4200652207299|-3.4200652207299|-3.4200652207299|-3.4200652207299|-3.4200652207299|-3.4200652207299|-3.4200652207299|-3.4395002643468|-3.4395002643468|-3.4643892226619|-3.4667829683004|-3.4667829683004|-3.4667829683004|-3.4667829683004|-3.4667829683004|-3.4714255123865|-3.4828617075561|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4132275176774|3.4110861567138|3.4008735581104|3.389303874513|-3.5234446998395|-3.5234446998395|-3.5234446998395|-3.5234446998395|-3.5234446998395|-3.5234446998395|-3.5234446998395|-3.5234446998395|-3.5234446998395|-3.5234446998395|-3.5234446998395|-3.5234446998395|-3.5234446998395|3.3972728106535|3.3972728106535|3.3972728106535|3.3972728106535|3.3972728106535||||3.3972728106535|3.3972728106535|3.3972728106535|3.3972728106535|3.3972728106535|3.3972728106535|3.3972728106535|3.3972728106535|3.3972728106535|3.3972728106535|3.3584142893725|3.3477936287913|3.3381039853662|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.33746120989|3.3328459004526|3.3127730797799|3.2901924662095|3.2874915525098|3.2707684486861|3.2704093952703|-3.4818032455386|-3.4818032455386||||||-3.5878123470051|-3.5878123470051|-3.5878123470051|-3.6058470615527|-3.6061078584615|-3.6178179227689|-3.6178179227689|-3.6178179227689|-3.6180198152174|-3.6221850324695|-3.6221850324695|-3.6246499142188|-3.6436666472243|-3.6530740375306|-3.6584157408372|-3.6689063907878
10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP||88.274442878656|88.274442878656|86.247155736213|85.894065404739|83.348959950171|82.700772625214|82.700772625214|82.700772625214|82.638591402179|82.638591402179|82.638591402179|82.638591402179|81.081769750522|80.004578345661|80.004578345661||80.004578345661|79.500642504564|79.451269059569|77.625852696532|76.816505132377|76.80642710284|76.80642710284|74.80031934072|74.80031934072|74.80031934072|74.80031934072|74.80031934072|74.80031934072|74.80031934072|74.80031934072||74.80031934072|74.80031934072|74.80031934072||74.80031934072|72.677577180878|71.659529760167|71.01059286096|70.677339112895|70.677339112895|70.677339112895|70.677339112895|70.677339112895|70.677339112895|70.677339112895|70.677339112895|70.677339112895|70.677339112895|70.677339112895|70.677339112895|70.677339112895|70.677339112895|70.677339112895|70.677339112895|70.677339112895|70.677339112895|70.677339112895|70.677339112895|70.677339112895|70.677339112895|70.677339112895|70.677339112895|70.677339112895|70.677339112895|70.677339112895|70.677339112895|70.677339112895|66.811486919872|66.206121523618|66.206121523618|66.206121523618|66.206121523618|65.55680092997|64.865892295778|61.174326451554|59.328694166887|56.840216122456|55.475796658007|55.232951523716|55.232951523716|55.232951523716|55.232951523716|55.232951523716|55.232951523716|55.232951523716|55.232951523716|55.232951523716|55.232951523716|55.232951523716|55.232951523716|55.232951523716|55.232951523716|54.701614779294||54.306134977367|54.306134977367|54.306134977367|54.306134977367|54.306134977367|53.986261145303|53.381401450578|52.516555158235|-56.195412585484|-56.195412585484|-56.195412585484|-56.195412585484|-56.195412585484|-56.195412585484|-56.195412585484|-56.195412585484|-56.195412585484|-56.195412585484|-56.195412585484|-56.195412585484|-56.195412585484|-56.432124823715|-56.652359135046|-56.830956917223||-57.465506532917|53.500132995624|53.500132995624|53.500132995624|53.500132995624|53.500132995624|53.500132995624|53.500132995624|53.500132995624|53.500132995624|53.500132995624|53.500132995624|53.500132995624|53.500132995624|53.500132995624|53.500132995624|53.500132995624|53.500132995624|53.035702022997|-56.651513643709|-56.651513643709|-56.651513643709|-56.651513643709|-56.651513643709|-56.651513643709|-56.817793073088|-57.28143881629|-57.488510251219|-57.488510251219||-57.488510251219|-57.488510251219|-57.488510251219|-57.488510251219|-57.488510251219|-57.488510251219|-57.488510251219|-57.488510251219|-57.488510251219|-57.488510251219|-57.488510251219||-57.488510251219|-57.488510251219||-57.488510251219|-57.488510251219|-57.488510251219|-57.488510251219||-57.488510251219|-57.488510251219|-57.488510251219|-57.488510251219|-57.862018501451|-57.862018501451|-57.862018501451|-57.862018501451|-57.862018501451|54.468558662111|54.468558662111|54.258396750219||||53.21210800887|52.989010034676|52.571677299204|52.147417169878|51.19713116362|51.120702962901|50.318906920465|50.318906920465|50.318906920465|50.318906920465|50.318906920465|50.318906920465|50.318906920465|50.318906920465|50.318906920465|50.318906920465|50.318906920465|50.318906920465|50.318906920465|49.958895095667|49.958895095667|49.958895095667|49.958895095667|49.233773108413||48.553608118371|48.553608118371|-51.299332812852|-51.299332812852||-51.299332812852|-51.299332812852|||-51.299332812852|-51.299332812852|-51.299332812852|-51.299332812852|-51.299332812852|-51.299332812852|-51.299332812852|-52.203702930417|-52.374114994436|-53.351795625057|50.790498082309|||||50.790498082309|50.790498082309|50.790498082309|50.790498082309|50.790498082309|50.790498082309|50.790498082309|50.790498082309|-54.340401579538|-54.340401579538|-54.340401579538|-54.340401579538|-54.340401579538|-54.340401579538|-54.340401579538|-54.340401579538
10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP|40.206446988385||||40.206446988385|38.762525955592|38.762525955592|38.287250324261|36.503611454447|35.897242124548|35.897242124548|35.897242124548|35.897242124548|35.897242124548|35.897242124548|35.897242124548|35.897242124548|35.897242124548|35.897242124548|35.897242124548|35.897242124548|35.674714785671|33.936349159982|32.576811470803|32.576811470803|32.576811470803|32.576811470803|32.576811470803|32.576811470803|32.576811470803|32.576811470803|32.576811470803|32.576811470803|32.576811470803|32.576811470803|32.074928880532||32.074928880532|32.074928880532|32.074928880532|||-35.082325051117|-35.082325051117|-35.082325051117|-35.082325051117|-35.082325051117|-35.303693636576|-35.462994319774|-35.848880907537|-36.142606662627|-36.142606662627|-36.142606662627|-36.861784324509|-37.291982608219|-37.458872853805|-37.669855394947|-37.737671078535|-37.737671078535|-37.737671078535|-37.737671078535|-37.737671078535|-37.737671078535|-37.737671078535|-37.737671078535|-38.141854592266|-39.642062845166|-40.255125008362|-40.255125008362|-40.255125008362|-40.255125008362|-40.255125008362|-40.255125008362|-40.255125008362|-40.255125008362|-40.70013889818|-41.070155933484|-41.125727365397|-42.011918277633|-42.246576542205|-42.288418710835|-42.761576269078||-43.300454300217|-43.300454300217|-43.300454300217|-43.300454300217|-44.088281597884|-45.246979782086|-45.292199528992|-45.714666380683|40.470893398126|40.470893398126|40.470893398126|40.470893398126|40.470893398126|40.470893398126|40.470893398126|40.470893398126|40.470893398126|40.470893398126|40.470893398126||40.470893398126|40.470893398126|40.470893398126|40.470893398126|40.470893398126|40.230429030359|40.230429030359|40.230429030359|40.020477031006|38.549418897909|38.423480764193|38.423480764193|38.202755573903|38.059729076662|37.943032027658|37.236701701941|36.303003230429|35.793336778588|34.847038805161|34.77337706053|34.585758489997|34.585758489997|34.585758489997|34.279729943177|34.014144796685|32.778317005654|32.778317005654|32.778317005654|32.778317005654|32.778317005654|32.778317005654|32.778317005654|32.778317005654|32.255905927574|31.098972976783|31.098972976783|31.098972976783|31.098972976783|31.098972976783|31.098972976783|31.098972976783|31.098972976783|31.098972976783|31.098972976783|31.098972976783|31.098972976783|31.098972976783|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108|-34.262635634108||-34.786262536229|-34.865291092331|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.802027231529|30.352253072874|29.371947519665|29.292883747499|29.292883747499|29.292883747499|29.292883747499|29.292883747499|29.292883747499|29.292883747499|29.292883747499|29.292883747499|29.292883747499|29.292883747499|29.292883747499|28.417090594417|27.546768492732|26.710297710667|26.572553880756|24.883393561117|23.559326157826|22.838141531699|22.325711774553||21.711902565123||21.441003422341|-24.311469848439|-24.311469848439|-24.311469848439|-24.311469848439|-24.311469848439|-24.311469848439|||-24.311469848439|-24.311469848439|-24.311469848439|-24.311469848439|-24.311469848439|-24.311469848439|-24.311469848439|-24.311469848439|-24.311469848439||-26.161077507651|-26.587005656656|-26.587005656656|-26.587005656656|-26.873019896657|-26.873019896657|-26.873019896657|-27.314466382299|-27.399407282178|-27.763230101604|-28.450812092908|-28.60683258595|-28.60683258595|-28.60683258595|-28.60683258595|-28.60683258595|-28.680965936502|-28.680965936502|-29.517739759905|-29.979706371457|24.86397751923
10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP|-17.690078129424|-17.907864639112|-18.056684637448|-18.056684637448|-18.341315958655|-18.372017248644|-18.570575140332|-18.582915380294|-18.582915380294|-18.582915380294|-18.582915380294|-18.747128039261|-18.967364237993|-19.032819644863|-19.032819644863|-19.032819644863|-19.099243579368|-19.312492620129|-19.380547482855|-19.539497330329|-19.596664166606|-19.687980834541|-19.687980834541|-20.309978688091|18.32642817812|18.32642817812|18.32642817812|18.04658800051|17.771208402022|17.756123414128|17.756123414128|17.756123414128|17.756123414128||17.756123414128|17.392914946972|||17.099350487854|16.405944757622||||-18.286903095679|-18.286903095679|-18.286903095679|-18.286903095679|-18.286903095679|-18.286903095679|-18.286903095679|-18.286903095679|-18.286903095679|-18.286903095679|-18.286903095679|-18.63878048839|-18.749756483919|-19.214174222821|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909||17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|17.96426343909|-19.456590831634|-19.456590831634|-19.456590831634|-19.456590831634|-19.456590831634|-19.456590831634|-19.456590831634|-19.456590831634|-19.456590831634|-19.456590831634|-19.456590831634|-19.456590831634|-19.456590831634|-19.456590831634|-19.456590831634|-19.456590831634|-19.456590831634|-19.595112609712|-19.595112609712|-19.706791559687|-19.86088060431|-20.030978139818|-20.257198369703|-20.345164849155|-20.345164849155|-20.345164849155|-20.345164849155|-20.345164849155||-20.345164849155|-20.345164849155|-20.345164849155|-20.388776510717|-20.388776510717|-20.388776510717|-20.388776510717|-20.388776510717|-20.405307047634|-20.690341676902|-20.822045765134|-21.038940069645|-21.151600013805|-21.394331416644|-21.394331416644|-21.394331416644|-21.394331416644|-21.394331416644|-21.394331416644|-21.464257091458|-21.549174885149|-21.881861161518|-23.207067329936|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-23.837931484342|-24.222146186961||21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.924417976409|21.764908159077|21.70878689852|20.463096757362|19.951725212671|19.951725212671|19.559434525473||19.559434525473|19.559434525473|19.559434525473|19.487149574473|19.195986644371|19.195986644371|-20.918185137499|||-20.918185137499|-20.918185137499|-20.918185137499|-20.918185137499|-20.918185137499|-20.918185137499|-20.918185137499|-20.918185137499|-20.918185137499|-21.821587761229|-21.821587761229|-22.246209259371|-22.330232006024|-22.413591126282|20.714538137314|20.714538137314|20.714538137314|20.714538137314|20.714538137314|20.714538137314|20.714538137314|20.714538137314|20.714538137314|20.714538137314|20.434236864944|-22.491779264606|-22.491779264606|-22.491779264606|-22.491779264606|-22.491779264606|-22.491779264606
10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1819798052134|9.179977582541|9.1777528906827|9.1752810108402|9.1725344776819|9.1694827741727|9.1660919924957|9.1623244572991|9.1581383070807|9.1534870290602|9.1483189423707|9.1425766238269|9.1361962698893|9.1291069877364|9.1212300075666|9.1124778073779|9.1027531405015|9.0919479550833|9.0799421935075|9.0666024584234|9.0517805305521|8.95197886531|8.9127537840433|8.9069485790009|8.8971654183858|8.8924061200347|8.8743397285901|8.8675995988275|8.8501103368761||8.8417891890209|8.8175436026963|8.8134004369729|8.8134004369729|8.8134004369729|8.8079020142253|8.8079020142253|8.8071131838357|8.7714847436329|8.7714847436329|8.7714847436329|8.7714847436329|8.7714847436329|8.7714847436329|8.7714847436329|8.7714847436329|8.7527297102893|8.7527297102893|8.7527297102893||8.6958110689548|8.6717306405793|8.6717306405793|8.6717306405793|8.6698847289452|8.6698847289452|8.6698847289452|8.6698847289452|8.6698847289452|8.6698847289452|8.6698847289452|8.6570938423352|8.6101041717746|8.5756836137922|8.5756836137922|8.5244865488309|8.5244865488309|8.4977626349416|8.4741806482702|8.3764266069633|8.3764266069633|8.3764266069633|8.3764266069633|8.3764266069633|8.3764266069633|8.3515846526074|8.348364795569|8.348364795569|8.348364795569|8.348364795569|8.348364795569|8.348364795569|8.348364795569|8.348364795569|8.348364795569|8.2715163377959|8.2550181446294|8.2366868188889|8.2163186791773|8.193687412831|8.1685415613351|8.1406017263396|8.1095574652336|8.0750638417825|8.0367375935034|7.9941528731933|7.9468365172933|7.8942627885154|7.8358475343178|7.7709416963205|7.6988240985456|7.6329218425856|7.6329218425856|7.6329218425856|7.6329218425856|7.6329218425856|7.6329218425856|7.6329218425856|7.6329218425856|7.6329218425856|7.6329218425856|7.6329218425856|7.6329218425856|7.4132461060535|7.1967161528295||7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1967161528295|7.1218101402185|7.1218101402185|7.1218101402185|7.1218101402185|7.1218101402185|7.1218101402185|7.1218101402185|7.093122312323|-7.8377729506434|-7.8377729506434|-7.8377729506434|-7.8377729506434|-7.8377729506434|-7.8377729506434|-7.8377729506434|-7.8377729506434|-7.8377729506434|-7.8377729506434||-7.8377729506434||-7.8377729506434|-7.8377729506434|-7.8377729506434|-7.8377729506434|-7.8377729506434|-7.8377729506434|-7.8377729506434|||-7.8377729506434|-7.9247476360468|-7.9411310346194|-7.9411310346194|-7.9411310346194|-7.9411310346194|-7.9411310346194|-8.0490343472768|-8.1272601707566||-8.38811960049|-8.38811960049|-8.38811960049|-8.38811960049|7.1014910831937|7.1014910831937|7.1014910831937|7.1014910831937|7.1014910831937|7.1014910831937|7.1014910831937|7.1014910831937|6.9494347191397|6.8349273576277|6.6704747559778|6.5230869250805|6.5230869250805|6.5230869250805|6.5230869250805|6.5230869250805|6.5230869250805
10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP||||||||-303.1509277318|-303.1509277318|-303.1509277318|-303.1509277318|-305.91899517116|-305.91899517116|-305.91899517116|-305.91899517116|283.50412185026|283.50412185026|283.50412185026|272.31013538918|-295.0708399003|-295.0708399003|-295.0708399003|-295.0708399003|-295.0708399003|-295.0708399003|-295.0708399003|-295.0708399003|-295.0708399003|-295.0708399003|-295.0708399003|-295.0708399003|-296.57625239735|-296.57625239735|-296.57625239735|-296.57625239735|-296.57625239735||-296.57625239735|-298.66805821928|-302.74228691031|-305.01920767812||-308.2224299787|-308.2224299787|-308.2224299787|-308.2224299787|-308.2224299787|-311.32090120828|-311.32090120828|-314.12807788155|-314.12807788155|-314.12807788155|-314.12807788155|-314.12807788155|-319.2908368908|-319.2908368908|-322.98981876756|-324.06381142261|-324.06381142261|-324.06381142261|-324.06381142261|-324.06381142261|-324.06381142261|-324.06381142261|-324.06381142261|-325.01534602512|-329.61462472238|-329.61462472238|-338.79402746931|-347.43780829923|-352.65312033248|-361.75346703609|-365.0316300401|-372.0730000495|-372.0730000495|328.05704575945|328.05704575945|328.05704575945|328.05704575945|328.05704575945|326.78560639939|321.45622933266|306.074013705|306.074013705|306.074013705||306.074013705|306.074013705|306.074013705|306.074013705|306.074013705|306.074013705|306.074013705|306.074013705|306.074013705||306.074013705|306.074013705|297.30445967223||289.63214522129|289.63214522129|289.63214522129|289.63214522129||289.63214522129|289.63214522129|289.63214522129|289.63214522129|-302.78692925805|-302.78692925805|-302.78692925805|-302.78692925805|-302.78692925805|-302.78692925805|-302.78692925805|-302.78692925805|-302.78692925805|-302.78692925805|-302.78692925805|-302.78692925805|-302.78692925805|-302.78692925805|-302.78692925805|-302.78692925805|-302.78692925805|-302.78692925805|-302.78692925805|-302.78692925805|-302.78692925805|-302.78692925805|-302.78692925805|-304.92992139783|-310.50546821982|-311.95052024424|-318.6950224936|296.74010145201|296.74010145201|296.74010145201|296.74010145201|296.74010145201|294.35011272446|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.38023891736|-313.56137657484|296.48381280344|296.48381280344|296.48381280344|296.48381280344|296.48381280344|296.48381280344|296.48381280344|296.48381280344|291.73201422605|291.67446025116|289.77717805685|289.61353117427|281.29281241586|279.23495359983||279.23495359983|279.05354153304|279.05354153304|279.05354153304|279.05354153304|278.74596357777|278.74596357777|278.74596357777|278.74596357777|278.74596357777|275.60662619752|273.00736244169|268.75818049077|266.89797832308|266.21997591453|261.16108434948|254.98453816608|250.6838657971|250.6838657971|250.6838657971||249.75985088566|249.45538987296|245.55295046045|245.55295046045|236.33661162272||220.56633967451|220.56633967451|220.56633967451|216.96153046236|216.96153046236|214.20725606929|-251.12588619222|-251.12588619222|-251.12588619222|-251.12588619222|-265.94542910246|-280.10603233607|||-292.61835711395|-292.61835711395|-292.61835711395|-306.4926190155|-309.29735446167|-314.71928273519|-317.07698081688|-319.7685045781|-319.7685045781|-319.7685045781|-319.7685045781|-319.7685045781|-319.7685045781|-319.7685045781|-319.7685045781|-319.7685045781|-319.7685045781|-329.29833842011|-333.33148713346|310.97471653465
10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP|433.85601209666|433.85601209666|433.85601209666|433.85601209666|433.85601209666|432.14556899629|427.06735756104|427.06735756104|427.06735756104|427.06735756104|427.06735756104|427.06735756104|427.06735756104|427.06735756104|427.06735756104|427.06735756104|427.06735756104|417.36650840115|407.03223155684|399.27192395204|398.60136531024|398.60136531024|398.60136531024|398.60136531024|398.60136531024|385.8487392336|376.41526581511|372.29473979457|368.39693310507|368.38548122786|366.66424036743|366.66424036743|366.66424036743|363.1130448527|354.54227205856|351.79696895396||350.74819989934|350.74819989934|350.74819989934|350.74819989934|348.26188877704|344.90209864116|342.00425053657|342.00425053657|342.00425053657|338.35194504063|331.18271671181|329.98483544668|329.98483544668|325.95537271853|319.25596968726|315.42329965251|313.27588850279|-339.74154643675|-339.74154643675|-339.74154643675|-339.74154643675|-339.74154643675|-339.74154643675|-339.74154643675|-339.74154643675|-339.74154643675|-339.74154643675|-339.74154643675|-339.74154643675|-339.74154643675|-339.74154643675|-339.74154643675|-346.36560715194|-350.25345239105|-354.63155583744|-354.63155583744|-354.63155583744|-354.63155583744|-354.63155583744|-354.63155583744|-354.63155583744|-354.63155583744|-354.63155583744|-354.63155583744|-354.63155583744||-354.63155583744|-354.63155583744|-354.63155583744|-354.63155583744|-357.9926615277|-357.9926615277|-358.50328583667|-358.50328583667|-363.07111428983|-363.07111428983|-363.07111428983|-363.07111428983|-363.07111428983|-363.07111428983|-363.07111428983|-363.07111428983|-363.07111428983|-363.07111428983|-363.07111428983|-363.07111428983|-364.91234921092|-374.44348278576|-374.44348278576|-374.44348278576|-374.44348278576|-374.44348278576|-374.44348278576|-374.44348278576|-374.44348278576|-374.44348278576|-374.44348278576|-374.44348278576|-374.44348278576|-374.44348278576|-374.44348278576|-374.44348278576|348.11096257495|348.11096257495|348.11096257495|348.11096257495|348.11096257495|348.11096257495|348.11096257495|348.11096257495|348.11096257495|348.11096257495|348.11096257495|348.11096257495|348.11096257495|348.11096257495|348.11096257495|348.11096257495|348.11096257495|348.11096257495|348.11096257495|348.11096257495|348.11096257495|348.11096257495|348.11096257495|348.11096257495|348.11096257495|348.11096257495|348.11096257495|348.11096257495|346.54594145056|346.54594145056|345.55104605618|335.95949561797|331.38555068664|328.4251381161|328.4251381161|328.4251381161|328.18753679355|328.18753679355|328.18753679355||328.18753679355|328.18753679355|328.18753679355|321.31948532616|318.34583035139|318.34583035139|318.34583035139|315.81481150154|312.55812389061|306.34235987845|-347.07689517096|-347.07689517096|-347.07689517096|-347.07689517096|-347.07689517096|-347.07689517096|-349.7659946344|308.95400995375|308.95400995375|308.95400995375|308.95400995375|308.95400995375|308.95400995375|308.95400995375|-343.51031099871|||-343.51031099871|-343.51031099871|-343.51031099871|-343.51031099871|-355.53923444301|322.00888646499|322.00888646499|322.00888646499|322.00888646499|322.00888646499|322.00888646499|322.00888646499|322.00888646499||322.00888646499|315.88487384999|310.89985983332|308.66651092592|306.9489010288|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346||-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346||-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|||-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-344.16162048346|-362.02680053718|-365.84922281909|-372.74502411078|-372.74502411078|-372.74502411078|-372.74502411078|-374.57780456754|-377.18367174171|-385.3092784387|-385.3092784387|-385.3092784387
10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP|1.3736291198479||||1.3736291198479|1.3736291198479|1.3736291198479|1.3312545781387|1.3250729116378|1.3250729116378|1.3250729116378|1.3250729116378|1.3250729116378|1.3250729116378|1.3250729116378|1.3250729116378|1.3250729116378|1.2928588492537|1.2811220591039|1.2811220591039|-1.3950447843763|-1.3950447843763|-1.3950447843763|-1.3950447843763|-1.3950447843763|-1.3950447843763|-1.3950447843763|-1.3950447843763|-1.3950447843763|-1.3950447843763|-1.3950447843763|-1.3950447843763|-1.3950447843763|-1.3950447843763|-1.3950447843763|-1.3950447843763||-1.3950447843763|-1.4000497246553|-1.4083885445384|||-1.4086100611788|-1.4086100611788|-1.4086100611788|-1.4086100611788|-1.4086100611788|-1.4086100611788|-1.4086100611788|-1.4086100611788|-1.4086100611788|-1.4086100611788|-1.4086100611788|-1.4086100611788|-1.4086100611788|-1.4086100611788|-1.4086100611788|-1.4086100611788|-1.4086100611788|-1.4086100611788|-1.4086100611788|-1.4086100611788|-1.4086100611788|-1.4086100611788|-1.4086100611788|-1.4086100611788|-1.4086100611788|-1.4086100611788|-1.4086100611788|-1.4229000711554|-1.4231115614378|-1.4231115614378|-1.4231115614378|-1.4231115614378|-1.4231115614378|-1.4231115614378|-1.4231115614378|-1.4231115614378|-1.4401239592724|-1.458471128112|-1.4855234256121|-1.4916927274435||-1.5129919114343|-1.5388798915272|-1.542691257133|-1.542691257133|-1.5427431696606|-1.5427431696606|-1.5427431696606|-1.5427431696606|-1.5427431696606|-1.5427431696606|-1.5427431696606|-1.5427431696606|-1.5427431696606|-1.5427431696606|-1.5427431696606|-1.5427431696606|-1.5427431696606|-1.5427431696606|-1.5427431696606||-1.5427431696606|-1.5427431696606|-1.5427431696606|-1.5573636791278|-1.5573636791278|-1.5573636791278|-1.5687205515733|-1.5687205515733|-1.6313560960945|-1.6714790225685|-1.6714790225685|-1.6714790225685|-1.6714790225685|-1.6714790225685|-1.7549767163793|-1.7955296268507|-1.8155884401053|-1.8312094096839|-1.8546771213412|-1.8890857415066|-1.8917618544749|1.6579926957777|1.6579926957777|1.6579926957777|1.6579926957777|1.6579926957777|1.6579926957777|1.6579926957777|1.6579926957777|1.6579926957777|1.6579926957777|1.6579926957777|1.6579926957777|1.6579926957777|1.6579926957777|1.6579926957777|1.6579926957777|1.6579926957777|1.6579926957777|1.6579926957777|1.6579926957777|1.6579926957777|1.6579926957777|1.6579926957777|1.6579926957777|1.5440434517916|1.5440434517916|1.5440434517916|1.4575844969347|1.4575844969347|1.3967606122842|1.3502894899967|1.3189339594063|1.3189339594063|1.3189339594063|1.3189339594063|1.3189339594063|1.2904822049336|1.2017232068405|1.2017232068405|1.2017232068405|1.2017232068405|1.2017232068405|1.2017232068405|1.2017232068405||1.1129330761619|-1.307114978197|-1.307114978197|-1.307114978197|-1.307114978197|-1.307114978197|-1.3201278200445|-1.3418086425792|1.227858643925|1.227858643925|1.227858643925|1.227858643925|1.227858643925|1.227858643925|1.227858643925|1.227858643925|1.227858643925|1.227858643925|1.227858643925|1.227858643925|1.227858643925|1.2192873151167|1.2080970573275|1.1873301121757|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664||-1.2956677099664||-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|-1.2956677099664|||-1.2956677099664|-1.3079641285427|-1.3350784086648|-1.3350784086648|-1.3350784086648|-1.3350784086648|-1.3350784086648|-1.348420430495|-1.3860227148551||1.1265724573411|1.1265724573411|1.1265724573411|1.1265724573411|1.1265724573411|1.1265724573411|1.1265724573411|1.1265724573411|1.1261916529115|1.1046574194095|1.0950091386604|1.0950091386604|1.0611212413363|1.0529124649424|1.027280723602|1.027280723602|1.027280723602|1.027280723602|1.027280723602|1.027280723602|1.027280723602
10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP|3538.5258209139|3538.5258209139|3538.5258209139|3538.5258209139|3538.5258209139|3538.5258209139|3538.5258209139|3538.5258209139|3538.5258209139|3477.0630132189|-3792.4790860097|-3792.4790860097|-3792.4790860097|-3792.4790860097|-3792.4790860097|-3792.4790860097|-3792.4790860097|-3792.4790860097|-3792.4790860097||-3792.4790860097|-3792.4790860097|-3792.4790860097|-3816.2546485177|-3842.6385471811|-3870.2539033349||-3879.0931770995|-3920.8258879665|-3963.0065204836|-4030.2795160321|-4052.1493998664|-4066.9684596958|-4066.9684596958|-4066.9684596958|-4066.9684596958|-4066.9684596958|-4066.9684596958|-4066.9684596958|-4066.9684596958|-4066.9684596958||-4066.9684596958|-4066.9684596958|-4066.9684596958|-4066.9684596958|-4066.9684596958|-4125.4427655475|-4150.7485089278|-4150.7485089278|-4150.7485089278|-4207.1815436655|-4273.5883083613|-4273.5883083613|-4273.5883083613|-4304.5035837261|-4309.2874020567|-4348.9026689519|-4394.6140766133|-4411.3267029644|-4430.6852146653|-4463.9780108694|-4497.1310309573|-4537.6790100915|-4612.5432468898|-4628.3851175138|-4628.3851175138|-4628.3851175138|-4628.3851175138|-4648.5557837826|-4669.2124688616|-4669.2124688616|-4669.2124688616|-4669.2124688616|-4669.2124688616|-4669.2124688616|-4669.2124688616||-4673.9071228972|-4673.9071228972|-4673.9071228972|-4691.3299350727|-4691.3299350727|-4696.0611060312|-4696.0611060312|-4696.0611060312|-4696.0611060312||-4696.0611060312|-4696.0611060312|-4696.0611060312|-4696.0611060312|-4696.0611060312|-4696.0611060312|-4696.0611060312|-4696.0611060312|-4696.0611060312|-4696.0611060312|-4696.0611060312|-4696.0611060312|-4696.0611060312||-4696.0611060312|-4696.0611060312|-4739.0901937674|-4787.8392289689|-4854.1268125697|-4867.2300141833|-4871.833262287|-4878.5608455178|-4878.5608455178|-4878.5608455178|-4878.5608455178|-4878.5608455178|-4878.5608455178|-4878.5608455178|-4878.5608455178|-4878.5608455178|-4878.5608455178|-4878.5608455178|-4878.5608455178|-4878.5608455178|-4878.5608455178|-4878.5608455178|-4878.5608455178|-4878.5608455178|-4878.5608455178||-4885.9675084747|-4928.8704108232|-4928.8704108232|-4928.8704108232|-4928.8704108232|-4940.5061585101|-4964.9733141432||-4985.667763958|-4985.667763958|-4985.667763958|-4985.667763958|-4985.667763958|-5077.00885991|-5128.8763808028|-5204.3793282791|-5275.393589581|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4803.734579525|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4769.7010234553|4734.1009906882|4719.029122683|4668.2489383978|4645.6498425677|4645.6498425677|4622.0256905736|4622.0256905736|4222.5625375896|-4692.0377826904|-4692.0377826904|-4692.0377826904|-4692.0377826904|-4692.0377826904|-4692.0377826904|-4692.0377826904|-4692.0377826904|-4723.8952872383|-4723.8952872383|-4723.8952872383||-4723.8952872383|-4723.8952872383|-4723.8952872383|-4723.8952872383|-4723.8952872383|-4723.8952872383|-4723.8952872383|-4723.8952872383||-4723.8952872383|-4723.8952872383|-4723.8952872383||-4723.8952872383||-4723.8952872383|-4723.8952872383|-4723.8952872383|-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375||-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375||-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375|-4861.8794150375
10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP|10807.89714338|10513.2190482||||10412.060553334|10412.060553334|10370.067281482|10302.392947496|10302.392947496|10302.392947496|10302.392947496|10302.392947496|10302.392947496|10302.392947496|10302.392947496|10092.103274995|9926.7814166611|9762.5349074013|9553.9276748903|9216.5863054337|8817.8736727041|-10102.176031956|-10102.176031956|-10102.176031956|-10328.675935295|-10328.675935295|-10328.675935295|-10328.675935295|-10328.675935295|-10328.675935295|-10328.675935295|-10391.469047043|-10391.469047043|-10391.469047043|-10441.076718937|||-10497.863021041|-10657.625578935|-10886.250643261||-11059.167381401|9972.9894152576|9972.9894152576|9972.9894152576|9972.9894152576|9972.9894152576|9972.9894152576|9972.9894152576|9972.9894152576|9972.9894152576|9972.9894152576|9972.9894152576|9972.9894152576|9972.9894152576|9972.9894152576|9972.9894152576|9972.9894152576|9972.9894152576|9549.4326836196|9495.1020785427|9495.1020785427|9396.2018832294|9396.2018832294|9396.2018832294|9396.2018832294|9396.2018832294|9396.2018832294|9396.2018832294|9396.2018832294|9396.2018832294|9396.2018832294|9396.2018832294|9224.3843027343|9224.3843027343|9224.3843027343|9224.3843027343|-10673.067390859|-10673.067390859|-10673.067390859|-10673.067390859|-10673.067390859|-10673.067390859|-10673.067390859|-10673.067390859|-10711.741545399|-10784.712828221|-10953.569809135|-11198.153582846|-11198.153582846|-11198.153582846|-11198.153582846|-11198.153582846|-11356.281758718|-11446.424176353||||-11493.804640393||-11540.87125166|-11540.87125166|-11540.87125166|-11540.87125166|-11540.87125166|-11659.301390733|-11833.11265637|10607.847984442|10607.847984442|10607.847984442|10607.847984442|10607.847984442|10607.847984442|10607.847984442|10226.497760491|9927.7752894343|9782.5280993714|9762.8089993016|9417.009999224|-10432.519236094|-10432.519236094|-10432.519236094|-10432.519236094|-10432.519236094|-10432.519236094|-10432.519236094|-10432.519236094|-10432.519236094|-10432.519236094|-10432.519236094|-10432.519236094|-10432.519236094|-10432.519236094|-10432.519236094||-10432.519236094|-10432.519236094|-10491.688040104|-10514.097822338|-10595.674731728|-10595.674731728|-10595.674731728|-10595.674731728|-10595.674731728|-10907.971924143|-11167.191026825|-11192.643242994|-11192.643242994|-11253.492492216|-11353.324991351|-11538.138879279|-11665.15431031|-11975.727011455|-12200.25223495|10719.335661993|10719.335661993|10719.335661993|10719.335661993|10719.335661993|10334.261846658|10274.735385176|10049.705983529|9901.8066098358|9901.8066098358|9901.8066098358|9901.8066098358|9901.8066098358|9901.8066098358|9901.8066098358|9901.8066098358|9901.8066098358|9901.8066098358|9626.4549581301|9626.4549581301|9626.4549581301|9626.4549581301|9626.4549581301|9626.4549581301|9626.4549581301|9626.4549581301|9626.4549581301|9626.4549581301|9626.4549581301|9626.4549581301||9626.4549581301|9626.4549581301||9626.4549581301|9626.4549581301|9542.7277312556|9376.9197013951|9360.5999440832|9360.5999440832|9360.5999440832|9360.5999440832|9360.5999440832|9360.5999440832|9360.5999440832|9123.4443823146|8941.367014083|8941.367014083|8941.367014083|8941.367014083|8941.367014083|8941.367014083|8941.367014083|||8941.367014083||8941.367014083|8941.367014083|8941.367014083|8941.367014083|8941.367014083|8941.367014083|8941.367014083|8941.367014083|8941.367014083|8941.367014083|8941.367014083|8941.367014083|8941.367014083|8813.1855712033|8483.5395235592|8242.7339797027|8242.7339797027|7998.1831237099|7998.1831237099|7998.1831237099|7998.1831237099|7998.1831237099|7998.1831237099|7998.1831237099|7844.6479152332|7521.2754613702|7493.6394015225|7232.9326683583|-7825.77401561|-7825.77401561|-7825.77401561|-7825.77401561|-7862.6839698889|-7862.6839698889|-7897.1110698064|-7897.1110698064|-7897.1110698064|-8131.2345220071|-8261.9272466746|-8388.343273902
10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP|-2.4267614961376||||-2.4267614961376|-2.4267614961376|-2.4421524054693|-2.4421524054693|-2.4421524054693|-2.4421524054693|-2.4421524054693|-2.4421524054693|-2.4421524054693|-2.4421524054693|-2.4740582182326|-2.4922869155052|-2.5138334937046|-2.5138334937046|-2.5138334937046|-2.5138334937046|-2.5138334937046|-2.5138334937046|-2.5138334937046|-2.5138334937046|-2.5138334937046|-2.5138334937046|-2.5138334937046|-2.5138334937046|-2.5138334937046|-2.5138334937046|-2.5138334937046|-2.5138334937046|-2.5138334937046|-2.5138334937046|-2.5138334937046|-2.5138334937046||-2.5138334937046|-2.5292593579767|-2.5347325516274|||-2.5385916578031|-2.5612128694031|-2.5869032231938|-2.615448007757|-2.6232755689428|-2.6597506104361|-2.6602784724645|-2.6958649524508|-2.7131832847394|-2.7196481105793|-2.7329520271939|-2.7329520271939|-2.7329520271939|-2.7329520271939|-2.7329520271939|-2.7329520271939|-2.7329520271939|-2.7329520271939|-2.7329520271939|-2.7329520271939|-2.7329520271939|-2.7329520271939|-2.7354426765919|-2.7354426765919|-2.7354426765919|-2.7354426765919|-2.7354426765919|-2.7354426765919|-2.7407905370345|-2.7407905370345|-2.7407905370345|-2.7407905370345|-2.7407905370345|-2.7407905370345|-2.7407905370345|-2.7407905370345|-2.7503228353516|-2.7510093632967|-2.7510093632967|-2.7510093632967||-2.7510093632967|-2.7510093632967|-2.7510093632967|-2.7510093632967|-2.7510093632967|-2.7510093632967|-2.7510093632967|-2.7510093632967|-2.7510093632967|-2.7510093632967|-2.7510093632967|-2.7510093632967|-2.7510093632967|-2.7510093632967|-2.7510093632967||-2.8111216032539|-2.8190238171191|-2.8516932519908||-2.8797642820322|-2.8797642820322|-2.8797642820322|-2.8846720493796|-2.8846720493796|-2.8846720493796|-2.8846720493796|-2.8846720493796|-2.8846720493796|-2.8846720493796|-2.8846720493796|-2.8846720493796|-2.8846720493796|-2.8846720493796|-2.8846720493796|-2.8846720493796|-2.8846720493796|-2.8846720493796|-2.9096355346576|-2.9612617258381|-2.9997352366261|2.7029840602204|2.7029840602204|2.7029840602204|2.7029840602204|2.7029840602204|2.7029840602204|2.7029840602204|2.7029840602204|2.7029840602204|2.7029840602204|2.7029840602204|2.7029840602204|2.7029840602204|2.7029840602204|2.6210933276597|2.5962148848047|2.5617468301738|2.5617468301738|2.5497187579434|2.4995687754494|2.4995687754494|2.4995687754494|2.4995687754494|2.4995687754494|2.4995687754494|2.4995687754494|2.4995687754494|2.427183567195|2.427183567195|2.4218706937949|2.3498564530656|2.3454202601673|2.3454202601673|2.3454202601673|2.3404669440855|2.2994653664828|2.2994653664828|2.267739305099|-2.4312822378273|-2.4312822378273|-2.4312822378273|-2.4312822378273|-2.4312822378273|-2.4312822378273||-2.4312822378273|-2.4312822378273|-2.4312822378273|-2.4312822378273|-2.4312822378273|-2.4312822378273|-2.4312822378273|-2.4475358235168|-2.4750397986094|-2.5078219910374|-2.5153577879525|-2.5187309004043|-2.5397010089263|-2.548231763455|-2.548231763455|-2.548231763455|2.3174259638424|2.3174259638424|2.3174259638424|2.3174259638424|2.3174259638424|2.3174259638424|2.3174259638424|2.3174259638424|2.3174259638424|2.3174259638424|2.3174259638424|2.1971398830011|-2.4599506031345|-2.4599506031345|-2.4758057644736|-2.4758057644736|-2.4758057644736|-2.4758057644736|-2.4781175378044|-2.4782903761703|-2.4782903761703|-2.4782903761703|-2.4782903761703|-2.4782903761703||-2.4782903761703||-2.4782903761703|-2.4792115523901|-2.4963461772696|-2.5031624387918|-2.5201804981428|-2.533741403239|-2.533741403239|||-2.5736015512072|-2.6452284726407|-2.6452284726407|-2.6452284726407|-2.6452284726407|-2.6452284726407|-2.6452284726407|-2.6452284726407|-2.6452284726407||2.3622349502784|2.3622349502784|2.3622349502784|2.3622349502784|2.3622349502784|2.3622349502784|2.3622349502784|2.3622349502784|2.3622349502784|2.3213722575751|2.3031138168253|2.3031138168253|2.2784942099799|2.2784942099799|2.2784942099799|2.2784942099799|2.2784942099799|2.2784942099799|2.2784942099799|2.2784942099799|2.2422157999928
10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP||||||||-150.93094999245|-150.93094999245|-152.22030863265|-152.22030863265|-156.52256514739|-158.42764508694|-158.42764508694|-158.42764508694|-158.42764508694|-158.42764508694|145.05522092833|145.05522092833|145.05522092833|145.05522092833|145.05522092833|145.05522092833|145.05522092833|145.05522092833|145.05522092833|-156.10731990259|-156.10731990259|-156.10731990259|-156.10731990259|-156.10731990259|-156.10731990259|-156.10731990259|-156.10731990259|-156.10731990259|-156.10731990259||-156.10731990259|-156.10731990259|-156.10731990259|-156.10731990259||-157.56368878065|-158.70965420072|-160.31628244525|-160.74031382805|-161.15590425339|-164.50656028155|148.16342331129|148.16342331129|148.16342331129|148.16342331129|148.16342331129|148.16342331129|148.16342331129|148.16342331129|148.16342331129|148.16342331129|148.16342331129|148.16342331129|148.16342331129|148.16342331129|146.48713701254|143.65237445838|140.66930495376|-161.05548017317|-161.05548017317|-161.05548017317|-162.81164463686|-165.34627181873|-165.77363535415|-167.08181706017|-169.45201895574|-169.66556717845|-169.66556717845|-169.66556717845|-169.66556717845|-169.66556717845|-169.66556717845|-169.66556717845|-169.66556717845|-169.66556717845|-169.66556717845|-171.54507464272|-172.70070943546||-172.70070943546|-175.2785660394|-180.08729559933|-181.95810622148|-182.14789580165|160.43007038992|160.43007038992||160.43007038992||160.43007038992|160.43007038992|160.43007038992||160.43007038992|160.43007038992|154.95007821102|152.55564245669||151.03089080429|151.03089080429|151.03089080429|151.03089080429|149.22876756032|143.64307506702|140.0200834078|134.35564823089|-151.84581861332|-151.84581861332|-151.84581861332|-152.85646512591|-153.71630106068|-153.71630106068|-153.71630106068|-153.71630106068|-154.54589006743|-155.88432229714|-158.54193730746|-158.54193730746|-158.54193730746|-160.60215256385|-161.40123847561|-161.40123847561|-161.40123847561|-161.40123847561|-164.05693163957|-165.03547959952|-165.0949773328|-168.77219703644|-170.58106774259|-170.58106774259|-170.58106774259|-170.58106774259|-170.58106774259|-170.58106774259|-170.58106774259|-170.58106774259|-170.58106774259|-170.58106774259|-170.58106774259|-170.61785304732|-173.54761449703|-175.27512721892|-177.08347468769|-180.00941631965|-180.26046257739|-182.67829175266|-182.72587972518|161.45883073632|161.45883073632|161.45883073632|161.45883073632|161.45883073632|161.45883073632|161.45883073632|161.45883073632|161.45883073632|161.45883073632|161.45883073632|161.45883073632|161.45883073632|154.64870081813|154.09305108693|154.09305108693|154.09305108693|154.09305108693|143.68672342992|137.26302603325|-158.59409347364|-158.59409347364|-158.59409347364|-158.59409347364|-158.59409347364|-158.59409347364|-158.59409347364|-160.18788163738|-163.34764626375|-163.66652436729|-163.66652436729|-163.66652436729|-164.09202006903|-164.09202006903|-164.09202006903|-164.09202006903||-167.33884783132|-167.33884783132|-167.33884783132|-171.04316425702|-171.21462695224|-174.84958550249|-178.3884283361|-178.87603148456|-179.55670164951|-185.70189072168|-188.16876746853|-188.33983762922|-188.33983762922|-188.33983762922|-188.33983762922|-189.80844151755|-189.80844151755|-192.87049057506|-198.13387841673|-200.7320871297||-201.25787458856|-204.22001156616|-204.22001156616|-204.22001156616|-204.22001156616|-206.4944486701|-206.4944486701|-206.4944486701|-206.4944486701|-206.4944486701|-206.4944486701|-206.4944486701|-206.4944486701|-206.4944486701|-206.4944486701|-206.4944486701|-220.01986771299|182.15133063151|||182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151|182.15133063151
10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP|1078.5071598268|1078.5071598268|1078.5071598268|1078.5071598268|1078.5071598268|1078.5071598268|1078.5071598268|1078.5071598268|1078.5071598268|1078.5071598268|1078.5071598268|1078.5071598268|1078.5071598268|1078.5071598268|1078.5071598268|1078.5071598268|1078.5071598268|1078.5071598268|1078.5071598268||1078.5071598268|1078.5071598268|1078.5071598268|1078.5071598268|1078.5071598268|1078.5071598268||1063.8246464439|1051.7557947059|1051.7557947059|1051.7557947059|1051.7557947059|-1156.2824204874|-1169.491568825|-1190.2921806946|-1190.2921806946|-1190.2921806946|-1190.2921806946|-1190.2921806946|-1193.8139607539|-1193.8139607539||-1193.8139607539|-1193.8139607539|-1193.8139607539|-1193.8139607539|-1193.8139607539|-1199.9155363628|-1208.843960687|-1208.843960687|-1208.843960687|-1208.843960687|-1208.843960687|-1208.843960687|-1208.843960687|-1230.3988886106|-1243.5543206784|-1252.9103522403|-1259.2185518927|-1259.2185518927|-1259.2185518927|-1259.2185518927|-1259.2185518927|-1259.2185518927|-1259.2185518927|-1293.215091567|-1299.1056006337|-1299.1056006337|-1318.5840088421|-1339.5933295945|-1358.98152073|-1386.9517100451|-1406.7518661416|-1438.7256476831|-1438.7256476831|-1438.7256476831|-1438.7256476831||-1438.7256476831|-1438.7256476831|-1438.7256476831|-1438.7256476831|-1438.7256476831|-1438.7256476831|-1438.7256476831|-1438.7256476831|-1438.7256476831||-1438.7256476831|-1438.7256476831|-1438.7256476831|-1438.7256476831|-1438.7256476831|-1448.9728876167|-1459.6865499343|-1467.9239050377|-1474.8043321491|-1493.0492877829|-1502.2158563256|-1514.9917607595|-1514.9917607595||-1514.9917607595|-1522.1130851429|-1531.7145173463|-1565.6771885987|-1586.1274788312|-1586.1274788312|-1586.1274788312|-1602.9852204137|-1602.9852204137|-1602.9852204137|-1602.9852204137|-1602.9852204137|-1602.9852204137|-1602.9852204137|-1602.9852204137|-1602.9852204137|-1602.9852204137|-1602.9852204137|-1602.9852204137|-1602.9852204137|-1602.9852204137|-1602.9852204137|-1602.9852204137|-1612.2835795937|-1637.5428445139||-1680.803172778|-1693.3868125268|-1698.4952060559|-1698.4952060559|-1698.4952060559|-1706.9168739163|-1717.329872114||-1720.5993993702|-1720.5993993702|-1720.5993993702|-1724.1882432238|-1746.0707154058|-1746.0707154058|-1763.7563138298|-1781.4069923087|-1840.9577746573|-1845.6342377198|-1845.6342377198|-1845.6342377198|-1845.6342377198|-1845.6342377198|-1882.2880283476|1681.6370185474|1681.6370185474|1681.6370185474|1681.6370185474|1681.6370185474|1681.6370185474|1681.6370185474|1681.6370185474|1681.6370185474|1681.6370185474|1681.6370185474|1681.6370185474|1665.0966872749|1626.0074547195|1611.1330640944|1611.1330640944|1611.1330640944|1611.1330640944|1571.5700156062|1529.633384582|1497.3204056119|1401.5782284577|1382.0162773429|1382.0162773429|1382.0162773429|1382.0162773429|1382.0162773429|1382.0162773429|1382.0162773429|1382.0162773429|1382.0162773429|1382.0162773429|1379.1125208866|1365.5472440733|1347.1346939054|1347.1346939054|1347.1346939054|1347.1346939054|1347.1346939054|1347.1346939054|1347.1346939054|1347.1346939054|1335.6607954201|1327.806428505|1305.1725894979|1305.1725894979|1305.1725894979|1305.1725894979|1280.8250940168|1237.3889933519|1222.0488937092|1197.3403516555|1197.3403516555|1197.3403516555|1197.3403516555|1197.3403516555|1197.3403516555|1197.3403516555|1197.3403516555|1197.3403516555||1197.3403516555|1197.3403516555|1197.3403516555|1197.3403516555|1197.3403516555|1180.5003473255|1172.8503615032|-1340.5552130541||-1340.5552130541|-1340.5552130541|-1340.5552130541||-1340.5552130541||-1340.5552130541|-1345.4096069848|-1345.4096069848|-1360.3430481689|-1360.3430481689|-1360.3430481689|-1360.3430481689||-1360.3430481689|-1360.3430481689|-1360.3430481689|-1360.3430481689|-1360.3430481689|-1360.3430481689|-1360.3430481689|-1360.3430481689|-1360.3430481689|-1361.6616957736||-1393.0019275957|-1434.8409614887|-1442.5177553325|-1465.5285787342|-1465.5285787342|-1465.5285787342
10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP|642.25891176014|642.25891176014|642.25891176014|642.25891176014|640.00990195571|628.67766883967|618.72518759964|613.73788592548|613.73788592548|610.68098436164|607.65327072928|607.65327072928|607.65327072928|599.36474525475|586.82140844726|586.82140844726|586.82140844726|586.82140844726|586.82140844726|586.82140844726|586.82140844726|586.82140844726|586.82140844726|586.82140844726|586.82140844726|580.91267605252|568.09741783613|557.46935315125|555.32705905695|550.83562117439|547.28957908265|536.96064342517|526.87293713908|515.49770793231|508.20788438494|508.20788438494||508.20788438494|508.20788438494|508.20788438494|508.20788438494|508.20788438494|508.20788438494|508.20788438494|508.20788438494|508.20788438494|508.20788438494|508.20788438494|508.20788438494|500.23098264993|495.53442516659|493.80964729367|493.80964729367|493.80964729367|493.80964729367|493.80964729367|493.80964729367|493.80964729367|493.80964729367|490.28998257019|490.28998257019|490.28998257019|489.73578311266|489.73578311266|489.73578311266|489.73578311266|489.73578311266|476.20642568073|467.62873285427|467.62873285427|467.62873285427|467.62873285427|467.62873285427|467.62873285427|467.62873285427|460.29842353545|424.4532518992|-465.04962763008|-465.04962763008|-465.04962763008|-465.04962763008|-465.04962763008||-465.04962763008|-465.04962763008|-465.04962763008|-465.04962763008|-465.04962763008|-465.04962763008|-465.04962763008|-465.04962763008|435.07002728444|435.07002728444|435.07002728444|435.07002728444|435.07002728444|435.07002728444|435.07002728444|435.07002728444|435.07002728444|435.07002728444|429.35558587161|421.05863090677|421.05863090677|421.05863090677|421.05863090677|421.05863090677|421.05863090677|421.05863090677|421.05863090677|-455.39997825391|-455.39997825391|-455.39997825391|-455.39997825391|-455.39997825391|-455.39997825391|-465.27775361545|-468.76694846161|-472.36605384624|-480.97617094026|-493.81780362996|-493.81780362996|-494.78367069995|-503.31518966661|-511.22521074068|-516.81967860076|-521.93853177862|-525.30670197624|-525.71996261789|-525.71996261789|-525.71996261789|-525.71996261789|-525.71996261789|-527.38329179766|-532.09254644185|-537.71394049094|-543.9877116566|-556.09745739622|514.14511432565|514.14511432565|503.17298064895|503.17298064895|496.5314575913|496.5314575913|495.11828621256|493.77502364571|493.77502364571|493.77502364571|493.77502364571|493.77502364571|488.33335960635|482.87039956261|479.9948884029|476.38320933655|466.20761248066|466.20761248066|466.20761248066|466.20761248066||466.20761248066|466.20761248066|466.20761248066|466.20761248066|466.20761248066|466.20761248066|466.20761248066|466.20761248066|463.89734720074|456.33038577859|441.89487308733|-489.68287466794|-489.68287466794|-489.68287466794|-489.68287466794|-489.68287466794|-497.5081786024|-497.5081786024|-502.68964289155|-512.0162698795|-513.79585542167|-514.92595046852|-517.788594163|-517.788594163|-517.788594163|||-517.788594163|-517.788594163|-517.788594163|-517.788594163|-519.66788240333|-528.64486933703|-530.85541037448|491.45914402832|491.45914402832|491.45914402832|491.45914402832|491.45914402832|491.45914402832||491.45914402832|491.45914402832|491.45914402832|491.45914402832|491.12127114257|-524.25008635431|-524.25008635431|-524.25008635431|-524.25008635431|-524.25008635431|-524.25008635431||-524.25008635431|-524.25008635431|-524.25008635431|-524.25008635431|-524.25008635431||-524.25008635431|-524.25008635431|-524.25008635431|-524.25008635431|-524.25008635431|-533.19397098054|-533.19397098054|-533.19397098054|-533.19397098054|-533.19397098054|-533.19397098054|-533.19397098054|-533.19397098054|-539.70597036715|-539.70597036715|||-539.70597036715|-539.70597036715|-539.70597036715|-539.70597036715|-539.70597036715|-539.70597036715|-551.5567535397|-551.5567535397|-575.52578986133|-575.52578986133|-575.52578986133|-575.52578986133|-575.52578986133|-575.52578986133|-590.0008776237|546.71890621912|546.71890621912
10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP|-0.92679470197611||||-0.92679470197611|-0.92679470197611|-0.93866078739093|-0.95073420344377|-0.9571457044712|-0.9571457044712|-0.9571457044712|-0.95738412455622|-0.96264903099342|-0.9662767069318|-0.97530745320609|-0.97902154619667|-0.97902154619667|-0.98669061059392|-1.0007673733172|-1.0086303974453|-1.0122090384799|-1.0122090384799|-1.0122090384799|-1.0168989185313|-1.0179010914207|-1.0179010914207|-1.0179010914207|-1.0179010914207|-1.0179010914207|-1.0226678667731|-1.0237257942088|-1.0237257942088|-1.0378405707864|-1.0378405707864|-1.0378405707864|-1.0423340440272||-1.0423340440272|-1.0570378006033|-1.0800419980213|||-1.0816729769648|-1.0816729769648|-1.0816729769648|-1.0816729769648|-1.0816729769648|-1.0816729769648|-1.0816729769648|-1.0816729769648|-1.0913033072089|-1.0997814540438|-1.1075349521164|-1.1239277203353|-1.1310308067303|-1.1489231154104|-1.1616448045915|-1.1616448045915|-1.1616448045915|-1.1616448045915|-1.202561022699|-1.202561022699|-1.202561022699|-1.202561022699|-1.202561022699|-1.202561022699|-1.2295122564503|-1.2511247198525|-1.2634719125366|-1.2905243361367|-1.3270499128898|-1.3270499128898|-1.3270499128898|-1.3270499128898|-1.3270499128898|-1.3270499128898|-1.329444292249|-1.329444292249|-1.3349380725641|1.1941506510458|1.1941506510458|1.1941506510458||1.1941506510458|1.1941506510458|1.1941506510458|1.1941506510458|1.1941506510458|1.1941506510458|1.1941506510458|1.1941506510458|1.1941506510458|1.1941506510458|1.1941506510458|1.1941506510458|1.1941506510458|1.1941506510458|1.1941506510458||1.1941506510458|1.1851673794545|1.1033892642592||1.1033892642592|1.1033892642592|1.1033892642592|1.1033892642592|1.1033892642592|1.1033892642592|1.1033892642592|1.1033892642592|1.1033892642592|1.1033892642592|1.1033892642592|1.1033892642592|1.0352612470568|1.0352612470568|1.0352612470568|1.0352612470568|1.0352612470568|1.0352612470568|1.0352612470568|1.0352612470568|1.0352612470568|1.0352612470568|1.0352612470568|1.0352612470568|1.0352612470568|1.0352612470568|1.0352612470568|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0204730644746|1.0038589388047|0.99183285654736|0.99183285654736|0.99183285654736|0.99183285654736|0.99183285654736|0.95481422014979|0.90090470918844|0.86267189525708|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142||0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.82664710463142|0.81789035685725|0.81789035685725|0.81789035685725|0.81230702914419|0.81230702914419|0.81230702914419|0.81230702914419|0.81230702914419|0.81230702914419|0.81230702914419|0.81230702914419|0.81230702914419|0.81230702914419|0.81230702914419|-0.93998385167795|-0.93998385167795|-0.93998385167795||-0.93998385167795||-0.93998385167795|-0.93998385167795|-0.93998385167795|-0.93998385167795|-0.93998385167795|-0.93998385167795|-0.93998385167795|||-0.93998385167795|-0.93998385167795|-0.93998385167795|-0.93998385167795|-0.93998385167795|-0.93998385167795|-0.93998385167795|-0.95553759509411|-0.99448620802922||-1.0472069264205|-1.0496743421589|-1.059638173584|-1.0734868294706|-1.0833187176905|-1.0919984412441|-1.0919984412441|-1.0930145606609|-1.0930145606609|-1.0930145606609|-1.0930145606609|-1.0930145606609|-1.0930145606609|-1.0930145606609|-1.0930145606609|-1.0930145606609|-1.10612727704|-1.1268080671888|-1.136453402292|-1.1757444150046|-1.1757444150046
10628|50002|/equities/china-zhongwan|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP|10.189410974114|10.189410974114|10.189410974114|||10.189410974114|10.189410974114|10.189410974114|10.189410974114|10.189410974114|10.189410974114|10.189410974114|10.189410974114|10.189410974114|10.189410974114|10.189410974114|10.189410974114|10.189410974114|10.093234646684|9.9533139721918|9.9533139721918|9.7481268794854|-10.446725895774|-10.446725895774|-10.446725895774|-10.446725895774|-10.446725895774|-10.446725895774|-10.446725895774|-10.446725895774|-10.446725895774|-10.446725895774|-10.46080716757|-10.564785572202|-10.583095016646|-10.595161496824|||-10.595161496824|-10.595161496824|-10.595161496824|||-10.595161496824|-10.641872209189|-10.641872209189|-10.641872209189|-10.641872209189|-10.641872209189|-10.641872209189|-10.641872209189|-10.641872209189|-10.641872209189|-10.641872209189|-10.641872209189|-10.641872209189|-10.641872209189|-10.641872209189|-10.641872209189|-10.641872209189|-10.641872209189|-10.641872209189|-10.641872209189|-10.641872209189|-10.641872209189|-10.641872209189||-10.794302668702|-10.930891953719|-11.068768831108|-11.229187802047|-11.42131972707|-11.51535490262|-11.538895698088|-11.538895698088|-11.561933999625|-11.561933999625|-11.561933999625|-11.561933999625|-11.597867241506|-11.597867241506|-11.597867241506|-11.597867241506|-11.597867241506|-11.597867241506|-11.597867241506|-11.597867241506|-11.597867241506|-11.597867241506|-11.597867241506|-11.597867241506|-11.597867241506|-11.597867241506|-11.597867241506|-11.669852670701|-11.755237384468|-11.755237384468|-11.755237384468|-11.816374721162|-12.068193954486|-12.092170497067|-12.303975975389|-12.451318740674|-12.451318740674|-12.451318740674|-12.974679522854|-13.024088017524|-13.27120952295|-13.457454571974|-13.687172185328|-13.991301919516|-14.209224755561|-14.438027071728|-14.553363667344|-14.742801507171|-14.742801507171|-14.742801507171|-14.742801507171|-14.742801507171|-14.742801507171|-14.742801507171|-14.742801507171|-14.742801507171|-14.742801507171|-14.742801507171|-14.742801507171|-14.742801507171|-14.742801507171|-14.742801507171|-14.742801507171|-14.742801507171|-14.817718350662|-14.817718350662|-14.852789655924|13.414717445952|13.414717445952|13.414717445952|13.414717445952|13.414717445952|13.414717445952|13.414717445952|13.414717445952|13.414717445952|13.414717445952|13.414717445952|13.414717445952|13.381908851842|13.197120779069|13.110148721898|13.110148721898|12.671276099113|12.651494948952|12.651494948952|12.651494948952|12.651494948952|12.651494948952|12.569438847004|12.39957847943|12.39957847943|12.39957847943|12.39957847943|12.39957847943|12.39957847943|12.39957847943|12.39957847943|12.39957847943|12.39957847943|12.39957847943|12.39957847943|12.317976339923|12.317976339923|12.317976339923|12.317976339923|12.317976339923|12.317976339923|12.317976339923||12.317976339923|12.317976339923|12.317976339923|12.016085262947|11.980094772635|11.803512062627|11.803512062627|11.700013335102|11.685580797637|11.685580797637|11.685580797637|11.51564520779|11.458909705707|11.458909705707|11.458909705707|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628|11.41083737628||11.41083737628|11.41083737628|11.41083737628|11.41083737628|10.99148619193|-12.154628777492|-12.154628777492|||-12.154628777492|-12.154628777492|-12.154628777492|-12.154628777492|-12.154628777492|-12.416253805147|-12.517504162243|-12.654449351023|-12.734943901378|-12.743883747417|-12.743883747417|-12.743883747417|-12.743883747417|-12.743883747417|-13.008759174699|-13.411399534404|-13.585443473591|-13.708117146176|-13.708117146176|-13.708117146176|-13.708117146176|-13.708117146176|-13.708117146176|-13.708117146176|-13.708117146176|-13.708117146176|-13.708117146176|-13.708117146176|-13.708117146176|-13.708117146176|-13.708117146176
10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP||76.88724245637|76.88724245637|76.88724245637|76.88724245637|76.88724245637|76.88724245637|76.88724245637|76.88724245637|76.88724245637|76.88724245637|76.88724245637|76.88724245637|76.88724245637|76.88724245637|76.88724245637||76.88724245637|76.88724245637|76.88724245637|76.88724245637|76.88724245637|75.570475223116|75.570475223116|75.570475223116|75.570475223116|75.570475223116|75.570475223116|75.570475223116|75.570475223116|75.570475223116|75.211083547332||73.560145585759|73.560145585759|73.560145585759||73.44682737746|-78.136025422811|-78.136025422811|-78.136025422811|-78.136025422811|-78.136025422811|-78.136025422811|-78.136025422811|-78.136025422811|-78.136025422811|-78.136025422811|-78.136025422811|-78.136025422811|-78.136025422811|-78.136025422811|-78.136025422811|-78.136025422811|-78.136025422811|75.527597625731|75.527597625731|75.527597625731|75.527597625731|75.527597625731|75.527597625731|75.527597625731|75.527597625731|75.527597625731|75.527597625731|75.527597625731|75.527597625731|75.527597625731|75.527597625731|75.527597625731|75.527597625731|75.527597625731|75.527597625731|75.527597625731|75.527597625731|75.527597625731|74.676543458964|74.676543458964|74.676543458964|74.676543458964|74.676543458964|74.676543458964|74.676543458964|74.676543458964|74.676543458964|74.676543458964|74.676543458964|74.676543458964|74.676543458964|74.676543458964|73.740778248581|73.740778248581|73.740778248581|73.740778248581|73.740778248581|73.209755677948||72.422042151746|-76.33591635466|-76.33591635466|-76.33591635466|-76.33591635466|-76.33591635466|-76.33591635466|-76.33591635466|-76.33591635466|-76.547446880018|-76.547446880018|-76.547446880018|-76.547446880018|-76.784383201241|-76.790906175713|-76.790906175713|-77.596558924892|-77.654510255631|-77.923899911041|-78.102959518809|-78.102959518809|-78.75884891128|-78.960531587947|-78.960531587947||-78.960531587947|-79.266699017803|-79.528002621642|-79.793464211922|-79.793464211922|-79.793464211922|-80.056629106183|-81.124033526998|75.240064462955|75.240064462955|75.240064462955|75.240064462955|75.240064462955|75.240064462955|74.815068811107|74.265019162114|74.265019162114|73.196692501633|-78.010245749229|-78.010245749229|-78.010245749229|-78.010245749229|-78.256387336247|-78.474488208314|-78.474488208314|-78.950537943863|-79.167819208594|-79.233400520593|-79.233400520593||-79.233400520593|-79.233400520593|-79.233400520593|-79.233400520593|-79.233400520593|-79.233400520593|-79.233400520593|-79.233400520593|-79.233400520593|-79.233400520593|-79.233400520593||-79.233400520593|-79.233400520593||-79.233400520593|-79.233400520593|-79.233400520593|-79.233400520593||-79.233400520593|-79.233400520593|-79.233400520593|-79.233400520593|-79.841555472778|-80.668394376356|-81.361305913914|-81.361305913914|-81.361305913914|-83.15885069655|-83.15885069655|-83.15885069655||||-83.15885069655|-83.15885069655|-83.15885069655|-83.15885069655|-83.15885069655|-83.15885069655|-83.15885069655|-83.15885069655|-83.15885069655|-83.15885069655|-83.453515827492|-83.453515827492|-83.57335049558|-84.475218766983|-84.475218766983|-84.475218766983|-84.475218766983|-84.475218766983|-84.854739424425|-84.854739424425|-84.854739424425|-84.854739424425|-84.854739424425|-84.854739424425||-84.854739424425|-84.854739424425|-84.854739424425|-84.854739424425||-84.854739424425|-84.854739424425|||-85.071378545449|-85.775973245486|-86.476763814349|-86.476763814349|-86.476763814349|-86.476763814349|-86.476763814349|79.238184303217|79.238184303217|79.238184303217|79.238184303217|||||79.238184303217|79.238184303217|79.238184303217|79.238184303217|79.238184303217|79.238184303217|79.238184303217|78.918537504334|78.694363938019|78.694363938019|77.425961134882|76.963828324817|76.963828324817|76.963828324817|76.963828324817|76.963828324817
10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP||||||||35.110481605343|35.110481605343|35.110481605343|35.110481605343|35.110481605343|35.110481605343|35.064443957825|35.064443957825|35.064443957825|35.064443957825|35.064443957825|35.064443957825|35.064443957825|33.077160928006|32.727401836443|32.188779945427|31.681975174009|31.583613336895|31.583613336895|31.5232897845|31.5232897845|30.953655358496|29.567951118883|-33.41312823154|-33.41312823154|-33.41312823154|-33.41312823154|-33.41312823154|-33.41312823154||-33.41312823154|30.829170121829|30.829170121829|30.829170121829||30.829170121829|30.829170121829|30.829170121829|30.829170121829|30.829170121829|30.829170121829|30.829170121829|30.829170121829|30.829170121829|30.829170121829|30.829170121829|-32.17161178863|-32.17161178863|-32.17161178863|-32.17161178863|-32.17161178863|-32.17161178863|-32.17161178863|-32.17161178863|-32.17161178863|-32.17161178863|-32.17161178863|-32.17161178863|-32.214042611082|-32.214042611082|-32.214042611082|-32.654491578163|-33.266103067466|-34.034557543936|-34.097257817328|-34.097257817328|-34.097257817328|-34.097257817328|-34.358064029548|-34.523534524997|-34.523534524997|-35.109481745914|-35.399423950199|-35.610472115415|-36.159768876249|-36.159768876249|-36.159768876249|-36.262138412095||-36.262138412095|-36.262138412095|-36.262138412095|-36.262138412095|-36.262138412095|-36.262138412095|-36.262138412095|-36.856650349654|-36.856650349654||-36.981379978089|-36.981379978089|-36.981379978089||-36.981379978089|-37.515421858793|-37.811580224573|-37.865645033054||-38.034048722775|-38.92949726691|35.83138659457|35.83138659457|35.83138659457|35.83138659457|35.83138659457|35.83138659457|35.83138659457|35.83138659457|35.83138659457|35.83138659457|35.83138659457|35.83138659457|35.83138659457|35.83138659457|35.83138659457|35.83138659457|35.83138659457|35.83138659457|35.83138659457|34.454320939157|33.629760932003|33.629760932003|33.629760932003|33.184867071405|33.184867071405|33.184867071405|33.184867071405|33.127630842279|33.03625640665|32.796919419663|32.796919419663|32.796919419663|32.796919419663|32.796919419663|32.796919419663|32.796919419663|32.796919419663|32.796919419663|32.796919419663|32.796919419663|32.696578319754|31.454531890249|30.949480301909|30.57442120134|30.052134922469|-32.576737636921|-32.576737636921|-32.576737636921|-32.576737636921|-32.576737636921|-32.576737636921|-32.576737636921|-32.576737636921|30.976389831639|30.976389831639|30.976389831639|30.976389831639|30.976389831639|30.976389831639|30.945987854111|-32.551673071461|-32.551673071461|-32.551673071461|-32.551673071461|-32.551673071461|-32.551673071461|-32.551673071461|-32.551673071461|-33.15741448146|-33.645997215762|-33.645997215762|-33.645997215762|31.666806197856|31.666806197856|31.666806197856|31.666806197856|31.666806197856|31.666806197856|31.666806197856|31.666806197856|31.666806197856|31.567887459342|31.567887459342||31.567887459342|31.567887459342|31.567887459342|31.567887459342|31.514318424402|31.299575750493|31.299575750493|31.299575750493|31.299575750493|31.299575750493|31.299575750493|31.188417585319|31.026018310063|30.767797656051|30.144775809173|29.83308541921|29.716977669517|29.716977669517|29.716977669517|29.716977669517||29.304974107522|28.958303800973|28.66478291237|28.369202091558|27.72133652619|27.079262912841|27.069736419353|27.069736419353|27.069736419353|26.93609491473|26.93609491473|26.859549799292|-30.516027035512|-30.516027035512|-30.516027035512|-30.516027035512|-31.392807605308|-33.45867520178|||-35.41935307112|-35.41935307112|-35.674280554351|-37.024201717969|-37.601890712972|-38.160434040753|-38.40048078401|-38.432793569679|-38.432793569679|-38.432793569679|-38.432793569679|-38.432793569679|-38.432793569679|-38.432793569679|-38.432793569679|-38.432793569679|-38.432793569679|-38.432793569679|-38.432793569679|-38.432793569679
10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP|-4.0074814374493||||-4.0427571728546|-4.1175080752724|-4.287231124811|-4.3009923868055|-4.3009923868055|-4.3009923868055|-4.3009923868055|-4.3009923868055|-4.3344360118304|-4.3880691505256|-4.3880691505256|-4.4984102488428|-4.6376781464583|-4.6963088513487|-4.8208987978955|4.0933965425114|4.0933965425114|3.9559959284045|3.7905512509057|3.6939455598934|3.6529319243623|3.6529319243623|3.6529319243623|3.6529319243623|-4.2054019186623|-4.2054019186623|-4.2054019186623|-4.2198909359648|3.6745842651108|3.6745842651108|3.6745842651108|3.6745842651108||3.6745842651108|3.6745842651108|3.6745842651108|||3.6745842651108|3.6745842651108|3.6745842651108|3.5639823758579|3.4786267210281|3.4786267210281|3.4786267210281|3.4786267210281|3.4786267210281|3.4786267210281|3.4786267210281|3.4786267210281|3.4786267210281|3.4618075213207|3.3708973683001|3.2443303175636|3.2406080491107|3.2406080491107|3.2406080491107|3.2406080491107|3.2345645435167|3.2206357448899|3.2206357448899|3.2206357448899|3.2206357448899|-3.6730832274037|-3.6730832274037|-3.6730832274037|-3.6730832274037|-3.6730832274037|-3.6730832274037|-3.6730832274037|-3.6730832274037|-3.6730832274037|-3.6730832274037|-3.6730832274037|-3.6730832274037|-3.6730832274037|-3.6730832274037|-3.6730832274037||-3.6730832274037|-3.6730832274037|-3.6730832274037|-3.6730832274037|-3.738981345768|-3.8141127308152|-3.8141127308152|-3.8367920804842|-3.8815660081476|-3.8815660081476|-3.8815660081476|-3.8815660081476|-3.9634065718751|-4.063785086219|-4.1436695638078||-4.1436695638078|-4.1436695638078|-4.1901884678092||-4.2102093700001|-4.2691214485775|3.6936426069557|3.6936426069557|3.6936426069557|3.6936426069557|3.6936426069557|3.6936426069557|3.6936426069557|3.6936426069557|3.6936426069557|3.6936426069557|3.6936426069557|3.6936426069557|3.6936426069557|3.6936426069557|3.6936426069557|3.6936426069557|3.6936426069557|3.6936426069557|3.6936426069557|3.6936426069557|3.6936426069557|3.6936426069557|3.6936426069557|3.6176449637133|3.6176449637133|3.5978858125291|3.5978858125291|3.5978858125291|3.5978858125291|3.5978858125291|3.5978858125291|3.5978858125291|3.5978858125291|3.5978858125291|3.5978858125291|3.5978858125291|3.5978858125291|3.5978858125291|3.5978858125291|3.5978858125291|3.5978858125291|3.5978858125291|3.5978858125291|3.5978858125291|3.5978858125291|3.5978858125291|3.5978858125291|3.4498729321782|3.3811425089761|3.3811425089761|3.3811425089761|3.3634913629872|3.2984254449058|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958||-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-3.9810590685958|-4.0528434582943|-4.0726038160582|-4.197758398014|-4.197758398014|-4.197758398014|-4.197758398014|-4.2028635092113|-4.2028635092113|-4.2028635092113|-4.2028635092113|-4.2028635092113|-4.2604038524995|-4.5225069033027|-4.5225069033027||-4.5225069033027||-4.5225069033027|-4.6314282048043|-4.6314282048043|-4.808253419432|-4.919726080401|-5.0771119801868|-5.0771119801868|||-5.0771119801868|-5.0771119801868|-5.0771119801868|-5.0771119801868|-5.0771119801868|-5.0771119801868|-5.0771119801868|-5.1828502646938|-5.4181790607786||4.9661182315363|4.9661182315363|4.9661182315363|4.9661182315363|4.9661182315363|4.9661182315363|4.9661182315363|4.9661182315363|4.9661182315363|4.9661182315363|4.9661182315363|4.9661182315363|4.9661182315363|4.8151314160574|4.6095905989794|4.5051115405888|4.5051115405888|4.2456955478888|4.2456955478888|4.2456955478888|4.2456955478888
10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP||||||||-31.352409195927|-31.352409195927|-31.352409195927|-31.352409195927|-32.041565073891|-32.227549504552|-32.227549504552|-32.858388317198|28.097956888837|28.097956888837|28.097956888837|26.858841729343|26.709109695115|26.709109695115|26.709109695115|26.333776577214|26.333776577214|25.743086505708|25.386216806258|25.386216806258|24.930098089941|24.930098089941|24.930098089941|-28.004590012015|-28.004590012015|-28.004590012015|-28.004590012015|-28.230100076929|-28.655666900492||-28.745186038389|-28.866578368185|-28.866578368185|-28.866578368185||-29.073976282542|-29.189474258164|-29.189474258164|-29.189474258164|-29.331240010005|-29.331240010005|-29.331240010005|-29.542272055274|-29.542272055274|-30.388635489814|-30.442928364401|-31.433809654056|-31.595899573232|27.947345226309|27.947345226309|25.335938737681|24.8403567771|24.8403567771|23.59484052436|23.498878323204|23.498878323204|-25.34265236077|-25.34265236077|-25.34265236077|-25.34265236077|-25.34265236077|-25.34265236077|-25.34265236077|-25.34265236077|-25.34265236077|-25.34265236077|-25.34265236077|-25.377945626414|-25.403971672271|-25.403971672271|-25.403971672271|23.288337728537|23.288337728537|23.288337728537|23.288337728537|23.288337728537|23.288337728537|23.288337728537||23.288337728537|23.288337728537|23.288337728537|23.288337728537|23.288337728537|23.288337728537|22.817596776791|22.350107678117|-23.526123292979||-23.526123292979|-23.526123292979|-23.526123292979||-23.526123292979|-23.808377322195|-23.808377322195|-23.808377322195||-23.808377322195|-23.808377322195|-23.808377322195|-23.808377322195|-23.808377322195|-23.808377322195|-23.808377322195|-23.808377322195|-23.808377322195|-23.808377322195|-23.808377322195|-23.808377322195|-23.808377322195|-23.808377322195|-23.898196812733|-24.110387722466|-24.110387722466|-24.110387722466|-24.386542231742|-24.812825104599|-25.08647293184|23.187361507882|23.187361507882|23.187361507882|23.187361507882|23.187361507882|23.187361507882|23.187361507882|23.187361507882|23.187361507882|22.635957485293|22.351062834103|22.184953609905|22.184953609905|22.077727123323|21.924360327497|21.924360327497|21.924360327497|21.924360327497|21.924360327497|21.924360327497|21.924360327497|21.924360327497|21.924360327497|21.924360327497|21.924360327497|21.065956597609|-22.408892348949|-22.408892348949|-22.408892348949|-22.408892348949|-22.408892348949|-22.408892348949|-22.408892348949|-22.408892348949|-22.408892348949|-23.37122946921|-23.37122946921|-23.37122946921|-23.37122946921|-23.37122946921|-23.37122946921|-23.37122946921|-23.37122946921|-23.50414425734|-23.826826062505|-23.881157459147|-23.881157459147|-23.881157459147|-23.881157459147|-23.881157459147|-24.27350866941|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248||22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.807568577248|22.602854123069|22.333771181638|22.333771181638|22.276413441294|21.968235546344|21.834214115405|21.834214115405|21.834214115405|21.834214115405|21.834214115405|21.834214115405||21.309832902926|21.309832902926|21.055369002044|20.961521155767|20.54891364567|20.14915520442|20.14915520442|20.14915520442|20.14915520442|19.475143371957|19.475143371957|19.475143371957|19.091825947648|-22.47235822497|-22.47235822497|-22.47235822497|-23.583176398919|-25.303529289747|||-26.961763957137|-26.961763957137|-27.240848650528|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143|25.771259847143
10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP||||||||-68.550429368695|-68.550429368695|-68.550429368695|-68.656032589498|-70.006704572641|-70.240782688948|-71.067535134258|-71.447258547614|-73.130286512187|-73.578100532747|-74.147886852927|68.74454308803|68.74454308803|68.74454308803|68.74454308803|68.74454308803|68.74454308803|68.74454308803|68.74454308803|68.74454308803|68.74454308803|68.74454308803|68.74454308803|68.74454308803|68.74454308803|68.549596994333|68.549596994333|68.549596994333|68.549596994333||68.549596994333|68.549596994333|68.549596994333|68.549596994333||68.549596994333|68.549596994333|68.549596994333|68.549596994333|68.248579331255|68.248579331255|68.248579331255|68.248579331255|68.248579331255|68.248579331255|68.248579331255|67.996414033932|67.996414033932|67.996414033932|67.446011269934|67.367795640503|67.300640195959|67.300640195959|67.300640195959|67.300640195959|67.300640195959|66.931400559322|66.931400559322|66.931400559322|66.931400559322|66.931400559322|66.931400559322|66.245567658113|66.245567658113|66.245567658113|66.245567658113|-71.454567566921|-71.454567566921|-71.454567566921|-71.454567566921|-71.454567566921|-71.454567566921|-71.454567566921|-71.454567566921|-71.454567566921|-72.221736315676|-72.390314914676|-72.390314914676||-72.390314914676|-72.390314914676|-72.390314914676|-72.390314914676|-72.90034702298|-73.039276419711|67.25958258832|67.25958258832|67.25958258832||67.25958258832|64.671754277685|-69.027183492404||-69.027183492404|-69.027183492404|-69.027183492404|-69.027183492404||-69.027183492404|-69.027183492404|-69.027183492404|-69.027183492404|-69.027183492404|-69.027183492404|-69.027183492404|-69.027183492404|-69.15242678084|-69.819363344135|-70.56596240779|-70.906624049834|-71.979579310606|-72.112101925023|-72.112101925023|-72.112101925023|-72.112101925023|-72.112101925023|-72.112101925023|-72.112101925023|-72.112101925023|-72.112101925023|-72.112101925023|-72.112101925023|-72.112101925023|-72.112101925023|-72.112101925023|-72.112101925023|-73.680113250025|-74.322348309897|-76.385943414263|-78.139937720356|-80.616595093473|73.351146104541|73.351146104541|73.351146104541|73.351146104541|73.351146104541|72.795550477083|72.795550477083|72.795550477083|72.795550477083|72.795550477083|72.795550477083|72.795550477083|72.795550477083|72.722830811668|-79.053667266928|-79.053667266928|-79.053667266928|-79.053667266928|-79.053667266928|-79.053667266928|-79.053667266928|-79.053667266928|-79.053667266928|-79.053667266928|-79.053667266928|-79.109630805213|-80.582923710301|-82.71643791963|-82.71643791963|-82.71643791963|-82.71643791963|-82.71643791963|-82.71643791963|-82.71643791963|-82.71643791963|-82.71643791963|-82.71643791963|-83.940489883438|-85.100543043365|-85.744779550476|-85.744779550476|-85.744779550476|-88.499756666734|-89.933650836918|-89.933650836918|-90.454059452452|-90.854507705279|-92.027232139981|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373||-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373||-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-93.798394129373|-95.598218411977|-100.37579755736|||-107.36247875531|-107.36247875531|-107.36247875531|-111.98608877747|-112.8956538581|-114.21739317567|-115.3248813063|-116.05542367367|-116.34620206626|-116.34620206626|-116.73129411104|-116.73129411104|-116.73129411104|-116.73129411104|-117.84032679005|-119.08990961734|-119.08990961734|-119.09989957483|107.21502530143|107.21502530143
10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP|-1.3700952292489||||-1.3700952292489|-1.3700952292489|-1.3700952292489|-1.3700952292489|-1.3700952292489|-1.3700952292489|-1.3700952292489|-1.3700952292489|-1.3700952292489|-1.3700952292489|-1.3700952292489|-1.3700952292489|-1.3700952292489|-1.3700952292489|-1.3723280430952|-1.376475612446|-1.3955285131096|-1.396640073267|-1.396640073267|-1.4007111578157|-1.4163457452115|-1.4231619370046|-1.4251379307184|-1.4251379307184|-1.4251379307184|-1.4251379307184|-1.4251379307184|-1.4251379307184|-1.4251379307184|-1.4251379307184|-1.4251379307184|-1.4251379307184||-1.4318199219608|-1.4403554667261|-1.4503949603799|||-1.4526610729168|-1.4551789757355|-1.4579766455342|-1.4610851675326|-1.4645390808643|-1.473675031075|-1.473675031075|-1.473675031075|-1.4785278181336|-1.4889197989859|-1.5032442195059|-1.5241602375377|-1.5257336115692|-1.5335929102206|-1.5367699140205|-1.552640464909|-1.552640464909|-1.552640464909|-1.552640464909|-1.5673783123572|-1.5835462681148|-1.5835462681148|-1.5835462681148|-1.5835462681148|-1.5835462681148|-1.5835462681148|-1.5835462681148|-1.5835462681148|-1.5835462681148|-1.5835462681148|-1.5835462681148|-1.5835462681148|-1.5835462681148|-1.5835462681148|-1.5835462681148|-1.5835462681148|-1.5914151570058|-1.5914151570058|-1.5993501765702|-1.6065001998978||-1.6122224501589|-1.613580510773|1.4598410276947|1.4598410276947|1.4598410276947|1.4598410276947|1.4598410276947|1.4598410276947|1.4598410276947|1.4598410276947|1.4598410276947|1.4598410276947|1.4598410276947|1.4598410276947|1.4598410276947|1.4598410276947|1.4598410276947|1.4598410276947|1.4598410276947||1.4598410276947|1.4598410276947|1.4598410276947|1.4598410276947|1.4598410276947|1.4598410276947|1.4598410276947|1.4598410276947|1.4598410276947|1.4598410276947|1.4598410276947|1.4598410276947|1.390934470448|1.3770673319057|1.3770673319057|1.3770673319057|1.3770673319057|1.3770673319057|1.3770673319057|1.3770673319057|1.3770673319057|1.3770673319057|1.3770673319057|1.3618481301416|1.3618481301416|1.3618481301416|-1.5416593703649|-1.5416593703649|-1.5416593703649|-1.5416593703649|-1.5416593703649|-1.5416593703649|-1.5416593703649|-1.5416593703649|-1.5468437575656|-1.5526041877885|-1.5890046968084|-1.5962341100238|-1.5962341100238|-1.5962341100238|-1.6397045619248|1.4798756454054|1.4798756454054|1.4798756454054|1.4798756454054|1.4798756454054|1.4798756454054|1.4798756454054|1.4798756454054|1.4798756454054|1.4798756454054|1.4798756454054|1.4798756454054|1.4754173726576|1.4654637410395|1.4519049906753|1.4519049906753|1.4519049906753|1.4115610612788|1.4028456556972|1.3398285296422|1.3331428001172|1.3146445159267|1.3146445159267|1.3146445159267||1.3146445159267|1.3146445159267|1.3146445159267|1.3146445159267|1.3146445159267|1.3146445159267|1.3146445159267|1.3146445159267|1.3146445159267|1.3146445159267|1.3146445159267|1.3086351492462|1.3086351492462|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2681743493424|1.2576877210347|1.2576877210347|1.2576877210347|1.2574307624728|1.2515897291933|-1.3749422722987|-1.3749422722987|-1.3749422722987|-1.3749422722987|-1.3749422722987||-1.3749422722987||-1.3749422722987|-1.3749422722987|-1.3749422722987|-1.3749422722987|-1.3749422722987|-1.3749422722987|-1.3749422722987|||-1.3749422722987|-1.3749422722987|-1.3749422722987|-1.3749422722987|-1.3749422722987|-1.3749422722987|-1.3749422722987|-1.4071580893388|-1.454064575234||-1.4864377038456|-1.4864377038456|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318|-1.5113238215318
10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP|-0.29364455323285|-0.29364455323285|||-0.29364455323285|-0.29988283891221|-0.30375870818054|-0.30695411953833|-0.30743788180561|-0.30743788180561|-0.30743788180561|-0.30743788180561|-0.30743788180561|-0.30743788180561||-0.30743788180561|-0.30743788180561|-0.30743788180561|-0.30743788180561|-0.30743788180561|-0.30743788180561|-0.30743788180561|-0.30743788180561|-0.30770876007843|-0.31087713206457|-0.31087713206457|-0.31087713206457|-0.31087713206457|-0.31087713206457|-0.31087713206457|-0.31087713206457|-0.31291903681939|-0.31421746931568|-0.31421746931568|-0.31421746931568|-0.31421746931568||-0.31421746931568|-0.31968607529551|-0.3213178639561|-0.32313094756671||-0.33431216436037|-0.3395135315194|0.29637278121663|0.29637278121663|0.29637278121663|0.29637278121663|0.29637278121663|0.29637278121663|0.29637278121663|0.29637278121663|0.29637278121663|0.29637278121663|0.29637278121663|0.29637278121663|0.29637278121663|0.29637278121663|0.29637278121663|0.29637278121663|0.29637278121663|0.29637278121663|0.29485862731881|-0.33758316356411|-0.33758316356411|-0.33758316356411|-0.33758316356411|-0.33758316356411|-0.34537016869111|-0.35237058666658|-0.35237058666658|-0.35669346990547|-0.35669346990547|-0.35669346990547|-0.35669346990547|-0.35669346990547|-0.35669346990547|-0.35669346990547|0.31096022841763|0.31096022841763|0.31096022841763|0.31096022841763|0.31096022841763|0.31096022841763|0.31096022841763|0.31096022841763|0.31096022841763|0.31096022841763|0.31096022841763||0.31096022841763|0.31096022841763|0.31096022841763|0.31096022841763|0.31096022841763|0.31096022841763|0.31096022841763|0.31096022841763|0.31096022841763|0.31096022841763|0.31096022841763|0.29717804952276|-0.34302067296188|-0.34302067296188|-0.34302067296188|-0.34302067296188|-0.34302067296188|-0.34302067296188|-0.34302067296188|-0.34302067296188|-0.34302067296188|-0.34302067296188|-0.34302067296188|||-0.34302067296188|-0.34302067296188|-0.34302067296188|-0.35223506577444|-0.35223506577444||-0.35223506577444|-0.35223506577444|-0.35223506577444||-0.35223506577444|-0.35223506577444|-0.35223506577444|-0.35223506577444|-0.35223506577444|-0.35223506577444|-0.35359452044116|-0.35510502562641|-0.36428335756857|-0.36448151370771|-0.37720169017588|-0.3791129825278|-0.38359627081826|-0.38359627081826|-0.38871806974626|-0.38996451723815|-0.39968279918301|-0.40603644340422|-0.42254049843314|-0.42624258672643|-0.42624258672643|-0.42624258672643|-0.42624258672643|-0.43776953524405|-0.4561328209777|-0.46681424725269|-0.47310400656975|-0.47310400656975|-0.48122668820528|0.42218467175933|0.42218467175933|0.42218467175933|0.42218467175933|0.42218467175933|0.41553662036637|0.41553662036637|0.40865180133427|0.40818058018578|0.40818058018578|0.40818058018578|0.40818058018578|-0.46141956255753|-0.46141956255753|-0.46141956255753|-0.46141956255753||-0.46141956255753|-0.46141956255753|-0.46141956255753|-0.46141956255753|-0.47352174538063|-0.49224637633879|-0.50444042722736|-0.50826713321777|0.44693213158912|0.44693213158912|0.44693213158912|0.44693213158912|0.44693213158912|0.44693213158912|0.43381347152995|0.41701498896332|-0.48677163984486|-0.48677163984486||0.44063835583221|0.44063835583221|0.44063835583221|0.44063835583221|0.44063835583221|0.44063835583221|0.44063835583221|0.44063835583221|0.44063835583221|0.44063835583221|0.44063835583221|0.44063835583221|0.43904261282297|0.42921400226059||0.41856320414971|0.41856320414971|0.41856320414971|0.41856320414971|0.41856320414971|0.41856320414971||0.41819027658367|0.41819027658367|0.41819027658367|0.39882253602769|0.3906759796396|0.3906759796396|-0.44660450614236|-0.44660450614236|-0.44660450614236|-0.44660450614236|-0.44660450614236|-0.44660450614236|-0.44660450614236|-0.44660450614236|-0.44660450614236|-0.44660450614236|-0.44660450614236|-0.44660450614236|0.38457548314923|0.38457548314923|0.38457548314923|||0.38457548314923|0.38457548314923|0.38457548314923|0.38457548314923|0.37696910404037|0.37696910404037|0.37696910404037|0.36774345131794||0.36554827394396|0.3369980868621|-0.42605517152949|-0.42605517152949|-0.42605517152949|-0.42605517152949|-0.42605517152949|-0.42605517152949
10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP|6616.0572555409|6616.0572555409||||6616.0572555409|6616.0572555409|6616.0572555409|6248.396950601|5932.10772289|5613.2811393704|5613.2811393704|5600.2940818748|5600.2940818748|5600.2940818748|5600.2940818748|5600.2940818748|5600.2940818748|5600.2940818748|5600.2940818748|5600.2940818748|5600.2940818748|5456.8445455245|-6138.43942742|-6138.43942742|-6138.43942742|-6138.43942742|-6138.43942742|-6138.43942742|-6138.43942742|-6138.43942742|-6138.43942742|-6139.9326971334|-6270.5341939918|5654.9092101751|5654.9092101751|||5654.9092101751|5654.9092101751|5654.9092101751||5654.9092101751|5654.9092101751|5654.9092101751|5592.2593502711|5592.2593502711|5592.2593502711|5592.2593502711|5592.2593502711|5592.2593502711|5592.2593502711|5592.2593502711|5592.2593502711|5592.2593502711|5592.2593502711|5592.2593502711|5375.2881669678|5235.0180616843|5235.0180616843|5235.0180616843|5080.5756240937|4926.0600762294|4926.0600762294|4926.0600762294|4926.0600762294|4926.0600762294|4926.0600762294|4926.0600762294|4926.0600762294|4926.0600762294|4926.0600762294|4926.0600762294|4812.8445291438|4670.105032382|4525.6722582022|4472.8573179169|4472.8573179169|4472.8573179169|4472.8573179169|4472.8573179169|4472.8573179169|4472.8573179169|4472.8573179169|4472.8573179169|4472.8573179169|4472.8573179169|4472.8573179169|4459.0081310188|-4722.7413793343|-4722.7413793343|-4722.7413793343|-4722.7413793343|-4723.0459770381|-4755.6066411534|-4842.8962679483||||-4920.9830468497||-4920.9830468497|-4963.3144964997|-5003.9605516663|-5005.0747551436|-5005.0747551436|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057||-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|-5005.2601974057|4650.1873963324|4650.1873963324|4650.1873963324|4650.1873963324|4650.1873963324|4650.1873963324|4636.5955841428|4636.5955841428|4636.5955841428|4636.5955841428|4636.5955841428|4636.5955841428|4463.1617601587|4271.5686223985|4223.4095804428|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984||-4560.936732984|-4560.936732984||-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4560.936732984|-4604.37414776|-4668.1934975111|-4724.9372194567|-4802.4302438408|-4861.3113820454|-4886.7348689393|4481.908064412|4481.908064412|4481.908064412|4481.908064412|4471.7703215528|4471.7703215528|4471.7703215528|4469.3591516499|||4469.3591516499||4469.3591516499|4463.1768351666|4348.8075946295|4344.2306606995|-4669.3251578938|-4669.3251578938|-4669.3251578938|-4669.3251578938|-4669.3251578938|-4669.3251578938|-4669.3251578938|-4669.3251578938|-4669.3251578938|-4669.3251578938|-4669.3251578938|-4669.3251578938|-4795.0835087709|-4803.1483430788|-4906.553714532|-4992.5596828133|-5134.516025807|-5134.516025807|-5134.516025807|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361|4743.6987767361
10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP|53475.7707284|53475.7707284||||53475.7707284|53475.7707284|53475.7707284|53475.7707284|53475.7707284|53475.7707284|53475.7707284|53475.7707284|53475.7707284|53475.7707284|53475.7707284|52179.346578271|52179.346578271|49688.162864746|47100.550700352|47100.550700352|47100.550700352|47100.550700352|47100.550700352|47100.550700352|44939.500778169|44596.742124334|44596.742124334|44596.742124334|44596.742124334|44596.742124334|44596.742124334|44596.742124334|41071.380138149|40745.977931277|39037.262185582|||39037.262185582|39037.262185582|39037.262185582||39037.262185582|39037.262185582|39037.262185582|39037.262185582|39037.262185582|39037.262185582|39037.262185582|39037.262185582|39037.262185582|39037.262185582|39037.262185582|39037.262185582|39037.262185582|39037.262185582|39037.262185582|39037.262185582|38683.069095091|36883.965661212|35721.072956903|35359.525507669|34292.507768872|34292.507768872|34292.507768872|34292.507768872|34292.507768872|34292.507768872|34292.507768872|34292.507768872|34038.897520968|33973.775023298|-43540.980763651|-43540.980763651|-43540.980763651|-44106.645292946|-44892.7719666|-44892.7719666|39344.397190123|39344.397190123|39344.397190123|39344.397190123|39344.397190123|39344.397190123|39344.397190123|39344.397190123|39344.397190123|39344.397190123|39344.397190123|39344.397190123|39344.397190123|38182.664295963|38182.664295963|38182.664295963|38182.664295963|38182.664295963||||37325.18255107||36736.313945634|35984.793272926|35911.676227597|35911.676227597|35911.676227597|35911.676227597|34915.032379749|34915.032379749|34808.369310832|33641.078815474|33641.078815474|33641.078815474|33641.078815474|32526.19868386|30495.7763154|26695.307017111|26555.896685679|26484.329650754|25938.144056394|24645.16006266|24033.511180733|24029.806707412|24029.806707412|24029.806707412|24029.806707412|23077.563008236|-26182.109421985|-26182.109421985|-26182.109421985|-26182.109421985|-26452.343802206|-26538.715335784|-26844.282538666|-26844.282538666||-26844.282538666|-26844.282538666|-26844.282538666|-26844.282538666|-26844.282538666|-26844.282538666|-26844.282538666|-26844.282538666|-26844.282538666|-26844.282538666|-26844.282538666|-26844.282538666|-26844.282538666|-26844.282538666|-26844.282538666|-27049.422887242|-27049.422887242|-27330.151712645|-27330.151712645|-27379.659203613|-27379.659203613|-27379.659203613|-27379.659203613|-27379.659203613|-27379.659203613|-27379.659203613|-27685.732448459|-27982.391305075|-27982.391305075|-27982.391305075|-27982.391305075|-27982.391305075|-27982.391305075|-27982.391305075|-27982.391305075|-27982.391305075|-27982.391305075|-27982.391305075|-27982.391305075|-28380.023887068|-28380.023887068|-28380.023887068|-28380.023887068|-28380.023887068|-28781.315765811|-28781.315765811|-28781.315765811|-28781.315765811|-28781.315765811||-28781.315765811|-28781.315765811||-28781.315765811|-28781.315765811|-28781.315765811|-28781.315765811|-28781.315765811|-28870.906406457|-29128.784896063|-30151.427662292|-32362.697402547|27498.775334812|27498.775334812|27498.775334812|27498.775334812|27498.775334812|-31304.89037713|-31304.89037713|-31304.89037713|-31304.89037713|-31304.89037713|||-31304.89037713||-31304.89037713|-31304.89037713|-31304.89037713|-31304.89037713|-31304.89037713|-31304.89037713|-31304.89037713|-31696.469601396|-31696.469601396|-31929.410668217|-32610.332084309|-32610.332084309|-32610.332084309|-32610.332084309|-32610.332084309|-32610.332084309|-33997.591204788|-34230.656894209|-36075.729882454|30641.81491825|30641.81491825|30641.81491825|30641.81491825|30641.81491825|30641.81491825|30641.81491825|30641.81491825|30641.81491825|30641.81491825|29824.238798055|29115.58820035|29115.58820035|29115.58820035|26971.713827593|-33417.19067623|-33417.19067623|-33417.19067623|-33417.19067623|-33417.19067623|-33417.19067623
10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP|-44900.712707923|-44972.484824596||||-44972.484824596|-46691.649805106|-46716.986442778|-46716.986442778|-46716.986442778|-46716.986442778|-46792.473051151|-46792.473051151|-46792.473051151|-46792.473051151|-46792.473051151|-46792.473051151|-46792.473051151|-46792.473051151|-46792.473051151|-46792.473051151|-46792.473051151|-46792.473051151|-48401.952059192|-48401.952059192|-48401.952059192|-48635.502287991|-51964.446986657|40227.754938006|40227.754938006|40227.754938006|40227.754938006|40227.754938006|39803.061042229|38667.290046921|37888.65560769|||36323.506230767|36109.451367518|35016.606626566||35016.606626566|33846.229585073|33301.366205637|32740.406895152|32411.563216836|32304.514685373|31010.571872637|29895.079858485|29178.647692755|29178.647692755|29178.647692755|29178.647692755|29178.647692755|29178.647692755|26779.05299195|24893.392213277|22681.546903642|20743.689901495|-23600.212577412|-23600.212577412|-23600.212577412|-23600.212577412|-23600.212577412|-23600.212577412|-23600.212577412|-23600.212577412|-23600.212577412|-23600.212577412|-24008.569530458|-24051.188367175|-24116.49271022|-24116.49271022|-24116.49271022|-24116.49271022|-25109.400564274|-25109.400564274|-25109.400564274|-25109.400564274|-25343.778404748|-25409.753783054|-25969.17087006|-26078.469257414|-26078.469257414|-26078.469257414|-26078.469257414|-26078.469257414|-26078.469257414|-26078.469257414|-26078.469257414|22921.087231655|22921.087231655|22921.087231655|22921.087231655|22921.087231655||||22921.087231655||22921.087231655|22921.087231655|22921.087231655|22921.087231655|22921.087231655|22921.087231655|22921.087231655|22921.087231655|22921.087231655|22921.087231655|22921.087231655|22921.087231655|22921.087231655|22921.087231655|22921.087231655|22921.087231655|22921.087231655|22921.087231655|22921.087231655|22921.087231655|22921.087231655|22412.319146283|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308||22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|22285.741600308|20506.379555898|-23188.69871746|-23188.69871746|-23188.69871746|-23188.69871746|-23188.69871746|-23188.69871746|-23188.69871746|-23188.69871746|-23188.69871746|-23188.69871746|-23188.69871746|-23188.69871746|-23188.69871746|-23446.331908289|20373.982052188|20373.982052188|20373.982052188|20373.982052188|20373.982052188|20373.982052188|20373.982052188||20373.982052188|20373.982052188||20373.982052188|20373.982052188|20373.982052188|20373.982052188|20373.982052188|20373.982052188|20373.982052188|20373.982052188|20373.982052188|20373.982052188|20373.982052188|20373.982052188|20231.534492011|20231.534492011|20231.534492011|20231.534492011|20231.534492011|20018.37165779|19170.4129531|||19058.792170111||18249.816606273|18249.816606273|18249.816606273|18249.816606273|18249.816606273|18249.816606273|18249.816606273|18249.816606273|18249.816606273|18249.816606273|18249.816606273|18249.816606273|18249.816606273|17430.351784747|17041.636559063|17041.636559063|17041.636559063|17041.636559063|17041.636559063|17041.636559063|17041.636559063|17041.636559063|17041.636559063|17041.636559063|17041.636559063|17041.636559063|17041.636559063|16825.045134646|16825.045134646|16488.512511909|16488.512511909|16344.212977665|16344.212977665|15978.014419628|-19436.42818739|-19436.42818739|-19436.42818739|-19436.42818739|-19436.42818739|-19863.253541545
10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP||||||||-23.271085718444|-23.271085718444|-23.271085718444|-23.271085718444|-23.271085718444|-23.271085718444|-23.271085718444|-23.271085718444|-23.603983432243|-23.662326837996|-23.662326837996|-23.798459001338|-23.798459001338|-23.798459001338|-24.045510552498|-24.158899808562|-24.329333544479|-24.449259811757|22.811802203952|22.811802203952|22.811802203952|22.811802203952|22.811802203952|22.811802203952|22.811802203952|22.49827064699|22.49827064699|22.49827064699|22.49827064699||22.49827064699|22.49827064699|22.49827064699|22.49827064699||22.384189438225|21.893543693093|21.884493479759|21.766104523375|21.479004135876|21.323893272379|21.262428374213|21.262428374213|21.262428374213|21.262428374213|21.262428374213|21.262428374213|21.262428374213|21.262428374213|21.262428374213|21.24158593805|-22.542423556153|-22.542423556153|-22.542423556153|-22.542423556153|-22.542423556153|-22.542423556153|-22.666691703368|-22.666691703368|-22.666691703368|-22.666691703368|-22.907435225964|-23.355482736694|-23.827814965688|-23.827814965688|-23.827814965688|-23.827814965688|-23.827814965688|-23.827814965688|-23.827814965688|-23.827814965688|-24.042017306711|-24.230018975365|22.655513474483|22.655513474483|22.655513474483|22.655513474483|22.655513474483||22.655513474483|22.655513474483|22.292236113039|22.260908710715|22.260908710715|22.260908710715|22.260908710715|22.260908710715|21.954207976361||21.954207976361|21.882942878519|21.882942878519||21.882942878519|21.882942878519|21.882942878519|21.882942878519||21.882942878519|21.882942878519|21.882942878519|21.882942878519|21.882942878519|21.882942878519|21.882942878519|21.882942878519|21.882942878519|21.406048045461|21.013538501432|21.013538501432|21.013538501432|21.013538501432|21.013538501432|21.013538501432|20.348376536557|20.003538644958|20.003538644958|20.003538644958|20.003538644958|19.917819805331|19.843100821017|19.843100821017|19.843100821017|19.843100821017|19.843100821017|19.700667261017|19.670186015116|19.616873286551|18.995096736124|18.995096736124|18.995096736124|18.995096736124|18.995096736124|18.995096736124|18.995096736124|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-19.654436710893|-20.000285928449|-20.000285928449|-20.000285928449|-20.000285928449|-20.000285928449|-20.000285928449|-20.000285928449|-20.000285928449|-20.000285928449|-20.000285928449|-20.000285928449|-20.000285928449|-20.000285928449|-20.211428555075|-20.393171893599|-20.393171893599|-20.393171893599|-20.393171893599|-20.393171893599|-20.485929114998|-20.485929114998|-20.485929114998|-20.485929114998|-20.485929114998|-20.485929114998|-20.485929114998|-20.485929114998|-20.601031841371||-20.984479442276|-21.216088311581|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|19.793976030497|18.046083884933||-20.152632167207|-20.152632167207|-20.152632167207|-20.152632167207|-20.152632167207|-20.281954044013|-20.281954044013|-20.632726609607|-20.953029778157|-20.961699011761|-21.084014478569|-21.084014478569|-21.084014478569|-21.084014478569|-21.084014478569|-21.084014478569|-21.084014478569|-21.843349208705|||-23.304751996484|-23.304751996484|-23.446946705146|-24.036918125174|-24.036918125174|-24.036918125174|-24.036918125174|-24.036918125174|-24.036918125174|-24.036918125174|-24.046293691422|-24.046293691422|-24.046293691422|-24.046293691422|-24.576438007117|-25.256713760931|-25.256713760931|24.130737134159|24.130737134159|24.130737134159
10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP||||||||37.168380088714|37.168380088714|37.168380088714|37.168380088714|37.168380088714|37.168380088714|37.168380088714|37.168380088714|37.168380088714|37.159310785828|36.911390608703|36.911390608703|36.911390608703|36.911390608703|36.911390608703|36.911390608703|36.911390608703|36.911390608703|36.911390608703|36.911390608703|36.764453508028|36.764453508028|36.764453508028|36.764453508028|36.764453508028|36.764453508028|36.764453508028|36.764453508028|36.764453508028||36.764453508028|36.764453508028|36.764453508028|36.764453508028||36.764453508028|36.764453508028|36.764453508028|36.764453508028|36.764453508028|36.764453508028|36.764453508028|36.764453508028|36.764453508028|36.764453508028|36.764453508028|36.764453508028|36.764453508028|36.764453508028|36.764453508028|36.601443456373|36.601443456373|36.601443456373|36.552092321077|36.552092321077|36.260659067012|-38.533461974317|-38.533461974317|-38.533461974317|-38.533461974317|-38.676068012641|-39.201187231724|-39.367987211749|-40.13835553318|-40.13835553318|-40.13835553318|-40.21483939654|-40.729121944129|-40.729121944129|-40.784103313125|-40.784103313125|-41.318445964033|-41.506608534052|-42.007341755975|-42.056749757273|-42.056749757273|-42.056749757273|-42.056749757273||-42.056749757273|-42.056749757273|-42.056749757273|-42.056749757273|-42.056749757273|-42.056749757273|-42.056749757273||-42.056749757273||-42.985278059093|-43.566977104708|-43.63830713118||-44.081451774581|-44.399630553614|-44.399630553614|-44.71903356699||-44.769323071293|-44.769323071293|-44.769323071293|-44.769323071293|-44.769323071293|-44.769323071293|-44.769323071293|-44.769323071293|-44.769323071293|-44.769323071293|-44.769323071293|-45.17424891663|41.69213832706|41.69213832706|41.69213832706|41.69213832706|41.69213832706|41.69213832706|41.69213832706|41.69213832706|41.69213832706|41.69213832706|41.69213832706|41.69213832706|41.69213832706|41.69213832706|41.69213832706|41.69213832706|41.69213832706|41.69213832706|40.088485758501|39.70183394009|39.70183394009|39.219346964305|39.219346964305|39.219346964305|39.219346964305|39.219346964305|38.729410154926|38.729410154926|38.729410154926|38.729410154926|38.729410154926|38.729410154926|38.729410154926|38.729410154926|37.885455219069|37.580801457261|-40.849963502564|-40.849963502564|-40.849963502564|-40.849963502564|-40.849963502564|-40.849963502564|-40.849963502564|-40.849963502564|-40.849963502564|-41.229276173986|-41.229276173986|-41.246585096243|-41.246585096243|-41.246585096243|-41.246585096243|-41.246585096243|-41.246585096243|-41.246585096243|-41.246585096243|-41.246585096243|-41.246585096243|-41.246585096243|-41.246585096243|-42.260093279815|-43.384595534733|-43.384595534733|-43.384595534733|-43.67210737616|-43.67210737616|-43.67210737616|-43.67210737616|-43.67210737616|-43.67210737616|-43.67210737616|-43.67210737616|-43.67210737616|-43.88845280972||-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704||-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-44.355351829704|-45.700389650328|-47.844878491277|||-50.969962773982|-50.969962773982|-50.969962773982|-52.255514023772|49.744130985444|49.744130985444|49.744130985444|49.744130985444|49.744130985444|49.744130985444|49.744130985444|49.744130985444|49.744130985444|49.744130985444|49.744130985444|49.744130985444|49.744130985444|49.744130985444|48.486853598714|48.486853598714
10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP|-894.83741713022|-894.83741713022|-894.83741713022|-894.83741713022|-894.83741713022|-894.83741713022|-894.83741713022|-894.83741713022|-894.83741713022|-894.83741713022|-894.83741713022|-894.83741713022|-894.83741713022|-894.83741713022|-894.83741713022|-922.0984324562|-922.0984324562|-922.0984324562|-922.0984324562||-941.62325828467|-978.38695364963|930.54258196432|930.54258196432|930.54258196432|930.54258196432||930.54258196432|930.54258196432|930.54258196432|930.54258196432|930.54258196432|930.54258196432|930.54258196432|929.12231193736|913.33316438678|895.21182693908|876.60481245727|873.50699704854|873.50699704854|873.50699704854||869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148|869.93048787148||869.93048787148|869.93048787148|863.98173586046|863.98173586046|863.98173586046|857.08672080996|857.08672080996|833.59083616472|827.68059660973||827.68059660973|827.68059660973|827.68059660973|827.68059660973|827.68059660973|827.68059660973|827.68059660973|827.68059660973|827.68059660973|827.68059660973|827.68059660973|827.68059660973|827.68059660973||827.68059660973|827.68059660973|827.68059660973|827.68059660973|827.68059660973|827.68059660973|815.86175841294|811.53953871268|811.53953871268|800.25228558137|783.05251376445|779.90556406771|777.97008678422|765.95012762265|-824.08488749094|-824.08488749094|-824.08488749094|-824.08488749094|-824.08488749094|-824.08488749094|-824.08488749094|-824.08488749094|-824.08488749094|-832.48320493242|-844.90356985221||-859.03437562727|-859.03437562727|-859.03437562727|-859.03437562727|-859.03437562727|-859.03437562727|-859.03437562727||-859.03437562727|-864.81318225621|-872.22576755681|-881.24249780618|-884.10247456541|-884.10247456541|-903.78052390405|-915.01722572456|-938.68583009651|-982.23146160897|-1076.8460603164|-1094.9567736968|-1098.1575100538|-1111.3805911405|-1119.9728295387|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1128.1836304185|-1130.2485216456|1039.2376555035|1039.2376555035|1039.2376555035|1039.2376555035|1039.2376555035|1039.2376555035|1039.2376555035|1036.4196402838|997.06068158707|979.50634813927|975.68215573363|975.68215573363|975.68215573363|975.68215573363|975.68215573363|975.68215573363|975.68215573363|975.68215573363|975.68215573363|975.68215573363|975.68215573363|975.68215573363|975.68215573363|975.68215573363|975.68215573363|975.68215573363|964.33570960421|956.31846967455|956.31846967455|956.31846967455|956.31846967455|956.31846967455|956.31846967455|956.31846967455||939.3066942868|939.3066942868|907.31647546461|907.31647546461|907.31647546461|893.60444024063|893.22714225955|886.84403474802||881.82117142142|865.56520064077|855.90301156266||842.54264523375||842.54264523375|842.54264523375|841.05203507108|841.05203507108|822.34673343944|796.3241597949|792.93442707427||792.93442707427|777.8783935942|777.8783935942|777.8783935942|777.8783935942|-863.98970395909|-863.98970395909|-863.98970395909|-863.98970395909|-863.98970395909||-863.98970395909|-863.98970395909|-863.98970395909|-863.98970395909|-863.98970395909|-863.98970395909
10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP|141.48357262877|141.48357262877|141.48357262877|141.48357262877|141.48357262877|141.48357262877|141.48357262877|141.48357262877|141.48357262877|139.147106591|139.147106591|139.147106591|139.147106591|-154.73938345715|-154.73938345715|-154.73938345715|-154.73938345715|-154.73938345715|-154.73938345715||-155.29131042414|-155.29131042414|-155.29131042414|-158.25478566413|-161.68087655444|-162.23207007797||-162.23207007797|-162.23207007797|-162.23207007797|-164.29119101003|-166.4187707899|-166.4187707899|-166.4187707899|-166.4187707899|-166.4187707899|-166.4187707899|-166.4187707899|-166.4187707899|-166.4187707899|-166.4187707899||-166.4187707899|-166.4187707899|-166.4187707899|-166.4187707899|-166.4187707899|-168.94807879108|-171.87564666159|-172.94092540249|-172.94092540249|-173.69324725982|-174.91697753943|-174.91697753943|-178.12774810832|-180.90583292688|-181.60647780857|-182.9788704709|-184.25929099495|-185.4069749797|-185.4069749797|-185.4069749797|-185.4069749797|-185.4069749797|-187.20330322723|-190.21867506747|-192.93796436262|-195.17107615948|-197.73896530469|-199.46774767063|-199.57082555716|-202.19424902537|-204.64305206513|-205.25894945171|-209.62827235357|-213.74141281066|-215.56045667792||-216.9357538867|-216.9357538867|-216.9357538867|-216.9357538867|-216.9357538867|-216.9357538867|-216.9357538867|-216.9357538867|-216.9357538867||-216.9357538867|-216.9357538867|-216.9357538867|-216.9357538867|-216.9357538867|-216.9357538867|-216.9357538867|-216.9357538867|-216.9357538867|-216.9357538867|-216.9357538867|-216.9357538867|-216.9357538867||-216.9357538867|-216.9357538867|-216.9357538867|-216.9357538867|-220.81473739147|-222.25567782347|-222.25567782347|-222.25567782347|-222.25567782347|-222.25567782347|-222.25567782347|-222.25567782347|-222.25567782347|-222.25567782347|-222.49527197641|-222.49527197641|-222.82252916541|-223.87880794166|-223.87880794166|-226.25651615734|-226.25651615734|-226.25651615734|-226.25651615734|-226.25651615734|-228.60355160451||-228.60355160451|-228.60355160451|-228.60355160451|-228.60355160451|-228.60355160451|-228.60355160451|-228.60355160451||-228.60355160451|-228.60355160451|-228.60355160451|-228.60355160451|-228.60355160451|-228.60355160451|-228.60355160451|-228.60355160451|-232.29673017634|-233.82747241273|-234.88581980804|-234.88581980804|-234.88581980804|-234.88581980804|-235.25480121086|-236.39739292113|-236.39739292113|-236.39739292113|-236.39739292113|-236.39739292113|-236.39739292113|-236.39739292113|-236.39739292113|-236.39739292113|-236.39739292113|-238.89058095001|-238.89058095001|-238.89058095001|-239.48397679884|-239.65278427711|-239.65278427711|-239.65278427711|-239.65278427711|-239.65278427711|-239.65278427711|-239.65278427711|-239.65278427711|-239.65278427711|-239.65278427711|-239.65278427711|-240.85253262642|222.94610400712|222.94610400712|222.94610400712|222.94610400712|222.94610400712|222.94610400712|222.94610400712|221.95622206304|217.99740076436|217.99740076436|217.99740076436|217.99740076436|217.99740076436|217.99740076436|217.99740076436|217.15100278207|214.98445160464|212.90994297217|210.77373752613|210.77373752613|210.77373752613|210.77373752613|209.91304461182|204.38573411881|204.38573411881|200.23804679379|199.4429581987|199.4429581987|199.4429581987|199.4429581987|199.4429581987|199.4429581987|199.4429581987|199.4429581987||199.4429581987|199.4429581987|199.4429581987|199.4429581987|199.4429581987|199.17914870481|199.17914870481|199.10238460148||197.66209796893|197.44065776387|192.84018193924||191.54224899303||191.54224899303|191.54224899303|191.54224899303|191.54224899303|191.54224899303|191.34805603039|189.91895294203||189.35464170917|189.35464170917|189.35464170917|188.89281857435|188.89281857435|181.42120282376|-204.94545189954|-204.94545189954|-204.94545189954|-204.94545189954||-204.94545189954|-204.94545189954|-204.94545189954|-204.94545189954|-204.94545189954|-204.94545189954
10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP|-1490.0000000407|-1490.0000000452||||-1490.0000000503|-1490.0000000558|-1490.000000062|-1490.0000000689|-1490.0000000766|-1490.0000000851|-1490.0000000946|-1490.0000001051|-1490.0000001167|-1490.0000001297|-1490.0000001441|-1490.0000001601|-1490.0000001779|-1490.0000001977|-1490.0000002197|-1490.0000002441|-1490.0000002712|-1490.0000003013|-1490.0000003348|-1490.000000372|-1490.0000004133|-1490.0000004593|-1490.0000005103|-1490.000000567|-1490.00000063|-1490.0000007|-1490.0000007778|-1490.0000008642|-1490.0000009602|-1490.0000010669|-1490.0000011855|||-1490.0000013172|-1490.0000014635|-1490.0000016261||-1490.0000018068|-1490.0000020076|-1490.0000022306|-1490.0000024785|-1490.0000027539|-1490.0000030599|-1490.0000033999|-1490.0000037776|-1490.0000041973|-1490.0000046637|-1490.0000051819|-1490.0000057577|-1490.0000063974|-1490.0000071082|-1490.0000078981|-1490.0000087756|-1490.0000097507|-1490.0000108341|-1490.0000120379|-1490.0000133754|-1490.0000148616|-1490.0000165129|-1490.0000183476|-1490.0000203863|-1490.0000226514|-1490.0000251682|-1490.0000279647|-1490.0000310719|-1490.0000345243|-1490.0000383603|-1490.0000426226|-1490.0000473584|-1490.0000526205|-1490.0000584672|-1490.0000649636|-1490.0000721817|-1490.0000802019|-1490.0000891133|-1490.0000990147|-1490.0001100164|-1490.0001222404|-1490.0001358227|-1490.0001509141|-1490.0001676823|-1490.0001863137|-1490.0002070152|-1490.0002300169|-1490.0002555744|-1490.0002839715|-1490.0003155239|-1490.0003505821|-1490.0003895357|-1490.0004328174|-1490.0004809082||||-1490.0005343425||-1490.0005937139|-1490.0006596821|-1490.0007329801|-1490.0008144223|-1490.0009049137|-1490.0010054597|-1490.0011171774|-1490.0012413082|-1490.0013792314|-1490.0015324793|-1490.0017027548|-1490.0018919497|-1490.0021021664|-1490.0023357404|-1490.0025952671|-1490.0028836302|-1490.0032040335|-1490.0035600372|-1490.0039555969|-1490.0043951077|-1490.004883453|-1490.0054260589|-1490.0060289543|-1490.0066988381|-1490.0074431535|-1490.0082701705|-1490.0091890784|-1490.0102100871|-1490.0113445412|-1490.0126050458|-1490.0140056064|-1490.0155617849|-1490.0172908721|-1490.0192120801||-1490.0213467557|-1490.0237186174|-1490.0263540194|-1490.0292822437|-1490.0325358264|-1490.0361509182|-1490.0401676869|-1490.0446307632|-1490.0495897369|-1490.0550997077|-1490.0612218974|-1490.0680243304|-1490.0755825894|-1490.0839806549|-1490.0933118387|-1490.1036798208|-1490.1151998009|-1490.1279997788|-1490.1422219764|-1490.1580244183|-1490.1755826869|-1490.1950918744|-1490.2167687493|-1490.2408541659||-1490.2676157399|-1490.2973508221|-1490.3303898023|-1490.3670997804|-1490.4078886449|-1490.4532096054|-1490.5035662282|-1490.5595180314|-1490.6216867015|-1490.6907630017|-1490.7675144463|-1490.8527938293|-1490.9475486992|-1491.052831888|-1491.1698132089|-1491.2997924543|-1491.4442138381|-1491.6046820423|-1491.782980047|-1491.9810889411|-1492.2012099346|-1492.4457888162|-1492.7175431291|-1493.0194923657||-1493.3549915175|-1493.7277683527||-1494.1419648364|-1494.6021831515|-1495.113536835|-1495.6817075945|-1496.3130084383|-1497.0144538203|-1497.7938375782|-1498.6598195313|-1499.6220217014|-1500.6911352238|-1501.8790391376|-1503.1989323751|-1504.6654804168|-1506.2949782408|-1508.1055313787|-1510.1172570875|-1512.352507875|-1514.8361198611|-1517.5956887345|||-1520.6618763717||-1524.0687515241|-1527.8541683601|-1532.0601870668|-1536.7335411853|-1541.9261568726|-1547.6957298584|-1554.1063665094|-1561.2292961215|-1569.1436623572|-1577.9374026191|-1587.7082251324|-1598.5646945915|-1610.627438435|-1624.03048715|-1638.9227635001|-1655.4697372223|-1673.8552635803|-1694.2836262003|-1716.9818068893|-1742.2020076547|-1770.2244529497|-1801.3605032775|-1835.9561147527|-1874.3956830586|-1917.1063145096|-1964.5625716773|-2017.2917463081|-2075.8797181201|-2163.4774645779|-2233.749956269|-2233.749956269|-2472.0555015667|-2472.0555015667|-2616.3339525514|-2616.3339525514|-2628.426613946|-2631.0295710512|-2672.2550789457|-2732.2278654953|-2794.1420727725
10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP|11.705841658739|11.705841658739|11.705841658739|||11.705841658739|11.705841658739|11.705841658739|11.705841658739|11.705841658739|11.705841658739|11.705841658739|11.705841658739|11.705841658739|11.386491005319|11.27054531563|11.212402131683|11.212402131683|10.867668657972|-11.715648859307|-11.715648859307|-11.715648859307|-11.715648859307|-11.715648859307|-11.715648859307|-11.864054593294|-12.152838292883|-12.223709070204|-12.253010285693|-12.437233356191|-12.533592334007|-12.631214104995|-12.689682230801|-12.716834876559|-12.716834876559|-12.716834876559|||-12.717038575832|-12.731709312536|-12.786343970936|||-12.898715830558|-12.991906643701|-13.150995432095|-13.150995432095|-13.227217500691|-13.527463826079|-13.565177505899|-13.565177505899|-13.565177505899|-13.565177505899|-13.587444536872|12.264503867207|12.264503867207|12.264503867207|12.264503867207|12.264503867207|12.264503867207|12.264503867207|12.264503867207|12.264503867207|12.176115520329|11.945128608115|11.679587867931||11.635969925188|11.635969925188|11.635969925188|11.635969925188|11.635969925188|11.635969925188|11.429410934738|11.156012005598|11.116795743162|11.116795743162|11.116795743162|11.116795743162|11.116795743162|11.116795743162|11.116795743162|11.116795743162|11.116795743162|11.116795743162|-11.99813616095|-11.99813616095|-11.99813616095|-11.99813616095|-12.003340610946|-12.003340610946|-12.003340610946|-12.003340610946|-12.003340610946|-12.003340610946|-12.003340610946|-12.110378407864|-12.259665341323|-12.259665341323|-12.579627826419|-12.707920315758|-12.76046689671|-12.846074567037|-12.981882160334|-12.981882160334|-13.192059826584|-13.192059826584|-13.192059826584|-13.192059826584|-13.192059826584|-13.192059826584|-13.192059826584|-13.192059826584|-13.192059826584|-13.192059826584|-13.192059826584|-13.192059826584|-13.192059826584|-13.192059826584|-13.192059826584|-13.192059826584|-13.192059826584|-13.192059826584|-13.192059826584|-13.295475542977|-13.295475542977|-13.295475542977|-13.295475542977|-13.295475542977|-13.295475542977|-13.295475542977|-13.295475542977|-13.441083550933|-13.863426288502|-13.962625090154|-13.962625090154|-14.11847201086|-14.271080077764|-14.429728824264|-14.429728824264|-14.52025416865|-14.885837645156|-15.188152784355|-15.440169910863|-15.635188478314|-15.829367843031|-15.877701628464|-15.877701628464|-15.877701628464|-15.877701628464|-15.877701628464|-15.877701628464|-15.877701628464|-15.877701628464|-15.877701628464|-15.877701628464|-15.877701628464|-15.877701628464|-15.877701628464|-15.877701628464|-15.877701628464|-16.01244604616|14.47410979332|14.47410979332|14.47410979332|14.47410979332|14.47410979332|14.47410979332|14.47410979332|14.47410979332|14.47410979332|14.47410979332|14.451432058123|14.451432058123|14.188257558376|13.858619803886||13.605688486607|13.325838363513|13.325838363513|13.325838363513|13.325838363513|13.325838363513|13.325838363513|13.325838363513|13.325838363513|13.325838363513|13.325838363513|13.325838363513|13.325838363513|13.325838363513|13.094820645501|12.970356202842|12.783338163288|12.783338163288|12.783338163288|12.783338163288|12.783338163288|12.783338163288|12.783338163288|12.783338163288|12.783338163288|12.783338163288|12.783338163288|12.783338163288|12.783338163288|12.783338163288|12.625443058129|12.625443058129|12.625443058129|12.601047494805||12.400608463194|12.247342448661|12.053714281132|11.936904966622|11.645449916289|-13.323601573951|-13.323601573951|||-13.323601573951|-13.323601573951|-13.323601573951|-13.323601573951|-13.323601573951|-13.480495557676|-13.480495557676|-13.77555111767|-13.8007427101|-13.8007427101|-13.8007427101|-13.8007427101|-13.8007427101|-13.8007427101|-13.8007427101|-13.8007427101|-13.8007427101|-13.8007427101|-13.8007427101|-13.8007427101|-13.848817485168|-13.848817485168|-13.848817485168|-13.950907700144|-13.957540838909|-13.957540838909|-14.140045688099|-14.211713453474|-14.211713453474|-14.211713453474|-14.211713453474
10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP|14.670054589936|14.670054589936|14.670054589936|14.670054589936|14.670054589936|14.670054589936|14.670054589936|14.670054589936|14.670054589936|14.670054589936|14.670054589936|14.670054589936|14.670054589936|14.670054589936|-15.718079592896|-15.718079592896|-15.718079592896|-15.718079592896|-15.718079592896||-15.718079592896|-15.718079592896|-15.718079592896|-16.156199801976|-16.546333168408|15.43592578686||15.43592578686|15.43592578686|15.43592578686|15.43592578686|15.43592578686|15.43592578686|15.43592578686|15.43592578686|15.43592578686|15.43592578686|15.43592578686|15.43592578686|15.43592578686|15.43592578686||15.43592578686|15.43592578686|-16.650939486308|-16.650939486308|-16.650939486308|-16.834932563352|-16.993814094914|-17.057437899478|-17.057437899478|-17.057437899478|-17.057437899478|-17.057437899478|-17.057437899478|-17.228819744198|-17.428687723046|-17.605731205704|-17.605731205704|-17.605731205704|-17.605731205704|-17.605731205704|-17.605731205704|-17.605731205704|-17.944146267311|-17.981273138673|-18.102837221752|-18.102837221752|-18.102837221752|-18.102837221752|-18.102837221752|-18.102837221752|-18.102837221752|-18.102837221752|-18.175930386263|-18.271033690459|-18.457856334385||-18.457856334385|-18.457856334385|-18.457856334385|-18.457856334385|-18.457856334385|-18.457856334385|-18.457856334385|-18.457856334385|-18.457856334385||-18.457856334385|-18.457856334385|-18.48840365635|-18.48840365635|-18.48840365635|-18.48840365635|-18.58632221583|-18.58632221583|-18.58632221583|-18.819247461729|-18.921518036225|-18.921518036225|-18.921518036225||-18.921518036225|-18.921518036225|17.334693424562|17.334693424562|17.334693424562|17.334693424562|17.334693424562|17.334693424562|17.334693424562|17.334693424562|17.227992791445|-18.87211543656|-18.87211543656|-18.87211543656|-18.87211543656|-18.87211543656|-18.87211543656|-18.87211543656|-18.87211543656|-18.87211543656|-18.87211543656|-18.87211543656|-18.87211543656|-18.87211543656|-18.87211543656||-19.415683445407|-19.53537218287|-19.53537218287|-19.53537218287|-19.53537218287|-19.53537218287|-19.53537218287||-19.53537218287|-19.640968028202|-19.848854161516|-19.865394063808|-20.144251453554|-20.144251453554|-20.678057471553|-20.966182121573|-20.966182121573|-21.072980122365|-21.309421120526|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.067082866694|19.000647104079|-21.415577358558|-21.415577358558|-21.415577358558|-21.415577358558|-21.415577358558|-21.415577358558|-21.415577358558|-21.415577358558|-21.415577358558|-21.415577358558|-21.415577358558|-21.415577358558|-21.756197022678|18.889768567811|18.889768567811|18.889768567811|18.889768567811|18.889768567811|18.889768567811|18.166965448338|18.014210827854|18.014210827854|18.014210827854|18.014210827854|18.014210827854|18.014210827854|18.014210827854|18.014210827854|17.32801059408|16.897663610956|16.897663610956|16.897663610956|16.897663610956|16.897663610956|16.897663610956|16.897663610956|16.115182896214|-18.436921385084|-18.436921385084|-18.436921385084|-18.436921385084|-18.436921385084|-18.66552064835|-18.66552064835|-18.772244961383|16.446674193015|16.446674193015||16.446674193015|16.446674193015|16.446674193015|16.446674193015|16.446674193015|16.446674193015|16.047415880219|14.787862885787||14.787862885787|14.787862885787|14.787862885787||14.787862885787||14.787862885787|14.787862885787|14.787862885787|14.787862885787|14.787862885787|14.787862885787|14.787862885787||14.787862885787|14.787862885787|14.787862885787|14.787862885787|14.787862885787|14.787862885787|14.787862885787|14.787862885787|14.787862885787|14.787862885787||14.787862885787|14.787862885787|14.787862885787|14.787862885787|14.772071216718|-17.301604142382
10647|953529|/equities/lenta-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP|0.52139007830324|0.52139007830324|||0.50415203167511|0.50415203167511|0.50415203167511|0.50415203167511|0.50415203167511|0.50415203167511|0.50415203167511|0.50415203167511|0.50415203167511|0.50415203167511||0.50415203167511|0.47461335409034|0.46555330859274|0.46555330859274|0.46555330859274|0.44266230618899|0.44266230618899|0.44266230618899|0.44266230618899|0.44266230618899|0.44266230618899|0.44266230618899|0.39934702886415|-0.45187881457301|-0.45187881457301|-0.45187881457301|-0.45187881457301|-0.45187881457301|-0.45187881457301|-0.45187881457301|-0.45187881457301||-0.45187881457301|-0.45187881457301|-0.45187881457301|-0.45187881457301||-0.45187881457301|-0.45187881457301|-0.45187881457301|-0.45187881457301|-0.45187881457301|-0.45187881457301|-0.45187881457301|-0.45187881457301|-0.45187881457301|-0.45187881457301|-0.45187881457301|-0.45187881457301|-0.45187881457301|-0.45187881457301|-0.45187881457301|-0.45187881457301|-0.45187881457301|-0.45187881457301|-0.47029779705176|-0.49585932413481|-0.52838687841256|-0.56072591349106|-0.97028305247985|-0.97028305247985|-0.97028305247985|-0.97028305247985|-0.98392564075482|-0.98626619635408|-0.98626619635408|-1.0036291089145|0.91640054894949|0.91640054894949|0.91640054894949|0.91640054894949|0.91640054894949|0.91640054894949|0.91640054894949|0.91640054894949|0.91640054894949|0.91640054894949|0.88294504763314|0.87654166613415|0.87654166613415|0.87654166613415|0.87654166613415|0.87654166613415|0.86282406685965||0.82793415023645|0.82793415023645|0.82793415023645|0.82793415023645|0.82793415023645|0.82793415023645|0.82793415023645|0.81937126797393|0.8138656932672|0.8138656932672|0.8138656932672|0.8138656932672|0.8138656932672|0.8138656932672|0.8138656932672|0.7931840738279|-0.84398069493088|-0.84398069493088|-0.84398069493088|-0.84398069493088|-0.84398069493088|-0.84398069493088|-0.84398069493088|||-0.84398069493088|-0.84398069493088|-0.84398069493088|-0.84398069493088|-0.84398069493088||-0.84398069493088|-0.84398069493088|-0.84398069493088||-0.84398069493088|-0.84398069493088|-0.84398069493088|-0.84831189570728|-0.86006876559062|-0.8634097413995|-0.86669310731489|-0.86669310731489|-0.86669310731489|-0.86669310731489|-0.86669310731489|-0.86669310731489|-0.86669310731489|-0.86669310731489|-0.86669310731489|-0.86669310731489|-0.87266555609136|-0.87266555609136|-0.87266555609136|-0.87266555609136|-0.87625378298943|-0.87625378298943|-0.88139309406485|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978||-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.88161553920978|-0.89623949463361|-0.91498831836375|-0.93109815681414|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571||0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.83902730128571|0.8328080782339|0.82784232597053||0.82426926604576|0.80641032381926|0.79990034549406|0.79211149446359|0.77151275268518|0.73723640697227||0.73347085955979|0.73347085955979|0.7221898463395|0.70715535978772|0.69683931050806|0.68426589367686|0.67322949418681|0.67322949418681|0.66969943321697|0.66558570598075|0.66558570598075|0.65759525734527|-0.76919178237866|-0.76919178237866|-0.76919178237866|-0.76919178237866|-0.80049086136233|-0.8149898739061|-0.86498875103629|-0.87754701282116|-0.87754701282116|||-0.87754701282116|-0.87754701282116|-0.87754701282116|-0.87754701282116|-0.87754701282116|-0.8975522375276|-0.91134469866188|-0.91134469866188||-0.91134469866188|-0.91134469866188|-0.91838850245838|-0.91838850245838|-0.92029159269984|-0.92029159269984|-0.92029159269984|-0.92029159269984
10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP|217.32211714158|217.32211714158|217.32211714158|217.32211714158|217.32211714158|217.32211714158|217.32211714158|217.32211714158|217.32211714158|217.32211714158|217.32211714158|217.32211714158|217.32211714158|217.32211714158|207.4942745584|207.4942745584|207.4942745584|207.4942745584|196.85696966314||-225.49328647099|-225.49328647099|-225.49328647099|-230.80419705137|-234.71022301498|-239.38025115135||-242.28083189994|-244.24182683487|-244.24182683487|-245.90536691369|-250.75891112351|-250.75891112351|-250.75891112351|-252.66193119018|-252.66193119018|-252.66193119018|-252.66193119018|-252.66193119018|-252.66193119018|-252.66193119018||-252.66193119018|-252.66193119018|-252.66193119018|-252.66193119018|-252.66193119018|-252.66193119018|-252.66193119018|-252.66193119018|-252.66193119018|-252.66193119018|-252.66193119018|-252.66193119018|-252.66193119018|-256.88158878716|-258.09382191892|-258.09382191892|-262.36703089868|-263.36515576352|-263.36515576352|-263.83759667078|-263.83759667078|-263.83759667078|-264.86400070896|-270.02943675507|243.54588447024|243.54588447024|243.54588447024|243.54588447024|243.54588447024|243.54588447024|243.54588447024|243.54588447024|243.54588447024|243.54588447024|243.54588447024||243.54588447024|241.34266636559|240.72125211994|240.72125211994|224.00694069641|214.32488194177|-239.0067471378|-239.0067471378|-239.0067471378||-239.0067471378|-239.0067471378|-239.0067471378|-239.0067471378|-239.0067471378|-239.0067471378|-239.50402352547|-239.50402352547|-239.50402352547|-241.56558881573|-244.27120426819|-246.7007877421|-249.62642882396||-250.8565892437|-252.46065661409|226.04045404697|226.04045404697|226.04045404697|226.04045404697|226.04045404697|226.04045404697|226.04045404697|226.04045404697|222.15106110335|217.57840543058|209.89076258774|209.89076258774|209.89076258774|209.89076258774|209.89076258774|-230.6215314298|-230.6215314298|-230.6215314298|-230.6215314298|-230.6215314298|-230.6215314298|-230.6215314298|-231.11763290185||-231.11763290185|-235.63959740288|-236.70786620119|-236.70786620119|-236.70786620119|-236.70786620119|-236.70786620119||-236.70786620119|-240.40540092232|-240.87435289328|-240.87435289328|-240.87435289328|-240.87435289328|-247.20493789887|-247.20493789887|-247.6715988183|-249.03844367398|-249.56104608524|-253.26777396953|-253.26777396953|-255.87252527647|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-256.05990025626|-257.88059187225|-257.88059187225|-257.88059187225|-257.88059187225|-257.88059187225|-257.88059187225|-257.88059187225|-260.19509580722|-263.98343741221|234.56276650852|234.56276650852|234.56276650852|234.56276650852|234.56276650852|234.56276650852|232.2114048581|230.14494830059|230.14494830059|228.32772202941|227.38982364482|227.38982364482|227.38982364482|227.38982364482|227.38982364482|227.38982364482|227.38982364482|227.38982364482|227.38982364482|227.38982364482|227.38982364482|227.38982364482|227.38982364482|220.15091336377|216.36490560248|213.0915604242|207.59685970362|207.59685970362|207.59685970362|207.59685970362|207.59685970362|207.59685970362|207.59685970362|207.59685970362||207.59685970362|207.59685970362|207.59685970362|207.59685970362|207.59685970362|-240.23103063254|-240.23103063254|-240.23103063254||-240.23103063254|-240.23103063254|-240.23103063254||-240.23103063254||-240.23103063254|-240.23103063254|-240.23103063254|-244.67712046335|-244.67712046335|-244.67712046335|-244.67712046335||-244.67712046335|-244.67712046335|-244.67712046335|-244.67712046335|-244.67712046335|-244.67712046335|-244.67712046335|-244.67712046335|-244.67712046335|-246.2167971579||-251.10644223599|-254.6260494381|-255.59116407564|-262.22743282553|-262.22743282553|-262.22743282553
10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP|3.1740920550867|3.1740920550867|||3.0889910467515|3.0406323608724|3.0406323608724|3.0406323608724|3.0123692946266|2.9909659973593|2.948295512885|2.9382571716116|2.9382571716116|2.9382571716116||2.9382571716116|2.8863967545613|2.8724652567744|2.8724652567744|2.8177391598887|2.7891546300458|2.7523940460999|2.742339131818|2.742339131818|2.742339131818|2.742339131818|2.742339131818|2.742339131818|2.6687101893798|2.5433957461704|2.5433957461704|2.5433957461704|2.5433957461704|2.5433957461704|2.4948841867832|2.4449061633393||2.4449061633393|2.4449061633393|2.4449061633393|2.4449061633393||2.4449061633393|2.4449061633393|2.4449061633393|2.4449061633393|2.4449061633393|2.4449061633393|2.4449061633393|2.4449061633393|2.4449061633393|2.4449061633393|2.4449061633393|2.4449061633393|2.4449061633393|2.4449061633393|2.4449061633393|2.4449061633393|2.4449061633393|2.4198956093573|2.3226619386434|2.2501798099676|2.1813109126796|2.1503454807853|2.1081616749869|2.0718463251443|2.0614959078201|-2.16582540144|-2.16582540144|-2.16582540144|-2.16582540144|-2.1836948910187|-2.1899250265629|-2.1899250265629|-2.1899250265629|-2.1899250265629|-2.1899250265629|-2.1899250265629|-2.1899250265629|-2.1899250265629|-2.1899250265629|-2.1899250265629|-2.2215834719904|-2.2244615447357|-2.2244615447357|-2.2244615447357|-2.2244615447357|-2.2244615447357|-2.2244615447357||-2.2244615447357|-2.2244615447357|-2.2244615447357|-2.2244615447357|-2.2244615447357|-2.2244615447357|-2.2244615447357|-2.2244615447357|-2.2244615447357|-2.2244615447357|-2.2244615447357|-2.2244615447357|-2.2244615447357|-2.2244615447357|-2.2244615447357|-2.2244615447357|-2.2244615447357|-2.2244615447357|-2.2244615447357|-2.2244615447357|-2.2332906206266|-2.2464340351043|-2.2799268190528|||2.102782722009|2.102782722009|2.102782722009|2.102782722009|2.102782722009||2.102782722009|2.102782722009|2.0999076624967||2.0999076624967|2.0999076624967|-2.2444967757212|-2.2444967757212|-2.2583296707987|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0832626152844|2.0830695550541|2.0661883929152|2.0068760292153|1.9818669673156|1.9818669673156|1.9818669673156|1.9694038109955|1.9694038109955|1.8821153725714|1.8429059944252||1.8160066098748|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718||1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8123788336718|1.8009764728507|1.7588627070807|1.7270697256616||1.7174019968872|1.7174019968872|1.7174019968872|1.7174019968872|1.7174019968872|1.7043355478583||-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.8812287131993|-1.9158996120461|-1.9158996120461|-2.0125799718414|-2.0125799718414|-2.0125799718414|||-2.0125799718414|-2.0125799718414|-2.0125799718414|-2.0125799718414|-2.0125799718414|-2.0125799718414|-2.0125799718414|-2.0125799718414||-2.0125799718414|-2.0125799718414|-2.0125799718414|-2.0125799718414|-2.0125799718414|-2.0125799718414|-2.0125799718414|-2.0125799718414
10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-0.048294076216596||||-0.048294076216596|-0.048294076216596|-0.048294076216596|-0.048294076216596|-0.048294076216596|-0.049326749399722|-0.050807501367862|-0.052465021464122|-0.052465021464122|-0.052465021464122|-0.053678665206644|-0.053678665206644|-0.053678665206644|-0.053678665206644|-0.054587554589797|-0.054587554589797|-0.054587554589797|-0.054587554589797|-0.054587554589797|-0.054587554589797|-0.05643061593273|-0.058452292427181|-0.058452292427181|-0.058452292427181|-0.058452292427181|-0.058452292427181|-0.058601882176384|-0.058601882176384|-0.058601882176384|-0.058601882176384|-0.058601882176384|-0.058601882176384||-0.060502090861721|-0.061437781688208|-0.061437781688208|||-0.061437781688208|-0.061437781688208|-0.061437781688208|-0.061437781688208|-0.061437781688208|-0.061437781688208|-0.061437781688208|-0.062819759436375|-0.064090258767464|-0.064090258767464|-0.064090258767464|-0.064090258767464|-0.064090258767464|-0.064090258767464|-0.064090258767464|-0.064090258767464|-0.064090258767464|-0.064090258767464|-0.064090258767464|-0.064090258767464|-0.064090258767464|-0.064090258767464|-0.064090258767464|-0.064090258767464|-0.064090258767464|-0.064090258767464|-0.064090258767464|-0.064090258767464|-0.064090258767464|-0.064090258767464|-0.064090258767464|-0.064090258767464|-0.064090258767464|-0.064090258767464|-0.064389243325434|-0.064389243325434|-0.064389243325434|-0.064765827496669|-0.065922262110199|-0.065922262110199||-0.065922262110199|-0.066120074970409|-0.066120074970409|-0.066120808765832|-0.066120808765832|-0.066120808765832|-0.066120808765832|-0.066120808765832|-0.066120808765832|-0.066120808765832|-0.066120808765832|-0.066120808765832|-0.066120808765832|-0.066120808765832|-0.066800898777713|-0.06755655434647|-0.067569911986577|-0.067569911986577|-0.067569911986577||-0.067569911986577|-0.067569911986577|-0.067569911986577|-0.067569911986577|-0.068744345199718|-0.069660384626464|-0.070289316534751|-0.070765907093613|-0.071378499443082|-0.071378499443082|-0.071378499443082|-0.071378499443082|-0.071378499443082|-0.071378499443082|-0.071549611255255|-0.071549611255255|-0.071549611255255|-0.071549611255255|-0.072637237830223|-0.072637237830223|-0.072637237830223|-0.072637237830223|-0.072637237830223|-0.072637237830223|-0.072637237830223|-0.072637237830223|-0.072637237830223|-0.072637237830223|-0.07320608453657|-0.07320608453657|-0.07320608453657|-0.074161834276887|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.061358913735389|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148||0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|0.059590094354148|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275||-0.072222022964275||-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|||-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072222022964275|-0.072409904930592|-0.072409904930592|-0.073122116629283|-0.073913462961162||-0.07479273666325|-0.075769707443348|-0.076855230532346|-0.080561368639003|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553|0.073982674845553
10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP|72.482446575978|72.482446575978|70.883274821019|69.548326437761|69.548326437761|69.548326437761|69.548326437761|69.548326437761|68.442586202411|68.02238534943|68.02238534943|68.02238534943|68.02238534943|68.02238534943|66.386536848285|66.386536848285|66.386536848285|65.804484539273|65.776924927328|65.776924927328|65.776924927328|65.776924927328|65.776924927328|65.776924927328|65.718804288014|65.012559387534|63.625063866873|63.379442800082|63.379442800082|63.379442800082|62.883120466867|62.883120466867|62.883120466867||61.689040768783|61.689040768783|||60.801710354664|60.579579573328||||60.579579573328|60.396753343669|60.280605196623|60.280605196623|60.280605196623|60.280605196623|60.280605196623|60.280605196623|60.280605196623|60.280605196623|60.280605196623|60.280605196623|60.280605196623|60.280605196623|60.280605196623|60.280605196623|60.280605196623|59.709005858797|59.287784711407|58.569759942742|58.569759674294|58.569759674294|58.569759674294|58.569759674294|58.569759674294|58.569759674294|58.569759674294|58.31235805586|58.31235805586|58.167897137744||58.167897137744|58.167897137744|58.167897137744|58.167897137744|58.167897137744|58.158775021349|57.295860795748|56.487790978705|56.487790978705|55.064214402609|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.747342726282|54.658158245673|54.547780040125|54.547780040125|54.547780040125|54.547780040125|54.547780040125|54.547780040125|54.547780040125||54.547780040125|54.547780040125|54.547780040125|54.547780040125|53.672533886543|53.186149271451|51.990166620108|-54.85515374221|-54.85515374221|-54.85515374221|-54.85515374221|-54.85515374221|-54.85515374221|-54.85515374221|-54.85515374221|-54.85515374221|-55.402949111082|-55.731053635387|52.315495918296|52.078329561046|51.648146838933|51.559830099174|51.559830099174|51.559830099174|51.559830099174|51.559830099174|50.505367497414|49.980963207848|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771||49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.509964330771|49.244405278209|48.892290669163|48.892290669163|48.892290669163|48.892290669163|48.883693389785|48.883693389785|48.833570127001|48.833570127001|48.442292440762|48.442292440762|48.442292440762|48.442292440762|47.544213865454|47.190236619507|46.550264097358|46.068599307862|46.068599307862|45.437332776219||45.091645409332|45.091645409332|44.357384974942|44.183761286719|43.340844763631|43.304271951113|42.989192396175|||-46.059071688819|-46.059071688819|-46.059071688819|-46.059071688819|-46.059071688819|-46.059071688819|-46.059071688819|-46.059071688819|-46.059071688819|-47.942535498901|44.375166063616|44.375166063616|44.375166063616|44.375166063616|44.375166063616|44.375166063616|44.375166063616|44.375166063616|43.958517636535|43.542796653374|43.480884704175|43.314874182346|42.685970847477|42.162190932554|41.413546158783|41.245604384732|41.092338417186|40.973874066363|40.973874066363|40.915416265075|40.681018114692
10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP|31922.181603612|30355.201781791||||29653.001979768|29005.603359108|29005.603359108|29005.603359108|29005.603359108|29005.603359108|29005.603359108|28527.596739639|28527.596739639|26734.995974863|26734.995974863|26102.773305403|26020.369885114|26020.369885114|26020.369885114|26020.369885114|26020.369885114|26020.369885114|26020.369885114|25471.148185922|25471.148185922|25471.148185922|25471.148185922|25471.148185922|25471.148185922|25471.148185922|25471.148185922|25471.148185922|25471.148185922|25471.148185922|25471.148185922|||25471.148185922|25471.148185922|25471.148185922||25471.148185922|25471.148185922|25471.148185922|25471.148185922|25430.381599344|25430.381599344|25430.381599344|25079.05569183|25079.05569183|25079.05569183|24501.728546478|24429.698384975|24018.14615429|24018.14615429|23965.921178136|23965.921178136|23768.1125656|23768.1125656|23430.694525433|23430.694525433|23334.105028258|23062.194326559|23062.194326559|23062.194326559|23062.194326559|23062.194326559|23062.194326559|23062.194326559|23062.194326559|23062.194326559|22610.771473954|22562.107870682|22562.107870682|22562.107870682|22562.107870682|22010.627000842|22010.627000842|21958.427832406|21958.427832406|21958.427832406|21958.427832406|21928.808702674|21565.684091459|21565.684091459|21565.684091459|21131.400112912|21131.400112912|20843.22234768|-21997.380399871|-21997.380399871|-21997.380399871|-21997.380399871|-21997.380399871|-22235.978222078||||-22323.309135643||-22392.56570627|-22450.073006966|21190.212472169|21190.212472169|21190.212472169|21190.212472169|21190.212472169|21190.212472169|21190.212472169|21190.212472169|21190.212472169|21190.212472169|21190.212472169|21190.212472169|21190.212472169|21190.212472169|21190.212472169|-22690.014695983|-22690.014695983|-22690.014695983|-22690.014695983|-22690.014695983|-22690.014695983|-22690.014695983|-22750.01632887|-22825.018143189|-22850.020159099|-22884.486035494|-22884.486035494|-22884.486035494|-22884.486035494|-22884.486035494|-23363.317817216|-23400.127321283||-23400.127321283|-23400.127321283|-23611.252579204|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|22190.597200083|21997.88577787|21740.908367741|21740.908367741||21452.40949206|21452.40949206||21452.40949206|21452.40949206|20827.677213401|20798.979015326|20798.979015326|20798.979015326|20798.979015326|20798.979015326|20798.979015326|20798.979015326|20798.979015326|20798.979015326|20798.979015326|20798.979015326|20798.979015326|20798.979015326|20798.979015326|20798.979015326|20798.979015326|||20798.979015326||20798.979015326|20586.905370817|20586.905370817|20586.905370817|20513.228189797|20450.809099774|20282.480370092|20282.480370092|19974.978188991|-21879.368293018|-21879.368293018|-21879.368293018|-21879.368293018|-21879.368293018|-21879.368293018|-21879.368293018|-22254.853658909|-22325.392954344|-22635.381131507|-22635.381131507|-22635.381131507|-22635.381131507|-22635.381131507|-23183.530074847|-23183.530074847|-23183.530074847|-23183.530074847|-23183.530074847|-23183.530074847|-23326.144527608|-23451.271697342|-23536.295039981|-23536.295039981|-23536.295039981|-23536.295039981|-23536.295039981|-23536.295039981|-23562.550044423|-23836.896120139|-23836.896120139
10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP|-450.27998955862|-456.61024652015|-456.61024652015|-456.61024652015|-456.61024652015|-456.61024652015|-459.34750054159|-460.32224011728|-463.67957819577|-463.67957819577|-463.67957819577|-463.67957819577|-463.67957819577|-468.49854620734|-468.49854620734|-483.67061232239|-484.56755468644|-484.56755468644|-484.56755468644||-484.56755468644|-484.56755468644|-484.56755468644|-484.56755468644|-484.56755468644|-484.56755468644||-484.56755468644|-484.56755468644|-484.56755468644|-484.56755468644|-484.56755468644|-484.56755468644|-484.56755468644|-484.56755468644|-484.56755468644|-484.56755468644|-484.56755468644|-484.56755468644|-484.56755468644|-484.56755468644||-484.56755468644|-484.56755468644|-484.56755468644|-484.56755468644|-484.56755468644|-484.56755468644|-484.56755468644|-484.56755468644|-484.56755468644|-484.56755468644|-484.56755468644|-484.56755468644|-484.56755468644|-488.87786125913|-495.1670467034|-518.55783373945|454.9294661407|454.9294661407|454.9294661407|454.9294661407|454.9294661407|454.9294661407|454.9294661407|454.9294661407|454.9294661407|454.9294661407|450.15319642804|445.22023995477|436.95589609232|424.39552148278|410.87122495779|410.87122495779|410.87122495779|410.87122495779|410.87122495779||410.87122495779|410.87122495779|401.35697426408|392.80039580232|391.05234848532|380.304509656|-430.78462685383|-430.78462685383|-430.78462685383||-430.78462685383|-430.78462685383|-430.78462685383|-430.78462685383|-430.78462685383|-430.78462685383|-430.78462685383|-430.78462685383|-430.78462685383|-430.78462685383|-430.78462685383|-430.78462685383|-430.78462685383||-430.78462685383|-430.78462685383|-430.78462685383|-430.78462685383|-444.39962099699|-445.82370099654|-447.97035000668|-447.97035000668|-447.97035000668|-451.44743098577|-451.44743098577|-452.32868342223|-458.0948672275|-474.32212861162|410.95799045511|410.95799045511|410.95799045511|410.95799045511|410.95799045511|410.95799045511|410.95799045511|410.95799045511|410.95799045511|410.95799045511|410.95799045511||410.95799045511|410.95799045511|410.95799045511|410.95799045511|410.95799045511|410.95799045511|410.95799045511||403.60173171179|403.60173171179|391.60567032647|391.19464698479|391.19464698479|391.19464698479|387.92186456969|386.19088926789|386.19088926789|384.40101655851|383.8251603748|383.8251603748|383.8251603748|383.8251603748|383.8251603748|380.06595374761|356.63261319992|352.39368758596|345.73748456546|345.2260851162|345.2260851162|343.2808687706|334.96213642968|333.12648134114|323.31187576587|321.51443707863|321.51443707863|311.65772922745|311.40214780427|308.68638354063|308.68638354063|308.68638354063|308.68638354063|308.68638354063|308.68638354063|308.68638354063|308.68638354063|308.68638354063|308.68638354063|308.68638354063|308.68638354063|308.68638354063|308.68638354063|308.68638354063|308.68638354063|308.68638354063|308.68638354063|308.68638354063|308.68638354063|308.68638354063|308.68638354063|308.68638354063|308.68638354063|308.68638354063|308.68638354063|305.19508754677|301.36774287694|299.74196874294|297.75129129261|292.99405799276|286.08575120805|286.08575120805|286.08575120805|286.08575120805|286.08575120805|286.08575120805|285.7953167584|278.05871207477|275.98843137159|264.20047616792|264.20047616792|264.20047616792|264.20047616792|256.60704729107|253.4826327088||253.4826327088|253.4826327088|253.4826327088|247.60743839977|247.60743839977|227.09071236449|225.9350742852|-253.41482691695||-253.41482691695|-253.41482691695|-253.41482691695||-253.41482691695||-253.41482691695|-253.41482691695|-253.41482691695|-255.46714062675|-255.46714062675|-255.46714062675|-255.46714062675||-255.46714062675|-255.46714062675|-255.46714062675|-255.46714062675|-255.46714062675|-255.46714062675|-255.46714062675|-255.46714062675|-255.46714062675|-255.46714062675||-255.46714062675|-255.46714062675|-258.81967689085|-258.81967689085|-258.81967689085|-258.81967689085
10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4603811680265|3.4603811680265|3.4603811680265|3.4603811680265|3.4603811680265|3.4603811680265|3.4603811680265|3.4603811680265||3.4603811680265|3.4603811680265|3.4603811680265|3.4603811680265|3.4603811680265|3.4603811680265|3.3448678187737|3.2576309235238|3.2262565859317|-3.4637000629486|-3.4637000629486|-3.4637000629486|-3.4637000629486|-3.4637000629486|-3.4637000629486|-3.4637000629486|-3.4637000629486|-3.4637000629486|-3.4637000629486|-3.5163332830073|-3.5264814705983|3.4555761580848|3.4534179507784|3.4510199426602|3.4483554891956|3.4454876239261|3.4454876239261|3.4454876239261|3.4422084683799|3.4385649622175|3.4306194894684|3.4306194894684|3.4306194894684|3.4306194894684|3.4256883189825|3.4228147119572|3.4228147119572|3.4228147119572|3.4228147119572|3.4228147119572|3.4228147119572|3.4228147119572|3.4228147119572|3.4228147119572|3.4228147119572|3.4228147119572|3.4228147119572|3.4228147119572|3.4228147119572|3.4228147119572|3.4228147119572|3.4228147119572|3.4228147119572|3.4228147119572|3.4228147119572|3.4209052291502|3.4187835815868|3.4121402123486|3.4121402123486|3.4012669036692|3.3930743347611|3.3811937052901|3.3768818862897|3.3720909762893|3.3641863694055|3.3641863694055|3.3579848464179|3.3562197850111|3.3562197850111|3.3562197850111|3.3562197850111|3.3402442055679|3.3347157723083|3.3297609506667|3.3297609506667|3.3297609506667|3.3147343859209|3.3019270880502|3.2849189819541|3.2782432968579|3.2541592182012|3.2534774891607|3.2534774891607|3.2534774891607|3.2534774891607|3.2534774891607|3.1977526735456|3.174447340941|3.174447340941|3.174447340941|3.174447340941|3.174447340941|3.1653051979415|3.1653051979415|3.1653051979415|3.1581170699191|3.1341754871904|3.1341754871904|3.1341754871904|3.1341754871904|3.1257503913838|3.1162352119207|3.1162352119207|3.0847057804266|3.0666119989543|3.0666119989543|3.0556799633402|3.0216169253241|3.0216169253241||3.0216169253241|3.0216169253241|3.0216169253241|2.9645742459707|2.8967584689964|2.8967584689964|2.8791760030178|2.8673496069047|2.8673496069047|2.8673496069047|2.8673496069047|2.8359440633029|2.7765977128016|2.7765977128016|2.7617752666459|2.7257243103485|2.7257243103485|2.7257243103485|2.7257243103485|2.7257243103485|2.7257243103485|2.7257243103485|2.7257243103485|2.6821370321806|2.6821370321806|2.6821370321806|2.6821370321806|2.6821370321806|2.6821370321806|2.6821370321806|2.6821370321806|2.6821370321806|2.6821370321806|2.6409717526328||2.6409717526328|2.6349686479448|2.6210763162903|2.6048171587819|2.6048171587819|2.6048171587819|2.6048171587819|||2.6048171587819|2.6048171587819|2.6048171587819|2.6048171587819|2.6048171587819|2.6048171587819|2.6048171587819|2.6048171587819|2.6048171587819|2.6048171587819|2.6048171587819|2.6009079822826|2.5032312085151|2.3985901066461|2.390100155583|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093|-2.8739097262093
10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP|36.016045661969|36.016045661969|36.016045661969||36.016045661969|36.016045661969|35.892829996792|35.736826351209|35.736826351209|35.3798067602|35.241738135001|35.241738135001|35.221375154544|35.087636390317|34.725152562049|34.217778538955|34.217778538955|34.130866738704|33.889853712086|33.847059722481|33.788399903573|33.590611547873|33.590611547873|33.590611547873|33.590611547873|33.590611547873|33.590611547873|33.250446972343|33.250446972343|33.1782744561|32.895305756548|32.808673571457|32.112414146915|-34.528115634099|-34.528115634099|-34.528115634099||||-34.528115634099|-34.528115634099|||-34.528115634099|-34.875303017458|-34.875303017458|-34.875303017458|-34.875303017458|-34.875303017458|-34.875303017458|-34.875303017458|-34.875303017458|-34.875303017458|-34.875303017458||-34.875303017458|-34.875303017458|-34.875303017458|-34.875303017458|-34.875303017458|-34.875303017458|-34.875303017458|-34.875303017458|-34.875303017458|-34.875303017458|-34.905439218686|-34.905439218686|-34.905439218686|-34.905439218686|-34.905439218686|-34.905439218686|-34.905439218686|-34.905439218686|-34.905439218686|-34.905439218686|-35.622712065562|-36.059521742054|-36.059521742054|-36.301344600976|-36.301344600976||-36.301344600976|-36.301344600976|-36.301344600976|-36.455340833714|-36.455340833714|-36.455340833714|-36.455340833714|-36.455340833714|-36.455340833714|-36.455340833714|-36.455340833714|-36.455340833714|-36.455340833714|-36.455340833714|-36.455340833714|-36.455340833714|-36.455340833714|-36.455340833714|-36.494823953896|-36.572026912139|-36.932809502732|-36.983098038493|-36.983098038493|-37.031219703685|-37.154133512721|-37.210149237564|-37.38323106874|-37.38323106874|-37.38323106874|-37.564699492068|-37.680185193892|-37.680185193892|-37.717511012078|-37.717511012078|-38.022234203551|-38.133038046331|-38.181153723897|-38.292946123747|-38.414385556808|-38.552094088253|-38.730808722713|-38.730808722713|-38.730808722713|-38.730808722713|-38.730808722713|-38.730808722713|-38.730808722713|-39.091431331902||-39.091431331902||-39.229368528028|-39.618743402317|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149||-39.966909209149|-39.966909209149|-39.966909209149||-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-39.966909209149|-40.18256678985|-40.18256678985|-40.18256678985|-40.18256678985|38.203125188284|38.203125188284|38.203125188284|38.203125188284|38.203125188284|38.203125188284|38.203125188284|38.203125188284||38.203125188284|38.081250929759|38.006946961003|37.504938778963|37.444986255186|37.444986255186||37.258318485173|36.842574611143|36.667377066264|36.667377066264|36.610975450553|-38.599857878871|-38.599857878871|-38.599857878871|||-38.599857878871|-38.599857878871|-38.599857878871|-38.599857878871|-38.599857878871||-38.599857878871|-38.599857878871|36.297939606527|36.297939606527|36.297939606527||36.297939606527|36.297939606527|36.297939606527|36.297939606527|36.297939606527|36.297939606527|36.297939606527|36.297939606527|36.297939606527|36.297939606527|36.297939606527|36.297939606527|36.297939606527|36.297939606527|36.297939606527|36.297939606527|35.997712793196|35.828011713916
10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP|331.6820217001|331.6820217001|331.6820217001|331.6820217001|331.6820217001|331.6820217001|331.6820217001|331.6820217001|331.46891062652|317.90434988776|306.38530560235|306.38530560235|303.40530749579|303.40530749579|285.48587039984|285.48587039984|280.59540985995|276.38934971418|267.26372053111||267.26372053111|242.63468235824|-283.40868643816|258.44671952863|258.44671952863|258.44671952863||258.44671952863|258.44671952863|258.44671952863|258.44671952863|258.44671952863|253.93802915833|251.60614317017|248.38183422174|-275.28828255046|-275.28828255046|-275.28828255046|-275.28828255046|-275.28828255046|-275.28828255046||-275.28828255046|-275.28828255046|-275.28828255046|-275.28828255046|-275.28828255046|-279.02586848326|-281.87609218763|-281.87609218763|-281.87609218763|-281.87609218763|-285.14331182049|-285.14331182049|-290.53424383321|-291.26976406114|-291.26976406114|-291.26976406114|-291.26976406114|-292.22473750663|-293.05132045515|-293.05132045515|-293.05132045515|-293.05132045515|-293.43200916458|-303.57090678564|-303.57090678564|-303.57090678564|-303.57090678564|-303.57090678564|-303.57090678564|-308.10100550509|270.36266410039|270.36266410039|270.36266410039|270.05914767199|270.05914767199||264.1296047945|256.22457003805|248.3973138091|246.40302255659|246.40302255659|246.40302255659|246.40302255659|246.40302255659|246.40302255659||243.79557607471|241.50732885797|241.29258904412|235.9984184366|234.95264357707|234.95264357707|234.95264357707|230.55776292686|230.55776292686|230.55776292686|230.55776292686|230.55776292686|230.55776292686||230.55776292686|230.55776292686|230.55776292686|230.55776292686|230.55776292686|230.55776292686|230.55776292686|230.55776292686|229.4330673417|219.38563624582|-242.53422619877|-242.53422619877|-242.53422619877|-242.53422619877|-242.53422619877|-242.53422619877|-243.29969954025|-246.72577173987|-251.2241961457|225.71222793006|225.71222793006|224.0563654518|219.81873433853|219.30678764847|219.30678764847||219.30678764847|219.30678764847|219.30678764847|219.30678764847|219.30678764847|219.30678764847|219.30678764847||219.30678764847|219.30678764847|219.30678764847|219.30678764847|219.30678764847|219.30678764847|219.30678764847|219.30678764847|219.30678764847|219.30678764847|219.30678764847|219.30678764847|219.30678764847|219.30678764847|219.30678764847|219.30678764847|219.30678764847|219.30678764847|219.30678764847|210.82579151055|210.82579151055|210.82579151055|210.82579151055|210.82579151055|210.82579151055|210.82579151055|209.15198809197|206.4049910074|201.75610166187|199.9144998906|199.9144998906|194.71722267711|188.59024904661|186.22080902323|186.22080902323|184.73922712787|182.72692513448|167.61519729604|167.61519729604|167.61519729604|167.61519729604|167.61519729604|167.61519729604|167.61519729604|167.61519729604|167.61519729604|167.61519729604|164.85420580134|164.85420580134|164.85420580134|164.85420580134|164.85420580134|164.85420580134|164.85420580134|164.85420580134|164.85420580134|164.85420580134|161.8835632561|160.45173901963|159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081||159.20717295081|159.20717295081|159.20717295081|159.20717295081|159.20717295081|158.38908363349|158.29286761822|155.96652598449||154.92058727552|153.39750855412|153.39750855412||-172.71016207688||-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688||-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688||-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688|-172.71016207688
10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP|482.15263266434|482.15263266434|482.15263266434|482.15263266434|482.15263266434|482.15263266434|482.15263266434|460.0029251826|454.14213909178|453.63735520768|453.63735520768|453.63735520768|453.63735520768|453.63735520768|453.63735520768|453.63735520768|453.63735520768|446.36095023076|425.23438914529|407.96876571698|397.24307301887|380.47841446541|372.72601607268|354.07057341409|346.8341509953|346.8341509953|346.8341509953|346.8341509953|346.8341509953|346.8341509953|337.02405666144|331.02661316227|331.02661316227|327.89068129141|323.80909032379|323.03541446518||323.03541446518|323.03541446518|323.03541446518|323.03541446518|323.03541446518|312.66434940576|308.47947967085|308.47947967085|308.47947967085|308.47947967085|308.47947967085|308.47947967085|307.15775518984|303.78639465537|298.1900866133|298.1900866133|298.1900866133|298.1900866133|298.1900866133|298.1900866133|298.1900866133|298.1900866133|298.1900866133|298.1900866133|298.1900866133|298.1900866133|298.1900866133|298.1900866133|298.1900866133|298.15565179256|291.21461310284|283.66829065128|283.66829065128|283.66829065128|283.66829065128|283.66829065128|283.66829065128|283.66829065128|283.66829065128|283.66829065128|283.66829065128|283.66829065128|283.66829065128|283.56198961254|280.97165512504||277.8296168056|274.43568533956|267.01187259951|-298.34354502277|-298.34354502277|-298.34354502277|-298.34354502277|-298.34354502277|-303.47893891419|275.72069562925|275.72069562925|275.72069562925|275.72069562925|275.72069562925|275.72069562925|275.72069562925|275.72069562925|275.72069562925|275.72069562925|275.72069562925|275.72069562925|275.72069562925|275.72069562925|275.72069562925|271.38974769043|271.38974769043|268.78027521159|260.48490766863|260.48490766863|254.35823074292|-287.12262586705|-287.12262586705|-287.12262586705|-294.37522994521|-294.37522994521|-294.37522994521|-294.37522994521|-305.81969993913|271.27415503001|271.27415503001|271.27415503001|271.27415503001|271.27415503001|271.27415503001|271.27415503001|271.27415503001|268.29072781112|263.53136423458|256.34040470508|252.03603445372|252.03603445372|252.03603445372|252.03603445372|250.16503828191|249.37782031323|248.16980034804|247.2425244829|247.2425244829|247.2425244829|243.33490676901|243.33490676901|239.52489641002|232.35697871943|232.35697871943|232.35697871943|232.35697871943|232.35697871943|232.35697871943|232.35697871943|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582||-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-253.85565353582|-260.29516279642|-261.3755072893|-261.3755072893|-264.86853301835|-264.86853301835|-272.95948503097|-275.9345428863|-275.9345428863|-275.9345428863|||-275.9345428863|-275.9345428863|-275.9345428863|-275.9345428863|-292.24869604535|-292.24869604535|-292.24869604535|-302.52632893928|263.31333490862|263.31333490862|263.31333490862|263.31333490862|263.31333490862||263.31333490862|263.31333490862|263.31333490862|263.31333490862|263.31333490862|263.31333490862|263.31333490862|263.31333490862|263.31333490862|263.31333490862|263.31333490862||263.31333490862|263.31333490862|263.31333490862|263.31333490862|263.31333490862||263.31333490862|263.31333490862|254.27870545402|-290.94684452615|-290.94684452615|-290.94684452615|-290.94684452615|-290.94684452615|-290.94684452615|-290.94684452615|-290.94684452615|-290.94684452615|-290.94684452615|-290.94684452615|-290.94684452615|||-290.94684452615|-290.94684452615|-290.94684452615|-290.94684452615|-290.94684452615|-297.82427474748|-308.93530391864|-321.00021083297|286.62441163424|286.62441163424|279.56879070471|278.96532300524|277.62813667249|277.50232922529|277.50232922529|271.59981025033|268.61087685225
10659|18035|/equities/beml|MSCI_EEM_SMALLCAP|-1821.9047523292|-1821.9047523292|-1821.9047523292|-1821.9047523292|-1821.9047523292|-1821.9047523292|-1821.9047523292|-1821.9047523292|-1821.9047523292|-1821.9047523292|-1821.9047523292|-1821.9047523292|-1821.9047523292|-1821.9047523292|-1821.9047523292|-1821.9047523292|-1821.9047523292|-1821.9047523292|-1821.9047523292||-1828.777490381|-1858.7870492743|-1858.7870492743|-1909.8467010709|1733.6768981254|1733.6768981254||1733.6768981254|1733.6768981254|1733.6768981254|1733.6768981254|1733.6768981254|1733.6768981254|1733.6768981254|1733.6768981254|1721.4623299078|1721.4623299078|1721.4623299078|1721.4623299078|1721.4623299078|1721.4623299078||1675.802667454|1649.8585004046|-1828.9928092691|-1828.9928092691|-1828.9928092691|-1829.962889901|-1829.962889901|-1829.962889901|-1829.962889901|-1829.962889901|-1829.962889901|-1829.962889901|-1855.3643587333|-1906.7381560253|-1938.6130889756|-1938.6130889756|-1969.0478956282|-1999.6832224131|-1999.6832224131|-2012.793024177|-2012.793024177|-2012.793024177|-2054.4478290552|-2105.5864414632|-2128.1641413885|-2128.1641413885|-2170.560139466|-2190.9572907131|-2190.9572907131|-2190.9572907131|-2194.1902263992|-2194.1902263992|-2194.1902263992|-2194.1902263992|-2276.9002054392||2059.3317323379|2059.3317323379|2059.3317323379|2059.3317323379|2059.3317323379|2059.3317323379|2059.3317323379|2059.3317323379|2029.8103178754||2029.8103178754|2029.8103178754|2029.8103178754|2029.8103178754|2008.8836431255|2005.2382504157|2005.2382504157|2005.2382504157|2005.2382504157|2005.2382504157|2005.2382504157|2005.2382504157|2005.2382504157||2005.2382504157|2005.2382504157|2005.2382504157|2005.2382504157|2005.2382504157|2005.2382504157|2005.2382504157|2005.2382504157|2005.2382504157|2004.3128221157|2004.3128221157|1990.7544907968|1990.7544907968|1914.027165881|-2091.0477170421|-2091.0477170421|-2091.0477170421|-2091.0477170421|-2091.0477170421|-2091.0477170421|-2091.0477170421|-2091.0477170421|-2091.0477170421|-2091.0477170421|-2091.0477170421||-2127.6459382186|-2127.6459382186|-2127.6459382186|-2127.6459382186|-2127.6459382186|-2127.6459382186|-2127.6459382186||-2127.6459382186|-2127.6459382186|-2127.6459382186|-2127.6459382186|-2127.6459382186|-2150.5288799217|-2159.8349935564|-2159.8349935564|-2159.8349935564|-2159.8349935564|-2199.0971906486|-2229.5218559801|-2229.5218559801|-2261.4410053425|-2322.7288704109|2097.7722346944|2097.7722346944|2097.7722346944|2097.7722346944|2097.7722346944|2097.7722346944|2097.7722346944|2088.590863871|2088.590863871|2088.590863871|2088.590863871|2062.4315533896|2036.8989102333|2036.507076366|2028.0362922373|2028.0362922373|2028.0362922373|2028.0362922373|2028.0362922373|2028.0362922373|2028.0362922373|2028.0362922373|2028.0362922373|2028.0362922373|1958.1675526642|1958.1675526642|1958.1675526642|1958.1675526642|1958.1675526642|1958.1675526642|1958.1675526642|1958.1675526642|1958.1675526642|1958.1675526642|1958.1675526642|1932.7638605991|1930.8098206961|1885.927646368|1863.3350938955|1863.3350938955|1863.3350938955|1863.3350938955|1863.3350938955|1703.2334240983|1641.2519062028|1641.2519062028|1641.2519062028|1641.2519062028|1641.2519062028|1531.4881612974|1473.9780133807|1473.9780133807|1415.0812937576|1415.0812937576|1415.0812937576|1415.0812937576|1415.0812937576|1415.0812937576|1415.0812937576|1390.0913859747||1390.0913859747|1384.8821253668|1384.0392212425|1384.0392212425|1384.0392212425|1369.3412274584|1369.3412274584|1369.3412274584||1369.3412274584|1369.3412274584|1369.3412274584||1369.3412274584||1369.3412274584|1369.3412274584|1369.3412274584|1369.3412274584|1369.3412274584|1369.3412274584|1369.3412274584||1369.3412274584|1258.1054211646|1258.1054211646|1258.1054211646|1258.1054211646|-1428.6095751236|-1428.6095751236|-1428.6095751236|-1428.6095751236|-1428.6095751236||-1428.6095751236|-1428.6095751236|-1428.6095751236|-1428.6095751236|-1428.6095751236|-1428.6095751236
10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP|20.234609308879|20.234609308879|20.234609308879|20.234609308879|20.234609308879|20.177815657777|20.177815657777|20.177815657777|20.177815657777|20.177815657777|20.177815657777|20.177815657777|20.177815657777|20.177815657777|20.177815657777|20.177815657777|20.177815657777|19.790905985482|19.352117045331|18.866796899292|18.786441194187|18.644935355331|18.352722932153|18.352722932153|18.352722932153|17.97969193067|17.655768866957|17.434188520048|17.305046719207|-18.64046234822|-18.64046234822|-18.64046234822|-18.64046234822|-18.64046234822|-18.64046234822|-18.64046234822||-18.64046234822|-19.083845824397|17.382108103354|17.382108103354|17.382108103354|17.382108103354|17.165676314653|17.078528835841|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147|-18.220996667147||-18.220996667147|-18.313884206613|-18.316524112176|-18.316524112176|16.676124744178|16.676124744178|16.676124744178|16.676124744178|16.676124744178|16.473405689825|-17.987153555016|-17.987153555016|-17.987153555016|-17.987153555016|-17.987153555016|-17.987153555016|-17.987153555016|-17.987153555016|-17.987153555016|-17.987153555016|-17.987153555016|-17.987153555016|-17.987153555016|-17.987153555016|-17.987153555016|-17.987153555016|-17.987153555016|-17.987153555016|-17.987153555016|-17.987153555016|-17.987153555016|-17.987153555016|-17.987153555016|-18.565171163458|-18.719634181017|-18.99848316086|-19.173313754274|-19.469237691246|-19.560819182222|-19.618132946033|17.907997939182|17.907997939182|17.907997939182|17.907997939182|17.907997939182|17.907997939182|17.907997939182|17.907997939182|17.907997939182|17.907997939182|17.884442591217|17.619379970263|17.377088516763|16.97232084121|16.278133496595|16.174593829394|16.096214717495|16.020238710628|15.66470922495|15.303743243723|15.303743243723|15.303743243723|15.056743610045|15.056743610045|15.056743610045|15.056743610045|15.056743610045|15.056743610045|15.056743610045|15.056743610045|15.056743610045|14.952492700838|14.889343224839|14.889343224839|14.889343224839||14.889343224839|14.889343224839|14.889343224839|14.889343224839|14.889343224839|14.889343224839|14.889343224839|14.819826138103|14.624251431982|14.45527942397|14.246064038758|-15.452388444081|-15.452388444081|-15.452388444081|-15.452388444081|-15.452388444081|-15.452388444081|-15.452388444081|-15.452388444081|-15.452388444081|-15.452388444081|-15.452388444081|-15.696641119841|-15.696641119841|-15.696641119841|||-15.696641119841|-15.696641119841|-15.696641119841|-15.696641119841|-15.696641119841|-15.820730084406|-15.820730084406|-15.927336860974|-15.927336860974|-15.927336860974|-15.927336860974|-15.927336860974|-15.927336860974||-15.927336860974|-15.927336860974|-15.927336860974|-15.927336860974|-15.927336860974|-15.927336860974|-16.446484964512|-16.514983408343|-16.851648799458|15.292929053558|15.292929053558||15.292929053558|15.292929053558|15.292929053558|15.292929053558|15.292929053558||15.292929053558|15.292929053558|15.292929053558|15.292929053558|15.292929053558|15.292929053558|15.081033786418|14.916703312796|14.820782336043|14.770868363697|14.744854254544|14.660622260969|14.660622260969|14.406803340824|14.273670853411|||13.714078838334|-15.528535381061|-15.528535381061|-15.528535381061|-15.528535381061|-15.528535381061|14.07012409957|14.07012409957|14.07012409957|14.07012409957|13.942359816054|13.793733158619|13.683036582239|13.352818666307|13.31996121329|13.31996121329|13.159401362935
10661|979194|/equities/green-cross-cell-corp|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-1.9503136053332||||-1.9503136053332|-1.9542372640248|-1.9805134859086|-1.9805134859086|-1.9805134859086|-1.9805134859086|-1.9805134859086|-1.9805134859086|-1.9805134859086|-1.9805134859086|-1.9805134859086|-1.9805134859086|-1.9805134859086|-1.9805134859086|-1.9805134859086|-1.9805134859086|-1.9805134859086|-1.996126071877|-2.0098993473314|-2.0098993473314|-2.0098993473314|-2.0098993473314|-2.0098993473314|-2.0098993473314|-2.0098993473314|-2.0098993473314|-2.0098993473314|-2.0098993473314|-2.0271104566546|-2.0356782600054|-2.0674202425357|-2.0901484983787||-2.0901484983787|-2.1018316765213|-2.1309240813149|||-2.160471260006|-2.2277457641835|-2.2380508898889|-2.2541986673451|-2.2541986673451|-2.2807762986395|-2.2812285213992|-2.2812285213992|-2.2812285213992|-2.2812285213992|-2.2812285213992|-2.2812285213992|-2.3135872449395|-2.3210954271124|-2.3210954271124|-2.3739950217987|-2.4494389072816|-2.4927098768464|-2.5124554256059|-2.5255060438158|-2.5450067259472|-2.5794519161297|-2.587724378276|-2.6430270700191|-2.6445296381038|-2.6445296381038|-2.6445296381038|-2.6607177515815|-2.6607177515815|-2.6607177515815|-2.6607177515815|-2.6607177515815|-2.6624642102796|-2.74051575847|-2.7538290849471|-2.7538290849471|-2.7538290849471|-2.7538290849471|-2.8375877529541|-2.8917642070364||-2.9193294908445|-2.9193294908445|-2.9193294908445|-2.9193294908445|-2.9193294908445|-2.9448104727976|-2.9456283386432|-2.9456283386432|-2.9456283386432|-2.9456283386432|-2.9586680790511|-2.9586680790511|-2.9586680790511|-2.9586680790511|-2.9586680790511||-2.9586680790511|-2.9586680790511|-2.9586680790511||-2.9586680790511|-2.9586680790511|-3.0185201985667|-3.0211335136968|-3.0734815944652|-3.1188683630603|-3.2031870817231|2.7321026298672|2.7321026298672|2.7321026298672|2.6234472695622|2.622055729449|2.622055729449|2.622055729449|2.622055729449|2.622055729449|2.622055729449|2.622055729449|2.622055729449|2.622055729449|2.622055729449|2.622055729449|2.622055729449|2.622055729449|2.622055729449|2.622055729449|2.622055729449|2.622055729449|2.622055729449|2.622055729449|2.622055729449|2.6117286507953|2.5924763485976|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843||2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.570766545843|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863||2.2328286115863||2.2328286115863|2.2328286115863|2.2328286115863|2.2328286115863|-2.4481074992509|-2.4481074992509|-2.4481074992509|||-2.4481074992509|-2.4481074992509|-2.4481074992509|-2.4481074992509|-2.4481074992509|-2.4481074992509|-2.4481074992509|-2.4481074992509|-2.4481074992509||-2.5422551087348|-2.5422551087348|-2.5422551087348|-2.5422551087348|-2.562505688028|-2.5701107867031|-2.5701107867031|-2.5701107867031|-2.6406786185137|-2.6618651528747|-2.7842946603994|-2.9031051480219|-2.9223483740089|-2.9223483740089|-2.9223483740089|-2.9223483740089|-3.0081648229226|-3.0756977665788|-3.0756977665788|-3.0756977665788|-3.0756977665788
10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP|51403.447789849|51403.447789849||||51403.447789849|51403.447789849|51403.447789849|51403.447789849|51403.447789849|51403.447789849|51403.447789849|51403.447789849|51403.447789849|51403.447789849|51403.447789849|49570.497544276|48394.997271418|44438.885857131|42990.428730146|39733.809700162|-47756.878110931|-48428.143823031|-48428.143823031|-48428.143823031|-48428.143823031|-48428.143823031|-48428.143823031|-48428.143823031|-48428.143823031|-48428.143823031|-48675.715358924|-49953.753423299|-49953.753423299|-49953.753423299|-49953.753423299|||-49953.753423299|-50754.170470332|-51251.136383126||-51251.136383126|-51807.429676539|-51807.429676539|-51807.429676539|-51807.429676539|-51807.429676539|-51807.429676539|-51807.429676539|-51807.429676539|-51807.429676539|-51807.429676539|-51807.429676539|-51807.429676539|-51807.429676539|-51807.429676539|-51807.429676539|-51807.429676539|-51807.429676539|-51807.429676539|-51807.429676539|-51807.429676539|-51807.429676539|-51807.429676539|-51807.429676539|-51807.429676539|-51807.429676539|-51936.032973933|-52761.656719909|-52761.656719909|-52761.656719909|-52761.656719909|-53343.63061716|-53343.63061716|-53343.63061716|-55845.700685733|46445.661774719|46445.661774719|46445.661774719|46445.661774719|46445.661774719|46445.661774719|46445.661774719|46445.661774719|-51698.907646776|-51698.907646776|-51698.907646776|-51698.907646776|-51698.907646776|-51698.907646776|-51698.907646776|-51698.907646776|-51698.907646776|-51698.907646776|-51698.907646776||||-52465.452940863||-52922.725489848|-53269.694988719|-53813.549987466|-53970.740725267|-53970.740725267|-54323.045250296|-54361.716944774|-54918.574383082|-55528.834314044|-55528.834314044|-55528.834314044|-55528.834314044|-55528.834314044|-55528.834314044|-55528.834314044|-55528.834314044|-55528.834314044|-55528.834314044|-55528.834314044|-55528.834314044|-55528.834314044|-55528.834314044|-55528.834314044|-56143.149237826|-57014.996245188|-57014.996245188|-57014.996245188|-57014.996245188|-57014.996245188|-57014.996245188|-57014.996245188|-57014.996245188|-58594.440272431|-59360.48919159||-60100.543546211|-61183.937273567|-62793.263637297|-63075.848485886|-63302.878581462|-63302.878581462|-63302.878581462|-64939.339617917|-64939.339617917|-64939.339617917|-66573.162163059|-66573.162163059|-66573.162163059|-66573.162163059|-66573.162163059|-66573.162163059|-66573.162163059|-66573.162163059|-66573.162163059|-66573.162163059|-66573.162163059|-67560.694028468|-67560.694028468|-69672.993364965|-72403.325961072|-73498.139956747|-74920.155507496|-75190.954056922|-75190.954056922|-75190.954056922|-77306.615618803|-79512.906243114|-80392.118047904|-81141.242275449|-82312.491417166|-82319.840311154|63076.367993501|63076.367993501|63076.367993501|63076.367993501|63076.367993501|62237.143719962|62237.143719962|62237.143719962|62237.143719962|62237.143719962|62237.143719962|62237.143719962|62237.143719962||52980.159688846|43133.510765385||35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|35869.607538976|28596.786154417|||-43639.792961071||-43639.792961071|-43639.792961071|-43639.792961071|-43639.792961071|-44866.436623412|-46379.374026013|-47189.154132012|-47189.154132012|-47189.154132012|-47189.154132012|-47507.393480014|-53074.881644459|33294.796304741|33294.796304741|33294.796304741|33294.796304741|33252.551449712|31563.946055236|23259.940061373|23095.299687779|23095.299687779|23095.299687779|23095.299687779|23095.299687779|23095.299687779|20411.444097532|-28634.506558298|25026.957199338|25026.957199338|25026.957199338|25026.957199338|25026.957199338|25026.957199338|25026.957199338|25026.957199338|25026.957199338|25026.957199338|25026.957199338|25026.957199338|25026.957199338
10664|980648|/equities/thanachart-capital-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP|-3.0811144035403|-3.0900050231355|-3.0900050231355|-3.0900050231355||-3.0900050231355|-3.1622276646713|-3.1891418676486|-3.2466798943844|-3.2466798943844|-3.2466798943844|-3.2466798943844|-3.2466798943844|-3.2466798943844|-3.2910330475002|-3.3980924222899|-3.4412136976402|-3.5032930445319|-3.5259942729289|-3.5259942729289|-3.5259942729289|-3.5259942729289|-3.5259942729289|-3.5259942729289||-3.5259942729289|-3.586382477263|-3.6598694244793|-3.7401326541294|-3.7901474242067|-3.9048732554294|-3.9048732554294|-3.9770815146606|-4.1146684120517|-4.1146684120517|-4.1812983564118||-4.2592203011754|-4.386346199519|-4.386346199519|-4.386346199519||-4.386346199519|-4.386346199519|-4.386346199519|-4.386346199519|-4.386346199519|-4.386346199519|-4.386346199519|-4.6231624047034|-4.6985138301577|-4.7080709276956|-4.7345234484984|-4.9033595292119|4.3606056352275|4.3606056352275|4.3162282727181|4.2258092321753|4.1941552844884|4.1941552844884|4.1941552844884||4.1873352728491|4.1873352728491|4.1873352728491|4.1873352728491|4.1873352728491|4.1873352728491|4.1873352728491|4.1873352728491|4.1873352728491|4.1873352728491|4.1873352728491|4.1873352728491|4.1873352728491|4.1873352728491|4.1873352728491|4.1873352728491|4.1640240026706|4.1640240026706|4.1640240026706|4.1640240026706|4.1640240026706|4.1640240026706|4.0458488280236|4.0288393736732|4.0288393736732|4.0288393736732|4.0288393736732|4.0288393736732|4.0288393736732|4.0288393736732|4.0288393736732|4.0288393736732|4.0288393736732|4.0288393736732|4.0288393736732|4.0288393736732|4.0288393736732|3.9305379509499|3.9305379509499|3.9136061285833|-4.5075417782768|-4.5075417782768|-4.5075417782768|-4.5075417782768|-4.5075417782768|-4.5075417782768|-4.5075417782768|-4.5075417782768|-4.5075417782768|-4.6589352715793|-4.7293726458354|-4.8348586574973|-4.846060046175|-4.846060046175|-4.846060046175|-4.846060046175|4.132276316641|4.132276316641|4.132276316641|4.132276316641|4.132276316641|4.132276316641||4.132276316641|4.132276316641|4.132276316641|4.132276316641|4.132276316641|4.132276316641|4.132276316641|4.132276316641|4.132276316641|4.0679900338895|3.7712004108172|3.671574297626|3.671574297626|3.5493744485099|3.5493744485099|3.5493744485099|3.5493744485099|3.5493744485099|3.5493744485099|3.5493744485099|3.4712604276029|3.3614005238576|3.1748893824731|3.0326547984189|3.0173188964562|3.0173188964562|3.0173188964562|3.0173188964562|3.0173188964562|3.0173188964562|3.0173188964562|3.0173188964562|3.0173188964562|3.0173188964562|3.0153542801226|2.9603138304155|2.9603138304155|2.9167627700073|2.9167627700073|2.8549175478597||2.8549175478597|2.8549175478597|2.8549175478597|2.8549175478597|2.7232841215801|2.7232841215801|2.7232841215801|2.7232841215801|2.7232841215801|2.7232841215801||2.7232841215801|2.7232841215801|2.7232841215801|2.7232841215801|2.7232841215801|2.7232841215801|2.7232841215801|2.7232841215801|2.7232841215801|2.7232841215801|2.6986045928213|2.6567802379556|2.6567802379556|2.6567802379556|2.6567802379556|2.6439020502735|2.6439020502735||2.6439020502735|2.6439020502735|2.6439020502735|2.6439020502735|2.6439020502735|2.6439020502735|2.6439020502735|2.6439020502735|2.6439020502735|2.6101689855444|2.5557434338317|2.5413814405585|2.5176460323493|2.4884956609056|2.3841619238638|2.3501798825555|2.3311794973767|2.3311794973767|2.3311794973767|2.2854772781174|2.2191412288657|2.1823792412007|-2.6330872523072|-2.6330872523072|-2.6330872523072||-2.6330872523072|-2.6330872523072|-2.6330872523072|-2.6330872523072|-2.6330872523072|-2.6330872523072|-2.6330872523072|-2.6482675001065|-2.6482675001065|-2.834274945992|-2.9819722289706|-3.0338580602699|-3.0528215116344|-3.0528215116344|-3.0528215116344|-3.1069127526638|-3.1191808345977|-3.1218552713732|-3.1218552713732|-3.1218552713732|-3.1218552713732|-3.1218552713732|-3.1218552713732|-3.1218552713732|-3.1218552713732|-3.1218552713732|-3.1218552713732|-3.1218552713732|-3.1218552713732|-3.1666564076332|-3.1666564076332
10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP|-9.9982634633401|-9.9982634633401|-9.9982634633401||-10.684181806072|10.353071225885|10.353071225885|10.353071225885|10.353071225885|10.353071225885|10.335347057381|10.335347057381|10.335347057381|10.335347057381|10.335347057381|10.335347057381|10.335347057381|10.335347057381|10.335347057381|10.335347057381|10.282607688946|10.242767583908|10.242767583908|10.242767583908|10.229741798044|10.228932178598|10.228932178598|10.228932178598|10.228932178598|10.224885836689|10.224885836689|10.224885836689|10.215428819754|10.172875581084|10.172875581084|10.160972791577||||-10.658654823723|-10.658654823723|||-10.658654823723|-10.658654823723|-10.658654823723|-10.658654823723|-10.658654823723|-10.658654823723|-10.658654823723|-10.658654823723|-10.658654823723|-10.658654823723|-10.658654823723||-10.658654823723|-10.658654823723|-10.658654823723|-10.658654823723|-10.658654823723|-10.658654823723|-10.658654823723|-10.658654823723|-10.658654823723|-10.658654823723|-10.658654823723|-10.658654823723|-10.658654823723|-10.658654823723|-10.658654823723|-10.658654823723|-10.769061343342|-10.841178806258|-10.872976629417|-10.973489393032|-10.973489393032|-11.016099202673|-11.150110549441|-11.381977564485|-11.381977564485||-11.381977564485|-11.381977564485|-11.381977564485|10.940082537699|10.940082537699|10.940082537699|10.940082537699|10.940082537699|10.940082537699|10.940082537699|10.940082537699|10.940082537699|10.940082537699|10.822313983759|10.800167833692|10.800167833692|10.800167833692|10.800167833692|10.800167833692|10.800167833692|10.800167833692|10.800167833692|10.800167833692|10.800167833692|10.800167833692|10.800167833692|10.800167833692|10.800167833692|10.800167833692|10.800167833692|10.800167833692|10.734630676249|10.478479116206|10.455653182082|10.455653182082|10.418502745157|10.417225397433|10.285806484582|10.077449215878|10.077449215878|10.077449215878|10.077449215878|10.077449215878|10.077449215878|10.077449215878|-10.696338861583|-10.696338861583|-10.696338861583||-10.719847355521||-10.719847355521|-10.719847355521|-10.73936785975|-10.73936785975|-10.73936785975|-10.73936785975|-10.73936785975|-10.73936785975|-10.73936785975|-10.73936785975|-10.73936785975|-10.73936785975|-10.73936785975|-10.84707508395|-10.939105502739|-10.939105502739|-11.056783826234|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.471046426403|10.362273669362|10.318702075216|10.318702075216|10.318702075216|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953||-10.987240935953|-10.987240935953|-10.987240935953||-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-10.987240935953|-11.114843044304|-11.114843044304|-11.114843044304|-11.176909907864|-11.176909907864||-11.176909907864|-11.176909907864|-11.176909907864|-11.176909907864|-11.176909907864|-11.176909907864||-11.176909907864|-11.176909907864|-11.176909907864|-11.176909907864|-11.176909907864|-11.187677736863|-11.284086355219|-11.373429758295|||-11.39476085023|-11.39476085023|-11.39476085023|-11.39476085023|-11.490197821358||-11.490197821358|-11.723885399213|11.015222917096|11.015222917096|11.015222917096||11.015222917096|11.015222917096|11.015222917096|11.015222917096|11.015222917096|11.015222917096|11.015222917096|11.012084409336|11.012084409336|11.012084409336|11.012084409336|11.012084409336|11.012084409336|11.012084409336|11.012084409336|11.012084409336|11.012084409336|11.012084409336
10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP|26879.736661397|26335.818512664||||25017.059892177|25017.059892177|25009.307122328|25009.307122328|25009.307122328|24076.630185342|24076.630185342|24076.630185342|24076.630185342|24076.630185342|24076.630185342|23307.876772028|23307.876772028|22289.307524475|21471.452804972|21279.238391415|21279.238391415|21279.238391415|21279.238391415|21279.238391415|21279.238391415|20742.845247959|20742.845247959|20742.845247959|20742.845247959|20742.845247959|20742.845247959|20742.845247959|20742.845247959|20742.845247959|19900.383608843|||-21890.010219184|-21890.010219184|-21890.010219184||-21890.010219184|-21890.010219184|-21890.010219184|-21890.010219184|-21890.010219184|-21890.010219184|-21890.010219184|-21980.635734958|-21980.635734958|-21980.635734958|-21980.635734958|-21980.635734958|-21980.635734958|-21980.635734958|-21980.635734958|-21980.635734958|-21980.635734958|-21980.635734958|-21980.635734958|-21980.635734958|-21980.635734958|-21980.635734958|-21980.635734958|-22231.817483287|-23141.811707761|-23141.811707761|-24012.568564179|-24483.409515755|-24881.566128616|-25097.92114644|-25097.92114644|-25404.534617758|-25404.534617758|-25404.534617758|-25404.534617758|-25404.534617758|-25707.45014538|-25707.45014538|-26149.944605978|-26423.697044417|-26423.697044417|-26467.996716019|-26572.97217561|-26572.97217561|-26572.97217561|-26614.413528455|-27685.459476061|24437.966995895|24437.966995895|24437.966995895|24437.966995895|24437.966995895|24437.966995895|24437.966995895||||23597.74110655||23019.712340611|21810.791489567|21582.482075244|21582.482075244|21582.482075244|21582.482075244|21402.757861382|21383.61984598|20895.688717755|20800.76524195|20195.294713278|19998.511991701|19998.511991701|19820.568879668|19433.965421854|18050.517135393|17282.796817103|-18537.628974067|-18537.628974067|-18537.628974067|-18537.628974067|-18537.628974067|-18761.809971185|-18910.498355716|-18910.498355716|-18910.498355716|-18910.498355716|-18988.887061907|-18994.42847149|-18994.42847149|-19213.253857211|-19466.948730234|-19651.675216199|-19651.675216199||-19651.675216199|-19651.675216199|-19651.675216199|-19651.675216199|-19651.675216199|-19651.675216199|-19651.675216199|-19667.253353333|-19667.253353333|-20122.503725925|17544.995400092|17544.995400092|17473.328222325|17059.76884484|17059.76884484|17059.76884484|17059.76884484|17059.76884484|17059.76884484|17059.76884484|17059.76884484|17059.76884484|17034.100217389|17034.100217389|17034.100217389|17034.100217389|17034.100217389|17034.100217389|17034.100217389|17034.100217389|16992.640504024|16992.640504024|16992.640504024|16992.640504024|16992.640504024|16992.640504024|16992.640504024|16700.038002519|16700.038002519|16700.038002519|16700.038002519|16700.038002519|16700.038002519|16700.038002519|16700.038002519|16700.038002519|16428.93111391|-17751.910246593|-17751.910246593||-17751.910246593|-17751.910246593||-17751.910246593|-17751.910246593|-17751.910246593|-17751.910246593|-17751.910246593|-17751.910246593|-17751.910246593|-18078.789162881|-18404.765736534|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|||-18407.022405506||-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-18407.022405506|-19167.247117228|-19408.052352476|-20410.613724973|-20449.570805526|-20837.309636452|-20837.309636452|-20841.455151613|18344.504466887|18344.504466887|18344.504466887|18344.504466887|18344.504466887|18344.504466887|18085.560518764|17997.785348098|17997.785348098|17997.785348098|16833.09483122|-20065.233427681|-20065.233427681|-20065.233427681|-20497.481586313|-20528.868429236|-21020.409365818
10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP||||||||-53.519485453855|-53.88553807922|-55.183931962073|49.32031423153|49.32031423153|49.32031423153|49.32031423153|49.32031423153|49.32031423153|49.32031423153|-54.992018448228|-54.992018448228|-54.992018448228|-54.992018448228|-54.992018448228|-55.341131566757|-56.523445841802|-56.523445841802|-56.523445841802|-56.523445841802|-56.523445841802|-56.887161410663|-57.063513822924|-58.658866336004|-58.658866336004|-58.658866336004|-59.209852247389|-60.799835872817|-62.427595244699||-62.919550271888|55.90127812734|55.90127812734|55.90127812734||55.90127812734|55.90127812734|55.90127812734|55.90127812734|55.90127812734|55.90127812734|55.90127812734|55.90127812734|55.90127812734|55.90127812734|55.90127812734|55.90127812734|-58.076072184271|-58.076072184271|-58.076072184271|-58.076072184271|-58.076072184271|-58.076072184271|-58.076072184271|-58.076072184271|-58.076072184271|-58.076072184271|-58.517858363993|-58.621427926761|-58.621427926761|-58.818255540775|-60.636949244524|-60.747160757187|-60.747160757187|-60.747160757187|-60.747160757187|-60.747160757187|-61.857954489526|-62.185052728861|-62.185052728861|-62.185052728861|-62.273523036601|-62.273523036601|-63.909467582308|-64.092224957737|-64.092224957737|-64.092224957737|-64.092224957737||-65.724694439871|58.894435117356|58.894435117356|58.894435117356|58.894435117356|58.894435117356|58.894435117356|58.894435117356|53.688261241507||51.92584569674|48.096863873504|48.096863873504||48.096863873504|48.096863873504|48.096863873504|-52.48314264475||-52.48314264475|-52.48314264475|-52.48314264475|-52.48314264475|-52.809047043971|-53.06283030317|-53.325366918751|-53.553185507665|-53.836871726656|-54.299301579423|-54.888112866025|-55.209013659801|50.444668747029|50.444668747029|50.444668747029|50.444668747029|50.444668747029|50.444668747029|50.444668747029|50.444668747029|50.444668747029|50.444668747029|50.444668747029|50.444668747029|50.444668747029|50.016297632942|49.705850217983|49.705850217983|49.705850217983|49.705850217983|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.515317179729|49.331794326876|49.331794326876|49.331794326876|49.331794326876|49.331794326876|49.331794326876|49.331794326876|49.318662185774|-54.138844785591|-54.138844785591|-54.138844785591|-54.138844785591|-54.138844785591|-54.138844785591|-55.148717148988|-55.515240598485|-55.671903993815|-55.671903993815|-56.346559738815|-58.235067181786|-59.144517692151|-59.38279595223|-59.441997791296|-59.80221841177|-59.81963248281|-59.81963248281|-59.81963248281|-59.81963248281|-59.81963248281||-59.949591478025|-60.753841267083|-60.753841267083|-60.753841267083|-60.753841267083|-60.753841267083|-60.753841267083|-60.753841267083|-60.753841267083|-60.753841267083|-61.193157048196|-62.470174413225|-63.177971315937|55.17755942236|55.17755942236|55.17755942236|55.17755942236|55.17755942236|55.17755942236|55.17755942236||55.17755942236|55.17755942236|54.025066533471|53.763091087197|53.763091087197|53.763091087197|53.763091087197|53.763091087197|53.763091087197|53.316165382301|53.316165382301|51.851294657296|-60.135855525219|-60.135855525219|-60.135855525219|-60.135855525219|-61.878728064656|-65.354142463604|||-70.83237848061|-71.613755011754|-72.993064006387|-77.014516071278|-77.160570360773|70.258433985312|70.258433985312|70.258433985312|70.258433985312|70.258433985312|70.258433985312|70.258433985312|70.258433985312|70.258433985312|70.258433985312|70.258433985312|70.258433985312|70.258433985312|70.258433985312|70.258433985312
10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP|33312.88956884|33312.88956884||||33312.88956884|33312.88956884|33312.88956884|33312.88956884|33312.88956884|33312.88956884|33312.88956884|33312.88956884|33312.88956884|33312.88956884|33312.88956884|32939.321743156|32521.468603506|31548.854003896|30643.17111544|28461.804185014|-33535.605570776|-33535.605570776|-33535.605570776|-33535.605570776|-33535.605570776|-33535.605570776|-33535.605570776|-33535.605570776|-33535.605570776|-33535.605570776|-33535.605570776|-33535.605570776|-33535.605570776|-33535.605570776|-33535.605570776|||-33535.605570776|-33535.605570776|-33675.672856418||-34289.636507131|-34865.927993321|-34865.927993321|-34865.927993321|-35217.697770357|30990.140100102|30990.140100102|30990.140100102|30990.140100102|30990.140100102|30990.140100102|30990.140100102|30990.140100102|30990.140100102|30990.140100102|30990.140100102|30990.140100102|-34760.569882484|-34760.569882484|-34760.569882484|-34760.569882484|-35081.876398129|-35081.876398129|-35238.195997921|-36179.562960396|-36179.562960396|-36919.150767852|-36919.150767852|-36919.150767852|-36919.150767852|-36919.150767852|-36919.150767852|-36919.150767852|-37087.945297613|-38998.697898288|-38998.697898288|-39831.886553654|-39853.93683537|-39853.93683537|-39853.93683537|-39853.93683537|-39853.93683537|-39853.93683537|-39853.93683537|-40171.040928189|-40492.823253544|-40541.448461165|-40541.448461165|-41362.720512406|-42628.022791562|-43231.136435069|-43327.006454914|-43327.006454914|-43327.006454914||||-43327.006454914||-44124.451616571|39311.580439007|39311.580439007|39311.580439007|39311.580439007|39311.580439007|38635.284492601|38635.284492601|38458.649436224|38398.499373582|-42224.259914456|-42224.259914456|-42224.259914456|-42224.259914456|-42224.259914456|-42224.259914456|-42224.259914456|-42224.259914456|-42224.259914456|-42224.259914456|-42224.259914456|-42224.259914456|-42224.259914456|-42224.259914456|-42252.351339853|-42252.351339853|-42252.351339853|-42252.351339853|-42252.351339853|-42252.351339853|-42252.351339853|-42252.351339853|-43519.279266504|-44049.199185004||-44582.344672845|-44582.344672845|-45266.494080938|-46451.660089932|-47099.540364666|-47099.540364666|-47099.540364666|-47099.540364666|-47099.540364666|-47357.822627406|-48305.914030452|-48857.356394531|-48857.356394531|-48857.356394531|-48857.356394531|-49345.810363618|-49345.810363618|-49975.700087268|-49975.700087268|-49975.700087268|-50279.944541409|-50472.160601565|-50653.593335266|-50653.593335266|-51851.967080575|-51851.967080575|-52882.741200639|-53039.156889599|-53274.063210665|-53276.736900739|46431.747639007|46431.747639007|46431.747639007|46431.747639007|46431.747639007|46431.747639007|46431.747639007|46431.747639007|46431.747639007|46431.747639007|46431.747639007|-51119.898875542|-51119.898875542|-51119.898875542|-51119.898875542|-51119.898875542|-51119.898875542|-51119.898875542|-51119.898875542||-51119.898875542|-51877.665417269||-52108.517130299|-52476.130144776|-53109.076580973|-53109.076580973|-53109.076580973|-53109.076580973|-53515.640645525|-54072.934050584|-54256.037833982|-54262.26425998|-55130.2936222|-58103.104024666|-59876.05435144|-59876.05435144|-61259.504834933|-63157.783149926|-68766.981277696|54270.02080256|53425.334324149|||53425.334324149||52664.610276727|52664.610276727|51388.45586303|50203.839847811|48926.48871979|48812.765244211|48721.31511631|48721.31511631|48695.905684789|47089.895205321|-58081.660607065|-58081.660607065|-58081.660607065|-58081.660607065|-58081.660607065|-58081.660607065|-59221.289563406|-59311.787316759|-59311.787316759|-59311.787316759|-59311.787316759|-59311.787316759|-59311.787316759|-60801.98590751|-61957.762119456|-63325.29124384|-63694.768048711|-64574.404998409|-64574.404998409|-65918.179260178|54194.138284865|54194.138284865|54194.138284865|54194.138284865|54194.138284865|54194.138284865|54194.138284865|54194.138284865|54194.138284865|54194.138284865
10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP|19583.489591338|19504.925421405||||19504.925421405|18449.917134895|17755.463483216|17659.514781311|17659.514781311|17659.514781311|17659.514781311|17659.514781311|17471.683090345|16818.316996359|16818.316996359|16818.316996359|16559.241107065|-18329.883313028|-18329.883313028|-18329.883313028|-18329.883313028|-18329.883313028|-18329.883313028|-18329.883313028|-18329.883313028|-18329.883313028|-18329.883313028|-18329.883313028|-18329.883313028|-18344.314792254|-18847.571991393|-18945.528768171|-18945.528768171|-18945.528768171|-18945.528768171|||-18945.528768171|-18945.528768171|-18945.528768171||-18945.528768171|-18945.528768171|-18945.528768171|-18945.528768171|-18945.528768171|-18945.528768171|-18945.528768171|-18945.528768171|-18945.528768171|-18945.528768171|-18945.528768171|-18945.528768171|-18945.528768171|-18945.528768171|-18945.528768171|-18945.528768171|-18945.528768171|-18945.528768171|-18945.528768171|-18945.528768171|-18945.528768171|-18945.528768171|-18945.528768171|-18945.528768171|-18945.528768171|-18945.528768171|-19081.143075746|16846.517061155|16846.517061155|16846.517061155|16846.517061155|16846.517061155|16846.517061155|16846.517061155|16846.517061155|16846.517061155|16846.517061155|-18928.621696526|-18928.621696526|-18928.621696526|-18928.621696526|-18928.621696526|-18928.621696526|-18928.621696526|-18928.621696526|-18928.621696526|-18928.621696526|-18928.621696526|-18928.621696526|-18928.621696526|-18928.621696526|-18928.621696526|-18928.621696526|-18928.621696526||||-18977.357440584||-19367.063822871|-19421.737580968|-19855.263978853|-20298.626643171|-20324.029603523|-20722.810670581|-20930.345189534|-21254.272432816|-21828.080480907|-22029.533867674|-22855.037630749|-23035.798588558|-23035.798588558|-23035.798588558|-23035.798588558|-23035.798588558|-23035.798588558|-23035.798588558|-23035.798588558|-23035.798588558|-23035.798588558|-23548.109542843|-23784.23591387|-23784.23591387|-23784.23591387|-23784.23591387|-23784.23591387|-23784.23591387|-23784.23591387|-23784.23591387|-23784.23591387|-23784.23591387|-24195.817682078|-24792.019646753||21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|21221.157540225|20658.798262802|20658.798262802|20658.798262802|20658.798262802|20320.886958669|19437.096620744|19410.662911938|19410.386311034|19410.386311034|19319.873678927|19286.938256413|19286.938256413|19286.938256413|19286.938256413|19286.938256413|19286.938256413||18646.598062682|18146.731205105||18146.731205105|18146.731205105|18146.731205105|18146.731205105|18146.731205105|18146.731205105|18146.731205105|17673.034672339|17540.85944022|17540.85944022|17540.85944022|17540.85944022|17540.85944022|17540.85944022|17540.85944022|17540.85944022|17540.85944022|17540.85944022|17391.510489133|||17344.456099037||16998.840110041|16652.600122268|16344.154722803|16344.154722803|16344.154722803|16344.154722803|16344.154722803|16104.060803115|15957.289781238|15671.988645821|15391.654050912|15023.504501013|14510.005001126|14485.808991263|14485.808991263|14485.808991263|14485.808991263|14485.808991263|14485.808991263|14283.676656958|13997.974063287|13472.748959208|13431.209782884|13431.209782884|13431.209782884|13431.209782884|13431.209782884|13431.209782884|13431.209782884|13431.209782884|13431.209782884|13431.209782884|13431.209782884|13431.209782884|13208.404637836|13208.404637836|13208.404637836|13208.404637836|13027.671819818|12981.30202202
10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP|-3.2279861649878||||-3.2279861649878|-3.2279861649878|-3.2279861649878|-3.2279861649878|-3.2279861649878|-3.2279861649878|-3.2279861649878|-3.2279861649878|-3.2279861649878|-3.2279861649878|-3.3133180495774|-3.4414644635027|-3.4454812328312|-3.4454812328312|-3.4454812328312|-3.4454812328312|-3.4454812328312|-3.4454812328312|-3.4454812328312|-3.4454812328312|-3.4454812328312|-3.4454812328312|-3.4454812328312|-3.4454812328312|-3.4454812328312|-3.4454812328312|-3.4454812328312|-3.4454812328312|-3.4454812328312|-3.4454812328312|-3.4454812328312|-3.4454812328312||-3.4454812328312|-3.4499791905055|-3.4707385531877|||-3.4707385531877|-3.4707385531877|-3.4707385531877|-3.4707385531877|-3.4707385531877|-3.5254796689202|-3.5254796689202|-3.5521997815426|-3.6111189721189|-3.6111189721189|-3.6111189721189|-3.6111189721189|-3.6111189721189|-3.6111189721189|-3.6111189721189|-3.6111189721189|-3.6111189721189|-3.6111189721189|-3.6111189721189|-3.6111189721189|-3.6111189721189|-3.6111189721189|-3.6111189721189|-3.6111189721189|-3.6656877860054|-3.6907642268058|-3.7852936611039|-3.8176741560468|-3.8176741560468|-3.8176741560468|-3.8176741560468|-3.8176741560468|-3.8176741560468|-3.8176741560468|-3.8963261705574|-3.8963261705574|-4.0953624096111|-4.1453567460169|-4.1453567460169|-4.1453567460169||-4.1453567460169|-4.1453567460169|-4.1453567460169|-4.2003964003578|-4.3843291927991|-4.4173201604166|-4.4173201604166|-4.4859111754407|-4.5569274533812|-4.5569274533812|-4.6554750589335|-4.7649723057177|4.1174429605614|4.1174429605614|4.1174429605614||4.1174429605614|4.0177140975673|3.7685715914522||3.5853894856704|3.5853894856704|3.5853894856704|3.5853894856704|3.5853894856704|3.5853894856704|3.5853894856704|3.5853894856704|3.5853894856704|3.5853894856704|3.5853894856704|3.5853894856704|3.5853894856704|3.5853894856704|3.5853894856704|3.5853894856704|3.5853894856704|3.5853894856704|3.4326550063307|3.1312833424867|-3.8386303377|-3.8386303377|-3.8386303377|-3.8386303377|-3.8386303377|-3.8386303377|-3.8386303377|-3.8386303377|-3.8386303377|-3.8386303377|-3.8386303377|-3.8386303377|-3.8386303377|-3.8386303377|-3.8386303377|-3.8386303377|-3.8968275137702|-3.8968275137702|-4.0609194247766|-4.1207468730492|-4.1207468730492|-4.1207468730492|-4.1991633289702|3.2359430136662|3.2359430136662|3.2359430136662|3.2359430136662|3.2359430136662|3.2359430136662|3.2359430136662|3.2359430136662|3.2359430136662|3.2359430136662|3.1549365059514|3.0815961908388|2.9189956796488|2.7892025018292|2.7892025018292|2.7892025018292|2.7892025018292|2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593||2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593|2.6853235971593|2.6659151328563|2.5493501439093|2.4488272375529|2.4488272375529|2.2914747470689|2.2798074063712|2.2798074063712|2.2798074063712|2.2386748853717|2.0818609996409|1.9904010344181|-2.3462409399181|-2.3462409399181|-2.3462409399181|-2.3462409399181|-2.3462409399181|-2.3462409399181|-2.3462409399181|-2.3462409399181|-2.3462409399181|-2.3462409399181|-2.4236009741524|-2.4662233353433|-2.4724705352581|-2.4987105236959|-2.4987105236959||-2.4987105236959||-2.4987105236959|-2.4987105236959|-2.4987105236959|-2.4987105236959|-2.4987105236959|-2.4987105236959|-2.4987105236959|||-2.5007894620312|-2.5215138223691|-2.5215138223691|-2.5215138223691|-2.5215138223691|-2.5215138223691|-2.5215138223691|-2.6044598781315|-2.6555110175574||1.9870689140109|1.9870689140109|1.9870689140109|1.9870689140109|1.9870689140109|1.9228543028067|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604|1.8366828955604
10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP|9.1342116674885||||9.1342116674885|9.1342116674885|9.1342116674885|9.1342116674885|9.1342116674885|9.1342116674885|9.1342116674885|9.1342116674885|9.1342116674885|9.1342116674885|9.1342116674885|9.1342116674885|9.1342116674885|9.1342116674885|9.1342116674885|9.1342116674885|9.1342116674885|9.1342116674885|9.0141242169787|8.9962491087836|8.9513873052511|8.7539494823625|8.7539494823625|8.7539494823625|8.7539494823625|8.7539494823625|8.7539494823625|8.7539494823625|8.5738324932711|8.3537028423566|8.2010659544928|8.2010659544928||8.2010659544928|8.2010659544928|8.2010659544928|||8.2010659544928|-8.7179882102272|-8.7179882102272|-8.7179882102272|-8.7179882102272|-8.7179882102272|-8.7195822944798|-8.7195822944798|-8.7195822944798|-8.7195822944798|-8.795091124658|-8.8684347164677|-8.9893719898381|-9.0137469224045|-9.0974962901086|-9.114177602933|-9.114177602933|-9.114177602933|-9.114177602933|-9.114177602933|-9.114177602933|-9.114177602933|-9.114177602933|-9.2001976375294|8.6030031669906|8.6030031669906|8.6030031669906|8.6030031669906|8.6030031669906|8.6030031669906|8.6030031669906|8.5477814132164|8.3219791445677|8.2051597330238|8.2051597330238|8.1432217341472|8.1432217341472|8.1006572701301|8.1006572701301|8.1006572701301||8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301||8.1006572701301|8.1006572701301|8.1006572701301||8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301|8.1006572701301|8.0035925132205|8.0035925132205|8.0035925132205|8.0035925132205|7.9903183808182|7.9903183808182|7.9903183808182|7.9903183808182|7.9604086140605|7.9604086140605|7.9604086140605|7.9604086140605|7.9604086140605|7.9604086140605|7.9182869332364|7.9182869332364|7.9182869332364|7.9182869332364|7.9182869332364|7.9182869332364|7.9182869332364|7.9182869332364|7.9182869332364|7.9182869332364|7.9182869332364|7.9182869332364|7.9182869332364|7.9182869332364|7.8864297223677|7.8389870179275|7.8389870179275|7.797908031781|7.797908031781|7.797908031781|7.797908031781|7.797908031781|7.7954529257168|7.7516146204592|7.7261453227744|7.7261453227744|7.7261453227744|7.684555935214|7.684555935214|7.684555935214|7.684555935214|7.684555935214|7.6828402141178|7.5364887029423||7.3626019942764|7.3626019942764|7.3626019942764|7.3626019942764|7.3626019942764|7.3626019942764|7.3626019942764|7.3626019942764|7.3626019942764|7.3626019942764|7.3626019942764|7.3626019942764|7.3412244041765|7.276915704763|7.2587951946656|7.112653865408|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.6831879423099|-7.72131976|-7.7459111358449|-7.7843348893763|-7.7843348893763|-7.8792607953417|-7.98306763727|-7.9870706597954|-7.9870706597954||-7.9870706597954||-7.9870706597954|-8.2423007797301|-8.3174133046181|-8.3174133046181|-8.3174133046181|-8.3174133046181|-8.3174133046181|||-8.3174133046181|-8.3429621146961|-8.3429621146961|-8.3429621146961|-8.3429621146961|-8.3429621146961|-8.3429621146961|-8.3429621146961|-8.3429621146961||-8.7254897473831|-8.7254897473831|-8.7254897473831|-8.8116552960629|-9.3629779704106|8.4221907292522|8.4221907292522|8.4221907292522|8.4221907292522|8.4221907292522|8.4221907292522|8.3841004542418|8.2484452649297|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309|-8.9533181969309
10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP|-33.292135145948|-33.292135145948|-33.292135145948|-33.422928919048||-33.562092933442|-33.562092933442|-33.562092933442|-33.562092933442|-33.562092933442|-33.562092933442|-33.562092933442|29.321920852143|29.321920852143|29.321920852143|29.321920852143|29.321920852143|29.321920852143|29.304356341316|28.288173627803|28.025249699892|28.025249699892|28.025249699892|28.025249699892||28.025249699892|28.025249699892|28.025249699892|28.025249699892|28.025249699892|28.025249699892|28.025249699892|28.025249699892|28.025249699892|28.025249699892|28.025249699892||28.025249699892|28.025249699892|28.025249699892|28.025249699892||28.025249699892|28.025249699892|28.025249699892|28.025249699892|27.919764651544|27.919764651544|27.919764651544|27.919764651544|27.919764651544|27.919764651544|27.919764651544|27.919764651544|27.919764651544|27.919764651544|27.919764651544|27.425516276103|27.380018292248|27.064323424192|27.064323424192||27.064323424192|27.064323424192|27.064323424192|27.064323424192|27.064323424192|27.064323424192|27.064323424192|27.064323424192|27.064323424192|27.064323424192|27.064323424192|27.064323424192|27.064323424192|27.064323424192|27.064323424192|27.064323424192|27.064323424192|27.064323424192|27.064323424192|27.064323424192|27.064323424192|25.895771166537|25.895771166537|-24.095594327058|-24.095594327058|-24.095594327058|-24.095594327058|-24.095594327058|-24.095594327058|-24.095594327058|-24.095594327058|-24.095594327058|-24.095594327058|-24.095594327058|-24.095594327058|-24.095594327058|-24.262316255505|-24.262316255505|-24.262316255505|-24.262316255505|-24.804356823815|-24.804356823815|-24.804356823815|-24.804356823815|-24.804356823815|-24.804356823815|-24.804356823815|-24.804356823815|-24.804356823815|-25.599284872361|-26.418221353759|-26.418221353759|-26.418221353759|-26.876051857193|-26.876051857193|-26.876051857193|-26.876051857193|-26.876051857193|-29.953945332867|-29.953945332867|-29.953945332867|25.774414891776||25.774414891776|25.774414891776|25.774414891776|25.774414891776|25.774414891776|25.774414891776|25.774414891776|25.774414891776|25.774414891776|25.774414891776|25.774414891776|25.774414891776|25.774414891776|25.774414891776|25.774414891776|25.774414891776|25.774414891776|25.774414891776|25.582040498196|25.582040498196|25.582040498196|25.582040498196|25.582040498196|25.045599616831|-28.815292945796|-28.815292945796|-28.815292945796|-28.815292945796|-28.815292945796|-28.815292945796|-28.815292945796|-28.815292945796|-28.815292945796|-28.815292945796|-28.815292945796|-29.486992746915|-29.80037382678|-29.80037382678|-29.80037382678|-29.80037382678||-29.80037382678|-29.80037382678|-29.80037382678|-30.189859799057|-30.982295246661|-30.982295246661|-31.041546487432|-31.041546487432|-31.041546487432|-31.087674281113||-31.087674281113|-31.087674281113|-31.087674281113|-31.087674281113|-31.087674281113|-31.087674281113|-31.087674281113|-31.087674281113|-31.087674281113|-31.087674281113|-31.882972025333|27.827124480861|27.827124480861|27.827124480861|27.827124480861|27.827124480861|27.827124480861||27.827124480861|27.827124480861|27.827124480861|27.827124480861|27.558889579395|27.100276204854|26.468361983597|25.726217252605|25.726217252605|24.760519008496|23.681131871385|22.636812881014|22.495560806863|22.495560806863|22.495560806863|22.495560806863|22.495560806863|22.495560806863|22.495560806863|22.495560806863|22.495560806863|22.495560806863|22.495560806863|22.495560806863|22.495560806863||22.495560806863|22.495560806863|22.495560806863|22.495560806863|-27.335269021811|-27.335269021811|-27.335269021811|-27.335269021811|-27.77446455406|-28.016627676474|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-28.938584518422|-29.477038807328|-29.499833755379
10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP|-3.1164178901416|-3.1237975947837|-3.1842194390275|||-3.2507993857042|-3.2792215391415|-3.3063572694215|-3.3159525448915|-3.3199473017715|-3.339385906222|-3.3576511446663|-3.3968345129963|-3.3974888737467|-3.3974888737467|-3.3974888737467|-3.4121285128886|-3.4121285128886|-3.4121285128886|-3.4121285128886|-3.4121285128886|-3.4121285128886|-3.4121285128886|-3.4295872900546|-3.4356525577506|-3.4673917202376|-3.4932130208967|-3.5519033263523|-3.5560037240274|-3.5657347453605|-3.5657347453605|-3.5657347453605|-3.5657347453605|-3.5657347453605|-3.5657347453605|-3.5657347453605|||-3.5657347453605|-3.5657347453605|-3.5657347453605|||-3.5657347453605|-3.6253191125964|-3.6253191125964|-3.6253191125964|-3.6253191125964|-3.6253191125964|-3.7159100784831|-3.8071223910178|-4.0490248132111|-4.2028051933051|3.9289285352339|3.9289285352339|3.9289285352339|3.9289285352339|3.9289285352339|3.9289285352339|3.9289285352339|3.9289285352339|3.9289285352339|3.9289285352339|3.9289285352339|3.9289285352339|3.9289285352339||3.9289285352339|3.9289285352339|3.9289285352339|3.9289285352339|3.9289285352339|3.9289285352339|3.9289285352339|3.9289285352339|3.9289285352339|3.9289285352339|3.9289285352339|3.9289285352339|3.9289285352339|3.9289285352339|3.9289285352339|3.9289285352339|3.8754761142322|-4.1842730727924|-4.1842730727924|-4.1842730727924|-4.1842730727924|-4.1842730727924|-4.1842730727924|-4.1842730727924|-4.1842730727924|-4.1842730727924|-4.1842730727924|-4.1842730727924|-4.2069700787612|-4.2460778499254|-4.2723089616176|-4.2886764915648|-4.2960564478138|-4.2960564478138|-4.2960564478138|-4.2960564478138|-4.2960564478138|-4.3145069660852|-4.31667455723|-4.3413051398828|-4.3581166302975|-4.3629075195851|-4.3854527635113|-4.4282549463694|-4.4282549463694|-4.4282549463694|-4.4748209537038|-4.4748209537038|-4.482494867997|-4.482494867997|-4.4899944609587|-4.5233273844128|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004||-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5282666718004|-4.5741853222845|-4.6535390202202|-4.6755990787786|-4.8178878276924|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736|4.0207789826736||3.8120725773422|3.8120725773422|-4.475542020399|-4.475542020399|-4.475542020399|-4.475542020399|-4.475542020399|||-4.475542020399|-4.475542020399|-4.5191523877772|-4.5191523877772|-4.5191523877772|-4.5851692720687|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.5971490425012|-4.7209432859712|-4.7209432859712|-4.7209432859712|-4.7209432859712|-4.7889004859487|-4.7889004859487|-4.7889004859487|-5.132667015345|-5.1384159409351
10675|962574|/equities/aes-tiete-energia-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP|-0.56388268825858||||-0.56388268825858|-0.56388268825858|-0.56388268825858|-0.56388268825858|-0.56388268825858|-0.56388268825858|-0.56388268825858|-0.56388268825858|-0.56388268825858|-0.56388268825858|-0.56388268825858|-0.56388268825858|-0.56388268825858|-0.56388268825858|-0.56388268825858|-0.56388268825858|-0.5675514343618|-0.5675514343618|-0.5675514343618|-0.5675514343618|-0.5675514343618|-0.5831127037868|-0.60068077403805|-0.61131197168321|-0.6236799685369|-0.63353330208307|-0.64487603961666|-0.64487603961666|-0.64487603961666|-0.64487603961666|-0.64487603961666|-0.64487603961666||-0.64487603961666|-0.65708446899211|-0.66953828046891|||-0.69226475899057|-0.71084975804042|-0.72450589502239|-0.72450589502239|-0.72487089749749|-0.72487089749749|-0.72487089749749|-0.73152323692569|-0.73947026695949|-0.76607809095628|-0.7667534255214|-0.78250378295531|-0.82500421586688|-0.84451134083515|-0.84451134083515|-0.88112373018537|-0.91569299128622|-0.93243669499921|-0.95492965899096|-0.95769962692908|-0.96133292410827|-0.96707509580781|-0.96707509580781|-0.96707509580781|-0.96707509580781|-0.96707509580781|-0.96707509580781|-0.96758298328001|-0.96758298328001|-0.96758298328001|-0.96758298328001|-0.96758298328001|-0.96758298328001|-0.96758298328001|-0.96758298328001|-0.96758298328001|-0.96758298328001|-0.96758298328001|-0.96758298328001|-0.96758298328001||-0.96758298328001|-0.96758298328001|-0.96758298328001|-0.96758298328001|-0.96758298328001|-0.96758298328001|-0.96758298328001|-0.98064776648503|-0.99217113829909|-0.99217113829909|-0.99217113829909|-1.0007457200825|-1.0157387827322|-1.0157387827322|-1.0157387827322||-1.0157387827322|-1.0269319784294|-1.0415911124426||-1.041767920198|-1.0469643552458|-1.0511288401712|-1.0511288401712|-1.0684764779529|-1.0738627554003|-1.0742919578622|-1.0797688447183|-1.0852987195325|-1.090887469856|-1.0948749723347|-1.1043055258759|-1.1059944981126|-1.1059944981126|-1.1175027674974|-1.1175027674974|-1.1175027674974|-1.1194475300379|-1.1316636324012|-1.1316636324012|-1.1392299481494|-1.1392299481494|-1.1392299481494|-1.1585888275683|-1.1912976162697|1.0984056829586|1.0984056829586|1.0984056829586|1.0984056829586|1.0984056829586|1.0984056829586|1.0984056829586|1.0984056829586|1.0984056829586|1.0984056829586|1.0984056829586|1.0984056829586|1.0984056829586|1.0984056829586|1.0971174239202|1.0924289166539|1.0924289166539|1.0826988021101|1.0807764441399|1.0786404908397|1.0786302252437|1.0786302252437|1.0773669132287|1.073741013109|1.0697122351984|1.0669287750578|1.0669287750578|-1.1993438201072|-1.1993438201072|-1.1993438201072|-1.1993438201072|-1.1993438201072|-1.1993438201072|-1.1993438201072|-1.1993438201072|-1.1993438201072|-1.1993438201072|-1.1993438201072|-1.1993438201072|-1.1998264742032||-1.2096943517004|-1.2096943517004|-1.2096943517004|-1.2096943517004|-1.2096943517004|-1.2096943517004|-1.2218826368423|-1.2320918192435|-1.2523242356566|-1.2881380785601|-1.2923334550559|-1.2923334550559|-1.2923334550559|-1.2923334550559|-1.2923334550559|-1.2923334550559|-1.2923334550559|-1.3503705276051|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114|1.1841521559114||1.1841521559114||1.1328421541637|1.1328421541637|1.1098246583879|-1.2502882315343|-1.2502882315343|-1.2502882315343|-1.2502882315343|||-1.2502882315343|-1.2502882315343|-1.2502882315343|-1.2502882315343|-1.2502882315343|-1.2502882315343|-1.2502882315343|-1.2502882315343|-1.2502882315343||-1.3092091297248|-1.3318990309083|1.1489397480471|1.1489397480471|1.1489397480471|1.1489397480471|1.1489397480471|1.1489397480471|1.1394098381424|1.1394098381424|1.1394098381424|1.1309874280196|1.1309874280196|1.1309874280196|1.0922082512359|1.065231399269|1.0252570692379|-1.1858913758647|-1.1858913758647|-1.1858913758647|-1.1858913758647
10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP|-27.671334955827|-27.671334955827|25.525750664129|25.525750664129|25.525750664129|25.525750664129|25.525750664129|25.525750664129|25.525750664129|25.525750664129|25.525750664129|25.525750664129|25.525750664129|25.525750664129|25.525750664129|25.525750664129|25.519073472659|25.519073472659|25.302304570586|24.919227936435|24.804696774668|24.445218748722|24.115799474356|23.970739976415|23.970739976415|-24.725726188487|-24.725726188487|-24.725726188487|-24.725726188487|-24.725726188487|-24.725726188487|-24.725726188487|-24.725726188487|-24.725726188487|-24.725726188487|-24.725726188487||-24.725726188487|-24.725726188487|-25.129695959959|-25.150336580721|23.194371473547|23.194371473547|23.194371473547|23.194371473547|23.194371473547|23.194371473547|23.194371473547|23.194371473547|23.194371473547|23.194371473547|23.194371473547|23.194371473547|23.194371473547|23.074858095641|22.452170092377|22.452170092377|22.206855993042|21.9753954461|21.389328803263|21.335920375411|21.024356782242|20.618173214909|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441||-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-22.337953146441|-23.095502703436|-23.256115110989|-23.384571031592|-23.476190412333|-24.137989296174|-24.247766138951|-24.536406121695|-25.440451712569|-26.277168904367|23.903870486056|23.903870486056|23.903870486056|23.903870486056|23.903870486056|23.686012643398|23.686012643398|22.952679834614|22.952679834614|22.952679834614|22.952679834614|22.952679834614|22.952679834614|22.952679834614|22.952679834614|22.442100678607|22.442100678607|22.442100678607|22.442100678607|22.442100678607|22.442100678607|22.442100678607|22.442100678607|22.442100678607|22.442100678607|22.442100678607|22.442100678607|22.442100678607|22.442100678607|22.086630648306|22.086630648306|22.086630648306|22.086630648306||22.086630648306|22.086630648306|21.93070042788|21.805062861342|21.805062861342|21.183403857437|20.753780982988|20.708645765535|20.627628932938|20.627628932938|-23.001626040812|-23.001626040812|-23.285253911554|-23.285253911554|-23.285253911554|-23.285253911554|-23.285253911554|-23.285253911554|-23.285253911554|-23.285253911554|-23.285253911554|-23.285253911554|-23.285253911554|-23.285253911554|-23.285253911554|||-23.285253911554|-23.285253911554|-23.285253911554|-23.285253911554|-23.751392900215|-23.845992895482|-24.118880744905|-24.759866710207|-24.882448158531|-24.882448158531|-24.882448158531|-24.882448158531|-24.882448158531||-24.882448158531|-24.882448158531|-24.882448158531|-24.882448158531|-24.882448158531|-24.882448158531|-24.882448158531|-25.078274790742|-25.616972782323|-26.265524813543|-26.912805606932||-27.430895436705|-28.426549289956|-29.738388324595|-30.530430874136|-30.683449729593||-30.683449729593|-30.683449729593|-30.683449729593|-31.389389550588|-31.847217791554|-31.847217791554|-31.847217791554|-31.847217791554|-31.847217791554|-31.847217791554|-31.847217791554|-31.847217791554|28.07024496347|28.07024496347|28.07024496347|||28.07024496347|28.07024496347|28.07024496347|28.07024496347|28.07024496347|28.07024496347|28.07024496347|28.07024496347|28.07024496347|28.07024496347|27.02471667694|26.096351214768|26.071502125398|25.236687186183|25.236687186183|25.236687186183|25.236687186183
10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP|4142.0000677862|4091.1111864291||||3977.9013182546|3906.8347980607|3889.5469216711|3889.5469216711|3889.5469216711|3889.5469216711|3889.5469216711|3889.5469216711|3889.5469216711|3889.5469216711|3889.5469216711|3889.5469216711|3889.5469216711|3889.5469216711|3889.5469216711|3825.3542399537|3825.3542399537|3825.3542399537|3825.3542399537|3825.3542399537|3825.3542399537|3825.3542399537|3825.3542399537|3825.3542399537|3777.4216594414|3777.4216594414|3777.4216594414|3777.4216594414|3777.4216594414|3777.4216594414|3777.4216594414|||-4129.2655466338|-4129.2655466338|-4129.2655466338||-4129.2655466338|-4129.2655466338|-4129.2655466338|-4129.2655466338|-4129.2655466338|-4193.3506073709|-4200.3741823476|-4200.3741823476|-4200.3741823476|-4200.3741823476|-4200.3741823476|-4200.3741823476|-4200.3741823476|-4200.3741823476|-4200.3741823476|-4200.3741823476|-4200.3741823476|-4200.3741823476|-4200.3741823476|-4200.3741823476|-4200.3741823476|-4200.3741823476|-4200.3741823476|-4200.3741823476|-4200.3741823476|-4200.3741823476|-4289.5824248306|-4315.0915831452|-4350.6010792264|-4350.6010792264|-4350.6010792264|-4350.6010792264|-4350.6010792264|-4350.6010792264|-4487.6123102515|-4552.144827471|-4552.144827471|-4668.7720305234|-4832.2467005815|-4984.7185562017|-5351.9578664864|4464.5742572203|4464.5742572203|4464.5742572203|4464.5742572203|4464.5742572203|4464.5742572203|4366.4898366366|4366.4898366366|4366.4898366366|4366.4898366366|4366.4898366366|4366.4898366366|4366.4898366366||||4366.4898366366||4240.8220407074|4229.4822942766|4229.4822942766|4229.4822942766|4229.4822942766|4229.4822942766|4229.4822942766|4229.4822942766|-4756.4920517468|-4756.4920517468|-4756.4920517468|-4769.7133908298|-4830.237100922|-4909.4301121355|-4993.5334579283|-5063.2214786397|-5063.2214786397|-5063.2214786397|-5094.1349762663|-5191.8166402959|-5249.2407114399|-5277.7674571555|-5288.6305079505|-5355.1450088339|-5532.105565371|-5589.5617393011|-5677.0130436679|-5677.0755057173|-5677.0755057173|-5677.0755057173|-5709.6919823671|5001.3799135425|5001.3799135425|5001.3799135425||5001.3799135425|5001.3799135425|5001.3799135425|5001.3799135425|4922.088792825|4615.65421425|-5225.5495854145|-5225.5495854145|-5225.5495854145|-5225.5495854145|-5225.5495854145|-5225.5495854145|-5225.5495854145|-5267.5550949049|-5426.1723276722|-5517.1359196357|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4920.5506055301|4422.278450589|4052.1647538136|4052.1647538136|4023.2386153484||4004.5969582121|4004.5969582121||4004.5969582121|4004.5969582121|4004.5969582121|4004.5969582121|4004.5969582121|4004.5969582121|4004.5969582121|3956.7743980134|3929.749331126|3820.5548123623|3667.1465190155|3667.1465190155|3667.1465190155|3645.910862847|3645.910862847|3645.910862847|3596.4640282062|3596.4640282062|3594.1699067071|||3594.1699067071||3594.1699067071|3594.1699067071|3594.1699067071|3594.1699067071|3594.1699067071|3594.1699067071|3559.3554518968|3547.6171687742|3387.6301875269|3267.9224305854|3241.0249228727|3208.3610254141|3160.9566949045|3043.2852165606|2990.8724628451|2930.7067442532|2930.7067442532|2923.0947459916|2923.0947459916|-3332.2896723188|-3332.2896723188|-3332.2896723188|-3332.2896723188|-3357.2442041135|-3357.2442041135|-3357.2442041135|-3357.2442041135|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418|-3371.6873049418
10679|979662|/equities/kuk-il-paper-mfg-co-ltd|MSCI_EEM_SMALLCAP|320.88313796425|320.88313796425||||320.88313796425|320.88313796425|320.88313796425|320.88313796425|320.88313796425|320.88313796425|320.88313796425|320.88313796425|320.88313796425|320.88313796425|320.88313796425|318.31459773806|-370.93873229986|-370.93873229986|-370.93873229986|-370.93873229986|-373.43192477763|334.35324714057|334.35324714057|334.35324714057|334.35324714057|334.35324714057|334.35324714057|334.35324714057|334.35324714057|334.35324714057|334.35324714057|334.35324714057|334.35324714057|334.35324714057|334.35324714057|||334.35324714057|334.35324714057|334.35324714057||334.35324714057|-370.03427313879|-370.03427313879|-370.03427313879|-370.03427313879|-370.03427313879|-370.03427313879|-370.03427313879|-370.03427313879|-373.20474793199|-378.28305325777|-383.48117028641|-388.20130031823|-395.50144479804|-396.95886002698|-396.95886002698|-396.95886002698|-396.95886002698|-396.95886002698|-396.95886002698|-396.95886002698|-396.95886002698|-396.95886002698|-405.8934979794|-405.8934979794|-405.8934979794|-410.15944219934|-419.0104913326|-423.45846048637|-423.45846048637|-423.45846048637|-423.45846048637|-423.45846048637|-427.63207757349|-427.63207757349|-427.63207757349|-427.63207757349|-427.63207757349|-436.64675285943|-447.22855263711|-447.22855263711|-447.22855263711|-447.22855263711|-447.22855263711|-447.22855263711|-447.22855263711|-447.22855263711|-447.22855263711|-452.69839181901|-458.38651397502|-458.38651397502|-458.38651397502|-458.38651397502|-466.20723775003||||-472.67470861114||-480.19412067904|-483.83224775191|-483.83224775191|-488.31360861323|-494.95956512581|-503.62173902868|-505.80193225409|-513.94659139343|-515.41919258358|-515.41919258358|-515.41919258358|-518.24354731509|-520.80870687941|-520.80870687941|-520.80870687941|-526.9541187549|-531.83790972767|-535.87545525296|-546.08383916996|-549.955197764|-549.955197764|-549.955197764|-555.06133084889|-570.06814538766|-575.10259750715|-575.10259750715|-575.10259750715|-575.10259750715|-575.10259750715|-575.10259750715|-575.10259750715|-575.10259750715|-599.16955278572|-613.24394753969||-631.65994171077|-639.28882412308|-659.76536013675|-683.35040015195|-695.88933350216|-719.09925944685|-740.11028827427|-756.90032030475|-778.22257811639|-816.52508679599|-827.69454088443|-860.49393431603|-867.32158342391|-867.32158342391|-867.32158342391|672.38693404455|672.38693404455|620.42992671617|-601.30008142648|-800.00009047387|-800.00010052652|-800.00011169613|-800.00012410681|-800.00013789646||-800.00015321829|-800.00017024254|-800.00018915838|-800.00021017598|-800.00023352887|-800.00025947652|-800.00028830724|-800.00032034138|-800.00035593487|-800.00039548319|-800.00043942576|-800.00048825085|-800.00054250094|-800.00060277882|-800.00066975425|-800.00074417139|-800.0008268571|-800.00091873011|-800.00102081123|-800.0011342347|-800.00126026078|-800.00140028976|-800.00155587751|-800.00172875279||-800.00192083643|-800.0021342627||-800.002371403|-800.00263489222|-800.00292765802|-800.00325295336|-800.00361439262|-800.0040159918|-800.00446221311|-800.00495801457|-800.00550890507|-800.00612100564|-800.00680111738|-800.00755679708|-800.0083964412|-800.00932937912|-800.0103659768|-800.011517752|-800.01279750222|-800.01421944691|-800.01579938545|||-800.01755487273||-800.01950541414|-800.02167268238|-800.0240807582|-800.026756398|-800.02972933111|-800.03303259012|-800.03670287791|-800.04078097546|-800.04531219495|-800.05034688328|-800.05594098142|-800.06215664602|-800.06906294003|-800.07673660003|-800.08526288892|-800.09473654324|-800.10526282583|-800.11695869536|-800.12995410596|-800.14439345107|-800.16043716785|-800.17826351983|-800.19807057759|-800.22007841955|-800.24453157728|-800.27170175253|-800.30189083614|-800.33543426238|-800.37270473598|-800.41411637331|-800.46012930368|-800.51125478186|-800.56806086874|-800.63117874304|-800.70130971449|-800.7792330161|-800.86581446234|-800.96201606926|-801.06890674362|-801.18767415958
10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP|-2.2800009030343||||-2.2800010065503|-2.2800011215681|-2.2800012493657|-2.2800013913631|-2.2800015491379|-2.2800017244432|-2.2800019192269|-2.2800021356533|-2.280002376127|-2.2800026433201|-2.2800029402012|-2.2800032700691|-2.2800036365891|-2.2800040438334|-2.2800044963272|-2.280004999098|-2.2800055577322|-2.280006178437|-2.2800068681089|-2.280007634411|-2.2800084858578|-2.2800094319098|-2.2800104830787|-2.2800116510441|-2.2800129487835|-2.2800143907161|-2.2800159928635|-2.2800177730272|-2.280019750987|-2.28002194872|-2.2800243906456|-2.2800271038962||-2.2800301186192|-2.2800334683113|-2.2800371901915|||-2.2800413256139|-2.2800459205277|-2.2800510259874|-2.2800566987205|-2.2800630017573|-2.2800700051314|-2.2800777866583|-2.2800864327992|-2.2800960396225|-2.2801067138706|-2.2801185741462|-2.2801317522303|-2.2801463945459|-2.2801626637855|-2.2801807407183|-2.2802008261993|-2.2802231434003|-2.2802479402904|-2.2802754923905|-2.280306105835|-2.2803401207734|-2.2803779151493|-2.2804199089004|-2.2804665686238|-2.2805184127609|-2.2805760173577|-2.2806400224652|-2.2807111392514|-2.2807901579027|-2.2808779564041|-2.2809755102946|-2.2810839035062|-2.281204340408|-2.2813381591878|-2.281486846721|-2.2816520550911|-2.2818356199468|-2.2820395808976|-2.2822662041762|-2.2825180078192||-2.2827977896447|-2.2831086583396|-2.2834540680007|-2.2838378565131|-2.2842642881934|-2.2847381011716|-2.2852645600363|-2.2858495143303|-2.2864994635459|-2.2872216293411|-2.2880240357801|-2.2889155984901|-2.2899062237235|-2.2910069184273|-2.2922299125426||-2.2935887948929|-2.295098664171|-2.2967762967022||-2.2986403328481|-2.3007114841212|-2.3030127633136|-2.305569740194|-2.3084108256167|-2.3115675871975|-2.315075100065|-2.3189723365845|-2.3233025993839|-2.3281140024943|-2.3334600059504|-2.3394000097904|-2.3460000140572|-2.5000000378715|-2.5000000420794|-2.5000000467549|-2.5000000519499|-2.5000000577221|-2.5000000641357|-2.5000000712619|-2.5000000791799|-2.5000000879777|-2.500000097753|-2.5000001086144|-2.5000001206827|-2.5000001340918|-2.5000001489909|-2.5000001655455|-2.5000001839394|-2.5000002043771|-2.5000002270857|-2.5000002523175|-2.5000002803527|-2.500000311503|-2.5000003461145|-2.5000003845717|-2.5000004273018|-2.5000004747798|-2.5000005275331|-2.5000005861479|-2.5000006512755|-2.5000007236394|-2.5000008040438|-2.500000893382|-2.5000009926467|-2.5000011029407|-2.5000012254897|-2.5000013616552|-2.5000015129502|-2.5000016810558|-2.5000018678398|-2.5000020753776|-2.5000023059751|-2.5000025621945|-2.5000028468828|-2.5000031632031|-2.5000035146701|-2.500003905189|-2.5000043390989|-2.500004821221|-2.5000053569123|-2.5000059521247|-2.5000066134719|-2.5000073483022|-2.5000081647802||-2.500009071978|-2.5000100799755|-2.5000111999728|-2.5000124444142|-2.5000138271269|-2.5000153634743|-2.5000170705271|-2.5000189672523|-2.5000210747248|-2.5000234163608|-2.5000260181787|-2.5000289090875|-2.5000321212083|-2.5000356902314|-2.5000396558127|-2.5000440620141|-2.5000489577935|-2.5000543975483|-2.5000604417203|-2.500067157467|-2.5000746194078|-2.5000829104531|-2.5000921227257|-2.5001023585841|-2.5001137317601|-2.5001263686223|-2.5001404095804|-2.5001560106449|-2.500173345161|-2.5001926057344|-2.5002140063716|-2.5002377848573|-2.500264205397|-2.5002935615522|-2.5003261795025|-2.5003624216694|-2.5004026907438|-2.5004474341597|-2.5004971490664|-2.5005523878515||-2.5006137642795||-2.5006819603105|-2.5007577336784|-2.5008419263093|-2.500935473677|-2.5010394151967|-2.5011549057741|-2.5012832286379|||-2.5014258095976|-2.5015842328863|-2.5017602587625|-2.5019558430694|-2.5021731589661|-2.5024146210734|-2.5026829123038|-2.5029810136709|-2.5033122374121||-2.5036802637912|-2.5040891819902|-2.5045435355447|-2.5050483728274|-2.5056093031416|-2.5062325590462|-2.5069250656069|-2.507694517341|-2.5085494637122|-2.5094994041247|-2.5105548934718|-2.5117276594132|-2.5130307326813|-2.5144785918681|-2.5160873242979|-2.5178748047754|-2.5198608941949|-2.5220676602166|-2.5245196224629|-2.5272440249587|-2.530271138843
10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP|6.1444026344692|6.1444026344692|6.1444026344692|||6.1444026344692|6.1444026344692|6.1444026344692|6.1444026344692|6.1444026344692|6.1444026344692|6.1444026344692|6.1444026344692|6.1444026344692|6.1444026344692|6.1444026344692|6.1444026344692|6.1444026344692|6.0271141124738|5.8874248576474|5.8874248576474|5.7521384371996|5.6190427556833|5.5671420627697|5.5671420627697|5.5671420627697|5.5671420627697|5.5671420627697|5.5671420627697|5.5671420627697|5.5671420627697|5.5671420627697|5.5671420627697|5.5671420627697|5.5671420627697|5.5671420627697|||5.5671420627697|5.5501579767978|5.4879534781548|||-5.9877364775231|-5.9877364775231|-5.9877364775231|-5.9877364775231|-6.0914245071997|-6.1763300038035|-6.2509957658149|-6.2509957658149|-6.2509957658149|-6.2509957658149|-6.2733284485447|-6.3117791295171|-6.3207489351499|-6.3207489351499|-6.3207489351499|-6.3207489351499|-6.3207489351499|-6.3207489351499|-6.3615044690713|-6.3615044690713|-6.3615044690713|-6.3615044690713|-6.3615044690713||-6.3615044690713|-6.3615044690713|-6.3615044690713|-6.4137766068787|-6.4137766068787|-6.4467427935435|-6.4660872667188|-6.4660872667188|-6.4660872667188|-6.5662030080021|-6.6061555518855|-6.6061555518855|-6.79715383209|-7.3106504298715|-7.3970935509796|-7.3970935509796|-7.3970935509796|-7.3970935509796|-7.3970935509796|-7.3970935509796|-7.3970935509796|-7.3970935509796|-7.3970935509796|-7.3970935509796|-7.3981498265924|-7.4584065040683|-7.4604122727817|-7.4926795274762|-7.4926795274762|-7.4999421386988|-7.4999421386988|-7.6044328774646|-7.6515804549405|-7.6515804549405|-7.6515804549405|-7.7147392719266|-7.8399394849138|-7.9641668111303|-7.9984649585594|-8.1434634445894|7.4362900856518|7.4362900856518|7.4362900856518|7.4362900856518|7.4362900856518|7.4155429870313|7.3487427798053|7.279481235162|7.2153362793878|7.2153362793878|7.1172705539018|7.0758214030614|7.0758214030614|7.0758214030614|7.0609176095725|7.0609176095725|7.0609176095725|7.0609176095725|7.0609176095725|7.0609176095725|6.9484000665613|6.8277088781935|6.8168487969087|6.7090933789861|6.6974577098038|6.6352637314702|6.6352637314702|6.6352637314702|6.5809222166763|6.5809222166763|6.5809222166763|6.5809222166763|6.5809222166763|6.5809222166763|6.5809222166763|6.5568173135901|6.4374082636801|6.4374082636801|6.4374082636801|6.1849847056644|6.1849847056644|6.1849847056644|6.1849847056644|6.1849847056644|6.1849847056644|6.1849847056644|6.1115706207771|6.0863912651757|6.0863912651757|6.0863912651757|6.0686493321805|6.0686493321805|6.0686493321805|6.0686493321805|6.0686493321805|6.0686493321805|6.0686493321805|6.0230656116703|5.9462796548449|5.8986173580579|5.8726823805098|5.8180982976201|5.8180982976201|5.6631628571884|5.6172683039127|5.5678931831354|5.5678931831354|5.46545476797|5.46545476797||5.46545476797|5.46545476797|5.46545476797|5.4006936272291|5.3856842671827|5.3856842671827|5.3856842671827|5.3856842671827|5.3856842671827|5.3856842671827|5.3856842671827|5.3191477098946|5.267810931789|5.1135001157852|5.1135001157852|5.1135001157852|5.0880439254015|5.0640923984221|5.0640923984221|5.0640923984221|5.0640923984221|5.0640923984221|5.0640923984221|5.0149072402999|5.0149072402999|4.9810802555304|4.9810802555304|4.9810802555304|4.9810802555304|4.9810802555304|4.9810802555304|4.9810802555304|4.9810802555304|4.9810802555304||4.8607479702078|4.8607479702078|4.8178772275804|4.8078810445864|-5.3517372409935|-5.3517372409935|-5.3517372409935|||-5.3517372409935|-5.3517372409935|-5.3517372409935|-5.3517372409935|-5.3586064224371|-5.3607659737282|-5.3607659737282|-5.3607659737282|-5.3607659737282|-5.4574818522856|-5.632314329668|-5.632314329668|-5.6436270790876|-5.6436270790876|-5.8619285510184|-6.0218919980009|-6.0218919980009|-6.0218919980009|-6.0218919980009|-6.0218919980009|-6.0218919980009|-6.0218919980009|-6.0218919980009|-6.0218919980009|-6.0218919980009|-6.0218919980009|-6.0218919980009|-6.2152620672605|-6.3810113364787|-6.3810113364787|-6.3810113364787
10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP|7187.1120356553|7064.0133729503||||7023.781941914|7023.781941914|6831.4243799044|6690.8891576099|6690.8891576099|6690.8891576099|6690.8891576099|6690.8891576099|6690.8891576099|6690.8891576099|6690.8891576099|6690.8891576099|6690.8891576099|6675.4323973444|-7179.8059624172|-7179.8059624172|-7179.8059624172|-7179.8059624172|-7179.8059624172|-7179.8059624172|-7179.8059624172|-7179.8059624172|-7179.8059624172|-7179.8059624172|-7179.8059624172|-7304.7844026857|-7317.2449362684|-7317.2449362684|-7317.2449362684|-7317.2449362684|6905.4883674336|||6905.4883674336|6905.4883674336|6905.4883674336||6905.4883674336|6905.4883674336|6905.4883674336|6905.4883674336|6905.4883674336|6905.4883674336|6905.4883674336|6905.4883674336|6905.4883674336|6905.4883674336|6905.4883674336|6905.4883674336|6881.3969374947|6881.3969374947|6881.3969374947|6785.4410416607|6697.9519032849|-7127.0551702167|-7127.0551702167|-7127.0551702167|-7127.0551702167|-7127.0551702167|-7127.0551702167|-7127.0551702167|6694.5438624105|6694.5438624105|6694.5438624105|6694.5438624105|6694.5438624105|6694.5438624105|6624.3242820398|6624.3242820398|6624.3242820398|6624.3242820398|6624.3242820398|6624.3242820398|6624.3242820398|6624.3242820398|6624.3242820398|6624.3242820398|6624.3242820398|6624.3242820398|6624.3242820398|6624.3242820398|6624.3242820398|6624.3242820398|6624.3242820398|6624.3242820398|6624.3242820398|6624.3242820398|6573.2398543701|6573.2398543701|6364.1553937446|6351.2837708273||||-6709.5712529808||-6709.5712529808|-6709.5712529808|-6709.5712529808|-6709.5712529808|-6764.5236144232|6396.8674426264|6396.8674426264|6396.8674426264|6396.8674426264|6396.8674426264|6396.8674426264|6348.1860473627|-6589.0046997735|-6589.0046997735|-6589.0046997735|-6589.0046997735|-6589.0046997735|-6589.0046997735|-6589.0046997735|-6589.0046997735|-6589.0046997735|-6589.0046997735|-6589.0046997735|-6632.2274441928|-6645.2505815548|-6645.2505815548|-6645.2505815548|-6645.2505815548|-6645.2505815548|-6645.2505815548|-6645.2505815548|-6645.2505815548|-6663.1617855455|-6663.1617855455||-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6663.1617855455|-6697.4219574636|-6697.4219574636|-6713.2131068496|-6713.2131068496|-6713.2131068496|-6713.2131068496|-6713.2131068496|-6742.3678755773|-6742.3678755773|-6742.3678755773|-6742.3678755773|-6742.3678755773|-6763.7420839748|-6810.8258499089|-6810.8258499089|-6810.8258499089|-6810.8258499089||-6810.8258499089|-6810.8258499089||-6810.8258499089|-6810.8258499089|-6810.8258499089|-6810.8258499089|-6810.8258499089|-6820.3405554431|-6820.3405554431|-6860.9339504924|-6935.4821672138|-6991.0912969042|-7015.1014410046|6642.4022693012|6642.4022693012|6642.4022693012|6642.4022693012|6642.4022693012|6642.4022693012|6642.4022693012|6642.4022693012|||6642.4022693012||6642.4022693012|6642.4022693012|6642.4022693012|6642.4022693012|-6990.8735498807|-6990.8735498807|-6990.8735498807|-6990.8735498807|-6990.8735498807|-6990.8735498807|-6990.8735498807|-6990.8735498807|-6990.8735498807|-6990.8735498807|-6990.8735498807|-6990.8735498807|-7070.836772893|-7070.836772893|-7070.836772893|-7070.836772893|-7070.836772893|-7070.836772893|-7070.836772893|-7215.9297476589|-7273.2552751766|-7333.0614168628|-7340.0682409587|-7348.6354252957|-7348.6354252957|-7348.6354252957|-7348.6354252957|-7348.6354252957|-7348.6354252957|-7348.6354252957|-7348.6354252957|-7348.6354252957|-7348.6354252957|-7401.3400312293|-7401.3400312293|-7425.377812477
10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP|-7.6424921169699||||-7.6424921169699|-7.6424921169699|-7.7127690199151|-7.7525208927011|-7.89040579336|-7.89040579336|-7.89040579336|-8.0004509238967|-8.0281438185154|-8.0281438185154|-8.0281438185154|-8.0281438185154|-8.0281438185154|-8.0281438185154|-8.0281438185154|-8.0281438185154|-8.0281438185154|-8.0281438185154|-8.1812708988652|-8.2297456148449|-8.25749523145|-8.3676035140812|-8.3676035140812|-8.3676035140812|-8.3676035140812|-8.3676035140812|-8.3676035140812|-8.3676035140812|-8.3676035140812|-8.3676035140812|-8.3676035140812|-8.3676035140812||-8.3676035140812|-8.3676035140812|-8.4812262825237|||-8.6124736525467|-8.7344155022227|-8.7988889205541|-8.7988889205541|-8.7988889205541|-8.7988889205541|-8.7988889205541|-8.7988889205541|-8.7988889205541|-8.7988889205541|-8.7988889205541|-8.7988889205541|-8.7988889205541|-8.7988889205541|-8.7988889205541|-8.7988889205541|-8.9126545045205|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888||-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-8.9547042656888|-9.1946714773166|-9.2940791066475|-9.6528659326044|-9.7654102956834|-9.7654102956834||-9.7654102956834|-9.7654102956834|-9.7654102956834||-9.7654102956834|-9.8204559391938|-9.8505068958029|-10.180007477626|-10.213341841019|-10.24926878006|-10.519187037489|-10.712986222397|-10.98776217687|-11.243068973089|-11.258660753111|-11.258660753111|-11.258660753111|-11.258660753111|-11.258660753111|-11.258660753111|-11.258660753111|-11.258660753111|-11.258660753111|-11.258660753111|-11.388511560074|-11.411679954122|-11.413532966586|-11.427814795145|-12.058127166572|-12.216807791196|-12.760897208809|9.6519454936955|9.6519454936955|9.6519454936955|9.6519454936955|9.303272404138|8.814101777773|8.814101777773|8.7884467291622|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014||8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6542673535014|8.6167585643264|8.6167585643264|8.6167585643264|8.2497317826452|8.1352240641547|8.1352240641547|8.0519161842082|7.4371288773985|7.2279208498499|7.2093567668621|6.5609517427753|6.3148881555565|6.3148881555565|6.3148881555565|6.3148881555565|6.1530894812888|6.1530894812888|6.1530894812888|6.1530894812888|6.1530894812888|6.1530894812888|6.1530894812888|6.1530894812888|5.7212107509316|5.2424563931029|4.7738403530695|4.4687117704394|4.4388994814283|4.4388994814283|4.4388994814283|4.4388994814283|4.4388994814283|4.4388994814283|4.4388994814283|4.4388994814283||4.4388994814283||4.4388994814283|4.4388994814283|4.4388994814283|4.4388994814283|4.43172772153|4.43172772153|-5.2704827580998|||-5.2704827580998|-5.2704827580998|-5.2704827580998|-5.2704827580998|-5.2704827580998|-5.2704827580998|-5.2704827580998|-5.5110917923793|-5.6575603684864||4.4312117073129|4.4312117073129|4.4074872484982|4.4074872484982|4.4074872484982|4.4074872484982|4.4074872484982|4.4074872484982|4.4074872484982|4.4074872484982|4.4074872484982|4.2477635532816|4.2291818890527|4.1366754563132|4.1366754563132|4.1366754563132|4.1366754563132|4.1366754563132|4.1366754563132|4.1366754563132|4.1366754563132
10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP|-1.8798994602532|-1.8798994602532|||-1.8798994602532|-1.8909993703466|-1.9377770749839|-1.9711791124358|-1.9711791124358|-1.9711791124358|-1.9711791124358|1.710635073663|1.710635073663|1.710635073663||1.710635073663|1.710635073663|1.710635073663|1.710635073663|1.710635073663|1.710635073663|1.710635073663|1.710635073663|1.710635073663|1.710635073663|1.710635073663|1.6851501218491|1.6679445496327|1.6350802939421|1.6350802939421|1.6350802939421|1.6350802939421|1.6350802939421|-1.7691010674323|-1.7691010674323|-1.7691010674323||-1.7867789622242|-1.7950033443467|-1.7950033443467|-1.7950033443467||-1.7950033443467|-1.7950033443467|-1.7950033443467|-1.7950033443467|-1.7950033443467|-1.7950033443467|-1.7950033443467|-1.8000039747236|-1.8000039747236|-1.8000039747236|-1.8000039747236|-1.8000039747236|-1.8216710477932|-1.8624122241983|-1.9110135877407|-1.917792958714|-1.920881046959|-1.9293122513518|-1.9764579979827|-1.9960644739921|-2.0117382559573|-2.0585980717115|-2.0639978850078|1.7673280618368|1.7673280618368|1.7673280618368|1.7673280618368|1.7673280618368|1.7673280618368|1.7673280618368|1.7673280618368|1.7673280618368|1.7673280618368|1.7673280618368|1.7673280618368|1.7673280618368|1.7673280618368|1.7673280618368|1.6648090373342|1.6188324455108|1.6188324455108|1.6188324455108|1.6188324455108|1.6188324455108|1.6188324455108|1.6188324455108|1.6188324455108||1.6188324455108|1.6188324455108|1.608665534693|1.608665534693|1.608665534693|1.608665534693|1.5236252334728|1.5236252334728|1.5236252334728|1.5236252334728|1.4873613215171|1.458734847515|1.3678517152568|1.3678517152568|1.3678517152568|1.3678517152568|1.3678517152568|1.3609463759815|1.3577182169927|1.2863535413227|1.2198372956869|1.2137080957224|1.164675631979|||1.0951951773728|-1.1961263200068|-1.1961263200068|-1.1961263200068|-1.1961263200068||-1.1961263200068|-1.1961263200068|-1.1961263200068||-1.1961263200068|-1.1961263200068|-1.1961263200068|-1.1961263200068|-1.1961263200068|-1.1961263200068|-1.206251464555|-1.2136127399839|-1.2379030306512|-1.2382753713845|-1.2382753713845|-1.2455737802723|-1.2455737802723|-1.2455737802723|-1.2455737802723|-1.2455737802723|-1.2750819627156|-1.2800003428451|-1.2800003428451|-1.2800003428451|-1.2800003428451|-1.2800003428451|-1.2800003428451|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1904558117186|1.1488398572908|-1.2616010465307|-1.2616010465307|-1.2616010465307||-1.2616010465307|-1.2616010465307|-1.2616010465307|-1.2616010465307|-1.3022480456673|-1.3022480456673|-1.3022480456673|-1.3022480456673|-1.3022480456673|-1.3119422825004|-1.3364089446052|-1.3364089446052|-1.3364089446052|-1.3364089446052|-1.3364089446052|-1.3406282124676|-1.3406282124676|-1.3523647517803||1.1494752509655|1.1494752509655|1.1494752509655|1.1494752509655|1.1494752509655|1.1494752509655|1.1494752509655|1.1494752509655|1.1494752509655|1.1494752509655|1.1494752509655|1.1494752509655|1.1494752509655|1.1221947717734||1.0485497766146|0.99862782859605|0.99862782859605|0.99862782859605|0.99862782859605|0.99862782859605||0.97458645926362|0.95231829336887|-1.1206700325507|-1.1206700325507|-1.1206700325507|-1.1206700325507|-1.1206700325507|-1.1206700325507|-1.1206700325507|-1.1206700325507|-1.1206700325507|-1.1206700325507|-1.1206700325507|-1.1206700325507|-1.1206700325507|-1.1206700325507|-1.1253642101958|-1.1253642101958|-1.2070713661197|-1.2211991524111|-1.2211991524111|||-1.2548370488477|-1.2548370488477|-1.2548370488477|-1.2548370488477|-1.2548370488477|-1.2548370488477|-1.2548370488477|-1.2548370488477||-1.2548370488477|-1.2548370488477|-1.2548370488477|-1.2548370488477|-1.2548370488477|-1.3420411290937|-1.3828235469718|-1.3829919333394
10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP|44303.283936207|42984.204373563||||42137.906634029|42137.906634029|41479.158620067|41479.158620067|41479.158620067|39357.59069968|39357.59069968|39357.59069968|36888.989666311|34446.099629235|34231.777365816|32374.197073129|32257.441192366|30130.49021374|28594.989126377|28573.848495933|28573.848495933|28573.848495933|28573.848495933|28573.848495933|28573.848495933|28573.848495933|28573.848495933|28573.848495933|28573.848495933|28573.848495933|28386.143112228|28386.143112228|28386.143112228|28386.143112228|26220.714569142|||-29564.256797534|-29564.256797534|-29564.256797534||-29564.256797534|-29564.256797534|-29564.256797534|-29564.256797534|-29564.256797534|-29626.95199726|-29849.391108066|27432.486506499|27432.486506499|27432.486506499|27432.486506499|27432.486506499|27432.486506499|27432.486506499|27432.486506499|27432.486506499|26849.985007221|-29750.369597286|-29750.369597286|-29750.369597286|-29750.369597286|-30220.209379365|-30220.209379365|-30511.34375485|-31734.826394278|-31838.695993642|-32862.439992936|-33088.506164118|-33088.506164118|-33497.38832119|-33497.38832119|-33497.38832119|-33497.38832119|-33497.38832119|29763.018614294|29763.018614294|29763.018614294|29763.018614294|29763.018614294|29763.018614294|29763.018614294|29763.018614294|29763.018614294|29763.018614294|29763.018614294|29763.018614294|29763.018614294|29763.018614294|29763.018614294|29763.018614294|29763.018614294|29763.018614294|29763.018614294|29763.018614294||||29763.018614294||29763.018614294|29763.018614294|29763.018614294|29763.018614294|29763.018614294|29763.018614294|29763.018614294|29763.018614294|29763.018614294|29322.798460327|28153.109400363|27594.270864645|27594.270864645|27260.300960717|-28854.274213326|-28854.274213326|-28854.274213326|-28854.274213326|-28854.274213326|-28854.274213326|-28854.274213326|-28854.274213326|-28854.274213326|-28854.274213326|-28854.274213326|-28854.274213326|-28854.274213326|-28854.274213326|-28854.274213326|-28854.274213326|-28946.415792584|-29176.573102871|-29456.256160162|-29456.256160162||-29456.256160162|-29456.256160162|-29456.256160162|-29456.256160162|-29456.256160162|-29456.256160162|-29456.256160162|-29456.256160162|-29456.256160162|-29656.951289069|-30593.834765632|-31114.414366151|-31114.414366151|-31114.414366151|-31114.414366151|-31438.165884138|-31438.165884138|-32136.850982375|-32229.834424861|-32440.227685014|-32440.227685014|-32634.540351869|-32634.540351869|-32685.600390966|-33064.938754279|-33064.938754279|-33313.820838087|-33440.356486764|-33558.729429737|-33913.717992181|-33913.717992181|-33913.717992181|-33913.717992181|-33913.717992181|-33913.717992181|-33913.717992181|-33913.717992181|-33913.717992181|-33913.717992181|-34765.563332454|-34765.563332454|-34765.563332454|-34765.563332454|-34765.563332454|-35230.48774889|-35230.48774889|-35230.48774889|-35230.48774889|-35230.48774889||-35230.48774889|-35230.48774889||-35230.48774889|-35449.413578556|-35449.413578556|-35449.413578556|-35449.413578556|-35790.325405624|-35790.325405624|-36400.361561805|-37353.179513116|-38161.866125685|-38410.406806316|-38682.024818688|-38682.024818688|-38682.024818688|-38682.024818688|-38682.024818688|-38682.024818688|-38682.024818688|-38682.024818688|||-38682.024818688||-39399.472020765|-39937.500563993|-39937.500563993|-39937.500563993|-39937.500563993|-39937.500563993|-39937.500563993|-39937.500563993|-39937.500563993|-39937.500563993|-40680.556182214|-41200.734940398|-41200.734940398|-41200.734940398|-41200.734940398|-41200.734940398|-41200.734940398|-41200.734940398|35413.312926218|35413.312926218|35413.312926218|35413.312926218|35413.312926218|35413.312926218|35413.312926218|35413.312926218|35413.312926218|35413.312926218|35003.681029131|34598.534476813|33517.326514584|33517.326514584|30833.140571759|-36778.375138303|-36778.375138303|-36778.375138303|-36778.375138303|-37121.759430004|-37121.759430004|-38126.693319621
10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP|-426745.36036738|-428105.3831696||||-428105.3831696|-439033.75907734|-442190.28786371|-446577.51588112|-446577.51588112|-448836.1287568|-479206.80972978|-538468.28361701|-538468.28361701|-544881.42624112|459942.68365294|459942.68365294|434269.64850326|426771.17099168|426771.17099168|416606.22318413|416606.22318413|416606.22318413|416606.22318413|416606.22318413|416606.22318413|416606.22318413|416606.22318413|416606.22318413|416606.22318413|416606.22318413|392451.35909348|-434491.07594339|-434491.07594339|-434491.07594339|-434491.07594339|||-434491.07594339|-434491.07594339|-434491.07594339||-434491.07594339|-434491.07594339|-434491.07594339|-434491.07594339|-434491.07594339|-442214.29128814|-442214.29128814|-454765.87920904|-463774.52566398|-463774.52566398|-463774.52566398|-475916.13962665|-485129.04402961|-501171.1600329|-506329.06670322|-510467.96201878|-510467.96201878|-510467.96201878|-510467.96201878|-510467.96201878|-510467.96201878|-514075.5133542|-543364.92766958|-543364.92766958|-543364.92766958|-543364.92766958|-543364.92766958|-543364.92766958|-543364.92766958|-543364.92766958|-543364.92766958|-567382.62675256|-567382.62675256|-575397.3630584|-583663.73673156|-592876.37414618|-605388.73502714|-605388.73502714|-605388.73502714|-605388.73502714|-605388.73502714|-614320.81669683|-619415.02164356|-619415.02164356|-619415.02164356|-619415.02164356|-619415.02164356|-619415.02164356|-619415.02164356|-619415.02164356|-619415.02164356|-619415.02164356|-619415.02164356|-619415.02164356||||-633683.35738173||-641368.69921917|-641368.69921917|-641368.69921917|-641368.69921917|-641368.69921917|-641368.69921917|-662520.77691019|-680800.86323354|-685500.95914838|-687445.51016486|-700661.67796096|608680.71968836|608680.71968836|608680.71968836|608680.71968836|608680.71968836|608680.71968836|608680.71968836|608680.71968836|608680.71968836|608680.71968836|608680.71968836|608680.71968836|608680.71968836|608680.71968836|608680.71968836|608680.71968836|608680.71968836|603256.35520929|596840.39467699|585973.1065528|585973.1065528|585973.1065528|585682.84759605||585682.84759605|585478.82419266|585478.82419266|575254.24910295|527393.61011439|526548.45568266|502007.0150119|502007.0150119|502007.0150119|502007.0150119|502007.0150119|502007.0150119|502007.0150119|502007.0150119|502007.0150119|502007.0150119|499341.99384186|499341.99384186|487559.66233451|487559.66233451|487559.66233451|485844.06926057|485805.37225112|485805.37225112|485805.37225112|485805.37225112|485805.37225112|451894.8580568|423355.39784089|-513068.47105599|-513068.47105599|-513068.47105599|-513068.47105599|-513068.47105599|-513068.47105599|-513068.47105599|-513068.47105599|-513068.47105599|-513068.47105599|-513068.47105599|-513068.47105599|-513068.47105599|-519187.19006221|-536374.37089225|-536374.37089225|462547.75025759|460830.83361955|455034.25957728|434584.03234194||434584.03234194|434584.03234194||412704.48037994|392560.53375549|387545.99966459|387545.99966459|387545.99966459|384769.75267233|384769.75267233|379101.54650905|379101.54650905|371668.38501006|352563.60695639|352563.60695639|352563.60695639|352563.60695639|352563.60695639|352563.60695639|352563.60695639|344146.92312262|344146.92312262|||344146.92312262||340968.80346958|338770.89274398|336467.65860442|331325.17622713|325916.86247459|320180.97466025|320180.97466025|320180.97466025|320180.97466025|317000.64724928|317000.64724928|317000.64724928|317000.64724928|306124.9356932|306124.9356932|306124.9356932|306124.9356932|306124.9356932|306124.9356932|306124.9356932|306124.9356932|294277.70632577|289118.45553978|289118.45553978|289118.45553978|289118.45553978|289118.45553978|289118.45553978|289118.45553978|289118.45553978|289118.45553978|289118.45553978|289118.45553978|286576.06171087|281084.51301207|279272.61306914|279272.61306914|279272.61306914|279272.61306914|279272.61306914
10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP|-0.10700001524975||||-0.10700001685807|-0.1070000186451|-0.10700002063068|-0.10700002283688|-0.10700002528822|-0.10700002801192|-0.10700003103826|-0.10700003440086|-0.10700003813709|-0.10700004228845|-0.10700004690107|-0.1070000520262|-0.10700005772079|-0.10700006404812|-0.10700007107848|-0.10700007889|-0.10700008756945|-0.1070000972133|-0.10700010792868|-0.10700011983466|-0.10700013306353|-0.10700014776227|-0.1070001640942|-0.1070001822408|-0.10700020240368|-0.10700022480688|-0.10700024969933|-0.1070002773576|-0.10700030808902|-0.10700034223503|-0.10700038017505|-0.10700042233063||-0.10700046917016|-0.10700052121408|-0.10700057904066|||-0.10700064329242|-0.10700071468326|-0.10700079400641|-0.10700088214325|-0.10700098007307|-0.10700108888398|-0.107001209785|-0.10700134411946|-0.10700149337997|-0.10700165922498|-0.10700184349722|-0.10700204824414|-0.10700227574073|-0.10700252851472|-0.1070028093747|-0.10700312144135|-0.10700346818207|-0.10700385344954|-0.1070042815245|-0.10700475716335|-0.10700528565096|-0.10700587285942|-0.10700652531326|-0.10700725026197|-0.10700805576054|-0.10700895075894|-0.10700994520162|-0.10701105013793|-0.10701227784493|-0.10701364196383|-0.10701515765149|-0.1070168417489|-0.10701871296824|-0.10702079210083|-0.10702310224816|-0.10702566907853|-0.10702852111227|-0.10703169003865|-0.10703521106796|-0.10703912332275||-0.10704347027252|-0.1070483002167|-0.10705366682135|-0.1070596297154|-0.10706625515324|-0.10707361675084|-0.10708179630372|-0.10709088469582|-0.10710098290926|-0.10711220314642|-0.10712467007659|-0.10713852222123|-0.10715391349304|-0.10717101490618|-0.10719001647632|-0.10721112933204|-0.10723458806062|-0.10726065331459|-0.10728961470789||-0.10732179403378|-0.10735754884033|-0.10739727640316|-0.10744141813964|-0.1074904645135|-0.10754496048446|-0.10760551156331|-0.1076727905398|-0.10774754495813|-0.10783060542294|-0.10792289482828|-0.10802543861199|-0.10813937614945|-0.10826597341329|-0.10840663703979|-0.10856292995811|-0.10873658875625|-0.10892954297641|-0.10914393655436|-0.10938215164097|-0.10964683507053|-0.10994092777005|-0.11026769743619|-0.110630774843|-0.1110341941839|-0.11148243789602|-0.11198048646504|-0.11253387376395|-0.11314874854051|-0.1138319427367|-0.11459104739912|-0.11543449702404|-0.11637166327395|-0.11741295910718|-0.11856995447744|-0.11985550488884|-0.12278389354938|-0.12387099429296|-0.12418999331778|-0.12521110469639|-0.12645815375152|-0.12645815375152|-0.12700389131171|-0.12700389131171|-0.13012825866924|-0.13012825866924|-0.13030918006418|0.1117157192141|0.1117157192141|0.1117157192141|0.1117157192141|0.1117157192141|0.1117157192141|0.1117157192141|0.1117157192141|0.1117157192141|0.1117157192141|0.1117157192141|0.1074063485265|-0.12670573632471|-0.12670573632471|-0.12670573632471|-0.12670573632471|-0.12670573632471|-0.12670573632471||-0.12670573632471|-0.12670573632471|-0.12670573632471|-0.12670573632471|-0.12670573632471|-0.12767303696994|-0.12830337301696|-0.13141472187108|-0.13141472187108|-0.13141472187108|-0.13141472187108|-0.13141472187108|-0.13141472187108|-0.13141472187108|-0.13141472187108|-0.13141472187108|-0.13141472187108|-0.13141472187108|-0.13141472187108|-0.13141472187108|-0.13141472187108|-0.13244737919967|-0.13244737919967|-0.13244737919967|-0.13244737919967|-0.13244737919967|-0.13244737919967|-0.13505264757187|-0.13722448106147|-0.13722448106147|-0.13722448106147|-0.13747235203244|-0.13747235203244|-0.13747235203244|-0.13747235203244|-0.13747235203244|-0.13747235203244|-0.14141372138105|-0.1422947161984|-0.1422947161984||-0.14491940767634||-0.14491940767634|-0.14660913335594|-0.14660913335594|-0.14660913335594|-0.14660913335594|-0.14660913335594|-0.14660913335594|||-0.14660913335594|-0.14660913335594|-0.15367681477702|-0.15746075475291|-0.15746075475291|-0.15746075475291|-0.15746075475291|-0.15746075475291|-0.16540083622023||-0.17794536755134|-0.18577263041391|-0.18602514414935|-0.18710363969589|-0.18710363969589|-0.18710363969589|-0.18710363969589|-0.1918929336842|-0.19688103330092|0.16274319628267|0.16274319628267|0.16274319628267|0.16274319628267|0.16177021838326|0.15959904084847|0.15959904084847|0.14955449314301|0.1426161079096|0.1407317172732|0.1407317172732|0.1407317172732
10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP|-21.797982096432|-22.512201706302|18.315494442414|18.315494442414|18.315494442414|18.315494442414|18.315494442414|18.315494442414|18.315494442414|17.872772005345|16.897736129303|16.897736129303|16.897736129303|16.897736129303|16.897736129303|16.897736129303|16.897736129303|16.897736129303|16.513596597799|16.161049749626|16.161049749626|16.161049749626|16.161049749626|16.161049749626|16.161049749626|16.161049749626|16.161049749626|16.161049749626|16.161049749626|16.050828106885|16.050828106885|16.050828106885|16.050828106885|16.050828106885|16.050828106885|15.99410845086||15.99410845086|15.754331743398|-18.067181823019|-18.067181823019|-18.067181823019|-18.067181823019|-18.067181823019|-18.067181823019|-18.398535142744|-18.732663360885|-18.732663360885|-18.732663360885|-18.732663360885|-18.732663360885|-18.732663360885|-18.732663360885|-18.732663360885|-18.732663360885|-18.732663360885|-18.732663360885|-18.732663360885|-18.732663360885|-18.732663360885|-18.732663360885|-18.732663360885|-19.150366650537|-19.150366650537|-19.150366650537|-19.150366650537|-19.150366650537|-19.150366650537|-19.150366650537|-19.150366650537|-19.150366650537|-19.553740671956|17.29852462523|17.29852462523|17.29852462523|17.194775089951|17.194775089951|17.194775089951|17.194775089951|16.949750354259|16.753611911633|16.540123901211||16.455338560312|16.455338560312|16.341104727663|16.341104727663|16.341104727663|16.341104727663|16.341104727663|16.341104727663|16.341104727663|16.183505932589|16.183505932589|16.183505932589|16.183505932589|16.183505932589|16.026218559551|16.026218559551|16.026218559551|16.026218559551|16.026218559551|16.026218559551|16.026218559551|16.026218559551|16.026218559551|16.026218559551|16.026218559551|16.026218559551|16.026218559551|15.581257245923|15.581257245923|15.550285760986|-17.673715519988|-17.673715519988|-17.673715519988|-18.200793769717|-18.634902107535|16.652836759099|16.652836759099|16.652836759099|16.652836759099|16.652836759099|16.652836759099|16.652836759099|16.551742681782|16.551742681782|16.551742681782|16.551742681782|16.295270426318|16.066568032689|16.066568032689|16.066568032689|16.066568032689|16.066568032689|16.066568032689|16.066568032689|16.066568032689|16.066568032689|16.066568032689|15.840631105047|15.64736779701|15.474775685343|15.474775685343|15.197529039419|15.120032321122|14.950035742816|14.610281907068|14.610281907068|14.610281907068|14.609201919753|14.422446687705|14.223329494626|14.223329494626|13.936476599542|13.802222599935|13.802222599935|13.802222599935||13.802222599935|13.802222599935|13.802222599935|13.802222599935|13.802222599935|13.802222599935|13.802222599935|13.802222599935|-15.01640535088|-15.01640535088|-15.01640535088|-15.01640535088|-15.01640535088|-15.01640535088|-15.01640535088|-15.01640535088|-15.191043901495|-15.191043901495|-15.191043901495|-15.191043901495|-15.191043901495|-15.191043901495|-15.581512780299|-15.581512780299|-15.581512780299|||-15.581512780299|-15.581512780299|-15.581512780299|-15.581512780299|-15.779458305693|-15.835319580679|-15.835319580679|-16.145910278564|-16.221618555272|-16.221618555272|-16.221618555272|-16.221618555272|-16.221618555272||-16.221618555272|-16.221618555272|-16.221618555272|-16.221618555272|-16.221618555272|-16.221618555272|-16.221618555272|-16.221618555272|-16.221618555272|-16.221618555272|-16.221618555272||-16.221618555272|-16.477909563079|-16.857677033758|-16.990959395126|-16.990959395126||-17.019955199245|-17.358154600642|-17.358154600642|-17.514060887785|-17.669267112146|-17.669267112146|-17.669267112146|-17.669267112146|-17.669267112146|-17.669267112146|-17.669267112146|-17.669267112146|-17.669267112146|-17.669267112146|-17.669267112146|||-17.669267112146|-17.669267112146|-17.669267112146|-17.669267112146|-17.669267112146|-17.865296873925|-18.237814451678|15.972318266001|15.972318266001|15.972318266001|15.972318266001|15.972318266001|15.972318266001|15.972318266001|15.972318266001|15.626464311907|15.31051534263
10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43305.879374141|43150.977082379|42978.863424866|42787.626027628|42575.140030698|42339.044478554|42076.716087282|41785.24009698|41461.377885533|41101.530983926|40701.701093251|40257.445659167|39852.164090309||39852.164090309|39852.164090309|39852.164090309|39852.164090309|39852.164090309|39852.164090309|39852.164090309|38789.18710354|38789.18710354|38789.18710354|38789.18710354|38789.18710354|38789.18710354|38789.18710354|38789.18710354|38789.18710354|38789.18710354|38789.18710354|38789.18710354|38789.18710354|38789.18710354|38780.477905605|38780.477905605|38225.531006228||37640.470378059|37640.470378059||37220.333800073|37220.333800073|36339.259777859|36303.24230736|36303.24230736|36303.24230736|36303.24230736|36136.134852345|36136.134852345|36136.134852345|35209.594280383|34260.660311537|34192.400346152|33698.34103762|33698.34103762|33698.34103762|33698.34103762|33698.34103762|33698.34103762|||33698.34103762||33698.34103762|33698.34103762|33698.34103762|33698.34103762|33698.34103762|33698.34103762|33698.34103762|32884.267819577|32840.762740219|32840.762740219|31606.403044688|-34652.99161566|-34652.99161566|-34652.99161566|-34652.99161566|-34652.99161566|31383.532707244|31383.532707244|31383.532707244|31383.532707244|31383.532707244|31383.532707244|31383.532707244|31383.532707244|31383.532707244|31383.532707244|31383.532707244|31383.532707244|31274.423095363|31274.423095363|31202.136772625|30749.596414028|30580.107126698|30417.307545906|30417.307545906|30417.307545906|30417.307545906|30417.307545906|30417.307545906|30417.307545906
10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP|20191.688081725|20191.688081725||||20191.688081725|20191.688081725|20191.688081725|20191.688081725|20191.688081725|20191.688081725|20191.688081725|20191.688081725|20191.688081725|19449.097868583|19307.836874794|19307.836874794|18147.596527549|16643.996141721|13568.329046357|-17652.433276102|-17652.433276102|-17689.37030678|-17801.097814513|-17801.097814513|-17801.097814513|-17924.380017918|-17924.380017918|-18538.755575464|-18983.061750516|-19255.62416724|-19904.026852489|-20341.676066514|-20341.676066514|-20341.676066514|-20432.869111269|||16793.583562685|16793.583562685|16793.583562685||16793.583562685|16793.583562685|16793.583562685|16793.583562685|16793.583562685|16793.583562685|16793.583562685|16793.583562685|16793.583562685|16793.583562685|16793.583562685|16793.583562685|16793.583562685|16793.583562685|16793.583562685|16521.759514095|16245.288348994|15991.987054438|15152.76339382|14540.848215356|14111.365497864|14111.365497864|14111.365497864|14111.365497864|14111.365497864|14111.365497864|14111.365497864|14111.365497864|14111.365497864|14111.365497864|14111.365497864|14111.365497864|14111.365497864|14111.365497864|14111.365497864|14111.365497864|14111.365497864|14111.365497864|14111.365497864|14111.365497864|14111.365497864|13268.183886515|12905.756380323|12905.756380323|12905.756380323|12905.756380323|12905.756380323|12905.756380323|12847.507089248|12719.924343775|12719.924343775|12719.924343775|12719.924343775|12719.924343775||||12719.924343775||12719.924343775|12719.924343775|12719.924343775|12719.924343775|12719.924343775|12719.924343775|12719.924343775|12087.693715305|11822.456746646|11822.456746646|11822.456746646|11822.456746646|11822.456746646|11822.456746646|11822.456746646|10655.14642887|10655.14642887|10655.14642887|10607.384920967|9868.7610232967|-11200.32582449|-11200.32582449|-11200.32582449|-11200.32582449|-11200.32582449|-11200.32582449|-11200.32582449|-11200.32582449|-11200.32582449|-11224.365585456|-11224.365585456|-11224.365585456|-11224.365585456|-11224.365585456||-11224.365585456|-11224.365585456|-11395.406206062|-11579.895784513|-11600.995316126|-11708.160823237|-11708.160823237|-11708.160823237|-11708.160823237|-12042.956470263|-12269.951633626|-12438.279592918|-12612.320485084|-12612.320485084|-12706.359184887|-12706.359184887|-12706.359184887|-12706.359184887|-12706.359184887|-12858.986917453|-12858.986917453|-12858.986917453|-12858.986917453|-12858.986917453|-12997.79412545|-12997.79412545|-12997.79412545|-13454.7712505|-13683.634722777|11162.523712887|11162.523712887|11162.523712887|11162.523712887|11162.523712887|10771.137458763|10203.700217782|10203.700217782|10203.700217782|9806.3335753138|9724.815083682|9466.4612040912|9454.705190236|9454.705190236|9445.686132011|9445.686132011|9445.686132011|9396.8734800122|8892.6372000135|8672.9302222373||8576.0335802636|8532.4054598952||8532.4054598952|8532.4054598952|8211.0060665503|8113.8956295003|8021.4923899979|8021.4923899979|8021.4923899979|8021.4923899979|8021.4923899979|8021.4923899979|8021.4923899979|8021.4923899979|8021.4923899979|8021.4923899979|8021.4923899979|8021.4923899979|8021.4923899979|8021.4923899979|8021.4923899979|||8021.4923899979||8021.4923899979|7774.4359888865|-9125.1118650639|-9125.1118650639|-9125.1118650639|-9125.1118650639|-9125.1118650639|-9125.1118650639|-9125.1118650639|-9125.1118650639|-9125.1118650639|-9125.1118650639|-9125.1118650639|-9125.1118650639|-9125.1118650639|-9125.1118650639|-9437.9020722932|-9518.7800803257|8180.5900611206|8180.5900611206|8180.5900611206|8180.5900611206|8180.5900611206|8180.5900611206|8180.5900611206|8180.5900611206|-9522.5213617156|-9522.5213617156|-9522.5213617156|-9522.5213617156|-9522.5213617156|-9522.5213617156|-9522.5213617156|-9522.5213617156|-9522.5213617156|-9619.2239033526|-9619.2239033526|-9715.8043370584|-9811.4492633982|-10137.721403776
10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP|59291.650381194|59291.650381194||||59291.650381194|59291.650381194|59291.650381194|59291.650381194|59291.650381194|59291.650381194|59291.650381194|59291.650381194|59291.650381194|59291.650381194|59291.650381194|59291.650381194|53074.055979104|-56376.603364826|-56376.603364826|-56376.603364826|-56376.603364826|-56376.603364826|47347.925956963|47347.925956963|47347.925956963|47347.925956963|47347.925956963|47347.925956963|47347.925956963|47347.925956963|47347.925956963|47347.925956963|45786.584396626|45057.315996251|40755.351106945|||38730.945674383|38687.161860426|37219.068733807||-42433.672230979|-42433.672230979|-42433.672230979|-42433.672230979|-42433.672230979|-42433.672230979|-42433.672230979|-42576.302478865|-44098.669420962|-45220.743801068|-45297.523211196|-45297.523211196|-45797.24801244|-46035.831124933|-47445.367916592|-48125.240689822|-48125.240689822|-48125.240689822|-48125.240689822|-48608.600766469|-49067.889740521|-49074.246593236|-49074.246593236|-49965.829548039|-50881.341289624|-50881.341289624|-50881.341289624|-50881.341289624|-50881.341289624|-50881.341289624|-50881.341289624|-50881.341289624|-50881.341289624|-50881.341289624|-51007.828752623|-51007.828752623|-51633.121916818|-51633.121916818|42918.272746215|42918.272746215|42918.272746215|42918.272746215|42918.272746215|42918.272746215|42918.272746215|42918.272746215|42918.272746215|42918.272746215|41788.277007637|41788.277007637|41788.277007637|41788.277007637|41788.277007637|41788.277007637||||40364.752230707||39560.835811897|38682.557898446|38682.557898446|38682.557898446|38682.557898446|38682.557898446|38682.557898446|38682.557898446|38452.842109384|37308.713454871|36826.34828319|36137.609203544|35833.454670605|34928.838522894|31148.709469883|29390.232744314|28608.591938127|26875.998584774|26875.998584774|26875.998584774|26875.998584774|26875.998584774|26875.998584774|26875.998584774|26875.998584774|26682.405660215|26682.405660215|26277.672955795|25769.636617549|25757.884713024|25757.884713024|25013.129275338|25013.129275338|23791.870030076||23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23791.870030076|23481.444112958|23481.444112958|23481.444112958|23481.444112958|23481.444112958|23481.444112958|23481.444112958|23481.444112958|22732.160125509|22563.749896521|22563.749896521|22563.749896521|22563.749896521|22563.749896521|22563.749896521|22563.749896521|22563.749896521|22563.749896521|21879.16655169|21799.073946323|21790.637718136|21462.603179885|21462.603179885|21462.603179885|21375.930287908|21375.930287908|21375.930287908||20862.144764342|20783.062436126||20783.062436126|20783.062436126|20783.062436126|20561.73604014|20539.67281114|20539.67281114|20539.67281114|20539.67281114|20539.67281114|20539.67281114|20539.67281114|20539.67281114|20539.67281114|20539.67281114|19952.4142346|19445.253646354|19445.253646354|19445.253646354|19445.253646354|||19445.253646354||19445.253646354|19445.253646354|19445.253646354|19445.253646354|18814.170718171|18279.634131301|-21264.456617938|-21264.456617938|-21264.456617938|-21264.456617938|-21264.456617938|-21264.456617938|-21264.456617938|-21264.456617938|-21264.456617938|-21264.456617938|-22066.1810098|-22066.1810098|-23730.201122|20585.434591678|20585.434591678|20585.434591678|20585.434591678|20585.434591678|20585.434591678|20585.434591678|20585.434591678|20585.434591678|20585.434591678|20585.434591678|20585.434591678|20585.434591678|20585.434591678|19994.373172843|19994.373172843|19994.373172843|19994.373172843|19994.373172843|19994.373172843|19994.373172843
10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585||-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585||-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585||-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-477.74387989585|-481.57930184012|-487.7742263013|-498.48803193634|-507.30614659594|-514.95961038058|-523.44122019283|-525.19256491121|-525.19256491121|-528.08325452225|-528.08325452225|-528.08325452225||-528.08325452225|-528.08325452225|-528.08325452225|-528.08325452225|-528.08325452225|-528.08325452225|-528.08325452225|-529.01749281769|-537.43611669413||-540.09458704191|-540.09458704191|-546.25786940475|-552.24485150332|-552.88873270877|-556.68134298971|-556.68134298971|-556.68134298971|-556.68134298971|-556.68134298971|-556.68134298971|-556.68134298971|-556.68134298971||-556.68134298971|-556.68134298971|-571.78205692162|-591.58283797227|513.63046491608|513.63046491608|513.63046491608|513.63046491608|513.63046491608|513.37271709425|510.85857454917|501.08453948389|490.70225659885|475.9024978377|453.31110633496|-498.40604250367|-498.40604250367|-502.77893747153|-503.71076576608|-503.71076576608|-503.71076576608|-503.71076576608|-503.71076576608|-503.71076576608|-503.71076576608||-503.71076576608|-503.71076576608|-503.71076576608|-503.71076576608|-503.71076576608|-503.71076576608|-503.71076576608||-503.71076576608|-503.71076576608|-503.71076576608|-503.71076576608|-503.71076576608|-503.71076576608|-503.71076576608|-503.71076576608|-503.71076576608|-503.71076576608|-503.71076576608|-503.71076576608|-503.71076576608|-503.71076576608|-505.84807239525|-516.08118815944|-522.61520974421|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|484.56566604991|481.23129425467|461.25700717967|452.58289317607|452.58289317607|452.58289317607|452.58289317607|452.58289317607|452.58289317607|452.58289317607|444.16432846386|438.53775627621|438.53775627621|432.59696624895|432.59696624895|432.59696624895|432.59696624895|430.58831414272|425.82350866355|425.82350866355|417.29556721623|411.69508350088|-464.65251627097|-464.65251627097|-464.65251627097|-464.65251627097|-470.05510386891|-470.05510386891|-470.05510386891||-479.04176817411|424.65848693279|424.65848693279|424.65848693279|424.65848693279|424.65848693279|424.65848693279|424.65848693279||424.65848693279|424.65848693279|424.65848693279||424.65848693279||424.65848693279|424.65848693279|424.65848693279|424.65848693279|424.65848693279|424.65848693279|424.65848693279||424.65848693279|419.81200326322|419.81200326322|419.81200326322|419.81200326322|414.69668995935|402.15186688191|400.34652791296|397.62352252845|397.62352252845||397.62352252845|397.62352252845|397.62352252845|397.62352252845|395.29002672703|394.59447380207
10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP|3.1258443967005|3.1258443967005|3.1258443967005|3.1258443967005|3.0720492883413|3.0590557917409|3.0590557917409|3.0590557917409|3.0590557917409|3.0590557917409|3.0590557917409|3.0590557917409|3.0590557917409|3.0590557917409|3.0590557917409|3.0590557917409|3.024822094859|3.024822094859|2.9381356667825|2.883483974067|-3.195090647723|-3.195090647723|-3.195090647723|-3.195090647723|-3.195090647723|-3.195090647723|-3.195090647723|-3.195090647723|-3.2367673672854|-3.2491859768959|-3.2735399775077|-3.3055999734191|-3.3193146056332|-3.3193146056332|-3.3193146056332|-3.3193146056332||-3.3193146056332|-3.3193146056332|-3.3193146056332|-3.3193146056332|-3.3193146056332|-3.3193146056332|-3.3193146056332|-3.3570163455714|-3.3805736399479|-3.3978595310657|-3.4303993973697|-3.4509993828629|-3.4674071437036|-3.4674071437036|-3.4674071437036|-3.4674071437036|-3.4674071437036|-3.4674071437036|-3.4674071437036|-3.4782301723864|-3.5007631963721|-3.5007631963721|-3.5007631963721|-3.5007631963721|-3.5352924340556|-3.5419916172369|-3.6033239916015|-3.6538458898395|-3.6538458898395|-3.6538458898395|-3.6538458898395|-3.6538458898395|-3.6538458898395|-3.6538458898395|-3.6837177226642|3.2698967947797|3.2698967947797|3.2698967947797|3.2698967947797|3.2698967947797|3.2698967947797|3.2698967947797|3.2698967947797|3.2698967947797|3.2698967947797||3.2698967947797|3.2698967947797|3.2698967947797|3.0991130129567|-3.5997283170739|-3.5997283170739|-3.5997283170739|-3.5997283170739|-3.6570690684575|-3.6570690684575|-3.6570690684575|-3.7184100606991|-3.7899001681091|-3.8138889985911|-3.8138889985911|-3.8348766121193|-3.9504184361877|-3.988798273557|-4.060887072874|-4.1043188951555|-4.2525764993101|-4.3064813403417|-4.3064813403417|-4.3064813403417|-4.3064813403417|-4.3064813403417|-4.3064813403417|-4.3064813403417|-4.3064813403417|-4.3064813403417|-4.3064813403417|-4.3064813403417|-4.3064813403417|-4.4694237872549|-4.5304708000232|-4.5316342111218|-4.592371277874|-4.860968065334|-4.9555201001439|-5.0494667631027|-5.0782963017222|-5.0831070453587|-5.1195820554751|4.4010882592625|4.4010882592625|4.4010882592625|4.4010882592625|4.4010882592625|4.4010882592625|4.4010882592625|4.4010882592625|4.4010882592625|4.2478758468039|4.0704175249082|3.9404642069055|3.8864372762281|3.8864372762281|3.7004859483063|3.6653599049456|3.6653599049456|3.6653599049456|3.6653599049456|3.5831778342865|3.5429753126195|3.5102780529367|3.5102780529367|3.437531280132|3.3722569540826|3.290841097709|3.2287122221748|3.186346991411|3.1682400912621|3.1682400912621|3.1682400912621|3.0743705189495||3.0743705189495|3.0593007048268|3.0103700670373|3.0103700670373|3.0103700670373|3.0103700670373|3.0103700670373|3.0103700670373|3.0088520222695|3.0088520222695|2.858724414617|-3.1042951424639|-3.1042951424639|-3.1042951424639|-3.1042951424639|-3.1042951424639|-3.1531057313328|-3.1690062499979|-3.1944514355106|-3.2130129943227|-3.2130129943227|-3.2130129943227|-3.2675195886191|-3.2675195886191|-3.2675195886191|||-3.2675195886191|-3.2675195886191|-3.2675195886191|-3.2675195886191|-3.2675195886191|-3.2675195886191|-3.2700217910935|-3.2972929956314|-3.2972929956314|-3.2972929956314|-3.2972929956314|-3.2972929956314|-3.2972929956314||-3.2972929956314|-3.2972929956314|-3.2972929956314|-3.2972929956314|-3.2972929956314|-3.2972929956314|-3.2972929956314|-3.2972929956314|-3.3181033401354|-3.370114806478|-3.4151276782539||-3.4418084572186|-3.4820093126683|-3.4863739273174|-3.4863739273174|-3.4863739273174||-3.4863739273174|-3.4889385310016|-3.4889385310016|-3.4889385310016|-3.4889385310016|-3.4889385310016|-3.4889385310016|-3.4889385310016|-3.4889385310016|-3.4889385310016|-3.4889385310016|-3.4889385310016|-3.5199465168528|-3.5199465168528|-3.5199465168528|||-3.5199465168528|-3.5199465168528|-3.5199465168528|-3.5199465168528|-3.5199465168528|-3.6138293360132|-3.7514771194875|-3.8183078072269|3.4690026297737|3.4690026297737|3.4461140251346|3.4117933617904|3.3623228315238|3.3623228315238|3.3623228315238|3.3542476499217|3.2569419768273
10694|101633|/equities/wijaya-karya|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10695|37759|/equities/ciech|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP|103.03558407481|103.03558407481|103.03558407481|103.03558407481|103.03558407481|103.03558407481|102.57015793704|102.57015793704|102.57015793704|102.57015793704|102.57015793704|102.57015793704|102.57015793704|98.933503393587|96.069416138284|96.069416138284|96.069416138284|95.021573486982|92.946196917095|92.33141898937|92.33141898937|91.51268640963|91.191284067441|91.191284067441|90.923646166379|89.570717284475|88.645241681507|88.475266500503|87.683626647559|87.562365315321|87.208182054787|87.208182054787|87.208182054787|86.128539515898|84.89281998891|84.021709605092||84.021709605092|84.021709605092|84.021709605092|84.021709605092|84.021709605092|84.021709605092|84.021709605092|84.021709605092|84.021709605092|84.021709605092|84.021709605092|82.0963441752|81.770941193744|79.701044329719|78.670048123222|78.670048123222|78.670048123222|78.670048123222|76.195709892579|76.195709892579|76.195709892579|76.195709892579|74.710288325748|74.710288325748|74.710288325748|74.710288325748|74.710288325748|74.710288325748|74.710288325748|74.710288325748|74.710288325748|74.710288325748|74.710288325748|74.710288325748|74.710288325748|74.710288325748|74.710288325748|74.710288325748|74.710288325748|74.710288325748|74.710288325748|74.710288325748|74.710288325748|74.710288325748|74.269763195737||73.408067080957|72.886744337592|72.863050705099|72.828634636178|72.828634636178|72.828634636178|72.828634636178|72.828634636178|72.828634636178|72.828634636178|72.828634636178|72.828634636178|72.828634636178|72.828634636178|72.828634636178|72.828634636178|72.828634636178|72.828634636178|72.615150019609|71.76681285399|71.76681285399|71.76681285399|71.76681285399|71.76681285399|69.756560473013|69.756560473013|69.426729789893|67.820310448968|67.820310448968|67.820310448968|66.792011525194|-75.689322724133|-75.689322724133|-75.689322724133|-75.689322724133|-75.689322724133|-75.689322724133|-77.318689626885|-78.570767184576|70.608213042785|70.608213042785|70.608213042785|70.608213042785|70.575791676364|70.003655044592|68.942949286608|67.539388435315|66.307269164602|66.307269164602|65.666415184383|65.465455975405|65.247731913319|63.030812728395|62.803683267688|61.848533827569|61.747228448432|61.747228448432|61.747228448432|61.747228448432|61.747228448432|61.747228448432|61.446216796454|61.446216796454|61.446216796454|61.446216796454|61.446216796454|61.446216796454|61.446216796454|61.446216796454|61.081906025737|60.22434350421|59.682602791542|59.16677994701|58.451980007718|57.831147262872||57.831147262872|57.134608239399|56.871788628087|56.703476960823|56.703476960823|56.703476960823|56.703476960823|56.703476960823|54.517752814476|53.033614662161|51.60337702359|-57.497013062394|-57.497013062394|-57.497013062394|-57.497013062394|-57.497013062394|-57.497013062394|-57.497013062394|-57.497013062394|-57.497013062394|-57.497013062394|-57.497013062394|-57.497013062394|-57.497013062394|-57.497013062394|||-57.497013062394|-57.497013062394|-57.497013062394|-57.497013062394|-57.546005871752|-57.546005871752|-58.176118059136|-59.245687029072|-59.781218229624|-59.781218229624|-59.781218229624|-59.781218229624|-59.781218229624||-59.781218229624|-59.781218229624|-59.781218229624|-59.781218229624|-59.781218229624|-59.781218229624|-59.781218229624|-60.379111007184|-60.379111007184|-60.379111007184|-60.379111007184||-61.424012187819|55.335620965436|55.335620965436|55.335620965436|55.335620965436||55.335620965436|55.335620965436|55.335620965436|55.335620965436|55.335620965436|55.335620965436|55.335620965436|55.335620965436|-63.539986040853|-63.539986040853|-63.539986040853|-63.539986040853|-63.539986040853|-63.539986040853|-63.539986040853|||-63.539986040853|-63.539986040853|-63.539986040853|-63.539986040853|-63.539986040853|-64.580542885222|-66.945046251525|-69.358385529241|61.744897271722|61.744897271722|61.372106977667|60.302339814731|59.045744356481|59.045744356481|59.045744356481|59.045744356481|58.68693588505
10697|101631|/equities/waskita-karya|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP|3719.6817664963|3719.6817664963|3719.6817664963|3719.6817664963|3719.6817664963|3719.6817664963|3719.6817664963|3719.6817664963|3682.2520116018|3619.0298772572|-4013.0648044986|-4013.0648044986|-4013.0648044986|-4013.0648044986|-4013.0648044986|-4013.0648044986|-4013.0648044986|-4013.0648044986|-4013.0648044986||-4013.0648044986|-4013.0648044986|-4013.0648044986|-4013.0648044986|-4013.0648044986|-4013.0648044986||-4013.0648044986|-4013.0648044986|-4013.0648044986|-4013.0648044986|-4013.0648044986|-4013.0648044986|-4013.0648044986|-4013.0648044986|-4013.0648044986|-4013.0648044986|-4013.0648044986|-4013.0648044986|-4013.0648044986|-4013.0648044986||-4013.0648044986|-4013.0648044986|-4013.0648044986|-4013.0648044986|-4013.0648044986|-4062.9221569082|-4072.7500434349|-4072.7500434349|-4072.7500434349|-4091.7444058999|-4116.0196522853|-4116.0196522853|-4175.8055706348|-4175.8055706348|-4175.8055706348|-4175.8055706348|-4175.8055706348|-4175.8055706348|-4175.8055706348|-4203.25061505|-4211.032160025|-4211.032160025|-4229.8968444723|3864.3014430093|3864.3014430093|3864.3014430093|3864.3014430093|3864.3014430093|3864.3014430093|3864.3014430093|3864.3014430093|3864.3014430093|3864.3014430093|3864.3014430093|3864.3014430093||3864.3014430093|3864.3014430093|3864.3014430093|3864.3014430093|3864.3014430093|3864.3014430093|3864.3014430093|3864.3014430093|3864.3014430093||3778.8627144547|3558.9863900842|3409.9237613349|3338.9764882888|3298.2139757048|3298.2139757048|3298.2139757048|3290.8543686217|3252.1255481899|3252.1255481899|3252.1255481899|3252.1255481899|3252.1255481899||3252.1255481899|3252.1255481899|3252.1255481899|3252.1255481899|3252.1255481899|3252.1255481899|3252.1255481899|3185.3768139883|3185.3768139883|3185.3768139883|3185.3768139883|3111.5853488759|-3405.0417641341|-3405.0417641341|-3405.0417641341|-3405.0417641341|-3405.0417641341|-3405.0417641341|-3405.0417641341|-3405.0417641341|-3405.0417641341|-3405.0417641341|-3405.0417641341|-3405.0417641341|-3405.0417641341||-3416.2611370921|-3416.2611370921|-3416.2611370921|-3416.2611370921|-3416.2611370921|-3416.2611370921|-3416.2611370921||-3416.2611370921|-3417.1637859668|-3417.1637859668|-3437.5041957791|-3495.1101849802|-3525.5336012584|-3558.204028525|-3567.7931965659|-3567.7931965659|-3648.592538285|-3694.2675027111|-3694.2675027111|-3694.2675027111|-3714.1304636243|-3761.6005802423|-3827.9229401781|-3892.9865350937|-3973.7127679426|3560.3784666104|3560.3784666104|3560.3784666104|3560.3784666104|3560.3784666104|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3496.4234049087|3492.019723663|3492.019723663|3492.019723663|3492.019723663|3492.019723663|3492.019723663|3492.019723663|3492.019723663|3492.019723663|3492.019723663|3492.019723663|3492.019723663|3492.019723663|3492.019723663|3492.019723663|3447.2330165906|3447.2330165906|3440.1172887596|3440.1172887596|3391.3081230358|3345.144491149|3345.144491149|3269.777823214|3269.777823214|3166.0975921996|3130.1639913328|3094.2265919323|3006.3407309448||2845.2563433024|2799.7236008481|2785.1703205958|2785.1703205958|2785.1703205958|2732.3115595595|2720.7349305436|2719.8998956995||2707.6887947008|2647.4264873846|2632.4521192671||2632.4521192671||2632.4521192671|2632.4521192671|2632.4521192671|2632.4521192671|2632.4521192671|2632.4521192671|2604.157960554||2604.157960554|2604.157960554|2604.157960554|2573.9531809975|2553.8202255224|2501.055416528|2501.055416528|2417.7698394365|2373.3943582714|-2727.8023507926||-2727.8023507926|-2727.8023507926|-2727.8023507926|-2727.8023507926|-2727.8023507926|-2727.8023507926
10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP|-0.82309789655822||||-0.82455322475585|-0.82617025608655|-0.82672847783948|-0.82672847783948|-0.82672847783948|-0.82672847783948|-0.82672847783948|-0.82672847783948|-0.82672847783948|-0.82672847783948|-0.82672847783948|-0.82672847783948|-0.82672847783948|-0.82672847783948|-0.82672847783948|-0.82672847783948|-0.82672847783948|-0.82672847783948|-0.82672847783948|-0.83636497431756|-0.83761098382219|-0.83761098382219|-0.83761098382219|-0.83761098382219|-0.83761098382219|-0.83761098382219|-0.83761098382219|-0.83761098382219|-0.83761098382219|-0.83761098382219|-0.83761098382219|-0.83761098382219||-0.83761098382219|-0.83761098382219|-0.8440122074258|||-0.85723578337956|-0.86359532016437|-0.86776453583548|-0.86776453583548|-0.86776453583548|-0.86972627580221|-0.86972627580221|-0.86972627580221|-0.86972627580221|-0.86972627580221|-0.86972627580221|-0.86972627580221|-0.86972627580221|-0.86972627580221|-0.86972627580221|-0.88025142020711|-0.8880571697236|-0.90284127704313|-0.91770525138087|-0.91770525138087|-0.92245029918029|-0.92388925166869|-0.92388925166869|-0.92432138557725|-0.95313490028175|-0.95473442579238|-0.95473442579238|-0.9691493401365|-0.98016594620066|-1.0107399520114|0.91029992404975|0.91029992404975|0.91029992404975|0.91029992404975|0.91029992404975|0.91029992404975|0.91029992404975|0.91029992404975|0.91029992404975|0.91029992404975||0.91029992404975|0.91029992404975|0.91029992404975|0.91029992404975|0.91029992404975|0.91029992404975|0.91029992404975|0.91029992404975|0.91029992404975|0.91029992404975|0.91029992404975|0.91029992404975|0.91029992404975|0.91029992404975|0.91029992404975|0.91029992404975|0.91029992404975|0.91029992404975|0.91029992404975||0.91029992404975|0.88596766653541|0.88596766653541|0.88596766653541|0.88596766653541|0.85829739176437|0.82295763951889|0.82295763951889|0.82295763951889|0.82295763951889|0.82295763951889|0.78106403530032|0.77729338937766|0.76918935473769|0.76918935473769|0.76521039335826|0.75578932992727|0.75421036208239|0.75245595336586|0.74050661988424|0.73780537145076|0.73780537145076|0.73780537145076|0.73780537145076|0.73780537145076|0.73780537145076|0.73033930081722|0.72261860773927|0.72261860773927|0.72261860773927|0.72261860773927|0.72261860773927|0.72261860773927|0.72261860773927|0.72188801365303|0.72188801365303|0.72188801365303|0.72188801365303|0.72188801365303|0.72188801365303|0.72188801365303|0.72188801365303|0.72188801365303|0.72188801365303|0.72188801365303|0.72188801365303|0.72188801365303|0.72188801365303|0.72188801365303|0.72188801365303|0.71233087504851|0.71233087504851|0.7059371573707|0.7059371573707|0.7059371573707|0.7059371573707|0.7059371573707|0.7059371573707|0.6708483274067|0.6708483274067|0.65872038352099|0.62880023156456|0.62880023156456|0.62880023156456|0.62026326961393||0.62026326961393|0.62026326961393|0.62026326961393|0.61437553643492|0.61437553643492|0.61437553643492|0.61437553643492|0.61437553643492|0.61437553643492|-0.70610570657006|-0.70610570657006|-0.70610570657006|-0.70610570657006|-0.70610570657006|-0.70610570657006|-0.70610570657006|-0.70805710028306|-0.70805710028306|-0.70805710028306|-0.70805710028306|-0.70805710028306|-0.72450788231575|-0.7372310085637|-0.74025666200923|-0.74402054364062|-0.74402054364062|-0.74496361091521|-0.74496361091521|-0.75384843763143|-0.75983158213596|-0.76425730037138|-0.77417476030902|-0.78566214195059|-0.78566214195059|-0.78566214195059|-0.78566214195059|-0.78566214195059|-0.78566214195059|-0.78566214195059|-0.78566214195059||-0.78566214195059||-0.78566214195059|-0.78566214195059|-0.78566214195059|-0.78566214195059|-0.78566214195059|-0.78566214195059|-0.78566214195059|||-0.78566214195059|-0.78566214195059|-0.81851348337384|-0.83834830982654|-0.83927588510478|-0.84083442356809|-0.84083442356809|-0.84592713213214|-0.87936347829246||-0.95151495720439|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192|0.80390509407192
10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP|100930.88773465|100930.88773465||||100930.88773465|100930.88773465|100930.88773465|100930.88773465|100930.88773465|100930.88773465|100930.88773465|100930.88773465|100930.88773465|100930.88773465|100930.88773465|98820.231771167|98820.231771167|90978.035301297|86747.817001441|85851.960618878|85851.960618878|85851.960618878|85851.960618878|85851.960618878|85851.960618878|85851.960618878|85851.960618878|85851.960618878|85851.960618878|85851.960618878|85851.960618878|85851.960618878|85535.511798753|83133.901998614|78298.77999846|||-93739.042266517|-93739.042266517|-93739.042266517||-93739.042266517|-93739.042266517|-93739.042266517|-93739.042266517|-93739.042266517|-94557.459588293|-94557.459588293|-95769.399542547|-97138.221713942|-98664.690793268|-99840.818157702|-99840.818157702|-99840.818157702|-99840.818157702|-101104.74523936|-101104.74523936|-101104.74523936|-101104.74523936|-101104.74523936|-101104.74523936|-101104.74523936|-101104.74523936|-101104.74523936|-103460.82804373|-108659.04696757|-108659.04696757|-111032.27440841|-116441.41600934|-119646.01778816|103863.56945865|103863.56945865|103863.56945865|103863.56945865|103863.56945865|103863.56945865|103863.56945865|103863.56945865|103863.56945865|103863.56945865|103863.56945865|103863.56945865|103863.56945865|103863.56945865|103863.56945865|103863.56945865|103863.56945865|103863.56945865|103863.56945865|98477.792194257|98477.792194257|98477.792194257|98477.792194257|97471.965671922|97471.965671922||||89713.295191025||89206.119741965|89206.119741965|89206.119741965|89206.119741965|89206.119741965|89206.119741965|89206.119741965|89206.119741965|89206.119741965|88106.799713295|85574.221903661|85047.012213527|85047.012213527|85047.012213527|82691.124681696|79136.573681107|79136.573681107|75640.637423452|73374.243732657|73374.243732657|72970.303024025|72970.303024025|72970.303024025|72970.303024025|72970.303024025|72936.793856821|72936.793856821|70985.326507579|69068.863305708|69068.863305708|69068.863305708|69068.863305708|69068.863305708|69068.863305708||69068.863305708|69068.863305708|67920.959228564|67289.954698405|63633.282998227|63306.204751123|63306.204751123|63306.204751123|63306.204751123|63306.204751123|63306.204751123|63306.204751123|61029.116390136|58884.23984537|-68329.485938103|-69371.651042337|-69574.056713708|-72332.285237453|-73952.539152725|-74306.400171811|-74306.400171811|-74306.400171811|-74306.400171811|-74712.666857568|65203.75501887|65203.75501887|65203.75501887|65203.75501887|65203.75501887|65203.75501887|65203.75501887|65203.75501887|65203.75501887|65203.75501887|65203.75501887|65203.75501887|62798.616687633|60005.031749451|60005.031749451|60005.031749451|60005.031749451|60005.031749451|60005.031749451|60005.031749451|60005.031749451|60005.031749451|59877.813054946|57947.570061051|56625.077845612||53811.197606236|53323.493782696||53323.493782696|53323.493782696|53323.493782696|53323.493782696|53323.493782696|53323.493782696|53323.493782696|53323.493782696|53323.493782696|53323.493782696|53323.493782696|53323.493782696|53323.493782696|53323.493782696|52584.163758713|52584.163758713|52584.163758713|52584.163758713|52584.163758713|||52584.163758713||52584.163758713|52584.163758713|52584.163758713|52584.163758713|51782.918220633|51782.918220633|50278.294099547|50278.294099547|49553.660110608|47748.511234009|-62149.388520567|-62149.388520567|-62149.388520567|-62149.388520567|-62149.388520567|-62149.388520567|-62149.388520567|-62149.388520567|50713.607685661|50713.607685661|50713.607685661|50713.607685661|50713.607685661|50713.607685661|50713.607685661|50524.358965241|50524.358965241|50524.358965241|48932.621072491|48091.801191656|47346.445768507|46990.495298341|46550.55033149|43550.611479433|40134.012754926|-47264.490426017|-47264.490426017|-47726.84003212|-47726.84003212|-48179.822257912
10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP|52628.683004557|52628.683004557||||47248.53667173|46120.596301922|45379.999730531|45379.999730531|45379.999730531|45379.999730531|45379.999730531|45379.999730531|45379.999730531|45379.999730531|45379.999730531|41545.678679668|41545.678679668|37414.642977409|37191.501899357|37191.501899357|37191.501899357|37191.501899357|37191.501899357|37191.501899357|37191.501899357|37191.501899357|37191.501899357|37191.501899357|37191.501899357|37191.501899357|37191.501899357|36979.446554841|36557.650067705|36557.650067705|32427.944519672|||31503.271688525|30931.412987249|30882.125541388||30363.472823765|30209.414248628|28571.571387364|-34233.418857851|-34233.418857851|-34233.418857851|-34233.418857851|-34617.445915681|-34617.445915681|-34617.445915681|-34617.445915681|-34617.445915681|-34617.445915681|-34617.445915681|-34617.445915681|-34617.445915681|-34617.445915681|-34617.445915681|-34617.445915681|-35147.162128534|-35210.735698372|-36173.039664857|-36239.488516508|-37118.876129453|-39420.526085745|-39420.526085745|-40731.140095272|33557.730351336|33557.730351336|33557.730351336|33557.730351336|33557.730351336|33557.730351336|33557.730351336|33557.730351336|33557.730351336|33557.730351336|32457.586215825|32457.586215825|32457.586215825|32366.702813328|32366.702813328|32366.702813328|32366.702813328|31956.246521609|31956.246521609|31956.246521609|31956.246521609|31956.246521609|31956.246521609|31956.246521609|31956.246521609|31956.246521609|31956.246521609||||30318.051690676||29364.501878529|28593.890976144|28279.323306826|27943.309889797|27943.309889797|27943.309889797|27943.309889797|27943.309889797|27514.788766441|27171.987518268|25418.875020298|25043.518546362|25043.518546362|25043.518546362|24373.353940402|23053.726600447|22684.696222719|21635.773580798|21248.066359615|21248.066359615|21248.066359615|21248.066359615|21248.066359615|21248.066359615|21248.066359615|19495.073732906|19139.961676126|19139.961676126|19139.961676126|19139.961676126|19139.961676126|19139.961676126|19139.961676126|19139.961676126||19139.961676126|19042.471435015|19042.471435015|19042.471435015|18907.965539095|18907.965539095|18907.965539095|18907.965539095|18907.965539095|18907.965539095|18907.965539095|18907.965539095|18714.40615455|18126.741271239|18126.741271239|18126.741271239|18126.741271239|18126.741271239|18126.741271239|18126.741271239|18126.741271239|18126.741271239|17835.268079154|-19993.075337237|-19993.075337237|-19993.075337237|-20283.417041375|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18249.861984569|18171.513316187|18035.016439738|18035.016439738||-19558.834041035|-19558.834041035||-19558.834041035|-19558.834041035|-19558.834041035|-19558.834041035|-19558.834041035|-19558.834041035|-19558.834041035|-19798.704490038|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|||-19880.822955308||-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-19880.822955308|-20347.581061454|-20399.534512727|-21337.260569696|-22038.067299662|19345.786642698|19345.786642698|19345.786642698|19345.786642698|19345.786642698|19345.786642698|19345.786642698|19345.786642698|18859.207380776|18515.78597864|17546.984420711|-20049.44296599|-20049.44296599|-20049.44296599|-20049.44296599|-20049.44296599|-20049.44296599|-20196.534525914|-20196.534525914|-20665.038362127
10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP|2835.7222392907|2835.7222392907||||2835.7222392907|2835.7222392907|2835.7222392907|2835.7222392907|2835.7222392907|2835.7222392907|2835.7222392907|2835.7222392907|2835.7222392907|2835.7222392907|2835.7222392907|2835.7222392907|2479.4135992119|-2886.4744715564|-2886.4744715564|-2886.4744715564|-2886.4744715564|-2922.2592202419|-2922.2592202419|-2922.2592202419|-3025.0102447133|-3054.1780496814|-3100.7533885349|-3187.5037650388|-3193.2762531343|-3193.2762531343|-3209.9477090157|-3209.9477090157|-3209.9477090157|-3209.9477090157|-3209.9477090157|||-3209.9477090157|-3209.9477090157|-3216.0530100174||-3255.6144555749|-3365.127172861|-3459.3079698456|-3481.1755220506|-3510.4728022785|-3589.1364469761|-3638.4400579952|-3638.4400579952|-3719.3778422169|-3726.900469938|-3726.900469938|-3726.900469938|-3726.900469938|-3726.900469938|-3726.900469938|-3726.900469938|-3726.900469938|-3755.2476788652|-3755.2476788652|-3755.2476788652|-3755.2476788652|-3755.2476788652|-3755.2476788652|-3755.2476788652|-3755.2476788652|-3755.2476788652|-3755.2476788652|-3755.2476788652|-3755.2476788652|-3755.2476788652|-3755.2476788652|-3755.2476788652|-3755.2476788652|-3755.2476788652|-3755.2476788652|-3755.2476788652|-3755.2476788652|-3755.2476788652|-3824.9974209613|-3876.9415788459|-3928.5147824521|-3928.5147824521|-3928.5147824521|-3928.5147824521|-3928.5147824521|-3928.5147824521|-3928.5147824521|-3928.5147824521|-3966.6830916134|-4037.0778908808|-4037.0778908808|-4041.7532120898|-4069.1702356553|-4096.578039617||||-4135.6968993374||-4135.6968993374|-4135.6968993374|-4152.163221486|-4230.7369127623|-4311.3743475136|-4377.0826083485|-4397.076636943|-4397.076636943|-4397.076636943|-4397.076636943|-4397.076636943|-4417.5851521589|-4439.7768720584|-4439.7768720584|-4439.7768720584|-4439.7768720584|-4439.7768720584|-4439.7768720584|-4439.7768720584|-4439.7768720584|-4439.7768720584|-4439.7768720584|-4439.7768720584|-4462.5640395782|-4462.5640395782|-4482.2933773091|-4519.2148636768|-4584.9609596409|-4662.0677329344|-4699.7636940115|-4699.7636940115|-4699.7636940115|-4724.2623674319|-4724.2623674319||-4724.2623674319|-4724.2623674319|-4724.2623674319|-4724.2623674319|-4724.2623674319|-4724.2623674319|-4724.2623674319|-4724.2623674319|-4724.2623674319|-4724.2623674319|-4724.2623674319|-4724.2623674319|-4724.2623674319|-4724.2623674319|-4724.2623674319|-4862.2359638132|-4908.8732931257|-4989.5814368064|-5085.646040896|-5240.44004544|-5296.3457351111|-5296.3457351111|-5363.1619279012|-5524.9021421124|-5694.3357134583|-5832.8730149536|-5844.0255721707|-5995.028413523|-6145.9989537007|-6145.9989537007|-6145.9989537007|-6145.9989537007|-6427.776615223|-6519.1962391366|-6787.1624879296|-6889.3472088106|-7284.2746764563|-7644.1940849514|-7735.7712055016|-8223.079117224|-8493.0606385481|-8493.0606385481|-8678.9562650534|-8763.8402945038|5948.092307442|5948.092307442|5948.092307442|5948.092307442|5948.092307442||5948.092307442|5948.092307442||5948.092307442|5948.092307442|5948.092307442|5887.3247860466|4928.0792675537|4928.0792675537|4928.0792675537|4640.0880750597|3557.3200833996|3099.9752986531|3099.9752986531|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|||-3856.188454785||-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3856.188454785|-3910.7649497612|-3963.9054997346|-4051.5616663718|-4148.5391634948|-4148.5391634948|-4148.5391634948|-4148.5391634948|-4148.5391634948|-4148.5391634948|-4148.5391634948|-4148.5391634948|-4148.5391634948|-4150.321292772|-4247.5792141911|-4305.0880157679|-4649.1605154566|-4649.1605154566|-4649.1605154566|-4650.4561282852|-4721.8956980946|-4742.384108994|-4799.8712322156|-4886.8013691284|-5125.6126323649
10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP|43.434838663154|43.434838663154|43.434838663154|43.434838663154|43.434838663154|43.407043442254|41.774601226822|41.774601226822|41.774601226822|41.774601226822|41.774601226822|41.774601226822|41.774601226822|41.774601226822|41.774601226822|41.774601226822|41.774601226822|41.774601226822|41.774601226822|40.359559436391|38.865064192425|38.608959781474|38.257734947012|38.156217860265|38.156217860265|38.156217860265|38.156217860265|38.156217860265|38.156217860265|38.156217860265|38.156217860265|38.156217860265|38.156217860265|36.829131549248|35.16125620035|-39.447516048562||-39.447516048562|-39.447516048562|-39.447516048562|-39.447516048562|-39.447516048562|-39.447516048562|-39.447516048562|-39.447516048562|-39.447516048562|-39.447516048562|-39.447516048562|-40.206130968874|-40.725698033246|-40.910777559184|-41.603086142963|36.603983290781|36.603983290781|36.603983290781|36.603983290781|36.603983290781|36.603983290781|35.779980747555|32.679977726776|31.084420442403|30.572688897253|29.811876755954|27.565418117577|26.299354519374|25.984780067616|25.984780067616|25.984780067616|-29.418103018912|-29.418103018912|-29.418103018912|-29.418103018912|-29.418103018912|-29.418103018912|-29.418103018912|-29.418103018912|-29.418103018912|-29.418103018912|-29.571576773815|-29.571576773815|-29.571576773815|-29.571576773815||-29.600886440198|-29.600886440198|-29.600886440198|-29.600886440198|-29.600886440198|-29.600886440198|-29.600886440198|-29.600886440198|-29.69825371391|-29.69825371391|-29.869036585164|-29.869036585164|-29.869036585164|-29.869036585164|-29.869036585164|-29.869036585164|-29.869036585164|26.210376304269|26.210376304269|26.210376304269|26.210376304269|26.210376304269|26.210376304269|26.210376304269|26.210376304269|26.210376304269|25.969307203955|23.380284305063|-26.41648162446|-26.41648162446|-26.41648162446|-26.41648162446|-26.41648162446|-26.945126448694|-26.945126448694|-26.945126448694|-26.945126448694|-27.585835116664|-27.585835116664|-27.994261045764|-28.616956891296|26.427252956898|26.427252956898|26.427252956898|26.427252956898|26.427252956898|26.427252956898|26.108742070045|26.108742070045|26.108742070045|26.108742070045|26.108742070045|26.108742070045|26.108742070045|26.108742070045|26.108742070045|26.108742070045|26.108742070045|26.108742070045|26.108742070045|26.066380845006|26.060422644014|25.827136288081|25.587928730022|24.971032943738|24.553369352566|24.423743695404|24.392274949759|24.392274949759|24.256897802404|24.256897802404|24.256897802404|24.256897802404|24.256897802404|24.256897802404||24.256897802404|24.256897802404|24.249885633314|23.841836664539|23.841836664539|23.841836664539|23.841836664539|22.982041594564|22.382267366051|21.739186589584|21.652189608444|21.652189608444|21.652189608444|20.70798870814|20.019987601838|-21.638365780549|-21.638365780549|-21.638365780549|-21.638365780549|-21.638365780549|-21.638365780549|-21.638365780549|-21.638365780549|-21.638365780549|-21.638365780549|||-21.638365780549|-21.638365780549|-21.638365780549|-21.638365780549|-22.012629018047|20.022447051514|20.022447051514|20.022447051514|20.022447051514|20.022447051514|20.022447051514|20.022447051514|20.022447051514||20.022447051514|20.022447051514|20.022447051514|19.786053381483|19.147836166533|-21.878041613357|-21.878041613357|-21.883378731164|-22.103368024954|-22.103368024954|-22.375313923858||-22.375313923858|-22.375313923858|-22.38368275221|-22.406905851714|-22.406905851714||-22.406905851714|-22.406905851714|-22.406905851714|-22.406905851714|-22.406905851714|-22.406905851714|-22.406905851714|-22.406905851714|-22.425903464457|-22.425903464457|-22.425903464457|-22.425903464457|-22.562156401701|-22.562156401701|-22.562156401701|||-22.562156401701|-22.562156401701|-22.562156401701|-22.562156401701|-22.562156401701|-22.562156401701|-23.06906277452|-23.387848396148|20.344754937443|20.344754937443|20.075282683144|19.862536975819|19.716151207772|19.605496570023|19.605496570023|18.76499543869|18.432522425036
10704|18178|/equities/heg|MSCI_EEM_SMALLCAP|-601.65595129041|-601.65595129041|-601.65595129041|-601.65595129041|-601.65595129041|-601.65595129041|-601.65595129041|-601.65595129041|-601.65595129041|-601.65595129041|-601.65595129041|-601.65595129041|-601.65595129041|-601.65595129041|-601.65595129041|-614.58307615421|-614.58307615421|-614.58307615421|-614.58307615421||-618.84229666549|-628.5858824712|-633.75930775337|-640.41968275364|-640.41968275364|-640.41968275364||-640.41968275364|-640.41968275364|557.13850431348|557.13850431348|557.13850431348|557.13850431348|557.13850431348|557.12432180109|557.12432180109|557.12432180109|557.12432180109|527.30480200122|526.43035386745|510.9225848907||-552.86491568135|-552.86491568135|-552.86491568135|-552.86491568135|-552.86491568135|-552.86491568135|-552.86491568135|-552.86491568135|-552.86491568135|-552.86491568135|-552.86491568135|-552.86491568135|-552.86491568135|-552.86491568135|-552.86491568135|-552.86491568135|-552.86491568135|-552.86491568135|-552.86491568135|-552.86491568135|-552.86491568135|-552.86491568135|-552.86491568135|-565.33047000619|-574.14923929519|-574.14923929519|-574.14923929519|-574.14923929519|-582.79910865698|-591.67680841986|-597.29706100661|-597.29706100661|-597.29706100661|537.29081133888|537.29081133888||537.29081133888|537.29081133888|532.41755865996|527.29175354578|506.37972616198|487.09968963202|485.09615330704|485.09615330704|485.09615330704||485.09615330704|485.09615330704|485.09615330704|485.09615330704|485.09615330704|485.09615330704|485.09615330704|485.09615330704|485.09615330704|485.09615330704|485.09615330704|485.09615330704|483.48614805188||483.48614805188|483.48614805188|483.48614805188|483.48614805188|483.48614805188|479.88461979723|479.78568256007|478.23131463381|478.01584268907|478.01584268907|474.30820439909|474.30820439909|474.30820439909|469.85355773076|-512.78005315184|-512.78005315184|-512.78005315184|-512.78005315184|-512.78005315184|-512.78005315184|-512.78005315184|-512.78005315184|-512.78005315184|-512.78005315184|-521.96950384113||-531.98833217591|-538.67314889662|-545.49237376046|-554.86098237382|-559.48934717795|-559.48934717795|-559.48934717795||-559.48934717795|-568.14371162676|-571.48467314269|-573.25244715507|-581.3332498636|510.17609231438|510.17609231438|510.17609231438|510.17609231438|510.17609231438|510.17609231438|495.01486285583|495.01486285583|495.01486285583|495.01486285583|495.01486285583|495.01486285583|495.01486285583|495.01486285583|495.01486285583|492.67207594333|487.48009184133|485.33898076228|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|473.52731297071|465.31646699437|461.11536324476|461.11536324476|457.11186021609|457.11186021609|454.5548650296|452.49277900657|452.49277900657|452.49277900657|452.49277900657|452.49277900657|452.49277900657|452.49277900657|452.49277900657|452.49277900657|452.49277900657|429.6808516604|426.96484365533|415.8331602952|-487.98684541457|-487.98684541457|-487.98684541457|425.51850466059|425.51850466059|425.51850466059|425.51850466059|425.51850466059||425.51850466059|425.51850466059|425.51850466059|425.51850466059|425.51850466059|425.51850466059|425.51850466059|425.51850466059||425.51850466059|425.51850466059|425.51850466059||425.51850466059||425.51850466059|425.51850466059|425.51850466059|425.51850466059|425.51850466059|422.23687755579|422.23687755579||422.23687755579|422.23687755579|422.23687755579|405.52986157729|386.34983670263|378.22758819823|370.75844184298|367.55104988304|356.6567214141|348.89169072059||348.89169072059|348.89169072059|340.90465703438|340.37549192462|340.37549192462|-385.86507491454
10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP|5.7808141910259|5.7808141910259|||5.7319945898817|5.7319945898817|5.7319945898817|5.7111052238462|-6.1787560396605|-6.1787560396605|-6.1787560396605|-6.1787560396605|-6.1787560396605|-6.1787560396605||-6.1787560396605|-6.1787560396605|-6.1787560396605|-6.1787560396605|-6.1787560396605|-6.1787560396605|-6.1787560396605|-6.2169510714669|5.7711280160641|5.7711280160641|5.7711280160641|5.7711280160641|5.7711280160641|5.7711280160641|5.7711280160641|5.7711280160641|5.7234757270521|5.5616395568523|-5.955611928632|-5.955611928632|-5.955611928632||-5.955611928632|-5.955611928632|-5.955611928632|-5.955611928632||-5.955611928632|-5.955611928632|-5.9690133557608|-6.0016814322262|5.6288603533827|5.6288603533827|5.6288603533827|5.6288603533827|5.6288603533827|5.6288603533827|5.6288603533827|5.6288603533827|5.6288603533827|5.5551363055013|5.5551363055013|5.5173737013895|5.4887484670302|5.4769426320019|5.4316030049791|5.4212254445277|5.4168182311837|5.4168182311837|5.4168182311837|-6.0485132267744|-6.0485132267744|-6.0485132267744|-6.0485132267744|-6.0485132267744|-6.0485132267744|-6.0485132267744|-6.0485132267744|-6.0485132267744|-6.0739039106138|-6.0887821430374|-6.1369800296546|-6.1972001887163|-6.2369762588879|-6.2369762588879|-6.2369762588879|-6.2369762588879|-6.2369762588879|-6.2369762588879|-6.2369762588879|-6.2369762588879|-6.2369762588879|-6.284762987145|-6.284762987145||-6.284762987145|-6.284762987145|-6.284762987145|-6.284762987145|-6.284762987145|-6.284762987145|-6.284762987145|-6.284762987145|-6.284762987145|-6.3169589667941|-6.3421766922899|-6.3918628610977|-6.3942921600749|-6.4198051423705|-6.4198051423705|-6.4814498127474|6.0418077312418|6.0418077312418|6.0418077312418|6.0418077312418|6.0418077312418|6.0418077312418|6.0418077312418|||6.0418077312418|6.0418077312418|6.0418077312418|6.0418077312418|5.9908974261757||5.9365400674014|5.9365400674014|5.844972425973||5.844972425973|5.844972425973|5.6971915102398|5.6693107640787|5.6693107640787|5.5881227956926|5.3834696861014|5.33329977944|-5.8107205738569|-5.8107205738569|-5.8107205738569|-5.849834768244|-5.849834768244|-5.849834768244|-5.849834768244|-5.849834768244|-5.849834768244|-5.849834768244|-5.849834768244|-5.849834768244|-5.849834768244|-5.849834768244|-5.8581494669874|-5.871103423444|-5.871103423444|-5.871103423444|-5.9728928336474|-6.0343251768056|-6.1116978905455|-6.1116978905455|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092||5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.6190659770092|5.510629204547|5.4195879870384|5.3823198404278|5.3492444451612|5.3247160046146|5.3045142380525||5.3045142380525|5.3045142380525|5.1894601945666|5.0160666709242|5.0095186239147|4.8389095471594|4.718232994421|4.6835921662204|4.5481187502713|4.5481187502713|4.5481187502713|4.5481187502713|4.529576451709|4.4828629307505||4.3442750806863|4.3442750806863|4.3003058030931|4.2645751756317|4.2645751756317|4.1578611579081||-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|-4.5637413266642|4.0354841560391|4.0354841560391|4.0354841560391|||4.0354841560391|4.0080435791498|4.0080435791498|4.0080435791498|3.9956840864432|3.9956840864432|3.9956840864432|3.9421028154774||3.9421028154774|3.9421028154774|3.9421028154774|3.9421028154774|3.9421028154774|3.9421028154774|3.8878917713611|3.8192228664066
10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP|4847.757673921|4847.757673921||||4847.757673921|4847.757673921|4847.757673921|4847.757673921|4847.757673921|4847.757673921|4847.757673921|4847.757673921|4847.757673921|4847.757673921|4847.757673921|4847.757673921|4847.757673921|4830.8418599123|4818.4206011209|4818.4206011209|4818.4206011209|4818.4206011209|4818.4206011209|4818.4206011209|4818.4206011209|4787.0260046569|4787.0260046569|4787.0260046569|4787.0260046569|4787.0260046569|4787.0260046569|4787.0260046569|4787.0260046569|4787.0260046569|4787.0260046569|||-5271.5111053619|-5271.5111053619|-5297.7901170688||-5320.651691085|-5320.651691085|-5320.651691085|-5320.651691085|-5320.651691085|-5331.8352123166|-5392.0391247962|-5440.0434719958|-5491.1594133287|-5518.1915779272|-5518.1915779272|-5518.1915779272|-5518.1915779272|-5518.1915779272|-5518.1915779272|-5518.1915779272|-5550.2128643636|-5677.7936597081|-5677.7936597081|-5742.5667485708|-5742.5667485708|-5742.5667485708|-5821.1852761898|-5855.7479783125|-5855.7479783125|-5855.7479783125|-5953.6088647916|-6252.8987386574|-6295.7399922548|-6295.7399922548|-6295.7399922548|-6295.7399922548|-6295.7399922548|-6295.7399922548|-6295.7399922548|-6295.7399922548|-6295.7399922548|-6295.7399922548|-6295.7399922548|-6295.7399922548|-6295.7399922548|-6295.7399922548|-6295.7399922548|-6295.7399922548|-6295.7399922548|-6295.7399922548|-6295.7399922548|-6295.7399922548|-6295.7399922548|-6295.7399922548|-6295.7399922548|-6295.7399922548|-6295.7399922548|-6355.2666580609||||-6429.1851756232||-6462.2039205225|-6462.2039205225|-6539.1154672472|-6601.2394080525|-6604.0609975957|-6604.0609975957|-6637.8455528841|-6640.9395032045|-6691.599448005|-6762.1951227032|-6762.1951227032|-6762.1951227032|-6762.1951227032|-6762.1951227032|-6802.3513271852|-6802.3513271852|-6802.3513271852|-6802.3513271852|-6802.3513271852|-6802.3513271852|-6802.3513271852|-6802.3513271852|-6860.3903635391|-6977.6559594879|-7125.1732883199|-7181.3036536888|-7230.3373929875|-7239.8193255417|-7427.5770283796|-7461.8134820023|-7461.8134820023|-7461.8134820023|-7641.0042987682|-7641.0042987682||-7740.0047764091|-7751.1164182324|-7786.9564076881|-7786.9564076881|-7786.9564076881|-7786.9564076881|-7786.9564076881|-7786.9564076881|-7786.9564076881|-7924.9515640979|-8042.1684045532|-8160.1871161703|-8199.0967957448|-8233.9964397164|-8372.2182663515|-8493.5758515017|-8662.8620572241|-8764.2911746935|-8898.6568607705|-9035.7298453006|-9289.6998281118|-9498.5553645686|-9744.5059606318|-9980.0066229242|8426.6535741047|8426.6535741047|8426.6535741047|8426.6535741047|8426.6535741047|8426.6535741047|8051.3635377818|8051.3635377818|8051.3635377818|8051.3635377818|8051.3635377818|8051.3635377818|8051.3635377818|8051.3635377818|7942.6261530909|7624.0756558175|7624.0756558175|7624.0756558175|7502.8618397972|7239.290933108|7118.1010367867|7080.6678186519|6987.4086873909|6699.3429859899|-7654.3834543042||-7654.3834543042|-7654.3834543042||-7654.3834543042|-7654.3834543042|-7654.3834543042|-7654.3834543042|-7654.3834543042|-7654.3834543042|-7655.8435517516|-7655.8435517516|-7655.8435517516|-7655.8435517516|-7748.7150575018|-7893.0167305576|-8101.2552229106|-8101.2552229106|-8181.9502476784|-8305.5002751982|-8525.5558613314|6868.7629662075|6868.7629662075|||6868.7629662075||6868.7629662075|6868.7629662075|6868.7629662075|6868.7629662075|6868.7629662075|6868.7629662075|6868.7629662075|6868.7629662075|6774.7366291194|6760.8184767993|6350.9094186659|6201.5660207399|-7714.2531310167|-7714.2531310167|-7714.2531310167|-7714.2531310167|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6350.1173372245|6227.4952853444|6227.4952853444|6227.4952853444|6227.4952853444|6227.4952853444|6227.4952853444
10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP|-17.123760883984||||-17.123760883984|-17.123760883984|-17.123760883984|-17.123760883984|-17.123760883984|-17.123760883984|-17.123760883984|-17.255845062133|-17.588161777784|-18.037957217218|-18.540508086948|-19.147448643807|-19.147448643807|-19.147448643807|-19.147448643807|-19.147448643807|-19.290430567561|-19.290430567561|-19.290430567561|-20.141033620634|17.603016748547|17.603016748547|17.603016748547|17.603016748547|16.976129945251|16.481810287339|16.412567778542|-18.178662406758|-18.178662406758|-18.178662406758|-18.178662406758|-18.178662406758||-18.178662406758|-18.178662406758|-18.367402831003|||-18.524892373531|-18.802658447126|-18.889064559781|-18.93118308368|-19.631871470507|16.575500462282|16.575500462282|16.575500462282|16.575500462282|16.575500462282|16.575500462282|16.500554373781|16.257839312068|15.483709350683|14.80441504543|14.80441504543|14.80441504543|14.80441504543|14.80441504543|14.80441504543|14.80441504543|14.80441504543|14.80441504543|14.80441504543|14.80441504543|14.80441504543|14.80441504543|14.80441504543|14.80441504543|14.80441504543|14.80441504543|14.80441504543|14.80441504543|14.80441504543|14.80441504543|14.80441504543|14.80441504543|14.80441504543|14.527127913027|14.471577689712||14.471577689712|14.450331188007|14.450331188007|14.450331188007|14.450331188007|14.450331188007|14.450331188007|14.450331188007|14.450331188007|14.450331188007|14.450331188007|14.450331188007|14.450331188007|14.450331188007|14.450331188007||14.450331188007|-16.965772464429|-16.965772464429||-16.965772464429|-16.965772464429|-17.165302676796|-17.19478105929|-17.464756588434|-17.493497300048|-17.493497300048|-17.493497300048|-17.493497300048|-17.603885994906|-17.741441470925|-17.741441470925|-17.741441470925|-17.786046697635|-18.068384755472|-18.081914250062|-18.081914250062|-18.081914250062|-18.378924241376|-18.378924241376|-18.378924241376|-18.378924241376|-18.378924241376|-18.378924241376|-18.378924241376|-18.378924241376|-18.378924241376|-18.378924241376|-18.378924241376|-18.378924241376|-18.378924241376|-18.378924241376|-18.378924241376|-18.378924241376|-18.378924241376|-18.378924241376|-18.378924241376|-18.378924241376|-18.378924241376|-18.378924241376|-18.378924241376|-18.378924241376|-19.576582924869|15.055252371184|15.055252371184|15.055252371184|15.055252371184|15.055252371184|15.055252371184|15.055252371184|15.055252371184|15.055252371184|15.055252371184|15.055252371184|15.055252371184|15.055252371184|15.055252371184|15.055252371184|14.56250403761|13.636115003947|13.177905428546|12.318783667504|11.94196688352|11.94196688352|11.94196688352||11.751074067067|11.132684090637|11.132684090637|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.994494745994|10.912050439857|10.912050439857|10.912050439857|10.778944547466|10.745494215016|10.214993733305|9.762766661296|9.762766661296|9.762766661296|9.762766661296|9.762766661296|9.762766661296|9.762766661296|9.762766661296|9.762766661296|9.762766661296|9.762766661296||9.762766661296||9.762766661296|9.762766661296|9.762766661296|9.762766661296|9.6975185231475|9.5650206490919|9.1093421867252|||9.1093421867252|9.1093421867252|8.790379728516|8.3893108518478|8.1877913602042|8.1877913602042|7.9249793629841|7.9249793629841|7.9249793629841||7.9249793629841|-9.6016030985431|-9.6016030985431|-9.6016030985431|-9.6016030985431|-9.6016030985431|-9.6016030985431|-9.6016030985431|-9.6016030985431|-9.6016030985431|-9.6567813774299|-9.8003125610563|-9.8325694338716|-9.8694117021995|-9.8694117021995|-9.8694117021995|-9.8694117021995|-9.8694117021995|8.5263986361658|8.5263986361658|8.5263986361658
10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP|1.2843268652331|1.2843268652331|1.2843268652331|1.2843268652331|1.2843268652331|1.2843268652331|1.2843268652331|1.2843268652331|1.2798076227386|1.2753417972148|1.2670464387007|1.2522738234277|1.225304201364|1.2092269362338|1.2015649950034|1.2015649950034|1.2015649950034|1.2015649950034|1.2015649950034|1.2015649950034|1.2015649950034|1.2015649950034|1.2015649950034|1.2015649950034|1.2015649950034|1.1875171630479|1.1875171630479|1.1875171630479|1.173907938809|1.1720547605373|1.1720547605373|1.1720547605373|1.1712816831824|1.1712816831824|1.1712816831824|1.1712816831824||1.1712816831824|1.1712816831824|1.1712816831824|1.1712816831824|1.1712816831824|1.1712816831824|1.1712816831824|1.1712816831824|1.1712816831824|1.1712816831824|1.1712816831824|1.1712816831824|1.1712816831824|1.1712816831824|1.1712816831824|1.1712816831824|1.1258686049511|1.1112574738399|1.1112574738399|-1.1833500165642|-1.1833500165642|||-1.1833500165642|-1.1833500165642|-1.1833500165642|-1.1853018248115|-1.1853018248115|-1.1853018248115|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676||-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.1908101466676|-1.2075668206238|-1.2349048050666|1.1145856148818|1.1145856148818|1.1145856148818|1.1145856148818|1.1145856148818|1.1145856148818|1.1145856148818|1.1145856148818|1.1145856148818|1.1145856148818|1.1145856148818|1.104418508939|1.104418508939|1.104418508939|1.104418508939|1.104418508939|1.104418508939|1.104418508939|1.0916616591373|1.0916616591373|1.0916616591373|1.0916616591373|1.0916616591373|1.0916616591373|1.0916616591373|1.0916616591373|1.046846300646|1.043162551505|1.0379583868524|1.0307696381276|1.0307696381276|1.0307696381276|1.0307696381276|1.0307696381276|1.0307696381276|1.0307696381276|1.0307696381276|1.0307696381276|1.0307696381276|1.0307696381276|1.0307696381276||-1.0960551855457|-1.0960551855457|-1.0960551855457|-1.0960551855457|-1.0983946585536|-1.1045048498122|-1.1045048498122|-1.1045048498122|-1.1045048498122|-1.1066892698407|-1.1066892698407|-1.1066892698407|-1.1066892698407|-1.1066892698407|||-1.1066892698407|-1.1066892698407|-1.1066892698407|-1.1066892698407|-1.1066892698407|-1.1066892698407|-1.1066892698407|-1.1066892698407|-1.1066892698407|-1.1090991977188|-1.1117768953611|-1.1147521149638|-1.1187751449515|-1.1187751449515|-1.1187751449515|-1.1241946327873|-1.1296606646851|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|-1.1366012225565|1.0771999667625|1.0771999667625|1.0771999667625|||1.0768888471899|1.0694924002295|1.0694924002295|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276|1.0652922416276
10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP|8181.7030927655|8019.1145475172||||7991.2476883896|7991.2476883896|7991.2476883896|7991.2476883896|7991.2476883896|7587.5280103576|7587.5280103576|7570.040405971|7570.040405971|7570.040405971|7570.040405971|7385.0448955233|7307.272106137|-8034.6065672019|-8034.6065672019|-8034.6065672019|-8034.6065672019|-8034.6065672019|-8034.6065672019|-8034.6065672019|-8034.6065672019|-8034.6065672019|-8156.2295191133|-8204.1439101258|-8275.1599001398|-8334.6221112665|-8396.2467902961|7250.3733744078|7250.3733744078|7250.3733744078|7250.3733744078|||7250.3733744078|7250.3733744078|7250.3733744078||7250.3733744078|7250.3733744078|7250.3733744078|7250.3733744078|7250.3733744078|7250.3733744078|7250.3733744078|7250.3733744078|7250.3733744078|7250.3733744078|7250.3733744078|7250.3733744078|7250.3733744078|7250.3733744078|7250.3733744078|-8224.3245086941|-8224.3245086941|-8224.3245086941|-8224.3245086941|-8224.3245086941|-8224.3245086941|-8224.3245086941|-8224.3245086941|-8347.0272318823|-8429.4780640523|-8429.4780640523|-8645.7136593238|-8645.7136593238|-8718.570732582|7555.7970962753|7555.7970962753|7555.7970962753|7555.7970962753|7555.7970962753|7555.7970962753|7555.7970962753|7555.7970962753|7555.7970962753|7555.7970962753|7555.7970962753|7185.8856625281|6582.2947787795|6582.2947787795|6582.2947787795|6582.2947787795|6582.2947787795|6582.2947787795|6582.2947787795|6582.2947787795|6582.2947787795|6582.2947787795|6582.2947787795|6582.2947787795|6360.3275319772||||-6849.1400667629||-6849.1400667629|-6849.1400667629|-6849.1400667629|-6849.1400667629|-6942.9334075143|6444.9089611775|6444.9089611775|6444.9089611775|6444.9089611775|6444.9089611775|6439.3432901972|6387.15221012|6387.15221012|6379.0580112445|6339.5089013827|6191.6765570919|6190.7517301021|6150.2797001135|6100.0123334997|-6614.7840266522|-6614.7840266522|-6614.7840266522|-6644.204474058|-6743.5605267311|-6774.0838275024|-6774.0838275024|-6774.0838275024|-6774.0838275024|-6774.0838275024|-6774.0838275024|-6774.0838275024|-6774.0838275024|-6778.2162704726|-6778.2162704726||-6778.2162704726|-6778.2162704726|-6778.2162704726|-6778.2162704726|-6778.2162704726|-6778.2162704726|-6778.2162704726|-6778.2162704726|-6778.2162704726|-6778.2162704726|-6812.6744079908|-6812.6744079908|-6902.4160088787|-6973.2400098652|-7092.4888998502|-7189.9876665003|-7207.2085183336|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6656.3398934723|6628.710992747|6605.4086170627|6605.4086170627|6605.4086170627|6605.4086170627|6605.4086170627|6605.4086170627|6605.4086170627|6605.4086170627|6573.2317967364|6491.924218596|6421.0269095511||6233.9187883901|-6955.7494935654||-6955.7494935654|-6955.7494935654|-6955.7494935654|-6955.7494935654|-6955.7494935654|-6999.1661039616|-7006.8108580423|-7006.8108580423|-7006.8108580423|-7006.8108580423|-7032.0120644915|-7239.457849435|-7474.3976104833|6788.4097775013|6788.4097775013|6788.4097775013|6788.4097775013|6788.4097775013|6676.0108638903|||6558.9792371609||6558.9792371609|6558.9792371609|6492.7547079565|-6922.6450188922|-6922.6450188922|-6922.6450188922|-6922.6450188922|-6922.6450188922|-6922.6450188922|-6922.6450188922|-6922.6450188922|-6922.6450188922|-6922.6450188922|-6922.6450188922|-6922.6450188922|-6922.6450188922|-7024.0500209913|-7089.5000233237|-7311.3580534861|-7311.3580534861|-7359.8395795419|-7359.8395795419|-7359.8395795419|-7728.7106439355|6691.3424915874|6691.3424915874|6691.3424915874|6691.3424915874|6691.3424915874|6691.3424915874|6691.3424915874|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243|6559.6684193243
10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP|-0.53591420523008||||-0.539626894965|-0.54190309753121|-0.54190309753121|-0.54190309753121|-0.54190309753121|-0.54190309753121|-0.54190309753121|-0.54190309753121|-0.54190309753121|-0.54190309753121|-0.54190309753121|-0.54190309753121|-0.54190309753121|-0.54190309753121|-0.54517010969256|-0.55130010591982|-0.56493838831228|-0.56493838831228|-0.56493838831228|-0.56882046443933|-0.57552464936093|-0.57552464936093|-0.57552464936093|-0.57552464936093|-0.57552464936093|-0.57552464936093|-0.57758877656421|-0.57758877656421|-0.57758877656421|-0.57758877656421|-0.57758877656421|-0.57758877656421||-0.57758877656421|-0.57758877656421|-0.58398753825781|||-0.5905417052017|-0.5972685578914|-0.61085394394083|0.57883955676638|0.57883955676638|0.57883955676638|0.57883955676638|0.57883955676638|0.57883955676638|0.57883955676638|0.57883955676638|0.57883955676638|0.57883955676638|0.57883955676638|0.57883955676638|0.57883955676638|0.57883955676638|0.57883955676638|0.57093284350063|0.56603649171884|0.56122749421276|0.56122749421276|0.56122749421276|0.56122749421276|0.56122749421276|0.56122749421276|0.56122749421276|0.56122749421276|0.56122749421276|0.56122749421276|0.54025275479066|0.53139194261485|-0.57118634046676|-0.57118634046676|-0.57118634046676|-0.57118634046676|-0.57118634046676|-0.57118634046676|-0.57118634046676|-0.57118634046676||-0.57118634046676|-0.57118634046676|-0.57118634046676|-0.57118634046676|-0.57118634046676|-0.57118634046676|-0.57118634046676|-0.57118634046676|-0.57118634046676|-0.57118634046676|-0.57409593862033|-0.5741684259252|-0.5741684259252|-0.5741684259252|-0.5741684259252|-0.5741684259252|-0.5741684259252|-0.5759602644658|-0.5759602644658||-0.5759602644658|-0.5759602644658|-0.5759602644658|-0.5759602644658|-0.58051140867073|-0.58334601546215|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53945517494711|0.53328354771968|0.5092039485335|0.50633771767877|0.50037524160039|0.49101541962005|0.49101541962005|0.49101541962005||0.47946157417669|0.4708167618927|0.4708167618927|0.46451862723922|-0.52121188424779|-0.52121188424779|-0.52121188424779|-0.52121188424779|-0.5244020961253|-0.52550011730546|-0.52550011730546|-0.52550011730546|-0.52559116237077|-0.52559116237077|-0.52559116237077|-0.52559116237077|-0.53232351334793|-0.53952613077674|-0.54336235978111|-0.54901372401698|0.49868677613197|0.49868677613197|0.48687417040332|0.48534682343884|0.48534682343884|0.48534682343884|0.48534682343884|0.48534682343884|0.48534682343884|0.48534682343884|0.48534682343884|0.48534682343884|0.48534682343884|0.48534682343884|0.48534682343884|0.48534682343884|0.48534682343884|0.48534682343884|0.47371871880341|0.46913189812554||-0.52653708997954||-0.52653708997954|-0.52653708997954|-0.52653708997954|-0.52653708997954|-0.52653708997954|-0.52653708997954|-0.52653708997954|||-0.52653708997954|-0.52653708997954|-0.52653708997954|-0.52653708997954|-0.52653708997954|-0.52653708997954|-0.52653708997954|-0.52653708997954|-0.53504121241293||0.43452505625868|0.43452505625868|0.43452505625868|0.40308341889011|0.38759267229092|-0.43658310446581|-0.43658310446581|-0.43658310446581|-0.43658310446581|-0.43658310446581|-0.43658310446581|-0.43658310446581|-0.43658310446581|-0.43658310446581|-0.43658310446581|-0.4459256576547|-0.44630628184577|-0.44922919522944|0.41353741212285|0.41353741212285|0.41353741212285
10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP|908.72966203747|908.72966203747||||892.88900719923|892.88900719923|892.88900719923|892.88900719923|892.88900719923|892.88900719923|892.88900719923|885.59889688803|-1102.6123367911|-1111.4581519901|-1125.2199407285|-1125.2199407285|-1138.5038724714|-1138.5038724714|-1138.5038724714|-1138.5038724714|-1140.2820805238|-1158.7023116931|-1175.8914574368|-1187.9349527075|-1215.5943918973|-1237.4937687747|-1254.3819653053|-1259.3688503392|-1285.4653892658|-1303.475789217|-1303.475789217|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|||1142.4326816202|1142.4326816202|1142.4326816202||1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1142.4326816202|1066.702979578|1065.187897543|1065.187897543|1065.187897543|1065.187897543|1026.3198861589|980.22384095425|980.22384095425|980.22384095425|980.22384095425|980.22384095425|980.22384095425|980.22384095425|980.22384095425|980.22384095425|980.22384095425|980.22384095425||||980.22384095425||980.22384095425|980.22384095425|980.22384095425|980.22384095425|980.22384095425|980.22384095425|980.22384095425|980.22384095425|980.22384095425|980.22384095425|980.22384095425|980.22384095425|980.22384095425|980.22384095425|962.09141146573|962.09141146573|962.09141146573|962.09141146573|962.09141146573|962.09141146573|962.09141146573|962.09141146573|962.09141146573|-1186.7239809891|-1186.7239809891|-1186.7239809891|-1186.7239809891|-1186.7239809891|-1237.2488677657|-1280.2765197397|-1311.6405774885|-1322.4895305428|-1382.8201118218|-1382.8201118218||-1382.8201118218|-1382.8201118218|-1382.8201118218|-1382.8201118218|-1382.8201118218|-1382.8201118218|-1391.7445686908|-1424.1050763232|-1444.381337143|-1444.381337143|-1444.574096324|-1444.574096324|-1444.574096324|-1473.9364891338|-1531.8175617112|-1568.4639574569|-1596.1266193965|-1654.6962437739|-1695.6069375266|-1696.8965972518|-1709.1073302797|-1744.5081447553|-1785.6201608392|-1817.6890675991|-1866.3074908631|-1866.3074908631|-1927.286100959|-1954.5956677322|-1977.7174085913|-2009.9470174098|-2009.9470174098|-2009.9470174098|-2009.9470174098|-2009.9470174098|-2009.9470174098|-2009.9470174098|-2025.3806087636|-2025.3806087636|-2025.3806087636|-2025.3806087636|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526||1434.7279296526|1434.7279296526||1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1434.7279296526|1367.966579818|1367.966579818|1319.2961997978|1220.5513331086|1106.6125923429|1051.6579330598|1051.6579330598|1051.6579330598|||1051.6579330598||1051.6579330598|1051.6579330598|1051.6579330598|1041.9560124277|1041.9560124277|1041.9560124277|970.26050917|970.26050917|955.40056574444|913.27840638271|863.4760070919|857.85324916953|857.85324916953|857.85324916953|857.85324916953|857.85324916953|857.85324916953|852.67027685503|813.13364095003|791.25960105559|775.39955672844|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037|742.19495795037
10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP||||||||-24.949806186949|-25.352562345172|-26.791434881011|-26.791434881011|-27.301595181138|-27.626659168028|-27.626659168028|-28.18298683036|-28.18298683036|-28.18298683036|-28.18298683036|-28.18298683036|-28.18298683036|-28.18298683036|-28.262130847713|25.876423145509|25.876423145509|25.076582141691|24.387868770817|23.114297956073|22.436666595611|22.436666595611|22.436666595611|22.436666595611|21.996296471658|19.868105961551|17.931228507084|-17.753766546467|-17.753766546467||-17.753766546467|-17.868074321988|-18.009410624238|-18.009410624238||-18.009410624238|-18.009410624238|-18.009410624238|-18.009410624238|-18.009410624238|-18.009410624238|-18.009410624238|-18.009410624238|-18.009410624238|-18.009410624238|-18.009410624238|-18.009410624238|-18.009410624238|-18.009410624238|-18.009410624238|-18.009410624238|-18.009410624238|-18.009410624238|-18.009410624238|-18.009410624238|-18.009410624238|-18.009410624238|-18.009410624238|-18.009410624238|-18.176123565769|-18.176123565769|-18.181804809676|-18.263641087729|-18.263641087729|-18.263641087729|-18.263641087729|-18.263641087729|-18.263641087729|-18.263641087729|-18.349248588476|-18.349248588476|-18.588053266642|-18.803392878768|-18.884325336082|-19.049249674063|-19.324166325707|-19.699533158474|-19.699533158474||-19.699533158474|-19.699533158474|-19.699533158474|-19.699533158474|-19.933682125209|-19.933682125209|-20.209646932944|-20.799607851621|18.621472543997||18.621472543997|18.558433263612|18.558433263612||18.558433263612|18.117702926875|17.897219661024|17.897219661024||17.897219661024|17.897219661024|17.798576349276|17.798576349276|17.798576349276|17.798576349276|17.798576349276|17.798576349276|17.798576349276|17.798576349276|17.798576349276|17.665834619991|17.665834619991|17.126956353943|17.126956353943|16.973259726724|16.973259726724|16.973259726724|16.964445348348|16.964445348348|16.964445348348|16.964445348348|16.964445348348|16.964445348348|16.964445348348|16.964445348348|16.964445348348|16.541051065222|16.412278452731|16.391420248722|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.551914473436|-17.629905457918|-17.767659469242|-17.767659469242|-17.767659469242|-17.767659469242|-17.767659469242|-17.767659469242|-17.767659469242|-17.767659469242|-17.767659469242|-17.767659469242|-17.767659469242|-17.767659469242|-17.886288956133|-18.109765082959|-18.217476747496|-18.217476747496|-18.217476747496|-18.452440534659|-18.452440534659|-18.452440534659|-18.452440534659|-18.452440534659|-18.545554700694|-18.545554700694|-18.545554700694|-18.545554700694|-18.545554700694||-18.545554700694|-18.689506494559|-18.910561733287|-18.936736615545|-19.076927962177|-19.438254584067|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192||-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-19.683348067192|-20.017608624463|-20.669565392605|||-22.155072531294|-22.416747129837|-22.479719414621|-23.013576258454|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584|22.079301222584
10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP||||||||-15.246375989862|-15.329306390492|-15.550882865998|-15.550882865998|-15.550882865998|-15.550882865998|-15.550882865998|-15.550882865998|13.25175557982|13.25175557982|13.25175557982|13.25175557982|13.25175557982|13.25175557982|13.25175557982|13.25175557982|13.25175557982|13.25175557982|13.25175557982|13.25175557982|13.25175557982|-16.20187685098|-16.20187685098|-16.20187685098|-16.20187685098|-16.20187685098|-16.20187685098|-16.20187685098|-16.20187685098||-16.20187685098|-16.20187685098|-16.20187685098|-16.20187685098||-16.20187685098|-16.20187685098|-16.20187685098|-16.20187685098|-16.215974511987|14.27503128419|14.27503128419|13.297256950644|12.166396993296|10.962663643776|10.188482250513|10.188482250513|10.188482250513|10.188482250513|9.9844252949963|9.0243610680114|-9.4742278439469|-9.4742278439469|-9.4742278439469|-9.4742278439469|-9.4742278439469|-9.4742278439469|-9.4863642964834|-9.4898492797739|-9.6798321918786|-9.7303695895209|-9.7515213465176|-9.8189129802344|-9.9765695965685|-10.125158323019|-10.125158323019|-10.125158323019|-10.125158323019|-10.125158323019|-10.125158323019|-10.125158323019|-10.414064156975|-10.503960596153|-10.557913822682|-10.557913822682|-10.566663477422|-10.566663477422|-10.566663477422||-10.566663477422|-10.630448526808|-10.630448526808|-10.653831899904|-10.704117760277|-10.704117760277|-10.704117760277|-10.751071717533|-10.751071717533||-10.945150342734|-10.945150342734|-10.958500402008||-11.017778415189|-11.186420090447|-11.218244640309|-11.278605346634||-11.380093318197|-11.380093318197|-11.380093318197|-11.380093318197|-11.380093318197|-11.380093318197|-11.380093318197|-11.380093318197|-11.380093318197|-11.508437401688|-11.676041557431|-11.86504592061|-11.987857149591|-11.987857149591|-11.987857149591|-11.987857149591|-11.987857149591|-11.987857149591|-12.047354725837|-12.047354725837|-12.091616355905|-12.091616355905|-12.091616355905|-12.091616355905|-12.1721638094|-12.1721638094|-12.1721638094|-12.1721638094|10.96344159394|10.96344159394|10.96344159394|10.96344159394|10.96344159394|10.96344159394|10.534379940889|10.179866399656|9.941518084087|-11.141284946639|-11.141284946639|-11.141284946639|-11.141284946639|-11.187538787214|-11.230598790213|-11.284978298881|-11.284978298881|-11.284978298881|-11.295651653345|-11.295651653345|-11.395168440139|10.326158742021|10.326158742021|10.326158742021|10.326158742021|10.326158742021|10.326158742021|9.6927573731577|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.583061509694|-10.700624312919||9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987|9.8332252629987||9.6563617530125|9.3987346029566|9.2168420749325|9.2168420749325|9.2168420749325|9.2168420749325|8.9792287986226|8.9792287986226|8.9792287986226|8.9792287986226|8.9792287986226|8.8574759872696|-10.489107923013|-10.489107923013|-10.489107923013|-10.489107923013|-11.062342304104|-11.763713459299|||-12.328756948948|-12.328756948948|-12.328756948948|-12.784729794926|-13.013588512679|-13.056765120052|-13.121405381651|-13.279339705012|-13.502043947138|-13.52407538976|-13.52407538976|-13.52407538976|-13.52407538976|-13.52407538976|-13.52407538976|-13.52407538976|-13.52407538976|-13.6896173313|-13.6896173313|-13.6896173313
10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP|-506.10069798917|-506.10069798917|-506.10069798917|-506.10069798917|-511.4885549489|464.38191970139|464.38191970139|464.38191970139|464.38191970139|464.38191970139|464.38191970139||464.38191970139|459.2576885571|453.69349576403|453.69349576403|453.69349576403|453.69349576403|453.69349576403|453.69349576403|453.69349576403|453.69349576403|453.69349576403|453.69349576403|453.69349576403|453.69349576403|453.69349576403|453.69349576403|453.69349576403|453.69349576403|453.69349576403|453.69349576403|453.69349576403|453.69349576403|440.09887082234|425.4743109506|408.91089617341|400.27655693259|398.89061711857|393.77623466462|389.47376693873||389.47376693873|389.47376693873|385.88343773561|385.88343773561|385.88343773561|376.1099137275|-391.28619669728|-391.28619669728|-391.28619669728|-391.28619669728|-391.28619669728|-391.28619669728|-391.28619669728|-391.28619669728|-391.28619669728|-391.28619669728|-391.28619669728|-391.28619669728|-391.28619669728|-391.28619669728|-391.28619669728|-391.28619669728|-391.28619669728|-391.28619669728|-391.31981902256|-391.31981902256|-391.31981902256|-391.31981902256|-391.31981902256|-391.31981902256|-391.31981902256|-391.31981902256|-391.31981902256|-391.31981902256|-391.31981902256|-391.31981902256|-391.31981902256|-391.31981902256|-391.31981902256|-391.31981902256|-394.1897898265|-400.31366926523|370.35460340295|370.35460340295|370.35460340295|370.35460340295|370.35460340295|370.35460340295|370.35460340295|370.35460340295|370.35460340295|370.35460340295|370.35460340295|370.35460340295|370.35460340295|370.35460340295|370.35460340295|370.35460340295|367.43845093817|362.98216282626|359.34385008602|359.34385008602|-378.99098737656|-378.99098737656|-378.99098737656|-378.99098737656|-378.99098737656|-378.99098737656|-386.03053874902|-387.32148396511|-387.32148396511|-387.32148396511|-387.32148396511|-389.90276206356|366.95543707305|366.95543707305|366.95543707305|366.95543707305|366.95543707305|366.95543707305|364.93938062913|362.39374540389|360.71221316385|360.71221316385|360.71221316385|359.21799898932|359.21799898932|359.21799898932|358.55109415249|358.55109415249|358.55109415249|358.55109415249|358.55109415249|358.55109415249||358.55109415249|358.55109415249|356.36120785824|355.26245317582|354.29272514056|348.31470463751|343.00910582011|339.80845063997|336.81160856698|336.75584260685|336.75584260685|336.75584260685|336.75584260685|336.75584260685|336.75584260685|336.75584260685|336.75584260685|336.75584260685|336.75584260685|336.75584260685|336.75584260685|336.75584260685|321.28592768491|307.67992751665|304.92214168517|303.1327941325|303.1327941325|303.1327941325|291.25977742967|283.89920338323|273.51799507859|262.83388647241|256.8820865861|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|||-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121||-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121|-273.13521726121||-273.13521726121|-278.93829343043|-288.43671499051|240.18945909688|240.18945909688|240.18945909688|240.18945909688|240.18945909688|219.05716945009|209.88457498318|209.88457498318|209.88457498318|209.88457498318|209.88457498318|209.88457498318|209.88457498318|209.88457498318|209.88457498318|209.88457498318|195.13897630646|||||188.68164064568|-200.12659046775|-200.12659046775|-201.45093253063|-201.98492540702|-203.96047501415|-203.96246491373|-204.12607321143|-204.63674475749|-205.33249417499|-205.93999291742|-206.23138047682|-208.55014633058|194.72624341829|194.72624341829|194.72624341829
10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP|7705.6627948455|7705.6627948455||||7544.0697720505|7085.6330800561|6999.0367556179|6731.4748863112|6731.4748863112|6731.4748863112|6731.4748863112|6731.4748863112|-7909.0875789451|-7909.0875789451|-7909.0875789451|-7909.0875789451|-7909.0875789451|-7909.0875789451|-7909.0875789451|-7909.0875789451|-7909.0875789451|-8138.4306432724|7224.9014519298|7224.9014519298|7224.9014519298|7224.9014519298|7224.9014519298|7224.9014519298|7224.9014519298|7224.9014519298|7224.9014519298|7224.9014519298|6910.4460576998|6714.9400641109|6482.1556267899|||6167.3951408777|6143.2096774511|6143.2096774511||6143.2096774511|6143.2096774511|6143.2096774511|6143.2096774511|6143.2096774511|6143.2096774511|6143.2096774511|6143.2096774511|6143.2096774511|6143.2096774511|6136.8996416123|5889.2764341688|5889.2764341688|5889.2764341688|5889.2764341688|5889.2764341688|5759.7515935208|-6555.0906461037|-6555.0906461037|-6555.0906461037|-6555.0906461037|-6555.0906461037|-6555.0906461037|-6555.0906461037|-6555.0906461037|-6555.0906461037|-6555.0906461037|-6555.0906461037|-6555.0906461037|-6555.0906461037|-6555.0906461037|-6555.0906461037|-6555.0906461037|-6555.0906461037|-6555.0906461037|-6555.0906461037|-6555.0906461037|5951.2113105238|5951.2113105238|5951.2113105238|5951.2113105238|5951.2113105238|5951.2113105238|5951.2113105238|5951.2113105238|5951.2113105238|5951.2113105238|5951.2113105238|5951.2113105238|5951.2113105238|5951.2113105238|5951.2113105238|5951.2113105238|5951.2113105238||||5951.2113105238||5951.2113105238|5951.2113105238|5951.2113105238|5951.2113105238|5951.2113105238|5951.2113105238|5951.2113105238|5951.2113105238|5951.2113105238|5951.2113105238|5951.2113105238|5951.2113105238|5945.7903450264|5944.3414133016|5944.3414133016|5944.3414133016|5944.3414133016|5944.3414133016|5944.3414133016|5779.2682370018|5683.0758188909|5650.0842432121|5518.4269369023|5410.4743743359|5289.4159714844|5166.0177460938|-5780.6801725207|-5780.6801725207|-5780.6801725207|-5780.6801725207|-5780.6801725207|-5780.6801725207|-5780.6801725207|-5780.6801725207||-5780.6801725207|-5780.6801725207|-5780.6801725207|-5780.6801725207|-5780.6801725207|-5780.6801725207|-5780.6801725207|-5780.6801725207|-5780.6801725207|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5806.6776103386|-5834.1352085636|-5834.1352085636|-5834.1352085636|-5834.1352085636|-5922.9280095151|-5946.586677239|-6031.4191218124|-6031.4191218124||-6031.4191218124|-6031.4191218124||-6031.4191218124|-6112.6879131248|-6222.4310145832|-6351.0713505942|-6351.0713505942|-6351.0713505942|-6379.5237228824|-6383.3596920916|-6442.352115352|-6442.352115352|-6442.352115352|5523.6491702829|5523.6491702829|5523.6491702829|5523.6491702829|5523.6491702829|5523.6491702829|5523.6491702829|5523.6491702829|||5523.6491702829||5523.6491702829|5523.6491702829|5191.8324114254|5150.9249015838|5111.0276684264|5075.030742696|4581.4841376254|4581.4841376254|4581.4841376254|4581.4841376254|4398.3157084726|4245.073009414|4151.7477882378|4136.3864313754|4026.2627015282|3966.9585572535|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069|3954.5945289069
10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP|0.48951645970042||||0.48951645970042|0.48951645970042|0.48951645970042|0.48951645970042|0.48951645970042|0.48951645970042|0.48951645970042|0.48951645970042|0.48951645970042|0.48951645970042|0.48951645970042|0.48951645970042|0.48951645970042|0.48951645970042|0.48951645970042|0.48951645970042|0.48951645970042|0.48951645970042|0.48951645970042|0.48951645970042|0.4650183124641|0.4619514780407|0.4619514780407|0.4619514780407|0.4619514780407|0.4619514780407|0.4619514780407|0.4619514780407|0.4619514780407|0.4619514780407|0.44804935601204|-0.47759758934334||-0.47759758934334|-0.47759758934334|-0.48579949453234|||-0.48579949453234|-0.49116610172456|-0.49234647335279|-0.49234647335279|-0.49234647335279|-0.49234647335279|-0.49234647335279|-0.49234647335279|-0.49234647335279|-0.49234647335279|-0.49260719486594|-0.49873021320634|-0.49976367659274|-0.49976367659274|-0.49976367659274|-0.50723741459519|-0.50998601767388|-0.51054002347883|-0.51155611625146|-0.51155611625146|-0.51155611625146|-0.51155611625146|-0.51155611625146|-0.51155611625146|-0.51497668550132|-0.51497668550132|-0.52997410712107|-0.53886012034796|-0.55178901439665|-0.55446175520506|-0.55446175520506|-0.55523528859445|-0.55609477013823|-0.55954974724713|-0.56197500760985|-0.56197500760985|-0.56497223438635|-0.56830248636023|-0.57200276633121|-0.57778085359839||-0.59364541580178|-0.6002757045464|-0.6002757045464|-0.6002757045464|-0.6002757045464|-0.6002757045464|-0.6002757045464|-0.60752859411817|-0.60809793824838|-0.60809793824838|-0.60809793824838|-0.60809793824838|-0.61457193586478|-0.61457193586478|-0.61457193586478|-0.61457193586478|-0.61457193586478|-0.61457193586478|-0.61457193586478||-0.61457193586478|-0.61457193586478|-0.61457193586478|-0.62841326763508|-0.64045918175774|-0.65273242073144|-0.66806470264728|-0.66806470264728|-0.68109013994937|0.59687263283331|0.59687263283331|0.59687263283331|0.59687263283331|0.59687263283331|0.59687263283331|0.59687263283331|0.59687263283331|0.59687263283331|0.59687263283331|0.59687263283331|0.59687263283331|0.59687263283331|0.59687263283331|0.59687263283331|0.59687263283331|0.58708071944006|0.54735352268445|0.54735352268445|0.54735352268445|0.54568336064711|0.54568336064711|0.53520375219865|0.50522636735752|0.50112636088164|0.50112636088164|0.50112636088164|0.50112636088164|0.50112636088164|0.50112636088164|0.50112636088164|0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.46035184926168|0.43316871497781|0.42370520477397|0.42370520477397|0.42370520477397|0.42370520477397|0.42282954881239|0.42282954881239|0.42282954881239||0.42282954881239|-0.46271908827942|-0.46271908827942|-0.46271908827942|-0.46271908827942|-0.46271908827942|-0.46271908827942|-0.46271908827942|-0.46271908827942|-0.46271908827942|-0.46271908827942|-0.46271908827942|-0.46690203655297|-0.46690203655297|-0.46690203655297|-0.46711336196059|-0.46845928464326|-0.46884738444069|-0.46884738444069|-0.46884738444069|-0.46884738444069|-0.47238665279917|-0.47238665279917|-0.47238665279917|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773|-0.4785101202773||-0.4785101202773||-0.4785101202773|-0.48390013615809|-0.49003103388339|-0.49003103388339|-0.50364560399882|-0.50424250633456|-0.50424250633456|||-0.50424250633456|-0.50424250633456|-0.50424250633456|-0.50424250633456|-0.50424250633456|-0.50424250633456|-0.50424250633456|-0.50424250633456|-0.51943610907636||-0.55187344883373|-0.56819272907234|-0.57317002892318|-0.57317002892318|-0.59630000955333|0.48648028064114|0.48648028064114|0.48648028064114|0.48648028064114|0.48648028064114|0.48648028064114|0.48497809953537|0.46275344366328|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846|0.42942429731846
10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP|1.8915847376854|1.8915847376854|||1.8915847376854|1.8915847376854|1.8915847376854|1.8783891669208|1.8783891669208|1.8783891669208|1.8783891669208|1.8783891669208|1.8783891669208|1.8783891669208||1.8783891669208|1.8783891669208|1.8783891669208|1.8783891669208|1.8783891669208|1.8665435172114|1.8594927894841|1.8576454291827|1.8576454291827|1.8511054226507|1.8511054226507|1.830672741902|1.8068585936362|1.7920651109279|1.7856278983819|1.7729198897401|1.7703922539896|1.7703922539896|1.7703922539896|1.7703922539896|-1.8609767713445||-1.8609767713445|-1.8609767713445|-1.8609767713445|-1.8609767713445||-1.8609767713445|-1.8609767713445|-1.8609767713445|-1.8609767713445|-1.8609767713445|-1.8609767713445|-1.8609767713445|-1.8609767713445|-1.8609767713445|-1.8609767713445|-1.8609767713445|-1.8609767713445|-1.8609767713445|1.7020726679403|1.7020726679403|1.7020726679403|1.7020726679403|1.7020726679403|1.7020726679403|1.7020726679403|1.7020726679403|1.7020726679403|1.7020726679403|-1.8610662886038|-1.8610662886038|-1.8610662886038|-1.8689625471316|-1.8866250481299|1.803377615593|1.803377615593|1.803377615593|1.803377615593|1.803377615593|1.803377615593|1.803377615593|1.803377615593|1.803377615593|1.803377615593|1.803377615593|1.803377615593|1.803377615593|1.803377615593|1.803377615593|1.803377615593|1.803377615593|1.803377615593|1.803377615593||1.803377615593|1.803377615593|1.803377615593|1.803377615593|1.803377615593|1.803377615593|1.803377615593|1.803377615593|1.7915306612101|1.7717007447444|1.7435563989439|1.7419612585264|1.7419612585264|1.7419612585264|1.7419612585264|1.7419612585264|1.7371791666037|1.7290879560053|1.710653226965|1.6996147360993|1.6977960308629|1.6977960308629|1.6886622928069|||1.6703837224283|1.6703837224283|1.6703837224283|1.6703837224283|1.6574000374009||1.6574000374009|1.6574000374009|1.6574000374009||1.6574000374009|1.6574000374009|1.6574000374009|1.6574000374009|1.6574000374009|1.6574000374009|1.6574000374009|1.6574000374009|1.6574000374009|1.6574000374009|1.6574000374009|1.6574000374009|1.6574000374009|1.6574000374009|1.6574000374009|1.6574000374009|1.6574000374009|1.6574000374009|1.6574000374009|1.6574000374009|1.6521111214083|1.6384568042139|1.6110631300984|1.5939590350321|1.5934254532618|1.5934254532618|1.5934254532618|1.5934254532618|1.5934254532618|1.5934254532618|1.5934254532618|1.5934254532618|1.5934254532618|1.586583826891|1.5684264147187|1.5515849484232|1.5456499736869|1.535280338834|1.535280338834|1.535280338834|1.535280338834|1.5078846500724|1.5078846500724|1.5078846500724|1.5078846500724||1.5078846500724|1.5078846500724|1.5078846500724|1.5078846500724|1.5078846500724|1.5078846500724|1.5078846500724|1.5078846500724|1.5078846500724|1.5078846500724|1.5059829339285|1.4872032652188|1.476336897511|1.4420410605478|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207||-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207||-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207||-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.4924698000207|-1.5431569268797|-1.5431569268797|-1.5431569268797|||-1.5431569268797|-1.5431569268797|-1.5431569268797|-1.5431569268797|-1.5431569268797|-1.5518409665529|-1.5602742232702|-1.5602742232702||-1.5602742232702|-1.5602742232702|-1.5602742232702|-1.5602742232702|-1.5602742232702|-1.5602742232702|-1.5602742232702|-1.5602742232702
10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP|-0.17426709477054||||-0.17426709477054|-0.17426709477054|-0.17426709477054|-0.17426709477054|-0.17426709477054|-0.17426709477054|-0.17426709477054|-0.17426709477054|-0.18097300410073|-0.18097300410073|-0.18097300410073|-0.18097300410073|-0.18097300410073|-0.18097300410073|-0.18097300410073|-0.18097300410073|-0.1861366732231|-0.19420741314262|-0.20489712682664|-0.20849680682354|-0.20938534378269|-0.21533850238884|-0.21533850238884|-0.21533850238884|-0.21533850238884|-0.21965389981495|-0.22367099158882|-0.23122664543877|-0.23122664543877|-0.23122664543877|-0.23122664543877|-0.23122664543877||-0.23122664543877|-0.23276137900259|-0.23276137900259|||-0.23276137900259|-0.23276137900259|-0.23276137900259|-0.23276137900259|-0.23276137900259|-0.23276137900259|-0.23276137900259|-0.23276137900259|-0.23276137900259|-0.23276137900259|-0.24206820176604|-0.25518688776496|-0.26359653796755|-0.26705744673689|-0.26705744673689|-0.26823472431338|-0.26823472431338|-0.26823472431338|-0.26823472431338|-0.26823472431338|-0.26823472431338|-0.26823472431338|-0.26823472431338|-0.26823472431338|-0.26823472431338|-0.26823472431338|-0.26823472431338|-0.26823472431338|-0.26823472431338|-0.26823472431338|-0.26823472431338|0.17526954377965|0.17526954377965|0.17526954377965|0.17526954377965|0.17526954377965|0.17526954377965|0.17526954377965|0.12302171814526|0.10807969258985||0.095699647916261|0.085057600415109|0.085057600415109|0.085057600415109|0.085057600415109|0.085057600415109|0.085057600415109|0.085057600415109|0.085057600415109|0.085057600415109|0.085057600415109|0.080564002832172|0.074959998898371|0.065122221435293|-0.089364196663449|-0.092626888228075|-0.094752095140365|-0.098557882697875|-0.1020798424991||-0.1020798424991|-0.1020798424991|-0.1020798424991|-0.1028109328186|-0.10328992635404|-0.10837769252166|0.086330028620687|0.086330028620687|0.086330028620687|0.086330028620687|0.086330028620687|0.086330028620687|0.086330028620687|-0.10214820521861|-0.10214820521861|-0.10214820521861|-0.10214820521861|-0.10214820521861|-0.10483134474786|-0.10714593459536|-0.11077326085688|-0.11169251257646|-0.11710297562421|-0.11710297562421|-0.11710297562421|-0.11710297562421|-0.11776516342115|-0.11776516342115|-0.11776516342115|-0.11776516342115|-0.11776516342115|-0.11907240642388|-0.12103887218713|-0.12103887218713|-0.12103887218713|-0.12103887218713|-0.12566374725357|-0.12566374725357|-0.12566374725357|-0.1298486081125|-0.13022067410103|-0.1322451897501|-0.13660576614396|-0.1414508543374|-0.14477872594218|-0.14988731895234|-0.14988731895234|-0.15009701836271|-0.15177446259572|-0.15330496130733|-0.15756106540394|-0.15798050850609|-0.15798050850609|-0.15798050850609|-0.15798050850609|-0.15798050850609|-0.15798050850609|-0.15798050850609|-0.15798050850609|-0.15798050850609|-0.15827385472991|-0.15827385472991|-0.15827385472991|-0.15827385472991|-0.15827385472991||-0.15827385472991|-0.15827385472991|0.12667176313647|0.12667176313647|0.12667176313647|0.12667176313647|0.12667176313647|0.12667176313647|0.12667176313647|0.11484785589475|0.11484785589475|0.11456187964786|0.11456187964786|0.11456187964786|0.11456187964786|0.10601320367509|0.092942219965915|0.092942219965915|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|0.091077647182998|-0.15172822262206|-0.15172822262206|-0.15172822262206||-0.15172822262206||-0.15172822262206|-0.15172822262206|-0.15172822262206|-0.15172822262206|-0.15172822262206|-0.15172822262206|-0.15172822262206|||-0.15172822262206|-0.15172822262206|-0.15172822262206|-0.15172822262206|-0.15172822262206|-0.15172822262206|-0.15172822262206|-0.15172822262206|-0.15172822262206||0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11950669432128|0.11447122989791
10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP|116601.69391882|116601.69391882||||116601.69391882|116601.69391882|116601.69391882|116601.69391882|116601.69391882|116601.69391882|116601.69391882|116601.69391882|116601.69391882|116601.69391882|116601.69391882|116601.69391882|116601.69391882|112674.10435425|-148806.02969239|-148806.02969239|-148806.02969239|-158895.5885471|128450.96312795|128450.96312795|128450.96312795|128450.96312795|128450.96312795|128450.96312795|128450.96312795|128450.96312795|128450.96312795|123084.4034755|117721.55941723|113518.59187312|113518.59187312|||111520.6576368|110384.06404089|110277.15462434||110277.15462434|110277.15462434|110277.15462434|110277.15462434|110277.15462434|110277.15462434|110277.15462434|110277.15462434|110277.15462434|110277.15462434|106502.72518991|106502.72518991|106502.72518991|106502.72518991|106502.72518991|106502.72518991|106502.72518991|106502.72518991|106502.72518991|106502.72518991|106502.72518991|106502.72518991|106502.72518991|106502.72518991|106502.72518991|106502.72518991|106502.72518991|106502.72518991|104147.47243324|103080.52492582|98700.58325091|95282.201544334|95282.201544334|92293.897866027|92293.897866027|92293.897866027|90893.219851141|88403.577612379|86448.41956931|83222.854910074|83222.854910074|83222.854910074|83222.854910074|83222.854910074|83222.854910074|83222.854910074|83222.854910074|83222.854910074|83222.854910074|83222.854910074|83222.854910074|83222.854910074|83222.854910074|83222.854910074||||83222.854910074||83222.854910074|83222.854910074|83222.854910074|83222.854910074|83222.854910074|83222.854910074|83222.854910074|83222.854910074|79730.949900082|75056.611000091|73978.671873964|73978.671873964|73978.671873964|73978.671873964|73978.671873964|73978.671873964|73978.671873964|73978.671873964|72626.302082183|69768.113424648|65475.681582942|62900.75731438|52800.841460422|48701.038840027|48701.038840027|47201.154266697|46924.839280317|46924.839280317|46924.839280317|46924.839280317|46924.839280317|46924.839280317|46924.839280317|46924.839280317||45783.154755908|42553.017460613|42553.017460613|42553.017460613|42553.017460613|41563.601803226|41563.601803226|39198.446448029|37787.746344324|37787.746344324|37787.746344324|37787.746344324|37787.746344324|37787.746344324|37787.746344324|37787.746344324|-45298.898994764|-45298.898994764|-45298.898994764|-45298.898994764|-45298.898994764|-45298.898994764|-45372.040153447|-45372.040153447|-45372.040153447|-45372.040153447|-45372.040153447|-45372.040153447|-45372.040153447|-45372.040153447|-45372.040153447|-45372.040153447|-45372.040153447|-45372.040153447|-47016.155726052|-48854.061917836|-49490.624353151|-50779.474510063|-50779.474510063|-53202.19390007|-54613.548777855|41580.798252132|41580.798252132|41580.798252132|41580.798252132|41580.798252132|41580.798252132|41580.798252132|41580.798252132||41580.798252132|41580.798252132||41580.798252132|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|||41056.003916525||41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|41056.003916525|40331.486316698|-51540.538999223|-51540.538999223|-51540.538999223|-51540.538999223|-51540.538999223|-51540.538999223|-51540.538999223|-51540.538999223|-51540.538999223|-51540.538999223|-52570.043332469|-52762.053547431|-52762.053547431|-52762.053547431|-52762.053547431|-53555.059497146|-55107.712280659|-55107.712280659|-55107.712280659|-55107.712280659|-55107.712280659|-55107.712280659|-58372.458089621|42044.807914556|42044.807914556|42044.807914556|42044.807914556|42044.807914556|42044.807914556|42044.807914556|42044.807914556|42044.807914556|42044.807914556
10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP|-1052.8216410715|-1067.1129128225|-1076.1365636992|-1087.2945501925|-1087.2945501925|-1087.2945501925|-1102.9717278615|-1116.5707846673|-1116.5707846673|-1116.5707846673|-1116.5707846673|-1133.1897268331|-1147.3153877778|-1147.3153877778|-1147.3153877778|-1165.9226625808|-1171.625183358|-1175.0260999995|-1175.0260999995||-1196.8956856548|-1229.7674095166|-1244.5137761448|1103.4733900654|1103.4733900654|1103.4733900654||1097.6717765339|1097.6717765339|-1221.9014791856|-1221.9014791856|-1221.9014791856|-1221.9014791856|-1221.9014791856|-1221.9014791856|-1221.9014791856|-1221.9014791856|-1221.9014791856|-1221.9014791856|-1230.485021632|-1245.9055782347||-1268.3895327283|-1284.9772816447|-1297.9858589998|-1301.2509571568|-1302.7788345037|1180.190159515|1180.190159515|1180.190159515|1180.190159515|1180.190159515|1180.190159515|1180.190159515|1180.190159515|1180.190159515|1180.190159515|1180.190159515|1180.190159515|1180.190159515|1180.190159515|1180.190159515|1180.190159515|1180.190159515|1180.190159515|1180.190159515|1180.190159515|1180.190159515|1180.190159515|1148.8001284108|1135.5112985489|1105.9153181576|1064.078190965|1038.4923557381|977.6692950041|-1065.3888664217|-1065.3888664217||-1065.3888664217|-1071.543184913|-1075.5757610144|-1084.8508415025|-1089.6287019299|-1098.1874459106|-1105.2027325982|-1112.5207174622|-1112.5207174622||-1112.5207174622|-1112.5207174622|-1119.4674746592|-1119.4674746592|-1121.0582685557|-1122.675914986|-1132.4676982375|-1139.8730399368|-1139.8730399368|-1142.9311107262|-1143.1257965143|-1143.1257965143|-1143.1257965143||-1143.1257965143|-1143.1257965143|-1162.3936262788|-1162.3936262788|-1169.0995304777|-1169.0995304777|-1177.9660544575|-1177.9660544575|-1184.5266416415|-1184.5266416415|-1184.5266416415|-1184.5266416415|-1184.5266416415|-1184.5266416415|-1184.5266416415|-1184.5266416415|-1184.5266416415|-1184.5266416415|-1184.5266416415|-1184.5266416415|-1184.5266416415|-1184.5266416415|-1184.5266416415|-1189.4351329653|-1201.4446152414||-1212.9828678464|-1220.6564657932|-1220.6564657932|-1220.6564657932|-1220.6564657932|-1220.6564657932|-1220.6564657932||-1220.6564657932|-1220.6564657932|-1220.6564657932|-1233.6238563066|1119.8192357706|1119.8192357706|1119.8192357706|1119.8192357706|1119.8192357706|1119.8192357706|1119.8192357706|1119.8192357706|1101.2436292091|-1202.9848618597|-1214.7664846944|1152.9586335937|1152.9586335937|1149.7762690429|1147.4680984157|1145.2256282853|1140.9007428539|1136.4508443819|1134.3008581783|1128.7231960987|1124.9849042963|1124.9849042963|1124.9849042963|1116.8387000559|1116.8387000559|1107.9263822236|1096.662634708|1086.625163239|1066.3335214917|1059.8706404703|1053.067360668|1049.3804346506|1046.8060330753|1043.4923049697|1043.4923049697|1043.4923049697|1043.4923049697|1043.4923049697|1043.4923049697|1043.4923049697|1043.4923049697|1043.4923049697|1043.4923049697|1016.8859066178|1003.0399030237|992.88877164309|990.29308638512|984.60016164971|984.60016164971|984.60016164971|982.49734486687|971.02021079725|971.02021079725|955.88420036373|955.88420036373|955.88420036373|955.88420036373|955.88420036373|955.88420036373|955.88420036373|944.05176790108|944.05176790108|944.05176790108|944.05176790108|944.05176790108|944.05176790108|944.05176790108|944.05176790108|944.05176790108|944.05176790108|944.05176790108||944.05176790108|944.05176790108|944.05176790108|944.05176790108|944.05176790108|944.05176790108|-1046.2732077279|-1046.2732077279||-1046.2732077279|-1046.2732077279|-1046.2732077279||-1046.2732077279||-1046.2732077279|-1046.2732077279|-1046.2732077279|-1066.7519147089|-1066.7519147089|-1066.7519147089|-1066.7519147089||-1066.7519147089|-1068.113269083|-1093.7147386783|-1114.3691493399|-1117.2756693693|-1117.2756693693|-1117.2756693693|-1117.2756693693|-1117.2756693693|-1117.2756693693||-1117.2756693693|-1117.2756693693|-1117.2756693693|-1117.2756693693|-1117.2756693693|-1117.2756693693
10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP||-2.7250882425694|-2.7346584402961|-2.7346584402961|-2.7508371971816|-2.7508371971816|-2.7508371971816|-2.7508371971816||-2.7508371971816|-2.7545970173644|-2.7617187998876|-2.8174654402319|2.6934828716314|2.675547759528|2.675547759528|2.675547759528|2.6574975967353|2.6460857771207|2.6460857771207|2.6460857771207|2.6460857771207|2.6460857771207|2.6242064527195|2.5998404877629|2.5788910091939|2.5788910091939|2.5788910091939|2.5535455744601|2.5416303555583|2.5416303555583|2.5301447754011|2.5253834287168|2.5253834287168|2.5253834287168|2.5253834287168||2.5253834287168|2.5253834287168|2.5253834287168|2.5253834287168|2.5253834287168|2.5253834287168|2.5253834287168|2.4590928201147|-2.6289040212931||-2.6289040212931|-2.6940044302743|-2.7146161153363|-2.7401846464526|-2.7562050086537|-2.7666167795966|-2.7869631118587|-2.8258477523384|-2.8317198305723|-2.8544730998684|-2.8544730998684|-2.8544730998684|-2.8557125932277|-2.8557125932277|-2.8557125932277|-2.8557125932277|-2.8557125932277|-2.8557125932277|-2.9030140115487|-2.940348898224|-2.9863321636032|-2.986480074228|-3.0255333771321|-3.0457038603461|-3.0656530310387|-3.0656530310387|-3.0948921231953|-3.0986024967529|-3.1060583449842|-3.1212869327865|-3.1384307848537|-3.1384307848537|-3.1384307848537|-3.1384307848537|-3.1384307848537|-3.1384307848537|-3.1384307848537|-3.1384307848537|-3.1384307848537|-3.1384307848537|-3.1384307848537|-3.1384307848537|-3.1551663009342|-3.1551663009342|-3.1551663009342|-3.1705181165996|-3.1844646979772|-3.1971044424388|-3.1971044424388|-3.2143145923389|-3.2143145923389|-3.2143145923389|-3.2178968581846|-3.2178968581846|-3.2178968581846|-3.2178968581846|-3.2178968581846|-3.2178968581846|-3.2196632527963|-3.2311813062712|-3.2488963067496|-3.2488963067496|-3.2488963067496|-3.2488963067496|-3.2488963067496|-3.2488963067496|-3.2488963067496|-3.2488963067496|-3.2537486523714|-3.2537486523714|-3.2784984873761|-3.3033016001645|-3.3033016001645|-3.3033016001645|-3.3033016001645|-3.3033016001645|-3.3033016001645|-3.3033016001645|-3.3253906342126|-3.358934108056|-3.4061490999741|-3.4188878257056|-3.4439864378263|-3.4470944278389|-3.4470944278389|-3.4472632398025|3.2986024084951|3.2986024084951|3.2986024084951|3.2986024084951|3.2986024084951|3.2986024084951|3.2730917926877|3.2730917926877|3.2730917926877|3.2502130398319|3.2397367964371|3.2268742731527|3.2094156931192|3.2077952833474|3.2048835987847|3.1951402228311|3.1951402228311|3.1766558533725|3.1477605162785|3.1477605162785|3.1477605162785|3.1477605162785|3.1477605162785|3.1285121160043|3.1285121160043|3.1285121160043|3.1285121160043|3.1285121160043|3.1285121160043|3.1285121160043|3.1199579191752|3.0774912702384|3.0774912702384|3.0390458225479|3.0196430226007|3.0196430226007|3.0120477830745|2.994386411969|-3.1662767660552|-3.1662767660552|-3.1662767660552|-3.1662767660552|-3.1662767660552|-3.1662767660552|-3.1910853001734|-3.2383170363263|-3.2588234576859|-3.2588234576859|3.1315246817797|3.1315246817797|3.1315246817797||||3.1315246817797|3.1315246817797|3.1315246817797|3.1315246817797|3.1315246817797|3.1315246817797|3.1315246817797|3.1315246817797|3.1315246817797|3.1315246817797|3.1315246817797|3.1315246817797|3.1315246817797|3.1309296427072|3.1309296427072|3.1309296427072|3.0756439299385|3.0091600915901|3.0022332559153|2.9958148146254|2.9947942125116|2.9938151457719|2.9938151457719|2.9938151457719|2.982128061499|2.9245311039971|2.912923351293|2.9125258959721|2.8848620297059|-3.043427312278|-3.043427312278|-3.043427312278|-3.0698635312178|-3.0922928753008|-3.0986588335158|-3.1180097368163|-3.1181999078217|-3.1181999078217|-3.1181999078217|-3.1181999078217|-3.1181999078217|-3.1181999078217|-3.1181999078217|-3.1387776126268||||||-3.2300157034106|-3.2300157034106|-3.2301287081183|-3.2471428476375|-3.2661553295553|-3.2661553295553|-3.2661553295553|-3.2661553295553|-3.2661553295553|-3.2661553295553|-3.2661553295553|-3.2712837493088|-3.2864413946439|-3.2864413946439|-3.2864413946439|-3.2864413946439
10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP|-3.5993437607887|-3.5993437607887|-3.5993437607887|-3.5993437607887|-3.5993437607887|-3.5993437607887|-3.5993437607887|-3.6403820735219|-3.651058307525|-3.651058307525|-3.651058307525|-3.651058307525|-3.651058307525|-3.651058307525||-3.651058307525|-3.6583980622518|-3.6976032318896|-3.6976032318896|-3.6976032318896|-3.6976032318896|-3.6976032318896|-3.7356702952723|-3.7668558788675|-3.8076176325897|-3.8240196087206|-3.8722439980335|-3.8774933655866|-3.9043224700588|-3.9043224700588|-3.9043224700588|-3.9043224700588|-3.9092581942094|-3.9092581942094|-3.9092581942094|-3.9092581942094||-3.9092581942094|-3.9092581942094|-3.9229075980535|-3.9229075980535||-3.9229075980535|-3.9229075980535|-3.9229075980535|-3.9229075980535|-4.064897253817|-4.1693302687734|3.6858625885912|3.6858625885912||3.6858625885912|3.6858625885912|3.6858625885912|3.6858625885912|3.6858625885912|3.6565139290434|3.6466822355701|3.628114209255|3.628114209255|3.628114209255|3.628114209255|3.628114209255|3.628114209255|3.628114209255|3.628114209255|3.628114209255|3.628114209255|3.628114209255||3.628114209255|3.628114209255|3.628114209255|3.6040158378641|3.5972398505785|3.581385052659|3.581385052659|3.581385052659|3.4904278786733|-4.0556755339067|-4.0556755339067|-4.0556755339067|-4.0556755339067|-4.0556755339067|-4.0556755339067|-4.0556755339067|-4.1210193014637|-4.1210193014637|-4.159158224343|-4.159158224343|-4.159158224343|-4.159158224343|-4.1836987662053|-4.1836987662053|-4.1836987662053|-4.1836987662053|-4.2857764084842|-4.3314183641039|3.868837210785|3.868837210785|3.868837210785|3.868837210785|3.868837210785|3.868837210785|3.868837210785|3.8473759608485|3.8473759608485|3.8473759608485|3.8459732485058|3.8303336253712|3.8303336253712|3.8303336253712|3.8192597087831||3.786955376092|3.7699503850312|3.7171671336857|3.7052086222112|3.7052086222112|3.7052086222112|3.690875107852|3.690875107852|3.5887500785097|3.5275001020679|3.4616666735818|3.4462964735219|3.3738611650268|3.3738611650268|3.3738611650268|3.3738611650268|3.3738611650268|3.3738611650268|3.3738611650268|3.349864313441|3.349864313441|3.349864313441|3.3204047784071|3.2815608564197|3.1750675509571|3.110075150397|3.0637964992201|3.0637964992201|3.0408850409892|-3.504100324923|-3.504100324923|-3.504100324923|-3.504100324923|-3.504100324923|-3.504100324923|3.108399454498|3.108399454498|3.108399454498|3.108399454498|3.108399454498|3.108399454498|3.108399454498|3.108399454498|3.108399454498|3.0676661506226|3.0410099116932|3.0410099116932|3.0410099116932|3.0272331732258|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9876824366589|2.9863137920189|2.9306960335838|2.9306960335838|2.9174400161226|2.8527110363068|2.8402345473039|2.8293050500968|2.8293050500968|2.8293050500968|2.8293050500968|2.8293050500968|2.8293050500968|2.8293050500968|2.8293050500968|2.8293050500968|2.8293050500968|2.8293050500968|2.8293050500968|2.7875610427965|2.7265578203297|2.7265578203297|2.7265578203297|2.7265578203297|2.7156197818227|2.64402201795|2.5550888764934|2.5550888764934||2.5378765914259|2.5324714703567|2.5324714703567|2.5324714703567|2.508301699957|2.4514463089139|2.3843848200011|2.335933812742|||2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.335933812742|2.2954820088596||2.2921293590874|2.2921293590874|2.2921293590874|2.2921293590874|2.2921293590874|2.2921293590874|2.2921293590874
10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP|126.05259324857|126.05259324857|126.05259324857|126.05259324857|126.05259324857|125.15844050324|124.34826247864|124.08683629684|124.08683629684|124.08683629684|124.08683629684|124.08683629684|124.08683629684|122.86315839216|122.17549280969|122.17549280969|121.90156410164|121.90156410164|121.90156410164|121.90156410164|121.90156410164|121.90156410164|121.90156410164|121.90156410164|121.90156410164|120.71840760913|116.98156036499|114.18506859809|110.70563008023|109.4044814727|109.4044814727|109.4044814727|109.4044814727|107.09942538444|-114.77153710179|-114.77153710179||-114.77153710179|-114.77153710179|-116.11356208528|107.78222988198|107.78222988198|107.78222988198|107.78222988198|107.78222988198|107.78222988198|107.78222988198|107.78222988198|107.78222988198|107.78222988198|107.73070190274|107.73070190274|107.73070190274|106.27300016442|106.22555692504|105.12525627658|105.12525627658|105.12525627658|105.12525627658|105.12525627658|105.12525627658|105.12525627658|105.12525627658|105.12525627658|105.12525627658|105.12525627658|105.12525627658|105.12525627658|104.78630981273|104.78630981273|104.78630981273|104.78630981273|104.78630981273|104.78630981273|104.78630981273|104.78630981273|103.96812269231|100.90346635205|100.76662992968|100.76662992968|98.012919685732|97.696054283825||97.696054283825|97.696054283825|96.817839534247|-108.1521126734|-108.1521126734|-108.1521126734|-108.1521126734|-108.1521126734|-108.28964758345|-108.28964758345|-109.41626898921|-111.06252677878|-111.38139055726|-111.38139055726|-111.38139055726|-111.38139055726|-111.38139055726|-111.38139055726|-111.38139055726|-111.38139055726|-111.38139055726|-111.38139055726|-111.38139055726|-111.38139055726|-111.38139055726|-111.38139055726|-111.38139055726|-111.38139055726|-111.38139055726|-111.38139055726|-111.38139055726|-111.38139055726|-111.38139055726|-112.38441214668|-112.38441214668|-112.38441214668|-112.77712392926|-115.77458138068|-116.51620212749|-117.18466860668|-120.16074399834|-122.14526568392|-122.18405576195|113.58932363945|113.58932363945|113.58932363945|113.58932363945|112.56591269659|109.69352106261|109.69352106261|109.69352106261|109.69352106261|109.69352106261|109.69352106261|109.69352106261|109.69352106261|109.69352106261|108.03168947617|107.99632392901|105.91813930955|104.32015614472|103.31128613113|102.99240905775|102.99240905775|102.99240905775|102.99240905775|102.99240905775|102.99240905775|102.99240905775|102.99240905775|102.99240905775|101.91378690946|101.42410819847|101.42410819847|101.42410819847||101.42410819847|101.42410819847|101.42410819847|101.42410819847|101.42410819847|101.42410819847|101.42410819847|101.0490108896|99.537790555502|-108.77631732233|-108.77631732233|-108.77631732233|-109.7792448601|-109.97655766764|-109.97655766764|-109.97655766764|-109.97655766764|-109.97655766764|-109.97655766764|-110.07531475191|-110.07531475191|-110.07531475191|-114.01766039668|105.96133961135|105.96133961135|||-114.17299469372|-114.17299469372|-114.17299469372|-114.17299469372|-115.68110199395|-117.56309133036|-117.56309133036|-119.57565822053|109.9701516862|109.9701516862|109.9701516862|109.9701516862|109.9701516862||109.9701516862|109.9701516862|109.9701516862|109.9701516862|108.47239279695|-118.84123802219|-118.84123802219|-118.84123802219|-118.84123802219|-118.84123802219|-118.84123802219||-119.70692994897|-120.71823856388|-120.71823856388|-120.71823856388|-120.71823856388||-120.71823856388|-120.71823856388|-120.71823856388|-120.71823856388|-120.96470612458|-124.76078254836|-125.27751079775|-125.27751079775|-125.44202364294|-125.44202364294|-125.44202364294|-125.44202364294|-128.49113441405|-131.14570719332|-132.68697615019|||-132.68697615019|-132.68697615019|-132.68697615019|-132.68697615019|-132.68697615019|-136.55775483838|-141.62528222127|-144.32808720318|128.20207299236|128.20207299236|128.20207299236|126.60230010354|123.67477314564|120.14420374337|113.46577812238|111.18975041755|108.54416840218
10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP|-1457.4808420785|-1486.5397689218|-1509.8590977057|-1509.8590977057|-1509.8590977057|-1518.8433740784|-1590.5593560724|-1640.9401793421|-1640.9401793421|-1640.9401793421|-1644.5367087905|-1644.5367087905|-1644.5367087905|-1644.5367087905|-1644.5367087905|-1672.8181715091|-1672.8181715091|-1677.3701458065|-1713.1946118771||-1753.7773587371|-1760.8248254088|-1765.3497951591|-1802.451010161|-1802.451010161|-1819.4788784775||-1839.0013722348|-1839.0013722348|-1839.0013722348|-1839.0013722348|-1839.0013722348|-1839.0013722348|-1839.0013722348|-1839.0013722348|-1839.0013722348|-1839.0013722348|-1839.0013722348|-1839.0013722348|-1870.1182578325|-1882.8869314459||-1911.1243275831|-1920.1270604873|-1931.7710743863|-1931.7710743863|-1950.8734119158|1821.2304488055|1821.2304488055|1821.2304488055|1821.2304488055|1821.2304488055|1821.2304488055|1821.2304488055|1821.2304488055|1821.2304488055|1821.2304488055|1821.2304488055|1821.2304488055|1821.2304488055|1821.2304488055|1821.2304488055|1821.2304488055|1821.2304488055|1821.2304488055|1821.2304488055|1821.2304488055|1821.2304488055|1821.2304488055|1821.2304488055|1821.2304488055|1821.2304488055|1821.2304488055|1821.2304488055|-2003.1792757442|-2003.1792757442|-2003.1792757442||-2003.1792757442|-2003.1792757442|-2003.1792757442|-2003.1792757442|-2003.1792757442|-2003.1792757442|-2003.1792757442|-2003.1792757442|-2003.1792757442||-2003.1792757442|-2003.1792757442|-2003.1792757442|-2003.1792757442|-2003.1792757442|-2025.0491505122|-2038.19906155|-2059.4919573353|-2059.4919573353|-2059.4919573353|-2059.4919573353|-2079.7188536907|1902.0186968876||1902.0186968876|1902.0186968876|1902.0186968876|1902.0186968876|1902.0186968876|1902.0186968876|1902.0186968876|1902.0186968876|1902.0186968876|1902.0186968876|1902.0186968876|1902.0186968876|1902.0186968876|1902.0186968876|1902.0186968876|1902.0186968876|1902.0186968876|1902.0186968876|1902.0186968876|1902.0186968876|1902.0186968876|1882.3332510997|1882.3332510997|1882.3332510997|1869.8479943859||1869.8178334191|1869.8178334191|-2095.3266222802|-2095.3266222802|-2095.3266222802|-2095.3266222802|-2095.3266222802||-2095.3266222802|-2095.3266222802|-2098.7933501994|-2098.7933501994|-2098.7933501994|-2098.7933501994|-2098.7933501994|-2098.7933501994|-2098.7933501994|-2098.7933501994|-2132.9870435701|-2140.0647833065|-2140.0647833065|-2174.6830857811|-2219.1590764321|-2237.393467086|-2244.0704321789|-2249.9727146281|-2269.9252493263|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2274.3247891503|-2294.0387468424|-2336.8541143301|-2369.4157042903|-2408.2840100839|-2432.1544475107|-2457.2439282237|-2465.9052630573|-2465.9052630573|-2465.9052630573|-2465.9052630573|-2470.3312528582|-2470.3312528582|-2479.5402321254|-2497.9392336116|-2536.3825957229|-2593.6584505428|-2634.2704165103|-2684.8338015479|-2698.6763919108|-2712.2432194022|-2712.2432194022|-2712.2432194022|-2712.2432194022|-2712.2432194022|-2712.2432194022|-2712.2432194022|-2769.4091326691|2406.2984915245|2406.2984915245|2406.2984915245|2406.2984915245|2406.2984915245|2371.9315921453|2271.6360380799|2271.6360380799||2271.6360380799|2271.6360380799|2228.3289963041|2175.8376099723|2175.8376099723|2154.436170911|2138.6679568282|2096.0199520314||2046.0665889541|1992.5740555436|-2297.7553638659||-2297.7553638659||-2297.7553638659|-2297.7553638659|-2297.7553638659|-2367.573729725|-2367.573729725|-2367.573729725|-2367.573729725||-2367.573729725|-2367.573729725|-2367.573729725|-2367.573729725|-2367.573729725|-2367.573729725|-2367.573729725|-2367.573729725|-2367.573729725|-2367.573729725||-2367.573729725|-2367.573729725|-2367.573729725|-2367.573729725|-2367.573729725|-2367.573729725
10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP|-1481.185979466|-1481.185979466|-1481.185979466|-1481.185979466|-1481.185979466|-1481.185979466|-1481.185979466|-1481.185979466|-1481.185979466|-1481.185979466|-1481.185979466|-1481.185979466|-1481.185979466|-1481.185979466|-1481.185979466|-1481.185979466|-1481.185979466|-1481.185979466|-1481.185979466||-1523.7682160006|-1523.7682160006|-1523.7682160006|-1523.7682160006|-1540.9369405758|-1544.7663966645||-1544.7663966645|-1544.7663966645|-1544.7663966645|-1544.7663966645|-1544.7663966645|-1544.7663966645|-1544.7663966645|-1544.7663966645|-1544.7663966645|-1544.7663966645|-1544.7663966645|-1544.7663966645|-1544.7663966645|-1544.7663966645||-1544.7663966645|-1544.7663966645|-1544.7663966645|-1544.7663966645|-1544.7663966645|-1544.7663966645|-1544.7663966645|-1544.7663966645|-1544.7663966645|-1544.7663966645|-1544.7663966645|-1544.7663966645|-1564.5570979107|-1588.318935287|-1635.7654782269|-1655.4450070034|-1683.5500213449|-1704.0000169349|-1716.0944266399|-1743.8326745652|-1764.802947325|-1766.7171683764|-1766.7171683764|-1766.7171683764|-1766.7171683764|-1766.7171683764|-1766.7171683764|-1766.7171683764|-1766.7171683764|-1766.7171683764|-1766.7171683764|-1766.7171683764|-1766.7171683764|-1766.7171683764|-1766.7171683764||-1766.7171683764|-1766.7171683764|-1766.7171683764|-1766.7171683764|-1770.3579635064|-1771.3039404337|-1771.3039404337|-1771.3039404337|-1776.7137405132||-1776.7137405132|-1776.7137405132|-1776.7137405132|-1776.7137405132|-1776.7137405132|-1776.7137405132|-1783.2985992139|-1784.5595601074|-1786.555042372|-1790.1500660687|-1792.1908669154|-1792.1908669154|-1793.6114219312||-1793.6114219312|-1793.6114219312|-1793.6114219312|-1793.6114219312|-1793.6114219312|-1793.6114219312|-1793.6114219312|-1793.6114219312|-1793.6114219312|-1793.6114219312|-1793.6114219312|-1793.6114219312|-1793.6114219312|-1793.6114219312|-1799.0015419461|-1800.9666543522|-1800.9666543522|-1800.9666543522|-1800.9666543522|-1801.9521639075|-1801.9521639075|-1801.9521639075|-1801.9521639075|-1801.9521639075|-1801.9521639075||-1801.9521639075|-1801.9521639075|-1801.9521639075|-1801.9521639075|-1801.9521639075|-1801.9521639075|-1801.9521639075||-1801.9521639075|-1804.035749882|-1809.9341448341|-1816.6434820531|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|-1828.1903745838|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483||1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483||1683.8155531483|1683.8155531483|1683.8155531483||1683.8155531483||1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483||1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1683.8155531483|1672.2264595006|1672.2264595006|1672.2264595006|1652.423890005|1638.5737110624||1627.5319066058|-1783.2619761856|-1783.2619761856|-1783.2619761856|-1783.2619761856|-1783.2619761856
10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP|-456.75801726621|-467.66168585135|-470.43249116899|-470.43249116899|-470.43249116899|-470.43249116899|-470.43249116899|-470.43249116899|-470.43249116899|-470.43249116899|-470.43249116899|-470.43249116899|-470.43249116899|-470.43249116899|-470.43249116899|-470.43249116899|-470.43249116899|-470.43249116899|-470.43249116899|-473.89367787242|-473.89367787242|-473.89367787242|-480.81241985824|-492.63879984249|-506.40422204721|-539.3380244969|480.81886167011|477.90984630012|472.51832876558|472.51832876558|461.34515896985|-508.38595941064|-508.38595941064|-508.38595941064|-508.38595941064|-508.38595941064||-508.38595941064|-508.38595941064|-510.49828823404|471.43563973375|471.43563973375|471.43563973375|471.43563973375|471.43563973375|471.43563973375|471.43563973375|471.43563973375|471.43563973375|471.43563973375|471.43563973375|471.43563973375|471.43563973375|471.43563973375|467.20626637083|450.27085152315|446.53306107428|446.53306107428|446.53306107428|440.91301642463|440.91301642463|440.91301642463|440.91301642463|440.91301642463|440.91301642463|440.91301642463|440.91301642463|440.91301642463|440.91301642463|440.91301642463|440.91301642463|440.91301642463|440.91301642463|440.91301642463|440.91301642463|440.91301642463|432.54224047181|423.8802671909|-473.81409035397|-473.81409035397|-473.81409035397|-473.81409035397||-473.81409035397|-473.81409035397|-473.81409035397|-473.81409035397|-473.81409035397|-473.81409035397|-473.81409035397|-473.81409035397|-482.57758068391|-482.57758068391|-494.7112007599|-511.02633417767|-520.50148241964|-526.19609157737|-530.13454619708|-543.09394021898|-561.04882246553|-564.30424718392|499.76966480553|499.76966480553|499.76966480553|499.76966480553|499.76966480553|499.76966480553|499.76966480553|499.76966480553|499.76966480553|483.44638519278|483.44638519278|483.44638519278|470.94042799198|-536.29961982238|-536.29961982238|-536.29961982238|-536.29961982238|-536.29961982238|-536.29961982238|-556.11068869153|-568.42854299059|-578.25393665621|534.42731179832|534.42731179832|534.42731179832|534.42731179832|534.42731179832|531.66923533146|531.10470592385|528.50385121406|528.50385121406|528.50385121406|528.50385121406|528.50385121406|528.50385121406|528.50385121406|528.50385121406|528.50385121406|528.50385121406|528.50385121406|519.53205690452|514.98006322724|510.47784803027|507.58649781141|507.29055312379|501.23950347087|487.32167052319|473.5240783591|454.05453151011|450.53742319631|450.53742319631|450.53742319631|444.30547021813|429.29774468681|420.34471631868|407.66079590964|406.24635297486||406.24635297486|400.9265033054|383.97389256156|373.38868703179|373.38868703179|373.38868703179|373.38868703179|-422.56691964498|-422.56691964498|-422.56691964498|-422.56691964498|-422.56691964498|-422.56691964498|-422.56691964498|-422.56691964498|-422.56691964498|-422.72578645697|373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429|||373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429|373.29988365429||371.99987072699|364.31930080777|359.27144534197|-412.51293964529|-412.51293964529|-412.51293964529|-412.51293964529|-412.51293964529|-412.51293964529|-423.01437738366|-431.77986375962||-437.76929306625|-440.04696674845|-440.04696674845|-446.18144043019|-446.18144043019||-456.35437825577|-459.21319806196|-460.97215097663|-460.97215097663|-460.97215097663|-476.17738997403|-490.46098886003|-500.70665428893|-520.85543739374|-520.85543739374|-521.67375521764|-521.67375521764|-521.67375521764|-521.67375521764|-521.67375521764|||-521.67375521764|-521.67375521764|-521.67375521764|-521.67375521764|-521.67375521764|-521.67375521764|-527.35457453579|-527.35457453579|461.44529462601|451.10588291779|441.14542546421|431.10602829356|426.10392032618|424.01409916812|424.01409916812|410.30733240903|395.67481378781
10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP|-3.2492729142259|-3.2492729142259|-3.2492729142259|-3.2492729142259||-3.2492729142259|-3.262434100123|-3.262434100123|-3.262434100123|-3.262434100123|-3.262434100123|-3.262434100123|-3.3783102289523|-3.5000334730508|-3.5857226559951|-3.5857226559951|-3.5857226559951|-3.5857226559951|-3.5857226559951|-3.5857226559951|-3.5857226559951|-3.5857226559951|-3.5857226559951|-3.5857226559951||-3.5857226559951|-3.5857226559951|-3.5857226559951|-3.5857226559951|-3.5857226559951|-3.5857226559951|-3.5857226559951|-3.5857226559951|-3.5857226559951|-3.5857226559951|-3.5857226559951||-3.5857226559951|-3.759253032719|-3.7656009086514|-3.7656009086514||-3.7656009086514|-3.9167788170603|-3.9691986135671|-3.9941095303639|-4.0245951103997|-4.0245951103997|-4.1284389681101|-4.1340988550451|-4.1406202614303|-4.1406202614303|-4.1406202614303|-4.1406202614303|-4.1406202614303|-4.1406202614303|-4.2130225830603|-4.2311361822076|-4.2883795097452|-4.2883795097452|-4.2883795097452||-4.2883795097452|-4.3080378352178|-4.3080378352178|-4.3080378352178|-4.3080378352178|-4.5706919761248|-4.5803410578379|-4.718801212378|-4.7397791412888|-5.0108655721411|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9983565460507|3.9359515917372|3.9125299345906|3.9125299345906|3.9125299345906|3.8125221079649|-4.5011823437015|-4.5011823437015|-4.5011823437015|-4.5011823437015|-4.5011823437015|-4.5011823437015|-4.5011823437015|-4.5011823437015|-4.5011823437015||-4.5011823437015|-4.5011823437015|-4.5011823437015|-4.5011823437015|-4.5068692522358|-4.5801323604927|-4.6981967768205|-4.6981967768205|-4.6981967768205|-4.6988668032325|-4.6988668032325|-4.6988668032325|-4.8250170037556|-4.8250170037556|-4.8250170037556|-4.8250170037556|-4.8250170037556|-4.8250170037556|-4.8250170037556|-4.8250170037556|-4.8250170037556|-5.0411297530386|4.040821773572|4.040821773572|4.040821773572|4.040821773572|4.040821773572|3.9826493603492|3.9826493603492|3.9826493603492|3.9826493603492|3.9826493603492|3.9826493603492|3.9826493603492|3.9826493603492|3.9826493603492|3.146676856335|-3.9672896475415|-3.9672896475415|-3.9672896475415||-3.9672896475415|-3.9672896475415|-3.9672896475415|-3.9672896475415|-3.9672896475415|-3.9672896475415|-4.1338329547887|-4.1811365015247|-4.1882084164513|-4.1882084164513||-4.1882084164513|-4.1882084164513|-4.1882084164513|-4.1882084164513|-4.2504875373629|-4.2504875373629|-4.2504875373629|-4.2983083406849|-4.3067707292886|-4.3067707292886|-4.3067707292886|-4.4321673835485|3.605631311324|3.605631311324|3.605631311324|3.605631311324|3.605631311324||3.605631311324|3.605631311324|3.605631311324|3.605631311324|3.605631311324|3.605631311324|3.605631311324|3.605631311324|3.605631311324|3.605631311324|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486||-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-3.989319365486|-4.3564327218626|-4.5900696359844|-4.6044773141508|-4.6044773141508|-4.7702581529225|-5.0068343525677|-5.0068343525677|-5.0068343525677|-5.0219574623187|-5.0219574623187|-5.0219574623187|-5.0238640234293|-5.2213023405016|-5.2213023405016|-5.2213023405016|-5.2213023405016|-5.2213023405016|-5.2213023405016|-5.2213023405016|-5.2213023405016|-5.2213023405016|-5.2213023405016
10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP|1.2806852022753|1.2806852022753|1.2806852022753|1.261316899894|1.2370187291816|-1.2893508692803|-1.2893508692803|-1.2893508692803|-1.2893508692803|-1.2893508692803|-1.2893508692803|-1.2893508692803|-1.2893508692803|-1.2893508692803|-1.2893508692803|-1.2893508692803|-1.2893508692803|-1.2893508692803|-1.2893508692803|-1.2915009679863|-1.2938899665485|-1.2961636858784|-1.2961636858784|-1.2961636858784|-1.2961636858784|-1.2961636858784|-1.2961636858784|-1.2961636858784|-1.306292979541|-1.3164366402257|-1.316596273805|-1.3351069602981|-1.3361814504806|-1.3361814504806|-1.3399771150179||||-1.3399771150179|-1.3496631158511|-1.3496631158511|-1.3640701255446|-1.3652854756595|-1.3652854756595|-1.3652854756595|-1.3652854756595|-1.3652854756595|-1.3652854756595|-1.3652854756595|-1.3652854756595|-1.3652854756595|-1.3652854756595||-1.3652854756595|-1.3652854756595||-1.3652854756595|-1.3652854756595|-1.3652854756595|-1.3652854756595|-1.3652854756595|-1.3652854756595|-1.3652854756595|-1.3652854756595|-1.3708648855632|-1.3708648855632|-1.3708648855632|-1.3787387670351|-1.3858209187535|-1.3898009850744|-1.3907969620717|-1.3907969620717|-1.3907969620717|-1.3907969620717|-1.3983295688527|-1.3983295688527|-1.4053661833755|-1.4137401989822|-1.4291557660505|-1.429212581362|-1.429212581362|-1.429212581362|-1.429212581362|-1.429212581362|-1.431497023976|-1.431497023976||-1.436663361033|-1.4407572457331|-1.4407572457331|-1.4497302714474|-1.453679360417|-1.453679360417|-1.4579770713686||-1.4580740674739|-1.4580740674739|-1.4580740674739|-1.4580740674739|-1.4580740674739|-1.4580740674739|-1.4580740674739|-1.4580740674739|-1.4580740674739|-1.4580740674739|-1.4580740674739|-1.4580740674739|-1.4580740674739|-1.4580740674739|-1.4711934045956|-1.4724371252242|-1.4749255589623|-1.4749255589623|-1.4749255589623|-1.4749255589623|-1.4749255589623|-1.4749255589623|-1.4749255589623|-1.4749255589623|-1.4749255589623|-1.4749255589623|-1.4749255589623|-1.4788061835125|-1.4831179885682|-1.4879088830745|-1.4932320991926|-1.4991467837683|-1.5140519809052|-1.5172799904396|-1.555866693926|1.432478560509|1.432478560509|1.432478560509|1.432478560509|1.432478560509|1.432478560509|1.432478560509|1.432478560509|||1.432478560509|1.432478560509|1.4292709484862|1.4292709484862|1.4292709484862|1.4197454999075|1.3980505676386|1.3945395268462|1.3945395268462||1.3945395268462|1.3945395268462|1.3945395268462|1.3945395268462|1.3945395268462|1.3945395268462|1.3728217060325|-1.4841254666556|-1.4841254666556|-1.4841254666556|-1.4841254666556||-1.4841254666556|-1.4841254666556|-1.4841254666556|-1.4841254666556|-1.4841254666556|-1.4841254666556|-1.4841254666556|-1.4841254666556|-1.4841254666556|-1.4841254666556|-1.4841254666556|-1.4841254666556|-1.4841254666556|-1.5251394394492|-1.5257104572825|-1.534122691902|-1.5390251790511|-1.5394723917629|-1.5550276278451|-1.5550276278451|-1.5625032494336|-1.5625032494336|-1.5751274703792|-1.5751274703792|-1.5762527517535|-1.5775030643915|||-1.584474208953|-1.584474208953|-1.584474208953|-1.584474208953|-1.584474208953|-1.584474208953|-1.584474208953|1.4678986307531|1.4678986307531|1.4678986307531|1.4678986307531|1.4678986307531|1.4678986307531|1.4598872988918||1.4365414943407|1.4222683074419|1.4064092373786|1.3987150942762||1.3987150942762||1.3957945412485|1.3856105311525|1.3856105311525|1.3729005901695|1.3654450938305|1.3571612090093|1.3379569020782|1.3277298837805|1.2980331546625|-1.4886373495509|-1.4886373495509|||-1.4886373495509|-1.4886373495509|-1.4886373495509|-1.4886373495509||-1.5323748031645|-1.5676387128332|-1.5811565146779|-1.5811565146779|-1.5811565146779|-1.5811565146779|-1.5811565146779|-1.5811565146779|-1.5811565146779|-1.5811565146779|-1.5811565146779|-1.5811565146779|-1.5811565146779|-1.5811565146779|-1.5811565146779|-1.5811565146779|-1.6068405692152|-1.645039021795|-1.645039021795|-1.645039021795|-1.645039021795|-1.6633766556504
10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP|201.98003983776|201.98003983776|201.98003983776|201.98003983776|201.98003983776|201.98003983776|201.98003983776|201.12745536158|201.12745536158|198.98383779868|193.73263529034|193.73263529034|186.43293400044|-207.59055058037|-207.59055058037|-207.59055058037|-208.76616537874|-210.39907522009|-212.29508198418||200.85751496054|200.85751496054|200.85751496054|200.85751496054|200.85751496054|200.85751496054||200.85751496054|200.85751496054|200.85751496054|200.85751496054|200.85751496054|200.85751496054|200.85751496054|200.85751496054|200.85751496054|200.50001272335|199.07219539646|199.07219539646|199.07219539646|199.07219539646||199.07219539646|199.07219539646|199.07219539646|199.07219539646|199.07219539646|199.07219539646|199.07219539646|199.07219539646|193.74632682804|192.95493493069|-205.50165104488|-205.50165104488|-205.50165104488|-205.50165104488|-205.50165104488|-205.50165104488|-205.50165104488|-205.50165104488|-205.50165104488|-205.50165104488|-205.50165104488|-205.50165104488|-205.50165104488|-205.50165104488|-205.50165104488|-205.50165104488|-205.50165104488|-205.50165104488|-205.50165104488|-205.50165104488|-205.50165104488|-205.50165104488|-208.2846086778|-209.35956512974|-214.86062893918||-216.52286009771|-216.52286009771|-216.52286009771|-216.52286009771|-217.74261575255|-219.14180274046|-220.63866059026|-222.04628771368|-222.13252544228||-222.13252544228|-222.13252544228|-224.77336438302|-224.99674019737|-224.99674019737|-224.99674019737|-224.99674019737|-224.99674019737|-224.99674019737|-224.99674019737|-224.99674019737|-224.99674019737|-224.99674019737||-224.99674019737|-224.99674019737|-224.99674019737|-224.99674019737|-228.78147926943|-228.78147926943|-232.42053265722|-235.62836419379|218.63591961021|218.63591961021|218.63591961021|218.63591961021|218.63591961021|218.63591961021|218.63591961021|218.63591961021|218.63591961021|218.63591961021|218.63591961021|218.63591961021|218.63591961021|218.63591961021|218.63591961021|218.63591961021|218.63591961021||218.63591961021|218.63591961021|218.55378854666|216.90699490346|214.85388553184|212.72487711953|210.80263429269||-234.38082401315|-234.38082401315|-234.38082401315|-234.38082401315|-234.38082401315|-234.38082401315|-234.38082401315|-234.38082401315|-234.38082401315|-234.38082401315|-234.38082401315|-234.38082401315|-234.38082401315|-240.28314264129|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|225.80003442012|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|224.49101969116|222.68557428114|217.06230326485|216.1086647333|214.8059430904|214.8059430904|213.53681167564|213.53681167564|213.53681167564|213.53681167564|205.84257066472|202.94618582972|202.09380641112|202.09380641112|194.28534099933|179.39788653964|-207.89725456713|-207.89725456713|-207.89725456713|-207.89725456713|-207.89725456713||-207.89725456713|-207.89725456713|-207.89725456713|-207.89725456713|-207.89725456713|-207.89725456713|-207.89725456713|-207.89725456713||-207.89725456713|-207.89725456713|-207.89725456713||-207.89725456713||-207.89725456713|-209.78586644888|-209.78586644888|-217.10652573639|-219.7828016605|-222.34710549618|-222.34710549618||-222.34710549618|-222.34710549618|-222.34710549618|-222.34710549618|-222.34710549618|-222.34710549618|-222.34710549618|-222.34710549618|-222.34710549618|-222.34710549618||-222.34710549618|-227.60456349347|-228.15251795725|-228.15251795725|-228.15251795725|-228.15251795725
10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP|23964.152885269|23604.614316966||||23087.02238267|23087.02238267|23087.02238267|22771.691536299|22355.886881069|22355.886881069|22355.886881069|-24073.634475029|-24073.634475029|-24073.634475029|-24073.634475029|-24073.634475029|-24073.634475029|-24073.634475029|-24073.634475029|-24073.634475029|-24073.634475029|-24073.634475029|-24073.634475029|-24073.634475029|-24367.927194477|-24381.030216085|-24387.25579565|-24613.617550722|-25031.79727858|-25110.330309534|-25240.222604363|-25240.222604363|-25303.025115958|-25514.472351065|-25888.302612294|||23941.75351169|23941.75351169|23941.75351169||23941.75351169|23941.75351169|23941.75351169|23941.75351169|23903.090755173|23903.090755173|23875.656394637|23864.618216263|23716.015904006|23716.015904006|23716.015904006|23716.015904006|23716.015904006|23716.015904006|23716.015904006|23716.015904006|23376.128782229|23048.476424699|22620.529360777|22514.407069735|22514.407069735|22514.407069735|22514.407069735|22514.407069735|22514.407069735|22514.407069735|22514.407069735|22514.407069735|22514.407069735|-24841.384790931|-24841.384790931|-24841.384790931|-24841.384790931|-24841.384790931|-24841.384790931|-24841.384790931|-24841.384790931|-24841.384790931|-25229.316434368|-25532.573815965|-25750.082017738|-25808.743231776|-25808.743231776|-26320.825813084|-26563.236994842|-26563.236994842|-26563.236994842|-26563.236994842|-26563.236994842|-27142.267894867|-27142.267894867|-27188.602339342|-27188.602339342|-27645.669265935||||-27834.07696215||-27982.307735723|-28102.564150803|-28323.64766914|-28323.64766914|-28323.64766914|-28476.275187933|-28629.33657885|-28629.33657885|-28629.33657885|-28629.33657885|-28629.33657885|-28629.33657885|-28629.33657885|-28629.33657885|-28629.33657885|-28629.33657885|-28629.33657885|-28629.33657885|-28629.33657885|-28629.33657885|-28629.33657885|-28629.33657885|-28943.707309833|-29159.674788703|-29380.19420967|-29394.660232967|-29469.066925519|-29473.963250577|-29900.486969329|-29900.486969329|-29900.486969329|-29900.486969329|-30340.949228033|-30340.949228033||-30340.949228033|-30340.949228033|-30340.949228033|-30340.949228033|-30340.949228033|-30340.949228033|-30340.949228033|-30340.949228033|-30340.949228033|-30340.949228033|-30425.479050799|-30425.479050799|-30425.479050799|-30847.754500888|27544.477408888|27544.477408888|27544.477408888|27544.477408888|27544.477408888|27544.477408888|27544.477408888|27544.477408888|27416.086009876|25806.762233195|25243.842263204|25243.842263204|24890.380292449|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24798.747244491|24288.965519848|24288.965519848|24288.965519848||24288.965519848|24288.965519848||24288.965519848|24288.965519848|24288.965519848|24288.965519848|24288.965519848|24288.965519848|24288.965519848|24258.908049195|24258.908049195|23169.083294003|23169.083294003|23169.083294003|23169.083294003|22865.648104447|21786.831227164|21071.479141293|20848.865712548|20844.946107747|20844.946107747|||20844.946107747||20636.05123083|20515.80398868|20515.80398868|20446.328030415|20446.328030415|20446.328030415|20446.328030415|20446.328030415|19823.697811572|-21621.215864933|-21621.215864933|-21621.215864933|-21621.215864933|-21621.215864933|-21621.215864933|-21621.215864933|-21866.906516592|-21877.673907324|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719|20321.253904719
10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP|70171.857475614|69307.619417349||||66608.466019277|65764.962243641|60499.95804849|56277.731164989|54818.629855952|54818.629855952|54818.629855952|54648.477617724|53442.767651199|53442.767651199|53442.767651199|52653.075167999|-55698.741105958|-55698.741105958|-55698.741105958|-55698.741105958|-55698.741105958|-55698.741105958|-55698.741105958|-55698.741105958|-55698.741105958|-55698.741105958|-55698.741105958|-55698.741105958|-55915.267895509|-56200.297661676|52721.900411007|52721.900411007|52721.900411007|52721.900411007|52721.900411007|||52721.900411007|52721.900411007|52721.900411007||52646.790630872|52646.790630872|52563.474517409|52563.474517409|52563.474517409|52563.474517409|52345.647552357|52345.647552357|52072.941724842|51845.740983435|51845.740983435|51845.740983435|51845.740983435|51845.740983435|51845.740983435|51845.740983435|51845.740983435|51845.740983435|51845.740983435|51845.740983435|51845.740983435|51845.740983435|51845.740983435|51845.740983435|51845.740983435|51845.740983435|51845.740983435|51845.740983435|51845.740983435|51834.156648261|51187.951831401|50242.168701557|49319.076335063|-54480.801196367|-54480.801196367|-54480.801196367|-54480.801196367|-55284.223551519|-56021.359501688|-56296.12284159|-56296.12284159|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613||||-56345.250659613||-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-56345.250659613|-57139.16739957|-57193.519332855||-57659.465925394|-58082.739917105|-58347.488796783|-58608.320885315|-59337.023205905|-59736.096945443|-59736.096945443|-59736.096945443|-59736.096945443|-60695.663272715|54728.963284514|54728.963284514|54728.963284514|54728.963284514|54728.963284514|54728.963284514|54728.963284514|54728.963284514|54728.963284514|54728.963284514|54728.963284514|54728.963284514|54728.963284514|53765.514760571|53056.127511746|52829.030568606|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754|52777.931636754||51831.035151949|51456.705724388||50324.117471542|50229.57496838|50064.570901357|50064.570901357|50064.570901357|50064.570901357|49727.301001508|48602.556668342|48131.175555408|48131.175555408|48131.175555408|48131.175555408|48131.175555408|48131.175555408|47440.195061565|46247.438957294|46027.844775635|46027.844775635|46027.844775635|||46027.844775635||45761.49419515|45672.248553018|45672.248553018|45672.248553018|45155.27617002|44937.415871084|44937.415871084|44937.415871084|44813.795412316|44284.315323847|44284.315323847|44067.055955366|44067.055955366|43732.276406906|-48194.573449429|-48194.573449429|-49068.970499366|-49873.856110406|-50320.951233785|-51067.723593094|-51450.248436771|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955|47848.838737955
10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP|-3551.1148676057|-3551.1148676057||||-3551.1148676057|-3551.1148676057|-3551.1148676057|-3551.1148676057|-3551.1148676057|-3551.1148676057|-3551.1148676057|-3551.1148676057|-3551.1148676057|-3557.4924346538|-3557.4924346538|-3557.4924346538|-3557.4924346538|-3557.4924346538|-3557.4924346538|-3557.4924346538|-3557.4924346538|-3557.4924346538|-3557.4924346538|-3557.4924346538|-3600.7740488257|-3600.7740488257|-3600.7740488257|-3600.7740488257|-3600.7740488257|-3600.7740488257|-3600.7740488257|-3691.6933875841|-3770.4926528712|-3867.7696143014|-3900.299571446|||-3920.61063494|-4018.1784832666|-4037.8044836601||-4037.8044836601|-4037.8044836601|-4037.8044836601|-4037.8044836601|-4037.8044836601|-4037.8044836601|-4037.8044836601|-4037.8044836601|-4037.8044836601|-4040.9005971112|-4040.9005971112|-4068.2304680051|-4068.2304680051|-4068.2304680051|-4068.2304680051|-4068.2304680051|-4068.2304680051|-4068.2304680051|-4068.2304680051|-4068.2304680051|-4068.2304680051|-4068.2304680051|-4068.2304680051|-4084.7005200056|-4103.0870617354|-4103.0870617354|-4124.5760699412|-4124.5760699412|-4124.5760699412|-4124.5760699412|-4124.5760699412|-4124.5760699412|-4124.5760699412|-4124.5760699412|3788.6107113655|3788.6107113655|3788.6107113655|3788.6107113655|3788.6107113655|3788.6107113655|3748.1785681838|3711.5872979821|3690.3747755356|-3996.5573839906|-3996.5573839906|-3996.5573839906|-3996.5573839906|-3996.5573839906|-3996.5573839906|-3996.5573839906|-3996.5573839906|-3996.5573839906|-3996.5573839906|-3996.5573839906||||-4018.3970933229||-4047.9412148032|-4131.8791275591|-4177.1592970633|-4177.1592970633|-4177.1592970633|-4254.8992189592|-4300.4435766213|-4355.2150851348|-4374.6834279276|-4424.3704754751|-4512.1086466579|-4512.1086466579|-4512.1086466579|-4512.1086466579|-4512.1086466579|-4512.1086466579|-4512.1086466579|-4512.1086466579|-4512.1086466579|-4512.1086466579|-4512.1086466579|-4512.1086466579|-4533.4540518421|-4592.726724269|4267.7139206556|4267.7139206556|4228.2932451729|4163.3813835254|-4538.1390483131|-4538.1390483131|-4538.1390483131|-4538.1390483131|-4538.1390483131|-4538.1390483131||-4640.4322759035|-4707.4247510039|-4716.9266219646|-4716.9266219646|-4716.9266219646|-4716.9266219646|-4716.9266219646|-4717.4094098328|-4717.4094098328|-4816.8437887031|-4901.339216328|-4901.339216328|-4901.339216328|-5035.6546848089|-5066.282983121|-5204.4810923567|4765.9803479013|4765.9803479013|4765.9803479013|4765.9803479013|4765.9803479013|4765.9803479013|4765.9803479013|4765.9803479013|4765.9803479013|4718.8670532237|4708.185614693|4609.9205119667|4609.9205119667|4563.5227910741|4532.2475456379|-5047.1227013597|-5047.1227013597|-5047.1227013597|-5047.1227013597|-5071.2474459552|4628.4997061541|4628.4997061541|4628.4997061541|4628.4997061541|4628.4997061541|4628.4997061541|4628.4997061541|4628.4997061541|4628.4997061541|4628.4997061541|4628.4997061541|4628.4997061541|4523.3330068379||4414.5366742644|4334.7629714049||-4824.225081733|-4824.225081733|-4824.225081733|-4824.225081733|-4824.225081733|-4824.225081733|-4824.225081733|-4881.7500908145|-4984.4445453494|4551.2998182028|4551.2998182028|4551.2998182028|4551.2998182028|4551.2998182028|-4923.1937689333|-4923.1937689333|-4923.1937689333|-4923.1937689333|-4937.437521037|||-4991.8750233745||-5005.7052525837|-5005.7052525837|-5005.7052525837|-5005.7052525837|-5005.7052525837|-5005.7052525837|-5005.7052525837|-5043.211028047|-5043.211028047|-5043.211028047|-5043.211028047|-5043.211028047|-5043.211028047|-5043.211028047|-5043.211028047|-5043.211028047|-5112.45669783|-5133.5928639643|-5133.5928639643|-5133.5928639643|-5162.4387708701|-5162.4387708701|-5162.4387708701|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403|4754.8713150403
10733|18622|/equities/br-propert-on-nm|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||1.7840769470922|1.7556411029224|1.7448789743719|1.6876432860491|-1.8305561722937|-1.8305561722937|-1.8305561722937|-1.8305561722937|-1.8305561722937|-1.8420624271171|-1.8786804494081||-1.8862227661541|-1.8979363422848|-1.9130597179879|-1.9130597179879|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062|-1.9166531607062||-1.9166531607062|-1.9267479627829|-1.9278154948169|-1.9278154948169|-1.9278154948169|-1.9278154948169|-1.9278154948169|-1.9278154948169|-1.9278154948169|-1.9278154948169|-1.9278154948169|-1.9278154948169|-1.9278154948169|-1.9278154948169|-1.9278154948169|-1.9278154948169|-1.9278154948169|1.8431095003013|1.8431095003013|1.8431095003013|1.8431095003013|1.8431095003013|1.8431095003013|1.8431095003013|1.8427962980649|1.8427962980649|1.8427962980649|1.8419959436944|1.8288843643986|1.8254270699645|1.8223173622027|1.8223173622027|1.8142415752825|1.8059850788576|1.7954056369445|1.7921730212691|1.7921730212691|1.7754366852975|1.7624296521849|1.7508773975578||1.7407971016794|1.7214412283268|1.706368010504|1.6845866897183|1.678502049279|1.678502049279|1.659446718772|1.6474650481107|1.6474650481107|1.6316833538879||1.54405292831|1.54405292831|1.54405292831|1.54405292831|1.54405292831|1.54405292831|1.54405292831|1.54405292831|1.4181699682401|1.4118512618676|1.4118512618676|1.4118512618676|1.4118512618676|1.4118512618676|1.4118512618676|1.4118512618676|1.3819497082156||1.3819497082156|1.3819497082156|1.3819497082156|1.3524293186559|1.3524293186559|1.3524293186559|1.3524293186559|1.3524293186559|1.3198381797356|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537|-1.5426909797537||-1.5578407327761|-1.5578407327761|-1.6456008134539|-1.6911671720163|1.3135653932069|1.3135653932069|1.3135653932069|1.3135653932069|1.3135653932069|1.3135653932069|1.3135653932069|1.3135653932069|1.2798954897425|1.2798954897425|1.2753031186731|1.2753031186731|1.2658923260008|1.2440470116706|1.2095911058421|1.1773471026061|1.1773471026061|1.1554251371898|1.1554251371898|-1.6508925001156|-1.6508925001156|-1.6947073824038|-1.6947073824038|-1.6991748155079|-1.7313831449572|-1.7478100982156|-1.7478100982156
10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP||||||||-6.7760686546216|-6.7828542821551|-6.8292824551954|-6.9080913911808|-7.0135078884629|-7.0135078884629|-7.0233420770993|-7.082046923994|-7.1844963342602|6.6221583845282|6.6221583845282|6.6221583845282|6.0301761894386|5.8780017534662|5.8780017534662|5.8780017534662|5.8780017534662|5.8780017534662|-6.2215819947546|-6.2215819947546|-6.2215819947546|-6.2215819947546|-6.2215819947546|-6.2215819947546|-6.2215819947546|-6.2215819947546|-6.2215819947546|-6.2215819947546|-6.2556467710408||-6.2854916529684|-6.2854916529684|-6.2854916529684|-6.2854916529684||-6.2854916529684|-6.2854916529684|-6.2854916529684|-6.2854916529684|-6.3077684195868|-6.3247426121358|-6.3419572045181|-6.3419572045181|-6.3419572045181|-6.3419572045181|-6.3516871645436|-6.3516871645436|-6.3516871645436|-6.3516871645436|-6.3516871645436|-6.3516871645436|-6.3516871645436|-6.3516871645436|-6.3516871645436|-6.3516871645436|-6.3516871645436|-6.3516871645436|-6.4202080517329|-6.445875341253|-6.445875341253|-6.445875341253|-6.5231948236145|-6.6307768231153|-6.6307768231153|-6.6307768231153|-6.6307768231153|-6.6307768231153|-6.6680812372373|-6.6680812372373|-6.6680812372373|-6.6680812372373|6.320822377869|6.320822377869|6.320822377869|6.320822377869|6.320822377869|6.320822377869|6.320822377869||6.2720249183404|-6.6544591199616|-6.6544591199616|-6.6544591199616|-6.6544591199616|-6.6544591199616|-6.6821768826091|6.3505373815067|6.3505373815067||6.3505373815067|6.3505373815067|6.3505373815067||6.3505373815067|6.3505373815067|6.3505373815067|6.3505373815067||6.3505373815067|6.3505373815067|6.3505373815067|6.3505373815067|6.3505373815067|6.3505373815067|6.3505373815067|6.3505373815067|6.3505373815067|6.3505373815067|6.3505373815067|6.3505373815067|6.3505373815067|6.3505373815067|6.3505373815067|6.3505373815067|6.3505373815067|6.3505373815067|6.3505373815067|6.3505373815067|6.3505373815067|6.3505373815067|6.3505373815067|6.3505373815067|6.3505373815067|6.3505373815067|6.3505373815067|-6.684108053025|-6.684108053025|-6.684108053025|-6.684108053025|-6.684108053025|-6.684108053025|-6.684108053025|-6.684108053025|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.7268181245055|-6.8586869681904|-6.9724298544536|-7.1010332447302|-7.1426785011131|-7.1426785011131|-7.1426785011131|-7.1426785011131|-7.1485314390216|-7.1607180226921|-7.1607180226921|-7.1935756591822|-7.210084004299|-7.263807546818|-7.263807546818|-7.3125638031559||-7.3984041504944|-7.4065603208636|-7.4650667985385|-7.4715642850714|-7.4715642850714|-7.4850714384535|-7.5369399313843|-7.5369399313843|-7.6154888211263|7.2466311749355|7.2466311749355|7.2466311749355|7.2466311749355|7.2466311749355|7.2466311749355|7.2466311749355|7.2123747531137|7.2123747531137|7.2123747531137|7.0759719415463||7.024969105804|6.9321876420843|6.8835420756724|6.8710710704641|6.8710710704641|6.8710710704641|6.8710710704641|6.8710710704641|6.8710710704641|6.8710710704641|6.8710710704641|6.8695234126864|6.8183592764336|6.7953818511322|6.7953818511322|-7.6162425465766|-7.6286026048862|-7.8795584096073|||-8.2863144461345|-8.2863144461345|-8.2863144461345|-8.4747933882289|-8.5214372230694|-8.5810415030768|-8.6033789053284|-8.6331989384054|-8.6642406845594|-8.6642406845594|-8.6642406845594|-8.6642406845594|-8.6642406845594|-8.6642406845594|-8.7319334242636|-8.7417082872281|-8.7417082872281|8.4545463534783|8.4545463534783|8.4545463534783
10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP|-0.95007867565827||||-0.95007867565827|-0.95007867565827|-0.95684217716357|-0.95684217716357|-0.95684217716357|-0.95684217716357|-0.96038023194893|-0.9615571893404|-0.9615571893404|-0.9615571893404|-0.97061912959925|0.89462114105888|0.89462114105888|0.89462114105888|0.89462114105888|0.89462114105888|0.89462114105888|0.89462114105888|0.89462114105888|0.89462114105888|0.89462114105888|0.89462114105888|0.89462114105888|0.89462114105888|0.89462114105888|0.89462114105888|0.89346800374257|0.89346800374257|0.89346800374257|0.89346800374257|0.89346800374257|0.89346800374257||0.89346800374257|-0.95489849874634|-0.95489849874634|||-0.95489849874634|-0.95489849874634|-0.95489849874634|-0.95489849874634|-0.95489849874634|-0.95489849874634|-0.95489849874634|-0.96544280459769|-0.9760475369547|-0.9767194723922|-0.98504970679817|-0.98504970679817|-0.98504970679817|-0.98504970679817|-0.98504970679817|-0.98504970679817|-0.98504970679817|-0.98504970679817|-0.98504970679817|-0.98504970679817|-0.98504970679817|-0.98504970679817|-0.98504970679817|-0.98504970679817|-1.0006306175252|-1.0006306175252|-1.0006306175252|-1.0068117980449|-1.0090216635062|-1.0090216635062|-1.0090216635062|-1.0142360838201|-1.0142360838201|-1.0142360838201|-1.0142360838201|-1.0142360838201|-1.0142360838201|-1.0142360838201|-1.0142360838201|-1.0167012681386||-1.0167012681386|-1.0167012681386|-1.0167012681386|-1.0167012681386|-1.0224458564014|-1.0371620576349|-1.0401800717212|-1.0485334457398|-1.0672593846852|-1.0686535452539|-1.0686535452539|-1.0690594850573|-1.0911772050894|-1.0977496500414|-1.0977496500414||-1.0985181076047|-1.0985181076047|-1.1034174341622||-1.1034174341622|-1.1093527099229|-1.1135836129249|-1.1135836129249|-1.123981794258|-1.1299797788153|0.99030451174817|0.99030451174817|0.99030451174817|0.99030451174817|0.99030451174817|0.99030451174817|0.95811608098438|0.9561410486297|0.9561410486297|0.9561410486297|0.9561410486297|0.86584836164793|0.86584836164793|0.86584836164793|0.86584836164793|0.86584836164793|0.86584836164793|0.86584836164793|0.86584836164793|0.86584836164793|0.86584836164793|0.86584836164793|0.86584836164793|0.86584836164793|0.86584836164793|0.85149820225857|0.84619147888719|0.84619147888719|0.84619147888719|0.84619147888719|0.84619147888719|0.84619147888719|0.84619147888719|0.84619147888719|0.84619147888719|0.84619147888719|0.84619147888719|0.84035180823057|0.84035180823057|0.84035180823057|0.83705758072765|0.82561955758633|0.80902172800239|0.79891303376286|0.79167826087628|0.79167826087628|0.79167826087628|0.79167826087628|0.79167826087628|0.79167826087628|0.79167826087628|0.78969378325757|0.78969378325757|0.78969378325757|0.78969378325757|0.78969378325757|0.78969378325757|0.78969378325757|0.78969378325757||0.78969378325757|0.75577091677781|0.73474543407887|0.73305052866902|0.72498901320575|0.72498901320575|0.72498901320575|0.72498901320575|0.72498901320575|0.72481407739044|0.72481407739044|0.72481407739044|0.72481407739044|0.72481407739044|0.72423787820473|0.72359765688727|0.71877225091233|0.71877225091233|0.71877225091233|0.71877225091233|0.71877225091233|0.71877225091233|0.71877225091233|0.71360775006865|0.71360775006865|0.70136866028055|0.70136866028055|0.70136866028055|0.69858432961747|0.69858432961747|0.69858432961747|0.69858432961747|0.67898258846386|-0.7794956534033|-0.7794956534033|-0.7794956534033|-0.7794956534033|-0.7794956534033|-0.7794956534033|-0.7794956534033||-0.7794956534033||-0.7794956534033|-0.7794956534033|-0.7794956534033|-0.7794956534033|-0.7794956534033|-0.78055073474568|-0.78394526745127|||-0.78690775634387|-0.78690775634387|-0.8028981768428|-0.8028981768428|-0.8028981768428|-0.80944219333874|-0.80944219333874|-0.82493576852202|-0.83826199668115||0.71996577579801|0.71996577579801|0.71996577579801|0.71996577579801|0.71996577579801|-0.79448250047558|-0.79498056032254|-0.79553396015248|-0.79614884885242|-0.80183205375066|-0.80515372405641|-0.80515372405641|-0.80515372405641|-0.80957250695897|-0.80957250695897|-0.81049004006854|-0.81049004006854|-0.81049004006854|-0.81049004006854|-0.81049004006854|-0.81049004006854
10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP|-0.11158889683436||||-0.11158889683436|-0.11158889683436|-0.11254802385905|-0.11254802385905|-0.11749780304939|-0.11868084810742|-0.11868084810742|-0.11868084810742|-0.11868084810742|-0.11868084810742|-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.1215307271239||-0.1215307271239|-0.1215307271239|-0.1215307271239|||-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.1215307271239|-0.12458969550627|-0.12909839015375|-0.12909839015375|-0.13391548399648|-0.13391548399648|-0.13391548399648|-0.13490609374334|-0.13675443318143|-0.13675443318143|-0.13767159494707|-0.13861584501041|-0.13861584501041|-0.13861584501041|-0.13861584501041|-0.13861584501041|-0.13861584501041|-0.14140649538981|-0.14328499209271|-0.14653888382168|-0.14941217700687|-0.14941217700687|-0.14941217700687|-0.14941217700687|-0.14941217700687|-0.14941217700687|-0.14941217700687|-0.14941217700687|-0.14941217700687|-0.14941217700687|-0.14941217700687|-0.14941217700687||-0.14941217700687|-0.15034685808251|-0.15305167628635|0.12919834531679|0.12919834531679|0.12919834531679|0.12919834531679|0.12919834531679|0.12919834531679|0.12919834531679|0.12919834531679|0.12919834531679|0.12919834531679|0.12919834531679|0.12919834531679|0.12919834531679|0.12919834531679|0.12919834531679|0.12919834531679||0.12919834531679|0.12919834531679|0.12919834531679|0.12919834531679|0.11955371805181|0.11410334550733|0.11410334550733|0.11013686869027|0.11013686869027|0.11013686869027|0.11013686869027|0.11013686869027|0.11013686869027|0.11013686869027|0.11013686869027|0.11013686869027|0.11013686869027|0.11013686869027|0.11013686869027|0.11013686869027|0.11013686869027|0.11013686869027|0.11013686869027|0.11013686869027|0.11004873841369|0.11004873841369|0.11004873841369|0.11004873841369|0.11004873841369|0.11004873841369|0.10668542647332|0.10668542647332|0.10668542647332|0.10668542647332|0.10668542647332|0.10668542647332|0.10668542647332|0.10668542647332|0.10668542647332|0.10668542647332|0.10668542647332|0.10668542647332|0.10668542647332|0.10668542647332|0.10668542647332|0.10668542647332|0.10668542647332|0.10668542647332|0.10015048336619|0.088617879350168|0.088617879350168|0.086075419159046|0.083614269695855|0.083614269695855|0.083614269695855|0.083614269695855|0.083614269695855|0.082845655120122|0.082845655120122|0.082845655120122|0.082845655120122|0.082845655120122|0.082845655120122|0.082845655120122|0.082845655120122||0.082845655120122|0.082845655120122|0.082845655120122|0.082845655120122|0.082845655120122|0.082845655120122|0.082845655120122|0.082845655120122|0.082845655120122|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|0.082357343800202|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289||-0.10851929709289||-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|||-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289|-0.10851929709289||-0.11468810588092|-0.11637567273412|-0.12013996199271|-0.12013996199271|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702|0.096967747916702
10738|41639|/equities/umw-holdings-bhd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP|-0.41007688705027|-0.41007688705027|||-0.41007688705027|-0.41007688705027|-0.41007688705027|-0.41007688705027|-0.41007688705027|-0.41064098879033|-0.4112677685015|-0.41446418801861|-0.4194046528242|-0.42044961795784||-0.42161069032855|-0.42790076597209|-0.43433419878477|-0.435196529693|-0.435196529693|-0.43973842309223|-0.43973842309223|-0.43973842309223|-0.43973842309223|-0.43973842309223|-0.43973842309223|-0.43973842309223|-0.43973842309223|-0.43973842309223|-0.43973842309223|-0.43973842309223|-0.43973842309223|-0.43973842309223|-0.43973842309223|-0.43973842309223|-0.43973842309223||-0.43973842309223|-0.44443157200798|-0.45270174945708|-0.45522415367891||-0.46327057073795|-0.46327057073795|-0.46764033977758|-0.46764033977758|-0.46764033977758|-0.46764033977758|-0.47119733762854|-0.47119733762854|-0.47119733762854|-0.47133036699685|-0.48008930182891|-0.48398811228227|-0.4899867823516|-0.50692973929364|-0.51329758524416|-0.51329758524416|-0.51329758524416|-0.51329758524416|-0.51329758524416|-0.5197750965701|-0.52225011365795|-0.53361125044451|-0.5337347211929|-0.56831633741014|-0.5872959328399|-0.58949548808578|-0.59693946339293|-0.59965494382827|-0.6068791803979|-0.6068791803979|-0.6068791803979|-0.60833846790104|-0.60833846790104|-0.61148717185423|-0.61637461936656|-0.61712221178094|-0.61712221178094|-0.61712221178094|-0.64152467551805|0.55293281208902|0.55293281208902|0.55293281208902|0.55293281208902|0.55293281208902|0.55293281208902|0.55293281208902|0.55293281208902||0.55293281208902|0.55293281208902|0.53798092550072|0.53515546517055|0.53515546517055|0.53515546517055|0.53515546517055|0.53515546517055|0.53515546517055|0.53515546517055|0.53515546517055|0.53515546517055|0.5318949098929|0.5318949098929|0.5318949098929|0.5318949098929|-0.63077665974732|-0.63077665974732|-0.63077665974732|-0.63077665974732|-0.63077665974732|-0.63077665974732|-0.63077665974732|||-0.63077665974732|-0.63077665974732|-0.63077665974732|-0.63077665974732|-0.63077665974732||-0.63077665974732|-0.63077665974732|-0.63077665974732||-0.63077665974732|-0.63077665974732|-0.63077665974732|-0.63077665974732|-0.63077665974732|-0.63077665974732|-0.63077665974732|-0.63077665974732|-0.63077665974732|-0.64336295712917|-0.65429220915866|-0.67253610895767|-0.67253610895767|-0.67253610895767|-0.67253610895767|-0.69809564734713|-0.72177294653009|0.58913833551261|0.58913833551261|0.57655808384981|0.57655808384981|0.57655808384981|0.57647820265118|0.57647820265118|0.57647820265118|0.57647820265118|0.52830907538007|0.49062123049707|0.48374582716063|0.47805037699897|0.47805037699897|0.46097102318061|0.46097102318061|0.46097102318061|0.43302338326257|-0.50528064906944|-0.50528064906944|-0.50528064906944|-0.50528064906944|-0.50528064906944|-0.50528064906944|-0.50528064906944|-0.50528064906944|-0.50528064906944|-0.50528064906944||-0.50528064906944|-0.50528064906944|-0.50528064906944|-0.50642294950341|-0.51519217995643|-0.5224357452419|-0.53965082394046|-0.55232935098025|-0.55232935098025|-0.55232935098025|-0.55232935098025|-0.55232935098025|-0.55232935098025|-0.55232935098025|-0.55232935098025|-0.55232935098025|-0.55232935098025|-0.55232935098025||-0.57175483965446|0.47765447731405|0.47765447731405|0.47765447731405|0.47765447731405|0.47765447731405|0.47765447731405|0.47765447731405|0.47765447731405|0.47765447731405|0.47765447731405|0.47765447731405|0.47506103346909|0.47506103346909||0.47506103346909|0.44895667643641|0.39606299070621|0.37960807313587|0.37960807313587|0.37960807313587||0.37960807313587|0.37960807313587|0.37960807313587|0.36345340234334|-0.43076222897192|-0.43076222897192|-0.43076222897192|-0.43076222897192|-0.43076222897192|-0.43076222897192|-0.43076222897192|-0.43076222897192|-0.43076222897192|-0.43076222897192|-0.43076222897192|-0.43076222897192|-0.44578669303753|-0.44578669303753|-0.47379177306058|0.40494964154862|0.40494964154862|||0.40494964154862|0.40494964154862|0.40494964154862|0.40494964154862|0.40494964154862|0.40494964154862|0.40494964154862|0.40272182758542||0.39135758342447|-0.44906470526513|-0.44906470526513|-0.4517385551141|-0.45484708357044|-0.45484708357044|-0.45484708357044|-0.45484708357044
10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP|2.7457131025222||||2.6435700386792|2.5595222546028|2.4791632553882|2.4791632553882|2.3879590852334|2.3427323879217|2.2835915023988|-2.8074366005499|-2.8074366005499|-2.8074366005499|-2.8074366005499|-2.8074366005499|-2.8074366005499|-2.8074366005499|-2.8074366005499|-2.8285620747061|-2.8285620747061|-2.8285620747061|-2.8434022596645|-2.86155801914|-2.9589532338012|-3.0386821858261|-3.0386821858261|-3.0386821858261|-3.0386821858261|-3.1879802403818|-3.2760890521353|-3.4206544732325|-3.4659861049669|-3.4659861049669|-3.4659861049669|-3.4659861049669||-3.5798941621026|-3.5798941621026|-3.5798941621026|||-3.5798941621026|-3.7632157414976|3.2254894128443|3.2254894128443|3.2254894128443|3.2254894128443|3.2254894128443|3.2254894128443|3.2254894128443|3.2254894128443|3.2254894128443|3.2254894128443|3.224432745576|3.1288140250578|3.1064600760556|2.9449556994015|2.8913300917954|2.8913300917954|2.8913300917954|2.8913300917954|2.809039136418|2.809039136418|2.809039136418|2.809039136418|2.809039136418|2.6670733154936|2.6670733154936|2.6670733154936|2.6670733154936|2.5973036356683|2.5286705833801|2.5107452452324|-3.1461787473834|-3.1461787473834|-3.3035318864359|-3.4394799220312|-3.5176953451444|-3.5176953451444|-3.5176953451444|-3.592994810984||-3.7088831948412|-3.7548701550312|-3.7854112415123|-3.8949013847563|-4.0271125522425|-4.1658796590996|-4.1658796590996|-4.2426441822264|-4.3566593458885|-4.3566593458885|-4.466288174814|-4.5769867914981|-4.6921410821766|-4.6921410821766|-4.6921410821766|-4.6921410821766|-4.6921410821766|-4.6921410821766|-4.6921410821766||-4.6921410821766|-4.6921410821766|-4.7418233843744|3.8104732523646|3.8104732523646|3.8104732523646|3.8104732523646|3.8104732523646|3.8104732523646|3.8104732523646|3.8104732523646|3.8104732523646|3.8104732523646|3.8104732523646|3.8104732523646|3.8104732523646|3.8104732523646|3.8104732523646|3.8104732523646|3.7999701776202|3.6503659232303|3.6503659232303|3.6503659232303|3.6503659232303|3.6503659232303|3.6503659232303|3.5542232715135|3.5542232715135|3.5542232715135|3.5542232715135|3.5542232715135|3.1969149204365|2.9797889553989|2.9797889553989|2.9797889553989|2.9797889553989|2.9797889553989|2.9797889553989|2.9797889553989|2.8692099610396|2.4630569223519|2.4630569223519|2.4630569223519|2.4630569223519|2.4630569223519|2.4019985320467|2.4019985320467|2.4019985320467|2.3434235741571|2.3434235741571|2.3434235741571|2.3434235741571|2.3434235741571|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416||2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3287912691416|2.3157377960661|2.3157377960661|2.3157377960661|2.3157377960661|2.3157377960661|2.3157377960661|2.3157377960661|2.3157377960661|2.3157377960661|2.3157377960661|2.3157377960661|2.3157377960661|2.3157377960661|2.2928844103241|2.2928844103241|2.2928844103241|2.2582049777137|2.2241167150192|2.1512407817501|2.0641563510517|-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839||-2.3571975046839||-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839|||-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3571975046839|-2.3657749686469|-2.470305473035||1.9702160552415|1.9246845858266|1.8540939641186|1.8523214849177|1.8523214849177|1.8523214849177|1.8523214849177|1.8523214849177|1.7786831514983|1.7786831514983|1.7786831514983|1.7786831514983|1.7786831514983|1.7607622372515|1.7607622372515|1.7607622372515|1.7607622372515|1.7607622372515|1.7607622372515|1.7607622372515|1.7607622372515
10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP|-0.32687132208842|-0.32687132208842|||-0.32687132208842|-0.32687132208842|-0.32687132208842|-0.32687132208842|-0.32687132208842|-0.32687132208842|-0.32687132208842|-0.33485702672819|0.30284564603519|0.30284564603519||0.30284564603519|0.30284564603519|0.30284564603519|0.30284564603519|0.30284564603519|0.30284564603519|0.30284564603519|0.30284564603519|0.30284564603519|0.30284564603519|0.30284564603519|0.30284564603519|0.30284564603519|0.30284564603519|0.30284564603519|0.29399515146627|-0.32314226047595|-0.32314226047595|-0.32314226047595|-0.32314226047595|-0.32314226047595||-0.32314226047595|-0.32849140317793|-0.33026822575326|-0.3311313630077||-0.33209040440153|-0.33315600595022|-0.33393381964344|-0.33393381964344|-0.33393381964344|-0.33393381964344|-0.33393381964344|-0.33393381964344|-0.33393381964344|-0.33393381964344|-0.33393381964344|-0.33393381964344|-0.33393381964344|-0.33393381964344|-0.33393381964344|-0.33393381964344|-0.33393381964344|-0.33393381964344|-0.33393381964344|-0.33393381964344|-0.33393381964344|-0.33393381964344|-0.33393381964344|-0.33393381964344|-0.33393381964344|-0.33393381964344|-0.33399235719244|-0.33399235719244|-0.33443594601199|-0.33992883261094|-0.34047646816184|-0.35025163155585|-0.35639071477552|-0.35654523155313|-0.35659584476438|-0.35659584476438|-0.35659584476438|-0.35659584476438|-0.35659584476438|-0.35659584476438|-0.35659584476438|-0.35659584476438|-0.35659584476438|-0.35659584476438|-0.35659584476438|-0.35659584476438|-0.35659584476438||-0.35659584476438|-0.36371761807564|-0.36524179024567|-0.37082421496036|-0.37452518141158|-0.37452518141158|-0.37452518141158|-0.37452518141158|-0.37947242233365|-0.38117814881655|-0.38117814881655|-0.38117814881655|-0.38117814881655|-0.38117814881655|-0.38117814881655|-0.38117814881655|-0.38117814881655|-0.38117814881655|-0.38117814881655|-0.38117814881655|-0.38117814881655|-0.38117814881655|-0.38117814881655|||-0.38117814881655|-0.3829668570577|-0.3829668570577|-0.38746317437609|-0.39440353999889||-0.40044836578939|-0.40289921283689|-0.40289921283689||-0.4043324520187|-0.41509161282429|-0.41899068144569|-0.42072923460136|-0.42072923460136|-0.42136582046228|-0.42514490363439|-0.42514490363439|-0.42514490363439|-0.42514490363439|-0.42932766043963|-0.43425294551388|-0.4360268274682|-0.4360268274682|-0.4360268274682|-0.4360268274682|-0.43614090755441|-0.43737877987997|-0.44875418403829|-0.45891593013676|-0.45891593013676|-0.45891593013676|-0.45891593013676|-0.45891593013676|-0.45891593013676|-0.45891593013676|-0.45891593013676|-0.460739922904|-0.46265674423051|-0.46265674423051|-0.46265674423051|-0.46265674423051|-0.46265674423051|-0.47262584883588|-0.47262584883588|-0.47262584883588|-0.47930649605744|-0.48117388715736|-0.48305418965247|-0.48305418965247|-0.48604826345075|-0.48604826345075|-0.48604826345075|-0.48977584986807|-0.49530651501948||-0.50200722705583|-0.50639692491139|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51003791351021|-0.51976434344385||0.46328620724929|0.46328620724929|0.46328620724929|0.46328620724929|0.46328620724929|0.46328620724929|0.46328620724929|0.46328620724929|0.46328620724929|0.46328620724929|0.46328620724929|0.46328620724929|0.45670689932784|-0.51358447518532||-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532||-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.51358447518532|-0.5489827659018|-0.55775860242129|-0.5819595188433|-0.5819595188433|-0.5819595188433|||-0.5819595188433|-0.5819595188433|-0.5819595188433|-0.5819595188433|-0.5819595188433|-0.5819595188433|-0.5819595188433|-0.5819595188433||-0.5819595188433|-0.5819595188433|-0.5819595188433|-0.58273280666206|-0.60220313851407|-0.61522568469104|-0.61879713489754|-0.61879713489754
10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP|-617.40113307872|-630.33473219595||||-630.33473219595|-677.64970243994|-703.22189159993|-721.19099066659|-749.5455451851|-764.77282798345|628.3453986737|628.3453986737|628.3453986737|628.3453986737|628.3453986737|628.3453986737|618.272665193|-737.9508227511|-737.9508227511|-737.9508227511|-737.9508227511|-748.55646972345|-758.73638237462|-758.73638237462|-779.87375819403|675.29875569851|675.29875569851|675.29875569851|675.29875569851|675.29875569851|675.29875569851|675.29875569851|675.29875569851|675.29875569851|675.29875569851|||675.29875569851|675.29875569851|675.29875569851||675.29875569851|675.29875569851|675.29875569851|675.29875569851|675.29875569851|675.29875569851|675.29875569851|675.29875569851|675.29875569851|675.29875569851|675.29875569851|616.38750633167|607.37500703519|586.69822638572|586.69822638572|586.69822638572|583.07403612457|583.07403612457|583.07403612457|583.07403612457|583.07403612457|583.07403612457|583.07403612457|583.07403612457|583.07403612457|583.07403612457|583.07403612457|576.44325447478|576.44325447478|576.10361608309|-676.38815433099|-676.38815433099|-676.38815433099|-676.38815433099|-676.38815433099|-676.38815433099|-676.38815433099|-676.38815433099|-680.59794925665|-680.89985846528|-680.89985846528|-680.89985846528|-680.89985846528|-680.89985846528|-680.89985846528|-680.89985846528|-680.89985846528|-680.89985846528|-689.66650940587|-703.55968368432|-703.55968368432|-703.55968368432|-706.12187076036|-713.52430084484||||-722.13811204983||-728.32012449981|-742.80013833312|650.09703097438|650.09703097438|650.09703097438|650.09703097438|650.09703097438|650.09703097438|650.09703097438|650.09703097438|650.09703097438|650.09703097438|650.09703097438|650.09703097438|650.09703097438|650.09703097438|641.47329351767|641.47329351767|641.47329351767|612.63699279741|611.08468066735|611.08468066735|611.08468066735|611.08468066735|611.08468066735|611.08468066735|611.08468066735|611.08468066735|611.08468066735|611.08468066735|611.08468066735|611.08468066735|611.08468066735|611.08468066735||611.08468066735|611.08468066735|611.08468066735|611.08468066735|600.17687004248|600.17687004248|600.17687004248|-669.22332192128|-669.22332192128|-669.22332192128|-669.22332192128|-680.13702435698|-685.87447150775|-687.19070556513|-687.19070556513|-690.37856173903|-696.53173526559|-704.2745266907|-704.2745266907|-704.2745266907|-704.2745266907|-704.2745266907|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|641.10541092053|-721.39644789562||-721.39644789562|-721.39644789562||-721.39644789562|-721.39644789562|-721.39644789562|-721.39644789562|-721.39644789562|-721.39644789562|-721.39644789562|-721.39644789562|-721.39644789562|-721.39644789562|-733.44049766181|-745.26721962423|-753.24135513803|-762.8792834867|-766.23368331691|-766.23368331691|-770.03591675846|-770.03591675846|-770.03591675846|||-775.51842617711||-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-775.51842617711|-789.73262491002|-789.73262491002|-803.09180545558|-811.06395735256|-811.06395735256|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692|-817.73927087692
10743|41450|/equities/forus|MSCI_EEM_SMALLCAP||-2447.6714952662|-2452.9405502957|-2467.4394515005|-2472.5327130387|-2480.7328739822|-2480.7328739822|-2480.7328739822|-2480.7328739822|-2480.7328739822|-2480.7328739822||-2480.7328739822|-2480.7328739822|-2480.7328739822|-2480.7328739822|-2480.7328739822|-2480.7328739822|-2480.9832723979|-2480.9832723979|2455.8699653556|2455.8699653556|2372.6845726891|2372.6845726891|2372.6845726891|2367.4273029878|2340.9692743702|2310.7657736057|2296.4064151175|2291.5626834639|2286.1807594043|2274.7615399952|2274.7615399952|2274.7615399952|2274.7615399952|2274.7615399952|||2274.7615399952|2274.7615399952|2274.7615399952||2274.7615399952|2260.0165055408|2260.0165055408|2260.0165055408|2260.0165055408|2260.0165055408|2260.0165055408|2260.0165055408|2252.062827337|2190.7920303745|2178.085613719|2165.3617821705||2161.5130913005|2147.3080879696|2147.3080879696|2147.3080879696|2147.3080879696|2147.3080879696|2147.3080879696|2147.3080879696|2147.3080879696|||2147.3080879696|2147.3080879696||2145.3423199662|-2195.3232945839|-2195.3232945839|-2195.3232945839|-2195.3232945839|-2195.3232945839|-2195.3232945839|-2195.3232945839|-2195.3232945839|-2207.1591293987|-2211.4370753551||-2211.4370753551|-2211.4370753551|-2215.2579103338|-2216.5142417338||-2239.2046533587|-2245.2496365444|-2247.677276282|-2261.8078654426|2204.6525765821|2204.6525765821|2204.6525765821|2204.6525765821|2204.6525765821|2204.6525765821|2204.6525765821|2204.6525765821|2204.6525765821|2204.6525765821|2204.6525765821|2204.6525765821|2204.6525765821|2204.6525765821|2204.6525765821|2204.6525765821|2204.6525765821|2204.6525765821|2204.6525765821|2204.6525765821|||2204.6525765821|2204.6525765821|2204.6525765821|2204.6525765821|2204.6525765821|2204.6525765821|2181.5462702788|2181.5462702788|2160.8291891986|2148.0157901903|2083.6063575899|2047.3715748233|2047.3715748233|2047.3715748233|2047.3715748233|2047.3715748233|-2067.0272849943|-2067.0272849943|-2067.0272849943|-2067.0272849943|-2067.0272849943|-2067.0272849943|-2067.0272849943||-2067.0272849943|-2067.0272849943|-2067.0272849943|-2067.0272849943|-2067.0272849943|-2067.0272849943|-2067.0272849943||-2067.0272849943|-2067.0272849943|-2067.0272849943|-2067.0272849943|-2067.0272849943|-2067.0272849943|-2085.6925509821|-2085.6925509821|-2085.6925509821|-2085.6925509821|-2092.9499719156|-2092.9499719156|-2104.0666734393||-2108.4074149325|-2109.0653397363|-2109.0653397363|-2132.894865332|-2138.2164085286|-2143.2404539207|-2148.0449488008|-2164.2633042535|-2164.2633042535|-2164.2633042535|-2193.0324780039|-2193.0324780039|-2199.6360215668|-2207.1067828607|-2208.7407586256|-2235.000853768|-2258.5454093516||-2287.294812474|-2309.3447499697||-2309.3447499697|||-2309.3447499697|-2338.5773643327||-2358.5082693975|-2362.7869659972|-2383.9411384344|-2385.8122431172|-2414.2357714323|-2418.2287108796|-2423.2541231996|-2428.0601368884|-2449.4834854316|-2454.6094445333|-2462.4215182315|2435.5186550097||2435.5186550097||2435.5186550097|2435.5186550097|2435.5186550097|2414.5762833441|2398.8180763285|2389.0201390629|2365.0945745447|2293.2995950887|2259.8884118607|2255.1871297151|2238.6420717537||2200.9449126257|2172.1123351006|2140.0597533018|2129.6772324013|2093.15250486|-2102.8093655132|-2102.8093655132|-2102.8093655132||-2102.8093655132|-2102.8093655132|-2102.8093655132|-2102.8093655132|-2102.8093655132|-2102.8093655132|-2102.8093655132|-2102.8093655132||-2125.3437394591|2108.2855430096|2108.2855430096|2107.0784055359|2082.3649492934|2080.2942795968|2052.4048039357|2021.005364833|2018.3336722429|2004.7263241935|1991.7181868209|1985.4977419157|1985.4977419157|1982.0419246112|1963.3799162346|1937.0943635789|1922.6548023055|1914.4430280282|1914.4430280282|1914.4430280282|1914.4430280282|1908.075586698
10744|996172|/equities/instituto-hermes-pardini-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP|-3.447164416218||||-3.447164416218|-3.447164416218|-3.447164416218|-3.447164416218|-3.447164416218|-3.447164416218|-3.447164416218|-3.447164416218|-3.447164416218|-3.447164416218|-3.447164416218|-3.447164416218|-3.447164416218|-3.447164416218|-3.447164416218|-3.447164416218|-3.4568493630094|-3.4682091255741|-3.4682091255741|-3.4763434882248|-3.4873994082684|-3.4873994082684|-3.4937771393718|-3.5127020360144|-3.5127020360144|-3.5127020360144|-3.5127020360144|-3.5127020360144|-3.5127020360144|-3.5127020360144|-3.5127020360144|-3.5127020360144||-3.5374468301305|-3.5391064265326|-3.5391064265326|||-3.5391064265326|-3.5391064265326|-3.5391064265326|-3.5391064265326|-3.5391064265326|-3.5391064265326|-3.5391064265326|-3.5391064265326|-3.5391064265326|-3.5391064265326|-3.5391064265326|-3.5391064265326|-3.5391064265326|-3.5391064265326|-3.5391064265326|-3.5391064265326|-3.5391064265326|-3.5391064265326|-3.5391064265326|-3.5391064265326|-3.5391064265326|-3.5391064265326|-3.5391064265326|-3.5391064265326|-3.5391064265326|-3.5391064265326|-3.5439237839477|-3.5439237839477|-3.5439237839477|-3.5439237839477|-3.5439237839477|-3.5439237839477|-3.5610264414435|-3.5622649451854|-3.5622649451854|-3.5622649451854|-3.5622649451854|-3.5622649451854|-3.5622649451854|-3.5622649451854||-3.5622649451854|-3.5622649451854|-3.5622649451854|-3.5622649451854|-3.5622649451854|-3.5622649451854|-3.5622649451854|-3.5622649451854|-3.5622649451854|-3.5622649451854|-3.5622649451854|-3.5622649451854|-3.5622649451854|-3.5736276464068|-3.6290306069677|-3.6589229347778|-3.6807867743551|-3.6807867743551|-3.6807867743551||-3.6807867743551|-3.6807867743551|-3.7053186339338|-3.7181318250188|-3.7729242208808|-3.7814306538865|-3.7814306538865|-3.7814306538865|-3.7814306538865|-3.7814306538865|-3.7814306538865|-3.7814306538865|-3.7814306538865|-3.7814306538865|-3.7814306538865|-3.7814306538865|-3.7814306538865|-3.7814306538865|-3.8427008171396|-3.8965555636098|-3.8965555636098|-3.8965555636098|-3.8965555636098|-3.8965555636098|-3.8965555636098|-3.8965555636098|-3.8965555636098|-3.8965555636098|-3.8965555636098|-3.8965555636098|-3.8965555636098|-3.8965555636098|-3.8965555636098|-3.8965555636098|-3.8965555636098|3.6727042468408|3.6727042468408|3.6436967638773|3.6436967638773|3.6436967638773|3.6436967638773|3.6436967638773|3.6436967638773|3.6436967638773|3.6436967638773|3.6270600109328|3.6270600109328|3.6270600109328|3.6225229550441|3.6225229550441|3.6225229550441|3.6225229550441|3.6225229550441|3.6225229550441|3.6225229550441|3.6225229550441|3.6225229550441|3.6225229550441|3.6225229550441|3.6225229550441|3.6225229550441|3.6222477145813|3.617497451639|3.5938860658538|3.5751062371274||3.5751062371274|-3.7329565079855|-3.7329565079855|-3.7329565079855|-3.7329565079855|-3.7329565079855|-3.7488405739651|-3.7845963361047|-3.7845963361047|-3.7845963361047|-3.7845963361047|-3.7845963361047|-3.7845963361047|-3.7845963361047|-3.7845963361047|-3.7845963361047|-3.7845963361047|-3.7845963361047|-3.7845963361047|-3.7845963361047|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437||-3.795565969437||-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|||-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.795565969437|-3.8072955947117|-3.8142172342093||-3.9671601033298|-3.9671601033298|-3.9671601033298|-3.9671601033298|-4.0751778655679|-4.0768421789462|-4.0768421789462|-4.0768421789462|-4.1003802110149|-4.1659779868075|-4.1927533372187|-4.2230592815901|-4.4628438252901|3.9929513115911|3.9318193875915|3.9318193875915|3.9318193875915|3.8692437237243|3.8567822413361|3.8567822413361|3.8451829126983
10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP||||||||-16.040912423634|-16.040912423634|-16.040912423634|-16.040912423634|-16.040912423634|-16.040912423634|-16.040912423634|-16.040912423634|-16.178791348695|-16.304212853378|-16.400182894312|-16.400182894312|-16.400182894312|-16.400182894312|-16.400182894312|-16.408536199555|-16.578929534472|-16.621032413417|-16.639176946619|-16.639176946619|-16.639176946619|-16.639176946619|-16.639176946619|-16.639176946619|-16.639176946619|-16.639176946619|-16.639176946619|-16.721307919796|-16.818119656572||-16.899222176174|-16.899222176174|-17.024965966312|15.826270270233||15.826270270233|15.826270270233|15.826270270233|15.826270270233|15.826270270233|15.826270270233|15.826270270233|15.826270270233|15.826270270233|15.826270270233|15.826270270233|15.826270270233|15.826270270233|15.562521378072|15.388913384049|14.901569568414|14.862854864088|14.669838907418|14.535603243256|14.535603243256|14.486781497956|14.088090362549|13.990344791156|13.990344791156|13.990344791156|13.990344791156|13.990344791156|13.990344791156|13.990344791156|13.990344791156|13.990344791156|13.990344791156|13.990344791156|13.990344791156|13.990344791156||13.990344791156|13.990344791156|13.990344791156|13.990344791156|13.990344791156|13.990344791156|13.990344791156||12.483716837281|12.198573924561|11.748238812577|11.748238812577|11.725821083001|-12.834730535264|-12.834730535264|-12.834730535264|-12.834730535264||-12.834730535264|-12.834730535264|-12.834730535264||-12.834730535264|-12.834730535264|-12.834730535264|-12.834730535264||-12.84938331508|-12.84938331508|-12.84938331508|-12.84938331508|-12.949315186599|-13.029794927283|12.240590334182|12.240590334182|12.240590334182|12.240590334182|12.240590334182|12.240590334182|12.240590334182|12.240590334182|12.240590334182|12.240590334182|12.240590334182|12.240590334182|12.240590334182|12.158989694654|12.157408028826|12.157408028826|12.157408028826|12.157408028826|12.157408028826|11.987711783454|-12.728893639642|-12.728893639642|-12.728893639642|-12.728893639642|-12.728893639642|-12.728893639642|-12.728893639642|-12.728893639642|-12.728893639642|-12.779882706939|-12.779882706939|-12.779882706939|-12.779882706939|-12.779882706939|-12.779882706939|-12.779882706939|-12.779882706939|-12.779882706939|-12.835966603917|-12.835966603917|-12.841170381368|-12.841170381368|-12.841170381368|-12.841170381368|-12.841170381368|-12.841170381368|-12.841170381368|-12.841170381368|-12.841170381368|-12.841170381368|-12.851034912424|-12.851034912424|-12.851034912424|-12.851034912424|-12.851034912424|-12.851034912424|-12.851034912424|-12.851034912424|-12.851034912424|-12.851034912424|-12.851034912424|-12.851034912424|-12.851034912424|-12.851034912424|-13.11503827236|-13.322265329867|-13.440453214123|-13.440453214123|-13.440453214123|-13.547957947163|-13.547957947163|-13.547957947163|-13.547957947163|-13.547957947163|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444||12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444|12.52533099444||12.52533099444|12.391566276632|12.391566276632|12.391566276632|12.391566276632|12.391566276632|12.312546243354|12.312546243354|12.312546243354|12.312546243354|12.312546243354|11.777829318228|11.619809686015|10.666455174894|-12.622277470024|-12.622277470024|-13.149752320616|-13.438613774344|||-14.470681748969|-14.525757668397|-14.617508329706|-14.852787244934|-14.989208367819|-15.029676070207|-15.099639802502|-15.216266690941|-15.395188057825|-15.395188057825|-15.395188057825|-15.564097418172|-15.668441416801|-16.022767534449|-16.022767534449|-16.063293033414|-16.063293033414|-16.32865911675|15.656610554113|15.656610554113
10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP|-1.1303023365213|-1.1303023365213|-1.1303023365213||-1.1303023365213|-1.1303023365213|-1.1303023365213|-1.1303023365213|-1.1303023365213|-1.1303023365213|-1.1303023365213|-1.1303023365213|-1.1303023365213|-1.1303023365213|-1.2181137101599|-1.2906818673289|-1.300202083287|-1.3157801558545|1.1773682269545|1.1773682269545|1.1773682269545|1.1773682269545|1.1773682269545|1.1773682269545|1.1773682269545|1.1773682269545|1.1773682269545|1.1773682269545|1.1674300325618|1.1674300325618|1.1577000234641|1.1118888760184|1.0815431833902|1.0767146349659|1.0663496455341|0.96872175631579||||0.84802420269181|-0.990149864779|||-0.990149864779|-0.990149864779|-0.990149864779|-0.990149864779|-0.990149864779|-0.990149864779|-0.990149864779|-0.990149864779|-1.0096109677532|-1.0336724771527|-1.0336724771527||-1.0336724771527|-1.0336724771527|-1.0336724771527|-1.0336724771527|-1.0336724771527|-1.0336724771527|-1.0336724771527|-1.0336724771527|-1.0336724771527|-1.0336724771527|-1.0336724771527|-1.0336724771527|-1.0336724771527|-1.0336724771527|-1.0336724771527|-1.0336724771527|-1.0336724771527|-1.0336724771527|-1.0336724771527|-1.0424138488005|-1.0493487088361|-1.065387464064|-1.0798749598062|-1.0848610767828|-1.0982235817392||-1.0982235817392|-1.110980087141|-1.110980087141|-1.110980087141|-1.110980087141|-1.1368272976863|-1.1368272976863|-1.1825859167827|-1.2026284227064|-1.2026284227064|-1.2026284227064|-1.2026284227064|-1.2026284227064|-1.2026284227064|-1.2026284227064|-1.2273649252444|-1.2381832508014|-1.2401028022558|-1.2401028022558|-1.2500518862644|-1.2500518862644|-1.2500518862644|-1.2667243154224|-1.2724714711172|-1.292327070332|-1.292327070332|-1.292327070332|-1.3081412515115|-1.3251569029436|-1.3357298569266|-1.3435886983942|-1.3450985291348|-1.3556649992583|-1.3674055216177|-1.3918113668248|-1.3918113668248|-1.3918113668248|-1.393123721578|-1.4456930751031|-1.4543741044225|-1.4543741044225|-1.4780544745114|-1.4780544745114|-1.4797893071088|-1.4797893071088|-1.4797893071088|-1.4797893071088|-1.4797893071088||-1.4797893071088||-1.4797893071088|-1.4797893071088|-1.4797893071088|-1.4797893071088|-1.5042102959325|-1.530233677512|-1.5402596485676|-1.5551674088623|-1.5551674088623|-1.5551674088623|-1.5551674088623|-1.5551674088623|-1.5551674088623|-1.5729637433849|-1.577181967294|-1.5854278985689|-1.5854278985689|-1.5854278985689|-1.5854754783522|-1.594537638074|-1.594537638074|-1.5978196047476|-1.6012889267719|-1.6012889267719|-1.6012889267719|-1.6122921812951|-1.6122921812951|-1.6122921812951|-1.6122921812951|-1.6122921812951|-1.6253246453536|-1.6386940509227|-1.6591045558615|-1.6751161284097|-1.6951895774821|-1.6951895774821|-1.6951895774821|-1.6951895774821|-1.6951895774821|-1.6951895774821|-1.6996550561564|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266||1.5652026257266|1.5652026257266|1.5652026257266||1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266||1.5652026257266|1.5652026257266|1.5652026257266||1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266||1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|||1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266|1.5652026257266||1.5652026257266|1.5652026257266|1.5652026257266|1.546336295577|1.5425959123198||1.5406621510258|1.5018068255861|1.5018068255861|1.5018068255861|1.4808963936655|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218|-1.5764461668218
10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP|18.316467126435|18.316467126435|18.316467126435|18.316467126435||18.316467126435|18.316467126435|16.174541041961|-23.165850043517|-23.165850043517|-23.165850043517|-23.165850043517|-23.165850043517|-23.165850043517|-24.191499683836|-25.523332672626|-27.599258508186|-28.204069797891|-28.204069797891|-28.204069797891|-28.204069797891|-29.385162068467|-29.385162068467|-29.385162068467||-29.385162068467|-29.385162068467|-29.385162068467|-32.170735890181|-32.757850217826|-32.757850217826|-32.757850217826|-32.757850217826|-32.757850217826|-32.757850217826|-32.757850217826||-32.757850217826|-33.745388401887|-34.508209852533|-34.562454705058||-34.880228895411|-35.299235523534|-35.299235523534|-35.299235523534|-35.299235523534|-35.299235523534|-35.383018867004|-35.383018867004|-35.383018867004|-35.383018867004|-35.383018867004|-35.383018867004|-35.383018867004|-35.383018867004|-35.383018867004|-35.383018867004|-35.383018867004|-35.383018867004|-35.383018867004||-35.383018867004|-35.383018867004|-35.383018867004|-35.383018867004|-35.383018867004|-35.383018867004|-35.885576874931|-37.168696676051|-38.696884775995|-39.288205624553|-40.815253517917|-40.815253517917|-41.694726491296|-43.348028951579|-45.698925613981|-45.698925613981|-50.490106820642|-52.988793750603|-52.988793750603|-52.988793750603|-55.997827737419|-58.883635184195|-58.883635184195|-58.883635184195|-60.860661874244|45.158569279604|45.158569279604|45.158569279604|45.158569279604|45.158569279604|45.158569279604|45.158569279604|45.158569279604|45.158569279604|45.158569279604|44.886169552426|44.886169552426|40.508520258379|37.173355461173|36.701507966842|36.396074321877|36.396074321877|36.396074321877|36.396074321877|36.396074321877|36.396074321877|36.396074321877|36.396074321877|36.396074321877|36.396074321877|36.396074321877|36.396074321877|36.396074321877|36.396074321877|36.396074321877|36.396074321877|36.396074321877|36.396074321877|36.396074321877|35.168436436755|35.168436436755|31.133249712104||28.804171398417|28.804171398417|28.804171398417|28.804171398417|28.804171398417|28.804171398417|27.551814642384|27.551814642384|27.204986490382|27.204986490382|25.647054554685|25.647054554685|25.647054554685|23.606533025883|20.050407594202|18.381441968162|18.381441968162|16.695490829899|14.30832300446|12.507026251395|9.683582281885|9.683582281885|9.683582281885|9.683582281885|9.683582281885|9.683582281885|9.683582281885|9.683582281885|9.683582281885|9.683582281885|9.683582281885|9.683582281885|8.8350914582251|8.0295459015103|6.6694952892961|5.599972372552|4.2111414861902|4.102645895241|3.9212732948178|2.5258092391617||2.3342545946579|2.1738920082455|2.1738920082455|-2.7454536275311|-2.7454536275311|-2.7454536275311|-2.7454536275311|-2.7454536275311|-2.7454536275311|-2.7454536275311||-2.7454536275311|-2.7454536275311|-2.795800676101|-2.795800676101|-2.8870561941394|-2.9161735887802|-2.9307483959503|-2.9859425412623|-3.0044917648597|-3.0261019275767|-3.0437678523248|-3.0437678523248|-3.0963050230394|-3.0963050230394|-3.0963050230394|-3.0963050230394|-3.0963050230394||-3.0963050230394|-3.0963050230394|-3.0963050230394|-3.0963050230394|-3.0963050230394|-3.0963050230394|-3.0963050230394|-3.0963050230394|-3.0963050230394|-3.0963050230394|-3.0963050230394|-3.1139320998587|-3.1139320998587|-3.167480114345|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495||-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.1772475838495|-3.4536639054432|-3.737709888685|-3.7590814518067|-3.7590814518067|-3.7590814518067|-3.7590814518067|-3.7590814518067|-3.7590814518067|3.0424395165022|3.0424395165022|3.0424395165022|3.0424395165022|2.986599533776|2.9307161625001|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222|-3.198436655222
10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP||||||||11.611791990264|11.611791990264|11.611791990264|11.611791990264|11.611791990264|11.611791990264|11.611791990264|11.611791990264|11.611791990264|11.611791990264|11.611791990264|11.611791990264|11.611791990264|11.611791990264|11.611791990264|11.611791990264|11.611791990264|11.611791990264|11.611791990264|11.611791990264|11.611791990264|11.335324762115|11.189249672105|-12.079843739984|-12.079843739984|-12.079843739984|-12.079843739984|-12.094270896379|11.423023033302||11.423023033302|11.423023033302|11.423023033302|11.423023033302||11.423023033302|11.423023033302|11.423023033302|11.423023033302|11.423023033302|11.423023033302|11.423023033302|11.423023033302|11.423023033302|11.423023033302|11.423023033302|11.423023033302|11.423023033302|11.423023033302|11.423023033302|11.423023033302|11.423023033302|11.423023033302|11.423023033302|11.423023033302|11.423023033302|11.423023033302|11.423023033302|11.423023033302|11.423023033302|11.423023033302|11.423023033302|11.423023033302|11.40218893118|-12.912513794704|-12.912513794704|-12.912513794704|-12.912513794704|-12.912513794704|-12.912513794704|-12.912513794704|-13.272237581461|12.051591156046|12.051591156046|12.051591156046|12.051591156046|12.051591156046|12.051591156046||11.804546089217|11.566832178149|11.566832178149|11.566832178149|11.357591224283|-12.26983343447|-12.26983343447||-12.26983343447||-12.347325858814|-12.347325858814|-12.427583757752||11.570491482466|11.570491482466|11.570491482466|11.570491482466||11.570491482466|11.570491482466|11.570491482466|11.570491482466|11.570491482466|11.570491482466|11.570491482466|11.570491482466|11.570491482466|11.570491482466|11.570491482466|11.570491482466|11.570491482466|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.475697981735|11.201969863111|11.201969863111|-12.089128088223|-12.089128088223|-12.089128088223|-12.089128088223|-12.089128088223|-12.290697812225|-12.303553103502|-12.349619800181|-12.349619800181|-12.349619800181|-12.349619800181|-12.349619800181|-12.349619800181|-12.349619800181|-12.349619800181|-12.349619800181|-12.349619800181|-12.349619800181|-12.349619800181|-12.349619800181|-12.349619800181|-12.349619800181|-12.563466476434|-12.89517465635|-12.89517465635|-12.89517465635|-12.89517465635|-12.89517465635|-13.189083004482|-13.312870344065|-13.583790077278|-13.583790077278|-13.601433662914|-13.626593064757|-13.715855845076|-13.715855845076|-13.967617361923||12.882594751076|12.882594751076|12.882594751076|12.882594751076|12.882594751076|12.882594751076|12.882594751076|12.882594751076|12.882594751076|12.882594751076|12.678820826336|12.678820826336|12.543133922997|12.534037427309|12.505366683664|12.505366683664|12.505366683664|-13.955662820629|-13.955662820629|-13.955662820629||-13.955662820629|-13.955662820629|-13.955662820629|-13.955662820629|-13.955662820629|-13.955662820629|-13.955662820629|-14.29238943709|-14.29238943709|-14.29238943709|-14.29238943709|-14.29238943709|-14.29238943709|-14.29238943709|-14.29238943709|-14.29238943709|-14.774877332461|-15.560974623111|||-16.169135309414|-16.169135309414|-16.169135309414|-16.629594777642|-17.01899393247|-17.168326888332|-17.284251780255|-17.46583535378|16.386099191219|16.386099191219|16.386099191219|16.386099191219|16.386099191219|16.386099191219|16.386099191219|16.386099191219|16.386099191219|16.386099191219|16.386099191219|16.386099191219
10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP|-2.5362298367685||||-2.5362298367685|-2.6224775444871|-2.6569585962433|-2.6569585962433|-2.6569585962433|-2.6569585962433|-2.6588429260407|-2.6731588363817|-2.6996209489163|-2.7873566136157|-2.7937295288285|-2.9313660959888|-2.9776289971326|-2.9787218528191|-2.9787218528191|-2.9787218528191|-2.9787218528191|-2.9787218528191|-2.9787218528191|-2.9787218528191|-2.9787218528191|-2.9787218528191|-2.9787218528191|-2.9787218528191|-2.9787218528191|-2.9787218528191|-2.9787218528191|-2.9787218528191|-2.9787218528191|-2.9787218528191|-2.9787218528191|-2.9787218528191||-3.0302465047218|-3.0591628116345|-3.1140699168019|||-3.1446226234534|-3.1446226234534|-3.1446226234534|-3.2324354009984|-3.2324354009984|-3.3088170904979|-3.3953524186727|-3.5203915519313|-3.5643239598358|-3.5647011249532|-3.5647011249532|-3.5647011249532|-3.5647011249532|-3.5647011249532|-3.5647011249532|-3.5647011249532|-3.6274458136017|-3.719590933798|-3.719590933798|-3.719590933798|-3.719590933798|-3.719590933798|-3.719590933798|-3.719590933798|-3.871161666032|-3.871161666032|-4.0101796813766|-4.1963106866192|-4.2277453099937|-4.2277453099937|-4.2277453099937|-4.2277453099937|-4.2277453099937|-4.2277453099937|-4.2277453099937|-4.2277453099937|-4.2277453099937|-4.2277453099937|-4.2277453099937|-4.2713836470413||-4.2913083099109|-4.2913083099109|-4.2913083099109|-4.4264537518534|-4.6571708592345|-4.6656253246518|-4.6656253246518|-4.6656253246518|-4.8064508928747|-4.8064508928747|-4.8632788541021|-4.9397540227243|-5.2208377669993|-5.2315264762497|-5.2315264762497|-5.2315264762497|-5.2315264762497|-5.2315264762497|-5.2315264762497||-5.2315264762497|-5.2315264762497|-5.2315264762497|-5.2989182274712|-5.3610203576499|-5.7128003783153|4.7104664338643|4.7104664338643|4.7104664338643|4.7104664338643|4.7104664338643|4.7104664338643|4.7104664338643|4.7104664338643|4.7104664338643|4.7104664338643|4.7104664338643|4.7104664338643|4.7104664338643|4.7104664338643|4.7104664338643|4.7104664338643|4.7104664338643|4.7104664338643|4.7104664338643|4.7104664338643|4.7104664338643|4.6478503534316|4.6478503534316|4.6478503534316|4.6478503534316|4.6478503534316|4.2717549215289|4.2717549215289|4.2717549215289|4.2717549215289|4.2717549215289|4.2717549215289|4.2717549215289|4.2717549215289|4.2717549215289|4.2717549215289|4.2717549215289|4.2717549215289|4.2717549215289|3.647505668637|3.198339678443|3.0981551029026|3.0853845723943|3.0853845723943|3.0853845723943|3.0043160394912|2.8542401477236|2.641377904298|2.4291738534809|2.4291738534809|2.4291738534809|2.4291738534809|2.4291738534809|2.4291738534809|2.4291738534809|2.4291738534809|2.4291738534809|2.4291738534809|2.4291738534809||2.4291738534809|2.4291738534809|2.4291738534809|2.4291738534809|2.2490819455122|1.9939799972083|1.9505331988363|1.8594275252948|1.8594275252948|1.8594275252948|1.8594275252948|1.8594275252948|1.8594275252948|1.7432527030983|1.66028089937|1.6334459309903|1.6334459309903|1.6334459309903|1.6334459309903|1.6334459309903|1.6334459309903|1.6334459309903|1.5393844186296|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8210226500861|-1.8506519893749|-1.8506519893749||-1.8506519893749||-1.8506519893749|-1.8506519893749|-1.8506519893749|-1.8506519893749|-1.8506519893749|-1.8506519893749|-1.8506519893749|||-1.8506519893749|-1.8735021926676|-1.8819775990804|-1.8819775990804|-1.8819775990804|-1.8819775990804|-1.8819775990804|-1.9049751087648|-1.978305689121||-2.1658952739776|-2.229883587685|-2.242448899146|-2.242448899146|-2.3958809498069|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823|1.8687591140823
10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP|-6.9821700196639|-6.9821700196639|-6.9821700196639|-6.9821700196639|-6.9821700196639|-6.9821700196639|-7.0206423253649|-7.0206423253649|-7.0791881254712|-7.0791881254712|-7.0824313617855|-7.2445833619117|-7.2445833619117|-7.2445833619117|6.4650936428562|6.4650936428562|6.4650936428562|6.4650936428562|6.4650936428562|6.4650936428562|6.4650936428562|6.4650936428562|6.4650936428562|6.4650936428562|6.4650936428562|6.4556598203994|6.3512885060152|6.243473637526|6.243473637526|5.9824709234688|-6.7184838843836|-6.7184838843836|-6.7184838843836||-6.7184838843836|-6.7184838843836|||-6.7184838843836|-6.7184838843836||||-6.7184838843836|-6.7184838843836|-6.7184838843836|-6.7184838843836|-6.7184838843836|-6.7594265752914|-6.8115851143866|-6.8648170078098|-7.1070187979604|-7.4989098369706|-7.6593442029013|-7.737029619454|-7.737029619454|-7.7914218322422|-7.8482124722578|-7.8482124722578|-7.8482124722578|-7.867397394342|-7.867397394342|-7.867397394342|-7.867397394342|-8.0396080177832|-8.2026199413459|-8.2050346332214|-8.2050346332214|-8.2050346332214|-8.2443578914702|-8.2443578914702|-8.2443578914702|-8.2443578914702||-8.2443578914702|-8.2443578914702|-8.3254726320505|-8.3254726320505|-8.4069140917725|-8.4498659155253|-8.4498659155253|-8.4498659155253|-8.4498659155253|-8.4498659155253|-8.4498659155253|-8.4498659155253|-8.4498659155253|-8.4498659155253|-8.4498659155253|-8.4498659155253|-8.4498659155253|-8.4498659155253|-8.4498659155253|-8.4498659155253|-8.5179065622095|-8.5462846664592|8.0308348345931|8.0308348345931|8.0308348345931|8.0308348345931|8.0308348345931|8.0123167753413|7.9834074709365|7.8598968953501|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943||7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8570498818943|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|7.8534282108223|-8.5233110503648|-8.5233110503648|-8.5233110503648|-8.5233110503648|-8.5233110503648|-8.6795123237475||-8.760291220756|-8.8178991808263|-8.8178991808263|-8.8178991808263|-8.839888282812|-8.9862651253148|-9.1089051988835|-9.2604506575526|-9.3624449928007|-9.4938280007797|-9.7456425452185|-9.8223805718899|-9.9704228301049|-10.263803417948|-10.537281124092|-10.589822288767|-10.589822288767|-10.678083050417|-10.678083050417|-10.83509213413|-10.946214007947|-11.072459326424|-11.146622033293|-11.222913313105|-11.836570210141|10.348255639956|10.185283773129|10.172538034325|10.148054162001|10.148054162001|10.148054162001|10.148054162001|10.148054162001|9.973949210882||9.9651631955745|9.9651631955745|9.9651631955745|9.9651631955745|9.6951812775535|9.4746457240761|9.3079395450685|||9.0993772256743|8.7673639973414|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731|8.697188035731
10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP|-5864.5518988431|-5899.835443159|5295.5740725925|5295.5740725925|5295.5740725925|5295.5740725925|5295.5740725925|5295.5740725925|5295.5740725925|5295.5740725925|5295.5740725925|5295.5740725925|5295.5740725925|5295.5740725925|5295.5740725925|5295.5740725925|5295.5740725925|5295.5740725925|5295.5740725925|5295.5740725925|5295.5740725925|5242.8600806583|5184.3793973365|5184.3793973365|5184.3793973365|5084.6437748184|5076.9156790624|5076.9156790624|5076.9156790624|5076.9156790624|5076.9156790624|5076.9156790624|5076.9156790624|5076.9156790624|5076.9156790624|5076.9156790624||5076.9156790624|5076.7951989582|4987.5502210647|||4983.8891345163|4956.7211537238|4956.7211537238|4867.6346152487|4847.7579896413|4847.7579896413||4847.7579896413|4847.7579896413|4847.7579896413|4847.7579896413|4847.7579896413|4847.7579896413|4847.7579896413|4847.7579896413|4847.7579896413|4810.5735059842|4810.5735059842|4810.5735059842|4810.5735059842|4810.5735059842|4810.5735059842|4810.5735059842|4810.5735059842|4810.5735059842|4810.5735059842|4810.5735059842|4810.5735059842|4810.5735059842|4810.5735059842|4810.5735059842|4810.5735059842|4752.1927844269|4648.4919826966|-5312.57779914|-5312.57779914|-5315.4753323778|-5329.1392581976|-5414.6547313306|-5472.4438825341|-5472.4438825341|-5472.4438825341|-5472.4438825341|-5509.0233117705|-5509.0233117705|-5547.0339204935|-5547.0339204935|-5547.0339204935|-5547.0339204935|-5547.0339204935|-5547.0339204935|-5547.0339204935|-5547.0339204935|-5547.0339204935|-5547.0339204935|-5547.0339204935|-5547.0339204935|-5547.0339204935|-5585.2767117031|-5585.2767117031|-5585.2767117031|-5585.2767117031|-5585.2767117031|-5594.0296796701|5012.7012100139||5012.7012100139|5012.7012100139|5012.7012100139|5012.7012100139|5012.7012100139|-5437.5832759646|-5437.5832759646|-5437.5832759646|-5437.5832759646|-5437.5832759646|-5437.5832759646|-5437.5832759646|-5437.5832759646|-5437.5832759646|-5437.5832759646|-5437.5832759646|-5437.5832759646|-5437.5832759646|-5437.5832759646|-5437.5832759646|-5437.5832759646|-5437.5832759646|-5437.5832759646|-5437.5832759646|-5446.5925288495|-5477.486653787|-5477.486653787|-5477.486653787|-5477.486653787|-5477.486653787|-5477.486653787|-5477.486653787|-5477.486653787|-5477.486653787|-5477.486653787|-5477.486653787|-5477.486653787|-5477.486653787|-5498.7304367741|-5498.7304367741|-5523.144929749|-5548.6054774989|-5559.5060861099|-5587.0623178999|-5601.6528271434|-5601.6528271434|-5601.6528271434|-5601.6528271434|-5601.6528271434|-5615.5571972921|-5615.5571972921|-5615.5571972921|-5615.5571972921|-5674.285774769|-5694.0063203818|-5694.0063203818|-5694.0063203818|-5694.0063203818|-5694.0063203818|-5694.0063203818|-5694.0063203818|-5699.7848004243|-5730.3720004714|-5796.9407413227|-5796.9407413227|-5894.6799275589|-5894.6799275589|-5912.6999195099|-5949.6418759382|-5949.6418759382|-6014.1347968724||-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6014.1347968724|-6017.9275520805|5608.4349593575|5608.4349593575|5608.4349593575|5608.4349593575|5608.4349593575|5608.4349593575|5608.4349593575|5608.4349593575|5608.4349593575|5608.4349593575|5608.4349593575|5608.4349593575||5608.4349593575|5608.4349593575||5608.4349593575|5608.4349593575|5608.4349593575|5608.4349593575|||5569.5534359967|5569.5534359967|5569.5534359967|5569.5534359967|5345.0038177742|-5895.9058561589|-5895.9058561589|-5895.9058561589|-5895.9058561589|-6058.8398401765|-6068.30141741|-6068.30141741|-6068.30141741|-6068.30141741|-6068.30141741|-6068.30141741|-6068.30141741|-6068.30141741|-6089.2386443839||-6089.2386443839|-6089.2386443839|-6089.2386443839|-6089.2386443839|-6089.2386443839|-6116.5984937598|-6182.4983263998|-6216.7526694099|-6216.7526694099|-6216.7526694099|-6216.7526694099
10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP|-28.492105625111|-28.492105625111|-28.492105625111|-28.492105625111|-28.492105625111|-28.492105625111|-28.492105625111|-28.492105625111|-28.492105625111|-28.492105625111|-28.492105625111|-28.814007492019|-28.987831564526|-28.987831564526||-28.987831564526|-28.987831564526|-28.987831564526|-28.987831564526|-28.987831564526|-28.987831564526|-28.987831564526|-28.987831564526|-28.987831564526|-28.987831564526|-29.109812493435|-29.185016108285|-29.185016108285|-29.306942583616|-29.306942583616|-29.306942583616|-29.31529951279|-29.31529951279|-29.452000196164|-29.755061299939|-29.755061299939||-29.872297472595|-29.872297472595|-29.956441555684|-30.101046308616||-30.182003614331|-30.182003614331|-30.182003614331|-30.182003614331|-30.182003614331|-30.182003614331|-30.182003614331|-30.182003614331||-30.182003614331|27.758718436982|27.758718436982|27.758718436982|27.758718436982|27.758718436982|27.758718436982|27.758718436982|27.758718436982|27.758718436982|27.758718436982|27.758718436982|27.758718436982|27.758718436982|27.758718436982|27.758718436982|27.758718436982|27.758718436982||27.758718436982|27.758718436982|27.758718436982|27.758718436982|27.389470358718|27.271726895293|27.133159320689|27.133159320689|26.780369830503|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.626370447788|26.409854908688|26.304283587914||25.385870475219|25.287634234347|24.990705018483|24.794470325507|24.794470325507|24.794470325507|24.794470325507|24.794470325507|24.794470325507|24.794470325507|24.794470325507|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.373529501759|-26.750183272704|-26.750183272704|-26.750183272704|-27.030016350268|-27.030016350268|-27.030016350268|-27.030016350268|-27.030016350268|-27.030016350268|-27.030016350268|-27.241684939595|-27.654649869305|-27.657413681979|-27.657413681979|-27.657413681979|-27.947127457719|-28.323106596762|-28.323106596762|-28.323106596762|-28.323106596762|-28.323106596762|-28.323106596762|-28.520673352142|-29.361305110609|25.026550682576|25.026550682576|25.026550682576|25.026550682576|24.368945978517|23.676605964628|22.83188761797|22.83188761797|22.83188761797|22.27043034331|22.007144787753|21.672383258569|21.554870126234|21.239799946019|21.239799946019|21.239799946019|21.239799946019|21.239799946019|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708||21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|||21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.185445114708|21.086050453821|20.907834943842|20.801562877118|20.801562877118|20.801562877118|20.636736970941|20.438596731865||20.395662950635|20.32044681015|20.32044681015|20.32044681015|20.32044681015|20.32044681015|20.32044681015
10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP|0.082899826823862||||0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862||0.082899826823862|0.082899826823862|0.082899826823862|||0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|0.082899826823862|-0.10717434883509|-0.10717434883509|-0.10717434883509|-0.10717434883509|-0.10717434883509|-0.10717434883509|-0.10717434883509|-0.11136038477657|-0.11517820452581|-0.11692022637008|-0.11830024951562|-0.12033360585421|-0.12299656973257|-0.12299656973257|-0.12299656973257|-0.12299656973257|-0.12299656973257|-0.12299656973257|-0.12299656973257|-0.12299656973257|-0.12299656973257|-0.12299656973257||-0.12299656973257|-0.12299656973257|-0.12299656973257|-0.12299656973257|-0.12299656973257|-0.12299656973257|-0.12299656973257|-0.12475502400209|-0.12475502400209|-0.12579015778673|-0.12579015778673|-0.12910017812333|-0.13383352667183|0.11037929848006|0.11037929848006||0.11037929848006|0.11037929848006|0.11037929848006||0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.11037929848006|0.1079214406529|0.10779808403642|0.10779808403642|0.10778158114024|0.10778158114024|0.10642397810098|0.10584572282917|0.10584572282917|0.10584572282917|0.10584572282917||0.10510635778844|0.10400706273582|0.10326381909172|0.10326381909172|0.10326381909172|0.10326381909172|0.10326381909172|0.10326381909172|0.10326381909172|0.10326381909172|0.10326381909172|0.10326381909172|0.10326381909172|0.10326381909172|0.10326381909172|0.10326381909172|0.10326381909172|0.10222076218155|0.10222076218155|0.10155180207451|0.10155180207451|0.10155180207451|0.09927978241399|0.099199757244357|0.097277508307574|0.097197232151555|0.096608037065055|0.096423502840484|0.096423502840484|0.095026114144683|0.094195683724086|0.093550761597467|0.091945290766504|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485||0.09133586229485||0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|||0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485||0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485|0.09133586229485
10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP|0.20263393134713||||0.20263393134713|0.20263393134713|0.20263393134713|0.20263393134713|0.20263393134713|0.20263393134713|0.20263393134713|0.20263393134713|0.20263393134713|0.20263393134713|0.20263393134713|0.20263393134713|0.20263393134713|0.20263393134713|0.20263393134713|0.20263393134713|0.20263393134713|0.20263393134713|0.20263393134713|0.20263393134713|0.20263393134713|0.20263393134713|0.20263393134713|0.20263393134713|0.20263393134713|0.19918004536186|0.19918004536186|0.19918004536186|0.19918004536186|0.19918004536186|0.19918004536186|0.19918004536186||0.19497782365651|0.19086424924897|0.18412695155064|||-0.21501547707701|-0.21501547707701|-0.21501547707701|-0.21501547707701|-0.21501547707701|-0.21501547707701|-0.21501547707701|-0.21501547707701|-0.21501547707701|-0.21501547707701|-0.21501547707701|-0.21501547707701|-0.21501547707701|-0.21501547707701|-0.21501547707701|-0.21501547707701|-0.21590607876672|-0.21930997389571|-0.21930997389571|-0.22317775027638|-0.22953083434243|-0.23331528976567|-0.23331528976567|-0.23331528976567|-0.23331528976567|-0.23331528976567|-0.23331528976567|-0.23331528976567|-0.23331528976567|-0.23331528976567|-0.23331528976567|-0.23331528976567|-0.23331528976567|-0.23331528976567|-0.23331528976567|-0.23331528976567|-0.23562810073305|-0.23808678267188|-0.24037420614767|-0.243915789814||-0.25157310509153|0.21689464926625|0.21689464926625|0.21689464926625|0.21689464926625|0.21689464926625|0.21689464926625|0.21689464926625|0.21689464926625|0.21689464926625|0.21689464926625|0.21689464926625|0.21689464926625|0.21689464926625|0.21689464926625||0.21689464926625|0.21689464926625|0.21689464926625||0.21689464926625|0.21689464926625|0.21689464926625|0.21689464926625|0.21689464926625|0.21689464926625|0.21689464926625|0.21689464926625|0.21689464926625|0.21689464926625|0.21689464926625|0.2159940603696|0.2152156295404|-0.26444800487553|-0.26444800487553|-0.26444800487553|-0.26444800487553|-0.26444800487553|-0.26444800487553|-0.26444800487553|-0.26972001202013|-0.2746888995955|-0.28414181069609|-0.28414181069609|-0.28414181069609|-0.28414181069609|-0.28414181069609|-0.28414181069609|-0.28743535082735|-0.29207536570416|-0.29207536570416|-0.29207536570416|-0.29207536570416|-0.29207536570416|-0.29207536570416|-0.29207536570416|-0.2972946429072|-0.2972946429072|-0.2972946429072|-0.2972946429072|-0.30727183253877|-0.31402425254178|-0.3255825035527|-0.35053611963487|-0.35124841478302|-0.35124841478302|-0.35124841478302|-0.35124841478302|-0.35124841478302|-0.35124841478302|-0.35124841478302|-0.35416490167197|-0.36740543312294|0.27127198844952|0.27127198844952|0.27127198844952|0.27127198844952|0.23891331884378|0.19073701106965|0.18204112658302|0.16260124505007|0.15948839177157|0.15948839177157|0.15948839177157|-0.1778337115966||-0.1778337115966|-0.1778337115966|-0.1778337115966|-0.1778337115966|-0.1778337115966|-0.1778337115966|-0.18014856951355|-0.18422062945497|-0.18485624952595|-0.18895138566671|-0.1893473933199|-0.1893473933199|-0.19190662548861|-0.19190662548861|-0.19190662548861|-0.19190662548861|-0.19190662548861|-0.19190662548861|-0.19190662548861|-0.19190662548861|-0.19190662548861|-0.19190662548861|-0.19190662548861|-0.19190662548861|-0.19384069625891|-0.19615633409726|-0.19822926401548|-0.19919918344477|-0.19944353667739|-0.20210392654873|-0.20449867983705|-0.20449867983705|-0.20885236190176|-0.20885236190176|-0.20885236190176|-0.20885236190176|-0.20885236190176|-0.20885236190176|-0.20885236190176|-0.20885236190176||-0.20885236190176||-0.20939151861509|-0.21443501438521|-0.21848843655794|-0.21848843655794|-0.21848843655794|-0.21848843655794|-0.21848843655794|||-0.21848843655794|-0.21848843655794|-0.21848843655794|-0.21848843655794|-0.21848843655794|-0.21848843655794|-0.21848843655794|-0.21848843655794|-0.22632048568028||-0.24552276141001|-0.24835862309352|-0.25245402522236|-0.25911557914317|-0.26012494192243|-0.26012494192243|-0.26012494192243|-0.26447215263181|-0.27380239752854|-0.27639155186906|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2808203563921|-0.2808203563921
10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP|-0.31133937472513||||-0.31133937472513|-0.31133937472513|-0.31133937472513|-0.31133937472513|-0.31133937472513|-0.31133937472513|-0.31133937472513|-0.31133937472513|-0.31133937472513|-0.31133937472513|-0.31133937472513|-0.31133937472513|-0.31133937472513|-0.31133937472513|-0.31133937472513|-0.31133937472513|-0.31133937472513|-0.32376447955854|-0.32376447955854|-0.32376447955854|-0.32376447955854|-0.32862719109861|-0.33180798381797|-0.33576911283412|-0.33576911283412|-0.34405227628072|-0.34405227628072|-0.34405227628072|-0.34505809707465|-0.34700898674928|-0.34965710259557|-0.34965710259557||-0.34965710259557|-0.34965710259557|-0.34965710259557|||-0.34965710259557|-0.3590634456065|-0.36812606517769|0.29265310283663|0.29265310283663|0.29265310283663|0.29265310283663|0.29265310283663|0.29265310283663|0.29265310283663|0.29265310283663|0.29265310283663|0.29265310283663|0.29265310283663|0.29265310283663|0.29265310283663|0.29265310283663|0.29265310283663|0.28262729606955|0.28262729606955|0.28236366104118|0.28140220079605|0.28140220079605|0.28140220079605|0.28140220079605|0.28140220079605|0.28140220079605|0.28140220079605|0.28140220079605|0.28140220079605|0.25044688454142|0.23049654917442|0.22527395140819|0.20397105594137|-0.26066522086424|-0.26066522086424|-0.26066522086424|-0.2621854555921|-0.2621854555921|-0.27326161964251||-0.28406090382023|-0.28406090382023|-0.28406090382023|-0.28406090382023|-0.28406090382023|-0.28406090382023|-0.28406090382023|-0.28406090382023|-0.28406090382023|-0.28406090382023|-0.28406090382023|-0.28406090382023|-0.28406090382023|-0.28406090382023|-0.28406090382023||-0.29003003456687|-0.29003003456687|-0.29003003456687||-0.29345358727535|-0.29345358727535|-0.29345358727535|-0.29345358727535|-0.30333731453906|-0.3055970186579|-0.31305224305919|-0.32237512426186|0.262848287125|0.262848287125|0.262848287125|0.262848287125|0.262848287125|0.262848287125|0.262848287125|0.262848287125|0.262848287125|0.262848287125|0.262848287125|0.262848287125|0.262848287125|0.262848287125|0.262848287125|0.262848287125|0.262848287125|0.262848287125|0.262848287125|0.262848287125|0.262848287125|0.262848287125|0.262848287125|0.262848287125|0.25066474830615|0.24408403007647|0.24408403007647|0.24408403007647|0.23877659456549|0.23877659456549|0.23280732186434|0.23200253574141|0.23200253574141|0.23200253574141|0.23200253574141|0.23200253574141|0.23200253574141|0.23200253574141|0.23200253574141|0.23200253574141|0.23063714724422|0.23063714724422|0.23063714724422|0.23063714724422|0.22431904653312|0.222854491512|0.22206052579264|0.21791424455441|0.21791424455441|0.20962694372509|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808||-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24469618825808|-0.24679792901596|-0.24679792901596|-0.24679792901596|-0.2512199233607|-0.2519110328771|-0.26279003662283|-0.26893337200543|-0.27013698984676|-0.27013698984676|-0.27013698984676|-0.27308380103594|-0.27308380103594|-0.27308380103594|-0.27308380103594|-0.27308380103594|-0.27308380103594|-0.27308380103594|-0.27308380103594|-0.27743583377361|-0.27743583377361|-0.27743583377361|-0.27743583377361|-0.28424794847656|-0.28424794847656|-0.28744216290766|-0.29015795834256|-0.29331229976535|-0.29331229976535||-0.29951366259787||-0.30392120119737|-0.30392120119737|-0.30392120119737|-0.30392120119737|-0.30392120119737|-0.30408173197712|-0.30408173197712|||-0.30776140316654|-0.30776140316654|-0.31590156173627|-0.32835888063831|-0.32835888063831|-0.32835888063831|-0.32835888063831|-0.33889875004604|-0.35066528662392||-0.37707254836238|-0.38115583622824|-0.38115583622824|-0.38115583622824|-0.38115583622824|-0.38115583622824|-0.38115583622824|-0.38115583622824|-0.3896175983258|-0.40901956157639|-0.42779949690186|-0.4428327639377|-0.4778697545303|-0.50079598427716|-0.50079598427716|-0.50143997206625|-0.52465553398858|-0.538228365734|-0.56580929287582|-0.61784364424711|0.43083575013525
10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP||||||||-99.783254975607|-100.3360186412|-100.3360186412|-100.3360186412|-101.35846196702|-101.35846196702|-101.35846196702|-103.39829149832|-106.63143550676|92.586322151776|92.586322151776|92.586322151776|92.586322151776|92.586322151776|92.586322151776|92.586322151776|92.586322151776|92.586322151776|-99.7430226926|-99.7430226926|-99.7430226926|-99.7430226926|-99.7430226926|-99.7430226926|-99.7430226926|-99.7430226926|-99.7430226926|-99.7430226926|-99.7430226926||-99.7430226926|-99.7430226926|-99.7430226926|-99.7430226926||-99.7430226926|-99.7430226926|-99.7430226926|-99.7430226926|-99.836693406546|-100.99632456617|-101.30147131633|-103.2016389497|-104.25737610215|-105.65819295639|-106.78688106265|94.435663107547|94.435663107547|94.435663107547|94.435663107547|94.435663107547|94.435663107547|94.435663107547|94.435663107547|94.435663107547|92.345181230607|-105.7557219804|-105.7557219804|-105.7557219804|-108.21323273661|-108.21323273661|-108.64247759716|-112.22497578612|-114.11395878031|-114.11395878031|-114.11395878031|-114.11395878031|-114.11395878031|-117.24212612026|-117.24212612026|-117.24212612026|-117.24212612026|-117.24212612026|-117.24212612026|-120.46347346695|-122.13391786044|-122.13391786044|-126.06546428937||-129.62829365486|-130.78143739429|-132.97937488254|-133.83819431394|-137.82021590437|-140.13357322708|-140.1463867001|-140.1463867001|-140.38487411122||-141.85070212717|-141.85070212717|-141.85070212717||-141.85070212717|-141.85070212717|-141.85070212717|-141.85070212717||-141.85070212717|-146.13966903019|-149.84448869104|120.55215124343|120.55215124343|120.55215124343|120.55215124343|120.55215124343|120.55215124343|120.55215124343|120.55215124343|120.55215124343|115.2246124927|113.33290276967|113.06433641074|109.76592934527|107.46214371697|94.718695946874|94.718695946874|94.409662163193|91.121846847993|86.490940179275|80.001044474096|78.538690876724|78.538690876724|78.538690876724|78.538690876724|78.506408979572|78.506408979572|72.623788518019|68.991890499223|68.991890499223|68.991890499223|68.77474296026|68.77474296026|68.77474296026|68.77474296026|68.77474296026|68.77474296026|68.77474296026|68.77474296026|68.77474296026|68.77474296026|68.77474296026|68.77474296026|68.77474296026|68.594158251336|67.554618922925|-73.814856217154|-73.814856217154|-73.814856217154|-73.814856217154|-73.814856217154|-73.814856217154|-73.814856217154|-73.814856217154|-73.814856217154|-73.814856217154|-73.814856217154|-73.90539113443|-74.528216694912|-75.554151659975|-75.554151659975|-75.554151659975|-75.554151659975|-75.554151659975|-75.554151659975|-75.554151659975|-75.554151659975|-75.554151659975|-78.199057399972|-79.698954701141|-80.297126975019|-80.297126975019|-80.297126975019|-81.096132640757|-81.096132640757|-81.096132640757|-81.360037038254|-81.360037038254|-82.555597726424|-84.145109856482|-86.027896788777|-88.203218145571|-89.725802178075||81.130566107018|81.130566107018|81.130566107018|81.130566107018|81.130566107018|81.130566107018|81.130566107018|80.689521457071|80.588454666964|80.588454666964|80.588454666964|80.588454666964|80.588454666964|80.588454666964|79.722882490203|79.722882490203|79.722882490203|79.722882490203|79.722882490203|79.722882490203||79.722882490203|78.096583064159|78.096583064159|78.096583064159|78.096583064159|78.096583064159|78.096583064159|78.096583064159|78.096583064159|76.257315617756|74.81368571515|72.131870388931|68.968743774566|66.038572796668|66.038572796668|-79.681390469353|-79.681390469353|-80.768214006203|||-87.33690385794|-87.849880053371|-87.849880053371|-93.372086235516|-93.624473267487|-93.624473267487|-93.624473267487|-93.624473267487|-93.624473267487|-93.624473267487|-93.624473267487|-93.624473267487|-93.624473267487|-93.624473267487|-93.624473267487|-93.624473267487|-93.624473267487|-95.716087850919|-97.101205332401|-98.400833012967
10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP|-234.01021835346|-234.01021835346|-234.01021835346|-234.01021835346|-236.79580044238|-239.56199693115|-242.83999516601|-244.1298627161|-244.1298627161|-246.23317774391|226.04265899108||226.04265899108|226.04265899108|226.04265899108|226.04265899108|226.04265899108|226.04265899108|226.04265899108|226.04265899108|225.42406378241|-239.8692229578|-239.8692229578|-239.8692229578|-239.8692229578|-239.8692229578|-239.8692229578|225.70091086952|225.70091086952|225.70091086952|225.70091086952|225.70091086952|223.17322955228|218.10523123919|218.10523123919|215.19192054735|213.17813675203|213.17813675203|213.17813675203|213.17813675203|213.17813675203||213.17813675203|213.17813675203|213.17813675203|213.17813675203|213.17813675203|213.17813675203|213.17813675203|213.17813675203|213.17813675203|213.17813675203|213.17813675203|213.17813675203|213.17813675203|213.17813675203|213.17813675203|213.17813675203|213.17813675203|211.36958940602|-225.44146906472|-225.44146906472|-225.44146906472|-225.44146906472|-225.44146906472|-225.44146906472|-225.44146906472|-225.44146906472|-225.44146906472|-225.44146906472|-225.44146906472|-225.44146906472|-225.44146906472|-226.20097549987|-226.20097549987|-226.20097549987|-226.20097549987|-226.20097549987|-226.20097549987|-226.20097549987|-226.20097549987|-226.20097549987|-226.20097549987|-229.90386251423|-231.67817999492|-231.74309944303|-231.74309944303|-231.74309944303|-231.74309944303|-231.74309944303|-231.74309944303|-231.74309944303|-231.74309944303|-231.74309944303|-231.74309944303|-237.25567059154|-240.27019124157|-240.80020401353|-245.20300835895|218.12418453578|218.12418453578|218.12418453578|218.12418453578|218.12418453578|212.7592556374|212.7592556374|202.15694728348|195.00382566952|191.7386120281|191.7386120281|184.57401068579|180.55334157824|179.08005229189|179.08005229189|178.4969807378|178.4969807378|178.4969807378|178.4969807378|178.4969807378|176.34942168566|166.7304712862|164.3810715775|157.27119796588|153.63236251695|153.63236251695|153.63236251695|153.63236251695|153.63236251695|153.02206522472|151.75517983289|151.75517983289|151.75517983289|151.75517983289|151.75517983289|151.75517983289|151.75517983289||151.75517983289|151.75517983289|151.75517983289|151.75517983289|151.75517983289|148.20130946737|146.76200302554|143.45561938217|143.45561938217|143.45561938217|143.45561938217|143.45561938217|143.45561938217|143.45561938217|140.96513064626|139.63593422784|139.63593422784|139.63593422784|139.63593422784|139.05048261101|137.8429350759|137.8429350759|137.8429350759|135.09160178518|133.80482517643|133.80482517643|133.80482517643|133.51535835711|133.39150874314|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.78781110478|130.20303039263|||130.20303039263|130.20303039263|129.80781978712|129.76702079889|128.34493495177|128.34493495177||128.34493495177|128.34493495177|128.34493495177|128.34493495177|128.34493495177|126.52770838418|126.52467255767|126.28408458692|124.42009764758|-140.03356952382|-140.03356952382|-140.03356952382|-140.03356952382|-140.03356952382|-143.07063314333|-147.30429519798|-147.30429519798|-147.30429519798||-147.30429519798|-148.73382751664|-148.73382751664|-148.73382751664|-148.73382751664|-148.73382751664|-148.73382751664|-148.73382751664|-148.73382751664|-148.73382751664|-148.73382751664|-148.73382751664|-148.73382751664|-148.73382751664|-148.73382751664|-148.73382751664|134.69218463416|134.69218463416|134.69218463416|134.69218463416|||||134.15020942153|132.87467320166|132.41892586269|132.41892586269|132.41892586269|132.41892586269|128.24714364518|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009|125.60841819009
10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP||||||||-50.350683212091|-50.350683212091|-50.350683212091|-50.620204077616|-53.300226329051|-54.126820768205|-54.126820768205|-55.540909251998|46.880357954445|46.880357954445|-53.78817657606|-53.78817657606|-53.78817657606|-53.78817657606|-53.78817657606|-53.78817657606|-53.78817657606|-53.78817657606|-53.78817657606|-53.78817657606|-53.78817657606|-53.78817657606|-53.78817657606|-53.78817657606|47.713617630552|47.713617630552|47.713617630552|47.713617630552|47.713617630552||47.713617630552|47.713617630552|47.713617630552|42.36235249898||41.254092736655|41.254092736655|41.254092736655|41.254092736655|41.254092736655|41.254092736655|41.254092736655|41.254092736655|41.254092736655|41.254092736655|41.254092736655|41.254092736655|41.254092736655|41.254092736655|40.501768266287|38.317000002437|38.317000002437|38.10777811957|-42.001625667226|-42.001625667226|-42.001625667226|-42.001625667226|-42.001625667226|-42.001625667226|-42.676698114416|-42.676698114416|-43.374106727199|-44.570736204161|-44.570736204161|-44.570736204161|-44.570736204161|-44.570736204161|-44.570736204161|-44.570736204161|-44.813869012449|-44.813869012449|-45.819770657357|-45.819770657357|-45.819770657357|-45.819770657357|-45.819770657357|-45.819770657357|-45.819770657357||-45.819770657357|-45.819770657357|-46.530240888044|-46.530240888044|-46.530240888044|-47.444710911032|-47.830235574772|40.53773257965|40.53773257965||40.53773257965|40.53773257965|37.597481067911||-42.958974169194|-42.958974169194|39.461759286531|39.461759286531||38.360287884218|35.983653204687|32.467946309786|32.390251758483|32.390251758483|32.390251758483|32.390251758483|32.390251758483|32.390251758483|32.390251758483|32.390251758483|32.390251758483|32.390251758483|32.390251758483|32.390251758483|32.390251758483|32.390251758483|32.390251758483|32.38447451236|32.38447451236|32.38447451236|32.38447451236|32.38447451236|32.38447451236|32.38447451236|32.38447451236|32.38447451236|32.38447451236|32.38447451236|32.38447451236|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|32.175613100004|-33.778582486523|-33.778582486523|-33.778582486523|-33.778582486523|-34.701203356201|-34.937656808511|-34.937656808511|-34.937656808511|-34.937656808511|-34.937656808511|-34.937656808511|-34.937656808511|-34.937656808511|-34.937656808511|-34.937656808511|-34.937656808511|-34.937656808511|-34.937656808511|-35.755730762101||-36.003588718416|-36.187322451275|-36.42441283681|-36.42441283681|-36.42441283681|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754||-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-36.814361209754|-37.554846466784|-38.221262674428|-38.221262674428|-38.221262674428|-38.221262674428|-38.221262674428|-38.221262674428|-38.221262674428|-38.221262674428|-40.948624218942|-43.881804348629|||-47.463116621089|-48.422908119705|-49.700452491472|41.395428985198|41.395428985198|40.119921094664|40.098383735861|40.098383735861|40.098383735861|40.098383735861|40.098383735861|40.098383735861|40.098383735861|40.098383735861|40.098383735861|40.098383735861|40.098383735861|40.098383735861|40.098383735861|40.098383735861
10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP|4174.3368273588|4174.3368273588|4174.3368273588|4174.3368273588|4174.3368273588|4174.3368273588|4174.3368273588|4174.3368273588|4137.2577161625|4045.8048758621|4045.8048758621|4045.8048758621|4045.8048758621|4017.0722307756|3741.5939279637|3741.5939279637|-4234.3014130199|-4234.3014130199|-4234.3014130199||-4234.3014130199|-4258.7504453997|-4258.7504453997|-4348.1471045703|-4348.1471045703|-4348.1471045703||-4348.1471045703|-4348.1471045703|-4348.1471045703|-4348.1471045703|-4348.1471045703|-4348.1471045703|-4348.1471045703|-4348.1471045703|-4348.1471045703|-4348.1471045703|-4376.4671827739|-4376.4671827739|-4414.9160917539|-4435.3541427474||-4467.4460906829|-4522.3763800557|-4529.7157005654|-4529.7157005654|-4532.0841225901|-4575.4821685463|-4639.5052252511|-4651.5285543311|-4651.5285543311|-4651.5285543311|-4651.5285543311|-4651.5285543311|-4658.9154462034|-4658.9154462034|-4658.9154462034|-4658.9154462034|-4658.9154462034|-4677.4976583249|4373.8819806884|4373.8819806884|4373.8819806884|4373.8819806884|4373.8819806884|4373.8819806884|4373.8819806884|4373.8819806884|4324.1244012857|4270.4521613678|4134.766154775|-4473.8976220373|-4473.8976220373|-4473.8976220373|-4539.9193955797|-4585.8854829357|-4644.8475309529||-4654.4750940709|-4693.1752889851|-4700.3695430997|-4725.9495303105|-4771.8189768206|-4781.2259141883|-4781.2259141883|-4789.6639945371|-4789.6639945371||-4802.6851458398|-4803.0473233024|-4803.0473233024|-4832.8107737214|-4833.1885140911|-4833.1885140911|-4833.1885140911|-4833.1885140911|-4833.1885140911|-4833.1885140911|-4833.1885140911|-4833.1885140911|-4833.1885140911||-4833.1885140911|-4845.5541324102|-4934.2822608377|-4943.080387476|-5037.3086390792|-5082.4790813988|-5144.6723197257|-5144.6723197257|-5144.6723197257|-5144.6723197257|-5144.6723197257|-5144.6723197257|-5144.6723197257|-5144.6723197257|-5144.6723197257|-5144.6723197257|-5144.6723197257|-5144.6723197257|-5144.6723197257|-5144.6723197257|-5144.6723197257|-5144.6723197257|-5144.6723197257|-5165.3003959287|-5165.3003959287||-5209.6604418153|-5209.6604418153|-5209.6604418153|-5209.6604418153|-5276.7031981542|-5287.7454697373|-5291.0169661577||-5316.7744122673|-5360.8354293415|-5360.8354293415|-5360.8354293415|-5426.1868268724|4935.8359511682|4935.8359511682|4935.8359511682|4935.8359511682|4935.8359511682|4935.8359511682|4935.8359511682|4935.8359511682|4935.8359511682|4935.8359511682|4935.8359511682|4935.8359511682|4935.8359511682|4935.8359511682|4935.8359511682|4935.8359511682|4918.4788834595|4870.5904694689|4739.9182597917|4739.9182597917|4739.9182597917|4739.9182597917|4739.9182597917|4739.9182597917|4692.8035731627|4661.6734037745|4637.3344623102|4534.3367442776|4534.3367442776|4534.3367442776|4534.3367442776|4501.8039489895|4501.8039489895|4501.8039489895|4501.8039489895|4501.8039489895|4501.8039489895|4501.8039489895|4501.8039489895|4501.8039489895|4501.8039489895|4501.8039489895|4484.8070950144|4466.7090276367|4466.7090276367|4466.7090276367|4442.1210054977|4442.1210054977|4334.5067107527|4310.9659253588|4300.692770798|4268.8221541853|4200.1694725323|4198.0769746886|4134.1720282132|4134.1720282132|4129.9164571293|4121.9625402565|4119.3209951565|4119.3209951565|4078.3706044274|3923.1089940686|3778.0517143297|3743.7870229256|3743.7870229256|3743.7870229256|3743.7870229256|3743.7870229256|3743.7870229256|3743.7870229256||3743.7870229256|3743.7870229256|3743.7870229256|3743.7870229256|3743.7870229256|3743.7870229256|3735.7883696569|3714.8528978511||3714.8528978511|3714.8528978511|3714.8528978511||3714.8528978511||3714.8528978511|3714.8528978511|3714.8528978511|3714.8528978511|3714.8528978511|3635.3089652772|3621.9141174669||3621.9141174669|3621.9141174669|3621.9141174669|3621.9141174669|3611.038416023|3611.038416023|3535.2510178033|-3945.0084860984|-3945.0084860984|-3945.0084860984||-3945.0084860984|-3945.0084860984|-3945.0084860984|-3945.0084860984|-3945.0084860984|-3945.0084860984
10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP|2146210.9745167|2134567.5037901||||2134567.5037901|2134567.5037901|2134567.5037901|2134567.5037901|2134567.5037901|2134567.5037901|2134567.5037901|2134567.5037901|2134567.5037901|2134567.5037901|2134567.5037901|2112836.4244322|2112836.4244322|2051235.1797226|2051235.1797226|2051235.1797226|2051235.1797226|2051235.1797226|2051235.1797226|2051235.1797226|1951000.2218797|1951000.2218797|1780111.3576441|1731568.1751601|1728631.3057335|-1999749.074283|-1999749.074283|-1999749.074283|-1999749.074283|-1999749.074283|-1999749.074283|||-1999749.074283|-1999749.074283|-1999749.074283||-2054610.0825366|-2089233.4250407|-2105991.8827663|-2105991.8827663|-2116657.6475181|-2164703.2722316|-2164703.2722316|-2164703.2722316|-2164703.2722316|-2164703.2722316|-2164703.2722316|-2164703.2722316|-2164703.2722316|-2164703.2722316|-2164703.2722316|-2164703.2722316|-2164703.2722316|-2189614.746924|-2272017.793568|-2272017.793568|-2272017.793568|-2272017.793568|-2272017.793568|-2293297.5484089|-2381268.5782826|-2381268.5782826|2070738.9173416|2070738.9173416|2070738.9173416|2070738.9173416|2070738.9173416|2070738.9173416|2070738.9173416|2070738.9173416|2070738.9173416|2070738.9173416|2070738.9173416|2070738.9173416|1876209.9081573|1779511.0090637|1735234.4545152|1690149.3939058|1687832.6598953|1687702.9554392|1556447.7282658|1515053.0314064|1491447.8126738|1443219.7918598|1421691.1010615|1421691.1010615|1367379.0011794|1330587.7790882|1325126.8877633|1325126.8877633||||1275918.7641814||1269595.46271|1269595.46271|1269595.46271|1269595.46271|1269595.46271|1269595.46271|1269595.46271|1269595.46271|1252717.1807888|1252499.628764|1252499.628764|1252499.628764|1252499.628764|1252499.628764|1237166.2541822|1221684.7268691|1146983.0298546|-1285515.1931676|-1285515.1931676|-1285515.1931676|-1285515.1931676|-1285515.1931676|-1285515.1931676|-1285515.1931676|-1285515.1931676|-1285515.1931676|-1285515.1931676|-1285515.1931676|-1285515.1931676|-1285515.1931676|-1285515.1931676|-1285515.1931676|1147583.1973396|1147583.1973396||1147583.1973396|1147583.1973396|1147583.1973396|1147583.1973396|1147583.1973396|1147583.1973396|1147583.1973396|1147583.1973396|1147583.1973396|1147583.1973396|1147583.1973396|1147583.1973396|1147583.1973396|1147583.1973396|961092.44148847|958047.15720941|920188.54932085|920188.54932085|920188.54932085|920188.54932085|908487.27702317|900319.19669241|876965.77410268|838517.52678076|833686.14086751|820429.04540834|791684.00667696|791684.00667696|791465.36211784|791465.36211784|791465.36211784|791465.36211784|791465.36211784|762961.51346427|752957.23718252|736063.59686946|734810.69481705|734810.69481705|734810.69481705|734810.69481705|719900.77201894|683000.85779882|673889.84199869|637710.9355541|606768.08717984|606768.08717984|606768.08717984|595686.76353315|577429.73725906||567421.93028784|564024.36698649||551215.18105143|551215.18105143|551215.18105143|529461.31227936|529249.75198805|529249.75198805|529249.75198805|529249.75198805|520944.13825686|520944.13825686|508165.60278624|508165.60278624|503350.66976249|479000.74418055|467000.82686727|458000.91874142|452445.57869311|452445.57869311|447995.08743678|||438061.16246472||438061.16246472|438061.16246472|415845.73607192|413911.65992975|413911.65992975|413911.65992975|413911.65992975|413911.65992975|412457.39992194|402313.77769104|400737.53076783|386541.70085314|-463844.80132123|-463844.80132123|-463844.80132123|-463844.80132123|-474748.28733612|-474748.28733612|-474748.28733612|-474748.28733612|-483748.09704014|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-485267.26281532|-489574.73646147|-497916.37384608|-510990.22475456
10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP|-19.655224317623|-20.115771722295|-20.115771722295|-20.663079632099|-20.903421601515|-22.287691444006|-24.19465726597|-24.810729172306|-25.147477947426|-25.427197494718|-25.49133018941|-25.917589234978|-26.258352574866|-26.258352574866|-26.258352574866|-26.34650263208|-26.951114277242|-27.236992676316|-27.236992676316||-27.563325492605|-27.814292156236|-27.814292156236|-28.87365734526|-29.877953131425|-30.02710228524||-30.02710228524|-30.27105321513|-30.27105321513|-31.142836142761|-31.942596171943|-32.552884338793|-32.8876491636|-33.364053524199|-33.661726621194|-33.710807751067|-33.86851615328|-33.86851615328|-33.86851615328|-34.682794564503||-34.949985725586|-34.949985725586|-34.949985725586|-35.240540432604|-35.29560059935|-35.826615464032|-35.826615464032|-35.826615464032|-35.826615464032|-35.826615464032|-35.826615464032|-35.826615464032|-35.826615464032|-35.826615464032|-35.826615464032|-36.566795282166|-37.099774074334|-38.064140705304|-38.064140705304|-38.064140705304|-38.064140705304|-38.064140705304|-38.595509154212|32.898331522806|32.898331522806|32.898331522806|32.898331522806|32.898331522806|32.898331522806|32.898331522806|32.898331522806|32.898331522806|32.898331522806|32.898331522806|32.898331522806||32.898331522806|32.898331522806|32.898331522806|32.898331522806|32.898331522806|32.898331522806|32.898331522806|30.472034533668|29.026151321386||28.81165397762|28.81165397762|28.81165397762|28.81165397762|28.81165397762|28.81165397762|28.81165397762|28.55850736961|26.331441390359|-32.339311560176|-32.822014128922|-33.232173029122|-33.232173029122||-33.232173029122|-33.590747373564|-33.918607518919|-34.285120219928|-34.368559372581|-34.368559372581|-34.368559372581|-35.23506536766|31.788000315178|31.788000315178|31.788000315178|31.788000315178|31.788000315178|31.788000315178|31.788000315178|31.788000315178|31.788000315178|31.788000315178|31.788000315178|31.788000315178|31.788000315178|31.788000315178|31.643988511439|31.643988511439|31.643988511439||31.643988511439|31.643988511439|31.643988511439|31.643988511439|-36.056190844803|-36.056190844803|-36.056190844803||-36.056190844803|-36.056190844803|-36.056190844803|-36.056190844803|-36.374099277158|-36.69177937364|-37.588643231386|-38.219047509293|-38.872274993371|-39.839196547878|-40.599106003854|-41.4467828296|-41.516223489226|-41.516223489226|-41.516223489226|-41.516223489226|-41.516223489226|-41.516223489226|-41.685106567201|-41.685106567201|-41.685106567201|-41.685106567201|-41.685106567201|-41.685106567201|-41.972339528199|-42.220378762479|-42.77653066979|-42.951146256771|-43.657382474836|-44.222646592388|-44.49265250837|-44.49265250837|-44.600723686872|-45.640302729031|-45.640302729031|-45.640302729031|-45.640302729031|-45.640302729031|-45.640302729031|-45.640302729031|-46.916803318698|-46.916803318698|-46.916803318698|-46.916803318698|-46.916803318698|-46.916803318698|-46.916803318698|-46.916803318698|-46.916803318698|-46.916803318698|-47.706447979299|-48.315499407812|-49.046110478556|-49.877858098351|-49.877858098351|-49.877858098351|-49.877858098351|-50.395399022989|-50.581482199597|-50.581482199597|-50.920533793688|-51.375594290892|-51.635104665933|-52.644668011844|-52.644668011844|-52.644668011844|-52.644668011844|-52.644668011844|-52.644668011844|-52.644668011844|-54.013520352245|-55.709838180631|-55.709838180631|46.197983601181|46.197983601181||46.197983601181|46.197983601181|46.197983601181|44.531344653274|44.531344653274|44.531344653274|44.531344653274|44.531344653274||42.303715230254|41.27246274024|41.1734173595||41.1734173595||41.1734173595|41.1734173595|41.1734173595|41.1734173595|41.1734173595|41.1734173595|41.1734173595||41.1734173595|41.1734173595|41.1734173595|41.1734173595|41.1734173595|41.1734173595|41.1734173595|41.1734173595|41.1734173595|41.1734173595||41.1734173595|41.1734173595|41.1734173595|41.1734173595|41.1734173595|-49.95695497534
10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP|925357.48015373|925357.48015373||||921786.0890597|899928.98784411|854949.36770878|854949.36770878|831809.6203302|831809.6203302|831809.6203302|831809.6203302|831809.6203302|816732.911478|769468.20687565|769468.20687565|769468.20687565|769468.20687565|769468.20687565|736242.45208406|-767543.47582919|-767543.47582919|-767543.47582919|-767543.47582919|-767543.47582919|-767543.47582919|-767543.47582919|-767543.47582919|-767543.47582919|-767543.47582919|-767543.47582919|-786548.30647688|-798442.56275209|-807880.62528009|-813756.25031122|||-822229.16701246|-825254.63001385|-833060.70001539||-839678.55557265|-845142.83952517|-848936.4883613|-852207.20929033|775464.32054515|775464.32054515|775464.32054515|775464.32054515|764464.5162946|-834418.70395857|-834418.70395857|-834418.70395857|-834418.70395857|-834418.70395857|-834418.70395857|-834418.70395857|-834418.70395857|-834418.70395857|-834418.70395857|-834418.70395857|-834418.70395857|-834418.70395857|-834418.70395857|-834418.70395857|-834418.70395857|-834418.70395857|-834418.70395857|-834418.70395857|-834418.70395857|-834418.70395857|-834418.70395857|-834418.70395857|-834418.70395857|-834418.70395857|-834418.70395857|-834418.70395857|-847798.55995397|-856553.95550441|-864448.83944935|-870443.15494372|-882254.1786376|-882254.1786376|-882254.1786376|-882254.1786376|-882254.1786376|-884893.53181956|-889792.49472359|-889792.49472359|-889792.49472359|-889792.49472359|-889792.49472359|-889792.49472359|-889792.49472359|-909047.21635954||||-918072.95589017||-918072.95589017|-918072.95589017|-918072.95589017|-921747.72876685|-926164.14307428|860966.40387343|860966.40387343|860966.40387343|860966.40387343|860966.40387343|860966.40387343|860966.40387343|860966.40387343|860966.40387343|-929667.29951758|-929667.29951758|-929667.29951758|-929667.29951758|-929667.29951758|-929667.29951758|-929667.29951758|-929667.29951758|-934296.99946397|-945163.33273775|-963959.2585975|-969843.62066389|-992715.13407099|-998222.38774196|-998222.38774196|-1008665.1409355|-1008665.1409355|-1008665.1409355|-1036572.3788172|-1051024.8653524||-1056694.294836|-1073771.4387067|-1095754.8626009|-1095754.8626009|-1112338.7362232|-1122987.4846924|-1126874.9829916|-1127460.1961476|-1127460.1961476|-1127460.1961476|-1160733.5512751|-1179917.9645372|-1179917.9645372|-1200686.6272635|1042884.105086|1042884.105086|1042884.105086|1042884.105086|1042884.105086|1042884.105086|1042884.105086|1042884.105086|1042884.105086|1042884.105086|1042884.105086|978871.22787339|-1185493.5316946|-1185493.5316946|-1185493.5316946|-1185493.5316946|-1185493.5316946|-1185493.5316946|-1185493.5316946|-1185493.5316946|996470.95270141|996470.95270141|996470.95270141|996470.95270141|996470.95270141|996470.95270141|996470.95270141|996470.95270141|949245.50300157|919578.05758601|919578.05758601|919578.05758601|919578.05758601|919578.05758601|919578.05758601||878975.61954001|851528.46615557||846411.68661181|846411.68661181|790179.6517909|779435.75204785|779435.75204785|779435.75204785|779435.75204785|779435.75204785|779435.75204785|779435.75204785|779435.75204785|779435.75204785|779435.75204785|779435.75204785|779435.75204785|779435.75204785|730428.6133865|715698.45931833|699148.77821444|||699148.77821444||699148.77821444|674498.64246049|668859.84218944|668859.84218944|668859.84218944|668859.84218944|644233.15798827|-708162.80655005|-708162.80655005|-708162.80655005|-708162.80655005|-708162.80655005|-708162.80655005|-708162.80655005|-708162.80655005|-708162.80655005|-716991.11919759|-716991.11919759|-717964.34468838|-717964.34468838|-731754.93098543|-731754.93098543|-731754.93098543|-756949.92331715|-775833.24813016|-777195.36806193|-777195.36806193|-805994.85340214|721197.1765553|721197.1765553|721197.1765553|721197.1765553|721197.1765553|721197.1765553|721197.1765553|721197.1765553|721197.1765553|721197.1765553|721197.1765553|703607.97395034
10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP|20128.651341481|20128.651341481||||20128.651341481|20128.651341481|20128.651341481|20128.651341481|20128.651341481|19173.904446476|19173.904446476|19173.904446476|19168.181682409|19168.181682409|19168.181682409|18900.757424899|18826.952694332|-20129.155541446|-20129.155541446|-20129.155541446|-20129.155541446|-20129.155541446|-20275.728379384|-20350.253754871|-20473.461425767|-20473.461425767|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|||-20619.197147315|-20619.197147315|-20619.197147315||-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-20619.197147315|-21211.920942463|-21211.920942463|-21211.920942463|-21211.920942463|-21211.920942463|-21477.953381874|-21477.953381874|-21477.953381874|-21477.953381874|-21477.953381874|18945.417293935|18945.417293935|18945.417293935|18945.417293935|18945.417293935|18945.417293935|18945.417293935|18945.417293935|18945.417293935|18945.417293935|18945.417293935|18945.417293935|18945.417293935|18945.417293935|18945.417293935|18945.417293935|18945.417293935|18945.417293935|18945.417293935|18945.417293935||||18456.019215484||18037.24357276|17826.381747511|17722.546234383|17722.546234383|17722.546234383|17722.546234383|17722.546234383|17722.546234383|17722.546234383|17722.546234383|17347.829149315|17161.702653475|17161.702653475|-18629.991224401|-18629.991224401|-18629.991224401|-18629.991224401|-18629.991224401|-18629.991224401|-18629.991224401|-18629.991224401|-18629.991224401|-18629.991224401|-18629.991224401|-18629.991224401|-18629.991224401|-18629.991224401|-18629.991224401|-18629.991224401|-18641.656916001|-18844.063240001|-18943.403600001|-19285.448444446|17079.720926686||17079.720926686|17079.720926686|16951.610986774|16951.610986774|16951.610986774|16951.610986774|16951.610986774|16951.610986774|16951.610986774|16951.610986774|16951.610986774|16951.610986774|16951.610986774|16951.610986774|16951.610986774|16951.610986774|16951.610986774|16951.610986774|16792.113836452|16792.113836452|16792.113836452|16745.495102046|16745.495102046|16745.495102046|16745.495102046|16447.233765396|16447.233765396|16447.233765396|16447.233765396|16447.233765396|16447.233765396|16447.233765396|16447.233765396|16447.233765396|16447.233765396|16447.233765396|16447.233765396|16229.142971976|-17501.795503641|-17501.795503641|-17501.795503641|-17501.795503641|-17501.795503641|-17501.795503641|-17501.795503641|-17501.795503641|-17501.795503641|-17501.795503641|-17501.795503641||-17501.795503641|-17501.795503641||-17501.795503641|-17501.795503641|-17501.795503641|-17501.795503641|-17501.795503641|-17501.795503641|-17509.217226267|-17658.574695853|-17781.749662059|-17874.721846732|-17939.690940813|16613.728942519|16613.728942519|16613.728942519|16613.728942519|16130.108288778|-17482.061847251|-17482.061847251|-17482.061847251|||-17482.061847251||-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-17482.061847251|-18070.624274724|-18079.026971915|16657.500927099|16657.500927099|16657.500927099|16657.500927099|16657.500927099|16657.500927099|16657.500927099|16657.500927099|16657.500927099|16657.500927099|16555.988798888|16555.988798888|16208.320887654|-18247.639883536|-18247.639883536|-18247.639883536|-18247.639883536|-18247.639883536|-18247.639883536|-18403.432545066|-18403.432545066|-18403.432545066
10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP|0.48458401661319||||0.48458401661319|0.48458401661319|0.48458401661319|0.48458401661319|0.48458401661319|0.48458401661319|0.48458401661319|0.48458401661319|0.48458401661319|0.48458401661319|0.48458401661319|0.48458401661319|0.48458401661319|0.48458401661319|0.48458401661319|0.48458401661319|0.48458401661319|0.48458401661319|0.48458401661319|0.48458401661319|-0.51097737996356|-0.51097737996356|-0.51097737996356|-0.51097737996356|-0.51097737996356|-0.51097737996356|-0.51097737996356|-0.51097737996356|-0.51097737996356|-0.51097737996356|-0.51097737996356|-0.51097737996356||-0.51097737996356|-0.51097737996356|-0.51097737996356|||-0.51097737996356|-0.51854043141421|-0.51854043141421|-0.51854043141421|-0.51854043141421|-0.52198935863503|-0.52321040497218|-0.52321040497218|-0.52321040497218|-0.52321040497218|-0.52695727423134|-0.52695727423134|-0.53013986207161|-0.53013986207161|-0.53013986207161|-0.53013986207161|-0.53571094745964|-0.54551216490369|-0.55473573480823|-0.56442859078755|-0.56630955035277|-0.56738834757358|-0.56738834757358|-0.5759870517999|-0.58411117928265|-0.58411117928265|-0.58411117928265|-0.60067908120418|-0.60575454049932|-0.61139393971614|-0.62765995911153|0.53241920408753|0.53241920408753|0.53241920408753|0.53241920408753|0.53241920408753|0.53241920408753|0.53241920408753|0.53241920408753|0.53241920408753||0.53241920408753|0.53241920408753|0.53241920408753|0.53241920408753|0.53241920408753|0.53241920408753|0.53241920408753|0.53241920408753|0.53241920408753|0.53241920408753|0.49546574483478|0.48689912876494|0.48689912876494|0.48689912876494|0.48689912876494|0.48689912876494|0.47711015101945|0.47512238949179|0.47291376557217||0.47170744923568|0.47170744923568|0.47170744923568|0.47170744923568|0.46627858430033|0.46627858430033|0.46627858430033|0.46627858430033|0.46627858430033|0.46550027208746|0.46550027208746|0.46550027208746|0.46550027208746|0.46550027208746|0.46550027208746|0.46550027208746|0.46550027208746|0.46550027208746|0.46550027208746|0.46550027208746|0.46550027208746|0.46550027208746|0.46550027208746|0.46550027208746|0.46550027208746|0.46550027208746|0.46550027208746|0.46550027208746|0.46550027208746|0.46550027208746|0.45622390204215|0.45622390204215|0.45622390204215|0.45622390204215|0.45622390204215|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161|0.45234907276161||0.45234907276161|0.45234907276161|0.44649896364221|0.42944327704121|0.42604808136279|0.42155583843978|0.42155583843978|0.42155583843978|0.42155583843978|0.42155583843978|0.42155583843978|0.42155583843978|0.42155583843978|0.42155583843978|0.42155583843978|0.42155583843978|0.41117317196829|0.403525761069|0.40268610914688|0.40268610914688|0.35032237465417|0.35032237465417|0.31313596495032|0.29542885034216|0.28714316982839|0.2846985927105|0.2846985927105|0.2846985927105|0.2846985927105|0.2846985927105|0.2846985927105|0.2846985927105|0.2846985927105|0.2846985927105|-0.35673044313239|-0.35673044313239|-0.35673044313239|-0.35673044313239|-0.35673044313239|-0.35673044313239||-0.35673044313239||-0.35673044313239|-0.36398932465986|-0.36398932465986|-0.36398932465986|-0.36398932465986|-0.36398932465986|-0.36878312381055|||-0.36878312381055|-0.3755964602088|-0.3755964602088|-0.37760717118836|-0.3784940454471|-0.3784940454471|0.32901630279683|0.32901630279683|0.32901630279683||0.32901630279683|0.32901630279683|0.32901630279683|0.32901630279683|0.32901630279683|0.32901630279683|0.32901630279683|0.32901630279683|0.32901630279683|0.32901630279683|0.32901630279683|0.32901630279683|0.32418478062046|0.3160305897676|0.3160305897676|0.31378760234391|0.31378760234391|0.31378760234391|0.31378760234391|0.31378760234391|0.31378760234391
10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP|-163.42460852509|-163.42460852509|-165.6584564938|-167.83838369021|156.46544899587|156.46544899587|156.46544899587|156.46544899587|156.46544899587|156.46544899587|156.46544899587|156.46544899587|156.46544899587|156.46544899587|156.46544899587|156.46544899587|156.46544899587|156.46544899587|156.46544899587|156.46544899587|156.46544899587|156.46544899587|156.46544899587|156.46544899587|156.46544899587|156.46544899587|156.46544899587|156.46544899587|156.46544899587|156.46544899587|156.18050749703|154.7044463997|154.59580681414|154.59580681414|151.30478321281|-156.04958123119|||-156.04958123119|-156.04958123119|-156.04958123119||-156.04958123119|-156.04958123119|-156.04958123119|-156.04958123119|-156.04958123119|-156.04958123119|-156.04958123119|-157.92901488668|-157.92901488668|-157.92901488668|-157.92901488668|-157.92901488668||-157.92901488668|-157.92901488668|-157.92901488668|-157.92901488668|-157.92901488668|-157.92901488668|-157.92901488668|-157.92901488668|-157.92901488668|-157.92901488668|-157.92901488668|-159.22842949106|-160.88546416034|-160.88546416034|-160.88546416034|-160.88546416034|-160.88546416034|-160.88546416034|-160.88546416034|-160.88546416034|-160.88546416034|-160.88546416034|-160.88546416034|-160.88546416034|-160.88546416034||-160.88546416034|-160.88546416034|-160.88546416034|-160.88546416034|-160.88546416034|-160.88546416034|-160.88546416034|-160.88546416034|-160.88546416034|-160.88546416034|-160.88546416034|-160.88546416034|-160.88546416034|-161.9044602799|-161.9044602799|-163.43773327134|-163.77469614106|-165.70133270773|-167.17827211302|-167.17827211302|-167.17827211302|-168.73196904837|-169.6296409052|-169.6296409052|160.86602534267|160.86602534267|160.86602534267|160.86602534267|160.86602534267|||160.86602534267|160.86602534267|160.86602534267|160.86602534267|160.86602534267|160.86602534267|160.86602534267|160.86602534267|160.86602534267|158.52836417063|157.23318607392|157.20023416665|157.20023416665|155.96444780724|155.13426636668|155.13426636668|155.13426636668|155.13426636668|155.13426636668|155.13426636668|155.13426636668|155.13426636668|155.13426636668||154.77251994844|154.63723699511|151.78970699246|-161.50229117033|-161.50229117033|-161.50229117033|-161.50229117033|-161.50229117033|-161.50229117033|-161.50229117033|-161.50229117033|-161.50229117033|-162.35254421894|-164.57060729866|-166.30264974297|-166.30264974297|-166.30264974297|-166.30264974297|-166.30264974297|-166.67487728081|-166.67487728081||-167.82152061421|-169.96170001514|-170.93242364142|-170.93242364142|-170.93242364142|-173.001020063|-174.24335396404|-175.17205972269|-175.79174390981|-176.51915196522|-178.16128104643|-179.04031227381|-179.26700981789|-179.26700981789|-179.26700981789|-179.26700981789|-179.26700981789||-179.26700981789|-181.52167604955|-185.97908463513|174.88435749308|174.88435749308|174.88435749308|174.88435749308|174.88435749308|174.88435749308|174.88435749308|174.88435749308|174.88435749308|174.88435749308|174.88435749308|174.88435749308|174.88435749308|174.88435749308|174.88435749308|174.88435749308|173.43509593822|172.42099831762||172.42099831762|172.42099831762|172.42099831762|172.42099831762|172.42099831762|172.42099831762|172.42099831762|170.43689460908|170.43689460908|170.43689460908|170.43689460908|170.43689460908|170.14399738743||170.14399738743|170.14399738743|170.14399738743|170.14399738743|170.14399738743|170.14399738743|170.14399738743|170.14399738743||166.27888171358|-182.07440729004|-182.07440729004|-182.07440729004|-182.07440729004|-182.07440729004|-185.64111367651|-185.64111367651|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.77998844532|172.06500150479
10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP|0.075981368086669||||0.073696903143516|0.073696903143516|0.073696903143516|0.073696903143516|0.073696903143516|0.073696903143516|0.073696903143516|0.073696903143516|0.073696903143516|0.073696903143516|0.073696903143516|0.073696903143516|0.070607668000448|0.065897408694017|-0.078434566783206|-0.078434566783206|-0.078434566783206|-0.078434566783206|-0.078434566783206|-0.078819868867903|-0.078819868867903|-0.078819868867903|-0.078819868867903|-0.080036880202014|-0.080036880202014|-0.081051704296013|-0.081051704296013|-0.081343514888582|-0.081343514888582|-0.081343514888582|-0.081343514888582|-0.081343514888582||-0.08142409488263|-0.08142409488263|-0.081808645806695|||-0.081808645806695|-0.081808645806695|-0.081808645806695|-0.081808645806695|-0.081808645806695|-0.083620719370997|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.084517660266913|-0.08474184147932|-0.085046491522678|-0.085515457183412|-0.085515457183412|-0.085515457183412|-0.085515457183412||-0.086368510363018|-0.086368510363018|-0.086368510363018|-0.086368510363018|-0.086368510363018|-0.086368510363018|-0.086368510363018|-0.086368510363018|-0.089242791398271|-0.09104754694513|-0.092175642730948|-0.092175642730948|-0.092175642730948|-0.092175642730948|-0.092175642730948|-0.092175642730948|-0.092175642730948|-0.092175642730948|-0.092175642730948||-0.092175642730948|-0.092175642730948|-0.092175642730948|-0.092175642730948|-0.092175642730948|-0.092175642730948|-0.092175642730948|-0.092175642730948|-0.092175642730948|-0.092175642730948|-0.092175642730948|-0.092175642730948|-0.092175642730948|-0.092175642730948|-0.092175642730948|-0.092175642730948|-0.092175642730948|-0.092175642730948|-0.092175642730948|-0.092175642730948|-0.092175642730948|-0.092175642730948|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.077303099633595|0.076477269341327|-0.09198516309781|-0.09198516309781|-0.09198516309781|-0.09198516309781|-0.09198516309781|-0.09198516309781|-0.09198516309781|-0.09198516309781||-0.09198516309781|-0.09198516309781|-0.092136027822337|-0.092136027822337|-0.092136027822337|-0.093762252241859|-0.09440250461354|-0.095836114442505|-0.096373463180502|-0.098914960751758|-0.099232598059781|-0.099232598059781|-0.099232598059781|-0.099232598059781|-0.099232598059781|-0.099232598059781|-0.099232598059781|-0.099232598059781|-0.099232598059781|-0.099232598059781|-0.099232598059781|-0.099232598059781|-0.099232598059781|-0.099232598059781|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174||-0.1019679577174||-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|||-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.1019679577174|-0.10485329076341||-0.10858431085565|-0.10858431085565|-0.11103811818271|-0.11626457666258|-0.12123841855702|-0.12687601881753|-0.13008446853503|-0.13292718566838|-0.13580798398988|-0.13884221063208|-0.13896495659235|-0.13896495659235|-0.13896495659235|-0.13896495659235|-0.14157217281928|-0.14339727321544|-0.14339727321544|-0.14339727321544|-0.14339727321544|-0.14339727321544|-0.14339727321544
10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP|-13.150031221637|-13.150031221637|-13.150031221637|||-13.150031221637|-13.150031221637|-13.150031221637|-13.150031221637|-13.150031221637|-13.150031221637|-13.327256773058|11.891555702253|11.891555702253|11.891555702253|11.891555702253|11.891555702253|11.891555702253|11.753395464204|11.334883904217|11.242093589303|-12.409373957038|-12.409373957038|-12.409373957038|-12.409373957038|-12.537082043091|-12.56453608451|-12.568130710215|-12.568130710215|-12.736256469721|-12.813140855096|-12.813140855096|-12.813140855096|-12.813140855096|-12.813140855096|-12.813140855096|||-12.813140855096|-12.813140855096|-12.813140855096|||-12.813140855096|-12.813140855096|-12.813140855096|-12.813140855096|-12.813140855096|-12.813140855096|-12.813140855096|-12.813140855096|-12.813140855096|-12.813140855096|-12.813140855096|-12.813140855096|-12.813140855096|-12.813140855096|-12.813140855096|-12.813140855096|-12.813140855096|-12.813140855096|-12.813140855096|-12.813140855096|-12.813140855096|-13.062934330064|-13.079371746996||11.78002667114|11.78002667114|11.78002667114|11.78002667114|11.728918548921|11.718162720622|11.718162720622|11.718162720622|11.718162720622|11.718162720622|11.718162720622|-13.19314927174|-13.19314927174|-13.19314927174|-13.19314927174|-13.243379748049|-13.243379748049|-13.243379748049|-13.243379748049|-13.243379748049|-13.243379748049|-13.347088774246|-13.413319797921|-13.413319797921|-13.464799743679|-13.490061266661|-13.490061266661|-13.497791481901|-13.497791481901|-13.594989371507|-13.594989371507|-13.782766580812|-14.073629750402|-14.185143459275|-14.235159861197|-14.277913254413|-14.277913254413|-14.42212535928|-14.46569503226|-14.619105852071|-14.805117806267|-15.021797136544|-15.270885736941|-15.599778207022|-15.599778207022|-15.599778207022|-15.599778207022|-15.599778207022|-15.599778207022|-15.599778207022|-15.599778207022|-15.599778207022|-15.599778207022|-15.599778207022|-15.599778207022|-15.599778207022|-15.599778207022|-15.599778207022|-15.599778207022|-15.599778207022|-15.599778207022|-15.599778207022|-15.599778207022|-15.599778207022|-15.599778207022|-15.599778207022|-16.419197912435|-17.202102035245|-17.202102035245|-17.202102035245|-17.202102035245|-17.202102035245|-17.202102035245|-17.202102035245|-17.202102035245|-17.202102035245|-17.230668961958|-17.549077020703|-17.775084692701|-17.794273557956|-17.794273557956|-17.794273557956|-18.104192405602|-18.169103363775|-18.260581046334|-18.260581046334|-18.260581046334|-18.457866701805|-18.713741551199|-18.84804604932|-18.88338442295|-18.995427348539|-19.121384479994|-19.121384479994|-19.121384479994|-19.121384479994|-19.240427496693|-19.346585064752|-19.42842756998|-19.49256450467|-19.49256450467|-19.563960624323|-19.578643127738|-19.578643127738|-19.578643127738|-19.578643127738|-19.851825710203|-19.880918074609|-19.984354285136||-20.323802955026|-20.323802955026|-20.323802955026|-20.323802955026|-20.323802955026|-20.323802955026|-20.323802955026|-20.323802955026|-20.507558724477|-20.859849357714|-20.859849357714|-20.859849357714|-20.859849357714|-20.859849357714|-20.859849357714|-20.859849357714|-20.859849357714|-20.859849357714|-20.859849357714|-20.999277009026|-21.168641184718|-21.169253926096|-21.169253926096|-21.169253926096|-21.409727419546|-22.048585720781|-22.113129934562|-22.113129934562|-22.522366666013|-22.634852567441|-22.646503306238|-23.171670543715|-23.747412376453|20.723783443241||20.723783443241|20.723783443241|20.723783443241|20.723783443241|20.723783443241|20.723783443241|20.723783443241|||19.803092795245|18.895657889967|18.02628768034|17.269207669046|-19.379338389362|-19.379338389362|-19.379338389362|-19.379338389362|-19.379338389362|-19.543153371772|-19.715149379352|-19.715149379352|-19.715149379352|-19.715149379352|-19.715149379352|-20.085720566224|-20.221911884359|-20.3026808379|-20.524644705753|-21.091272297944|-21.615273818368|-21.615273818368|-22.058081560531|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919|20.482045624919
10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP|3243.4761321514|3243.4761321514|3243.4761321514|||3243.4761321514|3141.6401468349|2787.3779409276|-3809.5388932531|-3809.5388932531|-3809.5388932531|-3809.5388932531|-3809.5388932531|-3809.5388932531|-3809.5388932531|-3933.5048064853|-3933.5048064853|3327.7497867819|3327.7497867819|3327.7497867819|3327.7497867819|3327.7497867819|3327.7497867819|3327.7497867819|3327.7497867819||3327.7497867819|3272.499763091|3033.8886256567|3016.9709276889|3016.9709276889|3016.9709276889|3016.9709276889|2904.9045611728|2904.9045611728|2904.9045611728|||2904.9045611728|2904.9045611728|||2904.9045611728|2904.9045611728|2904.9045611728|2904.9045611728|2904.9045611728|2904.9045611728|2904.9045611728|2904.9045611728|2829.5600121447|2829.5600121447|2829.5600121447|2829.5600121447|2829.5600121447|2829.5600121447|2829.5600121447|2785.6499045618|2785.6499045618|2785.6499045618|2785.6499045618|2785.6499045618|2721.2776717353|2534.1974130392|2523.2295834142|2523.2295834142|2523.2295834142|2523.2295834142|2523.2295834142|2523.2295834142|2496.9217593491|2424.5977494501|2424.5977494501|2424.5977494501|2315.6641660556|2227.9603569575|2227.9603569575|2227.9603569575|2227.9603569575|2227.9603569575|2227.9603569575|2227.9603569575|2146.7301574764|2146.7301574764|2146.7301574764|2146.7301574764|2146.7301574764|2146.7301574764|||||||||2146.7301574764|2128.0335083071|2061.703898119||1676.3376645766|1547.5974050852|1385.663783428|1308.7930926977|1215.8812141086|1192.7854495168|1192.7854495168|1154.4838327964|1059.4264808849|1013.2516454277|1009.2522411639|1009.2522411639|1009.2522411639|1009.2522411639|1002.7802679599|995.41531956095|995.41531956095|995.41531956095|995.18368840106|982.64444224413||-1071.2015427845|-1071.2015427845|-1071.2015427845|-1071.2015427845|-1071.2015427845|-1076.2263961379|-1076.2263961379|-1076.2263961379|-1077.9889292145|-1077.9889292145|-1077.9889292145|-1077.9889292145|-1077.9889292145||-1077.9889292145|-1077.9889292145|-1077.9889292145|-1077.9889292145|-1080.265476905|-1086.40608545|-1091.4272659876|-1091.4272659876|-1094.2929209724|-1094.2929209724|-1095.0476899693|-1101.7738267884|-1101.7738267884|-1101.7738267884|-1101.7738267884|-1101.7738267884|-1101.7738267884|-1101.7738267884|-1101.7738267884|-1101.7738267884|-1101.7738267884|-1105.3042519871|-1116.4491688746|-1117.4435209717|-1123.7967093|-1123.7967093|-1123.7967093|-1123.7967093|-1134.4963436667|-1134.6073775864|-1134.6073775864|-1134.6073775864|-1134.6073775864|-1134.6073775864|-1134.6073775864||-1134.6073775864|-1154.5637528738|-1177.0152809708|-1182.7947566343|1086.3921578485|1086.3921578485|1086.3921578485|1086.3921578485|1086.3921578485|1086.3921578485|1086.3921578485|1086.3921578485|1086.3921578485|||1086.3921578485|1049.727035282|1049.727035282|1049.727035282|||1049.727035282|1031.3201548332|1031.3201548332|1031.3201548332|1031.3201548332|1031.3201548332|1031.3201548332|1031.3201548332|1031.3201548332|1031.3201548332|1031.3201548332|||1031.3201548332|1031.3201548332|1031.3201548332|1017.2354135546|1017.2354135546|1017.2354135546||1017.2354135546|1012.4837928384|992.48199204272|946.64665782525|907.10739758361|905.62641676988|905.62641676988|883.1960186332||-1020.70207291|-1020.70207291|-1020.70207291|-1020.70207291|-1020.70207291|-1020.70207291|-1020.70207291|-1020.70207291||||||||-1023.3044854596|-1023.3044854596|-1023.3044854596|-1023.3044854596|-1051.4486593037|-1051.4486593037|-1051.4486593037|-1051.4486593037|-1051.4486593037|-1051.4486593037|-1051.4486593037|-1051.4486593037|-1051.4486593037|-1051.4486593037|-1051.4486593037|-1051.4486593037
10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP|-609.86857953973|-609.86857953973|-616.49144808387|-616.49144808387|-624.88383554457|-630.26538503434|-632.53485910391|-636.98927351606|-637.73641339024|-638.54935689193|-647.35260778249||-657.25623412464|-657.34918362827|-657.34918362827|-664.56465824148|-714.09961348662|616.01641474261|616.01641474261|616.01641474261|582.49158658467|570.77849472258|570.77849472258|569.58616255127|569.58616255127|569.58616255127|569.58616255127|569.58616255127|569.58616255127|569.58616255127|569.58616255127|569.58616255127|569.58616255127|569.58616255127|565.96961379937|565.51141965964|565.51141965964|565.51141965964|565.51141965964|565.51141965964|552.25157333058||548.41285383086|546.63573140084|546.63573140084|546.63573140084|543.8136600002|543.8136600002|543.8136600002|543.8136600002|542.92729488386|542.92729488386|542.92729488386|542.92729488386|542.92729488386|542.92729488386|542.92729488386|542.92729488386|542.92729488386|542.92729488386|542.92729488386|542.77030431974|533.00588758508|523.54385892687|523.54385892687|523.54385892687|523.54385892687|503.46539880764|499.04432765362|499.04432765362|487.68257407477|481.44732622891|470.37139510788|470.37139510788|470.37139510788|470.37139510788|470.37139510788|470.37139510788|470.37139510788|458.54155561303|456.80717644078|456.80717644078|456.80717644078|456.80717644078|456.80717644078|456.80717644078|456.80717644078|456.80717644078|456.80717644078|455.65067872654|455.65067872654|455.65067872654|455.65067872654|455.65067872654|455.65067872654|455.65067872654|455.65067872654|455.65067872654|455.65067872654|455.65067872654|445.13408883027|439.5537268573|439.5537268573|439.5537268573|433.27359082235|-463.74680692562|-463.74680692562|-463.74680692562|-463.74680692562|-463.74680692562|-463.74680692562|-463.74680692562|-463.74680692562|-463.74680692562|-463.74680692562|-463.74680692562|-463.74680692562|-463.74680692562|-463.74680692562|-463.74680692562|-463.74680692562|-463.74680692562|-463.74680692562|-463.74680692562|-463.74680692562|-466.71144169578|-467.67807581453|-467.67807581453|-467.67807581453|-467.67807581453|-470.67340387269|-471.459340349|-473.62704178046|438.426265621|438.426265621|438.426265621||438.426265621|438.426265621|438.426265621|438.426265621|438.426265621|438.426265621|438.426265621|438.426265621|438.426265621|438.426265621|438.426265621|438.426265621|438.426265621|438.426265621|438.426265621|438.426265621|438.426265621|438.426265621|438.426265621|414.90807840539|398.04341678832|389.42046038546|384.91717515431|384.08015442711|384.08015442711|384.08015442711|384.08015442711|384.08015442711|384.08015442711|384.08015442711|384.08015442711|381.1835157697|366.45501182527|364.0611242503|361.5339087837|361.5339087837|361.5339087837|361.5339087837|361.5339087837|361.5339087837|361.5339087837|361.5339087837|361.5339087837|361.5339087837|361.5339087837|359.66711842937|351.7584495271|||348.07717299072|347.99130094943|343.26977706946|342.28585323799|336.8276244745|333.86402719389||333.59082410752|333.59082410752|333.59082410752|333.59082410752|333.40752398809|333.40752398809|333.40752398809|333.40752398809|333.40752398809|330.75909205287|330.75909205287|330.75909205287|-369.03056360359|-369.03056360359|-369.03056360359|-369.03056360359|-369.03056360359|-369.03056360359||-369.03056360359|-369.03056360359|-369.03056360359|-369.03056360359|-369.03056360359|-369.03056360359|-369.03056360359|-369.03056360359|-372.22841417652|-378.11434515164|-380.39371954783|-381.08570436618|-381.08570436618|-384.22282066376|-384.22282066376|-384.22282066376|-384.22282066376|-384.22282066376|-390.43169403114|-390.43169403114|||||-393.53799608061|-394.47732866337|-394.47732866337|-399.09759371071|-403.57566157744|-407.90405539854|-409.37751453985|-409.37751453985|-409.37751453985|-409.37751453985|-409.37751453985|-409.37751453985|-410.41355428666|-410.41355428666|-410.41355428666|-410.41355428666
10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP|29.735168206469|29.735168206469|29.543522026556|||29.075578851189|28.508976586093|27.888862326663|27.09318044773|26.778533067872|25.891702853496|25.498639807037|25.498639807037|25.498639807037|24.850155336914|24.104616888427|23.751796678331|22.932550911137|-26.016264461599|-26.016264461599|-26.016264461599|-26.016264461599|-26.016264461599|-26.016264461599|-26.016264461599|-26.364738383913|-26.437091013875|-26.437091013875|-26.437091013875|-26.437091013875|-26.437091013875|-26.437091013875|-26.437091013875|-26.437091013875|-26.437091013875|-26.437091013875|||-26.437091013875|-26.437091013875|-26.437091013875|||-26.437091013875|-26.437091013875|-26.86268726663|-27.344479204066|-27.378865163467|-28.106933513489|-28.106933513489|-28.106933513489|-28.169793205941|-28.169793205941|-28.169793205941|-28.714214516442|-29.795794169948|25.200008508048|25.200008508048|25.200008508048|24.367788019535|24.0014307132|23.48158922357|23.461236043478|23.461236043478|23.461236043478|23.461236043478||23.461236043478|23.461236043478|23.461236043478|23.461236043478|23.461236043478|23.461236043478|23.267486090687|22.622206046876|-25.113687880324|-25.113687880324|-25.113687880324|-25.113687880324|-25.113687880324|-25.113687880324|-25.113687880324|-25.113687880324|-25.169653662362|-25.570810630676|-25.570810630676|-25.570810630676|-25.570810630676|-25.570810630676|-25.77340802778|-25.77340802778|-25.855038382733|-25.855038382733|-25.855038382733|-25.931526887225|-25.931526887225|-26.386141074815|-26.557934404655|-26.706039350611|24.748966839215|24.748966839215|24.748966839215|24.748966839215|24.748966839215|24.748966839215|24.748966839215|24.748966839215|24.748966839215|24.748966839215|24.748966839215|24.748966839215|24.743851505276|24.485391866892|24.447458634809|24.447458634809|23.7699540302|23.611616152839|22.684017413541|22.057242439504|21.748014589293|21.748014589293|21.337029340346|21.337029340346|21.337029340346|21.337029340346|21.152809013349|20.779788826817|-23.008890561489|-23.008890561489|-23.008890561489|-23.008890561489|-23.070544866166|-23.070544866166|-23.524492850394|-23.571076271958|-23.571076271958|-23.571076271958|-23.571076271958|-23.571076271958|-23.571076271958|-23.571076271958|-23.571076271958|-23.571076271958|-23.571076271958|-23.571076271958|-23.571076271958|-23.571076271958|-23.571076271958|-23.571076271958|-23.57978584495|-23.57978584495|-23.877313849569|-23.877313849569|-23.877313849569|-24.465903649993|22.247333929834|22.247333929834|22.247333929834|22.247333929834|22.247333929834|22.247333929834|22.247333929834|22.247333929834|22.247333929834|22.247333929834|22.247333929834|22.247333929834|22.247333929834|22.247333929834|22.21300753929|22.21300753929|22.21300753929|22.21300753929|22.21300753929|22.21300753929|22.21300753929||22.21300753929|22.21300753929|22.21300753929|22.21300753929|22.21300753929|22.21300753929|22.21300753929|22.21300753929|22.21300753929|22.21300753929|21.477230277081|21.028034120158|20.682260307289|20.371463090106|20.371463090106|20.371463090106|20.371463090106|19.776624553649|19.143735471145|19.143735471145|19.051928271603|18.196990135692|18.196990135692|18.196990135692|18.196990135692|17.773878975469|17.334309387823|16.746307491545|16.746307491545|14.919230698749|14.863152579388|14.863152579388|14.863152579388|14.863152579388||14.863152579388|14.863152579388|14.863152579388|14.863152579388|14.863152579388|14.734613396416|14.068459062323|||13.421065944814|-15.365605422436|-15.365605422436|-15.365605422436|-15.365605422436|-15.365605422436|-15.365605422436|-15.365605422436|-15.365605422436|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-15.47306139075|-16.007174622414|-16.007174622414|-16.322215676323|-16.322215676323|-16.322215676323
10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||-1154.1904974354|-1233.600552706|-1301.72283634|-1449.3031514889|-1597.0035016543|-1709.8927796159|-1944.6030884621|-5310.0034316246|-5310.0038129162|||-5310.0042365735|-5310.0047073039|-5310.0052303377||-5310.0058114863|-5310.0064572071|-5310.0071746745|-5310.0079718606|-5310.0088576228|-5310.0098418032|-5310.0109353368|-5310.0121503743|-5310.0135004159|-5310.0150004621|-5310.0166671801|-5310.018519089|-5310.0205767655|-5310.0228630728|-5310.0254034142|-5310.0282260158|-5310.0313622398|-5310.0348469331|-5310.0387188146|-5310.0430209051|-5310.0478010056|-5310.0531122285|-5310.0590135872|-5310.0655706524|-5310.0728562805|-5310.0809514228|-5310.0899460253|-5310.0999400281|-5310.1110444757|-5310.1233827507|-5310.1370919453|-5310.1523243836|-5310.1692493151|-5310.1880547946|-5310.2089497718|-5310.2321664131|-5310.2579626812|-5310.2866252013|-5310.3184724459|-5310.3538582732|-5310.3931758592|-5310.4368620657|-5310.4854022953|-5310.5393358836|-5310.5992620929|-5310.6658467699|-5310.7398297443|-5310.8220330493|-5310.9133700547|-5311.0148556164|-5311.1276173515|-5311.2529081684|-5311.3921201871|-5311.5468002079||||-5311.7186668976||-5311.9096298863|-5312.1218109847|-5312.3575677608|-5312.6195197342|-5312.9105774825|-5313.2339749805|-5313.5933055339|-5313.9925617044|-5314.4361796715|-5314.9290885239|-5315.4767650266|-5316.085294474|-5316.7614383044|-5317.5127092271|-5318.3474546968|-5319.2749496631|-5320.3054996257|-5321.4505551396|-5322.7228390441|-5324.1364878267|-5325.7072086964|-5327.4524541071|-5329.3916156745|-5331.5462396384|-5333.9402662648|-5336.6002958498|-5339.5558842776|-5342.8398714195|-5346.4887460217|-5350.5430511352|-5355.0478345947|-5360.0531495497|-5365.6146106107|-5371.7940117897||-5378.6600130997|-5386.2889034441|-5394.7654482712|-5404.1838314124|-5414.6487015694|-5426.2763350771|-5439.1959278634|-5453.5510309594|-5469.5011455104|-5487.2234950116|-5506.9149944573|-5528.7944382859|-5553.1049314287|-5580.1165904764|-5610.1295449738|-5643.4772721931|-5680.5303024367|-5721.7003360408|-5767.4448178231|-5818.2720198035|-5874.7466886705|-5937.496320745|-6007.2181341612|-6084.6868157346||-6170.763128594|-6266.4034762156|-6372.6705291284|-6490.7450323649|-6621.9389248499|-6767.7099164999|-6929.6776849999|-7109.6418722221|-7309.6020802468|-7531.7800891631|-7778.6445435145|-8052.9383816828|-8357.7093129809|-8696.3436810899|-9072.6040900999|-9490.6712112221|-9955.1902346912|-10471.32248299|-11044.802758878|-11682.00306542|26549.996593978|26549.996215531|26549.995795034|26549.995327816||26549.994808684|26549.994231871||26549.993590968|26549.992878854|26549.992087615|26549.991208461|26549.990231624|26549.989146248|26549.987940276|26549.986600307|26549.985111452|26549.983457169|26549.981619076|26549.979576751|6629.9773075016|6629.9747861129|6629.9719845699|6629.9688717443|6629.9654130492|6629.9615700547|6629.9573000608|||6629.9525556231||6629.9472840257|6629.9414266952|6629.9349185502|6629.927687278|6629.9196525311|6629.9107250346|6629.900805594|6629.8897839933|6629.8775377704|6629.8639308559|6629.8488120622|6629.8320134024|6629.8133482249|6629.7926091388|6629.7695657097|6629.7439618997|6629.7155132219|6629.6839035799|6629.6487817554|6629.609757506|6629.5663972289|6629.5182191433|6629.464687937|6629.4052088188|6629.3391209098|6629.2656898998|6629.1840998887|6629.0934443207|6628.9927159119|6628.8807954577|6628.7564393974|6628.6182659972|6628.4647399968|6628.2941555521|6628.1046172801|6627.8940192001|6627.6600213334|6627.4000237038|6627.1111374486|6626.7901527207
10773|18441|/equities/tv18-broadcast|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP|-2.8863587374633||||-2.8863587374633|-2.8863587374633|-2.8863587374633|-2.8863587374633|-2.8863587374633|-2.8863587374633|-2.8863587374633|-2.8863587374633|-2.8863587374633|-2.8863587374633|2.5646938603819|2.5646938603819|2.5646938603819|2.5646938603819|2.5646938603819|2.5646938603819|2.5646938603819|2.5646938603819|2.5646938603819|2.5646938603819|2.5646938603819|2.5646938603819|2.5646938603819|2.5646938603819|2.5303629216957|2.5303629216957|2.4381811549716|2.274090004238|2.2039889365132|2.1694321532708|2.1427023829863|2.116335849171||2.1059195679624|2.1059195679624|2.1059195679624|||2.1059195679624|2.0831893283892|2.0831893283892|2.0831893283892|2.0831893283892|2.0831893283892|2.0831893283892|2.0831893283892|2.0831893283892|2.0831893283892|2.0831893283892|2.0831893283892|2.0831893283892|2.0831893283892|2.0831893283892|2.0831893283892|2.0831893283892|2.0831893283892|2.0831893283892|2.0652955867097|-2.3927083581175|-2.3927083581175|-2.3927083581175|-2.3927083581175|-2.4196758766401|-2.465750881856|-2.504167566504|-2.5657417617528|-2.6469352468614|-2.6658372240145|-2.6658372240145|-2.6658372240145|-2.6881500951623|-2.6881500951623|-2.6881500951623|-2.6881500951623|-2.6881500951623|-2.6973458298164|-2.6973458298164|-2.7148287040345||-2.7692540864539|-2.8247267383549|-2.8281812278102|-2.8281812278102|-2.8663124737552|-2.9221758427212|-2.9221758427212|-2.9296398628629|-2.9407109937047|-2.9574568096106|-3.015563813662|-3.015563813662|-3.0810545919683|-3.0810545919683|-3.0810545919683||-3.1167273784508|-3.1702526305372|-3.2586139941938||-3.28846001898|-3.3221605903157|-3.3221605903157|-3.3221605903157|-3.4218451851219|-3.5170500933693|-3.6528334153544|-3.7948147999856|-3.9214609980156|-3.9638453721525|-4.177050524235|-4.3324552712557|-4.3324552712557|-4.3324552712557|-4.3324552712557|-4.3324552712557|-4.3324552712557|-4.3324552712557|-4.3324552712557|-4.3324552712557|-4.3324552712557|-4.3324552712557|-4.3324552712557|-4.3324552712557|-4.4995743990089|-4.4995743990089|-4.5308997751517|-4.5308997751517|-4.5308997751517|-4.5308997751517|-4.5308997751517|-4.5308997751517|-4.5308997751517|-4.5996304453869|-4.5996304453869|-4.5996304453869|-4.5996304453869|-4.5996304453869|-4.5996304453869|-4.5996304453869|-4.5996304453869|-4.5996304453869|-4.5996304453869|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.60592900386|-4.6593657187901|-5.0237395821106||4.1553214761343|4.1553214761343|4.0048018266456|3.7799931273811|3.7799931273811|3.7799931273811|3.7799931273811|3.7799931273811|3.7799931273811|3.7799931273811|3.7799931273811|3.7799931273811|3.7799931273811|3.7799931273811|3.7799931273811|3.7799931273811|3.7799931273811|3.7449923605779|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049|3.5597799609049||3.5597799609049||3.4588023804274|3.4588023804274|3.4324101311001|3.4324101311001|3.3554558071861|3.3543953667492|3.2443283145528|||-3.8583958056802|-3.8583958056802|-3.8583958056802|-3.8583958056802|-3.8583958056802|-3.8583958056802|-3.8583958056802|-3.8583958056802|-3.9698841866779||-4.1920936435381|-4.2523262600015|-4.3270292789749|-4.3366991580649|-4.3730919954605|-4.3730919954605|-4.3730919954605|-4.4339910212961|-4.5272123751604|-4.5373600571203|-4.5373600571203|-4.5373600571203|-4.5373600571203|-4.5373600571203|-4.5373600571203|-4.5373600571203|-4.5590247245541|3.9820564784615|3.9820564784615|3.9820564784615|3.9820564784615
10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP|271.19939717774|271.19939717774|269.85201718209|269.85201718209|269.85201718209|269.85201718209|269.85201718209|269.85201718209|262.67997372885|262.67997372885|262.67997372885|262.67997372885|262.67997372885|262.67997372885|262.67997372885|262.67997372885|261.2045443325|-293.28873688929|-293.28873688929||-298.60136686158|-299.007857874|-299.007857874|-301.37539628144|-303.75044031271|-308.13382562144||-315.7959119318|-316.83241816173|-316.83241816173|-316.83241816173|-316.83241816173|-316.83241816173|-316.83241816173|-316.83241816173|-316.83241816173|-316.83241816173|-316.83241816173|-316.83241816173|-316.83241816173|-326.08045038261||-327.08481334322|-327.08481334322|-327.08481334322|-327.08481334322|-327.08481334322|-329.13033764752|-330.66929394985|-330.66929394985|-330.66929394985|-330.66929394985|-333.79017673629|-333.79017673629|-334.42520858069|-335.63632320054|-336.70944233272|-336.70944233272|-336.70944233272|310.51768239092|310.51768239092|310.51768239092|310.51768239092|310.51768239092|310.51768239092|310.51768239092|310.51768239092|310.51768239092|310.51768239092|310.51768239092|310.51768239092|310.51768239092|295.89188356478|-330.44910624289|-330.44910624289|-330.44910624289|-330.44910624289||-330.44910624289|-330.44910624289|-330.44910624289|-330.44910624289|-330.44910624289|-330.44910624289|-330.44910624289|-334.4267701337|-335.21066318548||-335.21066318548|-335.21066318548|-335.21066318548|-335.21066318548|-335.21066318548|-339.97016436299|-340.15174755884|-340.15174755884|-342.6102808298|-345.56418634138|314.28917115744|314.28917115744|314.28917115744||314.28917115744|314.28917115744|314.28917115744|314.28917115744|314.28917115744|314.28917115744|314.28917115744|314.28917115744|314.28917115744|314.28917115744|314.28917115744|314.28917115744|309.92131586667|305.14034791121|304.45592483027|303.54374995623|303.54374995623|301.82917272155|301.44342122923|301.44342122923|296.55657541366|292.59896725649|291.94686999138|291.94686999138|-339.71897056005||-339.71897056005|-342.5905228445|-346.69224048423|-347.78271985504|-347.78271985504|-347.78271985504|-347.78271985504||-347.78271985504|-347.78271985504|-347.78271985504|-350.91413418952|-355.4844273366|-355.4844273366|-364.27436370734|319.55763644572|319.55763644572|319.55763644572|316.71251107877|316.71251107877|311.47501671783|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|308.04627397132|304.74494335881|304.74494335881|304.74494335881|304.74494335881|286.1693726936|282.52430570557|281.07387743801|281.07387743801|281.07387743801|281.07387743801|281.07387743801|281.07387743801|281.07387743801|281.07387743801|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745||271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|271.07329113745|265.06199320448||-299.47412716767|-299.47412716767|-299.47412716767||-299.47412716767||-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767||-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767||-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767|-299.47412716767
10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP|0.94826572423696|0.91038975972598|0.91038975972598|||0.8836911367127|0.8836911367127|0.79521236008503|-0.97269340974256|-0.97269340974256|-0.97269340974256|-0.97269340974256|-0.97282728538024|-0.97282728538024|-0.97282728538024|-0.97282728538024|-0.97282728538024|-0.97282728538024|-0.97282728538024|-0.97282728538024|-0.97282728538024|-0.97282728538024|-0.97282728538024|-0.97282728538024|-0.97282728538024|-0.97282728538024|-0.98731760938358|-0.98731760938358|-1.0086862374168|-1.0663180504487|-1.0842422516529|-1.0857361830687|-1.0857361830687|-1.0857361830687|-1.0857361830687|-1.0857361830687|||-1.0857361830687|-1.0857361830687|-1.0928533780813|||-1.1089709982754|-1.1089709982754|-1.1166344467668|-1.1175733864636|-1.1175733864636|-1.123970419205|-1.1433004737306|-1.1614449686925|-1.1860500184607|-1.1933888757573|-1.1965431664108|-1.2006034888292|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353||-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2114086178353|-1.2211982888846|-1.2211982888846|-1.2211982888846|-1.2346647296645|-1.2440718913848|-1.270079834017|-1.2750887415506|-1.3017652588529|-1.3175169579897|-1.3400188411511|1.1556140445825|1.1556140445825|1.1556140445825|1.1556140445825|1.1556140445825|1.1556140445825|1.1556140445825|1.1556140445825|1.1556140445825|1.1551267397797|1.0951408426404|1.0684897745583|1.0549886783994|1.0366541302908|1.0129490204109|1.008276681928|1.0036407497505|1.0012674891264|0.99640831277443|0.98810956532307|0.98810956532307|0.98810956532307|0.98810956532307|0.98810956532307|0.98734394769478|0.96605839943054|-1.1467820533695|-1.1467820533695|-1.1467820533695|-1.1467820533695|-1.1467820533695|-1.1467820533695|-1.1467820533695|-1.1467820533695|-1.1467820533695|-1.1467820533695|-1.1467820533695|-1.1467820533695|-1.1467820533695|-1.1467820533695|-1.1467820533695|-1.1467820533695|-1.1467820533695|-1.1467820533695|-1.1467820533695|-1.1467820533695|-1.1467820533695|-1.1675356106164|-1.2114020039273|1.0481814024758|1.0481814024758|1.0481814024758|1.0481814024758|1.0481814024758|1.0481814024758|1.0481814024758|1.0388895905274|1.0388895905274|1.0388895905274|1.0388895905274|1.0388895905274|1.0388895905274|1.0137662596458|0.98807360805333|0.98774516481014|0.98774516481014|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052||0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.98355040757052|0.93616709011784|0.9157412570714|0.89304582741514|0.87505092517818|0.86338997435001|0.81932216497954|0.78369127283158|0.77686667129561|0.77686667129561|0.77686667129561|0.77686667129561|0.77686667129561|0.71394089108411|0.71394089108411|0.71394089108411|0.71394089108411||0.71394089108411|0.71394089108411|0.71394089108411|0.71394089108411|0.71394089108411|0.71394089108411|0.68480355032804|||0.68480355032804|0.65867064604629|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248|-0.75673420668248
10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP|38471.910809591|38471.910809591||||38471.910809591|38471.910809591|38471.910809591|38471.910809591|38471.910809591|38471.910809591|38471.910809591|38471.910809591|38471.910809591|38471.910809591|38471.910809591|37602.123121767|36710.692357519|32771.890500715|32771.890500715|32771.890500715|32771.890500715|-35632.570091007|-35632.570091007|-35632.570091007|-35632.570091007|-35632.570091007|-35632.570091007|-35632.570091007|-35632.570091007|-35632.570091007|29405.417671609|29405.417671609|29405.417671609|29405.417671609|29405.417671609|||29405.417671609|29405.417671609|29405.417671609||28572.026579565|27629.534307156|26882.100836076|-30599.945619502|-30599.945619502|-30599.945619502|-30599.945619502|-30743.613947885|-31172.773093136|-31358.085446366|-31863.769202559|-32123.109986351|-32368.405063685|-32368.405063685|-33143.112180137|-33407.753333291|-33407.753333291|-33407.753333291|-33407.753333291|-33747.889337338|-33960.801086625|-34107.576187192|-34107.576187192|-34203.687951046|-37236.770900468|-37686.07053177|30988.146204558|30988.146204558|30988.146204558|30988.146204558|30988.146204558|30988.146204558|30988.146204558|30988.146204558|30988.146204558|30988.146204558|30988.146204558|30988.146204558|30988.146204558|30988.146204558|30988.146204558|30988.146204558|30988.146204558|30988.146204558|29847.52863619|29847.52863619|29847.52863619|29847.52863619|29847.52863619|29847.52863619|29480.507177684|29480.507177684|28735.217502114|28591.936221967||||28279.327593173||28279.327593173|28279.327593173|28279.327593173|28279.327593173|28279.327593173|28279.327593173|28279.327593173|28279.327593173|28279.327593173|28279.327593173|28173.401969845|27948.44348646|27437.214984956|27028.698724604|25001.679513345|25001.679513345|25001.679513345|24226.287783925|23419.748036826|22729.863704113|21757.054614813|21633.250678785|20030.858894303|20030.858894303|20030.858894303|20030.858894303|20030.858894303|20030.858894303|20030.858894303|20030.858894303|20030.858894303|20030.858894303|20030.858894303|20030.858894303||20030.858894303|20030.858894303|20030.858894303|20030.858894303|20030.858894303|20030.858894303|20030.858894303|20030.858894303|20030.858894303|20030.858894303|20030.858894303|20030.858894303|19409.974726309|19094.972057443|19094.972057443|19094.972057443|19094.972057443|19094.972057443|19094.972057443|19094.972057443|19094.972057443|19094.972057443|18293.093084659|17809.156921322|17698.077175735|17698.077175735|17698.077175735|17698.077175735|17698.077175735|17698.077175735|17090.273359323|16708.417183678|16708.417183678|16708.417183678|-18153.136311321|-18153.136311321|-18153.136311321|-18153.136311321|-18153.136311321|-18473.232294697|-18717.233365636|-18750.888852473|-18750.888852473|-18750.888852473|-18750.888852473|-18750.888852473|-18750.888852473|-18750.888852473|-18750.888852473||-18750.888852473|-18750.888852473||-18750.888852473|-18750.888852473|-18750.888852473|-18750.888852473|-18750.888852473|-18750.888852473|-18750.888852473|-19228.160682435|-19522.936553007|-19522.936553007|-19522.936553007|-19522.936553007|-19522.936553007|-19522.936553007|-19522.936553007|-19522.936553007|-19522.936553007|-19522.936553007|-19522.936553007|||-19522.936553007||-19522.936553007|-19522.936553007|-19522.936553007|-19522.936553007|-19522.936553007|-19522.936553007|-19522.936553007|-19522.936553007|-19522.936553007|-19522.936553007|-19522.936553007|-19522.936553007|-19522.936553007|-19522.936553007|-19522.936553007|-19522.936553007|-19951.248644|-19951.248644|-21274.763684305|-21583.621216069|-22157.584519213|-22157.584519213|-22157.584519213|-22495.973953069|-22495.973953069|-22495.973953069|-22495.973953069|-22495.973953069|-22495.973953069|-22495.973953069|-22495.973953069|-22495.973953069|-22495.973953069|-22495.973953069|-22495.973953069|-22495.973953069|-22495.973953069|19455.335508198|19455.335508198|19455.335508198
10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP|-1576.4189229073|-1586.3715284241|-1586.3715284241|-1586.3715284241|-1586.3715284241|-1586.3715284241|-1592.0739014825|-1611.0487468729|-1631.8840852766|-1631.8840852766|-1631.8840852766|-1631.8840852766|-1684.6989714336|1501.595883137|1501.595883137|1501.595883137|1501.595883137|1501.595883137|1501.595883137|1501.595883137|1501.595883137|1501.595883137|1501.595883137|1501.595883137|1501.595883137|1501.595883137|1501.595883137|1458.2565883597|1438.2239477325|1392.8932603387|1348.1314207213|1331.4515717976|-1413.7418926751|-1413.7418926751|-1413.7418926751|-1413.7418926751|||-1413.7418926751|-1413.7418926751|-1413.7418926751||-1413.7418926751|-1413.7418926751|-1413.7418926751|-1413.7418926751|-1413.7418926751|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744||-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744||-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1436.3369228744|-1453.9594214702|1303.1720959657|1303.1720959657|1303.1720959657|1303.1720959657|1303.1720959657|1303.1720959657|1303.1720959657|1303.1720959657|1303.1720959657|1303.1720959657|1303.1720959657|1276.8578979697|1254.0198974837|||1239.399902369|1233.8276570918|1215.6363480491|1197.8820626042|1197.8820626042|1197.8820626042|1197.8820626042|1197.8820626042|1197.8820626042|1190.9244597512|-1272.0143523563|-1272.0143523563|-1272.0143523563|-1272.0143523563|-1272.0143523563|-1274.3009959284|-1274.3009959284|-1277.3367944539|-1277.3367944539|-1277.3367944539|-1277.3367944539|-1277.3367944539|-1277.3367944539||-1277.3367944539|-1277.3367944539|-1277.3367944539|-1277.3367944539|-1277.3367944539|-1277.3367944539|-1277.3367944539|-1277.3367944539|-1277.3367944539|-1277.3367944539|-1279.7139002866|-1279.7139002866|-1279.7139002866|-1285.8551405228|-1285.8551405228|-1285.8551405228|-1285.8551405228|-1285.8551405228|-1285.8551405228|-1285.8551405228|-1285.8551405228||-1285.8551405228|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923||1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923||1188.8584129923|1188.8584129923|1188.8584129923|1188.8584129923|1180.2038600306|1151.4042862102|1128.1824764857|1111.4750227011|1097.0611688866|1091.6179532226|1085.3088952365|1053.809851044|1010.8886989681||1000.0263633826|994.06821951361|993.88049757298|993.88049757298|981.50614232285|961.94269961746|961.94269961746|961.94269961746||961.94269961746|961.94269961746|938.06814353152|-1031.1804469985|-1031.1804469985|-1031.1804469985|-1031.1804469985|-1031.1804469985|-1031.1804469985|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714|974.05570090714
10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP|33.431660830858|33.431660830858|33.431660830858|||33.431660830858|33.431660830858|33.431660830858|32.991290608912|32.783187308448|32.783187308448|32.783187308448|32.783187308448|32.783187308448|32.783187308448|32.783187308448|32.783187308448|32.783187308448|32.783187308448|32.206567907063|32.206567907063|32.206567907063|31.949236668683|31.949236668683|31.949236668683|31.949236668683|31.949236668683|31.82424579109|31.82424579109|31.82424579109|31.82424579109|31.82424579109|31.82424579109|31.82424579109|31.82424579109|31.82424579109|||31.82424579109|31.779720046401|31.331356183555|||31.032060985065|30.986110723678|30.986110723678|30.986110723678|30.986110723678|30.986110723678|30.986110723678|30.986110723678|30.986110723678|30.986110723678|30.986110723678|30.986110723678|30.986110723678|30.986110723678|30.986110723678|30.986110723678|30.986110723678|30.986110723678|30.986110723678|30.986110723678|30.986110723678|30.986110723678|30.986110723678||30.986110723678|30.437346604868|30.428162207653|30.384641875216|29.947024704558|29.501668905266|28.77983472029|28.77983472029|28.77983472029|28.77983472029|28.764261109736|28.388868607157|28.388868607157|28.388868607157|28.179298070927|27.669776337963|27.383640282267|27.349600360254|27.119000485053|-28.122877555961|-28.122877555961|-28.122877555961|-28.122877555961|-28.122877555961|-28.122877555961|-28.122877555961|-28.122877555961|-28.122877555961|-28.122877555961|-28.122877555961|-28.213752170265|-28.298636409091|-28.298636409091|-28.298636409091|-28.298636409091|-28.298636409091|-28.298636409091|-28.298636409091|-28.346818257754|-28.516464552819|27.292508816692|27.292508816692|27.292508816692|27.292508816692|27.292508816692|27.292508816692|27.292508816692|27.292508816692|27.292508816692|27.292508816692|27.292508816692|27.292508816692|26.801676564716|26.649641466696|-28.051382463195|-28.051382463195|-28.051382463195|-28.051382463195|-28.051382463195|-28.051382463195|-28.051382463195|-28.051382463195|-28.051382463195|-28.051382463195|-28.051382463195|-28.296536464402|-28.636151546581|-28.966977674261|-28.966977674261|-28.966977674261|-29.182823068342|-29.182823068342|-29.182823068342|-29.372024410788|-29.658011608577|-29.658011608577|-29.658011608577|-29.667273381986|-29.667273381986|-29.667273381986|-29.667273381986|-29.667273381986|-29.667273381986|-29.811970343897|-29.864967044536|-30.049964039793|-30.090515023327|-30.171684139146|-30.534093822786|-30.777325804309|-30.823999754953|-30.823999754953|-30.823999754953|-31.118904619999|-31.118904619999|-31.118904619999|-31.118904619999|-31.118904619999|-31.118904619999|-31.118904619999|-31.118904619999|-31.118904619999|-31.118904619999|-31.118904619999|-31.118904619999|-31.118904619999|-31.118904619999|-31.118904619999|-31.442672338295||-31.910190677431|29.958683461746|29.958683461746|29.958683461746|29.958683461746|29.958683461746|29.958683461746|29.958683461746|29.958683461746|29.958683461746|29.958683461746|29.958683461746|29.958683461746|29.958683461746|29.958683461746|29.550760554827|28.838066948295|28.390630497801|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592||28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|28.176878224592|||27.877642802376|-30.35463263212|-30.35463263212|-30.35463263212|-30.35463263212|-30.35463263212|-30.35463263212|-30.35463263212|-30.35463263212|-30.35463263212|-30.35463263212|-30.35463263212|-30.35463263212|-30.35463263212|-30.35463263212|28.353568293097|28.353568293097|28.353568293097|28.353568293097|28.353568293097|28.353568293097|28.353568293097|28.353568293097|28.353568293097|27.841742861538|27.490783073183|27.490783073183|27.490783073183|27.490783073183|27.057537239653|26.579485965948
10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP|0.13906338517455|0.13757043171357|||-0.1607155179483|-0.1607155179483|-0.16190187737313|-0.16190187737313|-0.16739097932938|-0.17293442068236|-0.17603824401053|-0.18504249430533|-0.1864361081613|-0.19437345493644||-0.19819272065394|-0.20188080165379|0.18851007168151|0.18851007168151|0.18851007168151|0.18851007168151|0.18851007168151|0.18851007168151|0.18851007168151|0.18851007168151|0.18851007168151|0.18667785762258|0.18547539676238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238||0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238||0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.18447667072238|0.16441851699817|-0.22175720174591|-0.22445244744398|-0.23009561949647|-0.23009561949647|-0.23621735532721|-0.24135262309004|-0.24900290550446|-0.25250323896778|-0.25583692678889|0.22730110029307|0.22730110029307|0.22730110029307|0.22730110029307|0.22730110029307|0.22730110029307||0.22730110029307|0.22730110029307|0.22730110029307|0.22730110029307|0.22730110029307|0.22730110029307|0.22730110029307|0.22730110029307|0.22730110029307|0.22730110029307|0.22730110029307|0.22730110029307|0.22730110029307|0.22730110029307|0.22730110029307|0.22730110029307|0.22730110029307|0.22730110029307|0.22730110029307|0.22730110029307|0.22730110029307|0.22505678611692|-0.25971598241014|||-0.25971598241014|-0.25971598241014|-0.25971598241014|-0.25971598241014|-0.25971598241014||-0.2634147952403|-0.2634147952403|-0.26750062633392||-0.26750062633392|-0.26750062633392|-0.26750062633392|-0.26750062633392|-0.27222291136049|-0.27365823422065|-0.27365823422065|-0.27365823422065|-0.27365823422065|-0.27739803696331|-0.27748886113596|-0.27748886113596|-0.27748886113596|-0.27748886113596|-0.27748886113596|-0.27970984650135|-0.2835664955828|-0.28590721863877|-0.29064761531393|-0.29064761531393|-0.29064761531393|-0.29064761531393|-0.29064761531393|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097||-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.29442040899097|-0.30546713017423|-0.30663013781661|-0.312922363762|0.26755186609923|0.26755186609923|0.26755186609923|0.26755186609923|0.26755186609923|0.26755186609923|0.26755186609923|0.25232742512722|0.25232742512722|0.25232742512722|0.25232742512722||0.25232742512722|0.25232742512722|0.24830216386754|0.24830216386754|0.24830216386754|0.24830216386754|0.24830216386754|0.24830216386754|0.24830216386754|0.24830216386754|0.24830216386754|0.24830216386754|0.24505795945546|0.24089773286075||0.23114549625401|0.23114549625401|0.23114549625401|0.23114549625401|0.23114549625401|0.2296061146975||-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.26440780715851|-0.27211978487073|-0.27791087055536|-0.2896231879165|-0.29347020932593|-0.29663356750715|||-0.30264842244771|-0.30385606325442|-0.30385606325442|-0.30719882791639|-0.30719882791639|-0.31112772436937|-0.31112772436937|-0.31112772436937||-0.31112772436937|-0.31112772436937|-0.31112772436937|-0.31112772436937|-0.31291968692232|-0.31991075165723|-0.32458117153731|-0.32458117153731
10781|1162593|/equities/genetron-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP||||||||10.52324378049|10.52324378049|10.52324378049|10.52324378049|10.52324378049|10.52324378049|10.52324378049|10.52324378049|10.52324378049|10.52324378049|10.52324378049|10.52324378049|10.52324378049|10.52324378049|10.52324378049|10.52324378049|10.52324378049|10.52324378049|10.52324378049|10.52324378049|10.426239439053|10.426239439053|10.426239439053|10.426239439053|10.426239439053|10.426239439053|10.426239439053|10.426239439053|10.426239439053||10.426239439053|10.426239439053|10.426239439053|10.426239439053||10.426239439053|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.106574024572|-11.154526990667|-11.20525617302||-11.20525617302|-11.20525617302|-11.20525617302|-11.20525617302|-11.231489354452|-11.231489354452|-11.248877187659|-11.397996573892|-11.397996573892||-11.507437740616|-11.507437740616|-11.507437740616||-11.514475238504|-11.514475238504|-11.514475238504|-11.514475238504||-11.514475238504|-11.514475238504|-11.514475238504|-11.514475238504|-11.514475238504|-11.514475238504|-11.514475238504|-11.514475238504|-11.514475238504|-11.514475238504|-11.514475238504|-11.514475238504|-11.514475238504|-11.514475238504|-11.514475238504|-11.514475238504|-11.514475238504|-11.514475238504|-11.514475238504|-11.579972783925|-11.73762040889|-11.73762040889|-11.761245047116|-11.776383491649|-11.895226597655|-11.895226597655|-11.92908494322|-11.92908494322|-11.92908494322|-11.92908494322|-11.92908494322|-11.92908494322|-11.92908494322|-11.94898284639|-12.009980400017|-12.019111742713|-12.019111742713|-12.057346571527|-12.058603079506|-12.058603079506|-12.058603079506|-12.068351178177|-12.068351178177|-12.068351178177|-12.068351178177|-12.068351178177|-12.068351178177|-12.068351178177|-12.068351178177|-12.27316830424|-12.417412064906|-12.417412064906|-12.417412064906|-12.474902283743|-12.873772651212|-12.873772651212|-12.873772651212|-12.873772651212|-12.971380914153|-12.971380914153|-12.971380914153|-12.971380914153|-12.971380914153|-12.971380914153|-12.971380914153|-12.971380914153|-12.971380914153|-12.971380914153|-12.971380914153|-12.971380914153|-13.168200772008|-13.398001239257|-13.604014087553|-13.604014087553|-13.657237981023|-13.783041607739|12.74114556912|12.74114556912|12.74114556912|12.74114556912|12.74114556912|12.74114556912|12.74114556912|12.74114556912|12.74114556912||12.74114556912|12.74114556912|12.74114556912|12.74114556912|12.74114556912|12.739670207425|12.739670207425|12.739670207425|12.739670207425|12.739670207425|12.739670207425|12.739670207425|12.739670207425|12.619078241371|12.204531389897|12.177256644241|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275||-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-13.561652181275|-14.076835311925|-14.252039659327|||12.97911338956|12.97911338956|12.97911338956|12.97911338956|12.97911338956|12.97911338956|12.97911338956|12.97911338956|12.562903829756|12.456003979779|12.190004538536|11.92778327624|11.739203481321|11.274114905071|11.129571820047|11.088413557241|11.069028959389|11.069028959389|10.635032452605|10.599408063769
10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP|-0.38223451880322|-0.38223451880322|||-0.38223451880322|-0.38223451880322|-0.38223451880322|-0.38223451880322|-0.38223451880322|-0.38223451880322|-0.38223451880322|0.34041447503139|0.34041447503139|0.34041447503139||0.34041447503139|0.34041447503139|0.34041447503139|0.34041447503139|0.34041447503139|0.34041447503139|0.34041447503139|0.34041447503139|0.34041447503139|0.34041447503139|0.34041447503139|0.34041447503139|0.34041447503139|0.34041447503139|0.34041447503139|0.34041447503139|0.34041447503139|0.33486613724838|0.33486613724838|0.33486613724838|0.33486613724838||0.33486613724838|0.33486613724838|0.33486613724838|0.33486613724838||0.33486613724838|0.33486613724838|0.33486613724838|0.33486613724838|0.33486613724838|0.33486613724838|0.33486613724838|0.33486613724838|0.29124012859012|-0.37775318808788|-0.37775318808788|-0.37775318808788|-0.37775318808788|-0.41167019680069|-0.43792616879408|-0.43792616879408|-0.45380683746013|-0.4736742747721|-0.47852696620722|-0.47895423309107|-0.47895423309107|-0.47895423309107|-0.47895423309107|-0.47895423309107|-0.49856026289749|-0.51812252366861|-0.53846947809414|-0.55968829945675|-0.56604255521685|-0.572547284369|-0.58171920379481|-0.5917101633985|-0.5917101633985|-0.5917101633985|-0.60134460334857|-0.60538287631758|-0.60986984628316|-0.62235539111689|-0.63622820546446|-0.64553133834531|-0.65531259763164|-0.66312511086379|-0.67486123376328|-0.68757158824655|-0.68757158824655|-0.68757158824655|-0.68757158824655||-0.68841288828024|-0.69906990884818|-0.7225776453711|-0.75175296486499|0.61071769662674|0.61071769662674|0.61071769662674|0.61071769662674|0.61071769662674|0.61071769662674|0.60774187321989|0.53443538011807|-0.64111814851451|-0.64111814851451|-0.64111814851451|-0.64111814851451|-0.65235350921075|-0.65323181839855|-0.65323181839855|-0.65323181839855|-0.66914647256965|-0.68070164545829|-0.68070164545829|||-0.68070164545829|-0.68070164545829|-0.68070164545829|-0.68070164545829|-0.68070164545829||-0.70689071134786|-0.73071193050522|-0.78829103985515||0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803||0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803||0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803||0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803||0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.58647209209803|0.57941344493631|||0.57157050364551|0.55908231677938|0.55908231677938|0.55908231677938|0.55908231677938|0.55908231677938|0.55908231677938|0.55908231677938||0.55908231677938|0.55908231677938|-0.95021258166395|-0.95021258166395|-0.95021258166395|-0.95021258166395|-0.95021258166395|-0.95021258166395
10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP|15420.801787404|14607.55754156||||13697.533948891|13697.533948891|13697.533948891|13697.533948891|13697.533948891|13697.533948891|13697.533948891|13697.533948891|13540.593276546|13494.744785859|13494.744785859|13430.827539843|13117.586155382|13049.921179483|13049.921179483|13010.15771441|13010.15771441|13010.15771441|13010.15771441|13010.15771441|13010.15771441|13010.15771441|13010.15771441|13010.15771441|13010.15771441|13010.15771441|13010.15771441|13010.15771441|13010.15771441|13010.15771441|11949.467721842|||11949.467721842|11949.467721842|11949.467721842||11949.467721842|11949.467721842|11949.467721842|11949.467721842|11949.467721842|11949.467721842|11949.467721842|11949.467721842|11929.408579824|11783.23175536|-13644.986768016|-13644.986768016|-13644.986768016|-13644.986768016|-13644.986768016|-13644.986768016|-13644.986768016|-13644.986768016|-13644.986768016|-13644.986768016|-13644.986768016|-13644.986768016|-13644.986768016|-13955.540853351|-14046.099818951|-14046.099818951|-14653.950393767|-14653.950393767|-15015.778215297|12243.845811371|12243.845811371|12243.845811371|12243.845811371|12243.845811371|12243.845811371|12243.845811371|12243.845811371|12243.845811371|12243.845811371|12243.845811371|12243.845811371|11691.07299108|11691.07299108|11691.07299108|11691.07299108|11691.07299108|11691.07299108|11691.07299108|11691.07299108|11691.07299108|11691.07299108|11167.858878978|10742.620976642|10480.689974047||||9873.8905321702||9873.8905321702|9873.8905321702|9873.8905321702|9873.8905321702|9873.8905321702|9873.8905321702|9873.8905321702|9873.8905321702|9873.8905321702|9873.8905321702|9873.8905321702|9873.8905321702|9873.8905321702|9873.8905321702|9873.8905321702|9431.1872869275|9431.1872869275|9431.1872869275|9114.096985475|-9876.5635812719|-9876.5635812719|-9876.5635812719|-9876.5635812719|-9876.5635812719|-9876.5635812719|-9876.5635812719|-9876.5635812719|-9876.5635812719|-9876.5635812719|-9876.5635812719|-9876.5635812719|-10092.848423635|9354.5666035041|9354.5666035041||9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9354.5666035041|9184.5184483379|8908.5115798107|8908.5115798107|8908.5115798107|8908.5115798107|8908.5115798107|8908.5115798107|8908.5115798107|8908.5115798107||8908.5115798107|8908.5115798107||8908.5115798107|8908.5115798107|-10282.249415326|-10282.249415326|-10282.249415326|-10282.249415326|-10282.249415326|9204.6847684695|9204.6847684695|9204.6847684695|9204.6847684695|9204.6847684695|9109.6497427439|8827.9441586043|8827.160176227|8705.1779735855|8662.9755262062|8497.7505846735|8478.6117607484|||8413.5140751006||-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9255.9516630015|-9501.6129588906|-9679.5699543229|-9951.1888381365|-10102.432042374|-10183.25782486|-10297.508694289|-10353.89854921|-10507.665054678|-10736.294505197|-11025.327227997|-11186.474697774|-11433.919379968|-11433.919379968|-11491.021533298|-11643.912814776|-11649.839252093|-11649.839252093|-11649.839252093|-11739.265835659|-11981.962039621|-12129.402266245|-12613.706501538|-12613.706501538|-12823.678328584
10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP|-266.43628383773|-266.43628383773|236.69627998699|236.69627998699|236.69627998699|224.11899000178|224.11899000178|224.11899000178|224.11899000178|223.01292785892|223.01292785892|223.01292785892|223.01292785892|223.01292785892|223.01292785892|223.01292785892|223.01292785892|223.01292785892|-234.70913911558|-234.70913911558|-234.70913911558|-234.70913911558|-234.70913911558|-234.70913911558|-234.70913911558|-234.70913911558|-234.70913911558|-234.70913911558|-234.70913911558|-234.70913911558|-234.70913911558|-234.70913911558|-236.12980239451|-236.12980239451|-236.46089053221|-238.06765445148||-238.78258698688|-238.78258698688|-238.78258698688|-238.78258698688|-238.78258698688|-238.78258698688|-239.47357122675|-239.47357122675|-240.5039675211|-243.17107587116|-245.2234179737|-246.14027630541|-246.14027630541|-246.14027630541|-246.14027630541|-246.14027630541|-246.14027630541|-246.14027630541|-246.14027630541|-246.14027630541|-246.14027630541|-246.14027630541|-246.14027630541|-246.14027630541|-247.70528898594|-247.70528898594|-247.70528898594|-247.70528898594|-247.70528898594|-250.98365646333|-251.59458768986|-251.59458768986|-251.59458768986|-251.59458768986|-251.59458768986|-251.59458768986|-251.59458768986|227.17541784993|227.17541784993|227.17541784993|227.17541784993|227.17541784993|227.17541784993|227.17541784993|227.17541784993||227.17541784993|227.17541784993|227.17541784993|227.17541784993|227.17541784993|227.17541784993|227.17541784993|227.17541784993|227.17541784993|227.17541784993|227.17541784993|227.17541784993|220.65979611354|220.65979611354|220.65979611354|-236.99508527061|-236.99508527061|-236.99508527061|-236.99508527061|-236.99508527061|-236.99508527061|-236.99508527061|-236.99508527061|-236.99508527061|-236.99508527061|-236.99508527061|-236.99508527061|-236.99508527061|-236.99508527061|-236.99508527061|-236.99508527061|-236.99508527061|-236.99508527061|-239.69490721682|-239.69490721682|-239.69490721682|-242.31655357126|226.04657258066|226.04657258066|226.04657258066|226.04657258066|226.04657258066|226.04657258066|226.04657258066|226.04657258066|226.04657258066|224.20175138086|217.7807268738|217.7807268738|217.7807268738|217.7807268738|217.7807268738|217.7807268738|217.7807268738|217.7807268738|217.7807268738|217.7807268738|214.98364673415|214.98364673415|214.98364673415|214.98364673415|214.73228440215|214.73228440215|213.51835887854|213.51835887854|213.51835887854|213.51835887854|213.51835887854|213.51835887854|213.47265874536|213.47265874536|208.54183728597|205.10535917632|205.10535917632|202.02990758233||202.02990758233|202.02990758233|202.02990758233|202.02990758233|202.02990758233|202.02990758233|202.02990758233|202.02990758233|-219.86694089808|-219.86694089808|-219.86694089808|-219.86694089808|-219.86694089808|-219.86694089808|-219.86694089808|-219.86694089808|-222.11968040365|-222.11968040365|-224.51075193505|-225.62798314173|-225.62798314173|-225.62798314173|-236.78109322741|-238.88175828655|-238.88175828655|||-238.88175828655|-238.88175828655|-238.88175828655|-242.60195093905|-242.71537152969|-242.71537152969|-246.28930475142|-250.23255795269|-254.56950747999|-258.64945122966|-259.23272172355|-260.81414287779|-265.73793229232||-266.16758745022|-266.16758745022|-266.16758745022|-266.16758745022|-266.16758745022|-266.16758745022|-266.16758745022|-266.16758745022|-267.7639924984|-271.96815733262|-271.96815733262||-271.96815733262|-279.90628829872|-281.35693028711|-281.35693028711|-281.35693028711||-281.35693028711|-281.35693028711|-281.35693028711|-281.35693028711|-281.35693028711|-281.35693028711|-281.35693028711|-281.35693028711|-282.02503304225|-282.02503304225|-282.02503304225|-282.02503304225|-288.51947980172|-292.67442200191|-296.45769111323|||-299.9668790147|-300.8570633748|-300.8570633748|-300.8570633748|-300.8570633748|-300.8570633748|-310.58526620366|-311.24125986608|267.66838440187|267.66838440187|259.71487155763|259.23286612053|259.23286612053|257.91248903769|257.91248903769|256.24998781966|247.76387535517
10786|18763|/equities/qgep-part-on-nm|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10787|1050111|/equities/best|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7191851018492|2.7191851018492
10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP|3.4625267254354||||3.4625267254354|3.4625267254354|3.4625267254354|3.4625267254354|3.4625267254354|3.4625267254354|3.4625267254354|-3.8683620339262|-3.8683620339262|-3.9437356796119|-3.9735951253941|-4.0762167848007|-4.1022521961722|-4.1022521961722|-4.1022521961722|-4.1660521119947|-4.1660521119947|-4.2462988407664|-4.2462988407664|-4.3047764865616|-4.3292841197881|-4.3292841197881|-4.3292841197881|-4.3292841197881|-4.3292841197881|-4.3292841197881|-4.3819823664463|-4.4083116797799|-4.4083116797799|-4.429829233001|-4.429829233001|-4.4467026970395||-4.4467026970395|-4.5163362447431|-4.5591467197901|||-4.5591467197901|-4.5591467197901|-4.5591467197901|-4.5591467197901|-4.5591467197901|-4.6133698893321|-4.6133698893321|4.1695475534319|4.1695475534319|4.1695475534319|4.1695475534319|4.1695475534319|4.1695475534319|4.1695475534319|4.0629203898867|4.0629203898867|4.0629203898867|4.0629203898867|4.0629203898867|4.0629203898867|4.0629203898867|4.0629203898867|4.0629203898867|3.9685297328779|3.9685297328779|3.9685297328779|3.9685297328779|3.9494775223013|3.9283084789113|3.8992317693317|3.8480354433682|3.842261619637|3.8061255026129|3.8061255026129|3.8001393795308|3.7734883891539|3.761653673538|3.727948254886|3.6895790326616|3.6895790326616||3.6895790326616|3.6819939204927|3.6819939204927|3.6819939204927|3.6819939204927|3.5333263420259|3.4474401531881|3.4474401531881|3.3527111276726|3.1385681347427|3.0628951149745|3.0628951149745|3.0628951149745|3.0628951149745|2.9559945615975|-2.2590059361692|-5.4743916409398|-5.4743916409398|-5.4743916409398||-5.4743916409398|-5.5247583426269|-5.5247583426269|-5.5247583426269|-5.5247583426269|-5.5247583426269|-5.5247583426269|-5.5247583426269|-5.5247583426269|-5.5247583426269|-5.5247583426269|-5.5247583426269|-5.5741095516792|-5.5741095516792|-5.5741095516792|-5.5741095516792|-5.6896413193945|-5.6896413193945|-5.6912683498864|-5.7458536373249|-6.0870597082897|5.1441784710089|5.1441784710089|5.1441784710089|5.1441784710089|5.1441784710089|5.1441784710089|5.1441784710089|5.1441784710089|5.1441784710089|5.1441784710089|5.0449734227647|5.0449734227647|5.0387816940056|5.0387816940056|5.0387816940056|5.0387816940056|5.0387816940056|5.0387816940056|5.0387816940056|5.0387816940056|5.0387816940056|5.0387816940056|5.0387816940056|4.8707197681629|4.8707197681629|4.8707197681629|4.8707197681629|4.8507996152466|4.8425549214224|4.7889499603753|4.7609587191742|4.7609587191742|4.7609587191742|4.7609587191742|4.6796042672739|4.6796042672739|4.6796042672739|4.6796042672739|4.6796042672739|4.6796042672739|4.6726594167415|4.6726594167415|4.4529547379485|4.1588387142807||4.1375986614923|4.1211096169895|4.1211096169895|3.9873440930518|3.8331599179543|3.4979557266541|3.4519077578614|3.4519077578614|3.4519077578614|3.4519077578614|3.4519077578614|3.4519077578614|3.4519077578614|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824||-3.8527530170824||-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|||-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-3.8527530170824|-4.0530588999221||-4.3867321825501|-4.5158135070267|-4.5205966543268|-4.5205966543268|-4.5205966543268|-4.5205966543268|-4.5205966543268|-4.5205966543268|-4.5205966543268|-4.5205966543268|-4.5205966543268|-4.5205966543268|-4.5205966543268|-4.5205966543268|-4.5205966543268|-4.5205966543268|-4.5205966543268|-4.5205966543268|-4.5205966543268|-4.5205966543268|-4.5205966543268
10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP|14648.094154243|13190.610066966||||13190.610066966|13107.900074407|12806.55563823|12650.617375811|12455.685973123|-13408.733385623|-13408.733385623|-13408.733385623|-13408.733385623|-13408.733385623|-13415.535043979|-13415.535043979|-13441.705604421|-13504.212885699|-13504.212885699|-13504.212885699|-13504.212885699|-13504.212885699|-13504.212885699|-13504.212885699|-13504.212885699|-13504.212885699|-13504.212885699|-13504.212885699|-13504.212885699|-13504.212885699|-13756.347650776|-14069.275167529|-14158.306153832|-14158.306153832|-14158.306153832|||-14158.306153832|-14307.006837591|-14425.844597109||-14425.844597109|-14425.844597109|-14425.844597109|-14425.844597109|-14425.844597109|-14425.844597109|-14425.844597109|-14425.844597109|-14425.844597109|-14433.160663455|-14434.622959394|-14565.692177105|-14575.467553627|-14575.467553627|-14575.467553627|-14575.467553627|-14575.467553627|-14575.467553627|-14575.467553627|-14575.467553627|-14575.467553627|-14615.51950403|-14661.736784073|-14661.736784073|-14661.736784073|-14661.736784073|-14709.19424549|-14709.19424549|-14709.19424549|-14709.19424549|-14709.19424549|-14709.19424549|-14709.19424549|-14709.19424549|-14709.19424549|-14709.19424549|-15001.659562333|-15001.659562333|-15177.955069259|-15283.283410288|-15639.203789209|-15733.229838698|-15733.229838698|-15733.229838698|-15733.229838698|-15733.229838698|-15733.229838698|-15733.229838698|-15733.229838698|-15733.229838698|-15733.229838698|-15733.229838698|-15733.229838698|-15733.229838698||||-15733.229838698||-15733.229838698|-15733.229838698|-15733.229838698|-15733.229838698|-15733.229838698|-15733.229838698|-15818.033154109|-15896.14794901|-16069.053276678|-16323.948085197|-16474.38676133|-16623.01518264|-16623.01518264|-16623.01518264|-16623.01518264|-16705.0168696|-16901.679226105|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981||15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|15660.333083981|14660.897736495|14660.897736495|14660.897736495|14660.897736495|14660.897736495|14660.897736495|14349.886373884|14338.762637649|14158.069597387||-15293.13849344|-15293.13849344||-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|-15293.13849344|||-15456.264992711||-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-15490.336275826|-16219.818084251|-16615.353426945|14074.775820377|14074.775820377|14074.775820377|-14688.798600306|-14688.798600306|13439.132207891|13439.132207891|13439.132207891|13439.132207891|13439.132207891|13439.132207891|13439.132207891|13337.579812041|13337.579812041|13337.579812041|13337.579812041|13337.579812041|13337.579812041|13087.82553092|13087.82553092|13087.82553092|13038.1394788
10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP|22416.267448499|22416.267448499||||22416.267448499|22416.267448499|22416.267448499|22416.267448499|22416.267448499|22416.267448499|22416.267448499|22416.267448499|22416.267448499|22416.267448499|22416.267448499|22416.267448499|22416.267448499|22416.267448499|22416.267448499|22416.267448499|22416.267448499|22416.267448499|22416.267448499|22416.267448499|22416.267448499|21901.40827611|21896.491698902|21896.491698902|21754.435221002|21191.039134447|20342.821260496|-24411.017740441|-24411.017740441|-24411.017740441|-24411.017740441|||-24884.464156046|-25246.626840051|-25361.735762808||-25361.735762808|-25361.735762808|-25361.735762808|-25361.735762808|-25361.735762808|-25361.735762808|-25361.735762808|-25361.735762808|-25361.735762808|-25361.735762808|-25361.735762808|-25361.735762808|-25361.735762808|-25361.735762808|-25361.735762808|-25361.735762808|-25361.735762808|-25361.735762808|-25361.735762808|-25766.031805936|-25766.031805936|-26048.368673263|-26073.187414736|-26320.763794151|-27525.935135135|-27525.935135135|-27525.935135135|-27525.935135135|-27525.935135135|-27525.935135135|-27773.261261261|-28211.956956957|-28442.452174397|-29397.169082663|-31913.521202959|24016.711090006|24016.711090006|24016.711090006|24016.711090006|24016.711090006|24016.711090006|24016.711090006|24016.711090006|-30044.512133094|-30044.512133094|-30044.512133094|-30044.512133094|-30044.512133094|-30044.512133094|-30044.512133094|-30044.512133094|-30941.124592326|25011.231766521|25011.231766521||||25011.231766521||25011.231766521|25011.231766521|25011.231766521|25011.231766521|25011.231766521|25011.231766521|25011.231766521|25011.231766521|25011.231766521|25011.231766521|25011.231766521|25011.231766521|25011.231766521|24290.257518356|24090.441380687|24090.441380687|21912.505323302|21912.505323302|21912.505323302|18736.117025891|16865.661215213|16865.661215213|16865.661215213|15826.845794682|13287.606438535|11669.662649591|11669.662649591|11669.662649591|11669.662649591|11669.662649591|11669.662649591|11669.662649591|11669.662649591|11669.662649591||11669.662649591|11669.662649591|11669.662649591|11669.662649591|10356.291832879|9787.5464809764|8566.718312196|8118.57590244|7784.5287804889|7706.0138706648|7706.0138706648|7706.0138706648|7706.0138706648|7706.0138706648|6961.6820785165|6880.7578650183|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135||6808.8771228135|6808.8771228135||6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|6808.8771228135|||6808.8771228135||6808.8771228135|6808.8771228135|6808.8771228135|6645.7731506469|6645.7731506469|6645.7731506469|6645.7731506469|6645.7731506469|6645.7731506469|6645.7731506469|6645.7731506469|6645.7731506469|6645.7731506469|6135.3035007188|-7313.7761001086|-7313.7761001086|-7313.7761001086|-7313.7761001086|-7424.6684958401|-7424.6684958401|-7424.6684958401|-7424.6684958401|-7424.6684958401|-7584.076106489|-7962.3067849877|-8185.3408722086|-8565.934302454|-8705.9682746345|-8705.9682746345|-9109.9647495939|7256.1070752323|7256.1070752323|7256.1070752323|7256.1070752323|7256.1070752323|7256.1070752323|7256.1070752323|7256.1070752323|7256.1070752323|7256.1070752323
10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP|26.238860660189|26.238860660189|26.238860660189|||26.238860660189|26.238860660189|26.238860660189|26.110400576716|25.679684264609|25.679684264609|25.679684264609|25.679684264609|25.679684264609|25.211870625227|25.166877702687|25.166877702687|25.051531636951|24.877256751323|24.213063637707|24.012291926249|23.748103161768|-25.108845705653|-25.108845705653|-25.108845705653|-25.108845705653|-25.108845705653|-25.108845705653|-25.108845705653|-25.108845705653|-25.108845705653|-25.108845705653|-25.108845705653|-25.108845705653|-25.108845705653|-25.108845705653|||-25.108845705653|-25.108845705653|-25.108845705653|||-25.108845705653|23.996990290762|23.996990290762|23.996990290762|23.996990290762|23.996990290762|23.996990290762|23.996990290762|23.996990290762|23.996990290762|23.996990290762|23.996990290762|23.996990290762|23.996990290762|23.840544903147|23.412272042553|23.15879333083|23.15879333083|22.959214714547|22.740238007992|22.453132004759|22.453132004759|22.357326485534||22.357326485534|22.357326485534|22.357326485534|22.357326485534|22.357326485534|22.357326485534|22.357326485534|22.313908892524|22.313908892524|22.313908892524|22.313908892524|21.940453668051|21.899942816546|21.899942816546|21.573825559407|-22.820480393376|-22.820480393376|-22.820480393376|-22.820480393376|-22.820480393376|-22.820480393376|-22.820480393376|-22.820480393376|-22.820480393376|-22.852633936696|-22.852633936696|-22.852633936696|-22.935149280553|-22.992943755261|-23.114381780748|-23.40320215239|-23.555224736685|22.253507142065|22.253507142065|22.253507142065|22.253507142065|22.253507142065|22.246674860846|21.982972186286|21.893858001717|21.889841236547|21.883910879616|21.883910879616|21.883910879616|21.807679636747|21.668532353276|21.546090703975|21.546090703975|21.407051158391|21.407051158391|21.407051158391|21.321166754257|21.282675684837|21.282675684837|21.197067789271|21.197067789271|21.086186254504|20.999095533162|20.818996003236|20.745551165569|20.507620417906|20.507620417906|20.507620417906|20.507620417906|20.507620417906|20.507620417906|20.507620417906|20.507620417906|20.507620417906|20.507620417906|20.507620417906|20.507620417906|20.335134704723|20.231261261982|20.174546534588|20.174546534588|20.174546534588|20.174546534588|20.174546534588|20.174546534588|-21.457101872465|-21.457101872465|-21.482260137902|-21.482260137902|-21.482260137902|-21.482260137902|-21.482260137902|-21.621955560431|20.466789459802|20.466789459802|20.466789459802|20.466789459802|20.466789459802|20.466789459802|20.466789459802|20.466789459802|20.466789459802|20.466789459802|20.466789459802|20.466789459802|20.466789459802|20.466789459802|-21.768799225103|-21.768799225103|-21.768799225103|-21.768799225103|-21.768799225103|20.71044154627|20.71044154627||20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.71044154627|20.695490789224|20.658015452188|20.658015452188|20.658015452188|20.658015452188|20.415635027465|20.415635027465|20.345086104891|20.345086104891|20.345086104891|20.345086104891|20.345086104891|20.345086104891|20.345086104891|20.32245577615|20.32245577615|20.32245577615|20.32245577615||20.193284021942|20.071983005303|19.871092321362|19.715658401876|19.479064967267|-20.785391450133|-20.785391450133|||-20.785391450133|-20.785391450133|-20.785391450133|-20.785391450133|-20.785391450133|-20.932657904322|-20.997396887337|-21.158219166371|-21.323577372865|19.616357785927|19.616357785927|19.616357785927|19.616357785927|19.616357785927|19.616357785927|19.616357785927|19.616357785927|19.616357785927|19.616357785927|19.616357785927|19.616357785927|19.616357785927|19.616357785927|19.608174410646|19.236304697267|-20.874067760701|-20.874067760701|-20.884520293601|-21.071687858776|-21.107309142851|-21.107309142851
10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP|776.68875701315|776.68875701315|776.68875701315|776.68875701315|776.68875701315|776.68875701315|776.68875701315|776.68875701315|776.68875701315|776.68875701315|774.20223403736|774.20223403736|774.20223403736|774.20223403736|774.20223403736|774.20223403736|774.20223403736|767.94339374124|767.94339374124|767.94339374124|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519||765.66330060519|765.66330060519|765.66330060519|||765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519||765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|765.66330060519|754.99790198172|754.99790198172|745.15173084163|745.15173084163|717.05747871292|714.39719856992|698.49688729991|697.25541641964|697.25541641964|681.67268491071|671.52520545634|-779.035278224|-779.035278224|-779.035278224|-779.035278224|-779.035278224|-779.035278224|-779.035278224|-779.035278224|-792.09475358222||-795.66083731358|-797.90093034842|-809.22325594269|-830.35917326965|-836.78797029961|-844.48663366623|-848.48514851804|-853.5001833556|-853.5001833556|-871.22242595067|-871.7838490407|-871.7838490407|-871.7838490407|-888.14872115633|-888.967341495|-888.967341495|-888.967341495|-888.967341495|-888.967341495|-888.967341495|-888.967341495|-888.967341495|-888.967341495|-888.967341495|-888.967341495|-888.967341495|-888.967341495|-888.967341495|-888.967341495|-888.967341495|-888.967341495|-888.967341495|-888.967341495|-901.90815721667|-907.89795246296|-913.21994718107|-920.3839149513|-920.3839149513|-920.3839149513|-920.3839149513|-920.3839149513|-920.3839149513|-920.3839149513|-930.59323883478|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-934.75018749088|-954.83354165653|817.09486897612|817.09486897612|817.09486897612||817.09486897612|817.09486897612|817.09486897612|817.09486897612|817.09486897612|807.21652108458|804.46024840134|804.46024840134|804.46024840134|799.80505749689|799.80505749689|799.80505749689|799.80505749689|799.80505749689|794.33895277432|791.04328086036|776.38142317818|770.97935908686|766.0332112508|766.0332112508|766.0332112508|766.0332112508|766.0332112508|766.0332112508|766.0332112508|766.0332112508|766.0332112508|766.0332112508|766.0332112508|729.37023472311|-838.86682675385||-838.86682675385|-838.86682675385||-838.86682675385|-838.86682675385|-838.86682675385|-842.46314083761|||-847.31510568146|-847.31510568146|-847.31510568146|-847.31510568146|-852.9056729794|-856.11741442156|-865.35268269062|-870.55853632291|-872.34281813657|-878.41123132684|740.24058412883|740.24058412883|740.24058412883|740.24058412883|740.24058412883|740.24058412883|740.24058412883|740.24058412883|740.24058412883||740.24058412883|740.24058412883|740.24058412883|740.24058412883|740.24058412883|740.24058412883|740.24058412883|728.03556489686|728.03556489686|728.03556489686|728.03556489686
10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP|-446.16033837206|-450.80425237955|-458.42139153283|-468.08432880818|-482.76369345386|-489.60410926297|-495.0412276316|-501.21860409316|-503.30835817869|-503.30835817869|-503.30835817869||-503.30835817869|-503.30835817869|-503.30835817869|-505.79310234162|-505.79310234162|468.44455964499|468.44455964499|468.44455964499|468.44455964499|468.44455964499|468.44455964499|468.44455964499|459.14508230556|459.14508230556|459.14508230556|459.14508230556|459.14508230556|459.14508230556|459.14508230556|459.14508230556|459.14508230556|459.14508230556|459.14508230556|454.50340972862|452.70206084027|452.70206084027|448.19528287763|448.19528287763|448.19528287763||448.19528287763|448.19528287763|448.19528287763|448.19528287763|448.19528287763|448.19528287763|448.19528287763|448.19528287763|448.19528287763|448.19528287763|448.19528287763|446.7703172246|441.42201927408|436.07613211986|-463.92522130339|-463.92522130339|-463.92522130339|-463.92522130339|-463.92522130339|-463.92522130339|-463.92522130339|-463.92522130339|-463.92522130339|-463.92522130339|-463.92522130339|-463.92522130339|-463.92522130339|-463.92522130339|-463.92522130339|-463.92522130339|-463.92522130339|-470.35635212095|-470.78629679946|-470.78629679946|-470.78629679946|-474.78200186919|-482.21112186854|-482.74824452292|-482.74824452292|-482.74824452292|-487.05471383081|446.22588593617|446.22588593617|446.22588593617|446.22588593617|446.22588593617|446.22588593617|446.22588593617|446.22588593617|446.22588593617|446.22588593617|446.22588593617|446.22588593617|446.22588593617|446.22588593617|444.25003499946|444.25003499946|444.25003499946|444.25003499946|437.00857813381|437.00857813381|437.00857813381|423.02341167157|422.72649687646|422.72649687646|422.72649687646|422.72649687646|407.17722234592|405.65024216821|399.02915904974|396.24961628357|396.23816980782|396.23816980782|396.23816980782|396.23816980782|396.23816980782|396.23816980782|396.23816980782|388.54856758046|388.54856758046|388.54856758046|388.54856758046|388.54856758046|388.54856758046|388.54856758046|388.54856758046|388.54856758046|388.54856758046|388.54856758046|388.54856758046|388.54856758046|388.54856758046|388.54856758046|388.54856758046||388.54856758046|388.54856758046|388.54856758046|388.54856758046|384.60951953385|382.09226085878|382.09226085878|382.09226085878|367.84082891915|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|367.21865801846|366.23462544586|365.53292021383|365.17878992942|357.60254714652|352.00839792538|351.74789704571|351.74789704571|351.72210999871|347.40245727443|347.40245727443|347.40245727443|347.40245727443|347.40245727443|347.40245727443|347.40245727443|347.40245727443|347.40245727443|347.40245727443|343.54161309029|341.03311487445|||341.03311487445|341.03311487445|341.03311487445|341.03311487445|341.03311487445|341.03311487445||341.03311487445|341.03311487445|341.03311487445|341.03311487445|341.03311487445|341.03311487445|341.03311487445|336.07569404452|333.78410652842|329.58176685667|321.64419170326|-376.8528512561|-376.8528512561|-386.61593729519|-392.91316799571|-392.91316799571|-392.91316799571|-392.91316799571||-392.91316799571|-398.35186390799|-404.41873258929|-410.22913545348|-411.70959847479|373.3448673361|373.3448673361|373.3448673361|373.3448673361|373.3448673361|373.3448673361|373.3448673361|373.3448673361|373.3448673361|373.3448673361|373.3448673361|373.3448673361|373.3448673361|373.3448673361|373.3448673361|||||373.3448673361|373.3448673361|373.3448673361|373.3448673361|373.3448673361|371.43929249638|370.4308924873|368.92042999348|352.7827114538|348.85245730652|344.32607594876|335.32451906633|322.7663175592|322.7663175592|322.7663175592|-362.44580139235
10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP|-436.91572578982|-443.52524321428|-444.2488030907|-444.2488030907|-444.2488030907|-444.2488030907|-452.92422077352|421.47164312251|421.47164312251|421.47164312251|421.47164312251|421.47164312251|421.47164312251|421.47164312251|412.47464139909|412.47464139909|412.47464139909|412.47464139909|406.27348155942|-429.12237323864|-429.12237323864|-429.12237323864|-435.06318923217|-437.87066717174|-437.87066717174|-437.87066717174|-437.87066717174|-437.87066717174|-437.87066717174|-437.87066717174|-437.87066717174|-437.87066717174|-438.70816008155|-438.70816008155|-438.70816008155|-439.97794221843|||-440.38305986621|-440.38305986621|-446.51673908474||-449.85359382896|-451.63288582992|-456.2948745007|-456.51947747271|-456.51947747271|-456.78030228152|-456.78030228152|-456.78030228152|-456.78030228152|-456.78030228152|-456.78030228152|-459.42700009361||-467.18388838255|-469.29543913165|-474.58826020867|-475.80969971278|-475.80969971278|-475.80969971278|-475.80969971278|-475.80969971278|-475.80969971278|-475.80969971278|-483.26801521092|438.69311112641|438.69311112641|438.69311112641|438.69311112641|438.69311112641|438.69311112641|438.69311112641|438.69311112641|438.69311112641|438.69311112641|434.78779151408|434.78779151408|429.77977506285|428.8736239712||-464.58148721816|-464.58148721816|-464.58148721816|-464.58148721816|-464.58148721816|-464.58148721816|-475.09775706532|-486.60472627484|-489.18302014378|-489.18302014378|-489.18302014378|-489.18302014378|-489.18302014378|-489.18302014378|-489.18302014378|-489.18302014378|-489.18302014378|-489.18302014378|449.10712779537|449.10712779537|449.10712779537|449.10712779537|449.10712779537|449.10712779537|449.10712779537|449.10712779537|449.10712779537|447.99152001647|447.99152001647|||440.77569190045|440.77569190045|440.77569190045|440.77569190045|440.77569190045|440.77569190045|440.77569190045|440.77569190045|439.30909295634|433.99453551537|433.99453551537|433.99453551537|433.99453551537|433.99453551537|428.41448600828|423.43776033256|423.34764321174|423.34764321174|423.34764321174|423.34764321174|423.34764321174|423.34764321174|423.34764321174||414.69721750377|414.69721750377|408.668579887|408.57119668705|401.89076819666|394.94529019735|391.59366587955|387.78001756234|387.78001756234|386.92057005082|-413.13551764573|-413.13551764573|-413.13551764573|-413.13551764573|-413.13551764573|-413.13551764573|-413.13551764573|-413.13551764573|-413.13551764573|-413.13551764573|-419.67890903779||-425.18711823697|-431.67401938168|-434.23779185313|-440.02358774491|-440.02358774491|-440.02358774491|-440.02358774491|-440.02358774491|-440.02358774491|-440.02358774491|-440.02358774491|-440.02358774491|-440.02358774491|-440.02358774491|-440.02358774491|-440.02358774491|-440.02358774491||-451.54120629968|-456.57801642619|-463.2561320751|-464.44607313991|-464.44607313991|-464.44607313991|-464.44607313991|-464.44607313991|-464.44607313991|-464.44607313991|-464.44607313991|-464.44607313991|-464.44607313991|-464.44607313991|-482.39396581518|-489.82864029221|452.57612803006|452.57612803006|452.57612803006|452.57612803006|452.57612803006||452.57612803006|452.57612803006|452.57612803006|452.57612803006|452.57612803006|438.48236129045|434.3864954551|429.68222666669|419.17135970779|414.07928856421|408.69920951578|407.60260678188|407.60260678188||401.96678226144|390.20143199134|388.89756562003|388.89756562003|388.37062514368|378.55069290867|370.62521549585|362.43302277859||352.21780023902|344.56478129856|332.62531038382|-371.82616081611|-371.82616081611|-371.82616081611|-371.82616081611|-371.82616081611|-371.82616081611|349.27497524821|349.27497524821|349.27497524821|349.27497524821|349.27497524821|349.27497524821|343.77720095939|339.35388055635|339.35388055635|336.24987006254|336.24987006254|336.24987006254|335.93929518668|332.37921904422|328.25468782692|319.43075936932|313.10084611727|304.79983098588|302.24979864317|301.43701347993|297.48834085118|295.72369903603
10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP|2.4738590253639||||2.4738590253639|2.4738590253639|2.4738590253639|2.4738590253639|2.4738590253639|2.4738590253639|2.4738590253639|2.4738590253639|2.4738590253639|2.4738590253639|2.4738590253639|2.4738590253639|2.4738590253639|2.4409544217639|2.4301995061701|2.4301995061701|2.4301995061701|2.4301995061701|2.4301995061701|2.4301995061701|2.4301995061701|2.4301995061701|2.3624439927014|2.2993822994136|2.258202493445|2.228901139908|-2.7250996020052|-2.7250996020052|-2.7406661672298|-2.8524067051878|-2.8843408434116|-2.9059889268759||-2.9059889268759|-2.9059889268759|-3.0067764873715|||-3.0067764873715|-3.0458626874521|-3.0876251335757|-3.0956945547149|-3.1913272814271|2.6858717495793|2.6858717495793|2.6858717495793|2.6858717495793|2.6858717495793|2.5020796915551|2.408977444598|2.2905304913487|2.2883671924765|2.267074656188|2.224527411659|-2.5089740474627|-2.5089740474627|-2.5089740474627|-2.5089740474627|-2.5089740474627|-2.5089740474627|-2.5089740474627|-2.5089740474627|-2.5374816112129|-2.5374816112129|-2.5374816112129|-2.5680317149356|-2.5680317149356|-2.5680317149356|-2.5680317149356|-2.5789240847908|-2.6240407624927|-2.6240407624927|-2.6240407624927|-2.6240407624927|-2.6240407624927|-2.6240407624927|-2.6240407624927|-2.6240407624927||-2.8830780747706|-2.8830780747706|-2.8830780747706|-2.8830780747706|-2.8830780747706|-2.8830780747706|-2.8830780747706|-2.9067534344257|-2.9157726961545|-2.9157726961545|-2.9157726961545|-2.9157726961545|-2.9580806844954|-3.0306450916136|-3.0368279563945||2.6964004521181|2.6964004521181|2.6964004521181||2.6964004521181|2.6964004521181|2.6964004521181|2.6964004521181|2.6964004521181|2.6964004521181|2.6964004521181|2.6964004521181|2.6964004521181|2.6964004521181|2.6964004521181|2.6964004521181|2.6964004521181|2.6964004521181|2.6964004521181|2.6964004521181|2.6964004521181|2.6964004521181|2.6964004521181|2.6964004521181|2.6964004521181|2.6964004521181|2.6964004521181|2.6964004521181|2.6964004521181|2.6111103316341|2.6111103316341|2.6111103316341|2.6111103316341|2.4383459483884|2.4383459483884|2.3717659903499|2.3717659903499|2.3717659903499|2.3717659903499|2.3717659903499|2.3717659903499|2.3717659903499|2.3717659903499|2.3717659903499|2.3717659903499|2.3717659903499|2.3717659903499|2.3717659903499|2.3717659903499|2.3717659903499|2.3717659903499|2.3427357336293|2.3427357336293|2.3298589310541|2.3298589310541|2.3239615549146|2.3239615549146|2.236068313817|2.2067426371352|2.1563807911096|2.1217294452855|2.1217294452855|2.1217294452855|2.1163659623672|2.0465176427154|-2.4778611940552|-2.4778611940552|-2.4778611940552|-2.4778611940552||-2.4778611940552|-2.4778611940552|-2.4778611940552|-2.4778611940552|-2.4778611940552|-2.4778611940552|-2.4778611940552|-2.5181790239732|2.0757214521129|2.0757214521129|2.0757214521129|2.0580240195282|1.9722488263456|1.8469430582621|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025|1.8197673284025||1.8197673284025||1.8197673284025|1.7369636123943|1.6410706910345|1.6334118481977|1.5956899980767|1.5956899980767|1.5956899980767|||1.5956899980767|1.5956899980767|1.5956899980767|1.5956899980767|1.5956899980767|1.5956899980767|1.5956899980767|1.5956899980767|1.5956899980767||1.5956899980767|1.5956899980767|1.5956899980767|1.5956899980767|1.4735443437611|1.4228270743197|1.4053115430609|1.4053115430609|1.4053115430609|1.2995203980124|1.2995203980124|1.2678004711111|1.2264449429997|1.1743832376807|1.0605589157628|1.0605589157628|1.0605589157628|1.0605589157628|1.0605589157628|1.0605589157628|1.0605589157628
10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP|14.036445625658||||14.036445625658|14.036445625658|14.036445625658|14.036445625658|13.5838285111|12.837588378965|11.473280142872|11.473280142872|11.473280142872|11.473280142872|11.473280142872|11.473280142872|11.473280142872|11.473280142872|11.473280142872|11.473280142872|11.473280142872|11.473280142872|11.473280142872|11.473280142872|11.473280142872|11.473280142872|11.473280142872|-13.778661341045|-13.778661341045|-13.778661341045|-13.778661341045|-13.778661341045|-13.778661341045|-13.778661341045|-13.778661341045|-13.778661341045||-13.778661341045|-14.381845998072|-15.004828452295|||-15.187587419292|-15.311465682243|-15.311465682243|-15.627739788928|-15.892488720062|-16.022765479753|-16.487517553645|-16.986130138324|14.059448767903|14.059448767903|14.059448767903|14.059448767903|-15.422098894556|-15.422098894556|-15.422098894556|-15.422098894556|12.214319676008|12.214319676008|12.214319676008|12.214319676008|12.032335606837|12.032335606837|12.032335606837|12.032335606837|12.032335606837|11.338706219223|11.321896566314|11.223773547193|10.333081532607|9.4423121888218|9.3775692470402|8.7226206843107|-11.035954653577|-11.035954653577|-11.035954653577|-11.035954653577|-11.303987605133|-11.303987605133|-11.303987605133|-11.303987605133||-11.35983922163|-11.35983922163|-11.35983922163|-11.364265729755|-11.690295274357|-11.827093192212|-11.827093192212|-12.113991918687|-12.145669154332|-12.145669154332|-12.449776795673|-12.449776795673|-12.70238466581|-12.70238466581|-12.70238466581|-12.70238466581|-12.70238466581|-12.70238466581|-12.70238466581||-12.70238466581|-12.940427677723|-13.887141908641|-13.996860163188|-13.996860163188|-13.996860163188|-13.996860163188|-13.996860163188|-14.31211136297|-14.31211136297|-15.039012521678|-15.300569262961|-15.652299102655|-16.405888116482|-16.847431342502|-16.847431342502|-16.847431342502|-16.847431342502|-16.965030512138|-16.965030512138|-16.965030512138|-16.965030512138|-16.965030512138|-16.965030512138|-18.118367178488|-18.323823567844|-18.323823567844|-18.323823567844|-18.323823567844|-18.902581714498|14.598603232276|14.598603232276|13.403447768833|12.559386515778|12.067651722345|11.186834782929|10.688149525689|9.5369134797568|9.5369134797568|9.2604594113556|9.0577667716658|9.0577667716658|9.0577667716658|9.0577667716658|9.0577667716658|9.0577667716658|9.0577667716658|9.0577667716658|9.0577667716658|9.0577667716658|9.0577667716658|8.7486290935582|8.0906994612025|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413||7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.9908308961413|7.4053672660745|7.3420750685706|6.7506393401904|6.4755402174812|6.4755402174812|6.4755402174812|6.4755402174812|6.4755402174812|6.2972669432805|5.7936298924736|5.7062552326312|5.3236171794589|5.2790189664293|-7.2300064269681|-7.2300064269681|-7.2300064269681|-7.2300064269681|-7.2300064269681|-7.2300064269681|-7.2300064269681|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695||-7.4402961832695||-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|||-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.4402961832695|-7.7375511971241|-8.3328349156651||-9.6398165803786|6.9219786194238|6.9219786194238|6.9219786194238|6.9219786194238|6.9219786194238|6.9219786194238|6.9219786194238|6.9219786194238|6.9219786194238|6.9219786194238|6.5527539283339|6.2808380425311|5.9070422186164|5.8279313255278|5.8279313255278|5.8279313255278|5.5650965940904|5.5650965940904|5.5650965940904|5.5650965940904
10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP|-0.40267669757508||||-0.40267669757508|-0.4065852336343|0.39063963766322|0.39063963766322|0.39063963766322|0.39063963766322|0.39063963766322|0.39063963766322|0.39063963766322|0.39063963766322|0.39063963766322|0.39063963766322|0.39063963766322|0.39063963766322|0.39063963766322|0.3879329316641|0.38596658007906|0.38596658007906|-0.39862150742922|-0.39862150742922|-0.40013500931433|-0.40390669853739|-0.40390669853739|-0.40390669853739|-0.40390669853739|-0.40390669853739|-0.40390669853739|-0.40390669853739|-0.40390669853739|-0.40390669853739|-0.40600744719033|-0.40723049568605||-0.41075856445356|-0.41075856445356|-0.41075856445356|||-0.41306506989315|-0.41451674366345|-0.416255239282|-0.416255239282|-0.41806137631773|-0.42006819524631|0.40070779869959|0.40070779869959|0.40070779869959|0.40070779869959|0.40070779869959|0.40070779869959|0.40070779869959|0.40070779869959|0.40070779869959|0.39872638530621|0.39872638530621|0.39872638530621|0.39872638530621|0.39872638530621|0.39872638530621|0.39872638530621|0.39872638530621|0.39872638530621|0.39872638530621|0.39866572911726|0.39866572911726|0.39866572911726|0.39866572911726|0.39866572911726|0.39866572911726|0.39866572911726|0.39866572911726|0.39866572911726|0.39866572911726|0.39866572911726|0.39866572911726|0.39866572911726|0.39450540589686|0.39450540589686||0.39450540589686|0.39450540589686|0.38889489292432|0.38790373969384|0.38790373969384|0.38790373969384|0.38790373969384|0.38790373969384|0.38790373969384|0.38790373969384|0.38790373969384|0.38790373969384|0.38790373969384|0.38457987833017|0.38457987833017|0.38457987833017|0.38324130781985|0.38324130781985|0.38324130781985||0.38324130781985|0.37967848302443|0.37967848302443|0.37967848302443|0.37967848302443|0.37967848302443|0.37967848302443|0.37967848302443|0.37967848302443|0.37967848302443|0.37967848302443|0.37575387095433|0.37316076861085|0.37316076861085|0.37316076861085|0.37316076861085|0.37316076861085|0.37316076861085|0.37316076861085|0.37316076861085|0.37212307371763|0.36847006687486|0.36385564184811|0.3626173732085|0.36096374827435|-0.37078035489802|-0.37078035489802|-0.37078035489802|-0.37078035489802|-0.37078035489802|-0.37078035489802|-0.37078035489802|-0.37078035489802|-0.37078035489802|-0.37078035489802|-0.37078035489802|-0.37078035489802|-0.37078035489802|-0.37078035489802|-0.37078035489802|-0.37114484129222|-0.37154982617466|0.3515462054844|0.3515462054844|0.3515462054844|0.3515462054844|0.3515462054844|0.3515462054844|0.35088467090608|0.34898102331556|0.34898102331556|0.34898102331556|0.34109003067455|0.34106678435044|0.34106678435044|0.34106678435044|0.34106678435044|0.34106678435044|-0.36271432481229|-0.36271432481229|-0.36271432481229|-0.36271432481229|-0.36271432481229|-0.36271432481229|-0.36271432481229||-0.36271432481229|-0.36271432481229|-0.36271432481229|-0.36271432481229|-0.36271432481229|-0.36271432481229|-0.36271432481229|-0.36271432481229|-0.36271432481229|-0.36271432481229|-0.36605435656941|0.34192097744919|0.34192097744919|0.34192097744919|0.34192097744919|0.34192097744919|0.34192097744919|0.34192097744919|0.34192097744919|0.34192097744919|0.34192097744919|0.34192097744919|0.34192097744919|0.33630107300787|0.33243913583419|0.33243913583419|0.33243913583419|0.33243913583419|0.32937681931546|-0.35310919208048|-0.35310919208048|-0.35310919208048|-0.35310919208048|-0.35310919208048|-0.35310919208048|-0.35373243604235|-0.3544249293333|-0.35644131834796|-0.35644131834796|-0.35644131834796||-0.35644131834796||-0.35644131834796|-0.35644131834796|-0.35644131834796|-0.35644131834796|-0.35644131834796|-0.35644131834796|-0.35644131834796|||-0.35743479856176|-0.3610386630818|-0.36393184694148|-0.36615404760774|-0.36615404760774|-0.36615404760774|-0.36615404760774|-0.36615404760774|-0.37322671519314||-0.37858523711667|-0.38250111882584|-0.38250111882584|-0.38250111882584|-0.38250111882584|-0.3836123457076|-0.38484704224289|-0.39121893741489|-0.39444641887897|-0.39444641887897|-0.39444641887897|-0.3954549752534|-0.3954549752534|-0.3954549752534|-0.3954549752534|-0.3954549752534|-0.3954549752534|-0.3954549752534|-0.3954549752534|-0.3954549752534|-0.3954549752534
10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP|-14.924605917849|-15.188451104603|-15.347167603663|-15.586853045547|14.326057448276|14.326057448276|14.326057448276|14.326057448276|14.326057448276|14.326057448276|14.326057448276|14.326057448276|14.326057448276|14.326057448276|14.243727113495|14.243727113495|14.243727113495|14.055252447934|13.98361411714|13.879570755952|13.696013263173|13.696013263173|13.696013263173|13.696013263173|13.696013263173|13.696013263173|13.696013263173|13.696013263173|13.696013263173|13.696013263173|13.696013263173|13.696013263173|13.696013263173||13.63001479408|13.482239132687||13.481257124688|13.481257124688|13.481257124688||||13.481257124688|13.423377494593|13.423377494593|13.423377494593|13.423377494593|13.423377494593|13.423377494593|13.423377494593|13.423377494593|13.423377494593|13.423377494593|13.423377494593|13.423377494593|13.423377494593|13.423377494593|13.423377494593|13.423377494593|13.423377494593|13.333181899001|13.333181899001|13.156504750372|-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738||-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738|-14.001891641738|-14.039879671867|-14.045422200953|-14.155767894647|-14.155767894647|-14.155767894647|-14.155767894647|-14.297519923207|-14.457243973411|-14.458943627985|-14.458943627985|-14.582159385319|-14.64017720712|-14.683530018206|-14.700588832824|-14.719543071288|-14.774562668742|-14.774562668742|-14.774562668742|-14.774562668742|-14.774562668742|-14.774562668742|-14.774562668742|-14.774562668742|-14.80840240578|-14.973781014594|-14.974200991693|-15.076889863614|13.900585140215|13.900585140215|13.900585140215|13.900585140215|13.817317023792|13.790352043088|13.501502496861|13.480558376469|13.431707093361|13.431707093361|13.431707093361||13.431707093361|13.431707093361|13.431707093361|12.867452459471|12.598281150545|12.543645335|12.158495268073|12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|12.055103075537|11.929003093014|11.895559096082|11.819510168217|11.679455274103|11.59272839599|11.52080882449|11.430898967264|11.349887811341|11.308132644541|11.308132644541|11.306814030416|11.136858559986|-12.164178876709|-12.164178876709|-12.180344345922|-12.180344345922|-12.604826983208|-12.863141440014|-13.029046057176|-13.186479651926|-13.186479651926|-13.186479651926|-13.186479651926||-13.186479651926|-13.186479651926|-13.186479651926|-13.186479651926|-13.186479651926|-13.186479651926|-13.186479651926|-13.186479651926|-13.186479651926|-13.186479651926|-13.186479651926|12.260577691929|12.260577691929|12.260577691929|12.260577691929|12.193975622274|12.059972797078|12.02552555473|11.901695499501|11.770772785701|11.709747467612|11.649719090566|11.517465586249|11.322739701341|11.250821701763|11.020913035868||11.016225358208|11.016225358208|11.016225358208|11.016225358208|11.016225358208|10.773583752535|10.447315223374|||10.395905873685|10.37198237714|10.37198237714|10.367479349317|10.367479349317|10.367479349317|-11.462414369087|-11.462414369087|-11.462414369087|-12.07268292054|-12.518536637718|11.544512265346|11.544512265346|11.544512265346|11.544512265346|11.544512265346|11.503902745933||11.333781110678|11.230964798292|11.230964798292|11.138849676274|10.950740288097|10.950740288097|10.64707831447|10.64707831447|10.64707831447|10.64707831447|10.64707831447|10.64707831447|10.64707831447
10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP|-464.75514796634|-485.61683107371||||-498.07425674857|-527.74917416507|-534.94959773466|-534.94959773466|469.35842081632|469.35842081632|469.35842081632|469.35842081632|469.35842081632|469.35842081632|469.35842081632|458.34268979591|-535.76881099441|-535.76881099441|-535.76881099441|-535.76881099441|-535.76881099441|-548.84130451908|-548.84130451908|-548.84130451908|-559.49033835453|-566.10037594948|-572.22263994387|-581.88222214522|-581.88222214522|-581.88222214522|-593.70246905025|-596.09290222291|-596.09290222291|-596.09290222291|-596.09290222291|||-596.09290222291|-596.09290222291|-619.76989135879||544.24472535648|544.24472535648|544.24472535648|544.24472535648|544.24472535648|544.24472535648|544.24472535648|544.24472535648|544.24472535648|544.24472535648|544.24472535648|523.7163615072|520.12929056355|515.53736623718|515.53736623718|515.53736623718|515.53736623718|515.53736623718|515.53736623718|515.53736623718|515.53736623718|515.53736623718|515.53736623718|515.53736623718|515.53736623718|515.53736623718|515.53736623718|515.53736623718|515.53736623718|515.53736623718|-609.77810654339|-609.77810654339|-609.77810654339|-609.77810654339|-609.77810654339|-609.77810654339|-609.77810654339|-609.77810654339|-616.74161551151|-616.74161551151|-616.74161551151|-616.74161551151|-616.74161551151|-625.99068390168|-626.28557462507|-626.28557462507|-626.28557462507|-627.98397180564|-630.09330200626|-644.19543457563|-644.19543457563|-645.05048286182|-651.50053651313|601.22330262667||||601.22330262667||601.22330262667|601.22330262667|601.22330262667|601.22330262667|601.22330262667|601.22330262667|601.22330262667|601.22330262667|601.22330262667|601.22330262667|601.22330262667|601.22330262667|601.22330262667|601.22330262667|601.22330262667|601.22330262667|-655.53939265757|-655.53939265757|-655.53939265757|-655.53939265757|-655.53939265757|-655.53939265757|-658.43265850841|-660.39924692457|-660.39924692457|-660.39924692457|-660.39924692457|-660.39924692457|-660.39924692457|-660.39924692457|-660.39924692457|-660.39924692457|-660.39924692457|-660.39924692457||-660.39924692457|-660.39924692457|-660.39924692457|-660.39924692457|-660.39924692457|-660.39924692457|-660.39924692457|-660.39924692457|-661.4558604007|-661.4558604007|-668.56206711189|-678.18007456876|-679.97786063196|-691.97540070218|-699.13933411353|-700.59926012614|-703.61028902905|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135||-706.46232554135|-706.46232554135||-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-706.46232554135|-716.45813949039|-729.50904387821|-732.82341697639|-732.82341697639|-732.82341697639|-732.82341697639|-751.01656416838|-751.01656416838|-759.1850712982|||-763.28930848265||-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-763.28930848265|-785.7275413366|-785.7275413366|683.77798400526|683.77798400526|683.77798400526|683.77798400526|683.77798400526|683.77798400526|683.77798400526|683.77798400526|683.77798400526|683.77798400526|683.77798400526|683.77798400526|680.7533155614|666.00368395711|665.54474684558|665.54474684558|665.54474684558|665.54474684558|665.54474684558|665.54474684558|665.54474684558|665.54474684558
10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP|-33.21236742726|-34.129296713306|30.708767678471|30.708767678471|30.591964909469|29.969960527326|29.885762057325|29.885762057325|29.885762057325|29.885762057325|29.885762057325|29.885762057325|29.885762057325|29.497607694418|29.497607694418|29.497607694418|29.497607694418|28.899564622013|28.647485771993|28.647485771993|-30.904143456815|-30.904143456815|-30.904143456815|-30.904143456815|-30.904143456815|-30.904143456815|-30.904143456815|-30.904143456815|-30.904143456815|-31.109263768573|-31.109263768573|-31.109263768573|-31.189173316444|-31.189173316444|-31.189173316444|-31.189173316444||-31.189173316444|-31.189173316444|-31.786858770014|-32.213176220392|-32.650216642396|-32.650216642396|-32.91357418274|-33.486193934802|-33.56021519913|-33.783572952104|-34.141941885095|-34.141941885095|-35.32326831193|31.597501890167|31.597501890167|31.597501890167|31.597501890167|31.597501890167|31.597501890167|31.597501890167|31.597501890167|31.597501890167|31.597501890167|31.597501890167|31.597501890167|31.597501890167|31.597501890167|29.886110986057|-32.839035293763|-32.839035293763|-32.839035293763|-32.839035293763|-32.839035293763|-32.839035293763|-33.368928879836|-34.12547574478|-34.853862078517|-35.573259464626|-35.573259464626|-35.573259464626|-35.573259464626|-35.573259464626|-35.573259464626|-35.573259464626|-35.573259464626||-35.573259464626|-35.573259464626|-35.573259464626|-35.573259464626|-35.64855345665|-35.64855345665|-35.64855345665|-35.64855345665|-35.907343424051|-35.907343424051|-35.907343424051|-36.458159275286|-37.329066403963|-37.766738821244|-38.080821488936|-38.620911358285|-39.191011162255|-40.203348287447|-40.264192847863|-40.264192847863|-40.264192847863|-41.224657990817|-41.373020613437|-41.373020613437|-41.373020613437|-41.373020613437|-41.373020613437|-41.373020613437|-41.373020613437|-41.373020613437|-41.373020613437|-41.373020613437|-41.373020613437|-41.929409477747|-41.929409477747|-42.025565456506|-42.025565456506|-43.780628547796|38.676152936406|38.676152936406|38.676152936406|38.676152936406|38.676152936406|37.809059716802|36.967482957258|36.967482957258|36.398312684578|36.191512732058|36.191512732058|36.191512732058|36.191512732058|36.191512732058|35.987592989017|35.987592989017|35.987592989017|35.987592989017|35.987592989017|35.987592989017|35.987592989017|35.722882065298|35.64875685851|35.633063286324|34.800068715965|34.77154738318|34.77154738318|34.77154738318|34.77154738318|34.77154738318|34.77154738318|34.55141680784|34.55141680784|33.599352339318|32.87223610162|32.87223610162|32.87223610162||32.87223610162|32.87223610162|32.50248489644|32.090492292802|32.090492292802|32.090492292802|32.090492292802|32.090492292802|-35.908259389336|-35.908259389336|-35.908259389336|-35.908259389336|-35.908259389336|-35.908259389336|-35.908259389336|-35.908259389336|-36.900288049308|-37.04679303235|-37.04679303235|-37.04679303235|-37.04679303235|-37.04679303235|-38.542514257515|-38.542514257515|-38.542514257515|||-38.542514257515|-38.542514257515|-38.542514257515|-38.542514257515|-40.22501397672|-41.905572526353|-42.318412587264|-43.004901247134|-44.247669145917|-44.672967192702|-45.136627670982|-45.444031076142|-45.697705672328||-45.697705672328|-45.697705672328|-45.697705672328|-45.697705672328|-45.697705672328|-45.697705672328|-45.697705672328|-45.863006828167|-45.920859505416|-45.920859505416|-45.920859505416||-46.284291772579|-47.783655516014|-49.277394576984|-49.655427103814|-49.655427103814||-50.896029081142|-51.015586630278|-51.121093592739|-51.121093592739|-51.12788267676|-52.77764628269|-53.261831101861|-53.268701351446|-53.720757549256|-53.720757549256|-53.720757549256|-53.720757549256|-54.68195244256|-55.243621837818|-55.243621837818|||-55.243621837818|-55.243621837818|-55.243621837818|-55.243621837818|-55.243621837818|-57.334025713827|-59.788361175221|-61.750956861357|55.942535169808|55.942535169808|55.942535169808|55.942535169808|55.942535169808|55.942535169808|55.942535169808|55.62503873848|-60.98077651046
10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP||||||||-10.846467565573|-10.846467565573|-10.846467565573|-10.846467565573|-11.003355325344|-11.003355325344|-11.040302506367|-11.040302506367|-11.040302506367|-11.22255801192|-11.305619811913|-11.38795599708|-11.38795599708|-11.38795599708|-11.481062568659|-11.573402684523|10.778548270435|10.778548270435|10.778548270435|10.778548270435|10.778548270435|10.778548270435|10.778548270435|10.778548270435|10.778548270435|10.778548270435|10.778548270435|10.778548270435|10.778548270435||10.778548270435|10.778548270435|10.778548270435|10.778548270435||10.778548270435|10.778548270435|10.778548270435|10.778548270435|10.778548270435|10.778548270435|10.648387306234|10.25098611834|-10.867028523506|-10.867028523506|-10.867028523506|-10.869479675133|-10.869479675133|-10.927199861561|-11.013555232192|-11.090060860476|-11.147290078094|-11.288656172145|-11.335401175367|-11.335401175367|-11.335401175367|-11.335401175367|-11.335401175367|-11.522668120979|10.301828392719|10.301828392719|10.301828392719|10.301828392719|10.301828392719|9.5103647006606|-10.749055407536|-10.749055407536|-10.897284373191|-10.924820497566|-10.924820497566|-10.924820497566|-10.945911702109|-11.226012504314|-11.492791480725|-11.591990862627|-11.596902600947|-11.596902600947|-11.691943653822||-11.691943653822|-11.691943653822|-11.691943653822|-11.735493086444|-11.880856117921|-11.880856117921|-11.937062459209|-12.152291833271|-12.296990671544||-12.455778659853|-12.455778659853|-12.455778659853||-12.455778659853|-12.455778659853|-12.455778659853|-12.455778659853||-12.455778659853|-12.455778659853|-12.455778659853|-12.455778659853|-12.689754342009|-12.721949523212|-12.941054866846|-13.084505238064|-13.233992070993|-13.233992070993|-13.233992070993|-13.557213433407|12.100783157308|12.100783157308|12.100783157308|12.100783157308|11.750870174786|-11.770548393505|-11.770548393505|-11.770548393505|-11.811720691541|-11.840800800168|-11.855926648878|-11.855926648878|-11.97061287297|-11.97061287297|-11.97061287297|-11.986791784379|-12.349212680496|10.580666117312|10.580666117312|10.580666117312|10.580666117312|10.580666117312|10.580666117312|10.580666117312|10.580666117312|10.580666117312|10.580666117312|10.580666117312|10.580666117312|10.580666117312|10.580666117312|10.481295643517|10.373662271178|10.262402629495|9.988584360305|9.988584360305|-11.597920725079|-11.597920725079|-11.597920725079|-11.597920725079|-11.597920725079|-11.95880081624|-12.837556706205||||||||11.534169844325|11.534169844325|11.534169844325|11.534169844325|11.402893520655|-3.4438570562988|-3.4438570562988|-3.4438570562988|-3.4438570562988|-3.4438570562988|-3.4438570562988|-3.4438570562988|-3.4438570562988|-3.4438570562988|-3.4438570562988|-3.4438570562988|-3.4438570562988|-3.4438570562988|-3.5037300789786|-3.5169822735323|-3.5169822735323|-3.5169822735323|-3.571206640472||-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472||-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.571206640472|-3.7746740836456|-3.9251933913049|||-4.0019584171307|-4.0019584171307|-4.0019584171307|-4.0019584171307|-4.1060647691104|-4.1661831101679|-4.2061554191929|-4.2061554191929|-4.2061554191929|-4.2061554191929|-4.2061554191929|-4.2061554191929|-4.2307283876585|3.7723105191391|3.7723105191391|3.5619538664565|3.5619538664565|3.5619538664565|3.5619538664565|3.5619538664565
10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP|34.009404017401|34.009404017401|34.009404017401||34.009404017401|34.009404017401|33.47711481195|32.80512930664|32.667514337982|32.667514337982|32.667514337982|32.667514337982|31.927791928677|31.535336545064|31.535336545064|31.535336545064|31.535336545064|31.535336545064|31.535336545064|31.535336545064|31.535336545064|31.535336545064|31.535336545064|31.535336545064|31.535336545064|31.339263972258|31.213070825973|31.120077720658|30.872307900341|30.659022212215|30.659022212215|30.548149085207|30.548149085207|30.548149085207|30.548149085207|30.548149085207||||30.548149085207|30.548149085207|||30.548149085207|30.548149085207|30.548149085207|30.548149085207|30.548149085207|30.548149085207|30.548149085207|30.548149085207|30.548149085207|30.548149085207|30.548149085207||29.870165480688|29.389401764432|29.389401764432|29.182668839074|29.172410499362|29.105708000302|29.105708000302|29.105708000302|28.967452867429|-30.914685215477|-30.914685215477|-30.914685215477|-30.914685215477|-30.914685215477|-30.914685215477|-30.914685215477|-30.914685215477|-30.914685215477|-30.914685215477|-30.914685215477|-30.914685215477|-30.985761075025|-31.192743730486|-31.192743730486|-31.192743730486||-31.739159530998|-32.190732685063|-32.200813098455|-32.525904014933|-33.012535787938|-33.012535787938|-33.15281690637|30.873788679175|30.873788679175|30.873788679175|30.873788679175|30.873788679175|30.873788679175|30.873788679175|30.873788679175|30.873788679175|30.873788679175|30.873788679175|30.873788679175|30.873788679175|30.873788679175|30.873788679175|30.873788679175|-34.80134769222|-34.812607190574|-35.036229448809|-35.559700362433|-35.638555492018|-35.823396008384|-36.092661850068|-36.369623811612|-36.653273752201|-36.653273752201|-36.653273752201|-36.653273752201|-36.653273752201|-36.653273752201|-36.653273752201|-36.653273752201|-36.653273752201|-36.653273752201|-36.653273752201|-36.856414347742|-37.471016916802|-37.670574012918|-38.145081219323|35.348226653955|35.348226653955||35.348226653955||35.348226653955|35.348226653955|35.348226653955|35.348226653955|35.348226653955|35.348226653955|35.348226653955|35.348226653955|35.348226653955|35.167472534071|35.029440853283|35.029440853283|35.029440853283|35.029440853283|35.029440853283|35.029440853283|35.029440853283|35.029440853283|35.029440853283|35.029440853283|35.029440853283|35.029440853283|35.029440853283|35.029440853283|35.029440853283|35.029440853283|35.029440853283|34.863267445217|34.739741351484|34.274711637893|33.846901396025|33.75766571706|32.905741465814|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953||-35.269173553953|-35.269173553953|-35.269173553953||-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953||-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953||-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|||-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953|-35.269173553953||-35.269173553953|-35.414858005275|32.067332906147|32.067332906147|32.067332906147||32.065737915604|32.065737915604|32.065737915604|32.065737915604|32.065737915604|32.065737915604|31.734152264693|31.671281438512|31.25697941851|31.189789090031|31.189789090031|30.927545637415|30.841716442424|30.199129168544|29.941821895452|29.941821895452|29.699247292249|29.068609162137
10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP|177.12713831026|177.12713831026|177.12713831026|177.12713831026|177.12713831026|177.12713831026|177.12713831026|177.12713831026|177.12713831026|177.12713831026|177.12713831026|177.12713831026|177.12713831026|177.12713831026|177.12713831026|177.12713831026|177.12713831026|175.59514679465|173.3944296069||173.3944296069|173.3944296069|173.3944296069|173.3944296069|173.3944296069|172.09493406029||169.17658400769|168.41798574266|-183.02469079914|-183.02469079914|-183.02469079914|-183.02469079914|-183.02469079914|-183.02469079914|-183.02469079914|-183.02469079914|-183.02469079914|-183.02469079914|-183.02469079914|-183.02469079914||-183.02469079914|-183.02469079914|-183.02469079914|-183.02469079914|-183.02469079914|-183.41077654033|167.09458275598|167.09458275598|167.09458275598|167.09458275598|167.09458275598|167.09458275598|167.09458275598|167.09458275598|167.09458275598|167.09458275598|167.09458275598|167.09458275598|166.43509039131|166.09665610577|166.09665610577|166.09665610577|166.09665610577|166.09665610577|166.09665610577|166.09665610577|166.09665610577|159.82572436096|153.27914550306|151.53682419991|151.52480419185|150.37704095754|150.37704095754|146.76782067521|144.19941729131||144.19941729131|144.19941729131|144.19941729131|144.19941729131|144.19941729131|144.19941729131|143.78324570725|142.68803983341|141.69060225631||140.62233411101|133.20981747605|123.13418966692|123.13418966692|123.13418966692|123.13418966692|123.13418966692|123.13418966692|123.13418966692|123.13418966692|123.13418966692|123.13418966692|122.47505185837||-130.48868181308|-130.48868181308|-130.48868181308|-130.48868181308|-130.48868181308|-130.48868181308|-130.48868181308|-130.48868181308|-130.48868181308|-130.48868181308|-130.48868181308|-130.48868181308|-130.48868181308|-130.48868181308|-130.48868181308|-130.48868181308|-130.48868181308|-130.48868181308|-130.48868181308|-130.48868181308|-130.48868181308|-130.48868181308|-130.48868181308|-130.48868181308|-130.48868181308||-131.79207260324|-131.79207260324|-132.59619301904|-133.76743834933|-133.90494321849|-133.90494321849|-133.90494321849||-133.90494321849|-136.80993624822|-137.5932618368|-138.79807125069|-141.18507720075|-142.1417561752|-145.60750931969|-146.26945463012|-146.53504363059|-146.53504363059|-146.53504363059|-146.53504363059|-146.53504363059|-148.71893173852|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.54023725076|136.15820712493|136.15820712493|136.15820712493|136.15820712493|136.15820712493|136.03356869404|135.76062279481|133.76736578167|132.31984429029|130.6776108705|130.00168444245|130.00168444245|130.00168444245|130.00168444245|130.00168444245|130.00168444245|128.14687163663|127.37144751991|127.37144751991|125.93909797205|125.93909797205|125.93909797205|125.93909797205|125.93909797205|125.93909797205|125.93909797205|125.71373750237||125.71373750237|125.71373750237|124.09804960387|119.06746614602|119.06746614602|119.06746614602|119.06746614602|117.76996631785||114.09607378822|109.86674358427|108.56249419384||107.3466600967||106.56477368393|106.56477368393|106.56477368393|106.56477368393|104.57141381412|104.17192482798|104.17192482798||104.17192482798|104.17192482798|104.17192482798|104.17192482798|103.97269381251|-113.60621241997|-113.60621241997|-113.60621241997|-113.60621241997|-113.60621241997||-113.60621241997|-113.60621241997|-113.60621241997|-113.60621241997|-113.60621241997|-113.60621241997
10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP|9.2532221130412|9.2532221130412|9.2532221130412|||9.2532221130412|9.2532221130412|9.2532221130412|9.2532221130412|9.2532221130412|9.2532221130412|9.2532221130412|9.2532221130412|9.2532221130412|8.8902465824597|8.6408294576531|8.6200369486256|8.6200369486256|8.577818407951|8.2875759494947|8.1561956816963|7.793550907909|7.6496040416321|7.6496040416321|7.6496040416321|7.6496040416321|7.6496040416321|7.6496040416321|7.6496040416321|7.6496040416321|7.6496040416321|7.6496040416321|7.6496040416321|7.6496040416321|7.6496040416321|7.6496040416321|||7.6496040416321|7.5856706381463|7.463522672722|||7.366085799564|7.366085799564|7.366085799564|-8.5473477268205|-8.5473477268205|-8.5473477268205|-8.5473477268205|-8.5473477268205|-8.5473477268205|-8.5473477268205|-8.5473477268205|-8.7739645004257|-9.1218474705997|7.7390592539771|7.6771798094625|7.5375823931026|7.3319876940303|7.2415721186061|7.1978442995827|7.1978442995827|7.1978442995827|7.1978442995827|7.1978442995827||7.1978442995827|7.1978442995827|7.1978442995827|7.1978442995827|7.1978442995827|7.1978442995827|7.1978442995827|7.1978442995827|7.1978442995827|6.7847214903081|6.6282076293616|6.6282076293616|6.6282076293616|6.6282076293616|6.6282076293616|6.6282076293616|6.6282076293616|6.6282076293616|6.6282076293616|6.6282076293616|-7.2504208598685|-7.2504208598685|-7.2504208598685|-7.2504208598685|-7.2504208598685|-7.2504208598685|-7.2504208598685|-7.2504208598685|-7.2504208598685|-7.3158353737275|-7.3576735953833|-7.3576735953833|-7.4873385621267|6.7358717916861|6.7358717916861|6.7358717916861|6.7358717916861|6.7358717916861|6.7358717916861|6.7358717916861|6.7358717916861|6.7358717916861|6.7358717916861|6.7358717916861|6.7358717916861|6.7358717916861|6.7358717916861|6.3605838085164|6.2875669324891|6.2875669324891|6.2875669324891|6.2875669324891|6.2875669324891|6.2875669324891|6.1926762795896|6.1926762795896|6.1926762795896|6.1926762795896|6.1926762795896|6.0204557816685|-6.744481856097|-6.744481856097|-6.744481856097|-6.744481856097|-6.744481856097|5.9596681051288|5.9596681051288|5.9596681051288|5.9596681051288|5.9596681051288|5.9596681051288|5.9596681051288|5.9596681051288|5.9596681051288|5.7428287061093|-6.1504910370171|-6.1504910370171|-6.1504910370171|-6.1504910370171|-6.1504910370171|-6.1504910370171|-6.1504910370171|-6.2003222226359|-6.2003222226359|-6.2003222226359|-6.2003222226359|-6.2003222226359|-6.2003222226359|-6.3750371039335|5.5829010965475|5.5829010965475|5.5829010965475|5.5829010965475|5.5829010965475|5.5829010965475|5.5829010965475|5.5829010965475|5.5829010965475|5.5829010965475|5.5345971786612|5.5345971786612|5.5345971786612|5.5130053321116|5.429242963113|5.429242963113|5.4077319518961|5.4077319518961|5.4077319518961|5.4077319518961||5.4077319518961|5.4077319518961|5.4077319518961|5.4077319518961|5.4077319518961|5.4077319518961|5.4077319518961|5.4077319518961|5.4077319518961|5.4077319518961|5.4077319518961|5.4077319518961|5.3383505229858|5.3049803182712|5.2995894137611|5.2077633212661|5.1252182465377|5.1252182465377|5.1252182465377|5.1252182465377|5.1252182465377|5.1252182465377|5.1252182465377|5.1252182465377|5.1252182465377|5.1252182465377|5.1252182465377|5.1252182465377|5.1252182465377|5.1252182465377|5.1252182465377|5.1252182465377|5.1252182465377|5.1252182465377||5.1252182465377|5.1252182465377|5.1252182465377|4.9963693863355|4.8211164216424|-5.5421334142512|-5.5421334142512|||-5.5421334142512|-5.5421334142512|-5.5421334142512|-5.5421334142512|-5.5421334142512|-5.5421334142512|-5.5421334142512|-5.5421334142512|-5.5421334142512|-5.5421334142512|-5.6137032238226|-5.6137032238226|-5.6137032238226|-5.6137032238226|4.7878384445711|4.7878384445711|4.7878384445711|4.7878384445711|4.7878384445711|4.7878384445711|4.7878384445711|4.7878384445711|4.695706377935|4.5748873137894|4.4125662803056|4.3308721649473|4.3308721649473|4.3308721649473|4.3308721649473|4.3308721649473|4.3308721649473
10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP|19468.370330014|19468.370330014|19468.370330014|19468.370330014|19468.370330014|19468.370330014|19444.300366682|19424.778185202|19366.42020578|19304.911339755|19287.363964214|19287.363964214|19287.363964214|19287.363964214|19287.363964214|19287.363964214|19287.363964214|19227.626626905|19094.585141005|19088.42793445|19063.808816056|18926.454240062|18740.50471118|18651.671901312|18619.348026311|18619.348026311|18525.738304087|18525.738304087|18434.153671208|18382.392968009|18363.447144045|18363.447144045|18363.447144045|18246.052382272|18086.656217109|18086.656217109|||18086.656217109|18055.173574565||||18052.806882179|18052.806882179|18026.45209131|18015.384168597|18015.384168597|18015.384168597|18015.384168597|18015.384168597|18015.384168597|18015.384168597|18015.384168597|18015.384168597|18015.384168597|18015.384168597|18015.384168597|18015.384168597|18015.384168597|18015.384168597|18015.384168597|18015.384168597|18015.384168597|18015.384168597|18015.384168597|18015.384168597|18015.384168597|18015.384168597||18015.384168597|18015.384168597|18015.384168597|18015.384168597|17879.315742885|17852.57304765|17821.747830722|17753.010648933|17753.010648933|17753.010648933|17753.010648933|17753.010648933|17753.010648933||17753.010648933|17753.010648933|17753.010648933|17753.010648933|17753.010648933|17753.010648933|17753.010648933|17753.010648933|17701.122943259|17677.411444799|17677.411444799|17677.411444799|17659.631611522|17659.631611522|17659.631611522|17630.427707915|17630.427707915|17630.427707915|17630.427707915|17630.427707915|17630.427707915|17626.330149152|17626.330149152|17626.330149152|17626.330149152|17626.330149152|17626.330149152|17626.330149152|17626.330149152|17626.330149152|17626.330149152|17626.330149152|17626.330149152|17626.330149152|17626.330149152|17626.330149152|17626.330149152|17626.330149152|17626.330149152|17626.330149152|17626.330149152|17584.481665619|17584.481665619|17572.757406244|17435.286006937|-17726.72118611|-17726.72118611|-17726.72118611|-17726.72118611|-17726.72118611|-17726.72118611|-17726.72118611|-17726.72118611|-17726.72118611|-17726.72118611|-17726.72118611|-17726.72118611|-17726.72118611|-17726.72118611|-17726.72118611|-17726.72118611|-17726.72118611|-17726.72118611|-17726.72118611|-17726.72118611|-17740.8013179|-17786.445908778|-17803.828787531|-17817.587541701|-17849.861162594|-17849.861162594|-17865.373658776|-17865.373658776|-17865.373658776|-17865.373658776|-17865.373658776|-17865.373658776|-17867.081843085|-17883.424270094|-17897.138077882|-17899.042308758|-17931.158120842|-17953.241923078|-17953.241923078|-17953.241923078|-17953.241923078|-17953.241923078|-17953.241923078|-17992.491025642|-18022.859702352|-18022.859702352|-18022.859702352|-18022.859702352|-18022.859702352|-18053.28358315|-18053.28358315|-18079.203981278|-18109.30587281|-18109.30587281|-18109.30587281|-18240.339858677|-18314.822065197|18074.04683309|18074.04683309|18041.163147878|17977.959053197|17955.510059108|17861.677843454|17839.108448708|17839.108448708|17763.453831898|17716.05981322|17715.020319918|17715.020319918|17715.020319918|17663.35591102|17609.284345577|17511.427050641|17336.030056268|17242.255618076|17234.728464529|17143.031627254||16991.146252505|16969.051391672|16879.143747857|16879.143747857||16879.143747857|16879.143747857|16879.143747857|16857.337960317|16857.337960317|16745.923128007|16745.923128007|||16745.923128007|16722.744602477|-17726.283025816|-17726.283025816|-17726.283025816|-17726.283025816|-17726.283025816|-17726.283025816|-17726.283025816|17311.268060027|17311.268060027|17311.268060027|17311.268060027|17246.256864231|17246.256864231|17189.329462014|17189.329462014|17107.032735571|-17736.931505605|-17736.931505605|-17736.931505605|-17736.931505605|-17736.931505605|-17736.931505605|-17736.931505605|-17736.931505605|-17736.931505605|-17736.931505605|-17736.931505605|-17736.931505605|-17736.931505605
10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP|-0.37380537446415|-0.37610176660123|||-0.37610176660123|-0.37610176660123|-0.37610176660123|-0.37610176660123|-0.37610176660123|-0.37610176660123|-0.37610176660123|-0.37610176660123|-0.38233529370695|-0.3912058775256||-0.39725890266105|-0.39725890266105|-0.39725890266105|-0.39725890266105|-0.39725890266105|-0.39725890266105|-0.39725890266105|-0.39725890266105|-0.40556544846081|-0.408508635306|-0.408508635306|-0.408508635306|-0.408508635306|-0.408508635306|-0.408508635306|-0.408508635306|-0.408508635306|-0.408508635306|-0.408508635306|-0.408508635306|-0.408508635306||-0.41152606220017|-0.41152606220017|-0.41152606220017|-0.41152606220017||-0.41152606220017|-0.41152606220017|-0.41152606220017|-0.41152606220017|-0.41152606220017|-0.41152606220017|-0.41152606220017|-0.41152606220017|-0.41152606220017|-0.41152606220017|-0.41475118101714|-0.41861243878336|-0.42095825610923|-0.42495360736899|-0.42910939939293|-0.42910939939293|-0.43345488649246|-0.43633876290185|-0.44343195520355|-0.44742439480307|-0.45380489629377|-0.46339432842057|-0.46432703343278|-0.46570419166164|-0.46570419166164|-0.46570419166164|-0.46570419166164|-0.46570419166164|-0.46772688068368|-0.4758047900256|-0.4758047900256|-0.47659779331601|-0.47659779331601|-0.47659779331601|-0.47681827188908|-0.47681827188908|-0.4842425214072|-0.49249170243959|-0.49887965752263|-0.5070885103453|-0.52009835138461|-0.52223708491214|-0.52223708491214|-0.52223708491214|-0.52748563897486|-0.53137292312114|-0.53874769527082||0.49412649644416|0.49412649644416|0.49412649644416|0.49412649644416|0.49412649644416|0.49412649644416|0.49412649644416|0.49412649644416|0.49412649644416|0.49412649644416|0.49412649644416|0.49412649644416|0.49412649644416|0.49412649644416|0.49412649644416|0.49412649644416|0.49375165582809|0.48583514360491|0.48203906712602|0.47587673197931|0.47569636648171|0.47549596037327|0.46027330122455|||-0.51203464359083|-0.51203464359083|-0.51203464359083|-0.51203464359083|-0.51203464359083||-0.51203464359083|-0.51203464359083|-0.51203464359083||-0.52392738991357|-0.5290859930314|0.49230466416376|0.49230466416376|0.49230466416376|0.49230466416376|0.49230466416376|0.49230466416376|0.49230466416376|0.49230466416376|0.49230466416376|0.49230466416376|0.49230466416376|0.49230466416376|0.49230466416376|0.49230466416376|0.49230466416376|0.49230466416376|0.49230466416376|0.4915798172894|0.4915798172894|0.49032128664306|0.49032128664306|0.49032128664306|0.49032128664306|0.49032128664306|0.49032128664306|0.49032128664306|0.48912039619157|0.48912039619157|0.48912039619157|0.48457915712051|0.48457915712051|0.48457915712051|0.48457915712051|0.48457915712051|0.48457915712051|0.47481014583566|0.47136163210153|0.47136163210153|0.47136163210153|0.4656795936081|0.46492176776166|0.45157975096432|0.43897749305795||-0.48159469576134|-0.48159469576134|-0.48159469576134|-0.48159469576134|-0.48159469576134|-0.4820496661956|-0.48894408659746|-0.48993786691084|-0.49104206725905|-0.50643562459228|-0.51259228869985|-0.51259228869985|-0.51259228869985|-0.51259228869985|-0.51259228869985|-0.52149142804753|-0.5272127128642|-0.53662522214444||0.47321982933454|0.47321982933454|0.47321982933454|0.46579981461026|0.46172201649853|0.45985330759612|0.45985330759612|0.45985330759612|0.45985330759612|0.45955922668871|0.45673247250911|0.45494748894811|0.45494748894811|0.45410831707981||0.44317591342956|0.4351554386487|0.4351554386487|0.42322828125848|0.41636475205304|0.40929415523875||0.4073076121217|0.4073076121217|0.39923069291711|0.38692299318976|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.38500657401784|0.3780628461783|||0.37784762726282|0.37538623363943|-0.42939199017972|-0.42939199017972|-0.42939199017972|-0.42939199017972|-0.42939199017972|-0.42939199017972||-0.42939199017972|-0.42939199017972|-0.42939199017972|-0.42939199017972|-0.42939199017972|-0.45099110026591|-0.46526788693262|-0.47539246151713
10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP|-415.00000000001|-415.00000000001||||-415.00000000001|-415.00000000001|-415.00000000001|-415.00000000001|-415.00000000001|-415.00000000001|-415.00000000002|-415.00000000002|-415.00000000002|-415.00000000002|-415.00000000002|-415.00000000003|-415.00000000003|-415.00000000003|-415.00000000004|-415.00000000004|-415.00000000004|-415.00000000005|-415.00000000005|-415.00000000006|-415.00000000007|-415.00000000007|-415.00000000008|-415.00000000009|-415.0000000001|-415.00000000011|-415.00000000013|-415.00000000014|-415.00000000015|-415.00000000017|-415.00000000019|||-415.00000000021|-415.00000000024|-415.00000000026||-415.00000000029|-415.00000000032|-415.00000000036|-415.0000000004|-415.00000000044|-415.00000000049|-415.00000000055|-415.00000000061|-415.00000000068|-415.00000000075|-415.00000000083|-415.00000000093|-415.00000000103|-415.00000000115|-415.00000000127|-415.00000000141|-415.00000000157|-415.00000000175|-415.00000000194|-415.00000000215|-415.00000000239|-415.00000000266|-415.00000000296|-415.00000000328|-415.00000000365|-415.00000000405|-415.0000000045|-415.00000000501|-415.00000000556|-415.00000000618|-415.00000000687|-415.00000000763|-415.00000000848|-415.00000000942|-415.00000001046|-415.00000001163|-415.00000001292|-415.00000001435|-415.00000001595|-415.00000001772|-415.00000001969|-415.00000002188|-415.00000002431|-415.00000002701|-415.00000003001|-415.00000003335|-415.00000003705|-415.00000004117|-415.00000004574|-415.00000005083|-415.00000005647|-415.00000006275|-415.00000006972|-415.00000007747||||-415.00000008607||-415.00000009564|-415.00000010626|-415.00000011807|-415.00000013119|-415.00000014577|-415.00000016196|-415.00000017996|-415.00000019996|-415.00000022217|-415.00000024686|-415.00000027429|-415.00000030476|-415.00000033863|-415.00000037625|-415.00000041806|-415.00000046451|-415.00000051612|-415.00000057347|-415.00000063719|-415.00000070798|-415.00000078665|-415.00000087405|-415.00000097117|-415.00000107908|-415.00000119898|-415.0000013322|-415.00000148022|-415.00000164469|-415.00000182743|-415.00000203048|-415.00000225609|-415.00000250676|-415.00000278529|-415.00000309477||-415.00000343863|-415.0000038207|-415.00000424522|-415.00000471692|-415.00000524102|-415.00000582335|-415.00000647039|-415.00000718932|-415.00000798814|-415.00000887571|-415.0000098619|-415.00001095766|-415.00001217518|-415.00001352798|-415.00001503109|-415.00001670121|-415.0000185569|-415.00002061878|-415.00002290975|-415.00002545528|-415.00002828365|-415.00003142628|-415.00003491808|-415.00003879787||-415.00004310875|-415.00004789861|-415.00005322067|-415.00005913408|-415.00006570453|-415.00007300504|-415.00008111671|-415.00009012968|-415.00010014409|-415.00011127121|-415.00012363467|-415.00013737186|-415.0001526354|-415.00016959489|-415.00018843876|-415.00020937641|-415.00023264045|-415.00025848939|-415.00028721043|-415.0003191227|-415.00035458078|-415.00039397865|-415.00043775405|-415.00048639339||-415.0005404371|-415.00060048567||-415.0006672063|-415.00074134033|-415.00082371148|-415.00091523497|-415.00101692775|-415.00112991972|-415.00125546636|-415.00139496262|-415.00154995846|-415.00172217607|-415.00191352897|-415.0021261433|-415.00236238144|-415.00262486827|-415.0029165203|-415.00324057811|-415.00360064234|-415.00400071371|-415.00444523746|||-415.00493915273||-415.00548794748|-415.00609771942|-415.0067752438|-415.00752804867|-415.00836449852|-415.00929388725|-415.01032654139|-415.01147393487|-415.01274881652|-415.01416535169|-415.01573927966|-415.01748808851|-415.01943120946|-415.02159023273|-415.02398914748|-415.02665460831|-415.02961623145|-415.03290692384|-415.03656324871|-415.0406258319|-415.04513981322|-415.05015534802|-415.05572816447|-415.06192018275|-415.06880020305|-415.07644467006|-415.08493852228|-415.09437613587|-415.10486237319|-415.11651374799|-415.12945971999|-415.14384413332|-415.1598268148|-415.17758534978|-415.19731705531|-415.21924117257|-415.24360130285|-415.27066811428|-415.3007423492|-415.33415816578
10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP||90.613855951186|90.613855951186|90.613855951186|90.613855951186|90.613855951186|84.571113089422|84.571113089422|82.401237359421|80.956372860159|78.482082820695|74.757866833786|73.608745758378|72.266315419997|72.266315419997|72.266315419997||72.266315419997|72.266315419997|72.266315419997|72.266315419997|72.266315419997|72.266315419997|69.07923672765|63.988594995376|63.988594995376|63.988594995376|63.988594995376|63.988594995376|63.988594995376|63.988594995376|61.860194002118||61.860194002118|61.860194002118|61.860194002118||60.924098529779|60.551776398512|60.014199457005|59.686135535577|59.686135535577|59.686135535577|59.686135535577|59.686135535577|59.686135535577|59.686135535577|59.686135535577|59.686135535577|59.686135535577|58.771816312316|57.700363167884|57.700363167884|57.700363167884|57.700363167884|57.700363167884|57.700363167884|57.700363167884|57.700363167884|57.700363167884|57.700363167884|57.700363167884|57.700363167884|57.700363167884|57.700363167884|57.700363167884|54.330619631957|54.330619631957|54.330619631957|54.330619631957|52.875690472072|49.801877140938|49.015319293894|49.015319293894|49.015319293894|49.015319293894|49.015319293894|48.899798121891|48.167554765765|46.746546853967|46.746546853967|46.746546853967|46.71493392985|46.71493392985|46.65893173268|46.65893173268|46.322146946088|46.101298507956|46.101298507956|46.101298507956|46.101298507956|46.101298507956|46.101298507956|46.101298507956|46.101298507956|46.101298507956||46.101298507956|46.101298507956|46.101298507956|46.101298507956|46.101298507956|46.101298507956|46.101298507956|45.224219835364|43.733023048069|43.449631301745|43.449631301745|43.449631301745|43.449631301745|43.449631301745|43.449631301745|43.449631301745|43.449631301745|43.449631301745|42.970458949665|42.970458949665|42.970458949665|42.970458949665|42.970458949665|42.970458949665||42.970458949665|42.970458949665|42.970458949665|42.970458949665|42.970458949665|42.970458949665|42.739399553515|42.577963369939|42.577963369939|42.577963369939|42.577963369939|42.577963369939|42.116626865172|41.832360725164|40.612562940608|40.612562940608|40.612562940608|40.386179815939|39.909645808197|39.067939083286|38.770489048635|38.088320758249|37.580912513099|36.861013327001|35.921125528943|35.729027772094|35.635471110026|35.635471110026|35.635471110026||34.754812495207|34.754812495207|34.754812495207|34.754812495207|34.754812495207|34.754812495207|34.754812495207|34.754812495207|34.754812495207|34.754812495207|34.754812495207||34.754812495207|34.50204513175||34.50204513175|34.50204513175|34.50204513175|34.50204513175||34.468854525042|34.468854525042|34.468854525042|34.468854525042|34.468854525042|34.468854525042|34.468854525042|34.468854525042|34.468854525042|34.468854525042|34.468854525042|34.396548826433||||34.396548826433|34.396548826433|34.396548826433|34.396548826433|34.396548826433|34.396548826433|34.396548826433|34.396548826433|34.396548826433|34.396548826433|33.8317192737|33.317565841515|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997||-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997||-35.866835343997|-35.866835343997|||-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-35.866835343997|-36.680374079457|-37.460969427682|||||-37.907745020761|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237|35.519698136237
10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP|-71.164889578629|-75.47765419727|-75.872104041437|-75.872104041437|-77.34956080898|-77.904513756262|-78.313323240215|69.882359119672|69.882359119672|69.882359119672|69.882359119672||69.882359119672|69.882359119672|69.882359119672|69.882359119672|69.882359119672|69.882359119672|69.882359119672|69.882359119672|69.882359119672|69.882359119672|69.882359119672|69.882359119672|69.882359119672|69.882359119672|69.882359119672|69.882359119672|69.882359119672|69.882359119672|69.882359119672|69.882359119672|69.882359119672|68.030074456614|68.030074456614|67.451264397523|67.451264397523|67.451264397523|67.451264397523|67.451264397523|67.451264397523||67.451264397523|67.451264397523|67.451264397523|67.451264397523|67.451264397523|67.451264397523|67.451264397523|67.451264397523|67.451264397523|67.451264397523|67.451264397523|67.451264397523|67.451264397523|67.400380362421|67.400380362421|67.400380362421|67.400380362421|67.400380362421|67.400380362421|67.400380362421|67.400380362421|67.400380362421|67.400380362421|67.400380362421|67.400380362421|67.400380362421|67.400380362421|67.400380362421|67.400380362421|67.400380362421|67.400380362421|67.400380362421|67.400380362421|67.400380362421|67.400380362421|67.400380362421|67.400380362421|67.400380362421|-80.16949560003|-80.16949560003|-80.16949560003|-80.16949560003|-80.16949560003|-80.41870048238|-80.41870048238|-80.41870048238|-80.41870048238|-80.41870048238|-80.41870048238|-80.41870048238|-80.41870048238|-80.41870048238|-80.41870048238|-80.41870048238|-80.41870048238|-80.41870048238|70.261397548549|70.261397548549|70.261397548549|70.261397548549|70.261397548549|70.261397548549|70.261397548549|70.261397548549|70.261397548549|70.261397548549|70.261397548549|70.261397548549|68.504329677018|68.335160520823|68.335160520823|61.593508485457|58.327232099795|56.656026682765|56.656026682765|54.702807781333|-60.291986337537|-60.291986337537|-60.291986337537|-60.291986337537|-60.291986337537|-60.291986337537|-60.291986337537|-60.291986337537|-60.291986337537|-60.291986337537|-60.291986337537|-60.291986337537|-60.658921643533|-60.658921643533|-60.658921643533|-60.658921643533|-60.658921643533|-60.658921643533||-60.658921643533|-60.658921643533|-60.658921643533|-60.658921643533|-60.658921643533|-60.658921643533|-60.658921643533|-60.658921643533|-60.658921643533|-60.658921643533|-60.658921643533|-60.658921643533|-60.658921643533|-61.462687620893|-61.694569702052|-61.694569702052|-61.694569702052|-61.694569702052|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-62.037294529145|-66.823198714673|59.480288052281|59.480288052281|59.480288052281|59.480288052281|59.480288052281|59.480288052281|58.859207921249|58.501342143199|||57.578156512734|56.344619585139|55.573897934173|55.573897934173|55.573897934173|55.573897934173||55.49308291803|55.49308291803|55.442453826142|55.442453826142|55.442453826142|55.442453826142|55.442453826142|55.442453826142|55.442453826142|54.799951620315|-64.777983203381|-64.777983203381|-64.777983203381|-66.998313390381|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038||-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-68.717740224038|-70.60693356531|-71.313814767391|63.362236438606|63.362236438606|||||63.362236438606|63.362236438606|63.362236438606|63.362236438606|63.362236438606|63.362236438606|63.362236438606|58.21248588122|-65.309155761108|-65.309155761108|-65.309155761108|-65.309155761108|-65.309155761108|-65.309155761108|-65.309155761108|-65.309155761108
10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP|-0.15638530607782||||-0.15638530607782|-0.15638530607782|-0.15638530607782|-0.15638530607782|-0.15638530607782|-0.15638530607782|-0.15638530607782|-0.15638530607782|-0.15638530607782|-0.15638530607782|-0.15638530607782|-0.15638530607782|-0.15638530607782|-0.15638530607782|-0.15815034239119|-0.15933371449649|-0.16159301874967|-0.1662144647476|-0.16695943161336|-0.16695943161336|-0.16695943161336|-0.16695943161336|-0.16695943161336|-0.16695943161336|-0.16695943161336|-0.16695943161336|-0.16695943161336|-0.16695943161336|-0.16695943161336|-0.16695943161336|-0.16695943161336|-0.16695943161336||-0.16840897910674|-0.16840897910674|-0.16840897910674|||-0.16840897910674|-0.16840897910674|-0.16840897910674|-0.16840897910674|-0.16840897910674|-0.16840897910674|-0.16840897910674|-0.16840897910674|-0.16840897910674|-0.16840897910674|-0.16840897910674|-0.16840897910674|-0.16840897910674|-0.17167487033792|-0.17167487033792|-0.17167487033792|-0.17374985542107|-0.17538116096535|-0.17538116096535|-0.17538116096535|-0.18309171306617|-0.18309171306617|-0.18309171306617|-0.18309171306617|-0.18309171306617|-0.18309171306617|-0.18309171306617|-0.18309171306617|-0.18309171306617|-0.18309171306617|-0.18309171306617|-0.18309171306617|-0.18309171306617|-0.18309171306617|-0.18309171306617|-0.18309171306617|-0.18309171306617|-0.18309171306617|-0.18309171306617|-0.18782412710595||-0.19569347967492|-0.19582609274638|-0.20108454468793|-0.20214949485269|-0.20294998683198|-0.20294998683198|-0.20627776806733|-0.20841972916414|-0.2127441508802|-0.21466016915465|0.17941309864111|0.17941309864111|0.17941309864111|0.17941309864111|0.17941309864111||0.17941309864111|0.17941309864111|0.17941309864111||0.17941309864111|0.17941309864111|0.17941309864111|0.17941309864111|0.17941309864111|0.17941309864111|0.17941309864111|0.17941309864111|0.17941309864111|0.17941309864111|0.17941309864111|0.17941309864111|-0.22204660491785|-0.22204660491785|-0.22204660491785|-0.22204660491785|-0.22204660491785|-0.22204660491785|-0.22204660491785|-0.22204660491785|-0.22204660491785|-0.22204660491785|-0.22204660491785|-0.22204660491785|-0.22204660491785|-0.22204660491785|-0.22204660491785|-0.22204660491785|-0.22223654345402|-0.22223654345402|-0.22587844785507|-0.22587844785507|-0.22742050037843|-0.22819753058056|-0.22819753058056|-0.22819753058056|-0.23105281665701|-0.23260329466848|-0.23260329466848|-0.23260329466848|-0.23260329466848|-0.23268307603544|-0.23268307603544|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379||-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23377781006379|-0.23915404925107|-0.23915404925107|-0.23915404925107|-0.24339339329534|-0.25082598840454|-0.25336221015298|-0.25368022925151|-0.26158913977159|-0.26960387926795|-0.26960387926795|-0.27128209037359|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476||-0.27407623478476||-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|||-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27407623478476|-0.27897359539738||-0.30024844611873|-0.30733160156001|-0.31864622238597|-0.32177358538267|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238|0.26938323747238
10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP|578.81286549331|571.95872587365|562.17636208183|559.92400955739|559.92400955739|559.92400955739|559.92400955739|559.92400955739|554.74893002579|532.32682913485|532.32682913485|532.32682913485|532.32682913485|515.04094228416|-587.27147833431|-587.27147833431|-587.27147833431|-587.27147833431|-587.27147833431||-594.80269031103|-594.80269031103|-594.80269031103|-594.80269031103|-594.80269031103|-605.00298923448||-614.67553545585|-622.3392336176|-622.3392336176|-645.68251570576|-656.33889684537|-663.84874036422|-677.14582398325|-684.50709442859|-684.50709442859|-684.50709442859|-684.50709442859|-684.50709442859|-684.50709442859|-684.50709442859||-684.50709442859|-684.50709442859|-684.50709442859|-684.50709442859|-684.50709442859|-684.50709442859|-684.50709442859|-684.50709442859|-684.50709442859|-684.50709442859|-684.50709442859|-684.50709442859|-684.50709442859|-695.20509067912|-698.40422982447|-698.40422982447|-698.40422982447|-698.40422982447|-698.40422982447|-698.40422982447|-698.40422982447|-698.40422982447|-698.40422982447|-698.40422982447|-698.40422982447|-703.06579938721|-717.97314162598|-719.40292037399|-719.40292037399|-726.88103213213|-734.81519537676|-734.81519537676|-738.8390883418|-742.85454802734|-764.34949170464||-789.44389662604|-812.53489870341|-834.47764962814|-851.15853620791|-854.29779484229|-854.29779484229|-854.29779484229|-854.29779484229|-854.29779484229||-854.29779484229|-854.29779484229|-860.83091028484|-863.65853121585|-863.65853121585|-866.45392357317|-886.32379379766|-896.05130099682|-896.05130099682|-903.2069814407|802.00842735655|802.00842735655|802.00842735655||802.00842735655|802.00842735655|802.00842735655|802.00842735655|792.92397120419|792.92397120419|784.75997885535|772.7055320615|760.52838726777|744.5954180905|740.46709730324|731.09122872018|725.16401489479|725.16401489479|725.16401489479|725.16401489479|725.16401489479|725.16401489479|725.16401489479|725.16401489479|725.16401489479|725.16401489479|725.16401489479|725.16401489479|725.16401489479||725.16401489479|725.16401489479|725.16401489479|725.16401489479|721.68780653458|706.4364300037|-818.39497707543||-818.39497707543|-818.39497707543|-818.39497707543|-828.27216962375|-839.98296624861|-861.36338109755|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|773.61127775433|771.7458851947|766.134316883|755.58809053624|754.30067785276|725.26742593992|718.81079194493|718.81079194493|718.81079194493|699.398085885|697.07186308933|697.07186308933|697.07186308933|686.41874897296|671.90969734517|668.64412647185|662.46572320657|655.77583526871|655.77583526871|655.77583526871|655.77583526871|647.52236737894|647.52236737894|647.52236737894|645.32762770837|644.79458634263|639.32546416931|639.32546416931|639.32546416931|639.32546416931|625.93384161715|622.18872568054|622.18872568054|612.83748247273|611.42868327073|611.42868327073|592.88463315889|580.8967949541|573.97444009874|573.97444009874|568.22439077269|564.39935427652||563.27105255967|563.27105255967|563.27105255967|563.27105255967|563.27105255967|-646.27368028758|-646.27368028758|-646.27368028758||-646.27368028758|-646.27368028758|-646.27368028758||-646.27368028758||-646.27368028758|-646.27368028758|-646.27368028758|583.18882306208|583.18882306208|583.18882306208|583.18882306208||583.18882306208|583.18882306208|583.18882306208|581.14039286629|561.50042702374|559.26715402269|550.31350040064|-613.74433870739|-613.74433870739|-613.74433870739||-613.74433870739|-613.74433870739|-613.74433870739|-613.74433870739|-613.74433870739|-613.74433870739
10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP|-1.6632970609938|-1.6632970609938|-1.6809394471195|-1.6809394471195||-1.6809394471195|-1.6809394471195|-1.6809394471195|-1.6809394471195|-1.6809394471195|-1.6809394471195|-1.6809394471195|-1.7727105145484|-1.8010672799779|1.3719574559576|1.3719574559576|1.3719574559576|1.3719574559576|1.3719574559576|1.3719574559576|1.3719574559576|1.3719574559576|1.3719574559576|1.3719574559576||1.3719574559576|1.3719574559576|1.3719574559576|1.3719574559576|1.3064972017481|1.2638858197214|1.1823797560885|1.1823797560885|1.1823797560885|1.1823797560885|1.1823797560885||1.1823797560885|1.1823797560885|1.1823797560885|1.1823797560885|1.1823797560885|1.1823797560885|1.1823797560885|1.1823797560885|1.0870887347013|-1.7843585147833|-1.7843585147833|-1.7843585147833|-1.7843585147833|-1.7843585147833|-1.7843585147833|-1.7843585147833|-1.7843585147833|-1.7843585147833|-1.7843585147833|-1.7843585147833|-1.7843585147833|-1.7843585147833|-1.84022054566|-1.9058006062889||-1.9197784479883|-1.9225205377767|-2.033627783569|-2.033627783569|-2.1068086285418|-2.2464539562139|-2.3023840017859|-2.3023840017859|-2.5359821990402|-2.722702478399|-2.8244472002875|-2.8893857505466|-3.040428674502|-3.1365874412797|-3.2745415373138|-3.4411572928221|-3.7012858186597|-3.9919287203014|-4.2453151939379|-4.5065502720924|-4.8150559153658|-5.1383954315828|-5.5032671192671|-5.8765245984423|-6.2461384678801|-6.6062649317273|-7.2014610444714|-7.7714511989675|-8.4214957554166|-9.1545341234543|-10.030465726625|-10.844517454583|-11.815613922233|-12.949637627993|-14.19959726642|-15.433441430445|-16.898823744848|-18.40952636886|-20.115307142208|-21.989230144764|-24.060811142949|-26.371456926429|-29.200357701341|-31.879503013867|-35.305647772968|-39.071830822825|-42.880773102575|-47.018220159006|-51.906089063698|-57.360654475748|-63.214616089463|-69.992906748586|-77.597474104092|-86.056810120659|-95.287100094245|-105.55400014551|-116.85277792515|-129.20030882294|-143.04089865348|-158.70655412433|-176.11843787031|-312.95466431862||-333.75490113636|-370.41212041002|-378.3356886663|-386.16881463682|-400.95396484441|-417.29441731844|-425.57713035382|-434.56930906284|-443.49812552121|-481.6090283569|-514.08698327633|-533.69441284175|-547.60879753955|-560.47503756294|-601.42671816889|-632.08524240988|-666.00027544782|-696.54029764385|-739.51699738205|-745.25246590377|-745.25246590377|-807.4749621153|-923.31940235033|-1272.6046100605|-1361.1459303949|-1367.0994075243|-1443.6295843767|-1443.6295843767|-1443.6295843767|-1443.6295843767|-1443.6295843767|-1443.6295843767|-1443.6295843767|-1457.4219808233|1068.3579882983|1068.3579882983|1068.3579882983|1068.3579882983|921.60694242888|790.41851092901||781.65614712598|778.32214919435|778.32214919435|778.32214919435|778.32214919435|778.32214919435|778.32214919435|778.32214919435|778.32214919435|778.32214919435||778.32214919435|778.32214919435|778.32214919435|778.32214919435|778.32214919435|778.32214919435|771.28683664029|771.28683664029|771.28683664029|771.28683664029|771.28683664029|771.28683664029|771.28683664029|771.28683664029|771.28683664029|771.28683664029|771.28683664029||771.28683664029|771.28683664029|771.28683664029|771.28683664029|771.28683664029|771.28683664029|771.28683664029|771.28683664029|771.28683664029|771.28683664029|627.7562073781|-789.2373981339|-789.2373981339|-789.2373981339|-789.2373981339|-789.2373981339|-789.2373981339|-789.2373981339|-789.2373981339|-789.2373981339|-789.2373981339|-789.2373981339|-789.2373981339|-789.2373981339|-789.2373981339||-789.2373981339|-789.2373981339|-789.2373981339|-789.2373981339|-789.2373981339|-821.84830762807|-821.84830762807|-821.84830762807|-821.84830762807|-821.84830762807|-821.84830762807|-821.84830762807|-822.56148125528|-822.56148125528|-822.56148125528|-833.68971482249|-855.55189939044|-889.46654389193|-896.10742075417|-896.10742075417|-908.92693350607|-908.92693350607|-913.57510426742|-913.57510426742|-913.57510426742|-916.54512928042|-938.68163445596|-938.68163445596|-956.36504371639|-956.36504371639|-956.36504371639
10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP||||||||11.325631881558|11.325631881558|11.325631881558|11.325631881558|11.325631881558|11.325631881558|11.325631881558|11.325631881558|11.325631881558|11.325631881558|11.325631881558|11.325631881558|11.075702058831|10.861779235249|10.861779235249|10.861779235249|10.861779235249|10.861779235249|10.861779235249|10.861779235249|-12.041831725444|-12.041831725444|-12.041831725444|-12.041831725444|-12.041831725444|-12.041831725444|-12.041831725444|-12.041831725444|-12.163145694032||-12.386828803238|-12.388143273654|-12.456349986647|-12.456349986647||-12.48853156029|-12.48853156029|-12.48853156029|-12.48853156029|-12.540035003411|11.147572842093|11.147572842093|11.147572842093|11.147572842093|11.147572842093|11.147572842093|11.147572842093|11.147572842093|11.147572842093|11.147572842093|11.147572842093|10.619525899326|10.296311538547|10.296311538547|10.296311538547|10.296311538547|10.296311538547|10.296311538547|10.296311538547|10.296311538547|10.296311538547|10.296311538547|10.296311538547|10.287568482128|10.077853688892|-11.37628528887|-11.37628528887|-11.37628528887|-11.37628528887|-11.37628528887|-11.37628528887|10.408543507042|10.408543507042|10.408543507042|10.408543507042|10.408543507042|10.408543507042|10.408543507042||10.408543507042|10.408543507042|10.408543507042|10.408543507042|10.408543507042|10.408543507042|10.408543507042|10.408543507042|10.408543507042||10.323381918207|-11.336067432217|-11.336067432217||-11.336067432217|-11.44840822623|-11.498124532382|-11.498124532382||-11.498124532382|-11.533487325442|-11.533487325442|-11.559340161622|-11.559340161622|-11.559340161622|-11.559340161622|-11.559340161622|-11.559340161622|-11.640933481124|-11.712148206396|-11.805164143955|-11.98073757745|11.06555750793|11.06555750793|11.06555750793|11.06555750793|11.06555750793|11.06555750793|11.06555750793|11.06555750793|11.06555750793|11.06555750793|11.06555750793|11.06555750793|11.06555750793|11.06555750793|11.06555750793|11.06555750793|10.889508013656|10.782281674054|10.782281674054|10.782281674054|10.56086878104|10.510213112594|10.510213112594|10.510213112594|10.510213112594|10.510213112594|10.510213112594|10.510213112594|10.510213112594|10.510213112594|10.470216536884|10.470216536884|10.470216536884|10.403018395508|10.322797687412|10.182157302051|10.182157302051|10.121841775211|9.8770468089672|-10.668208990807|-10.668208990807|-10.668208990807|-10.668208990807|-10.668208990807|-10.779676660691|-10.894640216997|-10.92069942735|-10.92069942735|-10.92069942735|-10.92069942735|-10.92069942735|-10.92069942735|-10.92069942735|-10.92069942735|-10.92069942735|-10.92069942735|-10.92069942735|-11.061888771833|-11.196543037429|-11.408467608374|-11.408467608374|-11.408467608374|-11.408467608374|-11.621257088412|-11.621257088412|-11.86250773826|-11.963897296221|-12.023774752386|-12.093083259538|-12.125648097943|-12.136831156358|-12.310368025684||11.521279718353|11.521279718353|11.521279718353|11.521279718353|11.521279718353|11.521279718353|11.521279718353|11.521279718353|11.521279718353|11.521279718353|11.521279718353|11.521279718353|11.348802027233|11.348802027233|11.20151541449|11.20151541449|11.20151541449|11.20151541449|11.104461857758|-12.300204800812||-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.300204800812|-12.828005419006|-13.631117195807|||-14.304344444394|-14.304344444394|-14.304344444394|13.365475558448|13.365475558448|13.365475558448|13.365475558448|13.365475558448|13.365475558448|13.365475558448|13.365475558448|13.365475558448|13.365475558448|13.365475558448|13.365475558448|13.365475558448|13.365475558448|13.183862261428|13.126121964521|13.126121964521
10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP|-7.4605369844591|-7.4605369844591|-7.4605369844591|-7.4605369844591|-7.4667074987795|-7.4982999163791|-7.4982999163791|-7.4982999163791|-7.4982999163791|-7.4982999163791|-7.4982999163791|-7.4982999163791|-7.4982999163791|-7.4982999163791|-7.4982999163791|-7.4982999163791|-7.4982999163791|-7.4982999163791|-7.4982999163791||-7.4982999163791|-7.4982999163791|-7.4982999163791|-7.7064441925866|-7.775493490098|-7.8894374761295||-8.0210417016029|-8.0794911101659|-8.1427676893163|-8.2041865694179|-8.2435822400829|-8.2435822400829|-8.2435822400829|-8.2435822400829|-8.2435822400829|-8.2435822400829|-8.2435822400829|-8.2435822400829|-8.2435822400829|-8.2435822400829||-8.2435822400829|-8.2435822400829|-8.2435822400829|-8.2435822400829|-8.2435822400829|-8.3517580466558|-8.4130645015824|-8.4532241043257|-8.4532241043257|-8.4532241043257|-8.4532241043257|-8.4532241043257|-8.5646932585159|-8.6283866926377|-8.6283866926377|-8.7154300261807|-8.8419665893105|-8.8419665893105|-8.8419665893105|-8.8419665893105|-8.8419665893105|-8.8419665893105|-8.9649629416496|-9.0199588473671|-9.097772107913|-9.097772107913|-9.097772107913|-9.097772107913|-9.097772107913|-9.097772107913|-9.097772107913|-9.1519693648306|-9.2605212303762|8.2630009156599|8.2630009156599||8.2630009156599|8.2630009156599|8.2630009156599|8.2630009156599|8.2630009156599|8.2630009156599|8.2630009156599|-8.8653294798636|-8.8653294798636||-8.8653294798636|-8.8653294798636|-8.8653294798636|-8.8653294798636|-8.8653294798636|-8.8653294798636|-8.8653294798636|-8.8653294798636|-8.8653294798636|-8.8653294798636|-8.8653294798636|-8.9442547423865|-8.9908386450372||-9.0042650149224|-9.103627938469|-9.1323640814973|-9.2270712843154|-9.4261906931372|-9.5124341458713|-9.6321482625974|-9.6327557912588|-9.6327557912588|-9.6327557912588|-9.6327557912588|-9.6327557912588|-9.6327557912588|-9.6327557912588|-9.6327557912588|-9.6327557912588|-9.6327557912588|-9.6327557912588|-9.6327557912588|-9.6327557912588|-9.6327557912588|-9.6431078244628|-9.6431078244628|-9.6431078244628|-9.8152911287187||-9.8152911287187|-9.8152911287187|-9.8152911287187|-9.8152911287187|-9.8152911287187|-9.8152911287187|-9.8152911287187||-9.8152911287187|-9.8152911287187|-9.8152911287187|-9.8152911287187|-9.8152911287187|-9.8152911287187|-9.8152911287187|-9.9358792947|-10.172087687725|-10.175653372069|-10.230170366786|-10.502411548321|-10.52767954052|-10.555461718488|-10.555461718488|-10.555461718488|-10.555461718488|-10.555461718488|-10.555461718488|9.6581822130768|9.6581822130768|9.6581822130768|9.6581822130768|9.6581822130768|9.6581822130768|9.6581822130768|9.6581822130768|9.6581822130768|9.6581822130768|9.6581822130768|9.6581822130768|9.6581822130768|9.6581822130768|9.4324246748386|-9.8178727599166|-9.8178727599166|-9.8178727599166|-9.8178727599166|-9.8178727599166|-9.95985867935|-10.104287438454|-10.24430561662|-10.24430561662|-10.33018022967|-10.33018022967|-10.33018022967|-10.33018022967|-10.33018022967|-10.33018022967|-10.33018022967|-10.545756196452|-10.704953557933|-10.704953557933|-10.704953557933|-10.743281186383|-10.876979100219|-11.186088018409|10.170139603618|10.170139603618|10.170139603618|10.170139603618|10.170139603618|10.170139603618|9.4323774496749|8.9065300270401|-10.241791901291|-10.241791901291|-10.241791901291|-10.241791901291|-10.241791901291|-10.576224479779|-10.576224479779|-10.876915412594|-11.072128301913|-11.185698727827||-11.279664865313|-11.430335730108|-11.430335730108|-11.430335730108|-11.582672498103|-11.582672498103|-11.582672498103|-11.582672498103||-11.582672498103|-11.756304184131|-11.756304184131||-11.756304184131||-11.756304184131|-11.756304184131|-11.756304184131|-11.756304184131|-11.756304184131|-11.756304184131|-11.756304184131||-11.987559865506|-12.352289277747|-12.972543379151|-13.55782593233|-13.980362134317|-14.050402435042|-14.206368031949|-14.206368031949|-14.206368031949|-14.312631411519||-14.817924176285|-15.254915831961|-15.721017279534|-16.481129874022|-16.782140193205|-16.782140193205
10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP|12.00843753842|11.561596870726|-12.437237623423|-12.437237623423|-12.437237623423|-12.437237623423|-12.437237623423|-12.437237623423|-12.437237623423|-12.437237623423|-12.437237623423|-12.437237623423|-12.456930773225|-12.523001344074||-12.523001344074|-12.528027929641|-12.528027929641|-12.528027929641|-12.528027929641|-12.528027929641|-12.528027929641|-12.528027929641|-12.528027929641|-12.528027929641|-12.528027929641|-12.528027929641|-12.528027929641|-12.528027929641|-12.528027929641|-12.528027929641|-12.528027929641|-12.528027929641|-12.528027929641|-12.528027929641|-12.763861155041||-12.763861155041|-12.899290110808|-13.056988850944|-13.087580168438||-13.087580168438|-13.087580168438|-13.087580168438|-13.087580168438|-13.087580168438|-13.087580168438|-13.087580168438|-13.163342754258||-13.218583910735|-13.218583910735|-13.218583910735|-13.408426859944|-13.562696036331|-13.577996051568|-13.620551520208|-13.64950151534|-13.67111312119|-13.704014685064|-13.71557188289|-13.769524577112|-13.821137908268|-13.859985573263|-13.859985573263|-13.889984059302|-13.904427025017|-14.015303581254||-14.015303581254|-14.015303581254|-14.033770658961|-14.033770658961|-14.049284355129|-14.049284355129|-14.072538367339|-14.080042564679|-14.118941686537|-14.118941686537|-14.135490574203|-14.17165657079|-14.232396136785|-14.262106748714|-14.274184004138|-14.274184004138|-14.274184004138|-14.274184004138|-14.274184004138|-14.274184004138|-14.274184004138|-14.275544470826|-14.275544470826|-14.275544470826|-14.275544470826|-14.276160737187|-14.355178537535|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078||-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.442199575078|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|-14.451100142956|13.046266527768|13.046266527768|13.046266527768|13.046266527768|13.046266527768|13.046266527768|13.046266527768|12.846407117442|12.510452524374|12.489391344069|12.454856884646|12.454856884646|12.454856884646|12.454856884646|12.454856884646|12.454856884646|12.454856884646|12.454856884646|12.454856884646|12.454856884646|12.454856884646|12.454856884646|12.454856884646|12.454856884646|12.089285546064|11.748094962173|11.550106125996|11.39289546667|11.364367440798|11.364367440798|11.364367440798|11.364367440798|11.342630284206|11.135700748117|11.030926330776|11.030926330776||10.404918043581|10.226575896439|-11.6964382431|-11.6964382431|-11.6964382431|-11.6964382431|-11.6964382431|-11.874375690033|||-12.070648668492|-12.070648668492|-12.224609796962|-12.379595951901|-12.379595951901|-12.379595951901|-12.379595951901|-12.525106064331|-12.755673690914|-12.760910465018|-12.760910465018|-12.760910465018|-12.760910465018|-12.760910465018|-12.760910465018|-12.760910465018|-12.760910465018|-12.760910465018|-12.760910465018|-12.760910465018|-12.760910465018|-12.760910465018||-12.760910465018|-12.760910465018|-13.064345202729|-13.312049850142|-13.792057721098|-13.792057721098|-13.792057721098
10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP||15.964624306095|15.964624306095|15.964624306095|15.964624306095|15.964624306095|15.964624306095|15.964624306095|15.964624306095|15.854025625004|15.784768728254|15.784768728254|15.784768728254|15.711118277039|-18.248318043886|-18.248318043886||-18.248318043886|-18.248318043886|-18.248318043886|-18.248318043886|-18.248318043886|-18.248318043886|-18.248318043886|-18.248318043886|-18.248318043886|-18.248318043886|-18.606614386682|-18.606614386682|-18.606614386682|-18.606614386682|-18.735127647325||-18.735589766704|-18.735589766704|-18.940099901847||-19.076222202173|-19.248024062968|-19.268354292728|-19.268354292728|-19.268354292728|-19.354282772119|-19.529757406508|-19.559175917611|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|17.371311413924|16.948678903757|16.684109852856|16.684109852856|16.616788093852|15.938098263527|15.890986000787|15.890986000787|15.618317537054|14.985353395392||14.585392551345|14.472658718871|14.356842611947|14.263158214002|13.985566536475|13.985566536475|13.670888332531|13.670888332531|13.670888332531|13.670888332531|13.670888332531|13.670888332531|13.670888332531|13.670888332531|13.670888332531|13.57932080605|13.572669396072|13.572669396072|13.572669396072|13.572669396072|13.572669396072|13.572669396072|13.572669396072|13.572669396072||13.572669396072|13.572669396072|13.572669396072|13.572669396072|13.487990303008|13.487990303008|13.487990303008|13.450509148092|13.450509148092|13.450509148092|13.450509148092|13.450509148092|13.400717809982|13.400717809982|13.400717809982|13.400717809982|13.400717809982|13.400717809982|13.400717809982|13.400717809982|13.400717809982|13.400717809982|13.400717809982|13.400717809982|13.400717809982|13.400717809982|13.400717809982|13.400717809982|13.400717809982||13.400717809982|13.400717809982|13.400717809982|13.251352499135|13.218169846146|13.179077693719|13.061753031169|13.054386117029|13.054386117029|13.005044498032|-13.961015674763||-13.961015674763|-13.961015674763||-13.961015674763|-13.961015674763|-13.961015674763|-13.961015674763||-13.961015674763|-13.961015674763|-13.961015674763|-13.961015674763|-14.217281204193|-14.217281204193|-14.217281204193|-14.217281204193|-14.217281204193|-14.838943208731|-14.838943208731|-14.838943208731||||-14.838943208731|-14.838943208731|-14.838943208731|-14.870492314274|-14.889985405451|-14.889985405451|-14.889985405451|-14.889985405451|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396||-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396||-14.916874901396|-14.916874901396|||-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.916874901396|-14.976776045174|||||-14.976776045174|-14.976776045174|-14.976776045174|-14.976776045174|-14.976776045174|-15.064196182192|-15.154106750423|-15.231785392689|-15.390351889956|-15.390351889956|-15.47835038145|-15.47835038145|-15.47835038145|-15.676500245814|-15.766666488387|-15.913518407321
10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP|-3.1278897277227||||-3.1565440619114|-3.2061600910428|-3.2618445143438|-3.2909383492709|-3.3165981722144|-3.3422817404216|-3.3422817404216|-3.3897574803504|-3.3933835347838|3.0926816064537|3.0926816064537|3.0926816064537|3.0926816064537|3.011868578242|2.945409516545|2.9354549956012|2.9166166464143|2.8867961476967|2.8219088020057|2.8219088020057|2.7807516068258|2.7807516068258|2.757319237478|2.757319237478|2.757319237478|2.757319237478|2.757319237478|2.6953546224782|-2.961346259268|-2.961346259268|-2.961346259268|-2.961346259268||-2.962606975935|-2.9990077388531|-3.0438975903994|||-3.0509972543193|-3.0688857602492|-3.0709841171255|-3.0899823947472|-3.0927582232734|-3.134731328993|-3.1613681321993|-3.2054090108755|-3.2337877845635|-3.2453197744014|-3.2503331049139|-3.2503331049139|-3.2892589948635|-3.3092086813161|-3.3092086813161|-3.3187666159831|-3.3187666159831|-3.3187666159831|-3.3187666159831|3.0208859480017|3.0208859480017|3.0208859480017|3.0208859480017|3.0208859480017|3.0208859480017|3.0208859480017|3.0208859480017|3.0208859480017|3.0208859480017|3.0208859480017|3.0208859480017|-3.2259992455474|-3.2259992455474|-3.2259992455474|-3.2259992455474|-3.2259992455474|-3.2259992455474|-3.2259992455474|-3.230403105676|-3.230403105676||-3.230403105676|-3.230403105676|-3.230403105676|-3.230403105676|-3.230403105676|-3.230403105676|-3.230403105676|-3.230403105676|2.9554447383038|2.9554447383038|2.9554447383038|2.9554447383038|2.9554447383038|2.9554447383038|2.9554447383038|2.9554447383038|2.9554447383038|2.9554447383038|2.9554447383038||2.9554447383038|2.9554447383038|2.9554447383038|2.9554447383038|2.9554447383038|2.9554447383038|2.9554447383038|2.9554447383038|2.9554447383038|2.9554447383038|2.9554447383038|2.9554447383038|2.9554447383038|2.9554447383038|2.9554447383038|2.9399386479183|2.8388206112964|2.7270229379979|2.6778995466841|2.6778995466841|2.6778995466841|2.6778995466841|2.6778995466841|2.6778995466841|2.6778995466841|2.6778995466841|2.6778995466841|-2.9717760288913|-2.9717760288913|-2.9717760288913|-2.9717760288913|-2.9717760288913|-2.9717760288913|-2.9717760288913|-2.9717760288913|-2.9717760288913|-2.9717760288913|2.7844955550039|2.7844955550039|2.7844955550039|2.7844955550039|2.7844955550039|2.7844955550039|2.7844955550039|2.7844955550039|2.7844955550039|2.7844955550039|2.7844955550039|2.7614759675764|-2.9912943513043|-2.9912943513043|-2.9912943513043|-2.9912943513043|-2.9912943513043|-2.9912943513043|-2.9912943513043|-2.9912943513043|-2.9912943513043|-2.9912943513043|-2.9912943513043|-2.9912943513043|-2.9912943513043|2.8205095618593|2.8205095618593|2.8205095618593||2.8205095618593|2.8205095618593|2.7905661893805|2.7433505570972|2.7433505570972|2.7433505570972|2.7433505570972|2.7433505570972|2.7433505570972|2.7433505570972|2.7433505570972|2.7424424633355|2.7424424633355|2.7424424633355|2.7099359548722|2.6782622642687|-2.8367563107516|-2.8367563107516|-2.8367563107516|-2.8367563107516|-2.8367563107516|-2.8367563107516|-2.8367563107516|-2.8367563107516|-2.8367563107516|-2.8569514463241|-2.8820101505443|-2.8820101505443|-2.8820101505443|-2.8820101505443|-2.8820101505443|-2.8820101505443|-2.9074202573967|-2.9074202573967|-2.9074202573967|-2.9074202573967|-2.9074202573967|-2.9168170784532|-2.9168170784532|-2.9168170784532||-2.9168170784532||-2.9168170784532|-2.9470189649329|-2.9877988319116|-2.9974101900245|-2.9974101900245|-2.9974101900245|-2.9974101900245|||-3.0090248304121|-3.0090248304121|-3.1022498030919|-3.1149037227373|-3.1149037227373|-3.1149037227373|-3.1149037227373|-3.132115203511|-3.1845723725814||-3.3256499452274|-3.3256499452274|-3.3256499452274|-3.3256499452274|3.0451045311258|3.0451045311258|3.0451045311258|3.0451045311258|3.0451045311258|3.0451045311258|3.0451045311258|2.9959933096448|2.9959933096448|2.9755481806374|2.9311359299031|2.9311359299031|2.9311359299031|2.8422853656713|2.8422853656713|2.8422853656713|2.8397613574072
10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP||||||||-157.49526530782|-157.49526530782|-157.49526530782|-157.49526530782|-157.49526530782|-157.49526530782|-157.49526530782|-157.49526530782|-162.07807256424|-164.03119173804|-164.34021304227|-164.44377699927|-164.44377699927|-164.44377699927|-164.44377699927|-164.44377699927|-164.44377699927|-165.0486411103|-166.27626790034|-167.39897134333|-167.39897134333|-167.39897134333|-167.39897134333|-167.39897134333|-167.39897134333|-167.39897134333|-167.39897134333|-167.39897134333|-167.39897134333||-167.39897134333|-167.39897134333|-167.39897134333|-167.39897134333||-167.39897134333|-167.39897134333|-167.39897134333|-167.39897134333|-167.39897134333|-170.27663482592|-171.89070536213|-172.93411706904|-178.45457452115|-178.64397169017|-178.87527369156|-178.87527369156|-183.6669707684|-184.66525482634|-184.66525482634|-184.66525482634|-186.8225053626|161.61544981532|161.61544981532|161.61544981532|161.61544981532|161.61544981532|161.61544981532|161.61544981532|161.61544981532|161.37153901434|161.37153901434|161.37153901434|161.37153901434|161.37153901434|161.37153901434|153.99615446038|150.7457271782|139.93969686466|138.94969801046|138.94969801046|138.94969801046|138.94969801046|131.88855334496|131.34839260551|130.69265845056|129.9301375953|129.9301375953||129.9301375953|129.9301375953|129.9301375953|129.9301375953|129.9301375953|129.9301375953|123.20015288367|-137.24186403892|-137.24186403892||-137.24186403892|-137.24186403892|-137.24186403892||-137.24186403892|-137.24186403892|-137.24186403892|-137.24186403892||-137.24186403892|-141.01873782103|125.74803969205|125.74803969205|125.74803969205|125.74803969205|125.74803969205|125.74803969205|125.74803969205|125.74803969205|125.74803969205|125.74803969205|125.74803969205|125.74803969205|125.74803969205|125.74803969205|125.74803969205|125.74803969205|125.74803969205|125.74803969205|125.74803969205|125.39264159513|125.39264159513|125.346690122|125.346690122|125.346690122|125.346690122|125.346690122|125.346690122|123.94076680223|122.8230742247|122.59440908737|122.59440908737|122.59440908737|121.96601009708|116.04556677454|110.80062974948|110.00069972165|108.69522191294|105.13889201801|105.13889201801|105.13889201801|105.13889201801|105.13889201801|105.13889201801|104.03739270777|104.03739270777|104.03739270777|104.03739270777|104.03739270777|104.03739270777|100.87488078641|98.527645318236|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|98.142111631073|97.019012923414|96.993347692683|95.964830769647|95.94392520547||95.94392520547|95.94392520547|95.94392520547|95.94392520547|95.94392520547|95.94392520547|95.94392520547|94.965472450522|93.03144746978|93.03144746978|91.107162329432|89.519071204659|87.571191583736|85.18466036702|83.094063683624|82.29340841624|79.487772235697|79.487772235697|79.487772235697|79.487772235697||77.591971354822|76.768857908624|76.248727533969|76.204138991736|72.726824492771|72.47980194021|-83.892692343483|-83.892692343483|-83.892692343483|-83.892692343483|-83.892692343483|-83.892692343483|-83.892692343483|-83.892692343483|-83.892692343483|-83.892692343483|-88.425211765247|-95.005792037069|||-101.47998752248|-101.47998752248|-102.1999869838|-107.15553914338|-111.03393280539|97.345806375325|97.345806375325|97.345806375325|97.345806375325|97.345806375325|97.345806375325|97.345806375325|97.345806375325|97.345806375325|97.345806375325|97.345806375325|95.359020216451|95.359020216451|92.432116826615|-97.81249096984
10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP|22.073596406018||||22.073596406018|22.073596406018|22.073596406018|21.980664067837|-23.758360553644|-23.758360553644|-23.758360553644|-23.758360553644|-23.758360553644|-23.758360553644|-23.758360553644|-23.758360553644|-23.758360553644|-23.758360553644|-23.758360553644|-24.107066976651|-24.167853103329|-24.246238267777|-24.246238267777|-24.315231650402|-24.315231650402|-24.728035548583|-24.816462838669|-24.816462838669|-25.124959455617|-25.344398271914|-25.369498957014|-25.369498957014|-25.369498957014|-25.369498957014|-25.369498957014|-25.369498957014||-25.472776771493|-25.644725515044|-25.644725515044|||-25.644725515044|-25.644725515044|-25.644725515044|-25.644725515044|-25.666323472023|-25.666323472023|-25.666323472023|-25.666323472023|-25.666323472023|-25.666323472023|-25.666323472023|-25.666323472023|-25.666323472023|-25.666323472023|-25.666323472023|-25.666323472023|-25.666323472023|-25.666323472023|-25.775915570789|-25.814432068929|-25.814432068929|-25.814432068929|-25.814432068929|-25.814432068929|-25.852636163433|-25.852636163433|-25.852636163433|-26.547555570559|-26.547555570559|-26.547555570559|-26.547555570559|-26.547555570559|-26.547555570559|-26.547555570559|-26.681729030561|-26.760809792359|-26.903469731876|-26.903469731876|-27.112744095666|-27.367508013833||-27.367508013833|-27.367508013833|-27.367508013833|-27.367508013833|-27.545008429541|-27.89411375331|-27.89411375331|-27.89411375331|25.528762581094|25.528762581094|25.528762581094|25.528762581094|25.528762581094|25.263069420108|24.54118843106|24.305765152282|24.029737896728|23.974153460184|23.866837012679||23.617596824865|-24.754753080459|-24.754753080459|-24.754753080459|-24.754753080459|-24.754753080459|-24.754753080459|-24.754753080459|-24.754753080459|-25.006255658893|-25.006255658893|-25.006255658893|-25.006255658893|-25.006255658893|-25.006255658893|-25.006255658893|-25.006255658893|-25.006255658893|-25.006255658893|-25.424728217421|23.962495474108|23.962495474108|23.962495474108|23.962495474108|23.962495474108|23.962495474108|23.743884250067|23.326537737739|-24.545262840584|-24.545262840584|-24.545262840584|-24.545262840584|-24.545262840584|-24.899181501949|23.068622840095|23.068622840095|23.068622840095|23.068622840095|23.068622840095|23.068622840095|23.068622840095|23.068622840095|23.068622840095|23.068622840095|23.068622840095|23.068622840095|23.068622840095|23.068622840095|23.068622840095|23.068622840095|23.068622840095|22.909579873801|22.544543779339|-24.84832983196|-24.84832983196|-24.84832983196|-24.84832983196|-24.84832983196|-24.84832983196|-24.84832983196|-24.84832983196|-24.84832983196|-24.84832983196|-24.84832983196|-24.84832983196||-24.84832983196|-24.84832983196|-24.84832983196|-24.84832983196|-24.84832983196|-25.153698923192|-25.940678422346|-25.940678422346|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.788219239566|23.722963921002|23.722963921002|23.722963921002|23.722963921002|23.722963921002|23.722963921002||23.619958471117||23.036065815618|-25.924195971404|-25.924195971404|-25.924195971404|-25.924195971404|-25.924195971404|-25.924195971404|||-25.924195971404|-25.924195971404|-25.924195971404|-25.924195971404|-25.924195971404|-25.924195971404|-25.924195971404|-25.924195971404|-25.924195971404||23.808456550273|23.808456550273|23.808456550273|23.808456550273|23.808456550273|23.808456550273|23.808456550273|23.808456550273|23.808456550273|23.808456550273|23.808456550273|23.808456550273|23.667728885713|23.139143291119|22.343493054314|22.186934046387|22.186934046387|22.186934046387|22.186934046387|22.186934046387|21.273992579218
10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP|110.71155898706|110.71155898706|110.71155898706|109.67823041006|109.67823041006|109.67823041006|109.67823041006|109.67823041006|109.67823041006|109.67823041006|109.67823041006|109.67823041006|109.67823041006|103.03136712229|-134.07625875301|-135.75139861445|117.61543719569|117.61543719569|117.61543719569|117.61543719569|117.61543719569|117.61543719569|117.61543719569|117.61543719569|117.61543719569|117.61543719569|117.61543719569|117.61543719569|117.61543719569|117.61543719569|115.70424345147|115.70424345147|114.41264623639|114.41264623639|113.70151199547|113.70151199547||113.70151199547|113.70151199547|113.70151199547|||113.70151199547|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161||112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161||112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|112.41117702161|-139.3379219725|-139.3379219725|-139.3379219725|-139.3379219725|-139.3379219725|-139.3379219725|-139.3379219725|-139.3379219725|-139.3379219725|-139.3379219725|-139.3379219725|-139.3379219725|-139.3379219725|-139.3379219725|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665||-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-140.28285161665|-147.7587240185|-153.23191557611|-154.31323952901|-157.07026614334|-157.84741583449|-157.84741583449|-157.84741583449|-159.89804424011|-159.89804424011|-164.72004915568|-165.0778323952|-167.08648043911|-167.71114744984|-167.71114744984||-167.71114744984|-167.71114744984||-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|||-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984||-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984|-167.71114744984
10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP|-29.697614308257|-29.697614308257|-29.697614308257|||-29.697614308257|-29.697614308257|26.434932202606|26.434932202606|26.434932202606|26.434932202606|26.434932202606|26.434932202606|26.434932202606|25.892147561475|25.351668623153|25.351668623153|25.351668623153|25.351668623153|25.052410314551|24.800454773363|24.685504557752|24.679136826864|24.679136826864|24.679136826864|24.679136826864|24.679136826864|24.606620409677|24.606620409677|24.606620409677|24.401801853918|23.985890050225|23.255989758497|23.038876657492|-25.531314742953|-25.531314742953|||-25.531314742953|-25.531314742953|-25.531314742953|||-25.531314742953|-25.531314742953|-25.531314742953|-25.553540000146|-25.553540000146|-25.553540000146|-25.553540000146|-25.633826848341|24.700556531821|24.700556531821|24.700556531821|24.700556531821|24.700556531821|24.700556531821|24.700556531821|24.205618610288|23.682353273922|23.242615134511|23.062027661271|23.062027661271|23.062027661271|23.062027661271|23.062027661271||23.062027661271|23.062027661271|23.062027661271|23.062027661271|23.062027661271|23.062027661271|23.062027661271|22.787537486759|22.684504410092|22.684504410092|22.684504410092|22.684504410092|22.684504410092|22.062968944404|22.062968944404|21.657241962375|21.657241962375|21.657241962375|21.494156994226|21.264618835849|20.99082565357|20.99082565357|20.772028499728|-22.876613957757|-22.876613957757|-22.876613957757|-22.876613957757|-23.100126963053|-23.14625171069|-23.439724110273|-23.551359546083|-23.848733040909|22.130405199233|22.130405199233|22.130405199233|22.130405199233|22.130405199233|22.072671956159|22.004635884074|21.979179790614|21.979179790614|21.891867137615|21.332629284002|21.142073341772|21.142073341772|21.021192970723|20.92354715185|20.638386491456|20.531541245424|20.448608149679|20.448608149679|20.448608149679|20.448608149679|20.231786875362|19.926430124304|19.866419168195|19.866419168195|19.866419168195|19.792687252584|19.702985899783|19.549988554143|19.549988554143|19.549988554143|-21.074420346712|-21.074420346712|-21.074420346712|-21.074420346712|-21.074420346712|-21.074420346712|-21.074420346712|-21.074420346712|-21.074420346712|-21.074420346712|-21.074420346712|-21.074420346712|-21.074420346712|-21.074420346712|-21.074420346712|-21.074420346712|-21.074420346712|-21.074420346712|-21.074420346712|-21.074420346712|-21.074420346712|-21.074420346712|-21.0921352063|-21.098622847288|-21.098622847288|-21.483442443133|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235||19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.866075618235|19.777862556739|19.695403213814|19.527670034121|19.505908856991|19.505908856991|19.505908856991|19.505908856991|19.505908856991|19.505908856991|19.505908856991|19.505908856991|19.505908856991|19.462120464779|19.361245609364|19.343051249276|19.261499172879|19.261499172879|19.261499172879|19.261499172879|19.261499172879|19.261499172879|19.261499172879|19.261499172879|19.261499172879|18.982525143836||18.488941504894|18.488941504894|18.411901291144|18.302666884806|17.940185792078|17.874095659376|17.343439663915|||-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.232183494724|-19.274648497013|-19.327387091747
10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP|8.3590046231242|8.3590046231242|8.3590046231242|||8.3590046231242|8.3590046231242|8.3590046231242|8.3590046231242|8.3590046231242|8.3590046231242|8.3590046231242|8.3590046231242|8.3590046231242|8.3590046231242|8.3590046231242|8.3590046231242|8.3590046231242|8.3590046231242|8.1755608258746|8.0750668510356|7.946741420313|7.8436016311074|7.8334105893779|7.8334105893779|7.8334105893779|7.7954632629692|7.7954632629692|7.7954632629692|7.7954632629692|7.6360703960325|7.4478557126683|7.277617482892|7.2629085167153|7.1979117256015|7.1979117256015|||-7.7675758040079|-7.7675758040079|-7.7675758040079|||-7.7675758040079|-7.7675758040079|-7.7675758040079|-7.7675758040079|-7.7675758040079|-7.8332410827326|-7.8332410827326|-7.8332410827326|-7.8332410827326|-7.8356679299053|-7.8356679299053|-7.8415793092738|7.1384936834155|7.1384936834155|7.0427707063686|6.8130784948149|6.7684208242406|6.7088009878783|6.6942229850192|6.6175679946131|6.6175679946131|6.6175679946131|6.6175679946131||6.6175679946131|6.6175679946131|6.6175679946131|6.6175679946131|6.6175679946131|6.6175679946131|-7.1411841464876|-7.1411841464876|-7.1411841464876|-7.1411841464876|-7.1411841464876|-7.1411841464876|-7.1411841464876|-7.1411841464876|-7.1411841464876|-7.1411841464876|-7.1411841464876|-7.18825221072|-7.18825221072|-7.1975024542362|-7.2318777861193|-7.2318777861193|-7.2318777861193|-7.2318777861193|-7.2318777861193|-7.2318777861193|-7.2318777861193|-7.2318777861193|-7.2318777861193|-7.2318777861193|-7.2593085569359|-7.4008987261429|6.8209970682941|6.8209970682941|6.8209970682941|6.8209970682941|6.8209970682941|6.8209970682941|6.8209970682941|6.8209970682941|6.8209970682941|6.7850441420958|6.7850441420958|6.7850441420958|6.7581804223|6.7581804223|6.7581804223|6.7581804223|6.6890893718864|6.6645437105127|6.6117149838284|6.5740535417969|6.5740535417969|6.5740535417969|6.3522816410522|-6.7768673157777|-6.7768673157777|-6.7768673157777|-6.7768673157777|-6.7768673157777|-6.7768673157777|-6.7768673157777|-6.7768673157777|-6.7768673157777|-6.7768673157777|-6.7768673157777|-6.7768673157777|-6.7768673157777|-6.7768673157777|-6.7768673157777|-6.7768673157777|-6.7768673157777|-6.7768673157777|-6.9187414619752|-7.0178292029959|-7.0178292029959|-7.0364766643954|-7.0371963499335|-7.0455511615045|-7.0455511615045|-7.0540138141323|-7.0540138141323|-7.1033489324439|-7.2059431978716|-7.2349370263962|-7.3199298672045|-7.4021445172986|6.8493520321727|6.8493520321727|6.8493520321727|6.8493520321727|6.8493520321727|6.8493520321727|6.8493520321727|6.8493520321727|6.8493520321727|6.8493520321727|6.8493520321727|6.8493520321727|6.8131688239707|6.7840898058002|6.7840898058002|6.7840898058002|6.7840898058002|6.7840898058002|6.7840898058002|6.7840898058002|6.7840898058002|6.7345444384753||6.6423379552298|6.6423379552298|6.6423379552298|6.4314865151967|6.3310962032307|6.2151067865147|6.1503933719175|6.1503933719175|6.1503933719175|6.1157327114526|6.1157327114526|6.0881219134342|6.0881219134342|6.0881219134342|6.0881219134342|6.0356910212847|6.0163233262535|5.9459149817887|5.8724258893143|5.8724258893143|5.8393620377791|5.7120688895398|5.7058242250139|5.7058242250139|5.7058242250139|5.7058242250139|5.7058242250139|5.7058242250139|5.7058242250139|5.7058242250139|5.6509157737818|5.5788281669134|5.5788281669134|5.5788281669134||5.5642536470088|5.5101278913356|5.5101278913356|5.4823645102025|5.3570716631679|5.2895589506842|5.2895589506842|||5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2895589506842|5.2683987260104|5.1821096341081|5.1758576712095|5.1758576712095|5.1758576712095|5.1758576712095|5.1758576712095|5.1758576712095|5.1758576712095|5.1758576712095|5.1758576712095
10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP|20779.073156412|20779.073156412||||20779.073156412|20779.073156412|20779.073156412|19801.747951569|19283.947807365|19283.947807365|19283.947807365|18918.830897072|-20305.465381171|-20305.465381171|-20305.465381171|-20305.465381171|-20305.465381171|-20397.739312412|-20457.61911395|-20457.61911395|-20457.61911395|-20457.61911395|-20457.61911395|-20457.61911395|-20457.61911395|-20457.61911395|-20457.61911395|-20457.61911395|-20457.61911395|-20520.132348833|-20540.147054259|-20713.496726955|-20812.774141061|19641.899771144|19641.899771144|||19641.899771144|19641.899771144|19641.899771144||19641.899771144|19641.899771144|19641.899771144|19641.899771144|19641.899771144|19641.899771144|19641.899771144|19641.899771144|19444.667893593|19444.667893593|19444.667893593|19444.667893593|19444.667893593|19444.667893593|19444.667893593|19444.667893593|19444.667893593|19444.667893593|19444.667893593|19444.667893593|19444.667893593|19444.667893593|19444.667893593|19444.667893593|19444.667893593|19444.667893593|19444.667893593|19444.667893593|19444.667893593|19413.51988177|19388.633201967|19354.036891074|19272.672273249|19272.672273249|19272.672273249|-20391.05814051|-20391.05814051|-20391.05814051|-20391.05814051|-20391.05814051|-20391.05814051|-20391.05814051|-20391.05814051|-20391.05814051|-20391.05814051|-20391.05814051|-20391.05814051|-20457.842378344|-20636.491531494|-20756.224112955|-20756.224112955|-20772.471236617|-20794.968040685|-21054.407940309||||-21054.407940309||-21054.407940309|-21054.407940309|-21054.407940309|-21054.407940309|-21054.407940309|-21105.45326701|-21168.281407789|-21296.423786432|-21511.581984924|-21788.047983174|-21788.047983174|-21788.047983174|-21788.047983174|-21788.047983174|-21788.047983174|-21788.047983174|-21788.047983174|-21788.047983174|-21788.047983174|-21788.047983174|-21788.047983174|-21788.047983174|-21788.047983174|-21788.047983174|-21788.047983174|-21788.047983174|-21788.047983174|-21788.047983174|-21788.047983174|-21788.047983174|-21788.047983174|-21788.047983174|-22048.386647971|-22143.144307238||-22143.144307238|-22143.144307238|-22143.144307238|-22143.144307238|-22143.144307238|-22143.144307238|-22143.144307238|-22143.144307238|-22143.144307238|-22143.144307238|-22143.144307238|-22143.144307238|-22143.144307238|-22409.049230264|-22598.943589183|-22987.715099092|-23203.016776769|21057.522703802|21057.522703802|21057.522703802|21057.522703802|21057.522703802|21057.522703802|20391.691893113|20143.546547904|19656.71838656|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19621.910294145|19529.900326828||19288.778140919|19184.753489911||19153.085817667|19153.085817667|19153.085817667|19153.085817667|19153.085817667|19153.085817667|19153.085817667|19153.085817667|19153.085817667|19153.085817667|19153.085817667|19153.085817667|19153.085817667|19153.085817667|18967.317575186|-19219.879870995|-19219.879870995|-19219.879870995|-19219.879870995|||-19219.879870995||-19219.879870995|-19219.879870995|-19219.879870995|-19219.879870995|-19219.879870995|-19219.879870995|-19219.879870995|-19219.879870995|-19219.879870995|-19219.879870995|-19219.879870995|-19219.879870995|-19219.879870995|-19233.755412216|-19439.265941008|-19439.265941008|-19752.470426623|-19752.470426623|-19752.470426623|-19865.845317535|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126|19022.787611126
10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP||18.923921367069|18.923921367069|18.402134970978|17.961816024069|17.85988527496|17.85988527496|17.85988527496|17.21209394887|16.136216401556|-18.131708393006|-18.131708393006|-18.40927868547|-18.40927868547|-18.40927868547|-18.40927868547||-18.526975744985|-18.763011018014|-18.763011018014|-18.763011018014|-18.763011018014|-18.763011018014|-18.763011018014|-18.763011018014|-18.763011018014|-18.763011018014|-18.763011018014|-18.763011018014|-18.763011018014|-18.763011018014|-18.763011018014||-18.763011018014|-18.844455762678|17.551524028306||17.551524028306|17.551524028306|17.551524028306|17.551524028306|17.551524028306|17.551524028306|17.551524028306|17.551524028306|17.551524028306|17.551524028306|17.551524028306|17.551524028306|17.551524028306|17.551524028306|17.551524028306|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.532400375675|17.279888954505|17.124320178943|16.32702367142|16.25835882111|15.9857518693|15.9857518693|15.248613624682|-16.97935319222|-16.97935319222|-16.97935319222|-16.97935319222|-16.97935319222||-16.97935319222|-16.97935319222|-16.97935319222|-16.97935319222|-16.97935319222|-17.051462985684|-17.051462985684|-17.051462985684|-17.051462985684|-17.231621002476|-17.231621002476|-17.377912070266|-17.571569100477|-17.718832586497|-17.718832586497|-17.718832586497|-18.077035955025|-18.480595751419|-18.545661577268|-18.663224160283|-18.663224160283|-19.046360055174|-19.713178307442|-19.76904699173||-19.76904699173|-20.220607936012|-20.463453756027|-21.186059406789|-21.701733036606|-22.345258787571|-23.342509564755|-24.317232618727|-25.289147229104|-26.346274953317|-27.539195066505|-28.334660589489|-29.8768454258|-31.712605655674|-33.83678456201|-61.024916761231|-61.024916761231|-61.024916761231|-61.16101786065|-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958||-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958||-61.469531604958|-61.469531604958||-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958||-61.469531604958|-61.469531604958|-61.469531604958|-61.469531604958|-61.630032615874|-61.817260827195|-64.234734311778|-64.73757122853|-64.73757122853|61.732755231873|61.732755231873|61.732755231873||||61.732755231873|61.732755231873|61.732755231873|61.732755231873|60.524174955174|-64.976604141974|-64.976604141974|-64.976604141974|-64.976604141974|-64.976604141974|-64.976604141974|-64.976604141974|-65.268447520759|-65.986053495965|-66.307281950405|-66.57142350772|-67.02158183631|-67.403013179123|-67.403013179123|-67.403013179123|-67.811680208113|-68.278092140898|-68.278092140898|-68.278092140898||-68.278092140898|-68.278092140898|-68.278092140898|-68.536768748743||-68.700639003568|-68.700639003568|||-69.425541894001|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|||||62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|62.233306340148|61.306452675849
10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP|-13389.632074323|-13389.632074323||||-13389.632074323|-13389.632074323|-13389.632074323|-13389.632074323|-13389.632074323|-13389.632074323|-13389.632074323|-13389.632074323|-13389.632074323|-13389.632074323|-13389.632074323|-13389.632074323|-13389.632074323|-13389.632074323|-13389.632074323|-13389.632074323|-13389.632074323|-13544.035638136|-13639.303256958|-13639.303256958|-13809.880564146|-13809.880564146|-13865.978404607|-13940.531560674|-13984.47951186|-14003.023913727|-14003.023913727|-14003.023913727|-14003.023913727|-14003.023913727|-14003.023913727|||-14003.023913727|-14003.023913727|-14003.023913727||-14022.482983887|-14022.482983887|-14022.482983887|-14022.482983887|-14022.482983887|-14022.482983887|-14022.482983887|-14022.482983887|-14022.482983887|-14022.482983887|-14022.482983887|-14022.482983887|-14022.482983887|-14022.482983887|-14022.482983887|-14022.482983887|-14022.482983887|-14022.482983887|-14022.482983887|-14022.482983887|-14022.482983887|-14022.482983887|-14022.482983887|-14022.482983887|-14064.855535663|-14064.855535663|-14267.766667726|-14267.766667726|-14267.766667726|-14267.766667726|-14267.766667726|-14267.766667726|-14277.518519695|-14300.917036619|-14300.917036619|-14300.917036619|-14338.354366196|-14338.354366196|-14448.727073551|-14525.252303946|-14584.915872498|-14584.915872498|-14584.915872498|-14584.915872498|-14596.757026746|-14596.757026746|-14596.757026746|-14604.730029718|13788.391221553|13788.391221553|13788.391221553|13788.391221553|13788.391221553|13788.391221553||||13788.391221553||13788.391221553|13788.391221553|13788.391221553|13788.391221553|13788.391221553|13788.391221553|13788.391221553|13788.391221553|13788.391221553|13732.656912837|13671.428683243|13671.428683243|13671.428683243|13671.428683243|13671.428683243|13671.428683243|13671.428683243|13671.428683243|13671.428683243|13671.428683243|13671.428683243|13671.428683243|13671.428683243|13582.257633633|13582.257633633|13525.286259593|-14739.177952788|-14739.177952788|-14739.177952788|-14739.177952788|-14739.177952788|-14739.177952788|-14767.783329915|-14767.783329915||-14767.783329915|-14767.783329915|-14767.783329915|-14767.783329915|-14767.783329915|-14767.783329915|-14767.783329915|-14767.783329915|-14767.783329915|-14898.886597963|-14898.886597963|-14898.886597963|-14907.651775514|-15035.724195016|-15081.91577224|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15147.86943397|-15254.854926633|-15290.394362925|-15433.771514362|-15691.968349291|-15942.742610323|-16107.491789248|-16113.324210275|-16399.804678084|-16475.931701338|-16475.931701338|-16481.33543375|-16481.33543375|-16698.150481945|-17011.278313272|-17201.975903636|-17282.75100404|15825.158692681||15825.158692681|15825.158692681||15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|15825.158692681|||15529.620769645||15524.037987217|15524.037987217|15430.293811379|15430.293811379|14932.365935712|14932.365935712|14932.365935712|14932.365935712|14932.365935712|14925.406595235|14908.785105817|14874.302599774|14874.302599774|14311.49957592|14311.49957592|14311.49957592|14311.49957592|14311.49957592|14311.49957592|14311.49957592|-16066.461487079|-16066.461487079|-16066.461487079|-16066.461487079|-16066.461487079|-16066.461487079|-16066.461487079|-16173.290541199|-16289.211712443|-16362.956972079|-16362.956972079|-16362.956972079|-16362.956972079|-16362.956972079|-16433.285524532|-16536.720049584|-16536.720049584|-16536.720049584|-16536.720049584|-16839.098826647
10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP|49831.985759881|49202.206399868||||49079.029111192|49079.029111192|49079.029111192|49079.029111192|49079.029111192|49026.889083062|49026.889083062|49026.889083062|49026.889083062|49026.889083062|49026.889083062|45990.987870069|45556.653188965|44953.056808141|44953.056808141|44953.056808141|44953.056808141|44953.056808141|44953.056808141|44953.056808141|44953.056808141|44953.056808141|44953.056808141|44953.056808141|44953.056808141|44953.056808141|44953.056808141|44953.056808141|44229.391121162|44229.391121162|42706.675063323|||-49024.922732114|-49024.922732114|-49024.922732114||-49024.922732114|-49024.922732114|-49024.922732114|-49024.922732114|-49024.922732114|-49228.916953227|-49228.916953227|-49301.574392474|-49862.305412272|-49862.305412272|-49862.305412272|-49862.305412272|-49862.305412272|-49862.305412272|-49862.305412272|-49862.305412272|-49862.305412272|-49862.305412272|-49862.305412272|-49862.305412272|-49862.305412272|-49862.305412272|-49862.305412272|-49862.305412272|-52438.031373175|-52438.031373175|-53269.761828772|-53269.761828772|-53269.761828772|-54005.290920858|-54650.323245398|-54767.991660985|-54767.991660985|-55011.888423847|-55011.888423847|-55011.888423847|-55847.084473886|-55847.084473886|-56507.871637651|-57055.968486279|-57869.09689664|-57869.09689664|-58871.360626393|-58871.360626393|-58871.360626393|-60101.511807103|-62849.483540558|55009.53384904|55009.53384904|55009.53384904|55009.53384904|55009.53384904|55009.53384904|55009.53384904||||54643.926498934||53309.918332148|50605.464813498|48950.516459442|48095.187187164|48095.187187164|48095.187187164|47783.541319071|47059.490354523|46366.100393915|45867.889326572|45439.321473969|43785.357193299|43561.507992554|42179.45332506|41341.059250067|38603.954722297|38551.616358107|35021.240397897|-41290.200421313|-41290.200421313|-41290.200421313|-41290.200421313|-41290.200421313|-41290.200421313|-43008.445097975|-43008.445097975|-43008.445097975|-43008.445097975|-43008.445097975|-43008.445097975|-43071.228516019|-43071.228516019|37943.204517575|37943.204517575||37943.204517575|37943.204517575|37614.671686195|37555.118325053|37555.118325053|37555.118325053|37555.118325053|37555.118325053|37555.118325053|37555.118325053|37555.118325053|37555.118325053|36880.687027836|36667.587204663|36667.587204663|36667.587204663|36667.587204663|36667.587204663|36667.587204663|36667.587204663|36667.587204663|36667.587204663|36667.587204663|36667.587204663|36667.587204663|36636.208005181|35415.231116868|35286.873960038|35286.873960038|35286.873960038|34315.971066709|33965.087736678|33965.087736678|33541.764151864|33518.626835404|32837.363150449|31591.51461161|29698.905124012|28855.506209437|28855.506209437|28855.506209437|28855.506209437|28458.895788263|28297.129245322|28297.129245322|28297.129245322|28297.129245322|28297.129245322|28297.129245322||27060.699161469|26714.665734965||26332.791384751|26332.791384751|26332.791384751|26332.791384751|26332.791384751|26332.791384751|26332.791384751|26332.791384751|26332.791384751|26330.87931639|25195.421462656|24544.130950145|24544.130950145|24544.130950145|24201.812166828|23881.157587226|23881.157587226|23881.157587226|23881.157587226|||23881.157587226||23881.157587226|23881.157587226|23881.157587226|23881.157587226|23881.157587226|23881.157587226|23881.157587226|23881.157587226|23881.157587226|23752.753891942|23752.753891942|23752.753891942|23398.905387085|23398.905387085|23398.905387085|23398.905387085|23398.905387085|23398.905387085|23398.905387085|23398.905387085|23398.905387085|23398.905387085|23398.905387085|23398.905387085|23398.905387085|23190.450430094|23148.086950734|23148.086950734|22845.096611926|22650.107346585|22066.78594065|21438.095489611|21414.550544012|21348.697852787|21348.697852787|21348.697852787|21348.697852787|21348.697852787|21348.697852787|21348.697852787
10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP|-1.2761505179588||||-1.2761505179588|-1.2761505179588|-1.2761505179588|-1.2761505179588|-1.2761505179588|-1.2761505179588|-1.2761505179588|-1.2761505179588|-1.2761505179588|-1.2762783691822|-1.2836426414316|1.164394098328|1.164394098328|1.164394098328|1.164394098328|1.164394098328|1.164394098328|1.164394098328|1.164394098328|1.164394098328|1.164394098328|1.164394098328|1.164394098328|1.1104379029256|1.10702201481|1.10702201481|1.1048721271715|1.1048721271715|1.1048721271715|1.1048721271715|1.1048721271715|1.1048721271715||1.1048721271715|1.1048721271715|1.1048721271715|||1.1048721271715|1.1048721271715|1.1048721271715|1.1048721271715|1.1048721271715|1.1048721271715|1.1048721271715|1.1048721271715|1.1048721271715|1.1048721271715|1.1048721271715|1.1048721271715|1.1009690648937|-1.1857459897221|-1.1857459897221|-1.1857459897221|-1.1857459897221|-1.1863844388526|-1.1870938267754|-1.1904244882146|-1.1904244882146|-1.2043605361028|-1.2187339237049|-1.230259914168|-1.2486221204955|-1.2634690813178|-1.267187832898|-1.2719106020997|-1.2719106020997|-1.2719106020997|-1.2760117785213|-1.282432784745|-1.282432784745|-1.282432784745|-1.282432784745|-1.282432784745|-1.2938141978547|-1.3125713177042|-1.3194599850292|-1.3194599850292||-1.3194599850292|-1.3438444119157|-1.3489243861882|-1.3489243861882|-1.3489243861882|-1.3489243861882|-1.3489243861882|-1.3489243861882|-1.3489243861882|-1.3489243861882|-1.3489243861882|-1.3489243861882|-1.3815826571482|-1.392818113965|-1.392818113965||-1.4007176102024|-1.4007176102024|-1.4007176102024||-1.4007176102024|-1.4007176102024|-1.4007176102024|-1.4007176102024|-1.4007176102024|-1.4246862266706|-1.4286867348558|-1.4286867348558|-1.4568741418925|-1.4631566721403|-1.4631566721403|-1.4631566721403|-1.4631566721403|-1.4631566721403|-1.4631566721403|-1.4631566721403|-1.4631566721403|-1.4631566721403|-1.4631566721403|-1.4631566721403|-1.4631566721403|-1.4631566721403|-1.4631566721403|-1.4646184994339|-1.475450527161|1.3209021869817|1.3209021869817|1.3209021869817|1.3209021869817|1.3209021869817|1.3209021869817|1.3209021869817|1.3209021869817|1.3209021869817|1.3209021869817|1.3209021869817|1.3209021869817|1.3209021869817|1.3209021869817|1.3209021869817|1.3209021869817|1.3209021869817|1.3209021869817|1.2360024058729|1.1944470564425|1.1797882715911|1.1797882715911|1.1797882715911|1.1797882715911|1.1797882715911|1.1797882715911|1.1797882715911|1.1797882715911|1.1797882715911|1.1797882715911|1.1797882715911|1.1075425589582|-1.2388450401374|-1.2388450401374|-1.2388450401374|-1.2388450401374|-1.2388450401374|-1.2417839830977|-1.2417839830977|-1.2476162440938||-1.2476162440938|-1.2476162440938|-1.2476162440938|-1.251240280752|-1.2624892034847|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.2837679035555|-1.368630999447|1.184263793773|1.184263793773|1.184263793773|1.184263793773|1.184263793773|1.184263793773|1.1802930877679|1.1308811755173|1.0959790780801|1.074976757131|1.0588630006954|1.0209589519152|0.9571766365512|0.95663776600603|0.95663776600603|0.94497911663811|0.94497911663811|0.94497911663811||0.94497911663811||0.94497911663811|0.94497911663811|0.94497911663811|0.94497911663811|0.94497911663811|0.94497911663811|0.94497911663811|||0.94497911663811|0.94497911663811|0.94497911663811|0.94497911663811|0.94497911663811|0.94497911663811|0.94497911663811|0.94497911663811|0.94497911663811||0.94497911663811|0.94497911663811|0.94497911663811|0.91799890445534|0.91799890445534|0.90610995940438|-0.96640003034766|-0.96640003034766|-0.96640003034766|-0.96640003034766|-0.98456794954739|-0.98456794954739|-0.98977131162338|-0.98977131162338|-0.98977131162338|-0.98977131162338|-0.99863478777864|-1.0029176601355|-1.0029176601355|-1.0029176601355|-1.0029176601355
10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP|-0.95941028283136||||-0.95941028283136|-0.95941028283136|-0.95941028283136|-0.95941028283136|-0.95941028283136|-0.9643447695628|-0.97482755763168|-0.99258615223164|-0.99398460816007|-1.0194273141872|-1.031031559376|-1.031031559376|-1.031031559376|-1.031031559376|-1.0472573025007|-1.0480636769951|-1.0974859790818|-1.0974859790818|-1.0999844125924|0.97003013280305|0.97003013280305|0.97003013280305|0.97003013280305|0.97003013280305|0.97003013280305|0.97003013280305|0.97003013280305|0.97003013280305|0.97003013280305|0.97003013280305|0.97003013280305|0.97003013280305||0.97003013280305|0.93503343824184|0.93281495972514|||-1.0715944529832|-1.0715944529832|-1.0715944529832|-1.0715944529832|-1.0715944529832|-1.0767716303204|-1.0882574591341|-1.0882574591341|-1.0882574591341|-1.0882574591341|-1.0882574591341|-1.0882574591341|-1.0882574591341|-1.0882574591341|-1.0882574591341|-1.0882574591341|-1.0882574591341|-1.0882574591341|-1.0882574591341|-1.0882574591341|-1.0882574591341|-1.0882574591341|-1.0882574591341|-1.0882574591341|-1.0882574591341|-1.0882574591341|-1.1186193959914|-1.1479104378712|-1.153789385479|-1.1570980259653|-1.1570980259653|-1.1570980259653|-1.1570980259653|-1.1570980259653|-1.1570980259653|-1.1570980259653|-1.1570980259653|-1.1570980259653|-1.1570980259653|-1.1570980259653||-1.1570980259653|-1.1570980259653|-1.1570980259653|-1.1570980259653|-1.171775587055|-1.1891950983173|-1.1924390150845|-1.2182656276822|-1.2514062577486|-1.2737847228845|-1.3258718804077|-1.3370799373207|-1.3873110292816|-1.4397899970372|-1.4792111499397|-1.4973197746299|-1.4973197746299|-1.4973197746299|-1.5013206034558||-1.5013206034558|-1.5021545512056|-1.5021545512056|-1.5021545512056|-1.5146161828411|-1.5452005059157|-1.5452005059157|-1.5452005059157|-1.5985561576855|1.3033313927115|1.3033313927115|1.3033313927115|1.3033313927115|1.3033313927115|1.3033313927115|1.3033313927115|1.3033313927115|1.3033313927115|1.3033313927115|1.3033313927115|1.3033313927115|1.3033313927115|1.3033313927115|1.2959645975593|1.2959645975593|1.2705435739974|1.2705435739974|1.2705435739974|1.2705435739974|1.2380179658193|1.2380179658193|1.2380179658193|1.2380179658193|1.2380179658193|1.2380179658193|1.2380179658193|1.2380179658193|1.2380179658193|1.2380179658193|1.2380179658193|1.2380179658193|1.2380179658193|1.2380179658193|1.2380179658193|1.2380179658193|1.2380179658193|1.2380179658193|1.2380179658193|1.2380179658193|1.2380179658193|1.2166866080251|1.2077478670932|1.2077478670932|1.2077478670932|1.2077478670932|1.2077478670932|1.2077478670932|1.2077478670932|1.2077478670932|1.1458309186672|1.1314788342819|1.1233098442141|-1.2758175774785|-1.2758175774785|-1.2758175774785||-1.2758175774785|-1.2758175774785|-1.2758175774785|-1.2758175774785|-1.2758175774785|-1.2758175774785|-1.2758175774785|-1.2758175774785|-1.3170195072196|-1.3283550175586|-1.3465056389083|-1.3672284450254|-1.4124759861851|-1.4266400148498|-1.4303580789932|-1.4303580789932|-1.4609534706417|-1.4832815887468|-1.4914240176961|-1.4952147597498|-1.4952147597498|-1.5413497282869|-1.5474893923332|-1.5474893923332|-1.5474893923332|-1.5560993348812|-1.5773325932528|-1.5920361625382|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676||-1.6031140135676||-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|||-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6031140135676|-1.6273488851555|-1.6892766060837||-1.7095151929546|-1.7095151929546|-1.7095151929546|-1.8055723937009|-1.8639693427587|-1.8850239133276|-1.8850239133276|-1.898915473558|-1.9693505476333|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565|-2.0303222718565
10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP|3.7315784340095|3.7315784340095|3.7315784340095|||3.7315784340095|3.7315784340095|3.7315784340095|3.7315784340095|3.7315784340095|3.7315784340095|3.7315784340095|3.7315784340095|3.7315784340095|3.7315784340095|3.7315784340095|3.7315784340095|3.7315784340095|3.7315784340095|3.7315784340095|3.7315784340095|3.7315784340095|3.602309320259|-4.0222209524953|-4.0222209524953|-4.0222209524953|-4.0222209524953|-4.0222209524953|-4.0222209524953|-4.0222209524953|-4.0222209524953|-4.0222209524953|-4.0222209524953|-4.0222209524953|-4.0222209524953|-4.0222209524953|||-4.0222209524953|-4.0222209524953|-4.0222209524953|||-4.0632973541256|-4.0632973541256|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389||3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6953472983389|3.6596326683487|3.6596326683487|3.6596326683487|3.6123694285779|3.5442995081377|3.4086412968989|3.4086412968989|3.3373791975837|3.3071348278441|3.3071348278441|-3.6915265288134|-3.6915265288134|-3.6915265288134|-3.6915265288134|-3.6915265288134|-3.6915265288134|-3.6915265288134|-3.7022516425208|-3.7071006940416|-3.7071006940416|-3.7077451829236|-3.7077451829236|-3.7077451829236|-3.7077451829236|-3.7596091070349|-3.7596091070349|-3.7596091070349|-3.7867878320675|-3.8031614249342|-3.8031614249342|-3.8031614249342|-3.8031614249342|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488|3.37076574488||3.37076574488|3.3008508011535|3.2909452964681|3.161050285434|3.0445003394013|3.0429824669969|3.0429824669969|3.0429824669969|3.0429824669969|3.0429824669969|3.0429824669969|2.8549805305415|2.7627560189491|2.7097290016022|2.6552545336448|2.5891716775588|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535|2.5886238713535||2.5062486617071|2.4630541501556|2.4111713632516|2.3140792962105|2.3000727238961|2.3000727238961|2.3000727238961|||2.3000727238961|2.0361918810019|1.9900592801781|1.9900592801781|1.9900592801781|1.9900592801781|1.9900592801781|1.9900592801781|1.9900592801781|1.9900592801781|1.9900592801781|1.9795102938249|1.9394558915644|1.9064887169886|1.9064887169886|1.8878622705621|1.8878622705621|1.8878622705621|1.8878622705621|1.8878622705621|1.8878622705621|1.8242914339881|-2.2752987488947|-2.2752987488947|-2.2752987488947|-2.2752987488947|-2.2752987488947|-2.2752987488947|-2.2752987488947|-2.2752987488947|-2.2752987488947
10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP|-923.68183877224|816.54366157085|816.54366157085|816.54366157085|816.54366157085|816.54366157085|816.54366157085|816.54366157085|816.54366157085|816.54366157085|816.54366157085|816.54366157085|816.54366157085|811.0874058144|793.31534807092|793.31534807092|-890.00422552291|-890.00422552291|-890.00422552291||-890.00422552291|-890.00422552291|-890.00422552291|-918.42134473791|-928.63206055948|-954.55784303159||-964.87538657155|-969.17484979235|-969.17484979235|-979.08040968139|-1001.4337722588|-1020.006963073|-1021.8582356895|-1021.8582356895|-1021.8582356895|-1021.8582356895|-1021.8582356895|-1021.8582356895|-1021.8582356895|-1021.8582356895||-1021.8582356895|-1021.8582356895|-1021.8582356895|-1021.8582356895|-1037.6174440875|-1044.0277441358|-1050.2132971574|-1050.2132971574|-1050.2132971574|-1050.2132971574|-1050.2132971574|-1050.2132971574|-1061.2591966843|-1072.982447542|-1079.3582675868|-1085.7375829082|-1085.7375829082|-1085.7375829082|-1085.7375829082|-1085.7375829082|-1085.7375829082|-1085.7375829082|-1085.7375829082|-1085.7375829082|-1085.7375829082|-1085.7375829082|-1085.7375829082|-1085.7375829082|-1085.7375829082|-1085.7375829082|-1085.7375829082|-1085.7375829082|-1100.247177807|-1100.247177807|-1100.247177807||-1100.247177807|-1100.247177807|-1100.247177807|-1117.0246759163|-1120.955742746|-1120.955742746|-1123.3447769844|-1123.3447769844|-1125.5886112543||-1129.9057034559|-1129.9057034559|-1138.6310359852|-1138.6310359852|-1138.6310359852|-1140.1679565464|-1140.1679565464|-1140.1679565464|-1140.1679565464|-1140.1679565464|-1140.1679565464|-1140.1679565464|-1140.1679565464||-1147.2866210975|-1155.2130805168|-1155.2130805168|-1173.3756450187|-1215.3229144956|1093.9160486201|1093.9160486201|1093.9160486201|1093.9160486201|1093.9160486201|1090.6177734777|1072.0171789436|1072.0171789436|1072.0171789436|1072.0171789436|1072.0171789436|1072.0171789436|1072.0171789436|1069.0675048687|1069.0675048687|1065.901329494|1065.901329494|1053.3756549924|-1182.7711641047|-1182.7711641047||-1182.7711641047|-1182.7711641047|-1182.7711641047|-1182.7711641047|-1182.7711641047|-1182.7711641047|-1182.7711641047||-1182.7711641047|-1182.7711641047|-1182.7711641047|-1182.7711641047|-1182.7711641047|-1187.9401145217|-1189.0244310857|-1189.0244310857|-1189.0244310857|-1197.7882337041|-1213.6092068826|-1215.4372743632|-1215.4372743632|-1221.6620915291|-1221.6620915291|-1235.6745474998|-1236.9152909256|-1236.9152909256|-1236.9152909256|-1238.6448043163|-1252.5338657409|-1252.5338657409|-1252.5338657409|-1252.5338657409|-1282.4820594821|-1306.5133912865|-1308.9789971947|-1308.9789971947|-1308.9789971947|-1310.2563752048|-1310.2563752048|-1310.2563752048|-1314.4146970663|-1314.4146970663|-1319.6551443641|-1331.2335262899|-1362.8927947818|-1392.1864318648|-1409.379394509|-1416.332682267|-1448.1418569785|-1457.7465131792|1290.8113204173|1290.8113204173|1290.8113204173|1290.8113204173|1290.8113204173|1290.8113204173|1290.8113204173|1290.8113204173|1290.8113204173|1290.8113204173|1290.8113204173|1290.8113204173|1290.8113204173|1290.8113204173|1276.5236595131|1265.4041298735|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592||1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592|1253.2003353592||1253.2003353592|1253.2003353592|1220.5837059547||1159.8682525987||1159.8682525987|1159.8682525987|1159.8682525987|1159.8682525987|1155.7337281593|1155.7337281593|1155.7337281593||1155.7337281593|1155.7337281593|1155.7337281593|1155.7337281593|1155.7337281593|1100.8847115181|1047.7635371577|1010.9761551101|977.6957414635|928.8347597525||928.8347597525|928.8347597525|928.8347597525|928.8347597525|926.2692263309|922.13241944753
10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP||27.541702493942|27.541702493942|27.541702493942|27.541702493942|27.541702493942|27.541702493942|27.541702493942|27.541702493942|27.541702493942|27.541702493942|27.541702493942|26.640781650848|26.277535078599|25.891480169102|25.891480169102||25.891480169102|25.891480169102|25.891480169102|25.414977507905|25.210047898602|25.210047898602|25.210047898602|25.210047898602|25.210047898602|25.210047898602|25.210047898602|25.210047898602|25.210047898602|25.210047898602|24.488942872497||23.799550852457|23.799550852457|23.799550852457||23.536724021346|23.218581228687|-24.721326984322|-24.721326984322|-24.721326984322|-24.721326984322|-24.721326984322|-24.721326984322|-24.721326984322|-24.721326984322|-24.721326984322|-24.721326984322|-24.721326984322|-24.721326984322|-24.721326984322|-24.721326984322|-24.721326984322|-24.721326984322|-24.721326984322|-24.721326984322|-24.721326984322|-24.721326984322|-24.847585004078|-24.900094660903|-24.932883961096|-25.303759609212|-25.668065745024|-26.042851984929|-26.369279504298|-26.546251653261|-26.546251653261|-26.546251653261|-26.546251653261|-26.587501921727|-27.191669374124|24.228754383395|24.228754383395|24.228754383395|24.228754383395|24.228754383395|24.228754383395|24.228754383395|24.228754383395|24.228754383395|24.228754383395|23.760393838165|23.666659174228|23.55450970361|22.938787955149|22.360875255647|22.337724492754|22.337724492754|22.337724492754|22.337724492754|22.337724492754|22.337724492754|22.337724492754|22.071516826285|22.071516826285||22.071516826285|22.071516826285|21.810573819095|21.462414903568|21.314536624395|21.314536624395|21.07970635675|20.942418380926|20.942418380926|20.942418380926|20.942418380926|20.471574991224|-21.779700548078|-21.779700548078|-21.779700548078|-21.779700548078|-21.779700548078|-21.779700548078|-21.779700548078|-21.779700548078|-21.779700548078|-21.779700548078|-21.845446143575|-22.212717411725||-22.24568629023|-22.524540739551|-22.525498706658|-22.525498706658|-22.525498706658|-22.525498706658|-22.914998618054|-22.991331620667|-23.122484708094|-23.122484708094|-23.837426848172|22.267869648732|22.267869648732|22.267869648732|22.267869648732|22.267869648732|22.171299835996|22.171299835996|22.171299835996|22.110333015473|22.004370108745|21.905986751918|21.905986751918|21.480430141427|21.465833539837|21.465833539837|21.465833539837|21.465833539837|21.465833539837||21.465833539837|21.465833539837|21.465833539837|21.465833539837|21.465833539837|21.465833539837|21.228079633449|21.228079633449|21.228079633449|20.990310912369|20.233234146169||19.980925801652|19.92547401152||19.90249113593|19.90249113593|19.90249113593|19.90249113593||19.872101619878|-21.865111188581|-21.865111188581|-21.865111188581|-22.174567889825|-22.217076195231|-22.553640353404|-22.625821629854|-22.785579195389|-23.39584147358|-23.39584147358|-23.39584147358||||-23.39584147358|-23.39584147358|-23.39584147358|-23.710935135948|-23.803712955335|-23.803712955335|-23.803712955335|-23.803712955335|-23.803712955335|-23.803712955335|-24.003238844991|-24.003238844991|-24.003238844991|-24.003238844991|-24.003238844991|-24.003238844991|-24.27470967518|-24.643898510786|-24.690788227653|-24.690788227653|-25.515098419825|-26.354108747553|-26.892566081231|-27.159740523437||-27.359711201036|-27.451379555261|-27.451379555261|-27.451379555261||-27.451379555261|-27.53442114569|||-27.707404826218|-27.707404826218|-27.707404826218|-27.707404826218|-27.707404826218|-27.707404826218|-27.707404826218|-27.707404826218|-27.707404826218|-27.707404826218|-27.707404826218|||||-27.707404826218|-27.707404826218|-27.707404826218|-27.707404826218|-28.124228289981|-28.471810238515|-28.885566385758|-29.487073642426|26.952187265405|26.952187265405|26.952187265405|26.952187265405|26.952187265405|26.952187265405|26.952187265405|26.952187265405
10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP|1.0966278869015|1.0966278869015|||1.0745864861654|1.0681315291868|1.0681315291868|1.0604322662577|1.0604322662577|1.0604322662577|1.0604322662577|1.0604322662577|1.0604322662577|1.0604322662577||1.0604322662577|1.0604322662577|1.0604322662577|1.0604322662577|1.0521469966819|1.0290522659542|1.0097420830241|1.0097420830241|1.0097420830241|1.0097420830241|1.0097420830241|1.0097420830241|1.0097420830241|1.0097420830241|1.0097420830241|0.98860232241851|0.98455812542419|0.97383715082073|0.97383715082073|0.92926357376205|-1.0133627355558||-1.0133627355558|-1.0133627355558|-1.0148474905737|-1.0151661640001||-1.0151661640001|-1.0151661640001|-1.0151661640001|-1.0151661640001|-1.0151661640001|-1.0296290953504|-1.0429211909624|-1.0485235579645|-1.0489150393711|-1.0571278321198|-1.0722104388775|-1.0722104388775|-1.0722104388775|-1.0722104388775|-1.0722104388775|-1.0722104388775|-1.0722104388775|-1.0722104388775|-1.0722104388775|-1.0722104388775|-1.0722104388775|-1.0774560458463|-1.0923531461401|-1.0923531461401|-1.0937257264106|-1.0952508156|-1.106945349607|-1.1087310542029|-1.1087310542029|-1.1087310542029|-1.1087310542029|-1.1087310542029|-1.1087310542029|-1.1087310542029|-1.1087310542029|-1.1087310542029|-1.1087310542029|-1.1087310542029|-1.1087310542029|-1.1087310542029|-1.1087310542029|-1.1087310542029|-1.1087310542029|-1.1087310542029|-1.1087310542029|-1.1119234020359|-1.1244116205795||-1.1244116205795|-1.1332859707005|-1.1332859707005|-1.1392066425888|-1.1468963365652|-1.1599742830832|-1.1599742830832|-1.1599742830832|-1.1705269417321|-1.1944743881794|-1.2092790066422|-1.2092790066422|-1.2092790066422|-1.2112797343233|-1.2112797343233|-1.2112797343233|-1.2112797343233|-1.2112797343233|-1.2112797343233|-1.2147552661873|-1.2160257591573|-1.2160257591573|-1.2160257591573|||-1.2160257591573|-1.2160257591573|-1.2188282314598|-1.2188282314598|-1.2188282314598||-1.2242535952792|-1.2286151122236|-1.239572347445||1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1362463568096|1.1347181636365|1.1291040411183|1.1291040411183|1.1291040411183|1.1291040411183|1.1291040411183|1.1278933673643|1.1265481743043|1.1117201947311|1.0908001620614||1.0620001774191|1.0516668669779|1.0507975672773|1.0507975672773|1.0507975672773|1.0507975672773|1.0507975672773|1.0507975672773|1.0507975672773|1.0507975672773|1.0507975672773|-1.1642421886473|-1.1642421886473|-1.1642421886473|-1.1642421886473|-1.1642421886473|-1.1642421886473|-1.1642421886473||-1.1642421886473|-1.1858247104783|-1.2142496841372|-1.2297218659654|1.1037682131081|1.1037682131081|1.1037682131081|1.1037682131081|1.1037682131081|1.1037682131081|1.1037682131081|1.1037682131081|1.0962425314685|1.0962425314685||-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025||-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.2287198909025|-1.272466481604|-1.2866293930101|-1.3066228205629|-1.3066228205629|-1.3066228205629|||-1.3066228205629|-1.3066228205629|-1.3066228205629|-1.3066228205629|-1.3066228205629|-1.3066228205629|-1.3066228205629|-1.3066228205629||-1.3066228205629|-1.3066228205629|-1.3066228205629|-1.3066228205629|-1.3290253540617|-1.3632035535304|-1.3632035535304|-1.3632035535304
10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP|20.922892533142||||20.922892533142|20.922892533142|20.922892533142|20.782403398712|20.782403398712|20.782403398712|20.782403398712|20.782403398712|20.782403398712|20.559088049993|20.559088049993|20.559088049993|20.559088049993|20.559088049993|20.559088049993|20.559088049993|20.559088049993|20.559088049993|20.39009805373|19.983441518983|19.911039875418|-22.043748874136|-22.043748874136|-22.043748874136|-22.043748874136|-22.043748874136|-22.043748874136|-22.043748874136|-22.043748874136|-22.043748874136|-22.043748874136|19.762584848289||19.762584848289|19.762584848289|19.762584848289|||19.762584848289|19.762584848289|19.762584848289|19.762584848289|19.762584848289|19.762584848289|19.762584848289|19.762584848289|19.762584848289|19.762584848289|19.762584848289|19.762584848289|19.762584848289|19.691761090893|-21.964661193963|-21.964661193963|-21.964661193963|-21.964661193963|-21.964661193963|-21.964661193963|-21.964661193963|-21.964661193963|-21.964661193963|-21.964661193963|-22.696618699581|-22.696618699581|-23.017353640166|-23.300474259763|-23.300474259763|-23.300474259763|-23.300474259763|-23.300474259763|-23.300474259763|-23.300474259763|-23.300474259763|-23.300474259763|-23.843859669796|-24.325399819604|-24.555192271437|-24.555192271437||-24.555192271437|-24.555192271437|-24.555192271437|-24.555192271437|-24.555192271437|-24.555192271437|-24.555192271437|-24.8202143682|-25.136065802573|-25.136065802573|-25.167850425508|21.812324878191|21.812324878191|21.812324878191|21.812324878191||21.812324878191|21.812324878191|21.812324878191||21.812324878191|21.812324878191|21.812324878191|21.812324878191|21.812324878191|21.202584024507|20.715092919754|19.828992073721|19.457768538468|19.105297833541|18.456951876698|18.456951876698|18.456951876698|17.941612107024|17.715125038077|17.18958340955|16.542395543997|16.542395543997|16.542395543997|16.542395543997|16.542395543997|16.542395543997|15.779884815155|15.347758151791|15.347758151791|15.089287189851|15.089287189851|15.089287189851|15.089287189851|15.089287189851|15.089287189851|15.089287189851|15.089287189851|15.089287189851|15.089287189851|15.086731254496|15.086731254496|15.086731254496|14.9761149957|14.9761149957|14.9761149957|14.9761149957|14.9761149957|14.9761149957|14.9761149957|14.9761149957|14.9761149957|14.9761149957|14.9761149957|14.9761149957|14.61457290409|14.399525162887|-15.714735359116|-15.714735359116|-15.714735359116|-15.714735359116|-15.714735359116|-15.714735359116|-15.714735359116|-15.714735359116|-15.714735359116|-15.714735359116|-16.115261548276|-16.432513282823|-16.487236603684||-16.692485288985|-16.743386887148|-16.743386887148|-16.743386887148|-16.743386887148|15.323562445598|15.323562445598|15.323562445598|15.323562445598|15.323562445598|15.323562445598|15.323562445598|15.323562445598|14.966180658293|14.469089984841|14.362322542344|14.030038477139|14.030038477139|14.030038477139|14.030038477139|14.030038477139|14.030038477139|13.935597871361|13.872438384424|13.872438384424|13.872438384424|13.569376576091|13.4848628708|13.216514343275|13.152793877934|12.735326442028|12.622216472935|12.622216472935|12.622216472935|12.598018604198|12.417797995584|12.11866437172|-13.366675997685|-13.366675997685|-13.366675997685||-13.366675997685||-13.366675997685|-13.366675997685|-13.366675997685|-13.366675997685|-13.366675997685|-13.366675997685|-13.366675997685|||-13.366675997685|-13.366675997685|-13.366675997685|-13.366675997685|-13.366675997685|-13.366675997685|-13.366675997685|-13.453427139268|-13.453427139268||11.943423924644|11.943423924644|11.943423924644|11.943423924644|11.525345663998|11.525345663998|11.525345663998|11.525345663998|11.525345663998|11.525345663998|11.525345663998|11.313717741408|11.021503359493|11.021503359493|10.956114617119|10.750127252748|10.639029909958|10.60040757905|10.60040757905|10.401563726648|10.037293207628
10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP|-858.80998292265|-858.80998292265||||-858.80998292265|-858.80998292265|-858.80998292265|-858.80998292265|-858.80998292265|-858.80998292265|-858.80998292265|-858.80998292265|-858.80998292265|-896.63991021612|-896.63991021612|-896.63991021612|-896.63991021612|-896.63991021612|-896.63991021612|-896.63991021612|-901.65710594768|-901.65710594768|-901.65710594768|-901.65710594768|-901.65710594768|-901.65710594768|-901.65710594768|-901.65710594768|-901.65710594768|-901.65710594768|-928.54580981196|-928.54580981196|-942.0503824839|-942.0503824839|-953.94486942655|||-965.49429936284|-968.23987575659|-968.23987575659||-973.48875084065|-979.65416760072|-990.64101143229|-990.64101143229|-990.64101143229|-990.64101143229|-991.32334603588|-999.41482892875|-1009.9689246034|-1009.9689246034|-1013.0765828927|-1018.520472707|-1018.520472707|-1027.9671918967|-1043.9635465518|-1052.5150517243|-1072.2945019159|-1089.4993850813|-1089.4993850813|-1110.1659834237|-1113.1740536095|-1113.1740536095|-1138.4141195123|-1138.4141195123|-1138.4141195123|-1138.4141195123|-1138.4141195123|-1138.4141195123|-1138.4141195123|-1138.4141195123|-1138.4141195123|-1138.4141195123|-1138.4141195123|-1138.4141195123|-1138.4141195123|-1138.4141195123|-1138.4601327914|-1153.1779253238|-1191.5865836931|-1222.7073152146|-1259.6192391273|-1301.2991545859|-1336.0880350466|1105.0889511854|1105.0889511854|1091.6543902059|1089.9436916123|1089.9436916123|1054.9119649534|1054.9119649534|1030.7910721705|1015.6567468561|985.3408298401|961.60092204455||||949.88991338283||936.37768153648|924.36409059609|903.90454510677|891.22727234086|887.37317572945|887.37317572945|878.85908414383|873.51009349315|872.94594443505|872.94594443505|872.94594443505|867.86755066536|867.86755066536|867.86755066536|850.38084190602|-953.4005369748|-953.4005369748|-953.4005369748|-953.4005369748|-953.4005369748|-953.4005369748|-953.4005369748|-953.4005369748|-959.05615219423|-967.02611382003|-967.02611382003|-969.47345980004|-983.33761591226|-983.33761591226|-983.33761591226|-983.33761591226|-1003.430684347|-1005.3118714966|-1011.6243016629||-1041.5608662505|-1041.5608662505|-1041.9565180561|-1044.5072422846|-1054.619158094|-1059.2990645489|-1066.4394368981|-1066.4394368981|-1066.4394368981|-1066.4394368981|-1091.4882632202|-1095.9869591335|-1106.2369865846|-1106.2369865846|-1115.1522073162|-1131.6691192402|-1142.7434658225|-1154.0534510596|-1154.0534510596|-1154.0534510596|-1154.5038345107|-1164.6153716785|-1178.239301865|1061.3824910069|1061.3824910069|1061.3824910069|1061.3824910069|1061.3824910069|1061.3824910069|1061.3824910069|1061.3824910069|1061.3824910069|1061.3824910069|1061.3824910069|1061.3824910069|1061.3824910069|1061.3824910069|1061.3824910069|1057.8472646787|1057.8472646787|1057.8472646787|1057.8472646787|1057.8472646787|1057.8472646787|1057.8472646787|1057.8472646787|1057.8472646787|1057.8472646787|1057.8472646787||1057.8472646787|1057.8472646787||1039.1636274208|985.73079930005|985.73079930005|985.73079930005|985.73079930005|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|||981.03338200417||981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|981.03338200417|969.48153556019|960.3128172891|950.62535254345|929.6794475845|929.6794475845|912.88254040431|912.88254040431|912.88254040431|912.88254040431|912.88254040431|912.88254040431|912.88254040431|912.88254040431|912.88254040431|910.86948933812|896.29566584954|-1011.9840802287|-1011.9840802287|-1011.9840802287|-1011.9840802287|-1011.9840802287|-1011.9840802287|-1011.9840802287|-1011.9840802287|-1011.9840802287|-1031.3712002541|-1036.9680002823|-1050.6866669804
10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP|3967.3081679165|3952.8424087961||||3916.491565329|3896.3795170322|3873.7550189247|3815.8389099163|3807.2070094874|3807.2070094874|3807.2070094874|3759.0434288565|3759.0434288565|3759.0434288565|3759.0434288565|3759.0434288565|3759.0434288565|3759.0434288565|3751.7149209517|-3991.678595198|-3991.678595198|-3991.678595198|-3991.678595198|-3991.678595198|-3991.678595198|-3991.678595198|-3991.678595198|-3991.678595198|-3991.678595198|-3991.678595198|-4016.3095502199|-4059.7883891333|3849.417362909|3849.417362909|3849.417362909|||3849.417362909|3849.417362909|3849.417362909||3849.417362909|3849.417362909|3849.417362909|3849.417362909|3849.417362909|3849.417362909|3849.417362909|3849.417362909|3818.7970698989|3788.6634109988|3784.3695253075|3784.3695253075|3784.3695253075|3784.3695253075|3784.3695253075|3757.6328058972|3739.5920289492|3739.5920289492|3739.5920289492|3739.5920289492|3739.5920289492|3739.5920289492|3739.5920289492|3739.5920289492|3739.5920289492|3739.5920289492|3739.5920289492|3739.5920289492|3739.5920289492|3739.5920289492|3671.2133654991|3638.5704061101|3587.0226734557|-3913.5868676877|-3913.5868676877|-3913.5868676877|-3980.3742974308|-4013.8571573219|-4013.8571573219|-4015.9527381021|-4015.9527381021|-4015.9527381021|-4015.9527381021|-4015.9527381021|-4047.4474867801|-4057.9972075335|-4069.2426922137|-4069.2426922137|-4069.2426922137|-4069.2426922137|-4069.2426922137|-4069.2426922137|-4069.2426922137|-4116.2837830722||||-4116.2837830722||-4116.2837830722|-4116.2837830722|-4116.2837830722|-4116.2837830722|-4116.2837830722|-4139.1610819524|-4139.1610819524|-4139.1610819524|-4139.1610819524|-4139.1610819524|-4139.1610819524|-4139.1610819524|-4139.1610819524|-4139.1610819524|-4139.1610819524|-4139.1610819524|-4139.1610819524|-4139.1610819524|-4139.1610819524|-4144.5815826572|-4144.5815826572|-4165.9239807303|-4183.2488674781|-4211.9431860867|-4212.1937413593|-4212.1937413593|-4212.1937413593|-4212.1937413593|-4212.1937413593|-4212.1937413593|-4212.1937413593|-4212.1937413593|-4212.1937413593|-4212.1937413593||-4212.1937413593|-4212.1937413593|-4212.1937413593|-4212.1937413593|-4212.1937413593|-4212.1937413593|-4212.1937413593|-4212.1937413593|-4212.1937413593|-4248.8263792881|-4325.3626436534|-4350.1699304363|-4350.1699304363|-4424.9110338181|4065.8409268911|4065.8409268911|4065.8409268911|4065.8409268911|4065.8409268911|4065.8409268911|4065.8409268911|4065.8409268911|4065.8409268911|4065.8409268911|4065.8409268911|4032.9598384671|4032.9598384671|4032.9598384671|4032.9598384671|4032.9598384671|4032.9598384671|4032.9598384671|4032.9598384671|4032.9598384671|4032.9598384671|4032.9598384671|4032.9598384671|4032.9598384671|4032.9598384671|4032.9598384671|4032.9598384671|4032.9598384671|4032.9598384671|4032.9598384671|4032.9598384671|4032.9598384671|4032.9598384671|4032.9598384671|4032.9598384671||4010.7850761577|4010.7850761577||4010.7850761577|4010.7850761577|3663.0945290642|3543.3086818438|3543.3086818438|3543.3086818438|3541.4540909376|3509.6712121529|3484.9124579477|3447.3799148802|3447.3799148802|3447.3799148802|3408.755460978|3383.9317532524|3383.9317532524|3383.9317532524|3383.9317532524|3383.9317532524|3338.2575036138|||3323.8972262375||3320.7117749195|3320.7117749195|3320.7117749195|3320.7117749195|3320.7117749195|3320.7117749195|-3542.9076017867|-3542.9076017867|-3542.9076017867|-3542.9076017867|-3542.9076017867|-3542.9076017867|-3542.9076017867|-3542.9076017867|-3542.9076017867|-3542.9076017867|-3542.9076017867|-3542.9076017867|-3542.9076017867|-3542.9076017867|-3551.0084464297|-3556.7242308467|-3556.7242308467|-3556.7242308467|-3556.7242308467|-3556.7242308467|-3556.7242308467|-3556.7242308467|-3556.7242308467|-3556.7242308467|-3556.7242308467|-3556.7242308467|-3556.7242308467|-3556.7242308467|-3556.7242308467|-3565.9703480951|-3565.9703480951|-3565.9703480951|-3565.9703480951|-3565.9703480951
10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP|13.178256451163|13.178256451163|13.178256451163|13.178256451163|13.178256451163|12.981395548222|12.687473694594|12.687473694594|12.687473694594|12.687473694594|12.687473694594|12.687473694594|12.687473694594|12.687473694594|12.687473694594|12.687473694594|12.687473694594|12.625791410932|12.625791410932|12.625791410932|12.625791410932|12.625791410932|12.625791410932|12.625791410932|12.625791410932|12.625791410932|12.625791410932|12.625791410932|12.625791410932|12.625791410932|12.625791410932|12.625791410932|12.625791410932|12.366989988231|12.188412490919|12.188412490919||12.188412490919|12.188412490919|12.188412490919|12.188412490919|12.188412490919|12.188412490919|12.188412490919|12.188412490919|12.188412490919|12.188412490919|12.188412490919|12.188412490919|12.188412490919|12.188412490919|12.188412490919|12.188412490919|12.188412490919|12.188412490919|12.188412490919|12.188412490919|12.188412490919|12.180458138866|11.961064310519|11.896622216809|11.896622216809|11.802021327693|11.802021327693|11.802021327693|11.802021327693|11.802021327693|11.802021327693|11.802021327693|11.802021327693|11.802021327693|11.802021327693|11.802021327693|11.802021327693|11.802021327693|11.802021327693|11.802021327693|11.5983420533|11.5983420533|11.5983420533|11.592396669037|11.592396669037||11.592396669037|11.592396669037|11.416552098202|-12.882605267673|-12.882605267673|-12.882605267673|-12.882605267673|-12.882605267673|-13.302339396112|-13.545932859439|-14.064370201979|-14.274370078042|-14.274370078042|-14.274370078042|-14.274370078042|-14.274370078042|-14.274370078042|-14.523485057466|-14.523485057466|-14.523485057466|-14.523485057466|-14.523485057466|-14.523485057466|-14.523485057466|-14.523485057466|-14.523485057466|-14.523485057466|-14.523485057466|-14.523485057466|-14.523485057466|-14.523485057466|-14.523485057466|-14.523485057466|-14.632071092286|-14.632071092286|-14.632071092286|-14.643967975685|-14.88224462706|-14.88224462706|-14.965271782413|13.483244113551|13.483244113551|13.434715885173|13.390877483512|13.390877483512|13.390877483512|13.390877483512|13.250975341957|13.222750261272|12.974367415936|12.974367415936|12.974367415936|12.974367415936|12.974367415936|12.974367415936|12.974367415936|12.974367415936|12.974367415936|12.974367415936|12.933186464874|12.86576253106|12.718069459882|12.683469838961|12.683469838961|12.683469838961|12.683469838961|12.683469838961|12.683469838961|12.683469838961|12.66462332376|12.66462332376|12.66462332376|12.379581256798|12.268402047456|12.268402047456||12.268402047456|12.268402047456|12.268402047456|11.816644336327|11.816644336327|11.816644336327|11.816644336327|11.816644336327|11.681826540214|11.333141216948|10.763489812959|-11.943483689984|-11.943483689984|-11.943483689984|-11.943483689984|-11.943483689984|-12.00942659771|-12.01825158238|10.808555568523|10.808555568523|10.808555568523|10.808555568523|10.808555568523|10.808555568523|10.595617414919|||-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023||-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023|-11.54575173023||-11.54575173023|-11.54575173023|-11.766727064903|-11.766727064903|-11.766727064903||-11.766727064903|-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|||-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|-11.785482980343|-12.251092170711|-13.042880242661|-13.687089171227|12.653532340428|12.653532340428|12.592124297467|12.592124297467|12.592124297467|12.592124297467|12.592124297467|12.396248846415|12.22527666132
10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP|-94935.805576409|-94935.805576409||||-94935.805576409|-94935.805576409|-94935.805576409|-96930.460324292|-96930.460324292|-96930.460324292|-101617.1781381|80980.676515618|80980.676515618|80980.676515618|80980.676515618|78984.085017354|76160.094463727|70627.882737474|64992.091930527|63903.691404552|63903.691404552|63903.691404552|63903.691404552|63880.921448068|63880.921448068|63880.921448068|63880.921448068|63880.921448068|63880.921448068|63880.921448068|63880.921448068|63880.921448068|63880.921448068|63880.921448068|63880.921448068|||63293.986649033|63293.986649033|63293.986649033||63293.986649033|63293.986649033|63293.986649033|63293.986649033|63293.986649033|63293.986649033|63293.986649033|63293.986649033|63293.986649033|63293.986649033|63293.986649033|63293.986649033|63293.986649033|63293.986649033|62137.76294337|60503.069937077|57603.411041197|57581.91858373|57581.91858373|57581.91858373|57581.91858373|57581.91858373|57581.91858373|57581.91858373|57581.91858373|57581.91858373|57581.91858373|57581.91858373|57581.91858373|57581.91858373|57581.91858373|57581.91858373|57581.91858373|57581.91858373|57581.91858373|57581.91858373|57581.91858373|56124.353981922|55577.059979913|54280.066644348|52238.962938164|51805.59051694|51805.59051694|51805.59051694|51805.59051694|51172.878352155|50736.531502395|48033.255301037|48033.255301037|48033.255301037|48033.255301037|48033.255301037|48033.255301037|48033.255301037||||47370.283667819||46899.691086548|46899.691086548|46899.691086548|46899.691086548|46899.691086548|46899.691086548|46899.691086548|46899.691086548|46899.691086548|46899.691086548|45860.767873942|44736.96430438|44457.738115978|43933.597906642|43392.886562935|42664.318403261|42493.687114735|41656.874571928|40879.860635475|40347.06737275|-44747.129804183|-44747.129804183|-44747.129804183|-45474.588671315|-46068.987412572|-46168.319347302|-46323.140394105|-46323.140394105|-46323.140394105|-46464.600437894|-46941.222708771|-48040.24745419|-49225.2749491|-49685.037529311||-49685.037529311|-49685.037529311|-49685.037529311|-49685.037529311|-49685.037529311|-49685.037529311|-49685.037529311|-49685.037529311|-49685.037529311|-49685.037529311|-49685.037529311|-49685.037529311|-49685.037529311|-49685.037529311|-49685.037529311|-50313.930588123|-50487.70065347|-51589.111837189|-52021.235374654|-52043.039305171|-52164.488116857|-52935.542352063|-52972.824835626|-52975.360928473|-53052.409584626|-53052.409584626|-53052.409584626|-53052.409584626|-53683.232871807|-54108.069783|-54108.069783|-54108.069783|-55133.879579817|-55133.879579817|-55133.879579817|-55133.879579817|-55133.879579817|-55133.879579817|-55133.879579817|-56359.866199797|-57666.517999774|-58001.686666416|-58082.329217797|-58082.329217797|-58541.476908664|-58886.731013256|-58886.731013256|-58886.731013256|-58901.923348063||-58903.63270107|-58903.63270107||-58903.63270107|-58903.63270107|-58903.63270107|-58903.63270107|-58903.63270107|-58903.63270107|-58903.63270107|-58903.63270107|-59931.8141123|-60344.943664949|-60344.943664949|-60344.943664949|-60344.943664949|-60344.943664949|-60344.943664949|-60344.943664949|-60344.943664949|-60344.943664949|-60344.943664949|||-60344.943664949||-60344.943664949|-61179.363849014|-61179.363849014|-61179.363849014|-61179.363849014|-61179.363849014|-61179.363849014|-61179.363849014|-61179.363849014|-61179.363849014|-61179.363849014|-61179.363849014|-61179.363849014|-61179.363849014|-61179.363849014|-61179.363849014|-61706.622035819|-61706.622035819|54191.403738403|54191.403738403|54191.403738403|54191.403738403|54191.403738403|54191.403738403|54191.403738403|54191.403738403|54191.403738403|54191.403738403|52451.559709337|50781.631974399|50781.631974399|50781.631974399|50512.924415999|45608.804906666|-55877.782216174|-55877.782216174|-55877.782216174|-55877.782216174|-55877.782216174|-55877.782216174
10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP|-0.84812456501734||||-0.84812456501734|-0.84812456501734|-0.84812456501734|-0.84812456501734|-0.84812456501734|-0.86237602448772|-0.86237602448772|-0.87486222625122|-0.87762468325149|-0.8839289248592|-0.8839289248592|-0.8839289248592|-0.8839289248592|-0.8839289248592|-0.88483110919702|-0.88483110919702|-0.88483110919702|-0.88483110919702|-0.88483110919702|-0.88647901631183|-0.88739055572559|-0.88739055572559|-0.88739055572559|-0.88739055572559|-0.88739055572559|-0.88739055572559|-0.88739055572559|-0.88739055572559|-0.88739055572559|-0.88739055572559|-0.88739055572559|-0.88739055572559||-0.88739055572559|-0.88739055572559|-0.90321172143143|||-0.90871293854542|-0.90871293854542|-0.90871293854542|-0.91968101938374|-0.93077663043582|-0.93077663043582|-0.93077663043582|-0.93077663043582|-0.93077663043582|-0.94475180417789|-0.94750200941047|-0.94833557289928|-0.95926174501677|-0.96529086077764|-0.98810095085651|-0.99400105624232|-1.0033345040219|-1.0097956925431|-1.0097956925431|-1.0111058081863|-1.0111058081863|-1.0210565602924|-1.0210565602924|-1.0256184048283|-1.046798246528|-1.0558869203211|-1.0615261794954|-1.0615261794954|-1.0615261794954|-1.0615261794954|-1.0615261794954|-1.0615261794954|-1.0670935411879|-1.0670935411879|-1.0670935411879|-1.0706594939175|-1.0846216540804|-1.0973573902437|-1.0974598692745|-1.0974598692745||-1.0974598692745|-1.0974598692745|-1.0974598692745|-1.100510973278|-1.1066788639662|-1.1096431906618|-1.1291274172775|-1.1291274172775|-1.136252705997|-1.1397252267663|-1.1485835784083|-1.1595373013953|-1.1805969851259|-1.1856633178662|-1.1940703515952|-1.2045226102345|-1.2066917955072|-1.2131380312717|-1.2131380312717||-1.230153361192|-1.2323926325536|-1.2398807070759|-1.244911842618|-1.244911842618|-1.244911842618|-1.2587909357124|-1.263101049747|-1.2728900605727|-1.2798778540877|-1.2854198490014|-1.2915776211277|-1.3026884080765|-1.3026884080765|-1.3207649590569|-1.3240974524973|-1.3240974524973|-1.3240974524973|-1.3240974524973|-1.3386388807825|-1.3386388807825|-1.3423765069171|-1.3643071856679|-1.3731190657817|-1.392910034149|-1.5366598660658|1.4314951306765|1.4314951306765|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.4139580700258|1.3927312000437|1.3663680138239|1.3643088641346|1.3643088641346|1.3643088641346|1.3643088641346|1.3643088641346|1.3643088641346|1.3643088641346||1.3581209516724|1.3384676681846|1.3333537510205|1.3333537510205|1.3333537510205|1.3333537510205|1.3333537510205|1.3333537510205|1.3333537510205|1.3333537510205|1.3333537510205|1.3333537510205|1.3333537510205|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4309847513606|-1.4388719708577|-1.4483686489089|-1.4483686489089|-1.4483686489089|-1.4483686489089|-1.4483686489089|-1.4483686489089|-1.4483686489089|-1.4483686489089|-1.4483686489089||-1.4483686489089||-1.4483686489089|-1.4483686489089|-1.4483686489089|-1.463371074603|-1.463371074603|-1.463371074603|-1.463371074603|||-1.463371074603|-1.463371074603|-1.463371074603|-1.463371074603|-1.463371074603|-1.463371074603|-1.463371074603|-1.4726346007167|-1.4873717417516||1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229|1.2798393086229
10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP|8524.246699228|8524.246699228|8524.246699228|8524.246699228|8524.246699228|8524.246699228|8524.246699228|8524.246699228|8295.7185546978|-8836.1096366584|-8836.1096366584|-8836.1096366584|-8836.1096366584|-8836.1096366584|-8836.1096366584|-8836.1096366584|-8836.1096366584|-8836.1096366584|-8836.1096366584||-8836.1096366584|-8836.1096366584|-8836.1096366584|-8904.8440407315|-8923.596077821|-8923.596077821||-8923.596077821|-8931.5013306432|-8931.5013306432|-8964.9181451592|-9070.646975527|-9070.646975527|-9070.646975527|-9178.3855283633|-9371.6505870703|-9480.4757710155|-9480.4757710155|-9480.4757710155|-9541.0564122395|-9545.3404580439||-9545.8774543919|-9545.8774543919|-9545.8774543919|-9545.8774543919|-9545.8774543919|-9562.891615991|-9622.04623999|-9637.4226718335|-9637.4226718335|-9637.4226718335|-9637.4226718335|-9639.1363020372|-9674.3393211814|-9674.3393211814|-9674.3393211814|-9674.3393211814|-9674.3393211814|-9674.3393211814|-9674.3393211814|-9674.3393211814|-9702.5992457571|-9736.1155634528|-9736.1155634528|-9736.1155634528|-9790.7614196381|-9790.7614196381|-9790.7614196381|-9790.7614196381|-9790.7614196381|-9790.7614196381|-9790.7614196381|-9790.7614196381|-9790.7614196381|-9828.4571329312|9082.5982401493||9082.5982401493|9082.5982401493|8947.414711277|8824.2941236411|8818.6045818234|8791.5884242482|8764.5566966028|8764.5566966028|8737.3098979261||8737.3098979261|8737.3098979261|8737.3098979261|8737.3098979261|8737.3098979261|8737.3098979261|8737.3098979261|8737.3098979261|8737.3098979261|8737.3098979261|8737.3098979261|8655.4554421401|8590.9504912667||8487.3894347408|8448.9820551626|8448.9820551626|8448.9820551626|8448.9820551626|8448.9820551626|8448.9820551626|8448.9820551626|8448.9820551626|8448.9820551626|8429.3133946251|8365.0148829168|8344.6276476853|8340.5029418726|8304.3366020807|8289.1240023118|8285.3909496733|8285.3909496733|8285.3909496733|8277.295499637|8106.2727773745|-8933.4856223231|-8933.4856223231|-8933.4856223231|-8933.4856223231||-8933.4856223231|-9108.0673581367|-9138.0470645964|-9216.6356273293|-9299.5779349744|-9299.5779349744|-9306.552037002||-9306.552037002|-9306.552037002|-9422.3362094223|-9422.3362094223|-9422.3362094223|-9422.3362094223|-9517.3735660248|-9639.3935258566|-9639.3935258566|-9639.3935258566|-9639.3935258566|-9639.3935258566|-9639.3935258566|-9652.0761398407|-9721.084599823|-9779.3995553589|-9831.8883948432|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9853.319890328|-9891.3781074458|-9891.3781074458|-9891.3781074458|-10016.420119384|-10063.855688205|-10118.117431338|-10451.630479265|9101.8605069265|9101.8605069265|9101.8605069265|9101.8605069265|9101.8605069265|8960.9283410294|8886.4203789216|8807.6337543573|8749.1486159526|8613.4984621695|8539.7820520612|8539.7820520612|8262.3689467346|7997.1043852607|-8568.2877959745|-8568.2877959745|-8597.6253288605|-8732.9170320672|-8747.4750096944|-8747.4750096944|-8747.4750096944|-8780.6742245465|-8780.6742245465|-8780.6742245465|-8805.9435828295|-8884.7150920328|7954.6170377864|7954.6170377864|7954.6170377864|7954.6170377864|7954.6170377864|7954.6170377864|7954.6170377864|7954.6170377864|7954.6170377864||7954.6170377864|7954.6170377864|7954.6170377864|7954.6170377864|7954.6170377864|7886.2967086515|7669.6074540573|7609.8971711747||7572.3040416153|7572.3040416153|7572.3040416153||7572.3040416153||7572.3040416153|7572.3040416153|7572.3040416153|7572.3040416153|7572.3040416153|7572.3040416153|7572.3040416153||7569.0891712402|7569.0891712402|7569.0891712402|7569.0891712402|7569.0891712402|7386.207206326|7379.2357088518|7118.5451561027|6988.2056367721|6952.5685212038||6952.5685212038|6952.5685212038|6884.8260804175|6804.6843601861|-7541.9454289692|-7541.9454289692
10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||316.6038888685|314.0133250839|314.0133250839|311.6992403276|302.55137997283|300.59929806009|290.47145585236|285.8132855011|285.70251937188|283.89280038716|282.89201128087|272.45035479308|-297.49960578547|-297.49960578547|-297.49960578547|295.44488246059|294.38320273399|293.20355859333|290.26648883532|-303.64735177083|-303.64735177083|-303.64735177083|296.58284037003|295.88426762034|295.10807567625|||294.24564018281|290.37737486133|289.6862819137|289.6862819137|288.89031255928|288.0459107104|287.02322395014|285.93135926643|282.30817262242|279.0151842072|277.69243557745|276.21381730827|275.00458313265|275.00458313265|275.00458313265|275.00458313265|273.72288909124|273.72288909124|266.73433753523|266.73433753523|266.73433753523|266.73433753523|264.25017436592||264.25017436592|264.25017436592|-281.51447186691|-281.51447186691|-281.51447186691|-281.51447186691|-281.51447186691|-281.51447186691|-281.51447186691|-281.51447186691|-283.92505925809|-283.92505925809|-283.92505925809|-283.92505925809|-286.89718237521|-286.89718237521|-286.89718237521|-286.89718237521|-286.89718237521|274.37911999989|274.37911999989||274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989||274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|274.37911999989|260.92114461852|260.92114461852||256.97627485012|253.1675270687|252.71723690414|251.61432164719|251.61432164719|251.61432164719|249.23313028073|247.24570085445|242.57299891489|238.90554566932|232.35252551768|232.35252551768|228.89586293528||228.89586293528|228.89586293528|-252.73523338551|-252.73523338551|-252.73523338551|-252.73523338551|-255.75692164362|-258.74713078539||-261.27236876003|-262.55003547423|-262.55003547423|-262.55003547423|-262.55003547423|-265.37806823804|-265.37806823804|-268.42007582005|-272.78452197507|-276.65836643064|-279.43956845429|-279.82661875781|-280.44036164876|-281.46712817744|-283.32681125618|268.74954049878|267.7038793894|267.7038793894|264.95652160075|264.53850170552|264.53850170552|264.53850170552|262.70944633947|252.78827371052|-270.85632589143|-270.85632589143|-270.85632589143|-270.85632589143|-270.85632589143|-270.85632589143|-270.85632589143
10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP|-0.11702543635019||||-0.11780603879964|-0.12122893186383|-0.12330992728994|-0.12378880365607|-0.12424389508764|-0.12424389508764|-0.12424389508764|-0.12424389508764|-0.12424389508764|-0.12424389508764|-0.12424389508764|-0.12424389508764|-0.12424389508764|-0.12424389508764|-0.12424389508764|-0.12570873048282|-0.12570873048282|-0.12570873048282|-0.12570873048282|-0.12570873048282|-0.12570873048282|-0.12570873048282|-0.12570873048282|-0.12570873048282|-0.12570873048282|-0.12570873048282|-0.12570873048282|-0.12570873048282|-0.12570873048282|-0.12570873048282|-0.12570873048282|-0.12570873048282||-0.12570873048282|-0.12570873048282|-0.12862080869714|||-0.12980089888683|-0.13038988652286|-0.13498134674919|-0.13498134674919|-0.13518154375895|-0.13518154375895|-0.13518154375895|-0.13752680596214|-0.13752680596214|-0.13752680596214|-0.14147422698914|-0.14624914830789|-0.1496657175142|-0.1515730152879|-0.15458113400514|-0.15486791893702|-0.1561310259817|-0.15870114397318|-0.16033460593125|-0.16103845029959|-0.16315383563317|-0.1673375933797|-0.16770843989659|-0.1692315974943|-0.17680443649946|-0.17680443649946|-0.17983826388318|-0.18266909501909|-0.18266909501909|-0.18266909501909|-0.1838281060276|-0.1838281060276|-0.1838281060276|-0.1838281060276|-0.1838281060276|-0.1838281060276|-0.18766446593284|-0.18766446593284|-0.18766446593284|-0.18766446593284||-0.18766446593284|-0.18766446593284|-0.1970160814113|-0.20768452706012|-0.21420503708028|-0.22205560556046|-0.22205560556046|-0.23906178828734|-0.24806864870541|-0.25474294372127|-0.26299216788925|-0.2695468470114|-0.27838538003823|-0.28909487291465|-0.2937165210566||-0.29800804862896|-0.29800804862896|-0.3005644969865||-0.30823832835581|-0.31220925445718|-0.32512138944381|-0.33152376790305|-0.34002642421214|-0.35002934864592|-0.36509795973124|-0.36509795973124|-0.3803866311292|-0.39265179958389|-0.39294644391588|-0.3953602092855|-0.3953602092855|-0.3953602092855|-0.3953602092855|-0.3953602092855|-0.40762247337156|-0.41791384797686|-0.45157093948119|-0.46089938147702|-0.46089938147702|-0.46089938147702|-0.46089938147702|-0.46089938147702|-0.46089938147702|-0.46089938147702|-0.46089938147702|-0.46089938147702|-0.46089938147702|-0.46089938147702|-0.46089938147702|-0.46089938147702|-0.46089938147702|-0.46089938147702|-0.46089938147702|-0.46089938147702|-0.4776659692199|-0.48279750394612|-0.48279750394612|-0.49037382505107|-0.49037382505107|-0.49037382505107|-0.51002940378277|-0.51002940378277|-0.51225490196644|-0.5219499079618|-0.53383322040606|-0.54259246069378|-0.55147217126033|-0.55147217126033|-0.55823723513576|-0.55823723513576|-0.56393488675837|-0.56393488675837|-0.592731907161|-0.592731907161|-0.592731907161|-0.592731907161|-0.592731907161|-0.592731907161|-0.592731907161|-0.592731907161|-0.592731907161|-0.592731907161|-0.592731907161||-0.60139740830822|-0.60139740830822|-0.61210822701634|-0.64345359239514|0.48309985208459|0.48309985208459|0.48309985208459|0.48309985208459|0.48309985208459|0.48309985208459|0.48309985208459|0.48309985208459|0.48309985208459|0.41667055878467|0.41667055878467|0.41667055878467|0.41667055878467|0.41667055878467|0.41667055878467|0.41667055878467|0.41667055878467|0.41667055878467|0.41667055878467|0.41667055878467|0.41667055878467|0.41667055878467|0.41667055878467|0.41667055878467|0.41667055878467|0.41667055878467|0.41667055878467|0.41667055878467|0.41667055878467|0.41667055878467|0.4151276825177|0.4151276825177|0.4151276825177|0.4151276825177|0.4151276825177|0.40618663904455||0.40618663904455||0.40618663904455|0.40618663904455|0.40618663904455|-0.54989560864726|-0.54989560864726|-0.54989560864726|-0.54989560864726|||-0.54989560864726|-0.54989560864726|-0.54989560864726|-0.54989560864726|-0.54989560864726|-0.54989560864726|-0.54989560864726|-0.55873711763001|-0.59876552122805||-0.61909268064231|-0.61909268064231|-0.64425249412027|-0.66805818657776|-0.66805818657776|-0.67729395762192|-0.67729395762192|-0.67729395762192|-0.67729395762192|-0.67729395762192|-0.67729395762192|-0.67729395762192|-0.67729395762192|-0.67729395762192|-0.67729395762192|-0.67729395762192|-0.67729395762192|-0.67729395762192|-0.67729395762192|-0.67729395762192|-0.67729395762192
10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP|1568.9896099858|1561.1551222064||||1543.8705212425|1543.8705212425|1518.8561347138|-1731.7843921551|-1731.7843921551|-1731.7843921551|-1731.7843921551|-1731.7843921551|-1731.7843921551|-1731.7843921551|-1755.371546839|-1765.4128298211|-1775.4307775256|-1775.4307775256|-1775.4307775256|-1775.4307775256|-1775.4307775256|-1805.4230861395|-1842.0977815466|-1842.0977815466|-1842.0977815466|-1842.0977815466|-1842.0977815466|-1842.0977815466|-1842.0977815466|-1842.0977815466|1626.0211188033|1626.0211188033|1626.0211188033|1626.0211188033|1626.0211188033|||1626.0211188033|1626.0211188033|1626.0211188033||1626.0211188033|1626.0211188033|1626.0211188033|1626.0211188033|1626.0211188033|1626.0211188033|1626.0211188033|1626.0211188033|1626.0211188033|1626.0211188033|1626.0211188033|1626.0211188033|1626.0211188033|1626.0211188033|1531.5790208925|1522.9876829801|1522.9876829801|1522.9876829801|1513.6277924258|-1691.1923820164|-1691.1923820164|-1691.1923820164|-1691.1923820164|-1691.1923820164|-1691.1923820164|-1691.1923820164|-1696.2485852186|-1696.2485852186|-1696.2485852186|-1696.2485852186|-1696.2485852186|-1696.2485852186|-1696.2485852186|-1696.2485852186|-1696.2485852186|-1696.2485852186|-1696.2485852186|-1696.2485852186|-1701.3317613541|-1714.7348526396|-1714.7348526396|-1714.7348526396|-1714.7348526396|-1714.7348526396|-1714.7348526396|-1714.7348526396|-1714.7348526396|-1714.7348526396|-1714.7348526396|-1714.7348526396|-1714.7348526396|-1714.7348526396|-1714.7348526396|-1726.5387251551||||-1739.5985835056||-1746.3501030934|-1746.3501030934|-1768.3890034371|-1771.7827202927|-1771.7827202927|-1783.5363558808|-1808.0959509786|-1820.9399455318|-1870.4332728131|-1897.0369697924|-1916.1521886582|-1936.8019869452|-1936.8019869452|-1936.8019869452|-1936.8019869452|-1936.8019869452|-1936.8019869452|-1936.8019869452|-1936.8019869452|-1936.8019869452|-1936.8019869452|-1936.8019869452|-1936.8019869452|-1973.4466521614|-2018.9407246237|-2045.156360693|-2085.3404007701|-2114.4337786334|-2133.3153095927|-2146.961455103|-2165.1931544481|-2165.1931544481|-2229.3257271645|-2271.6952524051||-2332.0502804501|-2350.9447560556|-2413.7280938958|-2413.7280938958|-2423.269080774|-2423.269080774|-2423.269080774|-2423.269080774|-2431.6878675267|-2500.4865194741|-2556.3739105268|-2580.6932339186|-2580.7702599096|-2600.0225110107|-2606.6916789007|-2621.0463098897|-2676.7181220997|-2939.4090245552|-2996.6451372583|-2996.6451372583|-2996.6451372583|-2996.6451372583|-3052.9390413981|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2747.7961655533|2725.0512950592|-3218.8247618499|-3218.8247618499||-3218.8247618499|-3218.8247618499||-3218.8247618499|-3218.8247618499|-3218.8247618499|-3218.8247618499|-3218.8247618499|-3218.8247618499|-3218.8247618499|-3218.8247618499|-3218.8247618499|-3218.8247618499|-3218.8247618499|-3269.2497353888|2550.745603855|2550.745603855|2550.745603855|2550.745603855|2550.745603855|2550.745603855|2550.745603855|||2550.745603855||2449.0995109322|2449.0995109322|-2812.5006037875|-2812.5006037875|-2834.7228930972|-2852.4698812191|-2884.9665346879|-2921.9072607643|-2944.8969564048|-2991.3251965563|-2991.3251965563|-2991.3251965563|-2991.3251965563|-2991.3251965563|-2991.3251965563|-2991.3251965563|-3046.2039463659|-3046.2039463659|-3125.504384851|-3180.5604276122|-3295.0671417913|-3351.3791873967|-3351.3791873967|-3427.0879859963|-3485.6533177737|-3660.4481308596|2825.1808904532|2825.1808904532|2825.1808904532|2313.5343227258|2209.9652875752|2209.9652875752|2209.9652875752|2209.9652875752|2209.9652875752|2209.9652875752|2209.9652875752|2209.9652875752|2209.9652875752|2209.9652875752
10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP|0.27998498835021|0.27442776668793|||0.27380862620943|0.27312069234443|0.272558432963|0.272558432963|0.272558432963|0.272558432963|0.272558432963|0.272558432963|0.272558432963|0.272558432963||0.272558432963|0.272558432963|0.272558432963|0.272558432963|0.272558432963|0.272558432963|0.26200936088573|0.25281687076258|0.25281687076258|0.25281687076258|0.25281687076258|0.25281687076258|0.25281687076258|0.25281687076258|0.25281687076258|0.25281687076258|0.25281687076258|0.25281687076258|0.25281687076258|0.25281687076258|0.25281687076258||0.25281687076258|0.25281687076258|0.25118541050142|0.250895291606||0.250895291606|0.250895291606|0.250895291606|0.24543921488238|0.24541043298661|0.24541043298661|0.24541043298661|0.24490047778486|0.24433386089403|0.23870429133927|0.22800475894913|0.21806084380663|-0.25175789436226|-0.25175789436226|-0.25175789436226|-0.25175789436226|-0.25175789436226|-0.25175789436226|-0.25175789436226|-0.25175789436226|-0.25175789436226|-0.25389765606461|0.22767050590375|0.22767050590375|0.22767050590375|0.22767050590375|0.22767050590375|0.22767050590375|0.22767050590375|0.22767050590375|0.22767050590375|0.22767050590375|0.22767050590375|0.22767050590375|0.22767050590375|0.22767050590375|0.22767050590375|0.22767050590375|0.22767050590375|0.22767050590375|0.22767050590375|0.22767050590375|0.22767050590375|0.22767050590375|0.22767050590375|0.22767050590375|0.22767050590375||0.22767050590375|0.22767050590375|0.22741168600827|0.22545742174553|0.22473138007322|0.22473138007322|0.22331264320125|0.22173626889906|0.21748474428082|0.21720526824422|0.21689473931466|0.21474121735282|0.21474121735282|0.21474121735282|0.21474121735282|0.21474121735282|0.20797148855921|0.20797148855921|0.20797148855921|0.20749566320647|0.20749566320647|0.20440822688358|0.20440822688358|||0.19323135992571|0.18636817077448|0.18604622510515|0.18604622510515|0.18604622510515||0.18604622510515|0.18560691953193|0.18312582631772||0.18312582631772|0.18263980536401|0.18209978208211|0.17999972578143|0.17999972578143|0.17861081109284|0.17567868498563|0.17436520222822|0.17151689268924|0.17052032860224|0.17052032860224|0.17052032860224|0.17052032860224|0.17052032860224|0.17052032860224|0.17052032860224|0.17052032860224|0.17052032860224|0.17052032860224|0.17052032860224|0.17052032860224|0.17052032860224|0.17052032860224|0.17052032860224|0.17052032860224|0.17052032860224|0.16530036829251|0.16505596265018|0.16478440082537|0.16448266546447|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354||0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16424009338354|0.16023468180613|0.16023468180613|0.15979589778352|0.15979589778352|0.15782877425539|0.15675419149782|0.15306020558969|0.15260663391877|0.15260663391877||0.15260663391877|0.15260663391877|0.14872959158739|0.146157745143|0.146157745143|0.146157745143|0.146157745143|0.146157745143|0.14586685095851|0.14586685095851|0.14586685095851|0.14586685095851|0.14151871722743|-0.16397835415037||-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037||-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.16397835415037|-0.17373871090643|-0.17373871090643|-0.17568616706547|-0.17568616706547|-0.17568616706547|||-0.17568616706547|-0.17568616706547|-0.17568616706547|-0.17568616706547|-0.17568616706547|-0.17568616706547|-0.17568616706547|-0.17568616706547||-0.17568616706547|-0.17568616706547|-0.17568616706547|-0.17568616706547|-0.17659574237595|-0.18260637684144|-0.18372930932351|-0.18497701208137
10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP|-0.43306074810807||||-0.43306074810807|-0.43673416390225|-0.43685124580273|-0.43685124580273|-0.43685124580273|-0.43685124580273|-0.43685124580273|-0.43685124580273|-0.43685124580273|-0.43685124580273|-0.43685124580273|-0.43685124580273|-0.43685124580273|-0.43685124580273|-0.43685124580273|-0.43685124580273|-0.43685124580273|-0.43685124580273|-0.43685124580273|-0.43685124580273|-0.43685124580273|-0.43685124580273|-0.43685124580273|-0.43685124580273|-0.44289027059751|-0.44543363545423|-0.45048181650909|-0.45636869898408|-0.46022996849758|-0.46022996849758|-0.46022996849758|-0.46022996849758||-0.46022996849758|-0.46105551838559|-0.46105551838559|||-0.46790804612394|-0.46790804612394|-0.47073116288975|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.47147457453137|-0.48052730000158|-0.48114144841984|-0.48172383094021|-0.48172383094021|-0.48172383094021|-0.48172383094021|-0.48172383094021|-0.48172383094021||-0.48172383094021|-0.48172383094021|-0.48172383094021|-0.48172383094021|-0.48172383094021|-0.48172383094021|-0.48172383094021|-0.48172383094021|-0.49169608833109|-0.49169608833109|-0.49459393858069|-0.49459393858069|-0.49748140363854|-0.49748140363854|-0.49748140363854|-0.50187876895304|-0.50187876895304|-0.50187876895304|-0.50187876895304||-0.51069862726921|-0.5107971715256|-0.5107971715256|-0.5107971715256|-0.51488442245119|-0.51488442245119|-0.51488442245119|-0.51488442245119|-0.51488442245119|-0.51488442245119|-0.51488442245119|-0.51488442245119|-0.51488442245119|-0.51488442245119|-0.51488442245119|-0.51820491555657|-0.51828324467303|-0.52698137992358|-0.53164368749812|-0.53164368749812|-0.54765965906729|-0.55989962118587|-0.58155515014818|-0.59895016550676|-0.60661129156369|0.55589814990112|0.55589814990112|0.55589814990112|0.55589814990112|0.55589814990112|0.55589814990112|0.5413921653915|0.5413921653915|0.5413921653915|0.5413921653915|0.5413921653915|0.5413921653915|0.5413921653915|0.5413921653915|0.5413921653915|0.5413921653915|0.5413921653915|0.5413921653915|0.5413921653915|0.5413921653915|0.53165699887283|0.53165699887283|0.52906333128619|0.52618150821447|0.51366191780562|0.51366191780562|0.51366191780562|0.51366191780562|0.51366191780562|0.51366191780562|0.51366191780562|0.51118754428104|0.51118754428104|0.50282707140645|-0.55973455647129|-0.55973455647129|-0.55973455647129|-0.55973455647129|-0.55973455647129|-0.55973455647129||-0.55973455647129|-0.55973455647129|-0.55973455647129|-0.55973455647129|-0.55973455647129|-0.55973455647129|-0.55973455647129|-0.55973455647129|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|0.51904744199061|-0.58541226126172|-0.58541226126172|-0.58541226126172|-0.58541226126172|-0.58541226126172|-0.58541226126172|-0.58541226126172|-0.58541226126172|-0.58541226126172|-0.59167000923943||-0.59167000923943||-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|||-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943||-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.59167000923943|-0.60594049919627|-0.60594049919627|-0.60594049919627|-0.60594049919627|-0.60594049919627|-0.60594049919627|-0.6166005623449|-0.61733396319428|-0.63481550379902|-0.63554210758277|-0.63554210758277
10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP|-400.10562909607|-401.56258938|-401.56258938|-401.56258938|-401.56258938|-401.56258938|-401.56258938|-401.56258938|-401.56258938|-401.56258938|-401.56258938|-401.56258938|-401.56258938|-401.56258938|-401.56258938|-401.56258938|-401.56258938|-401.56258938|-401.56258938||-404.34177750665|-405.36546609526|-405.36546609526|-406.65884375711|-415.5542735539|380.62613392454||380.62613392454|380.62613392454|380.62613392454|380.62613392454|380.62613392454|380.62613392454|380.62613392454|380.62613392454|380.62613392454|380.62613392454|378.60536795452|378.60536795452|378.60536795452|378.60536795452||373.87540510842|-412.59491608994|-412.59491608994|-412.59491608994|-413.28045011512|-418.53939952841|-424.25211397797|-429.59122791985|-432.53021302316|-432.53021302316|-435.94346732972|-435.94346732972|-440.7788522495|-443.9153791813|-449.68930714969|-451.93534568552|-457.23370386499|-462.00691590196|-473.52990452323|-478.02467297704|-478.02467297704|-478.02467297704|-485.16909057995|-495.37953898532|-498.88282889374|-506.0475900333|-511.44454380327|-516.12727055344|-520.53862513208|-529.16885925483|-529.16885925483|-529.16885925483|-529.16885925483|-529.16885925483|-529.16885925483||-529.16885925483|-529.16885925483|-529.16885925483|-529.16885925483|-529.16885925483|-529.16885925483|-534.49298567063|-534.49298567063|-534.49298567063||-534.49298567063|-534.49298567063|-534.49298567063|-534.49298567063|-534.49298567063|-534.49298567063|-534.49298567063|-534.49298567063|-534.49298567063|-534.49298567063|-534.49298567063|-534.49298567063|-534.49298567063||-534.49298567063|-534.49298567063|-534.49298567063|-540.49775710907|475.30631706393|475.30631706393|475.30631706393|475.30631706393|475.30631706393|-517.0074913114|-517.0074913114|-517.0074913114|-517.0074913114|-517.0074913114|-517.0074913114|-517.0074913114|-517.0074913114|-517.0074913114|-517.0074913114|-517.0074913114|-517.0074913114|-517.0074913114|-517.0074913114|-517.0074913114|-517.80554115437||-526.6172509951|-529.66545352163|-529.66545352163|-531.28659501806|-539.82678038031|479.47966028343|479.47966028343||479.47966028343|479.47966028343|479.47966028343|479.47966028343|479.47966028343|479.47966028343|479.47966028343|479.47966028343|479.47966028343|479.47966028343|479.47966028343|479.47966028343|479.47966028343|479.47966028343|479.47966028343|473.43573364825|472.47277682028|472.47277682028|467.96143428707|466.21152448065|466.21152448065|466.21152448065|454.05171149977|443.77563046199|443.77563046199|443.77563046199|443.77563046199|443.77563046199|443.77563046199|437.49792002287|433.68102835115|431.54558434416|426.21785332125|426.21785332125|426.21785332125|426.21785332125|426.21785332125|426.21785332125|426.21785332125|426.21785332125|426.21785332125|426.21785332125|426.21785332125|426.21785332125|426.21785332125|426.21785332125|421.36342807205|421.36342807205|421.36342807205|421.36342807205|421.36342807205|421.36342807205|421.36342807205|421.36342807205|421.36342807205|421.36342807205|419.28713857235|414.52666224262|414.52666224262|414.52666224262|413.4239601179|413.4239601179|409.84052277097|407.99502564017|399.78214066783|399.78214066783|387.632920512|380.51158953645|372.62397989673|368.43054286838|368.43054286838|335.0728277829|-368.35511195568|-368.35511195568|-368.35511195568||-368.35511195568|-368.35511195568|-368.35511195568|-368.35511195568|-368.35511195568|-368.35511195568|-368.35511195568|-368.35511195568||-368.35511195568|-368.35511195568|-368.35511195568||-368.35511195568||-368.35511195568|-368.35511195568|-368.35511195568|-382.39645009001|-382.39645009001|-382.39645009001|-382.39645009001||-382.39645009001|-382.39645009001|-382.39645009001|-382.39645009001|-382.39645009001|-382.39645009001|-382.39645009001|-382.39645009001|-382.39645009001|-382.39645009001||-386.07106616718|-395.56507690993|-398.36912613726|-398.36912613726|-398.36912613726|-398.36912613726
10846|103600|/equities/adim|MSCI_EEM_SMALLCAP||||||||-19.597985238343|-19.903317312962|-19.987019490937|-20.238354735617|-20.488400936426|-20.488400936426|-20.739470410835|-20.739470410835|-20.739470410835|-20.739470410835|-20.739470410835|-20.739470410835|-20.739470410835|-20.979967568198|19.514373766553|19.514373766553|19.514373766553|19.514373766553|19.514373766553|19.432637518392|19.172343397318|19.172343397318|19.172343397318|-20.159125396888|-20.159125396888|-20.159125396888|-20.159125396888|-20.159125396888|-20.159125396888||-20.159125396888|-20.268472112197|19.021568385032|19.021568385032||19.021568385032|19.021568385032|19.021568385032|19.021568385032|19.021568385032|19.021568385032|19.021568385032|19.021568385032|19.021568385032|19.021568385032|19.021568385032|19.021568385032|19.021568385032|19.021568385032|19.021568385032|19.021568385032|19.021568385032|19.021568385032|19.021568385032|19.021568385032|19.021568385032|19.021568385032|19.021568385032|19.021568385032|19.021568385032|19.021568385032|19.021568385032|19.021568385032|18.576742798385|-19.777902575934|-19.777902575934|-19.777902575934|-19.777902575934|-19.777902575934|-19.777902575934|-20.028224914829|-20.345250413992|-20.828055697655|-20.986730078829|-21.028986364693|-21.028986364693|-21.137762818171|19.223441035863||19.223441035863|17.762155858804|-19.089272030934|-19.14641232926|-19.201569720974|-19.251744346343|-19.432493930086|17.800920555261|17.800920555261||17.800920555261|17.800920555261|17.800920555261||17.800920555261|17.800920555261|17.800920555261|17.748133081971||17.748133081971|17.748133081971|17.748133081971|17.748133081971|17.748133081971|17.748133081971|17.748133081971|17.748133081971|17.748133081971|17.748133081971|17.748133081971|17.748133081971|17.748133081971|17.748133081971|17.748133081971|17.748133081971|17.748133081971|17.748133081971|17.748133081971|17.748133081971|17.748133081971|17.748133081971|17.345148292712|16.776765113053|16.776765113053|16.776765113053|16.776765113053|16.776765113053|16.776765113053|16.776765113053|16.776765113053|16.776765113053|16.776765113053|16.776765113053|16.776765113053|16.776765113053|16.776765113053|16.776765113053|16.666049036356|16.666049036356|16.666049036356|16.666049036356|16.666049036356|16.666049036356|16.666049036356|16.666049036356|16.487277173303|16.377540958955|16.377540958955|16.377540958955|16.2738173315|16.2738173315|-17.310112682267|-17.310112682267|-17.310112682267|-17.310112682267|-17.310112682267|-17.310112682267|-17.310112682267|-17.555680079906|-17.589472906162|-17.589472906162|-17.589472906162|-17.589472906162|-17.589472906162|-17.589472906162|-17.589472906162|-17.589472906162|-17.589472906162|-17.589472906162|-17.896635841849|-18.230193244743|-18.230193244743|-18.230193244743|-18.247437701543|-18.663819138562|-18.817447415153|-18.817447415153|-18.817447415153|-19.127720028339|-19.139133619134|-19.568481735459|17.86842672438|17.86842672438|17.86842672438||17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438|17.86842672438||17.86842672438|-19.270974963747|-19.270974963747|-19.270974963747|-19.270974963747|-19.270974963747|-19.270974963747|-19.270974963747|-19.270974963747|-19.270974963747|-19.270974963747|-19.270974963747|-19.270974963747|-19.270974963747|-19.270974963747|-19.270974963747|-19.570527334834|-20.395030202496|||-21.817325571911|-21.817325571911|-21.817325571911|-22.597029133789|-22.821699376627|-23.01166485627|-23.01166485627|-23.32684875947|-23.463165033986|-23.664628281781|-23.832920249512|-23.862682216357|-23.862682216357|-23.862682216357|-24.171957268079|-24.171957268079|-24.171957268079|22.733968317623|22.733968317623|22.733968317623
10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP||||||||12.041228583661|12.041228583661|12.041228583661|12.041228583661|12.041228583661|12.041228583661|12.041228583661|12.041228583661|12.041228583661|12.041228583661|12.041228583661|12.041228583661|12.041228583661|11.948261977492|11.948261977492|11.948261977492|11.948261977492|11.948261977492|11.948261977492|11.948261977492|11.948261977492|11.948261977492|11.948261977492|11.948261977492|11.948261977492|11.948261977492|11.948261977492|11.948261977492|11.948261977492||11.948261977492|11.948261977492|11.948261977492|11.948261977492||11.948261977492|11.948261977492|11.948261977492|11.948261977492|11.948261977492|11.948261977492|11.948261977492|11.948261977492|11.948261977492|11.948261977492|11.80640167799|11.306668771226|11.306668771226|10.918520517834|10.06502254328|-11.20746908114|-11.20746908114|-11.20746908114|-11.20746908114|-11.20746908114|-11.20746908114|-11.20746908114|-11.20746908114|-11.20746908114|-11.358298936659|-11.389776246607|-11.552529459596|-11.966699367762|-12.178736715814|-12.178736715814|-12.178736715814|-12.209707716329|-12.335786478633|11.1871179101|11.1871179101|11.1871179101|11.1871179101|11.1871179101|11.1871179101|11.1871179101|11.1871179101|11.1871179101|11.1871179101||11.1871179101|11.1871179101|11.1871179101|11.1871179101|11.1871179101|11.1871179101|10.993636843837|10.993636843837|10.993636843837||10.993636843837|10.993636843837|10.993636843837||10.993636843837|10.993636843837|10.993636843837|10.993636843837|||||||||10.993636843837|10.921942284015|10.564503195448|10.489430171673|10.489430171673|10.473003996845|10.473003996845|10.473003996845|10.473003996845|10.473003996845|10.473003996845|10.473003996845|10.473003996845|10.473003996845|10.463002373409|10.463002373409|10.463002373409|10.463002373409|10.463002373409|10.463002373409|10.463002373409|10.463002373409|10.463002373409|10.463002373409|10.463002373409|10.463002373409|10.463002373409|10.463002373409|10.463002373409|10.463002373409|10.463002373409|10.463002373409|10.463002373409|10.463002373409|10.463002373409|10.463002373409|10.463002373409|10.463002373409|10.463002373409|-11.055827116346|-11.055827116346|-11.055827116346|-11.056474393579|-11.173116723663|-11.173116723663|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.21655397735|-11.41005998543|-11.473300899|-11.473300899|-11.473300899|-11.473300899|-11.542556565041|-11.819507326279|-12.010563865407|-12.014749279641|-12.014749279641|-12.014749279641|-12.014749279641|-12.014749279641|-12.014749279641|10.876966598056||10.876966598056|10.876966598056|10.876966598056|10.876966598056|10.876966598056|10.876966598056|10.876966598056|10.876966598056|10.876966598056|10.876966598056|10.876966598056|10.763296845249|10.584218081161|10.513020418666|10.470843365605|10.470843365605|10.470843365605|10.470843365605|10.470843365605|10.470843365605||10.421103251343|10.421103251343|-11.088984614005|-11.088984614005|-11.088984614005|-11.088984614005|-11.088984614005|-11.088984614005|-11.088984614005|-11.088984614005|-11.088984614005|-11.088984614005|-11.088984614005|-11.088984614005|-11.088984614005|-11.088984614005|-11.790538608355|-12.578375828843|||-13.152315708566|-13.152315708566|-13.35257344397|-13.911192736715|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705|13.009034711705
10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP|1.421596708223||||1.421596708223|1.421596708223|1.421596708223|1.421596708223|1.421596708223|1.421596708223|1.4078852361273|1.3959835972865|1.3855373292586|1.3805970250921|1.371774468086|1.3664160075694|-1.4590761130265|-1.4590761130265|-1.4590761130265|-1.4590761130265|-1.4590761130265|-1.4590761130265|-1.4590761130265|-1.4590761130265|-1.4590761130265|-1.4590761130265|-1.4590761130265|-1.4590761130265|-1.4590761130265|-1.4661956832598|-1.4752174269039|-1.4824638113797|-1.4871408908596|-1.4871408908596|-1.4871408908596|-1.4871408908596||-1.4871408908596|-1.4940454395866|-1.4990927660718|||-1.4990927660718|-1.4990927660718|-1.4990927660718|-1.4990927660718|-1.4990927660718|-1.4990927660718|-1.4990927660718|-1.4990927660718|-1.4990927660718|-1.4990927660718|-1.4990927660718|-1.4990927660718|-1.4990927660718|-1.4990927660718|-1.4990927660718|-1.4990927660718|-1.4990927660718|-1.4990927660718|-1.4990927660718|-1.4990927660718|-1.4990927660718|-1.4990927660718|-1.4990927660718|-1.5020436788252|-1.5020436788252|-1.5020436788252|-1.5020436788252|-1.5020436788252|-1.5020436788252|-1.5020436788252|-1.5020436788252|-1.5020436788252|-1.5020436788252|-1.5020436788252|-1.5020436788252|-1.5020436788252|-1.5124756160204|-1.5124756160204|-1.5124756160204|-1.5124756160204||-1.5124756160204|-1.5124756160204|-1.5124756160204|-1.5124756160204|-1.5124756160204|-1.5124756160204|-1.5124756160204|-1.5124756160204|-1.5413279242507|-1.5413279242507|-1.5542533140703|-1.5680591973247|-1.606732438293|-1.6113980317887|-1.6113980317887||-1.6423433922586|-1.6423433922586|-1.6423433922586||-1.6423433922586|-1.6423433922586|-1.6423433922586|-1.6776037506326|-1.7151152615264|-1.7362392417275|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5640528347824|1.5637802711581|1.5637802711581|1.5637802711581|1.5637802711581|1.5637802711581|1.5519780705875|1.5463141852535|1.5463141852535|1.5463141852535|1.4853491180382|-1.5768132347243|-1.5768132347243|-1.5768132347243|-1.5768132347243|-1.5768132347243|-1.5768132347243||-1.5768132347243|-1.5768132347243|-1.5768132347243|-1.5768132347243|-1.5768132347243|-1.5768132347243|-1.5860657302413|-1.5860657302413|-1.595628589157|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.5992664263021|-1.6289695817755|-1.6289695817755|-1.6289695817755|-1.6289695817755|-1.6289695817755|-1.6399662051517|-1.6408202447698|-1.6408202447698|-1.6408202447698|-1.6408202447698|-1.6408202447698|-1.6408202447698|-1.6408202447698|-1.6408202447698|-1.6408202447698|-1.6408202447698||-1.6408202447698||-1.688689202976|-1.7107657469111|-1.7447397352145|-1.8012863494175|-1.8012863494175|-1.8012863494175|-1.8012863494175|||-1.8012863494175|-1.831429267064|-1.848810302036|-1.8630991747558|-1.8630991747558|-1.8722829365657|-1.8722829365657|-1.8942033277536|-1.9346703077449||-2.0579670761574|-2.1044078507411|-2.1284664828084|-2.1284664828084|-2.1533127119164|-2.1533127119164|-2.1533127119164|-2.1533127119164|-2.1681252640729|1.973813084548|1.973813084548|1.973813084548|1.9725701585802|-2.1491080208854|-2.1491080208854|-2.1491080208854|-2.153219638419|-2.153219638419|-2.153219638419|-2.153219638419|-2.153219638419
10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP|-950.89200912748|-952.26889903053||||-994.9098878117|894.10061498778|894.10061498778|894.10061498778|894.10061498778|894.10061498778|894.10061498778|894.10061498778|894.10061498778|894.10061498778|894.10061498778|894.10061498778|894.10061498778|894.10061498778|888.29216368295|888.29216368295|888.29216368295|888.29216368295|888.29216368295|888.29216368295|888.29216368295|888.29216368295|888.29216368295|888.29216368295|888.29216368295|888.29216368295|888.29216368295|888.29216368295|888.29216368295|-1042.9251068046|-1042.9251068046|||-1042.9251068046|-1042.9251068046|-1042.9251068046||-1046.8612297829|-1077.0680330921|-1091.6704112248|-1091.6704112248|-1106.0782346942|-1124.8647052158|-1136.2941169065|-1155.9934632294|-1157.5797795828|-1157.5797795828|-1157.5797795828|-1157.5797795828|-1157.5797795828|-1157.5797795828|-1157.5797795828|-1157.5797795828|-1157.5797795828|-1157.5797795828|-1157.5797795828|-1157.5797795828|-1157.5797795828|-1157.5797795828|-1172.699755092|-1192.1108389911|-1222.0782459784|-1222.0782459784|-1222.0782459784|-1222.0782459784|-1222.0782459784|-1222.0782459784|-1222.0782459784|-1222.0782459784|-1222.0782459784|-1222.0782459784|-1222.0782459784|-1222.0782459784|-1222.0782459784|-1222.0782459784|-1222.0782459784|-1222.0782459784|-1222.0782459784|-1222.0782459784|-1222.0782459784|-1222.0782459784|-1242.2224447164|-1242.2224447164|-1242.2224447164|-1242.2224447164|-1306.1916052405|-1341.2684502672|-1378.631611408|-1406.5906793422|-1412.4896437135|-1430.6662268069||||-1430.6662268069||-1472.3513631187|-1476.3904034652|-1531.1560038503|-1590.0444491979|-1590.0444491979|-1649.9938324421|-1700.8264804912|-1765.6960894347|-1808.8845438163|-1877.7050486848|-1960.9500540942|-1986.7807561259|-1986.7807561259|-1986.7807561259|-1986.7807561259|-2034.7008401399|-2285.5133828887|-2285.5133828887|-2419.5148698764|-2526.127633196|-2669.7529257733|-2830.5588064148|-2999.8431182386|-3081.3812424874|-3398.5902694304|-4399.8225215893|3510.7129363095|3510.7129363095|2881.3477070105|2097.0530077894|-2155.6284297644|-2155.6284297644|-2155.6284297644|-2155.6284297644||-2155.6284297644|-2155.6284297644|-2155.6284297644|-2155.6284297644|-2155.6284297644|-2155.6284297644|-2268.4761347968|-2346.0847908875|-2387.6870262249|1811.0817680342|1811.0817680342|1811.0817680342|1811.0817680342|1811.0817680342|1811.0817680342|1811.0817680342|1811.0817680342|1811.0817680342|1811.0817680342|1811.0817680342|1811.0817680342|1811.0817680342|1811.0817680342|1425.4618725228|-2424.6499968656|-2424.6499968656|-2424.6499968656|-2424.6499968656|-2424.6499968656|-2424.6499968656|-2424.6499968656|-2490.3809033641|-2664.6534912596|-2866.0773044703|2374.43986298|2227.9221269439|1549.9473624572|1421.7436514282|1036.13036674|1036.13036674|1036.13036674|1028.2275206616|1026.4104070719|954.60293982386|919.22087036635|906.04067925905|-1124.3124723003|-1124.3124723003|-1124.3124723003||-1124.3124723003|-1124.3124723003||-1124.3124723003|-1124.3124723003|-1124.3124723003|-1128.5289236225|-1160.6949350743|944.08344898103|944.08344898103|944.08344898103|944.08344898103|944.08344898103|944.08344898103|944.08344898103|944.08344898103|944.08344898103|944.08344898103|944.08344898103|944.08344898103|944.08344898103|944.08344898103|||944.08344898103||944.08344898103|944.08344898103|944.08344898103|944.08344898103|944.08344898103|930.74545817771|850.18049023327|812.48109619017|-901.67959945576|-901.67959945576|-901.67959945576|-901.67959945576|-901.67959945576|-901.67959945576|-901.67959945576|-901.67959945576|-926.8906025815|-926.8906025815|-940.62102815045|-942.09907872294|-951.94124774251|-951.94124774251|-951.94124774251|-976.46727857892|-980.37480349972|-980.37480349972|-1007.7605916707|-1052.0421131682|-1068.6708328008|-1087.6713612609|-1095.6790013901|-1113.4122218679|-1126.4314659802|-1126.4314659802|-1126.4314659802|-1126.4314659802|-1126.4314659802|-1126.4314659802|-1151.9995618097|-1181.2322876444
10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP|8630.0906305664|8630.0906305664||||8630.0906305664|8630.0906305664|8630.0906305664|8630.0906305664|8630.0906305664|8630.0906305664|8630.0906305664|8630.0906305664|8630.0906305664|8630.0906305664|8630.0906305664|7979.5451450738|7506.7168278598|7410.2409198442|7164.1699738519|7164.1699738519|7164.1699738519|7164.1699738519|6780.1888598354|6147.4320664838|6048.8134072042|5826.459341338|5806.919535443|5806.919535443|5806.919535443|5723.7994838256|5709.9993627477|5709.9993627477|5597.7343305607|5597.7343305607|5597.7343305607|||5597.7343305607|5597.7343305607|5597.7343305607||5597.7343305607|5597.7343305607|5460.0245956657|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.2229291209|-6324.6921434677|-6505.3664519447|-6505.3664519447|-6505.3664519447|-6523.7405021607|-6528.8160106833|-6528.8160106833|-6528.8160106833|-6528.8160106833|-6528.8160106833|-6528.8160106833|-6528.8160106833|-6528.8160106833|-6528.8160106833|-6528.8160106833|-6528.8160106833|-6528.8160106833|-6528.8160106833|-6528.8160106833|-6528.8160106833|-6528.8160106833||||-6528.8160106833||-6528.8160106833|-6528.8160106833|-6528.8160106833|-6528.8160106833|-6543.0590985758|-6543.0590985758|-6543.0590985758|-6543.0590985758|-6543.0590985758|-6543.0590985758|-6543.0590985758|-6543.0590985758|-6543.0590985758|-6543.0590985758|-6543.0590985758|-6543.0590985758|-6543.0590985758|-6543.0590985758|-6543.0590985758|-6543.0590985758|-6572.906856757|-6572.906856757|-6572.906856757|-6612.11872973|-6716.4621411539|-6716.4621411539|-6716.4621411539|-6716.4621411539|-6716.4621411539|-6787.7357123932|-6862.4841248813|-6961.0934720904|-7044.7450272721|-7044.7450272721||-7094.6852188544|-7094.6852188544|-7110.7613542827|6414.0366968648|6414.0366968648|6414.0366968648|6414.0366968648|6414.0366968648|6414.0366968648|6414.0366968648|6414.0366968648|6414.0366968648|6414.0366968648|6414.0366968648|6414.0366968648|6361.6981140979|6361.6981140979|6361.6981140979|6361.6981140979|6361.6981140979|6361.6981140979|6361.6981140979|6361.6981140979|6361.6981140979|6361.6981140979|6359.8051010143|6359.8051010143|6359.8051010143|6359.8051010143|6359.8051010143|6349.7834455715|6343.0927173016|6085.103019224|5736.2255769156|-6829.6597815857|-6829.6597815857|-6891.2886462063|-7027.5168471683|-7027.5168471683|-7176.129830187|-7198.6143075268|-7198.6143075268|-7198.6143075268|-7405.1270083631|-7550.1411204034|-7589.2866439795|-7589.2866439795|-7589.2866439795|-7589.2866439795||-7589.2866439795|-7641.4296044216||-7692.6995604685|-7699.5673586031|-7699.5673586031|-7751.4411834606|-7751.4411834606|-7799.379092734|-8017.6434363711|-8023.4306397409|-8023.4306397409|-8023.4306397409|-8084.3673774899|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|||6937.8244956288||6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6937.8244956288|6745.3605506986|6663.7339452207|6473.1513213677|6473.1513213677|6473.1513213677|6473.1513213677|6473.1513213677|6473.1513213677|6473.1513213677|6473.1513213677|6473.1513213677|6473.1513213677|6473.1513213677|6473.1513213677|6396.8348015196|6344.1057788746|6344.1057788746|6344.1057788746|6344.1057788746|6196.228643194|-6909.4107551458|-6909.4107551458|-6909.4107551458|-6909.4107551458|-6909.4107551458|-6911.011950162|-6971.681419953
10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP|3.9126346435746||||3.9126346435746|3.9126346435746|3.9126346435746|3.9126346435746|3.9126346435746|3.9126346435746|3.9126346435746|3.9126346435746|3.9126346435746|3.9126346435746|3.9126346435746|3.9126346435746|3.9126346435746|3.9126346435746|3.9126346435746|3.9126346435746|3.736771043755|3.736771043755|3.6286344888226|3.3157051406983|3.2191168823379|3.1929074435916|3.0643417602872|3.0379296669348|3.0379296669348|3.0379296669348|3.0379296669348|3.0379296669348|3.0254774368453|2.787299910179|2.787299910179|2.787299910179||2.787299910179|2.787299910179|2.787299910179|||2.787299910179|2.787299910179|2.787299910179|2.6931110256151|2.6529012646097|2.6504458813555|2.5760509602104|2.5748810429763|2.5748810429763|2.5748810429763|2.5748810429763|2.5748810429763|2.5748810429763|2.5443122540791|2.5122228288979|2.5122228288979|2.5122228288979|2.5122228288979|2.5122228288979|2.5122228288979|2.5122228288979|2.5122228288979|2.5122228288979|2.5122228288979|2.5122228288979|2.5122228288979|2.5122228288979|2.5122228288979|2.5122228288979|2.5122228288979|2.5122228288979|2.3441364659568|-2.7746282524465|-2.7746282524465|-2.7746282524465|-2.7746282524465|-2.8140313169027|-2.8283657830906|-2.8283657830906|-2.8283657830906||-2.8283657830906|-2.8283657830906|-2.8283657830906|-2.8465174880239|-2.9250194459726|-2.9544660680349|-2.9816289867356|-3.0056989022311|-3.1068877454396|-3.1182085668374|-3.1241205969706|2.6083871731684|2.6083871731684|2.6083871731684|2.6083871731684|2.6083871731684|2.6083871731684|2.5898746792393|2.5498608156395||2.4076230442471|2.2690256476344|2.2053403957318|2.2053403957318|2.073711592139|1.9376339633272|1.9376339633272|1.9376339633272|1.9376339633272|1.9376339633272|1.8579265496252|1.8399184568191|1.667687149342|-1.9137195683604|-1.9137195683604|-1.9441328420778|-1.9612587176583|-1.9671714071889|-1.9671714071889|-1.9671714071889|-1.9671714071889|-2.0257460347435|1.8234321335078|1.8234321335078|1.8234321335078|1.8234321335078|1.8234321335078|1.8234321335078|1.8234321335078|1.8234321335078|1.8234321335078|1.8234321335078|1.7762923708506|1.7762923708506|1.7762923708506|1.749213793868|1.7285708619424|1.7106342926366|1.6823714457996|-1.8954870593625|-1.8954870593625|-1.8954870593625|-1.8954870593625|1.7257746758726|1.7257746758726|1.7257746758726|1.7257746758726|1.7257746758726|1.6858607136173|1.6692897239177|1.6685975269286|1.6685975269286|1.6685975269286|1.6685975269286|1.6685975269286|-1.8195221360405|-1.8195221360405|-1.8195221360405|-1.8195221360405|-1.8195221360405|-1.8195221360405|-1.8195221360405|-1.8195221360405|-1.8195221360405|-1.8216912940563||1.6955149147168|1.6955149147168|1.6955149147168|1.6955149147168|1.6955149147168|1.6955149147168|1.6955149147168|1.6867760051788|1.6867760051788|1.6867760051788|1.6867760051788|1.6867760051788|1.6867760051788|1.6867760051788|1.6867760051788|1.6867760051788|1.6867760051788|1.6867760051788|1.6867760051788|1.6867760051788|1.6780844517881|1.6678716152171|1.6669402482161|1.6669402482161|1.660271587213|1.660271587213|1.660271587213|1.660271587213|1.660271587213|1.6514128736215|1.6387920833911|1.6319911984697|1.6255457697196|1.6196591976599|1.6196591976599|1.6196591976599|1.6196591976599|1.6196591976599|1.6096213000037|1.6029125470826||1.5971760162244||1.5971760162244|1.593876581069|1.593876581069|1.593876581069|1.5337517710485|1.4997241995906|1.4146935500674|||-1.7040212624286|-1.7040212624286|-1.7040212624286|-1.7156253360369|-1.7156253360369|-1.7156253360369|-1.7156253360369|-1.7295836831308|-1.8200930053632||-1.9084366554066|-1.9310407499522|-1.9872675251133|-2.0164083122287|1.8012129797898|1.7969033402825|1.7960037371213|1.7905597378473|1.7618638529283|-1.9254214333603|-1.9254214333603|-1.9254214333603|-1.9254214333603|-1.9254214333603|-1.9254214333603|-1.9254214333603|-1.9254214333603|-1.9254214333603|-1.9254214333603|-1.9277523691039|-1.9277523691039
10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP|70586.817439458|70586.817439458||||70586.817439458|70586.817439458|70586.817439458|70586.817439458|70586.817439458|70586.817439458|70586.817439458|70586.817439458|61218.686043842|59485.792389292|59485.792389292|59485.792389292|59485.792389292|59485.792389292|59485.792389292|59485.792389292|58239.769321435|58192.925088192|58192.925088192|55303.250097991|53487.345799988|53487.345799988|53181.908395047|53181.908395047|50774.342661164|44371.491845738|43046.10205082|42873.446723133|41848.274136814|41346.032813681|41346.032813681|||41346.032813681|41346.032813681|41346.032813681||41346.032813681|41346.032813681|41346.032813681|41346.032813681|41346.032813681|41346.032813681|41346.032813681|41346.032813681|35756.703126313|30429.670140347|28366.300155942|26645.889062157|25820.432291286|25377.091138241|25377.091138241|25377.091138241|25377.091138241|25377.091138241|25377.091138241|25377.091138241|25377.091138241|25377.091138241|25377.091138241|25377.091138241|25377.091138241|25377.091138241|25377.091138241|25377.091138241|25377.091138241|25377.091138241|25377.091138241|25377.091138241|25377.091138241|25377.091138241|25377.091138241|25377.091138241|25377.091138241|25377.091138241|25377.091138241|25377.091138241|25377.091138241|25316.212375824|24601.347084249|24404.274538054|23765.860597838|23403.273428133|-26561.348523212|-26561.348523212|-26561.348523212|-26561.348523212|-26561.348523212|-26561.348523212|-26561.348523212|-26561.348523212||||-27122.773075263||-27122.773075263|-27122.773075263|-27122.773075263|-27122.773075263|-27233.636750292|-27712.374166991|-28122.082407768|-28163.42489752|-28364.9165528|-28827.685058667|-28994.650065185|-29030.166739095|-29508.518598994|-29848.479751845|-29848.479751845|-30228.94418058|-30228.94418058|-30228.94418058|-30228.94418058|-30228.94418058|-30228.94418058|-30228.94418058|-30646.049089534|-31180.160842716|-31180.160842716|-31180.160842716|-31180.160842716|-31180.160842716|-31180.160842716|-31180.160842716|-31180.160842716|-31180.160842716|-32175.323515385|-32175.323515385||-32175.323515385|-32769.803905983|-33185.89322887|-33575.992476523|-34239.991640581|-34691.657378423|-34876.120220275|-34876.120220275|29819.311334944|29819.311334944|29819.311334944|29819.311334944|29819.311334944|29819.311334944|29819.311334944|29819.311334944|29740.901483271|29426.001648079|28618.45625374|28618.45625374|28618.45625374|28618.45625374|27759.395837489|27126.26251713|27126.26251713|27126.26251713|27126.26251713|27076.402796812|27001.041595985|27001.041595985|27001.041595985|27001.041595985|27001.041595985|27001.041595985|25815.046217761|24683.384686401|24120.427429334|22677.986871514|22677.986871514|22677.986871514|22036.652079461|20878.163178111|20878.163178111|20878.163178111|20878.163178111|20878.163178111|20878.163178111|20878.163178111|20878.163178111||20878.163178111|20589.23275461||20589.23275461|20589.23275461|20171.369727345|19509.855252605|18333.72805845|17964.697842723|17690.219825247|17608.049166972|17608.049166972|17507.832407747|17220.286923144|17220.286923144|16951.429914604|16897.14434956|16814.604832845|16774.560925383|16600.06769487|16405.075216523|16360.083573914|||16271.671569155||16271.671569155|16271.671569155|16060.74618795|15971.384653278|15892.649614753|15691.277349726|-17227.22597857|-17227.22597857|-17227.22597857|-17227.22597857|-17227.22597857|-17227.22597857|-17227.22597857|-17227.22597857|-17227.22597857|-17227.22597857|-17788.584420633|-18098.427134036|-18767.070535848|-18767.070535848|-19083.967262053|-19377.741402281|-19666.379335868|-20166.532595408|-20813.369550454|19278.874306126|19278.874306126|19278.874306126|19278.874306126|19278.874306126|19278.874306126|19278.874306126|19278.874306126|19278.874306126|19278.874306126|19278.874306126|19278.874306126|19278.874306126|19278.874306126|19112.638117918
10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP|1122.0581313821|1122.0581313821||||1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|1122.0581313821|||1122.0581313821|1122.0581313821|1003.9534793134||-1076.9961340962|-1080.9054017623|-1080.9054017623|-1080.9054017623|-1080.9054017623|-1095.5060019581|-1100.8157071082|-1100.8157071082|-1100.8157071082|-1100.8157071082|-1100.8157071082|-1100.8157071082|-1100.8157071082|-1100.8157071082|-1100.8157071082|-1100.8157071082|-1100.8157071082|-1100.8157071082|-1100.8157071082|-1100.8157071082|-1100.8157071082|-1100.8157071082|-1100.8157071082|-1100.9783362252|-1100.9783362252|-1100.9783362252|-1102.167533334|-1102.167533334|-1102.167533334|-1102.167533334|-1102.167533334|-1102.167533334|-1102.167533334|-1102.167533334|-1102.167533334|-1102.167533334|-1119.29725926|-1128.1636214001|-1146.004770055|-1146.004770055|-1146.004770055|-1146.004770055|-1146.004770055|-1146.004770055|-1146.004770055|-1146.004770055|-1146.004770055|-1146.004770055|-1146.004770055|-1146.004770055|-1146.004770055|-1146.004770055|-1146.004770055|-1146.1571323158||||-1146.1571323158||-1146.1571323158|-1146.1571323158|-1146.1571323158|-1146.1571323158|-1163.0634803509|-1170.7512103097|-1170.7512103097|-1179.1680114552|-1184.9644571725|-1199.6264378278|-1199.6264378278|-1199.6264378278|-1199.6264378278|-1199.6264378278|-1199.6264378278|-1199.6264378278|-1199.6264378278|-1199.6264378278|-1199.6264378278|-1210.4182642532|-1210.4256025421|-1210.4256025421|-1210.4256025421|-1219.3062250467|-1237.5624722742|-1239.5693964861|-1239.5693964861|-1239.5693964861|-1239.5693964861|-1239.5693964861|-1239.5693964861|-1239.5693964861|-1251.9397945653|-1251.9397945653||-1251.9397945653|-1251.9397945653|-1251.9397945653|-1251.9397945653|-1251.9397945653|-1251.9397945653|-1251.9397945653|-1257.1553272948|-1267.8948081053|-1286.9386756726|1205.9712676526|1205.9712676526|1205.9712676526|1205.9712676526|1205.9712676526|1205.9712676526|1205.9712676526|1205.9712676526|1205.9712676526|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1268.2358433907|-1277.2064926564|-1281.840547396|-1285.7672748844|-1286.5747498716|-1289.694166524|-1290.0298352148|-1290.0298352148|-1295.0331502386|-1309.9806465435|-1309.9806465435|-1309.9806465435|-1309.9806465435|-1309.9806465435|-1309.9806465435|-1309.9806465435||-1309.9806465435|-1309.9806465435||-1309.9806465435|-1329.5896072706|-1335.3773414117|-1342.7526015686|-1363.2683149089|-1363.2683149089|-1363.2683149089|-1372.4647943433|-1383.1275492703|-1383.3639436336|-1399.6821595929|-1429.4801773255|-1457.3113081394|-1479.0681201549|-1491.5964446357|1298.5536585342|1298.5536585342|1298.5536585342|1298.5536585342|||1298.5536585342||1283.6634547794|1283.6634547794|1283.6634547794|1268.5474750364|1268.5474750364|1232.6083055959|1200.5371850429|1200.5371850429|1200.5371850429|1200.5371850429|1200.5371850429|1200.5371850429|1200.5371850429|1200.5371850429|1200.5371850429|1200.5371850429|-1356.489807604|-1356.489807604|-1356.489807604|-1356.489807604|-1381.2548801153|-1381.2548801153|-1381.2548801153|-1419.6165334614|-1441.4628149571|-1466.1826672616|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418|1358.7460974418
10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP|19.598841899077||||18.803510092708|18.803510092708|18.621678245302|17.834086829022|17.618984572971|17.61500683566|17.61500683566|17.61500683566|17.61500683566|17.61500683566|17.61500683566|17.61500683566|17.61500683566|17.61500683566|17.508896729903|17.335670061362|17.335670061362|17.335670061362|17.335670061362|17.335670061362|17.318521997943|16.024469823323|15.89674319846|15.89674319846|15.89674319846|15.89674319846|15.599176137462|15.599176137462|15.599176137462|15.427685534531|15.427685534531|15.093539648115||14.784678757517|14.784678757517|14.784678757517|||14.781865663362|14.033661765611|14.033661765611|13.789168225047|13.789168225047|13.789168225047|13.789168225047|13.789168225047|13.116297839214|12.962178505301|12.962178505301|12.962178505301|12.962178505301|12.962178505301|12.962178505301|12.962178505301|12.962178505301|12.962178505301|12.962178505301|12.962178505301|12.962178505301|12.962178505301|12.962178505301|12.962178505301|12.962178505301|12.962178505301|12.962178505301|12.962178505301|12.962178505301|12.962178505301|12.531454955647|12.531454955647|12.225679098756|12.225679098756|12.225679098756|11.270394693104|-13.819240430702|-13.819240430702|-13.819240430702|-13.819240430702||-13.819240430702|-13.819240430702|-13.819240430702|-13.819240430702|-13.819240430702|-13.819240430702|-13.819240430702|-14.126377798572|11.667690051016|11.667690051016|11.667690051016|11.667690051016|11.667690051016|11.667690051016|11.074100508091||10.790110921194|10.735679254852|10.444251582637||10.444251582637|10.444251582637|10.444251582637|10.444251582637|10.444251582637|10.193057693391|9.9239537068528|9.6010596297761|9.4845102652996|8.625295823424|8.625295823424|8.625295823424|8.5969952406805|8.2188833358466|8.1143150994711|7.9586832467641|7.815203978389|7.3632426645769|7.3632426645769|7.3632426645769|7.0722128670909|7.0722128670909|6.9707919272557|-8.02069645378|-8.02069645378|-8.02069645378|-8.02069645378|-8.02069645378|-8.1213290476469|-8.1609211523961|7.1560575607019|7.1560575607019|7.1560575607019|7.1560575607019|7.1560575607019|7.1560575607019|7.1560575607019|7.1560575607019|7.1560575607019|7.1560575607019|7.1560575607019|7.1560575607019|7.1560575607019|7.1560575607019|7.1560575607019|7.1560575607019|7.1560575607019|7.1560575607019|7.1560575607019|7.1560575607019|7.1560575607019|6.2439527382008|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277||5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.3727056800277|5.1421268661859|5.1421268661859|5.1421268661859|5.0595852489871|4.8534282705963|4.7350566677754|4.7350566677754|4.7350566677754|4.7350566677754|4.7350566677754|4.7350566677754|4.7350566677754|4.7350566677754|4.7350566677754|4.6633964702492|4.6221070471743|4.6130341984416|4.6130341984416|4.6130341984416|4.6094823123773|4.5818916634964|4.5818916634964|4.5405733772756|4.5405733772756|4.5405733772756|4.5405733772756|4.3361925757198|4.3024359186786|4.2549290348311||4.1854764542337||4.166514271247|4.166514271247|4.1300154458015|4.1127949832246|4.0431057477842|4.0017841684432|3.8953159768947|||3.8349576947581|3.8349576947581|3.6349529952354|-4.3667613328847|-4.3667613328847|-4.3667613328847|-4.3667613328847|-4.368729003933|-4.368729003933||3.8255243719477|3.8255243719477|3.8255243719477|3.8255243719477|3.8255243719477|3.8255243719477|3.7285888229511|3.7285888229511|3.7285888229511|3.7285888229511|3.7285888229511|3.6967654266514|3.679183858253|3.5096490445153|3.4162766472517|3.4011438530681|3.4011438530681|3.3312710437507|3.3186345269648|3.1584827425709|3.1044253511154
10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP|-660.35720004237|-660.62800872763|-669.40333692719|631.3195659347|631.3195659347|631.3195659347|631.3195659347|631.3195659347|631.3195659347|631.3195659347|631.3195659347||631.3195659347|631.3195659347|631.3195659347|631.3195659347|631.3195659347|631.3195659347|626.2068061941|626.2068061941|617.32978737278|615.70022811508|615.70022811508|615.70022811508|615.70022811508|615.70022811508|615.70022811508|615.70022811508|615.70022811508|615.70022811508|615.70022811508|615.70022811508|615.16801876068|608.06667883131|606.72907619711|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317||-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-628.24117107317|-631.42605755561|-631.42605755561|-634.87285203662|-638.36957941279|-638.36957941279|-638.36957941279|-638.36957941279|-642.01953051074|-648.95613524631|-654.93240491235|-663.47876804497|-672.81918915804|-679.87687819861|-686.89209475409|-691.53009578797|-696.83343433906|-714.94770563498|-736.09114518899|-736.09114518899|-736.09114518899|-736.09114518899|705.98044297072|705.98044297072|705.98044297072|705.98044297072|705.98044297072|705.98044297072|705.98044297072|705.98044297072|705.98044297072|688.88105113609|675.48949122543|670.58775663503|668.43694083037|664.06773807541|662.78282641206|662.78282641206|661.59563195306|661.59563195306|661.59563195306|661.59563195306|661.59563195306|661.59563195306|658.5751433593|652.52793706589|650.9149251904|641.01380305443|636.70591270459|636.70591270459|636.70591270459|636.70591270459|636.70591270459|631.81265419868|630.20572417475|626.66524148757|622.86401868522|622.86401868522|621.43777683775|618.95864093083|616.7988082874|616.7988082874|616.7988082874||616.7988082874|616.7988082874|616.7988082874|616.7988082874|616.7988082874|616.7988082874|616.7988082874|616.7988082874|610.9386783163|609.80963172297|594.6818173658|592.77203224475|592.77203224475|592.77203224475|589.91336916083|585.62596573426|582.48996803047|579.71600690008|579.71600690008|577.87281060874|577.87281060874|577.87281060874|574.40313917464|571.17399180753|571.17399180753|570.37997991092|569.13553811717|568.38226701604|564.61548188895|564.61548188895|564.61548188895|561.36165739397|547.62406377108|524.09840296939|518.35487529617|518.35487529617|514.95765359513|514.05390572276|514.05390572276|514.05390572276|512.93183124208|512.93183124208|512.93183124208|512.93183124208|512.93183124208|505.29315681086|502.61739645651|||502.12322950095|502.12322950095|502.12322950095|502.12322950095|502.12322950095|502.12322950095||502.12322950095|500.31192980574|500.0421317503|498.08127418328|493.29973322339|491.30806675429|490.53871097261|490.53871097261|490.53871097261|490.53871097261|490.53871097261|489.76801151362|-539.9159175301|-539.9159175301|-539.9159175301|-541.50447914073|-541.50447914073|-541.50447914073||-541.50447914073|-544.1094096708|-548.9315798194|-548.9315798194|-551.75286212572|-558.57931173952|-558.57931173952|-558.57931173952|-558.57931173952|-558.57931173952|-558.57931173952|-558.57931173952|-558.57931173952|-558.57931173952|-558.57931173952|-558.57931173952|-564.10865339418|-564.10865339418|-583.82381380937|-583.82381380937|||||-583.82381380937|-583.82381380937|-583.82381380937|-583.82381380937|-583.82381380937|-583.82381380937|-583.82381380937|-583.82381380937|-583.82381380937|-583.97647199522|-585.29734292846|-585.29734292846|-585.29734292846|-585.29734292846|-585.29734292846|-585.29734292846
10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP|-15.20312797776||||-15.330058863667|-15.330058863667|-15.330058863667|-15.711059968299|-15.711059968299|-15.795067116758|-15.795074671662|-15.954527239177|-16.095030577286|-16.228679771904|-16.228679771904|14.136914976365|14.136914976365|14.136914976365|14.136914976365|14.136914976365|14.136914976365|14.136914976365|14.136914976365|14.136914976365|14.136914976365|14.136914976365|14.136914976365|-16.532555430192|-16.532555430192|-16.532555430192|-16.532555430192|-16.532555430192|-16.532555430192|-16.532555430192|-16.532555430192|-16.532555430192||-16.607838834941|-16.72482078784|-16.766467764569|||-16.870944730526|-16.870944730526|-16.870944730526|-16.870944730526|-16.870944730526|-16.870944730526|-16.889382406612|-17.038202864748|-17.371336308697|-17.65870681469|-17.855229491044|-18.225811183506|-18.280901259906|-18.336558362651|-18.630620025714|-18.706321980138|-18.706321980138|16.22882084066|16.22882084066|16.22882084066|16.22882084066|16.22882084066|16.22882084066|16.22882084066|16.22882084066|16.22882084066|16.22882084066|16.22882084066|16.22882084066|16.22882084066|16.194246442387|15.590273070412|15.589050962791|15.589050962791|15.589050962791|15.589050962791|15.589050962791|15.589050962791|14.833390132438|14.594000347174||14.594000347174|14.526731143455|14.526731143455|14.526731143455|14.526731143455|14.271798775132|14.271798775132|14.271798775132|14.271798775132|14.271798775132|14.271798775132|14.271798775132|14.271798775132|14.271798775132|14.271798775132|14.271798775132|14.091438021485|14.091438021485|14.091438021485||14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|14.091438021485|13.878042739172|13.878042739172|13.878042739172|13.878042739172|13.878042739172|13.878042739172|13.878042739172|13.878042739172|13.878042739172|13.878042739172|13.878042739172|13.878042739172|12.836713783763|12.417522361769|12.417522361769|12.417522361769|12.328299549497|12.328299549497|11.574777633257|11.168965727532|11.168965727532|11.168965727532|11.168965727532|11.168965727532|11.168965727532|11.168965727532|10.806629082057|10.648476331867|10.612751768074||10.154589237861|10.154589237861|10.154589237861|10.154589237861|10.154589237861|10.154589237861|10.154589237861|10.154589237861|10.154589237861|10.154589237861|10.129543690872|9.8883812217709|9.8519775733367|9.8519775733367|9.8519775733367|9.357323466593|9.357323466593|9.357323466593|9.357323466593|9.357323466593|9.357323466593|9.357323466593|9.1936928550998|9.0444219205547|9.0444219205547|9.0444219205547|9.0444219205547|9.0444219205547|9.0444219205547|9.0444219205547|-10.27812529661|-10.27812529661|-10.27812529661|-10.27812529661|-10.27812529661|-10.27812529661|-10.27812529661|-10.27812529661|-10.27812529661|-10.27812529661||-10.27812529661||-10.27812529661|-10.27812529661|-10.27812529661|-10.27812529661|-10.27812529661|-10.27812529661|-10.27812529661|||-10.27812529661|-10.487916640195|-10.615332765055|-10.615332765055|-10.615332765055|-10.615332765055|-10.615332765055|-10.756830703418|-10.756830703418||8.8923697687461|8.8923697687461|8.5370776098386|8.2906751134659|8.2906751134659|8.2906751134659|8.2906751134659|8.2906751134659|8.2906751134659|8.2906751134659|8.2906751134659|8.2906751134659|8.2906751134659|8.1074167334002|8.0553098539297|8.0553098539297|8.0553098539297|8.0553098539297|8.0553098539297|8.0553098539297|8.0553098539297
10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP|-22.466847687498||||-22.466847687498|-22.776496654898|-23.002366023788|-23.002366023788|-23.002366023788|-23.002366023788|-23.002366023788|-23.461517922888|-23.642974347912|-23.642974347912|-23.642974347912|21.28283543201|21.28283543201|21.28283543201|21.28283543201|21.28283543201|21.28283543201|21.28283543201|21.28283543201|21.28283543201|21.28283543201|21.28283543201|21.28283543201|21.28283543201|21.28283543201|21.28283543201|20.704260450951|20.538067824699|20.325516438604|20.325516438604|19.793906132513|-22.350772358189||-22.350772358189|-22.350772358189|-22.670460637717|||-22.670460637717|-22.852348794303|-22.852348794303|-22.852348794303|-22.852348794303|-22.852348794303|-22.852348794303|-22.852348794303|-22.852348794303|-22.852348794303|-22.852348794303|-22.852348794303|-23.438164169879|20.643591573275|20.643591573275|20.643591573275|20.643591573275|20.643591573275|20.643591573275|20.643591573275|20.643591573275|20.643591573275|20.643591573275|20.643591573275|20.643591573275|20.643591573275|20.643591573275|20.643591573275|20.643591573275|20.643591573275|20.115101896433|18.839001640907|18.435557349116|18.081730824477|17.750289144441|17.750289144441|17.750289144441|17.750289144441|17.159209558615|17.009121494436||16.761245706505|16.073606573681|15.549813151965|15.549813151965|15.549813151965|15.549813151965|15.381530061511|15.381530061511|15.381530061511|15.381530061511|15.381530061511|15.381530061511|15.381530061511|15.381530061511|15.381530061511|15.381530061511|15.268923405307|15.0688031818|-16.878542357194||-16.878542357194|-16.878542357194|-16.878542357194|-16.878542357194|-16.878542357194|-16.990602896729|-17.062336416288|-17.267595948161|-17.525106630261|15.935066739317|15.935066739317|15.935066739317|15.935066739317|15.935066739317|15.935066739317|15.935066739317|15.935066739317|15.935066739317|15.935066739317|15.935066739317|15.935066739317|15.935066739317|15.935066739317|15.935066739317|15.935066739317|15.935066739317|15.815430828146|15.815430828146|15.815430828146|15.815430828146|15.815430828146|15.815430828146|15.815430828146|15.815430828146|15.815430828146|15.815430828146|15.815430828146|15.815430828146|15.815430828146|15.436034198394|14.798571198097|14.798571198097|14.798571198097|14.798571198097|14.435322814759|14.435322814759|14.435322814759|14.435322814759|14.403732065281|14.403732065281|14.223036081616|13.826587538444|13.826587538444|13.693985997|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502||13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.610983224502|13.338083779522|13.338083779522|13.338083779522|13.241461497408|13.241461497408|12.866068714042|12.438964544821|12.046627507263|11.920697143402|11.552997141774|11.525552517502|11.328284292523|11.328284292523|11.328284292523|11.328284292523|11.328284292523|11.328284292523|11.328284292523|11.328284292523|10.903649097354|-12.261428460665|-12.261428460665|-12.261428460665|-12.261428460665|-12.261428460665|-12.261428460665|-12.261428460665|-12.261428460665|-12.261428460665||-12.261428460665||-12.261428460665|-12.383809470675|-12.562824119647|-12.562824119647|-12.562824119647|-12.562824119647|-12.562824119647|||-12.562824119647|-12.56535987227|-12.585083286322|-12.585083286322|-12.585083286322|-12.585083286322|-12.585083286322|-12.596275373197|-12.596275373197||-13.278084008668|-13.356399427194|-13.356399427194|-13.7426660175|12.455843591984|12.455843591984|12.455843591984|12.455843591984|12.455843591984|12.455843591984|12.455843591984|12.455843591984|12.172048727998|12.166720090452|11.388578134713|11.188528537728|11.188528537728|11.188528537728|11.188528537728|10.923920101565|10.86324468657
10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP|236.82141924415|236.82141924415|236.82141924415|233.92580903687|233.92580903687|233.92580903687|233.92580903687|232.27868009847|230.97629426632|222.77366504309|-255.30667150969|-255.30667150969|-255.30667150969|-255.30667150969|-255.30667150969|-255.30667150969|-255.30667150969|-255.30667150969|-255.30667150969||-255.30667150969|-255.30667150969|-255.30667150969|-258.01574493508|-263.3341583263|-268.42406887601||-270.5211932349|-271.59299333094|-271.96165654392|-275.42684213024|245.48990917501|245.48990917501|245.48990917501|245.48990917501|245.48990917501|245.48990917501|245.48990917501|245.48990917501|245.48990917501|245.48990917501||245.48990917501|243.29989942243|241.29579203176|241.29579203176|241.29579203176|241.29579203176|239.49810497019|239.38608707551|239.38608707551|239.38608707551|239.38608707551|239.38608707551|239.38608707551|239.38608707551|239.38608707551|239.38608707551|239.38608707551|239.38608707551|239.38608707551|239.38608707551|239.38608707551|239.38608707551|239.38608707551|239.38608707551|239.38608707551|239.38608707551|233.58559526195|233.58559526195|226.97289057562|-260.57631176161|-260.57631176161|-260.57631176161|-260.57631176161|-260.57631176161|-263.52645903878||-265.95051616466|-265.95051616466|-265.95051616466|-265.95051616466|-265.95051616466|-265.95051616466|-265.95051616466|-265.95051616466|-265.95051616466||-265.95051616466|-265.95051616466|-265.95051616466|243.01868668591|243.01868668591|243.01868668591|243.01868668591|243.01868668591|243.01868668591|243.01868668591|243.01868668591|243.01868668591|243.01868668591||243.01868668591|243.01868668591|243.01868668591|243.01868668591|243.01868668591|243.01868668591|243.01868668591|243.01868668591|243.01868668591|243.01868668591|238.85908255086|237.72823853622|237.72823853622|237.72823853622|237.72823853622|237.72823853622|237.72823853622|237.72823853622|237.72823853622|237.72823853622|237.72823853622|-266.91435537436|-266.91435537436|-266.91435537436|-267.64371988617||-269.95359599327|-269.95359599327|-269.95359599327|-269.95359599327|-269.95359599327|-269.95359599327|-269.95359599327||-274.01232854232|-275.48189193661|-275.48189193661|-275.48189193661|-275.48189193661|-275.48189193661|-275.48189193661|-285.28542785573|-287.24493747208|-296.29436106653|-302.01040050686|-303.50666522024|-303.50666522024|-307.9463129997|273.59563409709|273.59563409709|273.59563409709|273.59563409709|273.59563409709|273.59563409709|273.59563409709|273.59563409709|273.59563409709|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-296.02439198941|-298.37342921066|-298.37342921066|-298.37342921066|-298.37342921066|-298.37342921066|-298.37342921066|-298.37342921066|-298.37342921066|-298.37342921066|-298.37342921066|-298.37342921066|-298.37342921066|-298.37342921066|-303.99548775142|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-311.66882873698|-326.3903784876|-326.92264039041|-336.94182435143|-342.25757006659|-342.86860697963||-342.86860697963|275.95728659871|275.95728659871|275.95728659871|275.95728659871|275.95728659871|275.95728659871|243.67475949661||219.54195892961|-264.04064262346|-264.04064262346||-264.04064262346||-264.04064262346|-264.04064262346|-264.04064262346|-281.33721969833|-281.33721969833|-281.33721969833|-281.33721969833||-281.33721969833|-281.33721969833|-286.30246700965|-287.07921842565|-287.07921842565|-287.07921842565|-287.07921842565|-287.07921842565|-287.07921842565|-287.07921842565||-292.08802132066|-295.91724675955|-299.15249266957|-307.09027684037|-307.09027684037|-307.09027684037
10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7348.0893374836|7329.3214860929|7312.6349845476|7308.483316164|7306.03701796|7294.4300199556|7277.8666888396|7263.4629875995|7206.9481328389|7206.9481328389|7188.3312587099|7187.3680652332|7186.8335089669|7186.8335089669|7186.8335089669|7186.8335089669|7180.5372321855|7160.5969246505|7092.2188051673|7043.4758208391|7043.4758208391|7043.4758208391|7043.4758208391|7043.4758208391|7043.4758208391|7043.4758208391|7043.4758208391|7043.4758208391|7043.4758208391||7043.4758208391|7043.4758208391|7043.4758208391|7043.4758208391|7043.4758208391|7043.4758208391|7043.4758208391|7033.6808241962|7033.6808241962|7033.6808241962|6933.5898046625|6926.2336140775|6926.2336140775|6926.2336140775|6899.8646278133|6899.8646278133|6899.8646278133|6899.8646278133|6899.8646278133|6881.9995405102|6881.9995405102|6855.6106005669|6795.6784450744|6750.6091914499|6750.6091914499|6746.2324349443|6684.5915943825|6658.1573270917|6639.4525856575|6590.7806507305|6555.4229452561|6521.6921613957|6492.1579571063|6469.1755078959|6445.2505643288|6376.6672936986|6337.2414374429|6332.9349304922|6297.4277005468|6265.6418894965|6175.8243216628|6141.9714685142|6089.5794094602|6021.4771216225|5484.9190240249|4926.9655822499|4765.7950913888|4762.7053864217|4762.7053864217|4762.7053864217|4762.7053864217|4762.7053864217|4762.7053864217|4762.7053864217|-5247.4631078282|-5247.4631078282|-5247.4631078282|-5247.4631078282|-5247.4631078282|-5247.4631078282|-5247.4631078282|-5247.4631078282|-5247.4631078282|-5257.2923420313|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365||-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365||-5298.5049376365|-5298.5049376365||-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|||-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5298.5049376365|-5314.5054862628|-5448.4236187514|-5448.4236187514|-5448.4236187514|-5448.4236187514|-5568.6929097238|-5603.7698996931|-5677.4134564112|-5677.4134564112|-5689.4038404569||-5708.3504203172|-5708.3504203172|-5758.4511361941|-5758.4511361941|-5773.1003239974|-5773.1003239974|-5773.1003239974|-5807.7225822193|-5880.8550397769|-5880.8550397769|-6016.0611553077
10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP|-118.43950079925|-123.14388994649|-125.27209890634|-125.34899519053|-127.59999803003|-128.98666247721|-130.54250937462|-130.54250937462|-130.54250937462|-130.54250937462|-130.54250937462||-130.54250937462|-130.54250937462|-130.54250937462|-131.07655681798|-131.07655681798|122.1305674657|122.1305674657|122.1305674657|122.1305674657|122.1305674657|122.1305674657|122.1305674657|122.1305674657|122.1305674657|122.1305674657|122.1305674657|122.1305674657|122.1305674657|122.1305674657|122.1305674657|122.1305674657|119.22173935669|117.8497078871|116.09522808649|114.35692118117|110.95274176947|110.95274176947|106.8952676494|106.09363319687||104.74882540744|104.74882540744|104.74882540744|104.74882540744|104.74882540744|101.3881411557|-110.6941287188|-110.6941287188|-110.6941287188|-110.6941287188|-110.6941287188|-110.6941287188|-110.6941287188|-110.6941287188|-110.6941287188|-110.6941287188|-110.6941287188|-110.6941287188|-110.6941287188|-110.6941287188|-110.6941287188|-112.40903082471|102.60455080543|102.60455080543|102.60455080543|102.60455080543|102.60455080543|102.60455080543|102.60455080543|102.60455080543|102.60455080543|102.60455080543|102.60455080543|102.60455080543|102.60455080543|102.60455080543|102.60455080543|102.60455080543|102.60455080543|102.60455080543|102.60455080543|102.60455080543|102.60455080543|98.880679925699|98.880679925699|96.451311994944|95.198500028158|95.198500028158|95.198500028158|95.198500028158|95.198500028158|95.198500028158|95.198500028158|95.198500028158|95.198500028158|95.198500028158|95.198500028158|95.198500028158|95.198500028158|95.198500028158|95.198500028158|95.198500028158|95.198500028158|95.198500028158|95.198500028158|95.198500028158|95.198500028158|95.198500028158|95.198500028158|95.198500028158|92.965003083045|92.816294713285|92.816294713285|92.816294713285|92.816294713285|91.656108388131|91.656108388131|91.656108388131|91.656108388131|91.656108388131|91.656108388131|91.656108388131|91.656108388131|91.656108388131|91.656108388131|91.656108388131|91.656108388131|91.656108388131|91.656108388131|91.656108388131|83.332399483991|-89.503459139432|-89.503459139432|-89.503459139432||-89.503459139432|-89.503459139432|-89.503459139432|-89.503459139432|-89.503459139432|-89.503459139432|-89.503459139432|-89.503459139432|-89.503459139432|-89.503459139432|-89.503459139432|-89.503459139432|-89.503459139432|-89.503459139432|-89.827034389272|81.850858465781|81.850858465781|81.850858465781|81.850858465781|81.850858465781|81.850858465781|81.850858465781|81.850858465781|81.850858465781|81.850858465781|81.850858465781|81.850858465781|80.44781935651|78.888935689069|78.888935689069|72.291095976407|-78.39992725815|-78.39992725815|-78.39992725815|-78.39992725815|-78.39992725815|-78.39992725815|-78.39992725815|-81.062720960661|-82.481772204554|74.152799143541|74.152799143541|74.152799143541|74.152799143541|74.152799143541|73.880409998086|71.788379239138|||71.682740899254|70.42043910681|69.659909096678|69.485891173637|68.758240406553|68.213019786984||67.47292352905|66.089240034312|65.315868093018|65.315868093018|64.590580517985|64.349622417058|64.349622417058|64.105861743915|61.755788256314|60.961506130063|57.293948122487|-70.01956993093|-70.01956993093|-73.99324285708|-76.726313720391|-81.378462645758|-81.378462645758|-81.378462645758||-81.378462645758|-82.005054947787|-84.300786015119|-86.533729337682|-87.85245405196|79.93004973116|79.93004973116|79.93004973116|79.93004973116|79.93004973116|79.93004973116|79.93004973116|79.93004973116|79.93004973116|79.93004973116|79.93004973116|79.93004973116|79.93004973116|79.93004973116|79.93004973116|||||79.93004973116|79.93004973116|79.93004973116|79.93004973116|79.93004973116|79.93004973116|78.884116095332|77.861577901605|75.675187333164|-85.759487122418|-85.759487122418|-85.759487122418|-85.759487122418|-85.759487122418|-85.759487122418|-85.759487122418
10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP|-1.4435918431648||||-1.4435918431648|-1.4435918431648|-1.4435918431648|-1.4435918431648|-1.4435918431648|-1.4435918431648|-1.4435918431648|-1.4465391919168|-1.4465391919168|-1.4465391919168|-1.4465391919168|-1.4659999699078|-1.4659999699078|-1.4659999699078|-1.4659999699078|-1.4659999699078|-1.4659999699078|-1.4659999699078|-1.4659999699078|-1.4659999699078|-1.4659999699078|-1.4659999699078|-1.4659999699078|-1.4659999699078|-1.4659999699078|-1.4659999699078|-1.4659999699078|-1.4659999699078|-1.4659999699078|-1.4659999699078|-1.4659999699078|-1.4659999699078||-1.4659999699078|-1.4659999699078|-1.47142162|||-1.47142162|-1.47142162|-1.47142162|-1.47142162|-1.4739358608643|-1.4739358608643|-1.4739358608643|-1.4739358608643|-1.4739358608643|-1.4739358608643|-1.4739358608643|-1.4739358608643|-1.4739358608643|-1.4820931149009|-1.4820931149009|-1.4820931149009|-1.4869727560854|-1.4869727560854|-1.4869727560854|-1.4906329451032|-1.4906329451032|-1.4906329451032|-1.4906329451032|-1.4906329451032|-1.4907032845227|-1.501176910367|-1.501176910367|-1.5108113932001|-1.5108113932001|-1.5108113932001|-1.5108113932001|-1.5108113932001|-1.5108113932001|-1.5108113932001|-1.5108113932001|-1.5108113932001|1.4088265380645|1.4088265380645|1.4088265380645|1.4088265380645||1.4088265380645|1.4088265380645|1.4088265380645|1.4088265380645|1.4088265380645|1.4088265380645|1.4088265380645|1.4088265380645|1.4088265380645|1.4088265380645|1.4088265380645|1.4088265380645|1.4088265380645|1.4088265380645|1.3970294883278||1.392784869064|1.392784869064|1.392784869064||1.392784869064|1.392784869064|1.392784869064|1.392784869064|1.392784869064|1.392784869064|1.392784869064|1.392784869064|1.392784869064|1.392784869064|1.392784869064|1.392784869064|1.392784869064|1.392784869064|1.392784869064|1.392784869064|1.392784869064|1.3748162016733|1.3748162016733|1.3748162016733|1.3748162016733|1.3748162016733|1.3748162016733|1.3748162016733|1.3748162016733|1.3664624410054|1.3538470949488|1.3393328303622|1.3393328303622|1.3393328303622|1.3393328303622|1.3393328303622|1.3393328303622|1.3393328303622|1.3393328303622|1.3393328303622|1.3393328303622|1.3393328303622|1.3381475866423|1.3322382965054|1.3322382965054|1.3322382965054|1.3322382965054|1.3322382965054|1.3322382965054|1.3322382965054|1.3322382965054|1.3249653818497|1.3249653818497|1.3249653818497|1.3249653818497|1.3110726544469|-1.3954011330814|-1.3954011330814|-1.3954011330814|-1.3954011330814|-1.3954011330814|-1.3954011330814|-1.3954011330814|-1.3954011330814|-1.3954011330814|-1.3954011330814|-1.3954011330814|-1.3954011330814|-1.3954011330814||-1.3954011330814|-1.3954011330814|-1.3993345576095|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.3995262900992|-1.4083625056129|-1.412070394808|-1.412070394808|-1.412070394808|-1.412070394808|-1.412070394808|-1.412070394808|-1.412070394808|-1.412070394808|-1.412070394808|-1.412070394808|-1.412070394808|-1.412070394808|-1.412070394808|-1.412070394808|-1.412070394808|-1.4278560559551|-1.4450459985061|-1.4450459985061||-1.4450459985061||-1.4450459985061|-1.4450459985061|-1.4450459985061|-1.4450459985061|-1.4450459985061|-1.4450459985061|-1.4450459985061|||-1.4450459985061|-1.4450459985061|-1.4450459985061|-1.4450459985061|-1.4450459985061|-1.4450459985061|-1.4450459985061|-1.4628963409289|-1.4628963409289||-1.5226625798393|-1.540736198232|-1.5466496191464|-1.5466496191464|-1.5562773636141|-1.5847526778952|1.4324214012978|1.4324214012978|1.4324214012978|1.4324214012978|1.4324214012978|1.4324214012978|1.4324214012978|1.3999126654596|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378|-1.4999005295378
10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP|-1.0387365446166||||-1.0387365446166|-1.0387365446166|-1.0535961704868|-1.0667735224982|-1.0769705845272|-1.0916339836028|-1.1034822090363|-1.1037378118875|-1.1037378118875|-1.1037378118875|-1.1037378118875|-1.1037378118875|-1.1037378118875|-1.1037378118875|-1.1037378118875|-1.1037378118875|-1.1037378118875|-1.1037378118875|-1.1037378118875|-1.1037378118875|-1.1037378118875|-1.1037378118875|-1.1037378118875|-1.1037378118875|-1.1037378118875|-1.1037378118875|-1.1037378118875|-1.1037378118875|-1.1037378118875|-1.1037378118875|-1.1037378118875|-1.1037378118875||-1.1037378118875|-1.104153118359|-1.144614531847|||-1.1690161517949|-1.1772401787275|-1.1856205559334|-1.1856205559334|-1.1856205559334|-1.1856205559334|-1.1856205559334|-1.2076179510969|-1.2076179510969|-1.2501310978353|-1.2679234648214|-1.2728396003006|-1.2728396003006|-1.2728396003006|-1.2728396003006|-1.2728396003006|-1.2728396003006|-1.2728396003006|-1.2728396003006|-1.2948217993045|-1.3162614385611|-1.3162614385611|-1.3452905063636|-1.400322815313|-1.4352712409024|-1.4352712409024|-1.4352712409024|-1.4658569777812|-1.4948851783586|-1.4948851783586|-1.5044288916842|-1.5044288916842|-1.5044288916842|-1.5044288916842|-1.5044288916842|-1.5044288916842|-1.5044288916842|-1.5044288916842|-1.5044288916842|-1.5044288916842||-1.5044288916842|-1.5044288916842|-1.5044288916842|-1.5044288916842|-1.5226987780747|-1.5363319915332|-1.5686814644942|-1.5686814644942|-1.5757572693967|-1.6091747000641|-1.6246385325796|-1.6595983295315|-1.697887052946|-1.7082797394348|-1.7082797394348||-1.7082797394348|-1.7082797394348|-1.7082797394348||-1.7082797394348|-1.8215181744336|-1.8215181744336|-1.8650201400384|-1.9035037821442|-1.9035037821442|-1.9035037821442|-1.9035037821442|-1.9035037821442|-1.912958847456|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.6218370554094|1.3970410953235|1.360045692465|1.33393964187|1.3049329454777|1.3032588092351|1.2983590696771|1.2983590696771|1.2983590696771|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571||1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.2964564802571|1.284396079108|1.2698844637307|-1.4722773727372|-1.4722773727372|-1.4722773727372|-1.4722773727372|-1.4722773727372|-1.4722773727372|-1.4722773727372|-1.4735523605292|-1.4735523605292|-1.47427054478|-1.47427054478|-1.47427054478|-1.47427054478|-1.4919672788654|-1.4921858908373|-1.5385399197691|-1.5416541856445|-1.5416541856445|-1.58350459535|-1.6144495098578|-1.625218869562|-1.625218869562|-1.625218869562||-1.6463543058712||-1.6693474516376|-1.6693474516376|-1.6693474516376|-1.6693474516376|-1.6693474516376|-1.6693474516376|-1.6693474516376|||-1.6693474516376|-1.6693474516376|-1.6693474516376|-1.6693474516376|-1.6693474516376|-1.6693474516376|-1.6693474516376|-1.743719450313|-1.7585771588023||1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679|1.4544359829679
10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP|-0.37008380801548||||-0.37008380801548|-0.3775931156462|-0.37893175636412|-0.37893175636412|-0.37893175636412|-0.37893175636412|-0.37893175636412|-0.37893175636412|-0.37893175636412|-0.37893175636412|-0.37909084398085|-0.38333106411656|-0.38333106411656|-0.38333106411656|-0.39036784981313|-0.39735316142576|-0.39761462592567|-0.4012435315835|-0.4012435315835|-0.4012435315835|-0.4012435315835|-0.40165948192141|-0.40263516789922|-0.40263516789922|-0.40320574449443|-0.4038397184891|-0.40454413403874|-0.40498265535996|-0.40498265535996|-0.40498265535996|-0.40498265535996|-0.40498265535996||-0.40498265535996|-0.40498265535996|-0.40498265535996|||-0.40581406389525|-0.40673785115668|-0.40776428144717|-0.40814440169941|-0.40814440169941|-0.40814440169941|-0.40814440169941|-0.41229342576259|-0.41229342576259|-0.41229342576259|-0.41295268722412|-0.41295268722412|-0.41295268722412|-0.41295268722412|-0.41295268722412|-0.41295268722412|-0.41295268722412|-0.41295268722412|-0.41295268722412|-0.41295268722412|-0.41295268722412|-0.41295268722412|-0.41295268722412|-0.41295268722412|-0.41295268722412|-0.41295268722412|-0.41295268722412|-0.42080291466047|-0.42080291466047|-0.42080291466047|-0.42080291466047|-0.42080291466047|-0.42080291466047|-0.42080291466047|-0.42080291466047|-0.42080291466047|-0.42283657475897|-0.42509619709064|-0.42760688857027|-0.43289655828683||-0.43682950000198|-0.43912661666599|-0.43912661666599|-0.43912661666599|-0.43912661666599|-0.4497107290195|-0.4497107290195|-0.4497107290195|-0.46703117051796|-0.46703117051796|-0.46703117051796|0.39774648068303|0.39774648068303|0.39774648068303|0.39774648068303||0.39774648068303|0.39774648068303|0.39774648068303||0.39774648068303|0.39774648068303|0.39774648068303|0.39774648068303|0.39774648068303|0.39774648068303|0.39774648068303|0.39774648068303|0.39774648068303|0.39774648068303|0.39774648068303|0.39774648068303|0.39774648068303|0.37613763722071|0.37613763722071|0.3701529410403|0.3662810537463|0.36567970978801|0.36567970978801|0.36567970978801|0.36567970978801|0.36567970978801|0.36567970978801|0.35870100145241|0.35870100145241|0.35870100145241|0.35870100145241|0.35870100145241|0.35870100145241|0.35870100145241|0.35870100145241|0.35870100145241|0.35870100145241|0.35870100145241|0.35870100145241|0.35870100145241|0.35870100145241|0.34522332123806|0.34160410220998|0.34160410220998|0.34160410220998|0.34160410220998|0.34160410220998|0.34160410220998|0.34160410220998|0.34160410220998|0.34160410220998|0.34160410220998|0.34160410220998|0.34160410220998|0.34160410220998|0.33372677758422|0.32997419652107|0.32802686720825|0.32254093815524|0.32254093815524|0.32254093815524|0.32254093815524|0.3183788218944|0.31819868847714|0.31549854261992|0.31021424886765|-0.34032728845918|-0.34032728845918|-0.34032728845918||-0.34032728845918|-0.34032728845918|-0.34032728845918|-0.34032728845918|-0.34032728845918|-0.34536365198917|-0.34540406120957|-0.34544896034334|0.32027256438099|0.32027256438099|0.32027256438099|0.32027256438099|0.32027256438099|0.32027256438099|0.32027256438099|0.32027256438099|0.32027256438099|0.32016640952622|0.32016640952622|0.32016640952622|0.32016640952622|0.32016640952622|0.32016640952622|0.32016640952622|0.32016640952622|0.32016640952622|0.32016640952622|0.32016640952622|0.31962933861983|0.31292147298402|0.31102728159985|0.31102728159985|0.31102728159985|0.31102728159985|0.3032762970129|0.3032762970129|0.3032762970129|0.3032762970129|0.3032762970129|0.3032762970129||0.3032762970129||0.3032762970129|0.3032762970129|0.30135430660563|0.30135430660563|0.30135430660563|0.30135430660563|0.29456035093816|||-0.31530852012579|-0.31530852012579|-0.31530852012579|-0.31530852012579|-0.31530852012579|-0.31530852012579|-0.31530852012579|-0.31581297011219|-0.31581297011219||0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688|0.29554209751688
10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-16.685373222871|-16.685373222871|-16.685373222871|-16.685373222871|-16.685373222871|-16.914359635825|-16.972586546469|-17.514202129099|15.326469952206|15.326469952206|15.326469952206|15.326469952206|15.326469952206|15.326469952206|14.930522554827|14.521691023985|13.727433720871|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236||-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|-15.42273345236|13.219720461773|13.219720461773|13.219720461773|13.219720461773|13.219720461773|13.219720461773|13.219720461773|13.219720461773|13.219720461773|12.775245457675|12.14805076496|11.863389416715|11.833690532662|11.833690532662|11.808545307559|11.677272271494|11.566138219661|11.566138219661|11.523504245216|11.523504245216|11.298338293957|11.143709368095|10.959551020744||10.959551020744||10.959551020744|10.959551020744|10.959551020744|10.959551020744|10.959551020744|10.801723237703|10.571914509347|||10.153238326764|10.020265347932|10.000294587318|9.4014389220257|8.7304874198723|-10.264941298873|-10.264941298873|-10.264941298873|-10.539752028814||-10.539752028814|-10.539752028814|-10.539752028814|-10.539752028814|-10.578613835829|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904|9.5567984591904
10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP|-542.49372765459|-548.49580782693|-552.85300313879|-552.85300313879|-552.85300313879|-552.85300313879|-552.85300313879|-552.85300313879|-552.85300313879|-552.85300313879|-566.21573593239|-566.21573593239|-566.21573593239|-566.21573593239|-566.21573593239|-566.21573593239|-570.75637597089|-575.12931070333|-576.97977712425||-584.09008763139|-584.09008763139|-584.09008763139|-584.21120169764|-600.5624680321|537.63420776313||537.63420776313|537.63420776313|537.63420776313|537.63420776313|537.63420776313|537.63420776313|537.63420776313|537.63420776313|537.63420776313|537.63420776313|537.63420776313|537.63420776313|537.63420776313|537.63420776313||537.63420776313|537.63420776313|537.63420776313|537.63420776313|537.63420776313|537.63420776313|537.63420776313|537.63420776313|537.63420776313|537.63420776313|537.63420776313|508.10191921598|-574.21428681104|-574.21428681104|-574.21428681104|-574.21428681104|-574.21428681104|-574.21428681104|-574.21865845487|-583.77910021461|-585.86841687799|-590.45101536248|-606.80389646396|-627.4237833432|-627.826950778|-627.826950778|-627.826950778|-627.826950778|-627.826950778|-627.826950778|-627.826950778|-627.826950778|-630.38340594312|-630.38340594312|-630.38340594312||-634.56848610071|-634.56848610071|-634.56848610071|-634.56848610071|-634.56848610071|-634.56848610071|-637.58725831936|-638.58957543959|-638.58957543959||-638.58957543959|-638.58957543959|-638.58957543959|-638.58957543959|-638.58957543959|-647.83565633153|-659.54796300834|-665.17462956397|-665.17462956397|-668.53293394478|-678.30601601503|-685.88248575597|-685.88248575597||-685.88248575597|-695.88609460624|610.91935500075|610.91935500075|610.91935500075|610.91935500075|610.91935500075|610.91935500075|610.91935500075|610.91935500075|-681.93437864052|-681.93437864052|-681.93437864052|-681.93437864052|-681.93437864052|-681.93437864052|-681.93437864052|-681.93437864052|-681.93437864052|-681.93437864052|-681.93437864052|-681.93437864052|-681.93437864052|-681.93437864052|-681.93437864052||-681.93437864052|-681.93437864052|-681.93437864052|-681.93437864052|-681.93437864052|-681.93437864052|-681.93437864052||-683.68819238595|-684.15288461454|-684.15288461454|-684.15288461454|-691.36989268233|-691.36989268233|-691.36989268233|-700.37297469876|-700.37297469876|-700.37297469876|614.13049875559|614.13049875559|614.13049875559|614.13049875559|614.13049875559|614.13049875559|614.13049875559|614.13049875559|614.13049875559|614.13049875559|614.13049875559|614.13049875559|594.07555417288|577.85339555992|562.73433314709|560.27130738596|560.27130738596|560.27130738596|560.27130738596|560.27130738596|560.27130738596|560.27130738596|554.60978191539|544.21641485607|537.51544128431|534.82548285605|506.71445794769|482.57532316106|482.57532316106|482.57532316106|471.65624281675|471.65624281675|471.25140260889|467.05602959058|467.05602959058|467.05602959058|453.03723577284|-510.14195787881|-510.98883492826|-510.98883492826|-514.35425289338|-516.22694765931|-522.08828128053|-525.323079461|-529.35066113885|-533.15072340895|-538.28970013646|-539.68300354247|-543.93943142631|-544.89937299863|-550.71875862695|-556.68196216797|-561.05216594509|-566.45797301191|-586.93663057638|490.62607034841|490.62607034841|472.1845321037|464.53501929826|464.53501929826|464.53501929826|464.53501929826|464.53501929826|464.53501929826|464.53501929826||464.53501929826|464.53501929826|464.53501929826|464.53501929826|464.53501929826|464.53501929826|464.53501929826|464.53501929826||464.53501929826|464.53501929826|464.53501929826||464.53501929826||464.53501929826|464.53501929826|464.53501929826|464.53501929826|464.53501929826|463.26244124046|463.26244124046||463.26244124046|463.26244124046|463.26244124046|463.26244124046|463.26244124046|-545.83727665377|-545.83727665377|-545.83727665377|-545.83727665377|-545.83727665377||-545.83727665377|-545.83727665377|-545.83727665377|-545.83727665377|-545.83727665377|-545.83727665377
10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP|27772.073911469|27497.769425883||||27497.769425883|27497.769425883|25353.07713987|24561.752377633|24236.013776449|24236.013776449|24236.013776449|24236.013776449|24236.013776449|24236.013776449|24236.013776449|-30002.601608072|-30002.601608072|-30002.601608072|-30002.601608072|-30002.601608072|-31764.94025688|-31764.94025688|26236.094526311|26236.094526311|26236.094526311|26236.094526311|26236.094526311|26236.094526311|26236.094526311|26236.094526311|26236.094526311|26236.094526311|26236.094526311|26236.094526311|25201.216140346|||24026.726473719|24026.726473719|24026.726473719||24026.726473719|24026.726473719|24026.726473719|24026.726473719|24026.726473719|24026.726473719|24026.726473719|24026.726473719|24026.726473719|24026.726473719|24026.726473719|22579.69608191|21535.773424345|21489.72597131|21489.72597131|21489.72597131|21489.72597131|21489.72597131|21489.72597131|21489.72597131|21489.72597131|21489.72597131|21489.72597131|21489.72597131|21489.72597131|21489.72597131|21489.72597131|21489.72597131|20912.53182893|20912.53182893|20912.53182893|20912.53182893|20912.53182893|20912.53182893|20912.53182893|20912.53182893|20912.53182893|20912.53182893|20912.53182893|20912.53182893|20912.53182893|20912.53182893|20912.53182893|19216.702032145|18820.921854794|18820.921854794|18820.921854794|17964.433271322|17964.433271322|17964.433271322|17659.794162126|17659.794162126|17301.35081744|17301.35081744||||16895.945352711||15689.383725234|15188.248900385|15188.248900385|15188.248900385|15188.248900385|15188.248900385|15188.248900385|15188.248900385|15188.248900385|14673.054333761|13964.50481529|13515.560905878|12696.178784309|12482.442943591|12482.442943591|12048.618578314|12048.618578314|12048.618578314|12006.242864794|11952.492071993|11678.324524437|11220.360582707|11101.511758564|10612.790842849|10491.989825387|-12021.625885192|-12021.625885192|-12021.625885192|-12021.625885192|-12021.625885192|-12021.625885192|-12021.625885192|-12021.625885192|-12021.625885192||-12021.625885192|-12021.625885192|-12021.625885192|-12021.625885192|-12021.625885192|-12021.625885192|-12089.58431688|-12148.005329481|-12148.005329481|-12270.005921646|-12449.975437811|-12449.975437811|-12449.975437811|-12449.975437811|-12449.975437811|-12449.975437811|-12461.08381979|-12505.995933258|-12505.995933258|-12505.995933258|-12505.995933258|-12505.995933258|-12505.995933258|-12505.995933258|-12671.662148064|-12931.846831183|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10831.29793699|10821.626537025|10821.626537025|10821.626537025||10821.626537025|10821.626537025||10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|10821.626537025|||10821.626537025||10821.626537025|10821.626537025|10821.626537025|10311.807263361|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9883.7638231597|9415.5709146218|8831.1899051354|8781.546509102|8781.546509102|8781.546509102|8177.8294545578|8154.0689731503|8154.0689731503|8154.0689731503|8154.0689731503|8154.0689731503|8154.0689731503|8154.0689731503|8154.0689731503|8154.0689731503
10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP|25.860703258862||||25.860703258862|25.860703258862|25.860703258862|25.860703258862|25.860703258862|25.860703258862|25.728559473212|24.559510843682|23.305213092842|23.305213092842|23.305213092842|21.992458686871|20.292731878539|19.837837240524|19.837837240524|19.837837240524|19.81363673047|19.81363673047|19.81363673047|19.81363673047|19.81363673047|19.81363673047|18.861818046877|18.653357200059|18.653357200059|17.872952859288|-20.101906553201|-20.101906553201|-20.101906553201|-20.101906553201|-20.101906553201|-20.101906553201||-20.101906553201|-20.101906553201|-20.101906553201|||-20.101906553201|-20.416561832353|-20.69673563631|-20.770817509311|-20.884798198958|-21.049480763475|-21.049480763475|-21.049480763475|-21.049480763475|-21.049480763475|-21.049480763475|-21.049480763475|-21.049480763475|-21.049480763475|-21.049480763475|-21.049480763475|-21.049480763475|-21.049480763475|-21.049480763475|-21.049480763475|-21.049480763475|-21.1738673751|-21.229852524559|-21.394279735133|-21.776421618512|-22.069357527682|-22.203175268117|-23.182416290645|-23.606017583613|-23.872241755331|-24.253602102956|-24.388756119776|-24.388756119776|-24.388756119776|-24.831550429839|-24.831550429839|-25.412834298365|-25.85759272813|-26.038436309488|-26.854930233063||-26.967353830862|-26.967353830862|-26.967353830862|-26.967353830862|-26.967353830862|-26.967353830862|-26.967353830862|-26.967353830862|-26.967353830862|-26.967353830862|-26.967353830862|-26.967353830862|-26.967353830862|-26.967353830862|-26.967353830862||-26.967353830862|-26.967353830862|-26.967353830862||-26.967353830862|-26.967353830862|-26.967353830862|-26.967353830862|-26.967353830862|-26.967353830862|-26.967353830862|-26.967353830862|-26.967353830862|-26.967353830862|-26.967353830862|-27.913727771494|-29.056363648014|-29.44706977058|-29.775633739636|-30.42514920147|-32.039054074903|-33.047837538873|-34.36204115037|-35.445602375974|-35.524001817692|-36.891113524954|-37.783459086463|-38.440510108786|-40.331678102101|-43.518531055015|-46.362812062945|33.135611733183|33.135611733183|33.135611733183|33.135611733183|33.135611733183|29.569567795578|27.282854632076|25.161056316851|25.161056316851|23.694506633015|22.070563090876|21.411928440116|21.411928440116|21.154365302216|19.60485029341|19.027591918737|19.027591918737|18.416769476765|17.040854847027|16.793172107353|15.740190861638|15.159101563489|14.651224010295|14.560248764694|14.109166260494|13.352407265519|12.671145003735|12.671145003735|12.671145003735|12.671145003735|12.412382807665|11.924869924047|11.704300038526|11.526583679864|11.526583679864|11.526583679864|11.526583679864|11.526583679864||11.526583679864|11.526583679864|11.526583679864|11.526583679864|11.526583679864|11.526583679864|11.526583679864|11.526583679864|11.526583679864|11.526583679864|11.526583679864|11.399360735488|11.399360735488|11.399360735488|11.355917798906|11.355917798906|11.355917798906|11.355917798906|11.355917798906|11.355917798906|11.307429215827|11.307429215827|-12.893933318979|-12.893933318979|-12.893933318979|-12.893933318979|-12.893933318979|-12.893933318979|-12.893933318979|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863||-12.975259532863||-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|||-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863|-12.975259532863||-13.910288588133|-14.132542256875|-14.208346088446|-14.208346088446|-14.208346088446|-14.208346088446|-14.208346088446|-14.47816192631|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615|-14.571861345615
10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP|6.2445907586424|6.0351006182928|5.9717782507228|5.4613921271783||5.4613921271783|5.0832136855105|5.04973057738|5.04973057738|5.04973057738|5.04973057738|5.04973057738|5.04973057738|5.04973057738|5.04973057738|5.04973057738|4.1576372991665|4.1576372991665|4.1576372991665|4.1576372991665|4.1576372991665|4.1576372991665|4.1576372991665|4.1576372991665||4.1576372991665|4.1576372991665|4.1576372991665|3.1140412368889|2.5314901712334|-3.2761279207898|-3.2761279207898|-3.2761279207898|-3.2761279207898|-3.2761279207898|-3.2761279207898||-3.2761279207898|-3.4562531822735|-3.7028646594743|-3.7167385293886||-3.7769317178643|-3.9015908802788|-3.9212120733041|-4.0214407908114|-4.0214407908114|-4.0214407908114|-4.0214407908114|-4.0214407908114|-4.0214407908114|-4.0214407908114|-4.0214407908114|-4.0214407908114|-4.0214407908114|-4.0214407908114|-4.0214407908114|-4.0214407908114|-4.0214407908114|-4.0214407908114|-4.0214407908114||-4.0214407908114|-4.0214407908114|-4.0214407908114|-4.2244563618405|-4.2611514505526|-4.4568349847949|-4.4959277057821|-4.5549688280578|-4.5549688280578|-4.5834174937372|-4.5834174937372|-4.6152736280147|-4.6152736280147|-4.6917873724505|-4.861819225793|-4.8891671963093|-4.8891671963093|-4.8891671963093|-5.0044635211491|-5.1077873083247|-5.1170829609518|-5.1170829609518|-5.1170829609518|-5.1170829609518|-5.1170829609518|-5.1170829609518|-5.1170829609518|-5.1170829609518|-5.1170829609518|-5.1582922488986|-5.2177078492706|-5.2244143494042|-5.3822253606091|-5.3822253606091|-5.3822253606091|-5.3822253606091|-5.3822253606091|-5.3822253606091|-5.502972353539|-5.6331361808613|-5.6658177153087|-5.7264141524077|-5.7526157127752|-5.8816396380943|-6.0118218688482|-6.068690885914|-6.2049343473521|-6.4077048706575|-6.7702277951288|-6.9970197206127|-7.0238300313791|-7.0238300313791|-7.0238300313791|-7.0238300313791|-7.0238300313791|-7.0238300313791|-7.0238300313791|-7.0238300313791|-7.072588919516|-7.1428764384274|-7.6248624370367|-7.6922994304919||6.2517296085727|6.2517296085727|6.2517296085727|6.2517296085727|6.2517296085727|6.2517296085727|6.2517296085727|6.2517296085727|6.1886106608059|5.9436172774264|-7.0705258835887|-7.0705258835887|-7.0705258835887|-7.2769731933911|-7.3255259654079|-7.4260541476775|-7.4260541476775|-7.5101157866108|-7.5838174513299|-7.6150640570807|-7.6625156230052|-7.7127951589249|-7.7686357869805|-7.7686357869805|-7.7814175700812|-8.0054362190728|-8.1164644045306|-8.1164644045306|-8.2682940212303|-8.3509156667981|-8.3808624405666|-8.3808624405666|-8.4244335235351|-8.4244335235351|-8.4244335235351|-8.4244335235351|-8.4244335235351|-8.4244335235351|-8.4244335235351|-8.4244335235351||-8.4244335235351|-8.4244335235351|-8.4244335235351|-8.4765762555592|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427||-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427||-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427||-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.7548946673427|-8.9676606185739|-9.0805509893436|-9.0894564090325|-9.8977295754302|8.0260263622847|8.0260263622847|8.0260263622847|8.0260263622847|8.0260263622847|8.0260263622847|8.0260263622847|8.0260263622847|8.0260263622847|8.0260263622847|8.0260263622847|8.0260263622847|7.5539182756838|7.3367176136413|7.3367176136413|7.3367176136413|7.3367176136413|7.3367176136413|7.3367176136413|7.3367176136413|7.3367176136413
10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP|47070.133540152|47070.133540152||||-53969.838841577|-53969.838841577|-53969.838841577|-53969.838841577|-53969.838841577|-53969.838841577|-53969.838841577|-53969.838841577|-53969.838841577|-53969.838841577|-53969.838841577|-53969.838841577|-53969.838841577|-53969.838841577|-53969.838841577|-53969.838841577|-53969.838841577|-53969.838841577|-53969.838841577|-53969.838841577|-54002.598712863|-55144.554125403|-55929.558260043|-55929.558260043|-55929.558260043|-55929.558260043|-55929.558260043|-55929.558260043|-55929.558260043|-55929.558260043|-55929.558260043|||-55929.558260043|-55929.558260043|-55929.558260043||-56610.620288937|-57736.800321041|-59818.667023379|-59987.407803755|-60652.675337505|-60678.906657764|-60678.906657764|-60678.906657764|-60678.906657764|-60678.906657764|-60678.906657764|-60678.906657764|-60678.906657764|-60678.906657764|-60678.906657764|-60678.906657764|-60678.906657764|-60678.906657764|-60678.906657764|-60678.906657764|-60678.906657764|-60678.906657764|47577.150616948|47577.150616948|47577.150616948|47577.150616948|47577.150616948|47577.150616948|47577.150616948|47577.150616948|47577.150616948|47577.150616948|47577.150616948|47577.150616948|47577.150616948|47577.150616948|47577.150616948|47577.150616948|47577.150616948|47577.150616948|47577.150616948|47577.150616948|47168.087181417|47168.087181417|46925.652423797|46674.009181218|46674.009181218|46674.009181218|46674.009181218|44310.010201353|42764.158941705|42764.158941705|42764.158941705|42764.158941705||||42764.158941705||42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705|42764.158941705||42764.158941705|42045.566594697|42045.566594697|41464.518438553|41441.131598392|41339.883931731|-47748.949705241|-47748.949705241|-47748.949705241|-48334.944116934|-48888.826796593|-49476.474218437|-49568.304687152|-50106.449652391|-50439.017853632|-50439.017853632|-50439.017853632|-50439.017853632|-50439.017853632|-51532.708431268|-51532.708431268|-51532.708431268|-51532.708431268|-51532.708431268|-51532.708431268|-51532.708431268|-51532.708431268|-51532.708431268|-51532.708431268|-51532.708431268|-51532.708431268|-51532.708431268|-51758.590655887|-51758.590655887|-52317.878506541|-52805.976118379|45040.441922236|45040.441922236|45040.441922236|45040.441922236|45040.441922236|45040.441922236|45040.441922236|45040.441922236|45040.441922236|45040.441922236|45040.441922236|43772.713246929|43064.125829921||42238.266383606|42238.266383606||42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|||42238.266383606||42238.266383606|42238.266383606|42238.266383606|42238.266383606|42238.266383606|41420.295981785|40828.106646428|39870.118496031|39061.242773367|37576.380859297|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|36492.598737925|31033.443042139|-37415.502417112|-37415.502417112|-37652.232396587
10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP|-11.818751488041||||-11.824198864506|-11.824198864506|-11.920570361976|-11.920570361976|-11.920570361976|-11.920570361976|-11.920570361976|-12.146744874191|-12.920826968298|-13.098983969642|-13.098983969642|-13.581093433116|-13.670601648197|-13.670601648197|-13.670601648197|-13.776223811954|-14.144693491029|-14.938132940887|12.161503054037|12.161503054037|12.161503054037|12.161503054037|12.109448090013|11.583275943792|11.178640054107|11.13078998445|11.13078998445|10.749211246421|10.471345564447|10.427606367096|10.320118293746|10.217353619451||10.11778615112|10.11778615112|10.11778615112|||10.11778615112|10.11778615112|9.7830956047877|9.6367733286602|9.4675259376877|9.2583621106008|9.2048473977888|9.0548297193143|8.8535655298996|-10.093764923551|-10.093764923551|-10.164183615025|-10.239648870159|-10.250721246588|-10.321357072049|-10.35761845184|-10.485687018242|-10.551265146016|-10.551265146016|-10.551265146016|-10.551265146016|-10.551265146016|-10.551265146016|-10.551265146016|-10.551265146016|-10.551265146016|-10.610849753219|-10.794833438483|-11.125925612546|-11.42436178536|-11.649291232899|-11.723746159542|-11.723746159542|-11.723746159542|-11.920057229628|-11.920057229628|-12.272601521591|-12.272601521591|-12.327890674913|-12.498869244192||-12.498869244192|-12.498869244192|-12.498869244192|-12.498869244192|-12.498869244192|-12.498869244192|-12.498869244192|-12.55652148628|-12.773534852106|-12.773534852106|-12.773534852106|-12.773534852106|-13.241149882297|11.677298278992|11.677298278992|11.677298278992|11.609407527218|11.609407527218|11.609407527218||11.574356516832|11.574356516832|11.574356516832|11.574356516832|11.574356516832|11.574356516832|11.574356516832|11.574356516832|11.287724111102|11.287724111102|11.138239245383|11.138239245383|10.990265904498|10.97418404799|10.75576020591|10.532822286059|10.532822286059|10.532822286059|10.532822286059|10.532822286059|10.532822286059|10.532822286059|10.009247050207|-11.266740482|-11.266740482|-11.266740482|-11.266740482|-11.266740482|-11.266740482|-11.405266780487|-11.51255171342|-11.51255171342|-11.545057747578|-11.613740089185|-11.613740089185|-11.613740089185|-11.613740089185|-11.613740089185|-11.613740089185|-11.613740089185|-11.613740089185|-11.613740089185|-11.918599899883|10.292089559877|10.292089559877|10.292089559877|10.292089559877|10.292089559877|10.292089559877|10.292089559877|10.292089559877|10.292089559877|10.082702739548|10.082702739548|9.6996695813326|9.4818553722333|9.2878487110427|9.2878487110427|9.2878487110427|9.2878487110427|9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732||9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732|9.2853193383732|8.8436878104253|8.8262277766104|8.8262277766104|8.8262277766104|8.8262277766104|8.8262277766104|8.8262277766104|8.8262277766104|8.8262277766104|8.8262277766104|8.8262277766104|8.8262277766104|8.8262277766104|8.8262277766104|8.5308081490061|8.3558983650761|8.0976648161761|7.715183186305|7.6740928488445|7.4923253409809|7.3742498681221|7.1463886681832|6.9709738615164|6.9709738615164|6.6824472013501|6.6824472013501||6.6824472013501||6.5899411642317|6.0866015977069|5.838446121128|5.7566066105184|5.4501184444756|5.3873539744848|5.2042820518805|||4.9869800745992|-6.5184755867854|-6.5184755867854|-6.5184755867854|-6.5184755867854|-6.5184755867854|-6.5184755867854|-6.5184755867854|-6.641639451863||5.4868812429716|5.4868812429716|5.4868812429716|5.4868812429716|5.4868812429716|5.4868812429716|5.4868812429716|5.4868812429716|5.4868812429716|5.4868812429716|5.4868812429716|5.4868812429716|5.1820901618854|4.8517666112996|4.7530742234231|4.7345269859103|4.6522519787448|4.5677802278546|4.5677802278546|4.4976501245792|4.4976501245792
10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP|37489.272300685|37063.080334095||||37039.53370455|36791.148560611|36120.720622901|35509.134025445|34537.926694939|34368.736660419|34368.736660419|33693.040733799|33489.489704221|33483.62926447|33483.62926447|33371.764524037|-35438.875765477|-35438.875765477|-35438.875765477|-35438.875765477|-35438.875765477|-35438.875765477|-35438.875765477|-35438.875765477|-35438.875765477|-35438.875765477|-35438.875765477|-35438.875765477|-35438.875765477|-35665.417517196|-35836.575019107|-36018.416687897|-36131.574097663|-36262.860108515|34257.998185229|||34257.998185229|34257.998185229|34257.998185229||34257.998185229|34257.998185229|34257.998185229|34257.998185229|34257.998185229|34257.998185229|34257.998185229|34257.998185229|34257.998185229|34257.998185229|34257.998185229|34257.998185229|34257.998185229|34257.998185229|34156.109094699|34086.724200082|34086.724200082|34086.724200082|34086.724200082|34086.724200082|34086.724200082|34086.724200082|34086.724200082|34027.006858835|34027.006858835|34027.006858835|34027.006858835|33968.896509817|33887.662788685|33886.291987428|33884.76887492|-35875.068116837|-35875.068116837|-35875.068116837|-35875.068116837|-35875.068116837|-35875.068116837|-36013.115803855|-36013.115803855|-36013.115803855|-36013.115803855|-36013.115803855|-36013.115803855|-36013.115803855|-36013.115803855|-36013.115803855|-36013.115803855|-36013.115803855|-36330.914957865|-36330.914957865|-36330.914957865|-36330.914957865|-36584.349953184|-36715.246855782||||-36715.246855782||-36932.854533263|-36932.854533263|-36932.854533263|-36932.854533263|-36932.854533263|-36932.854533263|-36932.854533263|-36932.854533263|-36932.854533263|-36932.854533263|-36932.854533263|-36932.854533263|-36961.505036959|-37098.89448551|-37445.993872789|-37773.100705363|-37773.100705363|-37773.100705363|-37773.100705363|-37831.345274847|-37831.345274847|-37831.345274847|-37851.49474983|-37873.883055366|-37951.307811868|-37951.307811868|-37951.307811868|-37951.307811868|-38017.260372933|-38017.260372933|-38017.260372933|-38191.062188806|-38191.062188806|-38509.513543117||-38955.015047908|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36657.573013003|36455.636681115|36256.262979016|36224.067183381|36224.067183381|36224.067183381|36224.067183381|35848.96353709|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034|35535.327481034||35367.030534482|34999.572589314||34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|34999.572589314|||34855.080654794||34469.534060882|34296.704512091|34132.449457879|34066.610508754|33981.883713049|33981.883713049|33981.883713049|33981.883713049|33981.883713049|33981.883713049|33981.883713049|33981.883713049|33981.883713049|33981.883713049|33981.883713049|33981.883713049|33981.883713049|33981.883713049|33981.883713049|33682.648570055|33632.899469203|33632.899469203|33546.684147543|33546.684147543|33546.684147543|33546.684147543|33459.237513777|33459.237513777|33459.237513777|32999.152793085|32980.399660604|32980.399660604|32980.399660604|32980.399660604|32980.399660604|32980.399660604|32980.399660604|32980.399660604|32933.777400671|32712.53044519
10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP|-8.4695739255986||||-8.4695739255986|-8.4695739255986|-8.4695739255986|-8.4695739255986|-8.4695739255986|-8.4695739255986|-8.4695739255986|-8.4695739255986|-8.4695739255986|-8.4695739255986|-8.4695739255986|-8.4695739255986|-8.510214256485|-8.510214256485|-8.5452378847419|-8.5954157683253|-8.5954157683253|-8.5954157683253|-8.5954157683253|-8.5954157683253|-8.7310176793071|-8.7548581567668|-8.7548581567668|-8.7548581567668|-8.7548581567668|-8.7548581567668|-8.7548581567668|-8.7548581567668|-8.7548581567668|-8.7548581567668|-8.7548581567668|-8.7548581567668||-8.8884059842309|-8.8884059842309|-8.9458243520772|||-8.9458243520772|-8.9458243520772|8.4544120060852|8.4544120060852|8.4544120060852|8.4544120060852|8.4544120060852|8.4544120060852|8.1782352380676|7.9958173889499|7.9542412910838|7.868045770899|-8.1206950183623|-8.1206950183623|-8.1206950183623|7.8756372607256|7.8613419724719|7.8613419724719|7.8077061795914|7.8077061795914|7.7852289040578|7.7402541725385|7.7377126918964|7.7377126918964|7.7377126918964|7.7377126918964|7.7377126918964|7.7377126918964|7.7377126918964|7.7377126918964|7.7377126918964|7.7377126918964|7.7377126918964|7.7377126918964|7.7377126918964|7.7377126918964|7.7377126918964|7.7377126918964|7.7202363264486|7.688040549217||7.5506004830846|-7.9821104980565|-7.9856301532676|-7.9856301532676|-8.0081801736346|-8.0081801736346|-8.0081801736346|-8.0081801736346|-8.0324224458791|-8.0481519949094|-8.0481519949094|-8.0481519949094|-8.1768354587704|-8.309261659003|-8.3708464340112||-8.434273900339|-8.4858598595957|-8.5301372864113||-8.5301372864113|-8.5301372864113|-8.5301372864113|-8.5301372864113|-8.5301372864113|-8.5301372864113|-8.5301372864113|-8.5301372864113|-8.5301372864113|-8.5301372864113|-8.5301372864113|-8.5301372864113|-8.5301372864113|-8.5301372864113|-8.5301372864113|-8.5301372864113|-8.5301372864113|-8.5301528880183|-8.5479475071237|-8.5596008607912|-8.5596008607912|-8.5596008607912|-8.5596008607912|-8.6072849841235|-8.6072849841235|-8.6619831291965|-8.6632745061032|-8.6632745061032|-8.6632745061032|-8.6632745061032|-8.6632745061032|-8.6632745061032|-8.6632745061032|-8.6632745061032|-8.6632745061032|-8.6632745061032|-8.7480828269446|8.3054419262956|8.3054419262956|8.3054419262956|8.3054419262956|8.3054419262956|8.3054419262956|8.3054419262956|8.3054419262956|8.3054419262956|8.3054419262956|8.3054419262956|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.1500097281339|8.0100107200281||7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.9986089887962|7.8184548685667|7.6416159018009|7.5773512902226|7.5632793197238|7.5632793197238|7.5632793197238|7.5632793197238|7.549199608653|7.4463327236631|7.3531474347091|7.2084971528557|6.9888854668435|6.9504282127813|6.9004759933105|6.7966399088558|6.681266455193|6.4252963378911|6.3231069064675|-6.8649555313482|-6.8649555313482||-6.8649555313482||-6.8649555313482|-6.8649555313482|-6.8649555313482|-6.8649555313482|-6.8649555313482|-6.8649555313482|-6.8649555313482|||-6.8649555313482|-6.9727285292297|-6.988587130722|-7.0386260223199|-7.0386260223199|-7.3956955750573|-7.5196616472787|-8.0496241584957|-8.1045822584564||-8.2651557161916|-8.2651557161916|-8.2651557161916|-8.2651557161916|-8.2651557161916|-8.2651557161916|-8.2651557161916|-8.46099538471|-8.46099538471|-8.46099538471|-8.7144394943636|-8.8088215268896|-8.8703576102572|-8.9258737376096|-8.9258737376096|-8.9709704508122|-9.059967185583|-9.4034329887802|8.2812899546719|8.2812899546719|8.2812899546719
10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP|6.6600866367474|6.6600866367474|6.6600866367474|||6.6040813413714|6.6040813413714|6.6040813413714|6.6040813413714|6.6040813413714|6.6040813413714|6.6040813413714|6.6040813413714|6.6040813413714|6.4870287391036|6.4870287391036|6.4870287391036|6.4870287391036|6.30669861066|6.001887323985|5.8809858720937|-6.5825966036537|-6.5825966036537|-6.5825966036537|-6.5825966036537|-6.5825966036537|-6.6290698272479|-6.6290698272479|-6.6484111395691|-6.6882344183231|-6.7680383188751|-6.7700423910912|-6.844655204498|-6.844655204498|-6.844655204498|-6.844655204498|||-6.844655204498|-6.844655204498|-6.844655204498|||-6.8599544373742|-6.8644983600236|-6.9838627864771|6.3259405470118|6.3259405470118|6.3259405470118|6.3259405470118|6.3259405470118|6.3259405470118|6.3259405470118|6.3259405470118|6.3259405470118|6.3259405470118|6.3259405470118|6.3259405470118|6.3259405470118|6.2733130561229|6.2302217866443|6.1908893480855|6.1531690905445|6.0061355244179|5.8113273202282|5.8113273202282||5.8113273202282|5.8113273202282|5.8113273202282|5.6893933414201|5.3894122793326|5.3894122793326|5.1669682610973|5.1339303242878|5.1090413743718|5.1090413743718|5.095104325355|5.095104325355|5.095104325355|5.0632867686627|5.0102206121106|5.0102206121106|4.9936234992986|4.9936234992986|4.8608791609876|4.8245131977054|4.8245131977054|4.8245131977054|4.8245131977054|4.8245131977054|4.8245131977054|4.8245131977054|4.8245131977054|4.8245131977054|4.8245131977054|4.8245131977054|4.8245131977054|4.8245131977054|4.8245131977054|4.8245131977054|4.8245131977054|4.8245131977054|4.8218767997849|4.8218767997849|4.8218767997849|4.8218767997849|4.8218767997849|4.8218767997849|4.8218767997849|4.8218767997849|4.8218767997849|4.8218767997849|4.8218767997849|4.7336855593906|4.6116820114174|4.466516788063|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.8403684015871|-4.9095206388501|-4.9223819483279|-4.9223819483279|-4.9223819483279|-4.9223819483279|-5.03866839287|-5.0994364407031|-5.1389404299489|-5.1662779446286|-5.1662779446286|-5.2171489922404|-5.2171489922404|-5.3625849847661|-5.4413336520577|-5.4491864581003|-5.5021599834218|-5.5021599834218|-5.5099677846448|-5.61269612286|-5.641365810352|-5.641365810352|5.2338835810558|5.2338835810558|5.2338835810558|5.2338835810558|5.2338835810558||5.2338835810558|5.2338835810558|5.2338835810558|5.2338835810558|5.2338835810558|5.2338835810558|5.2338835810558|5.2338835810558|5.2338835810558|5.2338835810558|5.2338835810558|5.2146845233591|5.1337179488773|5.0453561485735|5.0068104731736|4.9751882539521|4.9116357417383|4.7401650582727|4.7298762982813|4.7298762982813|4.7298762982813|4.7298762982813|4.7276986844412|4.7276986844412|4.7052654669451|4.7052654669451|4.6769588706413|4.6163423705885|4.6163423705885|4.612538465037|4.612538465037|4.612538465037|4.5449484024691|4.5449484024691||4.5252440145995|4.514156413452|4.4041815073139|4.4019664427579|4.3126111186148|4.2696417345605|4.1978747204569|||4.1978747204569|4.1978747204569|4.1978747204569|4.1978747204569|4.1978747204569|4.1978747204569|4.1978747204569|4.1978747204569|4.1978747204569|4.1978747204569|4.1978747204569|4.1978747204569|4.1978747204569|4.1978747204569|4.1978747204569|4.1978747204569|4.1978747204569|4.1978747204569|4.1978747204569|4.1978747204569|4.1978747204569|4.1978747204569|4.135644550194|4.014782635227|3.9325915087761|3.8048751342629|3.7698493520789|3.7148420855262|3.7054398109359|3.689699168754|3.689699168754
10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP|-2.8867132918271|-2.8867132918271|-2.8867132918271|-2.8867132918271|-2.8867132918271|-2.8867132918271|-2.8867132918271|-2.8867132918271|-2.8867132918271|-2.8885702707406|-2.9067446763909|-2.9758274219208|-2.9759193815317|-3.0060215302668||-3.0322461468602|-3.0363846335836|-3.0407835581208|-3.0407835581208|-3.0509674110414|-3.0509674110414|-3.0595276476426|-3.0595276476426|-3.0750307376168|-3.1000341635039|-3.1317047522124|-3.1422896971006|-3.1422896971006|-3.170321807784|-3.1785453321538|-3.1785453321538|-3.187272535651|-3.2195955942799|-3.2195955942799|-3.2196239805429|-3.2196239805429||-3.2240267303485|-3.2344740923796|-3.2479673711294|-3.2479673711294||-3.2479673711294|-3.2479673711294|-3.2479673711294|-3.2479673711294|-3.2594083512088|-3.302631312309|2.7831918113261|2.7831918113261||2.7831918113261|2.7831918113261|2.7831918113261|2.7831918113261|2.7831918113261|2.7831918113261|2.7831918113261|2.7831918113261|2.7713242893781|2.7459158241049|2.7410175600863|2.6750195467049|2.6739105740713|2.6599006166642|2.5687783946136|2.5553164153213|2.5553164153213|2.5553164153213||2.5553164153213|2.5553164153213|2.5553164153213|2.5553164153213|2.5553164153213|2.5553164153213|2.5553164153213|2.5553164153213|2.5553164153213|2.5553164153213|2.5553164153213|2.5553164153213|2.5553164153213|2.5553164153213|2.5553164153213|2.5553164153213|2.5553164153213|2.5553164153213|2.528835287476|2.528835287476|2.528835287476|2.528835287476|2.528835287476|2.528835287476|2.528835287476|2.528835287476|2.528835287476|2.528835287476|2.528835287476|2.528835287476|2.528835287476|2.528835287476|2.528835287476|2.4892612991337|2.3819570207601|2.3499522368118|2.3477246673025|2.3420676045846|2.3420676045846|2.2884085237131|2.1176760791789|2.0757041327774|2.0757041327774||2.0757041327774|2.0757041327774|2.0757041327774|2.0757041327774|2.0757041327774|2.0757041327774|2.0524488944279|2.0138321870418|-2.3218800848959|-2.3218800848959|-2.3218800848959|-2.3218800848959|-2.3218800848959|-2.3218800848959|-2.369311313523|-2.3847110615666|-2.3847110615666|-2.3847110615666|-2.3847110615666|-2.3847110615666|-2.3847110615666|-2.3847110615666|-2.3847110615666|-2.5024567165303|-2.5210630273739|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.2464469131423|2.1049411094402|2.1016012867529|2.0824091209108|2.0824091209108|2.0771212989681|2.0601348407394|2.0395979958035|2.0395979958035|2.0395979958035|2.0395979958035|2.0395979958035|2.0395979958035|2.0395979958035|2.0395979958035|2.0395979958035|2.0395979958035|2.0395979958035|2.0395979958035|2.0395979958035|2.0295533821823|2.0128371501236|1.969023311475|1.969023311475|1.969023311475|1.969023311475|1.8750259085265|-2.3045323937563|-2.3045323937563|-2.3045323937563|-2.3189249004951|-2.3438054550611|-2.3464505395319|-2.3816880125112|-2.3816880125112|-2.3816880125112|-2.3979397534271|-2.3979397534271||-2.3979397534271|-2.4204886620729|-2.462563351933|-2.462563351933|-2.462563351933|2.0155857263454|2.0155857263454|2.0155857263454|||2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|2.0155857263454|1.9589840238236|1.7599823546567|1.7405359559764||1.6625165237791|1.6625165237791|1.6625165237791|1.6625165237791|1.6625165237791|1.6625165237791|1.6625165237791
10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP|2.9630288538094|2.9630288538094|2.9630288538094|2.9630288538094||2.9630288538094|2.9630288538094|2.9630288538094|2.8621432446501|2.7655479138716|2.5736288572642|2.5736288572642|2.5736288572642|2.5736288572642|2.5736288572642|2.5736288572642|2.5736288572642|2.5736288572642|2.5736288572642|2.5075649196519|2.5075649196519|2.5075649196519|2.3888499399703|-3.0639216530365||-3.0639216530365|-3.0639216530365|-3.0639216530365|-3.0639216530365|-3.0639216530365|-3.0639216530365|-3.0639216530365|-3.077356795266|-3.077356795266|-3.077356795266|-3.077356795266||-3.077356795266|-3.123952114797|-3.1282800968228|-3.244477808005||-3.3449754047465|-3.4110836903333|-3.4520373123751|-3.5140702098811|-3.5140702098811|-3.5301667816335|-3.531974197195|-3.6559047310065|-3.7701483539682|-3.7701483539682|-3.7701483539682|-3.7701483539682|-3.7701483539682|-3.7701483539682|-3.7701483539682|-3.7701483539682|-3.7701483539682|-3.7701483539682|-3.8868315277211||-3.9470349481495|-4.058650048882|-4.0647838968188|-4.0647838968188|-4.1422598117094|-4.4102553519386|-4.4516394042062|-4.6201548866748|3.4439653310267|3.4439653310267|3.4439653310267|3.4439653310267|3.4116278923317|3.4111420089188|3.3822690308296|3.174743301361|2.7986034891001|2.5530039095207|-3.4604400370603|-3.4804888935094|-3.5145709747744|-3.5815074779879|-3.5815074779879|-3.5815074779879|-3.5815074779879|-3.604452673847|-3.7255030917399|-3.7800962644438|-3.7800962644438|-3.9637180122645|-4.0810756189858|-4.1092507025969|-4.2877786315561|-4.2969761465523|-4.4827512607016|-4.5986124393054|-4.640124890176|-4.648003874121|-4.648003874121|-4.648003874121|-4.6502291483507|-4.6502291483507|-4.6502291483507|-4.6502291483507|-4.6502291483507|-4.6502291483507|-4.6502291483507|-4.6502291483507|-4.6502291483507|-4.6502291483507|-4.6502291483507|-4.6502291483507|-4.6502291483507|-4.6502291483507|-4.6502291483507|-4.6502291483507|-4.6502291483507|-4.6502291483507|-4.6502291483507|-4.6502291483507|-4.8199545457215|-4.942704977178||-5.1457833598978|-5.3552090713485|-5.3552090713485|-5.3552090713485|-5.3552090713485|-5.3552090713485|-5.3552090713485|-5.3552090713485|-5.3552090713485|-5.4518988871027|-5.8895154025211|3.970128415544|3.970128415544|3.970128415544|3.970128415544|3.970128415544|3.970128415544|3.970128415544|3.970128415544|3.970128415544|3.970128415544|3.970128415544|3.970128415544|3.970128415544|3.970128415544|3.970128415544|3.970128415544|3.970128415544|3.970128415544|3.970128415544|3.6195872078551|3.3392634403058|3.0791815929223|2.7649319853371|2.7649319853371|2.7649319853371|2.7649319853371|2.7649319853371|2.7649319853371|2.5515910481949||2.1770457664617|2.1081063261174|2.0024153173881|2.0024153173881|1.6271281574519|1.4440311628748|1.4219521276952|1.4219521276952|1.1471690328917|0.8851877751175||0.8563197125134|0.8078330246538|0.78924225082332|0.77230806936086|0.76881705921181|0.76881705921181|0.76881705921181|0.76881705921181|0.76881705921181|0.76881705921181|0.76881705921181|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784||-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.94504891963784|-0.97799881003504|-1.0015985741243|-1.0015985741243|-1.0015985741243|-1.0015985741243|-1.0015985741243|-1.0015985741243|-1.0015985741243||-1.0015985741243|-1.0015985741243|-1.0015985741243|-1.0015985741243|-1.0015985741243|-1.0015985741243|-1.0015985741243|-1.0174108172181|-1.0174108172181|-1.0309398632052|-1.0815052666932|-1.0880259831646|-1.0880259831646|-1.0880259831646|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589|0.83385419057589
10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP|-578.3998448223|-578.3998448223|-578.3998448223|-578.3998448223|-578.3998448223|547.00797132912|547.00797132912|547.00797132912|547.00797132912|547.00797132912|547.00797132912||540.22218168514|536.46909076126|529.79674407066|529.79674407066|529.79674407066|529.79674407066|529.79674407066|514.36727857708|514.36727857708|514.36727857708|514.36727857708|514.36727857708|514.36727857708|514.36727857708|514.36727857708|514.36727857708|514.36727857708|514.36727857708|514.36727857708|514.36727857708|514.36727857708|514.36727857708|514.36727857708|507.18695015509|507.1405431303|507.1405431303|507.1405431303|507.1405431303|507.1405431303||507.1405431303|507.1405431303|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|499.89104558371|494.4385288772|494.4385288772|494.4385288772|-521.92649695264|-521.92649695264|-521.92649695264|-521.92649695264|-524.55721883627|-529.68302398095|-536.81391499185|-540.17990337636|-541.15654967577|-541.15654967577|-541.15654967577|-541.15654967577|-541.15654967577|-541.15654967577|-541.15654967577|-541.15654967577|-541.15654967577|-541.15654967577|-541.15654967577|-541.15654967577|-541.15654967577|-541.15654967577|-541.15654967577|-541.15654967577|-550.34061075086|-560.31956424574|-570.46618249527|552.27033516437|552.27033516437|552.27033516437|552.27033516437|552.27033516437|552.27033516437|552.27033516437|552.27033516437|552.27033516437|552.27033516437|552.27033516437|552.27033516437|552.27033516437|552.27033516437|552.27033516437|552.27033516437|552.27033516437|552.27033516437|552.27033516437|552.27033516437|552.27033516437|552.27033516437|552.27033516437|552.27033516437|552.27033516437|552.27033516437|552.27033516437|550.97814746996|548.5590527444|547.45079654999|547.45079654999||547.45079654999|547.45079654999|547.45079654999|547.45079654999|547.45079654999|547.45079654999|547.45079654999|547.45079654999|547.45079654999|547.45079654999|547.45079654999|547.45079654999|547.45079654999|547.45079654999|547.45079654999|547.45079654999|547.16811460199|546.12864156678|546.12864156678|546.12864156678|546.12864156678|546.12864156678|546.12864156678|541.16014698826|533.81105338613|533.81105338613|533.81105338613|533.81105338613|533.81105338613|533.81105338613|533.81105338613|-568.81850788626|-568.81850788626|-568.81850788626|-568.81850788626|-568.81850788626|-568.81850788626|-568.81850788626|-580.6483515902|-585.18207075018|-586.42783251756|-590.15106979539|-590.15106979539|-590.15106979539|-594.67102559432|-594.67102559432|-594.67102559432|||-594.67102559432|-598.84756231142|-598.84756231142|-600.80340311078|-601.91323557991|-606.28652963125||-606.28652963125|-606.28652963125|-606.28652963125|-606.28652963125|-606.28652963125|-606.28652963125|-606.28652963125|-606.28652963125|-606.28652963125|-606.28652963125|-606.28652963125|-606.28652963125|-606.28652963125|-610.34227019725|-610.34227019725|-627.67083773544|-628.54315900726|-628.58041478033||-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|||||-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-628.58041478033|-630.59488361009|-632.82764845566|-636.92461427799|-638.26970910574|-638.26970910574|-647.27187187964|-658.19748112146|-658.19748112146|-658.19748112146
10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP|-9.9341339806979|-9.9341339806979|-10.030149113278||-10.165165992954|-10.280183947062|-10.444093505515|9.4088572828765|9.4088572828765|9.4088572828765|9.4088572828765|9.3783713117441|9.3783713117441|9.3783713117441|9.3783713117441|9.3783713117441|9.3783713117441|9.3783713117441|9.3783713117441|9.3783713117441|9.3783713117441|9.2859681199216|9.1538535831397|-9.640489395996|-9.640489395996|-9.6441351554332|-9.6441351554332|-9.6441351554332|-9.6441351554332|-9.6441351554332|-9.6441351554332|-9.6538413586527|-9.6538413586527|-9.6538413586527|-9.6538413586527|-9.679618346826||||-9.679618346826|-9.679618346826|||-9.71235385221|-9.7702044288611|-9.7702044288611|-9.7702044288611|-9.7735598131789|-9.7950135868944|-9.7950135868944|-9.7950135868944|9.1938222949317|9.1938222949317|9.1938222949317||9.1938222949317|9.1938222949317|9.1938222949317|9.1938222949317|9.1938222949317|9.1938222949317|9.1938222949317|9.1938222949317|9.1938222949317|9.1938222949317|9.1938222949317|9.1938222949317|9.1938222949317|9.1938222949317|9.1938222949317|9.1938222949317|9.1938222949317|9.1938222949317|9.1938222949317|9.1938222949317|9.1938222949317|9.1938222949317|9.1938222949317|9.1938222949317|9.1938222949317||9.1938222949317|9.1938222949317|9.1938222949317|-9.6291078976419|-9.6291078976419|-9.6291078976419|-9.6291078976419|-9.6291078976419|-9.6291078976419|-9.6291078976419|-9.6291078976419|-9.6291078976419|-9.6291078976419|-9.6291078976419|-9.6291078976419|-9.6291078976419|-9.699145844398|-9.699145844398|-9.7796065043719|-9.8151181750067|-9.861797974349|-9.8797752303557|-9.9491946876796|-10.042438421067|-10.081985140783|-10.081985140783|-10.081985140783|-10.081985140783|-10.138166400658|-10.138166400658|-10.138166400658|-10.138166400658|-10.138166400658|-10.138166400658|-10.138166400658|-10.138166400658|-10.138166400658|-10.138166400658|-10.138166400658|-10.138166400658|-10.138166400658|-10.138166400658|-10.138166400658|-10.138166400658|-10.138166400658|-10.138166400658|-10.138166400658|-10.138166400658||-10.138166400658||-10.138166400658|-10.138166400658|-10.138166400658|-10.138166400658|-10.138166400658|-10.138166400658|-10.138166400658|-10.138166400658|-10.355740093376|-10.61582239379|-10.707580494765|-10.865645064119|-10.946827876572|-11.012586474423|-11.104540215603|-11.222266685821|-11.325852142283|-11.599835698813|-11.684664759248|-11.684664759248|-11.684664759248|-11.8840721285|-11.935635424947|-12.096261078887|-12.328068210872|-12.691186854345|-12.910208116088|-13.064675421752|-13.249639240941|-13.492932496293|-13.657702960155|-13.748558615735|-14.399509164018|-15.029454836495|-15.160729263083|-15.160729263083|-15.160729263083|-15.160729263083|-15.160729263083|-15.160729263083|-15.160729263083|-15.160729263083|-15.193032315324|12.900802105478|12.900802105478|12.900802105478|12.900802105478|12.900802105478|12.219312443369||12.219312443369|12.219312443369|12.219312443369||12.219312443369|10.73812480992|9.7834718075712|9.2951739486461|9.2951739486461|9.2951739486461|9.2568598518113|9.2398439258712|9.1648339203706|9.1648339203706|9.1648339203706|9.0909262687752|8.992140190556|8.9551563712782|8.6885065472597|8.6716744542645|8.6296379434319|8.5751093746688||8.5751093746688|8.5751093746688|8.5751093746688|8.5751093746688|8.5751093746688|8.4951216778784||8.4306906154453|8.3341004507077|8.2976547926459|8.2976547926459|8.2953150088151|8.2953150088151|8.2175723506962|8.1028579555126|||7.7620645454826|-9.5215949558216|-9.6784389309306|-9.6899314779064|-9.7849775825044||-9.7849775825044|-10.064975318434|-10.086773786859|-10.086773786859|-10.086773786859||-10.086773786859|-10.086773786859|-10.086773786859|-10.086773786859|-10.086773786859|-10.086773786859|-10.086773786859|-10.086773786859|-10.086773786859|-10.086773786859|-10.086773786859|-10.086773786859|-10.086773786859|-10.086773786859|-10.086773786859|-10.171210397825|-10.171210397825|-10.171210397825
10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP|-0.72265742755742||||-0.72710793887651|-0.72710793887651|-0.72844025814369|-0.72844025814369|-0.72844025814369|-0.72924724066495|-0.72924724066495|-0.73728052584035|0.65224884666268|0.65224884666268|0.65224884666268|0.65224884666268|0.65224884666268|-0.69087389014361|-0.69087389014361|-0.69087389014361|-0.69087389014361|-0.69087389014361|-0.69087389014361|-0.69087389014361|-0.69087389014361|-0.69087389014361|-0.69087389014361|-0.69087389014361|-0.69087389014361|-0.69087389014361|-0.69087389014361|-0.69087389014361|-0.69430431946778|-0.6965604637825|-0.6965604637825|-0.6965604637825||-0.6965604637825|-0.69998135872123|-0.69998135872123|||-0.69998135872123|-0.69998135872123|-0.69998135872123|-0.69998135872123|-0.69998135872123|-0.69998135872123|-0.69998135872123|-0.69998135872123|-0.69998135872123|-0.69998135872123|-0.69998135872123|-0.69998135872123|-0.69998135872123|-0.71442371946173|0.66702323763641|0.66702323763641|0.66702323763641|0.66702323763641|0.66702323763641|0.66702323763641|0.66702323763641|0.66702323763641|0.66702323763641|0.66702323763641|0.66702323763641|0.66702323763641|0.66702323763641|0.66702323763641|0.66702323763641|0.66702323763641|0.66702323763641|0.66702323763641|0.66702323763641|0.66702323763641|0.66702323763641|0.66702323763641|0.66702323763641|0.66702323763641|-0.73409072288967|-0.73409072288967||-0.73409072288967|-0.73409072288967|-0.73409072288967|-0.73409072288967|-0.73409072288967|-0.73409072288967|-0.73409072288967|-0.74010080241601|-0.75177866378802|-0.75387331492314|-0.75387331492314|-0.75387331492314|-0.76239962072959|-0.76239962072959|-0.76239962072959||-0.76239962072959|-0.76239962072959|-0.76239962072959||-0.76239962072959|-0.76239962072959|-0.76239962072959|-0.76239962072959|-0.76239962072959|-0.76239962072959|-0.76239962072959|-0.76239962072959|-0.76239962072959|-0.76239962072959|-0.76239962072959|-0.76239962072959|-0.76239962072959|-0.76239962072959|-0.76239962072959|-0.76239962072959|-0.76239962072959|-0.76239962072959|-0.76239962072959|-0.76239962072959|-0.76239962072959|-0.76239962072959|-0.76239962072959|-0.76239962072959|-0.78155512381252|-0.79617235581805|-0.79630262896672|-0.80366959224426|-0.80963288689414|-0.82194496477636|-0.82194496477636|-0.82194496477636|-0.83604999145968|-0.85394441045106|-0.92493823012577|0.85145647834212|0.85145647834212|0.85145647834212|0.82789014522881|0.82789014522881|0.82789014522881|0.82789014522881|0.82789014522881|0.82789014522881|0.82789014522881|0.82789014522881|0.82789014522881|0.82789014522881|0.81265569003258|0.79253204242173|0.79253204242173|0.79253204242173|0.79253204242173|0.79253204242173|0.79235100037202|0.79235100037202|0.79235100037202|0.79235100037202|0.79235100037202|0.78494833750424|0.78494833750424|0.78494833750424|0.78494833750424|0.78494833750424|0.78494833750424||0.78494833750424|0.78494833750424|0.78494833750424|0.78494833750424|0.78494833750424|0.78494833750424|0.78494833750424|0.78494833750424|0.78494833750424|0.78494833750424|0.78494833750424|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88597289193399|-0.88608099872013|-0.88776545482272|-0.88776545482272|-0.88776545482272|-0.88973940034039|-0.8919326731378|-0.89936963814433|-0.90041071726145|-0.90050707792134|-0.90050707792134|-0.90389675933886|-0.91766306248824|-0.92684784959335|-0.92816428818723||-0.9412522210312||-0.9412522210312|-0.95741016281389|-0.95741016281389|-0.96235826332803|-0.96235826332803|-0.97106015057387|-0.97106015057387|||-0.97106015057387|-0.97106015057387|-0.97106015057387|-0.97106015057387|-0.97106015057387|-0.97106015057387|-0.97106015057387|-0.98617796071174|-1.0113088396722||-1.0692320496433|-1.0924800535697|-1.110318699595|-1.110318699595|-1.110318699595|-1.110318699595|-1.110318699595|-1.1470208036862|0.98995507052475|0.98995507052475|0.98995507052475|0.98995507052475|0.98995507052475|0.98995507052475|0.98995507052475|0.98995507052475|0.98995507052475|0.98995507052475|0.98995507052475|0.98995507052475|0.98995507052475
10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP|-19.203114268054|-19.203114268054|-19.203114268054|-19.365496684964||-19.870932951962|-21.025990663827|-21.025990663827|-21.025990663827|-21.025990663827|-21.025990663827|-21.294734198584|17.668698489691|17.668698489691|17.668698489691|17.668698489691|17.668698489691|17.668698489691|17.483049167555|17.031076710932|16.344806558018|16.31060611739|16.31060611739|16.31060611739||16.31060611739|16.31060611739|16.31060611739|16.31060611739|16.31060611739|16.200290392015|16.200290392015|16.200290392015|16.200290392015|16.200290392015|16.200290392015||16.200290392015|16.200290392015|16.200290392015|15.911462702832||15.911462702832|15.911462702832|15.74194746263|15.74194746263|14.961053427139|14.266502077414|14.266502077414|14.266502077414|14.204307325497|14.185846046553|14.185846046553|14.185846046553|14.185846046553|14.185846046553|14.185846046553|13.683717679035|-16.586788486475|-16.586788486475|-16.586788486475||-16.586788486475|-16.586788486475|-16.586788486475|-17.186431380371|14.179517314595|14.179517314595|14.179517314595|14.179517314595|14.179517314595|14.179517314595|14.179517314595|14.179517314595|14.179517314595|14.179517314595|14.179517314595|14.179517314595|14.179517314595|14.179517314595|13.0677960689|12.677148119306|12.677148119306|12.16540158984|12.16540158984|8.2098910410863|7.8601567568229|-10.003846064092|-10.003846064092|-10.003846064092|-10.003846064092|-10.003846064092|-10.003846064092|-10.003846064092|-10.003846064092|-10.003846064092|-10.003846064092|-10.003846064092|-10.097929361663|-10.196785669434|-10.196785669434|-10.196785669434|-10.196785669434|-10.196785669434|-10.196785669434|-10.196785669434|-10.196785669434|-10.196785669434|-10.196785669434|-10.196785669434|-10.196785669434|-10.629539627618|-11.161132012017|-11.209921001661|-11.209921001661|-11.675901067773|-12.18822313737|-12.189596569968|-12.189596569968|-12.829552293302|-14.256405651671|-14.256405651671|-14.256405651671|-14.256405651671||-14.675761448126|-14.887015049817|-14.887015049817|-15.231683405639|-15.779092162187|-16.605608085057|-16.686864856505|14.926369846822|14.926369846822|14.926369846822|14.926369846822|14.926369846822|14.926369846822|14.926369846822|14.926369846822|14.926369846822|14.926369846822|14.642077221872|-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-16.796860959567|-17.48262334139|-18.086248294853|-18.197545079078|-18.197545079078|-18.197545079078||-18.637667368613|-18.685319051436|-18.769032064733|-19.025940119375|-19.025940119375|-19.025940119375|-19.025940119375|-19.025940119375|-19.025940119375|-19.350488966427||-20.036899470647|-20.036899470647|-20.647666188699|-20.923057854083|-20.923057854083|-20.923057854083|-20.923057854083|-20.923057854083|-20.996367292526|-20.996367292526|-21.801519425845|-22.302244433801|-22.908048586757|18.958055370561|18.958055370561|18.958055370561|18.958055370561||18.958055370561|18.958055370561|18.958055370561|18.958055370561|18.870705041081|18.864610209101|18.864610209101|18.864610209101|18.634922149042|17.905617742914|17.79887308528|17.79887308528|17.79887308528|17.79887308528|17.79887308528|17.79887308528|17.79887308528|17.79887308528|17.79887308528|17.79887308528|17.79887308528|17.79887308528|17.79887308528|16.477637549794|16.371559698096||16.371559698096|15.821369326545|15.821369326545|15.722632050992|-19.070012144617|-19.070012144617|-19.070012144617|-19.070012144617|-19.070012144617|-19.815013996288|-20.810292578985|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.190293001383|-21.628347581459|-21.812556812218|-21.812556812218
10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP|-135.86137098397|-135.86137098397|-135.86137098397|-135.86137098397|-135.86137098397|-135.86137098397|-135.86137098397|-135.86137098397|-135.86137098397|126.12516711625|126.12516711625||126.12516711625|122.72574619091|119.87026515312|117.8597302132|117.8597302132|117.8597302132|117.58747616666|115.6033710138|115.6033710138|115.6033710138|115.6033710138|113.70485980158|111.69484357971|109.21039339587|109.21039339587|109.21039339587|109.21039339587|109.21039339587|109.21039339587|109.21039339587|109.21039339587|106.64765746378|105.35628262917|103.55405507754|103.55405507754|-110.26118438476|-110.26118438476|-110.26118438476|-110.26118438476||-110.26118438476|-110.26118438476|-110.26118438476|-110.26118438476|-110.26118438476|-110.26118438476|-110.26118438476|-110.26118438476|-110.26118438476|-110.26118438476|-110.26118438476|-110.26118438476|-110.26118438476|-110.26118438476|-110.26118438476|-110.26118438476|-110.26118438476|-110.26118438476|-110.26118438476|-110.26118438476|-110.26118438476|-110.26118438476|-110.26118438476|-110.94575974934|-111.42584416594|-112.40316048955|-113.57406702411|-114.413406906|-114.47990052951|-114.87506279843|-114.87506279843|-115.81840329586|-117.71544610591|-117.76878554871|-117.76878554871|-117.76878554871|-117.76878554871|-117.76878554871|-117.76878554871|-117.76878554871|103.0377851475|103.0377851475|103.0377851475|103.0377851475|103.0377851475|103.0377851475|103.0377851475|103.0377851475|103.0377851475|103.0377851475|103.0377851475|103.0377851475|103.0377851475|103.0377851475|103.0377851475|103.0377851475|103.0377851475|103.0377851475|103.0377851475|100.88190706515|100.88190706515|100.88190706515|99.257890863643|99.257890863643|99.257890863643|99.257890863643|99.257890863643|99.257890863643|99.257890863643|99.257890863643|99.257890863643|99.257890863643|99.257890863643|99.257890863643|99.257890863643|99.257890863643|99.257890863643|99.257890863643|99.257890863643|99.257890863643|99.257890863643|97.813210561789|97.800200707281|97.800200707281|97.25826769327|97.25826769327|97.125298505082|95.744217136451|94.833018650555|94.105019213914|93.346687981552|90.482989307979|88.155540250782|86.997823687664||86.300360331128|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|85.395928671053|84.579367428014|84.024853579413|82.527611697394|80.685123192688|80.635695284628|80.386882801876|77.166538260629|77.011151656233|76.400727758499|74.014695814022|-81.240056660308|-81.240056660308|-81.240056660308|-81.240056660308|-81.240056660308|-81.240056660308|74.649520783715|74.649520783715|74.649520783715|74.649520783715|74.649520783715|74.649520783715|74.649520783715|74.649520783715|72.46169228586|||71.959099081186|71.430667324229|69.493513976384|69.153904926831|68.640450596869|68.566611316535||68.135679698359|67.905198918858|67.647441717296|67.519383161498|67.331017474514|67.331017474514|67.331017474514|66.8881612311|66.8881612311|66.8881612311|66.8881612311|66.8881612311|-75.244247211572|-75.244247211572|-76.893603604763|-76.909404115467|-76.909404115467|-76.909404115467||-76.909404115467|-77.651004928779|-78.171674669265|-79.550103880631|-79.550103880631|-79.550103880631|-79.550103880631|-79.550103880631|-79.550103880631|-79.550103880631|-79.550103880631|-79.550103880631|-79.550103880631|-79.550103880631|-79.550103880631|-79.550103880631|-79.550103880631|-79.550103880631|-79.62386248074|-79.62386248074|||||-79.62386248074|-80.673179228682|-80.749157534853|-80.749157534853|-80.749157534853|-80.749157534853|-80.749157534853|-80.749157534853|-80.749157534853|-80.882959425061|-80.882959425061|-80.882959425061|-81.207177969713|-81.377977420775|76.357555488512|76.357555488512
10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP|11.509522635373|11.509522635373|11.367247694766|||11.255291599027|11.255291599027|11.255291599027|11.205421346195|11.205421346195|11.129356695289|10.944285420438|10.90640243368|10.90640243368|10.461354378383|10.461354378383|10.461354378383|10.3970603187|9.8961783205043|9.7594173909424|9.7594173909424|-11.17645631104|-11.17645631104|-11.17645631104|-11.17645631104|-11.454951501215|-11.973279132142|-12.202875466129|-12.202875466129|-12.472084198816|-12.55690548071|-12.55690548071|-12.55690548071|-12.75711766491|-13.909019483567|-14.140574792738|||-14.140574792738|-14.140574792738|-14.140574792738|||-14.140574792738|-14.140574792738|-14.53050046907|-14.949439853939|-15.16993347198|-15.662148751487|-15.984133693238|-15.984133693238|-15.984133693238|-16.432881251113|-16.432881251113|-16.840979142472|-17.592199267595|-19.009665530754|16.558823544462|16.558823544462|16.558823544462|16.558823544462|16.558823544462|16.24591526133|15.800461706654|15.384372982947|15.384372982947||15.384372982947|15.384372982947|15.384372982947|15.384372982947|15.384372982947|15.384372982947|15.178191910814|15.073778123856|15.073778123856|15.073778123856|15.073778123856|15.073778123856|15.073778123856|15.073778123856|15.073778123856|15.073778123856|15.073778123856|15.073778123856|15.073778123856|15.073778123856|15.073778123856|15.073778123856|15.073778123856|-16.939478290034|-16.939478290034|-16.939478290034|-16.939478290034|-16.939478290034|-16.939478290034|-16.939478290034|-16.939478290034|-16.939478290034|-17.487753272004|-17.632503959809|-18.097905926835|16.167743923119|16.167743923119|16.167743923119|16.167743923119|16.167743923119|16.167743923119|16.167743923119|16.167743923119|16.167743923119|16.167743923119|16.167743923119|16.02304887976|15.754498378058|15.660183013245|15.660183013245|-17.806106210117|-17.806106210117|-17.806106210117|-17.806106210117|-17.806106210117|-17.806106210117|-17.806106210117|-17.806106210117|-17.806106210117|-17.806106210117|-17.806106210117|-17.806106210117|-17.806106210117|-17.806106210117|-17.806106210117|-17.806106210117|-17.806106210117|-17.806106210117|-17.806106210117|-18.109562370914|15.512227964|15.512227964|15.512227964|15.512227964|15.512227964|15.512227964|-18.281066634323|-18.281066634323|-18.281066634323|-18.281066634323|-18.281066634323|-18.281066634323|-18.281066634323|-18.835073976677|-19.171840718989|-19.171840718989|-19.171840718989|-19.171840718989|-19.245933907567|-19.627704824936|-19.761658956991|-19.761658956991|-19.761658956991|-20.812954587391|17.836266222568|17.836266222568|17.836266222568|17.836266222568|17.836266222568|17.836266222568|17.771748390428|17.771748390428|17.49249738083|17.027220443727|16.464133902657|15.825531236551|15.825531236551|15.825531236551|15.825531236551||15.825531236551|15.825531236551|15.825531236551|15.825531236551|15.825531236551|15.825531236551|15.727713415931|15.727713415931|15.727713415931|15.727713415931|15.727713415931|15.727713415931|15.727713415931|15.727713415931|15.727713415931|15.701065090348|15.701065090348|15.205137563217|15.205137563217|15.205137563217|15.205137563217|15.205137563217|14.904042270965|14.538935797288|14.344371734807|14.133747298132|13.672497226806|12.938885426092|12.629317203681|12.498129755833|11.87536298968|11.87536298968|11.87536298968|11.87536298968||11.87536298968|11.87536298968|11.87536298968|11.792727176101|11.514464263288|11.267738214431|11.02970887919|||10.833565306882|10.663961384274|10.521495380492|10.521495380492|10.143506233039|10.143506233039|10.143506233039|10.143506233039|10.143506233039|10.143506233039|10.143506233039|9.8216734375586|9.7572469317558|9.7572469317558|9.7572469317558|9.7572469317558|9.5702741503321|9.4626726485921|9.4626726485921|9.4626726485921|9.4626726485921|9.4626726485921|9.3665710969267|9.3665710969267|8.9256345479023|8.8817415985295|8.8817415985295|8.8817415985295|8.8817415985295|8.5136016511066|-10.461575177603
10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP|-1476.3584661848|-1476.3584661848|-1476.3584661848|-1476.3584661848|-1476.3584661848|-1476.3584661848|-1476.3584661848|-1476.3584661848|-1476.3584661848|-1476.3584661848|-1476.3584661848|-1476.3584661848|-1476.3584661848|-1476.3584661848|-1476.3584661848|1321.6315487194|1321.6315487194|1321.6315487194|1321.6315487194||1321.6315487194|1321.6315487194|1321.6315487194|1321.6315487194|1321.6315487194|1321.6315487194||1321.6315487194|1321.6315487194|1321.6315487194|1321.6315487194|1321.6315487194|1321.6315487194|-1510.2395403358|-1510.2395403358|-1510.2395403358|-1510.2395403358|-1510.2395403358|-1510.2395403358|-1510.2395403358|-1510.2395403358||-1510.2395403358|-1510.2395403358|-1510.2395403358|-1510.2395403358|-1510.2395403358|-1510.2395403358|-1510.2395403358|-1514.2106139365|-1518.9895154307|-1524.0349194618|-1524.0349194618|-1524.0349194618|-1546.2887654936|1322.4117025347|1322.4117025347|1322.4117025347|1322.4117025347|1171.9019052686|-1372.036728521|-1382.2897354004|-1382.2897354004|-1394.0497385525|-1406.2107961998|-1416.7029503793|-1416.7029503793|-1416.7029503793|-1416.7029503793|-1416.7029503793|-1416.7029503793|-1416.7029503793|-1416.7029503793|-1416.7029503793|-1416.7029503793|-1416.7029503793|-1416.7029503793||-1416.7029503793|-1416.7029503793|-1416.7029503793|-1424.0532320838|-1430.2182160901|-1430.2182160901|-1451.7313471422|1311.5572908886|1311.5572908886||1311.5572908886|1311.5572908886|1311.5572908886|1311.5572908886|1311.5572908886|1311.5572908886|1311.5572908886|1311.5572908886|1311.5572908886|1311.5572908886|1311.5572908886|1311.5572908886|1311.5572908886||1311.5572908886|1311.5572908886|1259.2192419379|-1551.9230645135|-1575.0081604874|-1575.0081604874|-1575.0081604874|-1575.0081604874|-1575.0081604874|-1575.0081604874|-1575.0081604874|-1575.0081604874|-1575.0081604874|-1575.0081604874|-1575.0081604874|-1575.0081604874|-1575.0081604874|-1575.0081604874|-1575.0081604874|-1575.0081604874|-1575.0081604874|-1575.0081604874|-1586.9368694001|-1598.6687125822|-1617.8416044972||-1617.8416044972|-1632.2684494413|-1640.0260671418|-1659.8067073603|-1663.0796843391|-1668.0863446779|-1668.0863446779||-1668.0863446779|-1668.0863446779|-1668.0863446779|-1668.0863446779|-1692.4853926045|-1692.4853926045|-1692.4853926045|-1754.4059700814|-1768.8288990487|1607.3678679524|1607.3678679524|1607.3678679524|1607.3678679524|1607.3678679524|1607.3678679524|1607.3678679524|1607.3678679524|1607.3678679524|1607.3678679524|1607.3678679524|1607.3678679524|1587.3369101843|1587.3369101843|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1552.2454403041|1434.5394350818|1343.5271880684|1341.70657548|1341.70657548|1341.70657548|1328.0628955528|1292.7754096638|1288.4060541403|1229.9289612518|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1421.1191296785|-1454.6205083138|-1454.6205083138|-1469.2005552988|1246.4938831043|1246.4938831043||1246.4938831043|1246.4938831043|1246.4938831043|1246.4938831043|1246.4938831043|-1439.6688988571|-1439.6688988571|-1439.6688988571||-1439.6688988571|-1439.6688988571|-1439.6688988571||-1439.6688988571||-1439.6688988571|-1445.8347739796|-1445.8347739796|1320.817564349|1320.817564349|1320.817564349|1320.817564349||1320.817564349|1320.817564349|1320.817564349|1320.817564349|1320.817564349|1318.8277706091|1285.4308670831|1216.4286923753|-1380.8580599507|-1380.8580599507||-1380.8580599507|-1380.8580599507|-1380.8580599507|-1380.8580599507|-1380.8580599507|-1380.8580599507
10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP||||||||-19.472452011504|-19.472452011504|-19.472452011504|-19.472452011504|-19.472452011504|-19.472452011504|-19.472452011504|-19.472452011504|-19.555503252257|-20.015782531466|-20.015782531466|19.367526694614|19.367526694614|19.367526694614|19.367526694614|19.367526694614|19.367526694614|19.367526694614|19.367526694614|19.367526694614|19.367526694614|19.367526694614|19.367526694614|19.081769703105|19.081769703105|19.081769703105|19.081769703105|19.081769703105|19.081769703105||19.068632494824|18.9484814399|18.946064110907|18.946064110907||18.946064110907|18.854709532418|18.854709532418|18.466344942162|18.373715945426|18.32079566446|18.254269200713|18.254269200713|18.254269200713|18.254269200713|18.254269200713|18.254269200713|18.254269200713|18.219776437791|18.219776437791|18.201388493945|18.201388493945|-19.399947076902|-19.399947076902|-19.399947076902|-19.399947076902|-19.399947076902|-19.399947076902|-19.399947076902|-19.399947076902|-19.399947076902|-19.399947076902|-19.399947076902|-19.399947076902|-19.399947076902|-19.399947076902|-19.399947076902|-19.399947076902|-19.399947076902|-19.399947076902|-19.399947076902|-19.399947076902|-19.399947076902|-19.399947076902|-19.399947076902|-19.399947076902|-19.399947076902|-19.399947076902||-19.399947076902|-19.399947076902|-19.399947076902|-19.505496561379|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726||18.306511883726|18.306511883726|18.306511883726||18.306511883726|18.306511883726|18.306511883726|18.306511883726||18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.306511883726|18.185409182496|18.185409182496|18.185409182496|18.185409182496|18.008786751371|17.965319290803|17.753132863228|17.50348117107|17.465099266943|17.465099266943|17.420816435772|-18.805432179612|-19.0838138296|-19.340349377724|-19.550388324628|-19.658764826335|-19.929182038349|-19.978574841985|-19.978574841985|18.535858482437|18.535858482437|18.535858482437|18.535858482437|18.535858482437|18.535858482437|18.535858482437|18.535858482437|18.535858482437|18.535858482437|18.535858482437|18.535858482437|18.535858482437|18.535858482437|18.535858482437|18.32883681083|18.32883681083|18.214248833081|18.214248833081|-19.91932982821|-19.91932982821|-20.24925538587|-20.275302771252|-20.275302771252|-20.275302771252|-20.275302771252|-20.376754581258|-20.376754581258|-20.376754581258|-20.376754581258|-20.376754581258|-20.588061133276|-20.588458042754|-20.588458042754|-20.588458042754|-20.787176641505||-21.085752311328|-21.236946122491|19.712441932197|19.712441932197|19.712441932197|19.712441932197|19.712441932197|19.495482772678|19.495482772678|19.495482772678|19.495482772678|19.495482772678|19.495482772678|19.495482772678|19.495482772678|19.475536710786|19.116094615193|19.116094615193|19.056771095298|-20.527774744427||-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-20.527774744427|-21.889193673041|-22.02688274903|||20.414575147155|-21.876082381224|-21.876082381224|-21.876082381224|-21.876082381224|-21.876082381224|-21.876082381224|-21.876082381224|-21.876082381224|-21.876082381224|-21.876082381224|-21.876082381224|-21.876082381224|-21.876082381224|-21.876082381224|-22.095472193323|-22.095472193323|-22.547747029819|21.234484298309|21.234484298309
10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP|-0.6216578941418||||-0.6216578941418|-0.6216578941418|-0.6216578941418|-0.6216578941418|-0.6216578941418|-0.6216578941418|-0.6216578941418|-0.62850880742881|0.53990974240429|0.53990974240429|0.53990974240429|0.53990974240429|0.53990974240429|0.53990974240429|0.53990974240429|0.53990974240429|0.53990974240429|0.51489968556967|0.48997069190821|0.48997069190821|0.48997069190821|0.48997069190821|0.48997069190821|0.46941186201662|0.4643465314981|0.45010725377628|-0.51502434340921|-0.51502434340921|-0.51502434340921|-0.5160719125629|-0.5160719125629|-0.5160719125629||-0.5160719125629|-0.5160719125629|-0.52142742928141|||-0.52142742928141|-0.52142742928141|-0.52142742928141|-0.52142742928141|-0.52142742928141|-0.52142742928141|-0.53186382084283|-0.53236273095678|-0.53236273095678|-0.53887372547548|-0.53887372547548|-0.54208192487736|-0.54559496014672|-0.54559496014672|-0.548728345529|-0.548728345529|-0.55691381495346|-0.55691381495346|-0.55691381495346|-0.55691381495346|-0.55691381495346|-0.55691381495346|-0.55691381495346|-0.55691381495346|-0.5654597988962|-0.56995533475598|-0.57245036208322|-0.58716706924626|-0.59407452403383|-0.59619392354043|-0.60792034485255|-0.60792034485255|-0.60792034485255|-0.60991148063777|-0.61212385373246|-0.61458204605989|-0.61731337086815|-0.62520326958888|-0.62520326958888|-0.62520326958888||-0.62520326958888|-0.62520326958888|-0.62520326958888|-0.63319026666513|-0.63319026666513|-0.63319026666513|-0.63319026666513|-0.63319026666513|-0.63319026666513|-0.63687806148916|-0.64097561129364|-0.6538617995981|-0.68151312377758|-0.69219841533827|-0.69219841533827||-0.69219841533827|-0.69219841533827|-0.69219841533827||-0.69219841533827|-0.70466488460619|-0.71962765697991|-0.73201036101217|-0.73201036101217|-0.73201036101217|-0.73201036101217|-0.73201036101217|-0.73201036101217|-0.73201036101217|-0.73201036101217|-0.73201036101217|-0.73201036101217|-0.73201036101217|-0.73201036101217|-0.73201036101217|-0.73277139610054|-0.73277139610054|-0.73277139610054|-0.74252375900747|-0.75613752272396|-0.7829305989507|-0.79825619999603|-0.80417354508722|-0.83021844040811|-0.83021844040811|-0.83021844040811|-0.83021844040811|-0.83021844040811|-0.83021844040811|-0.83021844040811|-0.83021844040811|-0.83021844040811|-0.84866473571091|-0.84866473571091|-0.85351638546286|-0.86253676691479|-0.86253676691479|-0.86253676691479|-0.86253676691479|-0.88652689894563|-0.88652689894563|-0.9196628021915|-0.9196628021915|-0.94637384492174|-0.94637384492174|-0.95763759235558|-0.98459729795122|-1.010663671013|-1.0246263088079|-1.0379181306993|-1.0560201816465|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278||0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.84062170118278|0.75069071882506|0.63218789410131|0.63218789410131|0.63218789410131|0.63218789410131|0.63218789410131|0.63218789410131|0.60187544438063|0.5754171765824|0.54366319059097|0.54366319059097|0.53689734846589|0.53689734846589|0.53689734846589|0.53433040347626|0.52370047201635|0.50800052207843|0.50388946712166|0.49432163304919|-0.57960274556539|-0.57960274556539|-0.57960274556539|-0.57960274556539|-0.57960274556539|-0.57960274556539||-0.57960274556539||-0.57960274556539|-0.57960274556539|-0.57960274556539|-0.57960274556539|-0.57960274556539|-0.57960274556539|-0.57960274556539|||-0.57960274556539|-0.57960274556539|-0.57960274556539|-0.57960274556539|-0.57960274556539|-0.57960274556539|-0.57960274556539|-0.59789193713291|-0.61083171045252||-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252|-0.61083171045252
10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP|1019.6785894368|1019.6785894368|1019.6785894368|1019.6785894368|1019.6785894368|1019.6785894368|1019.6785894368|1019.6785894368|1019.6785894368|1019.6785894368|1019.6785894368|1019.6785894368|1019.6785894368|1019.6785894368|1019.6785894368|1019.6785894368|1019.6785894368|1015.6168299946|1015.6168299946|1015.6168299946|1015.6168299946|1015.6168299946|1009.71311053|998.27487741705|998.27487741705|998.27487741705|998.27487741705|998.27487741705|998.27487741705|995.50543834099|991.61664283875|991.61664283875|976.22962621189|965.2829247949|949.07633336612|949.07633336612|||949.07633336612|937.98637258541|937.98637258541||937.98637258541|937.98637258541|937.98637258541|937.98637258541|937.98637258541|937.98637258541|937.98637258541|937.98637258541|937.98637258541|937.98637258541|924.95153662376|920.72576535401||920.72576535401|910.87753225099|905.78781727432|905.44700780046|903.97202450514|903.97202450514|903.97202450514|903.97202450514|903.97202450514|903.97202450514|903.97202450514|903.97202450514|903.97202450514|903.97202450514|903.97202450514|903.97202450514|903.97202450514|903.97202450514|903.97202450514|903.97202450514|903.97202450514|903.97202450514|903.97202450514|903.97202450514|903.97202450514||903.97202450514|903.97202450514|881.2640651283|881.2640651283|881.2640651283|871.93491363311|871.93491363311|871.93491363311|871.93491363311|871.93491363311|871.93491363311|871.93491363311|871.93491363311|871.93491363311|871.93491363311|871.93491363311|871.93491363311|871.93491363311|871.93491363311|871.93491363311|871.93491363311|871.93491363311|871.93491363311|871.93491363311|871.93491363311|871.93491363311|871.93491363311|871.93491363311|871.93491363311|||871.93491363311|871.93491363311|861.1849076989|855.53768091761|854.98075114978|839.02749476711|834.21295650261|834.21295650261|826.77045152975|826.77045152975|-865.68396504868|-865.68396504868|-865.68396504868|-865.68396504868|-865.68396504868|-865.68396504868|-865.68396504868|-865.68396504868|-865.68396504868|-865.68396504868|-865.68396504868|-865.68396504868|-865.68396504868||-865.68396504868|-865.68396504868|-865.68396504868|-865.68396504868|-865.68396504868|-865.68396504868|-865.68396504868|-865.71109031017|-865.71109031017|-865.71109031017|-865.71109031017|-865.71109031017|-865.71109031017|-865.71109031017|-868.83128871215|-868.83128871215|-868.83128871215|-868.83128871215|-868.83128871215|-868.83128871215|-868.83128871215||-875.73477744275|-884.84362071547|-885.66823638875|-885.66823638875|-885.66823638875|-885.66823638875|-885.66823638875|-885.66823638875|-885.66823638875|-885.66823638875|-885.66823638875|-885.66823638875|-885.66823638875|-885.66823638875|-885.66823638875|-885.66823638875|-885.66823638875||-890.61458823071|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|834.02506956788|829.20175101727|825.79860356085|822.08734949687||819.14202093349|819.14202093349|819.14202093349|819.14202093349|819.14202093349|819.14202093349|819.14202093349|819.14202093349|819.14202093349|819.14202093349|819.14202093349|819.14202093349|819.14202093349||819.14202093349|819.14202093349|808.47263861382|808.47263861382|808.47263861382|808.47263861382|808.47263861382|808.47263861382||808.47263861382|807.51924836984|807.51924836984|807.51924836984|807.51924836984|807.51924836984|807.51924836984|807.51924836984|807.51924836984|807.51924836984|807.51924836984|802.94859587209|798.51913525755|798.51913525755|796.32128309867|794.25915765478|794.25915765478|794.25915765478|794.25915765478|794.25915765478|794.25915765478|794.25915765478|789.12358481444|789.12358481444|783.67263688252|783.67263688252|783.67263688252|783.67263688252|783.67263688252|783.67263688252|783.67263688252
10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP|830.97024276446|816.74471418273||||800.93857131415|783.37619034906|763.86243372117|742.18048191241|718.08942434713|618.5830444949|-867.50421900257|-867.50421900257|-881.1713544473|-896.357060497|-922.78562277444|-938.09910497553|-938.09910497553|-938.09910497553|-938.09910497553|-939.72122775059|-1023.1902530562|-1034.4336145069|-1050.4427339591|-1050.4427339591|-1082.3252599546|-1112.2863818519|-1112.2863818519|-1112.2863818519|-1112.2863818519|-1112.2863818519|-1112.2863818519|-1112.2863818519|-1112.2863818519|-1112.2863818519|-1112.2863818519|||-1112.2863818519|-1112.2863818519|-1112.2863818519||-1112.2863818519|-1122.151535391|-1188.9461504344|-1193.106833816|-1220.11870424|-1239.4096713778|-1261.0663015308|-1295.6847794787|-1324.316421643|-1339.3515796034|-1343.8350884482|-1374.5389871646|-1450.2099857385|-1507.2888730428|1250.8972934941|1250.8972934941|1250.8972934941|1198.9969927713|-1389.0963377972|-1389.0963377972|-1389.0963377972|-1389.0963377972|-1410.4403753302|-1431.7115281447|-1482.2350312718|-1501.8722569687|-1505.485439999|-1505.485439999|-1505.485439999|-1505.485439999|-1505.485439999|-1505.485439999|-1505.485439999|-1505.485439999|-1505.485439999|-1505.485439999|-1505.485439999|-1505.485439999|-1526.9282666656|-1541.1425185173|-1569.2694650192|-1581.5216277991|-1599.635141999|-1610.5946022212|-1626.2162246902|-1627.9069163224|-1644.0632403582|-1672.5147115091|1478.7593852508|1478.7593852508|1478.7593852508|1478.7593852508|1478.7593852508|1478.7593852508||||1478.7593852508||1478.7593852508|1478.7593852508|1478.7593852508|1478.7593852508|1478.7593852508|1478.7593852508|1478.7593852508|1478.7593852508|1478.7593852508|1478.7593852508|1478.7593852508|-1736.2645254309|-1736.2645254309|-1736.2645254309|-1736.2645254309|-1736.2645254309|-1736.2645254309|-1736.2645254309|-1736.2645254309|-1736.2645254309|-1736.2645254309|-1736.2645254309|-1736.2645254309|-1760.5161393677|-1805.7957104085|-1817.0132227266|-1817.0132227266|-1849.134240591|-1849.134240591|-1849.134240591|-1849.134240591|-1849.134240591|-1900.3713784344|-1973.3570871494||-2028.3412079438|-2039.2680088264|-2087.6311209182|-2111.5989313007|-2111.5989313007|-2111.5989313007|-2142.7765903341|-2158.4525806594|-2158.4525806594|-2163.4473118438|-2227.9970131598|-2261.2740903207|-2261.2740903207|-2362.4712114674|-2403.0791238527|-2455.5323598363|-2509.869288707|-2609.0214318967|-2636.2460354408|-2699.1622616009|-2772.0691795565|-2801.0213106184|-2893.8014562426|2037.0397906039|2037.0397906039|2037.0397906039|2037.0397906039|2037.0397906039|2037.0397906039|2037.0397906039|2037.0397906039|2037.0397906039|2037.0397906039|1940.0442117821|1487.4935686467|1410.1710724034|1410.1710724034|1317.1345248927|1281.2524998675|1281.2524998675|1227.6825615242|1227.6825615242|1227.6825615242|1227.6825615242|1227.6825615242|1227.6825615242|1227.6825615242|1227.6825615242|1227.6825615242||1227.6825615242|1227.6825615242||1227.6825615242|1227.6825615242|1227.6825615242|1227.6825615242|-1383.2002802347|-1383.2002802347|-1383.2002802347|-1383.2002802347|-1383.2002802347|-1393.9447558163|-1408.771950907|-1412.2466121189|-1423.6073467987|-1474.841496443|-1498.65721827|-1587.7302425223|-1622.2558250247|-1632.869278573|-1632.869278573|||-1632.869278573||-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1632.869278573|-1659.7187602088|-1659.7187602088|-1659.7187602088|-1659.7187602088|-1762.076400232|-1774.91822248|-1801.1869138666|-1825.4854598518|-1830.8727331687|-1852.9697035208|-1910.9663372453|-1918.2959302725|-1960.6065891917|-1987.1184324352|-1992.0760360391|-2021.4889333817|-2021.4889333817|-2021.9321482018|-2022.3846953942|-2022.3846953942|-2022.3846953942
10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP|-2447.3842983852|-2474.0381093169||||-2486.8921937089|-2486.8921937089|-2486.8921937089|-2486.8921937089|-2486.8921937089|-2486.8921937089|-2503.4134343092|-2503.4134343092|-2503.4134343092|-2503.4134343092|-2503.4134343092|-2503.4134343092|-2503.4134343092|-2503.4134343092|-2503.4134343092|-2503.4134343092|-2503.4134343092|-2503.4134343092|-2503.4134343092|-2503.4134343092|-2529.3482603435|-2532.6197909254|-2532.6197909254|-2532.6197909254|-2532.6197909254|-2532.6197909254|-2543.1886565837|-2593.5429517597|-2604.5308668796|-2604.5308668796|-2604.5308668796|||-2604.5308668796|-2608.3676298662|-2612.9084776292||-2673.509419588|-2702.9107264581|-2702.9107264581|-2702.9107264581|-2717.4008071757|-2742.112007973|-2746.79111997|-2751.0557400717|-2751.0557400717|-2751.0557400717|-2751.0557400717|-2751.0557400717|-2751.0557400717|-2751.0557400717|-2751.0557400717|-2751.0557400717|-2751.0557400717|-2751.0557400717|-2751.0557400717|-2751.0557400717|-2751.0557400717|-2761.4508223019|-2781.3342470021|-2785.0936077801|-2791.1032194816|-2791.1032194816|-2854.5784562932|-2854.5784562932|-2854.5784562932|-2854.5784562932|-2854.5784562932|-2854.5784562932|-2854.5784562932|-2854.5784562932|-2861.9178472755|-2861.9178472755|-2917.9642747506|-2923.3906375179|-2923.3906375179|-2923.3906375179|-2949.5654435573|-2949.5654435573|-2949.5654435573|-2949.5654435573|-2966.2022533104|-2966.2022533104|-2966.2022533104|-2966.2022533104|-2966.2022533104|-3007.1691703449|2839.8065471979|2839.8065471979|2839.8065471979|2839.8065471979||||2839.8065471979||2839.8065471979|2839.8065471979|2839.8065471979|2839.8065471979|2839.8065471979|2839.8065471979|2839.8065471979|2839.8065471979|2839.8065471979|2833.1183857755|-3049.7285435897|-3049.7285435897|-3049.7285435897|-3049.7285435897|-3049.7285435897|-3049.7285435897|-3049.7285435897|-3049.7285435897|-3049.7285435897|-3049.7285435897|-3049.7285435897|-3049.7285435897|-3049.7285435897|-3049.7285435897|-3057.415697654|-3057.415697654|-3057.415697654|-3081.0174418377|-3084.1608624261|-3084.1608624261|-3084.1608624261|-3084.1608624261|-3101.2426096379|-3101.2426096379||-3101.2426096379|-3125.8251218199|-3131.2900727977|-3131.2900727977|-3131.2900727977|-3131.2900727977|-3131.2900727977|-3131.2900727977|-3131.2900727977|-3161.4334142197|-3178.2317067486|-3178.2317067486|-3178.2317067486|-3204.4241186095|-3215.1934651217|-3228.2705168019|-3239.1894631132|-3270.9163437177|-3270.9163437177|-3270.9163437177|-3270.9163437177|-3278.2403819086|-3298.6004243429|-3306.7782492699|-3334.3082980382|-3334.3082980382|-3334.3082980382|-3335.4732074546|-3335.4732074546|-3339.5620129693|-3339.5620129693|-3339.5620129693|-3381.7355699659|-3446.3728555177|3165.112359263|3165.112359263|3165.112359263|3165.112359263|3165.112359263|3165.112359263|3165.112359263|3165.112359263|3165.112359263|3165.112359263|3165.112359263|3165.112359263|3165.112359263|3165.112359263|3165.112359263||3099.0137325144|3038.3485916827||2968.7206574252|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|||2925.74328893||2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2925.74328893|2909.7172076242|2909.7172076242|2909.7172076242|2909.7172076242|2909.7172076242|2767.4635640269|2713.5371248655|2713.5371248655|2713.5371248655|2696.1523609616|2684.5399518045|2684.5399518045|2592.2666131161|-2922.2714497722|-2922.2714497722|-2922.2714497722|-2941.4127219691|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177|2800.2917405177
10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP||||||||-143.16261730273|-144.34721166356|-144.34721166356|-144.34721166356|-150.44134629284|-152.49038476982|-154.98104371955|134.76706065241|134.76706065241|134.76706065241|134.76706065241|134.76706065241|126.01895628045|114.03469260425|-130.28523915994|-130.34471017771|-133.15396318235|-133.15396318235|-133.25882790818|-133.25882790818|-133.25882790818|-133.25882790818|-133.25882790818|-133.25882790818|-133.25882790818|-133.25882790818|-133.25882790818|-133.25882790818|-133.25882790818||-133.25882790818|-133.25882790818|-136.78758656464|-138.48620729404||-140.90134143783|-142.66416223085|-142.66416223085|-142.66416223085|-142.66416223085|-142.66416223085|-142.66416223085|-142.66416223085|-142.66416223085|-142.66416223085|-142.66416223085|-142.76916866788|-142.76916866788|-142.76916866788|-142.76916866788|-142.76916866788|-142.76916866788|-142.76916866788|-142.76916866788|-142.76916866788|-142.76916866788|-142.76916866788|-142.76916866788|-142.76916866788|-146.12551687393|-146.12551687393|-148.02835208215|-149.86483564683|-151.33621684794|-151.33621684794|-152.09579649771|-153.14295863915|-153.14295863915|-153.35328737683|-155.34973750226|-155.34973750226|-156.00828761204|-156.00828761204|-156.00828761204|-156.00828761204|-159.26949087906|-159.26949087906|-163.16054542117||-163.59505046797|-163.77510352259|-163.77510352259|-163.77510352259|-165.51913414722|-165.51913414722|-165.51913414722|-165.51913414722|-165.51913414722||147.88518930992|147.88518930992|147.88518930992||147.88518930992|147.88518930992|147.88518930992|147.88518930992||147.88518930992|147.88518930992|147.88518930992|147.24991674886|147.24991674886|147.24991674886|140.83324083206|138.6490825322|138.6490825322|138.6490825322|138.6490825322|138.6490825322|138.6490825322|138.6490825322|138.6490825322|138.6490825322|138.6490825322|138.6490825322|138.6490825322|138.6490825322|138.6490825322|138.6490825322|138.6490825322|138.6490825322|138.6490825322|138.6490825322|138.6490825322|138.6490825322|138.6490825322|-154.47619522122|-158.2235502458|-161.248389162|-164.44245575556|-164.44245575556|-166.51674314892|-166.51674314892|-166.51674314892|-167.74082572102|-169.75101940866|-169.75101940866|-170.50113267629|-171.91792519588|-174.07547243987|-177.05608048874|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|-177.56475293241|160.87208753617|160.87208753617|160.87208753617|160.87208753617|160.87208753617|160.87208753617|160.87208753617|160.87208753617|160.87208753617|160.87208753617|160.87208753617|160.87208753617|160.87208753617|160.87208753617|160.87208753617||160.87208753617|160.87208753617|160.87208753617|160.87208753617|160.87208753617|157.35787504019|146.73097226688|146.22046950189|146.22046950189|146.22046950189|136.24496611321|134.44680920335|134.44680920335|134.44680920335|134.44680920335|134.44680920335|134.44680920335|134.44680920335|134.44680920335|134.44680920335||134.44680920335|134.44680920335|132.96867689261|128.85408543623|-159.58071579581|-159.58071579581|-159.58071579581|-159.58071579581|-159.58071579581|-159.58071579581|-159.58071579581|-159.58071579581|-159.58071579581|-159.58071579581|-159.58071579581|-159.58071579581|-169.36746199535|-174.4906447117|||-174.4906447117|-174.4906447117|-174.4906447117|-184.82293856856|-190.71993174284|-192.26843425043|-192.26843425043|-199.54826027825|-200.55362253139|-201.52607719925|-201.52607719925|-202.4456413325|-206.55071259166|-207.55634732407|-207.66885778336|-207.66885778336|-207.66885778336|-218.43761975929|-221.12513306588|-225.07391367061
10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP|16.840287173236||||16.840287173236|16.565379367723|16.565379367723|16.565379367723|16.560977444001|16.433863729182|16.402886331167|16.402886331167|16.402886331167|16.402886331167|16.402886331167|16.402886331167|16.402886331167|16.402886331167|16.402886331167|16.327095495426|15.915661691254|15.8866321656|15.8866321656|15.8866321656|15.8866321656|15.739592668402|15.37899115018|15.304990794172|14.959989576329|14.791969745772|14.791969745772|14.791969745772|14.791969745772|14.791969745772|14.791969745772|14.791969745772||14.791969745772|14.791969745772|14.791969745772|||14.791969745772|14.749410383588|14.565455693543|14.464395543536|13.921550720489|-15.464913654526|-15.464913654526|-15.464913654526|-15.464913654526|-15.464913654526|-15.464913654526|-15.464913654526|-15.464913654526|-15.464913654526|-15.464913654526|-15.464913654526|-15.464913654526|-15.464913654526|-15.464913654526|-15.464913654526|-15.464913654526|-15.464913654526|-15.464913654526|-15.464913654526|-15.823237154439|-15.907486515526|-16.084984599753|-16.213316082076|-16.383466375041|-16.383466375041|-16.383466375041|-16.383466375041|-16.421522198245|-16.421522198245|-16.421522198245|-16.421522198245|-16.581691011373|-16.594001627488|-16.594001627488|-16.872512056732||-16.872512056732|-16.872512056732|-16.872512056732|-16.872512056732|-17.196124662187|-17.346561506147|-17.346561506147|-17.346561506147|-17.346561506147|-17.346561506147|-17.346561506147|-17.485624395869|16.143341066386|16.143341066386|16.143341066386|16.012601006854|15.868445834439|15.675495210534|15.579440080728||15.168262981129|15.168262981129|15.168262981129|15.168262981129|15.168262981129|15.011403850661|14.689337310909|14.665374607641|14.603194495923|14.539375607475|14.539375607475|14.457639924139|14.390155517889|14.237395511549|14.203216325885|14.131351854675|14.105946755269|13.890495803466|13.583884480386|13.508760508331|13.303284555345|13.303284555345|12.956982936759|12.948605119963|12.948605119963|12.948605119963|12.723524843935|12.723524843935|12.718367672429|12.718367672429|12.718367672429|12.531947493194|12.531947493194|12.531947493194|12.531947493194|12.531947493194|12.531947493194|12.531947493194|12.531947493194|12.531947493194|12.531947493194|12.531947493194|12.531947493194|12.531947493194|12.531947493194|12.531947493194|12.153274668189|11.991416601044|11.833795922445|11.636439846011|11.559377244283|11.334863666218|11.294293407512|11.055881504563|10.824312426809|10.761458478773|10.657175684863|10.545835612665|10.545835612665|10.545835612665|10.545835612665|10.545835612665|10.545835612665|10.545835612665|10.545835612665||10.545835612665|10.545835612665|10.483603258436|10.483603258436|10.483603258436|10.483603258436|10.483603258436|10.483603258436|10.483603258436|10.483603258436|10.483603258436|10.483603258436|10.483603258436|10.483603258436|10.483603258436|10.483603258436|10.430670547822|10.336300585379|10.111445027048|9.9482726316266|9.6900899533642|9.6900899533642|9.607641264761|9.607641264761|9.3773792551232|9.18287606277|9.18287606277|9.0909737485198|8.978859148373|8.9765102708227|8.8537488953433|8.8537488953433|8.8537488953433|8.8537488953433|8.8537488953433|8.8537488953433|8.8537488953433|8.8537488953433|8.8537488953433|8.7097208782657||8.6120311164642||8.6120311164642|8.6120311164642|8.6120311164642|8.6120311164642|8.6120311164642|8.5161569327246|8.5161569327246|||8.5161569327246|8.5161569327246|8.5161569327246|8.4612848725728|-9.6203177260612|-9.6203177260612|-9.6203177260612|-9.6203177260612|-9.6392418860567||8.4874799347529|8.4874799347529|8.4874799347529|8.26639655078|8.26639655078|8.26639655078|8.26639655078|8.26639655078|8.26639655078|8.26639655078|8.26639655078|8.1859957691094|7.9755513928622|7.7911679239505|7.6401862006975|7.6376633452184|7.6376633452184|7.6376633452184|7.6376633452184|7.6376633452184|7.6376633452184
10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP|1.3528650452721||||1.3528650452721|1.2620722441793|1.0717468889687|1.0302743351165|0.9386381711898|0.86737574762081|0.86503179360288|0.86503179360288|0.85892421325994|0.8521380128789|0.82459777950446|-0.90938462146532|0.84792207992839|0.84792207992839|0.84792207992839|0.84792207992839|0.84792207992839|0.84792207992839|0.84792207992839|0.84792207992839|0.84792207992839|0.84792207992839|0.84792207992839|0.84792207992839|0.84792207992839|0.84792207992839|0.84792207992839|0.84792207992839|0.84792207992839|0.84792207992839|0.84792207992839|0.84792207992839||0.84102450053745|0.82888132822766|0.82888132822766|||0.82888132822766|0.80882079040512|0.80882079040512|-0.85884660949126|-0.85884660949126|-0.85884660949126|-0.85884660949126|-0.85884660949126|-0.86121460909744|-0.86121460909744|-0.86121460909744|-0.86121460909744|-0.86121460909744|-0.865794010903|-0.8708822351314|-0.87653581760739|-0.88281757591405|-0.88755257407137|-0.88755257407137|-0.88949867080516|-0.88949867080516|-0.88949867080516|-0.88949867080516|-0.90055405973137|-0.94117119112214|-0.95095210799711|-0.95095210799711|-0.96716900146821|-0.97629889157988|-0.99810986946663|-1.0223442893408|-1.0348270216675|-1.0704654613507|-1.0704654613507|-1.0949616144512|-1.1171795671089|-1.1260457302599|-1.1260457302599|-1.1260457302599|-1.1260457302599||-1.1260457302599|-1.1260457302599|-1.1260457302599|-1.1260457302599|-1.1600507691468|-1.1665441482113|-1.1665441482113|-1.1767157480502|-1.1880174726672|0.89831387991961|0.79812655841041|-0.95592129994457|-0.95592129994457|0.85034006721382|0.85034006721382|0.85034006721382|0.85034006721382|0.85034006721382|0.85034006721382||0.85034006721382|0.85034006721382|0.85034006721382|0.85034006721382|0.85034006721382|0.85034006721382|0.85034006721382|0.85034006721382|0.85034006721382|0.85034006721382|0.84020325675617|0.84020325675617|0.84020325675617|0.84020325675617|0.84020325675617|0.84020325675617|0.84020325675617|0.84020325675617|0.84020325675617|0.84020325675617|0.84020325675617|0.84020325675617|0.84020325675617|0.84020325675617|-0.88866301228591|-0.88866301228591|-0.88866301228591|-0.88866301228591|-0.88866301228591|-0.88866301228591|-0.88866301228591|-0.89907004159896|-0.90430550893654|-0.90430550893654|-0.90430550893654|-0.90430550893654|-0.90430550893654|-0.91033945172483|-0.93704381352723|-0.94115982525945|0.87537801405456|0.87042001376181|0.86491112454764|-0.91467765177188|-0.91467765177188|-0.94345208765332|-0.94345208765332|-0.94345208765332|-0.94345208765332|-0.94345208765332|-0.94771645105102|-0.94771645105102|0.86914966756764|0.86914966756764|0.86914966756764|0.86914966756764|0.84587059047247|0.84587059047247|0.84587059047247|0.80707845452124|0.78733639523343|0.78733639523343|0.78733639523343|0.78733639523343|0.78733639523343||0.78733639523343|0.78733639523343|0.78733639523343|0.78733639523343|0.78733639523343|0.78733639523343|0.78733639523343|0.78733639523343|0.77037374956692|0.76930417929849|0.75811577742586|-0.8148255217445|-0.8148255217445|-0.8148255217445|-0.8148255217445|-0.8148255217445|-0.83425059786242|-0.86194509787474|0.80815417588599|0.80815417588599|0.79961574542134|0.79501944029293|0.79501944029293|-0.82108946151246|-0.82565496041498|-0.83072773697334|-0.84058981511276|-0.84058981511276|0.790042920636|0.790042920636|0.790042920636|0.790042920636|0.78560324700547|0.77567028107327|0.77518919774869|0.7635311631506|0.7635311631506|0.7635311631506|0.74906391373062|0.74906391373062||0.74906391373062||0.74906391373062|0.74906391373062|0.74906391373062|0.74906391373062|0.74906391373062|0.74906391373062|0.74906391373062|||0.71229319297366|-0.77343180143221|-0.77343180143221|-0.77343180143221|-0.78381311190773|-0.78847297489703|-0.78847297489703|-0.79941441681717|-0.8293493651321||-0.86246835289797|-0.86246835289797|-0.87829816670772|-0.90922019913854|0.79709233508853|0.79709233508853|0.79709233508853|0.79709233508853|0.79709233508853|0.79709233508853|0.79709233508853|0.7878803728504|0.73067269317667|-0.84421023799646|-0.84421023799646|-0.84421023799646|-0.84421023799646|-0.84421023799646|-0.84421023799646|-0.84421023799646|-0.84421023799646
10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP|4390.820606102|4390.820606102||||4390.820606102|4390.820606102|4390.820606102|4390.820606102|4390.820606102|4390.820606102|4390.820606102|4390.820606102|4347.4253855994|4347.4253855994|4347.4253855994|4337.0992414807|4337.0992414807|4290.3880460897|4236.8200512108|-4800.5938632683|-4800.5938632683|-4800.5938632683|-4800.5938632683|-4800.5938632683|-4800.5938632683|-4800.5938632683|-4800.5938632683|-4818.3874855164|-4818.3874855164|-4849.8749839071|-4911.5277598968|4388.6984168862|4388.6984168862|4388.6984168862|4388.6984168862|||4388.6984168862|4388.6984168862|4388.6984168862||4388.6984168862|4388.6984168862|4388.6984168862|4361.6673106449|4361.6673106449|4361.6673106449|4361.6673106449|4361.6673106449|4361.6673106449|4361.6673106449|4361.6673106449|4361.6673106449|4361.6673106449|4361.6673106449|4361.6673106449|4361.6673106449|4145.7414562721|-4676.3428148283|-4676.3428148283|-4676.3428148283|-4676.3428148283|-4676.3428148283|-4808.7142386981|-4818.5713763312|-4857.9276251002|-4857.9276251002|-4885.0931549472|-4885.0931549472|-4885.0931549472|-4885.0931549472|-4885.0931549472|-4885.0931549472|-4885.0931549472|-4885.0931549472|-4974.2701721636|-5001.9668579595|-5010.4368500932|-5010.4368500932|-5010.4368500932|-5010.4368500932|-5010.4368500932|-5010.4368500932|-5010.4368500932|-5010.4368500932|-5010.4368500932|-5010.4368500932|-5010.4368500932|-5010.4368500932|-5010.4368500932|-5010.4368500932|-5010.4368500932|-5010.4368500932|-5010.4368500932|-5010.4368500932||||-5010.4368500932||-5010.4368500932|-5010.4368500932|-5043.7233481793|-5043.7233481793|-5043.7233481793|-5043.7233481793|-5043.7233481793|-5043.7233481793|-5043.7233481793|-5043.7233481793|-5043.7233481793|-5043.7233481793|-5043.7233481793|-5043.7233481793|-5043.7233481793|-5043.7233481793|-5043.7233481793|-5043.7233481793|-5068.3037201993|-5083.0137933062|-5083.0137933062|-5083.0137933062|-5083.0137933062|-5083.0137933062|-5083.0137933062|-5083.0137933062|-5083.0137933062|-5083.0137933062|-5083.0137933062|-5138.0708814513|-5140.7047919152|-5140.7047919152|-5202.7275465724|-5326.6417184138||-5345.545837562|-5345.545837562|-5345.545837562|-5345.545837562|-5345.545837562|-5345.545837562|-5345.545837562|-5453.5751081012|-5453.5751081012|-5568.9723423347|-5606.3063680859|-5606.3063680859|-5606.3063680859|-5771.1737423177|-5831.3041581308|-5939.3569853467|5012.9538403495|5012.9538403495|5012.9538403495|5012.9538403495|5012.9538403495|4184.9487114995|-4449.802322366|-4449.802322366|-4449.802322366|-4449.802322366|-4449.802322366|-4449.802322366|-4476.3809973571|-4476.3809973571|-4476.3809973571|-4476.3809973571|-4504.3122192857|-4535.902465873|4097.9667737502|4097.9667737502|4097.9667737502|4097.9667737502|4097.9667737502|4097.9667737502|4097.9667737502|4097.9667737502|4097.9667737502|4097.9667737502|4097.9667737502|4097.9667737502|4094.4075263891|3987.3972515434|3958.4274571394||3958.4274571394|3958.4274571394||3958.4274571394|3958.4274571394|3958.4274571394|3958.4274571394|3958.4274571394|3958.4274571394|3958.4274571394|3958.4274571394|3958.4274571394|3958.4274571394|3958.4274571394|3958.4274571394|3958.4274571394|3942.1416190438|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|||-4272.7297455824||-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4272.7297455824|-4419.9774950916|-4480.8083278795|-4575.064808755|-4646.1831208389|-4792.425689821|-4823.9664151514|-4823.9664151514|-4823.9664151514|-4823.9664151514|-4823.9664151514|-4823.9664151514|-4823.9664151514|-4870.1308279763|-4870.1308279763|-4870.1308279763|-4870.1308279763|-4870.1308279763|-4870.1308279763|-4870.1308279763|-4870.1308279763|-4870.1308279763|-4870.1308279763|-4870.1308279763|-4870.1308279763
10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP||8.8511178756752|8.8511178756752|8.6717508841196|8.6717508841196|8.3452791691532|8.2555919224233|8.2555919224233|8.1689903531042|8.1658528333789|8.1658528333789|8.1542010726612|8.1542010726612|8.1150258496149|8.1150258496149|8.1150258496149||8.1150258496149|8.1150258496149|8.1150258496149|8.1150258496149|8.1150258496149|8.1150258496149|8.1150258496149|8.1150258496149|8.1150258496149|8.1150258496149|8.1150258496149|8.1150258496149|8.1150258496149|8.0282253532178|8.0282253532178||8.0282253532178|8.0282253532178|8.0282253532178||8.0282253532178|7.9530280197733|7.9334963178451|7.9334963178451|7.9334963178451|7.9334963178451|7.9334963178451|7.9334963178451|7.9334963178451|7.9334963178451|7.9334963178451|7.9334963178451|7.9334963178451|7.9334963178451|7.9334963178451|7.9122176699941|7.9122176699941|7.856352811953|7.7733443873333|7.7733443873333|7.7733443873333|7.7733443873333|7.7733443873333|7.7733443873333|7.7733443873333|7.7733443873333|7.7733443873333|7.7733443873333|7.7733443873333|7.7733443873333|7.7733443873333|7.7733443873333|7.7733443873333|7.7733443873333|7.7733443873333|7.7733443873333|7.7733443873333|7.7733443873333|7.7733443873333|7.7733443873333|7.714826599007|7.6364745202387|7.5497992767297|7.5497992767297|7.5497992767297|7.5497992767297|7.5497992767297|7.5497992767297|7.4663704965611|7.4663704965611|7.4663704965611|7.4663704965611|7.429856098813|7.3553955434894|7.3009949391788|7.2649946947568|-7.7446813066685|-7.7446813066685|-7.7446813066685||-7.7446813066685|-7.7446813066685|-7.7446813066685|-7.7446813066685|-7.7446813066685|-7.7446813066685|-7.7446813066685|-7.7446813066685|-7.7446813066685|-7.7446813066685|-7.7446813066685|-7.7446813066685|-7.7468683145536|-7.7641884061389|-7.7641884061389|-7.7641884061389|-7.7802091939243|-7.9045738058369|-7.9045738058369|-7.9045738058369|-7.9600819301915|-8.1200907442649|-8.2606563009245|-8.2723207819221||-8.2723207819221|-8.2723207819221|-8.2723207819221|-8.2723207819221|-8.2723207819221|-8.2723207819221|-8.3975787546632|-8.4435539631192|-8.4435539631192|-8.4917263883291|-8.5054031411731|-8.5054031411731|-8.6621148365431|-8.7145720872275|-8.7195245858687|-8.8211380239612|-8.839042848601|-8.9098049806334|-8.9098049806334|-8.9098049806334|-8.9570053072745|-8.9647592580827|-8.9647592580827|-8.9889146976086|-8.9889146976086|-8.9889146976086|-8.9889146976086|-9.2115714475416|8.2939145111358||8.2939145111358|8.2939145111358|8.2939145111358|8.2939145111358|8.2939145111358|8.2939145111358|8.2939145111358|8.2939145111358|8.2939145111358|8.2939145111358|8.2064192166592||8.2064192166592|8.2064192166592||8.0818338689638|8.0818338689638|8.0818338689638|8.0818338689638||7.7264823712059|-8.6860054469801|-8.6860054469801|-8.6860054469801|-8.7145745519622|-8.7145745519622|-8.7211941617312|-8.7223382930184|7.8764340224795|7.8764340224795|7.8764340224795|7.6810379892513||||7.4172643456111|7.4038539020627|7.4038539020627|7.4038539020627|7.2592820159162|7.1097581112347|6.9780644535976|6.803960601484|6.6532896006496|-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033||-7.1842866823033|-7.1842866823033|-7.1842866823033|-7.1842866823033||-7.1842866823033|-7.1842866823033|||-7.2003183811854|-7.2696035640809|-7.2696035640809|-7.2696035640809|-7.2696035640809|-7.3103745888012|-7.3103745888012|-7.3650920153569|-7.3650920153569|6.6907671015695|6.6907671015695|||||6.6907671015695|6.6907671015695|6.6907671015695|6.6907671015695|6.6907671015695|6.6719344684169|6.6719344684169|6.4064162869107|6.4064162869107|6.4064162869107|6.4064162869107|6.4064162869107|6.2547112593989|-6.7967825027603|-6.7967825027603|-6.7967825027603
10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP|-0.9249053016043|-0.9249053016043|-0.97545034352677|||-1.0743892829036|-1.1643214303493|-1.2654585709836|-1.2654585709836|-1.5205095267589|-1.6878512752271|-1.6878512752271|-1.7903902809064|-1.878211456343|-2.0685683023096|-2.2189647170306|-2.224921116695|-2.224921116695|-2.224921116695|-2.224921116695|-2.3593568045399|-2.4709520360388|-2.5555021984221|-2.675558088316|-2.8165530163731|-2.8165530163731|-2.8606145336325|-2.9379050283625|-3.0587833224617|-3.084484290725|-3.084484290725|-3.084484290725|-3.084484290725|-3.084484290725|-3.084484290725|-3.084484290725|||-3.084484290725|-3.084484290725|-3.084484290725|||-3.084484290725|-3.084484290725|-3.2072046726346|-3.4718941018978|-3.5793268333982|-3.7386965631457|-4.0135516324542|-4.1822796838043|-4.4253107062708|-4.5531230361076|-4.7506923577092|-4.9602136237646|-5.2824596280549|-5.5193997218316|-5.7209996199282|-6.0299997832678|-6.8844442396586|-7.3160489697395|-7.6900545909602|-8.0833938998865|-8.342659782799|-8.5514320025129|-8.5514320025129||-8.5931984663404|-8.5931984663404|-8.5931984663404|-8.5931984663404|-8.5931984663404|-8.5931984663404|-8.5931984663404|-8.5931984663404|-9.3924424118904|-9.8387417766984|-9.8387417766984|-9.8387417766984|-10.020823846651|-10.162026761188|-10.400612867222|-10.400612867222|-10.400612867222|-10.400612867222|-10.55623609528|-10.729151058032|-10.943501631236|-11.170556827624|-11.361730094574|-11.485255607655|-12.072506463849|-12.475006938337|-12.68334068232|-12.925934621286|-13.297046244885|-13.297046244885|-13.297046244885|-13.297046244885|-13.297046244885|-13.730050948754|-14.3445009694|-14.632779013835|-14.703087687186|11.290449441024|11.290449441024|11.290449441024|11.290449441024|11.290449441024|11.290449441024|11.290449441024|11.290449441024|11.290449441024|11.290449441024|10.828493505605|10.828493505605|10.828493505605|10.654000871587|9.0772240086932|-9.8587517912268|-9.8587517912268|-9.8587517912268|-9.8587517912268|-9.8587517912268|-9.8587517912268|-9.8587517912268|-9.8587517912268|-9.8587517912268|-9.8587517912268|-9.8587517912268|-9.8587517912268|-9.90652028003|-9.938642882403|-9.9743346628174|-10.013992196611|-10.058056123049|-10.15415997747|-10.333419820544|-10.333419820544|-10.333419820544|-10.333419820544|-10.333419820544|-10.333419820544|-10.486310716996|-10.61952246177|-10.68372322175|-10.849345748657|-10.881461851061|-10.985243894723|-11.126748617122|-11.294452145839|-11.438882990175|-11.582111806405|-11.582111806405|-11.658978482896|-11.718194560667|-11.867802492403|-12.142987886728|-12.142987886728|-12.142987886728|-12.142987886728|-12.142987886728|-12.142987886728|-12.142987886728|-12.142987886728|-12.142987886728|-12.142987886728|-12.142987886728|-12.142987886728|-12.142987886728|-12.606945320038|-12.687679657305|-13.070725583329|-13.815865462902|-14.036162210706|-14.982861228787||-15.982366557478|-16.275762288172|-17.534164658739|-18.481900152845|-18.563531491856|-18.563531491856|-18.563531491856|-18.563531491856|-18.563531491856|-18.619669717158|-18.619669717158|-18.933709349461|-19.308834727415|-19.489919432676|-19.973989443289|-20.466891595597|-20.466891595597|-20.466891595597|-20.466891595597|-20.466891595597|-20.466891595597|-20.466891595597|-20.466891595597|-20.466891595597|-20.466891595597|-20.466891595597|-20.466891595597|-20.466891595597|-20.466891595597|-20.466891595597|-20.466891595597|-20.734357306097|-20.734357306097|-20.806683165866||-21.143718727251|-21.292320979254|-21.292320979254|-21.793319239238|-21.89932241499|-21.89932241499|-21.89932241499|||-21.89932241499|-21.89932241499|-21.89932241499|-21.89932241499|-21.89932241499|-21.89932241499|-21.89932241499|-21.89932241499|-21.89932241499|-21.89932241499|-21.89932241499|-21.89932241499|-21.89932241499|-21.89932241499|-21.89932241499|-21.930175282082|-21.930175282082|-21.930175282082|-21.930175282082|-21.930175282082|-21.930175282082|-21.930175282082|-21.930175282082|-21.930175282082|-21.930175282082|-21.930175282082|-21.930175282082|-21.930175282082|-21.930175282082|-21.930175282082|-21.930175282082
10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP||||||||2816.5941039531|2809.2712266146|2677.5235851273|2626.6167148523|2626.6167148523|2626.6167148523|2622.0741276136|2506.1167731326|2506.1167731326|2506.1167731326|2427.0741923695|2372.9002374932|2372.9002374932|2277.666930548|-2738.2343608264|-2738.2343608264|-2738.2343608264|-2738.2343608264|-2738.2343608264|-2738.2343608264|-2803.5067246295|-2803.5067246295|-2803.5067246295|-2803.5067246295|-2803.5067246295|-2902.6944096426|-2902.6944096426|-2902.6944096426|-2991.6048996029||-2996.5875664318|-2996.5875664318|-2996.5875664318|-2996.5875664318||-2996.5875664318|-2996.5875664318|-2996.5875664318|-3020.6528515909|-3055.4476128788|2696.6002530627|2696.6002530627|2696.6002530627|2696.6002530627|2696.6002530627|2696.6002530627|2696.6002530627|2696.6002530627|2585.3891700697|2456.8895240727|2456.8895240727|2456.8895240727|2456.8895240727|2456.8895240727|2334.3216934142|2271.3460319636|2271.3460319636|2271.3460319636|2271.3460319636|2271.3460319636|2205.9547763561|2205.9547763561|2205.9547763561|2108.3392300692|2108.3392300692|-2296.445329643|-2296.445329643|-2296.445329643|-2296.445329643|-2296.445329643|-2296.445329643|-2418.0808255494|-2418.0808255494|-2418.0808255494|-2418.0808255494|-2455.8405253697|-2455.8405253697|-2483.2100437744||2169.9360805866|2169.9360805866|2169.9360805866|2169.9360805866|2169.9360805866|2169.9360805866|2169.9360805866|2169.9360805866|2169.9360805866||2169.9360805866|2169.9360805866|2169.9360805866||2169.9360805866|2169.9360805866|-2468.2941281391|-2468.2941281391||-2468.2941281391|-2521.7156979323|2212.2446844977|2212.2446844977|2212.2446844977|2212.2446844977|2212.2446844977|2212.2446844977|2212.2446844977|2212.2446844977|2212.2446844977|2212.2446844977|2212.2446844977|2168.6052049975|2138.7718580216|2138.7718580216|2079.4687311351|1913.4104679494|1913.4104679494|1913.4104679494|1768.7894088326|1685.7893936205|1685.7893936205|1629.2104373561|1531.6227081735|1476.4135927046|1476.4135927046|1476.4135927046|1476.4135927046|1316.2928807829|1299.7224860419|1299.7224860419|1299.7224860419|1299.7224860419|1299.7224860419|1297.8975359048|-1490.9107056212|-1490.9107056212|-1490.9107056212|-1499.9007840236|-1536.3991277027|-1536.3991277027|-1536.3991277027|-1536.3991277027|-1536.3991277027|-1536.3991277027|-1536.3991277027|-1536.3991277027|-1559.7339637841|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1368.3471667882|1357.4347738126|1357.4347738126|1343.5614491513|1343.5614491513|1315.0682768348|1266.4647520387|1226.6275022652|1208.0246944653|1208.0246944653|1208.0246944653|1192.1017756725|1192.1017756725||1192.1017756725|1168.7241951917|1137.4713279908|1130.5473838337|1130.5473838337|1130.5473838337|1130.5473838337|1130.5473838337|1130.5473838337|1130.5473838337|1089.2193153708|1032.0917473713|1032.0917473713|1006.2130526348|939.40339181647|934.05932424053|900.89924915614|879.11419637331|879.11419637331|879.11419637331||873.7212300905|873.7212300905|863.579144545|817.97682727223|759.36314141359|755.18753454288|755.18753454288|755.18753454288|755.18753454288|731.87796233592|731.87796233592|731.87796233592|-962.53595132462|-962.53595132462|-962.53595132462|-962.53595132462|-1034.1510570274|-1117.8345078082|||-1180.270929778|-1180.270929778|-1180.270929778|-1249.1899219756|-1280.589742079|-1280.589742079|-1280.589742079|-1300.3774911989|-1306.2527679987|-1328.0586311097|-1354.5095901219|1181.896618911|1181.896618911|1181.896618911|1181.896618911|1181.896618911|1181.896618911|1181.896618911|1181.896618911|1181.896618911
10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP|-21816.239341089|-21816.239341089|-21994.043712321|-22180.659680357|-22425.28853373|-22526.336808957|-22526.336808957|-22526.336808957|20361.440601946|20361.440601946|20361.440601946|20361.440601946|20361.440601946|20122.704977698|20122.704977698|20122.704977698|20122.704977698|20122.704977698|20122.704977698|20122.704977698|20122.704977698|20122.704977698|19796.94997522|19424.111083578|19291.401203976|19230.87185676|19230.87185676|18867.413174178|18365.070193531|18183.022437257|17793.262268218|17793.262268218|17697.291409131|17370.879343479|17108.310381644|16934.678201826|||16680.753557585|16312.170619539|16203.467355043||15836.741505603|15784.768339559|15539.353710621|15537.335725511|15537.335725511|15537.335725511|15537.335725511|15537.335725511|15537.335725511|15537.335725511|15485.539695013|15345.52431483||15345.52431483|15190.962023087|15190.962023087|15190.962023087|14986.068914541|14742.576571712|14681.08507968|14597.427866311|14220.642073679|14154.507790576|14154.507790576|14154.507790576|14154.507790576|14154.507790576|14154.507790576|14154.507790576|14154.507790576|14154.507790576|14154.507790576|14154.507790576|14005.932226755|14005.932226755|14005.932226755|14005.932226755|14005.932226755||13835.591363061|13710.558395155|13710.558395155|13710.558395155|13710.558395155|13482.898216838|13477.942463154|13421.936070171|13127.651189079|12688.847147011|12688.847147011|12687.028412291|12687.028412291|12687.028412291|12687.028412291|12687.028412291|12687.028412291|12687.028412291|12687.028412291|12687.028412291|12687.028412291|12687.028412291|12687.028412291|12687.028412291|12687.028412291|12687.028412291|12687.028412291|12619.057488585|12619.057488585|||12619.057488585|12619.057488585|12619.057488585|12619.057488585|12521.029684813|12521.029684813|12521.029684813|12521.029684813|12521.029684813|12225.921872014|12184.190968904|11886.934409894|11789.538233215|11760.875814684|11655.750905204|11508.889894671|11327.877660746|11157.086289718|11156.411430754|11156.411430754|11156.411430754|11156.411430754|11123.290478616||10895.315405698|10895.315405698|10621.870871232|10621.870871232|10620.412079147|10514.346754608|10420.385282898|10068.205869886|10007.365271465|10007.365271465|9607.5169682941|9594.3387111494|9594.3387111494|9594.3387111494|9594.3387111494|9594.3387111494|9594.3387111494|9594.3387111494|9594.3387111494|9594.3387111494|-10419.433689939||-10419.433689939|-10517.453937172|-10585.710103802|-10681.710879224|-10806.123199138|-10979.692443487|-11036.04715943|-11135.052399367|-11146.780443741|-11293.439572949|-11293.439572949|-11293.439572949|-11293.439572949|-11293.439572949|-11293.439572949|-11293.439572949|-11293.439572949||-11293.439572949|-11293.439572949|-11293.439572949|-11663.932858833|-11753.425398703|-11886.41710967|-11992.296788522|-12081.607542803|-12187.952825336|-12238.336472596|-12267.038855057|-12267.038855057|-12315.376505618|-12322.470994591|-12322.470994591|-12543.967771767|-12583.386954414|11738.355093413|11738.355093413|11738.355093413|11738.355093413||11738.355093413|11738.355093413|11738.355093413|11523.505659347|11307.228510386|11083.36501154|10903.738901711|10765.737313994|10765.737313994|10765.737313994|10765.737313994|10625.041459993|10541.768288881||10495.700104985|10495.700104985|10495.700104985|10495.700104985|10493.333449984|10455.370499982|10449.300555536|10208.050068563||10208.050068563|10163.310879885|10163.310879885|10163.310879885|10163.310879885|10163.310879885|10163.310879885|10163.310879885|10163.310879885|10163.310879885|10163.310879885|10091.260345537|10091.260345537|9966.7337172635|9846.1485747372|9789.831749708|9699.2574996756|9630.4527774173|9484.3919749081|9425.768861009|9281.1345167883|9281.1345167883|9281.1345167883|9281.1345167883|9281.1345167883|9281.1345167883|9281.1345167883|9281.1345167883|9281.1345167883|9281.1345167883|9281.1345167883
10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP|-0.11896177803038||||-0.11984641946089|-0.12121824406067|-0.12496472034167|-0.12610048675959|-0.12610048675959|-0.12610048675959|-0.12610048675959|-0.12610048675959|-0.12610048675959|-0.12610048675959|-0.12610048675959|-0.12610048675959|-0.12610048675959|-0.12610048675959|-0.12610048675959|-0.12610048675959|-0.12610048675959|-0.12610048675959|-0.12610048675959|-0.12610048675959|-0.12610048675959|-0.13150054119168|-0.13544504526189|-0.14727227301985|-0.16219141236709|0.15119999647141|0.15119999647141|0.15119999647141|0.15119999647141|0.15119999647141|0.15119999647141|0.15119999647141||0.15119999647141|0.15119999647141|0.15119999647141|||0.15119999647141|0.15119999647141|0.15119999647141|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395||-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395||-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395||-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940395|-0.10999999940396|-0.10999999940396|-0.10999999940396|-0.10999999940396|-0.10999999940396|-0.10999999940396|-0.10999999940396|-0.10999999940396|-0.10999999940396|-0.10999999940396|-0.10999999940396|-0.10999999940397|-0.10999999940397|-0.10999999940397|-0.10999999940397|-0.10999999940398|-0.10999999940398|-0.10999999940398|-0.10999999940398|-0.10999999940399|-0.10999999940399|-0.109999999404|-0.109999999404|-0.10999999940401||-0.10999999940401||-0.10999999940402|-0.10999999940403|-0.10999999940404|-0.10999999940405|-0.10999999940406|-0.10999999940407|-0.10999999940409|||-0.1099999994041|-0.10999999940412|-0.10999999940414|-0.10999999940416|-0.10999999940418|-0.10999999940421|-0.10999999940423|-0.10999999940426|-0.1099999994043||-0.10999999940434|-0.10999999940438|-0.10999999940443|-0.10999999940448|-0.10999999940454|-0.10999999940461|-0.10999999940468|-0.10999999940476|-0.10999999940485|-0.10999999940495|-0.10999999940507|-0.10999999940519|-0.10999999940533|-0.10999999940548|-0.10999999940565|-0.10999999940584|-0.10999999940605|-0.10999999940628|-0.10999999940654|-0.10999999940683|-0.10999999940715
10897|1096012|/equities/qutoutiao|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10898|996098|/equities/serba-dinamik-holdings-bhd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10899|1138458|/equities/homeland-interactive-technology-ltd|MSCI_EEM_SMALLCAP|-1.4511967810976||||-1.4511967810976|-1.4511967810976|-1.4511967810976|-1.4511967810976|-1.4511967810976|-1.46466308534|-1.4729589853006|-1.4821766519235|-1.4863468746605|-1.4863468746605|-1.4863468746605|-1.4863468746605|-1.4998298596742|-1.5053665186964|-1.505962811797|-1.5116253549183|-1.5140281843172|-1.5211424349664|-1.5274862391303|-1.5274862391303|-1.5274862391303|-1.5304061430846|-1.5304061430846|-1.5304061430846|-1.5304061430846|-1.5304061430846|-1.5304061430846|-1.5304061430846|-1.5304061430846|-1.5304061430846|-1.5304061430846|-1.5304061430846||-1.5600075905895|-1.5600075905895|-1.5627862287203|||-1.570200776229|-1.570200776229|-1.570200776229|-1.570200776229|-1.570200776229|-1.570200776229|-1.570200776229|-1.5957786365457|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.656482723985|-1.8088697367619|1.3435006984543|1.3435006984543||1.3435006984543|1.3435006984543|1.3435006984543|1.2733340868764|1.2014822771607|1.1566469725037|1.0861691003553|1.0861691003553|1.0824100712396|1.0693445183014|1.0020494502093|0.94678942059609|0.94678942059609|0.9264327364402|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257||-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0546543352257|-1.0985048106921|-1.1133386582812|-1.1587096022985|-1.1885662727248|-1.2356291802604|1.1194992019048|1.1194992019048|1.1194992019048|1.1194992019048|1.1194992019048|1.1194992019048|1.1194992019048|1.1194992019048|1.1194992019048|1.1194992019048|1.1194992019048|1.1194992019048|1.1194992019048|1.1194992019048|1.1194992019048|1.1194992019048|1.1179002613333|1.1179002613333|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124||1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1177669848124|1.1069633127495|1.0410703554468|1.0232034711662|1.0232034711662|1.0232034711662|1.0232034711662|1.0232034711662|1.0232034711662|1.0232034711662|1.0232034711662|1.0045863618662|1.0045863618662|1.0045863618662|0.99348610072831|0.99348610072831|0.99348610072831|0.98961737918892|-1.1566363750951|-1.1566363750951|-1.1566363750951|-1.1566363750951|-1.1566363750951|-1.1566363750951|-1.1566363750951|-1.1566363750951|-1.1566363750951|-1.1566363750951||-1.1566363750951||-1.1566363750951|-1.1566363750951|-1.1566363750951|-1.1762626368752|-1.1958473743058|-1.2436134910459|-1.2436134910459|||-1.2436134910459|-1.2436134910459|-1.2436134910459|-1.2436134910459|-1.2436134910459|-1.2436134910459|-1.2436134910459|-1.244090704255|-1.244090704255||-1.3228785573693|1.0727510287553|1.0727510287553|1.0727510287553|1.0727510287553|1.0727510287553|1.0727510287553|-1.179865926988|-1.179865926988|-1.179865926988|-1.179865926988|-1.179865926988|-1.179865926988|-1.179865926988|-1.179865926988|-1.179865926988|-1.179865926988|-1.179865926988|-1.179865926988|-1.1842954892661|-1.2375505918425
10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP|-0.60000002384861||||-0.60000002384936|-0.60000002385019|-0.60000002385111|-0.60000002385214|-0.60000002385329|-0.60000002385455|-0.60000002385597|-0.60000002385753|-0.60000002385927|-0.60000002386121|-0.60000002386336|-0.60000002386575|-0.6000000238684|-0.60000002387135|-0.60000002387463|-0.60000002387827|-0.60000002388231|-0.60000002388681|-0.6000000238918|-0.60000002389735|-0.60000002390352|-0.60000002391037|-0.60000002391798|-0.60000002392644|-0.60000002393584|-0.60000002394628|-0.60000002395788|-0.60000002397077|-0.60000002398509|-0.60000002400101|-0.60000002401869|-0.60000002403834||-0.60000002406017|-0.60000002408443|-0.60000002411138|||-0.60000002414132|-0.6000000241746|-0.60000002421157|-0.60000002425265|-0.60000002429829|-0.60000002434901|-0.60000002440536|-0.60000002446797|-0.60000002453753|-0.60000002461483|-0.60000002470072|-0.60000002479614|-0.60000002490218|-0.60000002501999|-0.60000002515089|-0.60000002529634|-0.60000002545795|-0.60000002563751|-0.60000002583703|-0.60000002605872|-0.60000002630503|-0.60000002657872|-0.60000002688282|-0.6000000272207|-0.60000002759613|-0.60000002801327|-0.60000002847676|-0.60000002899174|-0.60000002956395|-0.60000003019974|-0.60000003090617|-0.6000000316911|-0.60000003256323|-0.60000003353228|-0.60000003460899|-0.60000003580534|-0.60000003713461|-0.60000003861158|-0.60000004025266|-0.60000004207609||-0.60000004410211|-0.60000004635325|-0.60000004885452|-0.6000000516337|-0.60000005472168|-0.60000005815277|-0.6000000619651|-0.60000006620101|-0.60000007090758|-0.60000007613711|-0.60000008194769|-0.6000000884039|-0.60000009557746|-0.60000010354808|-0.60000011240432|-0.6000001222446|-0.60000013317823|-0.60000014532672|-0.60000015882504||-0.60000017382317|-0.60000019048776|-0.60000020900397|-0.60000022957754|-0.60000025243706|-0.60000027783653|-0.60000030605815|-0.60000033741552|-0.60000037225704|-0.60000041096984|-0.60000045398406|-0.60000050177763|-0.60000055488161|-0.60000061388602|-0.60000067944649|-0.60000075229145|-0.60000083323029|-0.60000092316234|-0.60000102308683|-0.60000113411405|-0.60000125747763|-0.60000139454827|-0.60000154684898|-0.600001716072|-0.60000190409757|-0.60000211301487|-0.6000023451452|-0.6000026030678|-0.60000288964846|-0.60000320807141|-0.6000035618747|-0.60000395498946|-0.60000439178363|-0.6000048771105|-0.60000541636257|-0.60000601553154|-0.60000668127483|-0.60000742098961|-0.60000824289491|-0.60000915612303|-0.60001017082094|-0.60001129826306|-0.60001255097653|-0.60001394288038|-0.60001548944021|-0.60001720784003|-0.60001911717316|-0.60002123865442|-0.60002359585581|-0.60002621496847|-0.60002912509365|-0.60003235856607|-0.60003595131321|-0.60003994325447|-0.60004437874476|-0.6000493070673|-0.60005478298124|-0.60006086733006|-0.60006762771764|-0.60007513925939|-0.60008348541689|-0.60009275892523|-0.60010306282338|-0.60011451159911|-0.60012723246102||-0.60014136675204|-0.60015707151984|-0.60017452126184|-0.60019390986406|-0.60021545275541|-0.60023938930136|-0.60026598546353|-0.60029553675483|-0.60032837152293|-0.60036485459861|-0.60040539134936|-0.60045043218352|-0.60050047755482|-0.60055608352293|-0.60061786793193|-0.60068651727527|-0.60076279432343|-0.60084754659916|-0.60094171579442|-0.60104634823359|-0.60116260649934|-0.60129178235017|-0.60143531107331|-0.60159478743236|-0.60177198338686|-0.60196886778075|-0.60218762821841|-0.60243069537136|-0.60270076998575|-0.60300085289062|-0.60333427834049|-0.60370475106256|-0.60411638742041|-0.60457376115136|-0.60508195418575|-0.60564661311285|-0.60627401192074|-0.60697112170728|-0.60774568813677|-0.60860631750287||-0.6095625723541||-0.61062507774434|-0.61180563928907|-0.61311737433875|-0.6145748577273|-0.61619428371457|-0.61799364592265|-0.61999293726496|||-0.62221437208975|-0.62468263300618|-0.62742514513555|-0.63047238083485|-0.63385819827851|-0.63762021766036|-0.64180023919575|-0.64644470756841|-0.65160522798247||-0.65733913955364|-0.66371015241051|-0.6707890555848|-0.67865450355624|-0.68739389019117|-0.69710431978554|-0.70789368600151|-0.71988187068591|-0.73320207589081|-0.74800230389624|-0.7544599958|-0.7544599958|-0.7544599958|-0.7544599958|-0.7544599958|-0.7544599958|-0.7544599958|-0.7544599958|-0.7544599958|-0.7544599958|-0.7544599958
10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP|7.6289670567158|7.6289670567158|7.5977412970467|||7.4919651505883|7.4919651505883|7.4555163380763|7.4195737429454|7.4195737429454|7.4195737429454|7.4195737429454|7.4195737429454|7.4195737429454|7.3106374815651|7.1751532108197|7.1673921512905|7.15376911421|7.1180766452173|6.8478631033742|-7.6980454044015|-7.6980454044015|-7.6980454044015|-7.6980454044015|-7.8367172961401|-7.8980193408515|-7.9139149177256|-7.9139149177256|-7.9139149177256|-8.1560167458525|-8.2772407958762|-8.3007909424825|-8.3007909424825|-8.4158726190449|-8.4158726190449|-8.4158726190449|||-8.4158726190449|-8.4158726190449|-8.4158726190449|||-8.4158726190449|-8.4158726190449|-8.5493030785323|-8.6031516420989|-8.6031516420989|-8.6807477073865|-8.6807477073865|-8.6807477073865|-8.6807477073865|-8.6807477073865|-8.6807477073865|-8.6807477073865|-8.6807477073865|-8.6807477073865|-8.6807477073865|-8.6807477073865|-8.6807477073865|-8.6807477073865|-8.6807477073865|-8.6807477073865|-8.6807477073865|-8.6807477073865|-8.6807477073865||-8.7908308061181|8.0747844554984|8.0747844554984|8.0747844554984|8.0747844554984|8.0747844554984|7.2945973451494|7.2321043340761|-7.6248841003662|-7.6248841003662|-7.6248841003662|-7.6248841003662|-7.6248841003662|-7.6248841003662|-7.6248841003662|-7.6248841003662|-7.6248841003662|-7.6248841003662|-7.6248841003662|-7.6248841003662|-7.6248841003662|-7.6248841003662|-7.6248841003662|-7.6248841003662|-7.6582044976824|-7.6946716460777|-7.7008941307088|-7.7008941307088|-7.7008941307088|-7.7741285065099|-7.7741285065099|-7.8223650697519|-8.0515165068098|7.4411005165274|7.4411005165274|7.4411005165274|7.4411005165274|7.4411005165274|7.4411005165274|7.4411005165274|7.4411005165274|7.4411005165274|7.4411005165274|7.4411005165274|7.4411005165274|7.4411005165274|7.3395559419189|7.3245750431409|7.3245750431409|7.2411941956801|7.1279935783063|7.0939402501382|7.0939402501382|7.0939402501382|7.0939402501382|7.0939402501382|7.0939402501382|7.0939402501382|7.0939402501382|7.0939402501382|6.9171555219533|6.8084639750441|-7.4812835637123|-7.4812835637123|-7.4812835637123|-7.4812835637123|-7.4812835637123|-7.4812835637123|-7.4812835637123|-7.4812835637123|-7.4812835637123|-7.4812835637123|-7.4812835637123|-7.4812835637123|-7.4812835637123|-7.4812835637123|-7.4812835637123|-7.5033766083257|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.889497413686|6.7808253627561|6.7808253627561|6.7808253627561|6.7808253627561|6.7808253627561|6.7808253627561|6.7808253627561||6.7808253627561|6.7808253627561|6.7808253627561|6.7808253627561|6.7808253627561|6.7808253627561|6.7808253627561|6.7808253627561|6.7808253627561|6.7808253627561|6.7764725532291|6.5137316756481|6.5137316756481|6.4024794954982|6.2855326487982|6.1705918394154|6.1317686860899|5.9191876059484|5.8295917469711|5.8295917469711|5.8295917469711|5.8151020957862|5.7334594611075|5.7334594611075|5.6327325109803|-6.2154130866528|-6.2154130866528|-6.2154130866528|-6.2154130866528|-6.2154130866528|-6.2154130866528|-6.2276813907094|-6.2540172979252|-6.2540172979252||-6.2540172979252|-6.2540172979252|-6.2540172979252|-6.2540172979252|-6.2540172979252|-6.2540172979252|-6.2540172979252|||-6.2540172979252|-6.2540172979252|-6.2540172979252|-6.2540172979252|-6.2540172979252|-6.3089079774107|-6.3312524186847|-6.3312524186847|-6.3312524186847|-6.3680583224558|-6.539392599091|-6.539392599091|-6.6521030362283|-6.8123366761908|6.1490966398432|6.1490966398432|6.1490966398432|6.1490966398432|6.1490966398432|6.1490966398432|6.1490966398432|6.1490966398432|6.1490966398432|6.1490966398432|5.7723293921367|5.5221666248922|5.5221666248922|5.5221666248922|5.3329629006523|-6.1708946734765|-6.1708946734765
10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP|-0.16002263456899|-0.16002263456899|||-0.16585847934438|-0.16678720105968|-0.16781911407667|-0.16813664367603|-0.16813664367603|-0.16813664367603|-0.17199176090217|-0.17199176090217|-0.17199176090217|-0.17199176090217||-0.17199176090217|-0.17199176090217|-0.17199176090217|-0.17199176090217|-0.17199176090217|-0.17199176090217|-0.17499084425476|-0.17804538157811|-0.1786615368087|0.15820728628103|0.15820728628103|0.15820728628103|0.15820728628103|0.15820728628103|0.15820728628103|0.15820728628103|0.15820728628103|0.15820728628103|0.15820728628103|0.15820728628103|0.15820728628103||0.15523032362002|0.1538670224695|0.15346335677622|0.15341486333641||0.15341486333641|0.15341486333641|0.15341486333641|0.15341486333641|0.15341486333641|-0.1684630936192|-0.1684630936192|-0.1684630936192|-0.1684630936192|-0.16995899277777|-0.17128756660713|-0.17128756660713|-0.17128756660713|-0.17128756660713|-0.17128756660713|-0.17128756660713|-0.17128756660713|-0.17615284873924|-0.17711427756903|-0.18151586197877|-0.18251762614276|-0.18363069743609|-0.18486744331757|-0.1887416104745|-0.19193511735191|-0.19492791075166|-0.19887573628549|0.17994040807688|0.17994040807688|0.17994040807688|0.17994040807688|0.17994040807688|0.17994040807688|0.17994040807688|0.17994040807688|0.17994040807688|0.17994040807688|0.17994040807688|0.17994040807688|0.17994040807688|0.17994040807688|0.17994040807688|0.17994040807688|0.17994040807688|0.17994040807688|0.17994040807688|0.17994040807688||0.17994040807688|0.17994040807688|0.17994040807688|0.17994040807688|0.17994040807688|0.17882267838942|0.17452519642232|-0.19120849776158|-0.19120849776158|-0.19120849776158|-0.19120849776158|-0.19120849776158|-0.19120849776158|-0.19120849776158|-0.19120849776158|-0.19120849776158|-0.19120849776158|-0.19120849776158|-0.19120849776158|-0.19120849776158|-0.19120849776158|-0.19120849776158|-0.19120849776158|||-0.19120849776158|-0.19120849776158|-0.19120849776158|-0.19273166477558|-0.19581296758383||-0.19615797746365|-0.19615797746365|-0.19656441579466||-0.19951601900662|-0.204184462384|-0.2049271814863|-0.20575242493331|-0.20666936209665|-0.2069465298128|-0.2069465298128|-0.2069465298128|-0.2069465298128|-0.21299614052771|-0.21416237995358|-0.21545820153789|-0.22189799852985|-0.22289849478873|-0.22289849478873|-0.22289849478873|-0.22524506842614|-0.22524506842614|-0.23249451176459|-0.23777168112921|-0.24307965175893|-0.24342183340022|-0.24380203522387|-0.24672447931042|-0.25003022070493|-0.25003022070493|-0.25558913544114|-0.25621015380152|-0.25690017420194|-0.26016686860214|-0.27435206874091|-0.27761340835446|-0.288737130924|-0.29665236756087|-0.29807025556843|-0.29807025556843|-0.29807025556843|-0.29807025556843|-0.29807025556843|-0.29807025556843|-0.29807025556843|-0.29807025556843|-0.29807025556843|-0.29807025556843|-0.30174472668746||-0.30268704929556|-0.30268704929556|-0.30268704929556|-0.30268704929556|-0.31409671945269|-0.32705191652968|-0.3283910103528|-0.3337677924598|-0.34251976330686|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322||0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322||0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.30408019085322|0.29842242057229||-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.33220890923007|-0.34102386289559|-0.34102386289559|-0.34102386289559|||-0.34947096036234|-0.34996773717975|-0.35301970903714|-0.35779967644303||-0.35866631113256|-0.35962923856537|-0.36137859424744||-0.36137859424744|-0.36137859424744|-0.36137859424744|-0.36565259731594|-0.36565259731594|-0.37655842510399|-0.37895381348593|-0.38478918865198
10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP|-0.077227934671738||||-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738||-0.077227934671738|-0.077227934671738|-0.077227934671738|||-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.077227934671738|-0.078170291847407|-0.078170291847407|-0.078522543682462|-0.080080609022249|-0.080855771743368|-0.080855771743368|-0.080855771743368|-0.080855771743368|-0.080855771743368|-0.080855771743368|-0.080855771743368|-0.080855771743368|-0.080855771743368|-0.080855771743368|-0.080855771743368|-0.080855771743368|-0.080855771743368|-0.082339748980939|-0.084210831525523|-0.087900924437135|-0.08917397644281|-0.08917397644281|-0.089193308228247|-0.089426192602018|-0.089426192602018|-0.089426192602018|-0.089426192602018|-0.089426192602018|-0.089426192602018|-0.089426192602018|-0.089426192602018|-0.089426192602018|-0.091029104629602|-0.094199003902236|-0.096110004382177|-0.097066674598772||-0.10018519584638|-0.10111752074935|-0.10111752074935|-0.10235280416054|-0.10439200392081|-0.1052133394415|-0.10557037612739|-0.10701109706803|-0.10701109706803|-0.10701109706803|-0.10701109706803|-0.10701109706803|-0.10701109706803|-0.10973455110573|-0.1108929330978||-0.1108929330978|-0.1108929330978|-0.1108929330978||-0.11192720382529|-0.11192720382529|-0.11192720382529|-0.11291911203682|-0.11538211436324|-0.11538211436324|-0.11538211436324|-0.11538211436324|-0.11538211436324|-0.11538211436324|-0.11538211436324|-0.11809051853445|-0.11809051853445|-0.11809051853445|-0.11809051853445|-0.11809051853445|-0.11809051853445|-0.11809051853445|-0.11809051853445|-0.11809051853445|-0.11809051853445|-0.11809051853445|-0.11809051853445|-0.11809051853445|-0.11809051853445|-0.11809051853445|-0.11809051853445|-0.11809051853445|-0.11809051853445|-0.12243390825089|-0.12358507542143|-0.12358507542143|-0.12770563478083|-0.12867980020908|-0.12867980020908|-0.12922814602061|-0.12922814602061|-0.13136460427227|-0.13162733469609|-0.13293960515491|-0.13293960515491|-0.13293960515491|-0.13293960515491|-0.13293960515491|-0.13690692016288|-0.13690692016288|-0.13727398006764|-0.13727398006764|-0.13897404606508|-0.13897404606508|-0.1406933844406|-0.14369051728462|-0.14369051728462|-0.14369051728462|-0.14573116267421|-0.14573116267421|-0.14573116267421|-0.14655920243732|-0.14655920243732|-0.14655920243732|-0.14812133766403|-0.15172474536577|-0.15172474536577|-0.15172474536577|-0.15647193793102||-0.1567061001215|-0.1567061001215|-0.15795122394999|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16195270779512|-0.16616966975818|-0.17085518139479|-0.17250575923122|-0.17372862970605|-0.17469847423914|-0.17762774254294|-0.17762774254294|-0.17880860247448|-0.18128733064549|-0.18452757141126|-0.18452757141126|-0.18958618896022|-0.19207707571169|-0.19207707571169|-0.19207707571169|-0.19264119617564|-0.19832354510739|-0.19947060225091|-0.20513400052082|-0.21303778046912|-0.21402195604428||-0.21402195604428||-0.21810210984013|-0.21810210984013|-0.21810210984013|-0.21810210984013|-0.21810210984013|-0.21810210984013|-0.21810210984013|||-0.21810210984013|-0.21810210984013|-0.21810210984013|-0.21972455874705|-0.22200488772159|-0.22200488772159|-0.22200488772159|-0.22654644348229|-0.22654644348229||-0.22654644348229|-0.22654644348229|-0.22654644348229|0.17802096113783|0.17802096113783|0.17802096113783|0.17802096113783|0.17802096113783|0.17802096113783|0.17802096113783|0.17608224789931|0.17608224789931|0.17608224789931|0.17203583033695|0.16331759163422|0.15868621643696|0.15853853252461|0.15853853252461|0.15833131634678|0.15833131634678|0.15833131634678
10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP|-0.0689691300352||||-0.069965700188122|-0.071573001371311|-0.074356198935693|-0.074356198935693|-0.074356198935693|-0.074356198935693|-0.074695161304768|-0.074695161304768|-0.074695161304768|-0.074695161304768|-0.075240644581194|-0.075240644581194|-0.075240644581194|-0.075240644581194|-0.075240644581194|-0.075240644581194|-0.075240644581194|-0.075240644581194|-0.075240644581194|-0.075240644581194|-0.075240644581194|-0.075240644581194|-0.075240644581194|-0.075240644581194|-0.075240644581194|-0.075240644581194|-0.075240644581194|-0.075240644581194|-0.075240644581194|-0.075240644581194|-0.075240644581194|-0.075240644581194||-0.075240644581194|-0.077711827795896|-0.079568698716599|||-0.080520774023883|-0.082549912439044|-0.082549912439044|-0.082549912439044|-0.082549912439044|-0.082549912439044|-0.082549912439044|-0.082549912439044|-0.082549912439044|-0.082549912439044|-0.082549912439044|-0.082549912439044|-0.082549912439044|-0.082549912439044|-0.082549912439044|-0.082549912439044|-0.082549912439044|-0.082549912439044|-0.082549912439044|-0.082549912439044|-0.082549912439044|-0.085277679017581|-0.085453924958473|-0.085453924958473|-0.089381393519897|-0.089381393519897|-0.090257099218789|-0.092730111488175|-0.094030055768192|-0.094030055768192|-0.094030055768192|-0.094030055768192|-0.094030055768192|-0.094030055768192|-0.095422285289567|-0.095691428268399|-0.095740630306417|-0.095740630306417|-0.095740630306417|-0.095740630306417||-0.096845172637075|-0.096845172637075|-0.096845172637075|-0.10016113173559|-0.10016113173559|-0.10016113173559|-0.10016113173559|-0.10090126209342|0.091427909924725|0.091427909924725|0.091427909924725|0.091427909924725|0.091427909924725|0.091427909924725|0.091427909924725|0.091253234660332|0.090170260342961|0.090022430162787|0.090022430162787||0.090022430162787|0.090022430162787|0.090022430162787|0.090022430162787|0.090022430162787|0.090022430162787|0.090022430162787|0.090022430162787|0.090022430162787|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.088614910161585|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184||0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.083259776756184|0.080707514942202|0.080707514942202|0.080707514942202|0.080466041605534|0.080466041605534|0.080466041605534|0.080466041605534|0.080466041605534|0.080466041605534|0.080466041605534|0.080466041605534|0.080466041605534|0.080466041605534|0.080466041605534|0.080466041605534|0.080257439076089|0.080257439076089|0.080257439076089|0.080257439076089|0.080257439076089|0.080257439076089|0.080257439076089|0.080257439076089|0.080257439076089|0.080219062324763|0.080219062324763|0.07837764831982|0.07837764831982|0.07837764831982||0.07837764831982||0.07837764831982|0.07837764831982|0.07837764831982|0.07837764831982|0.07837764831982|0.07837764831982|0.07837764831982|||0.07837764831982|0.06836405548345|0.062350684743376|0.062350684743376|0.060568746643857|0.060568746643857|0.060319440667883|-0.09070062322191|-0.09070062322191||-0.097019845162234|-0.097019845162234|-0.097019845162234|-0.097019845162234|-0.097019845162234|-0.097431910015797|-0.097431910015797|-0.098535453669071|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266|-0.10155867447266
10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP|-31.388851495808|-31.388851495808|||-31.388851495808|-31.388851495808|-31.388851495808|-31.388851495808|-31.388851495808|-31.388851495808|-31.388851495808|-31.702057145509|-32.02117493249|-32.46130543392||-32.721450706776|-32.728279321786|-32.895866307281|-33.180884893733|-33.180884893733|-33.180884893733|-33.573206327577|-33.615785384862|-34.073094130322|-34.315661166294|-35.225178001306|31.8255489966|31.8255489966|31.8255489966|31.8255489966|31.189497910244|30.489442253889|29.386046092578|28.934495573648|28.882464350752|28.882464350752||28.843849541404|28.66316570359|28.595739407866|28.522212319856||28.522212319856|28.522212319856|28.522212319856|28.078012684192|27.947791659397|27.639769116554|27.565299183697|27.353665941921|27.315879120213|27.315879120213|27.315879120213|27.305420731816|27.047133603927|26.829969482273|26.829969482273|26.829969482273|26.829969482273|26.829969482273|26.829969482273|26.829969482273|26.753428028568|26.753428028568|26.753428028568|26.492456728716|26.492456728716|25.72861809918|25.213831850652|25.05617962586|24.726866412021|24.592551990616|24.592551990616|24.39616838679|24.29463276582|24.202925096143|24.197694445306|23.872993416979|23.748881493888|23.694312902382|23.522081190836|23.522081190836|23.522081190836|23.522081190836|23.522081190836|23.522081190836|23.522081190836|23.043423553851|22.831756173073||22.831756173073|22.831756173073|22.831756173073|22.831756173073|22.831756173073|22.831756173073|22.675285086035|22.549204756815|22.389117163639|22.370130347125|22.133696745817|22.133696745817|22.133696745817|22.133696745817|22.133696745817|22.133696745817|22.133696745817|22.133696745817|22.133696745817|22.133696745817|21.867441388174|21.753822878781|21.718420172204|||21.718420172204|21.718420172204|21.718420172204|21.718420172204|21.718420172204||21.718420172204|21.718420172204|21.718420172204||21.718420172204|21.718420172204|21.718420172204|21.718420172204|21.718420172204|21.718420172204|21.718420172204|21.718420172204|21.718420172204|21.718420172204|21.718420172204|21.718420172204|21.276022752644|-22.41099075691|-22.41099075691|-22.41099075691|-22.41099075691|-22.41099075691|-22.41099075691|-22.41099075691|-22.41099075691|-22.41099075691|-22.41099075691|-22.41099075691|-22.41099075691|-22.41099075691|-22.41099075691|-22.41099075691|-22.41099075691|-22.41099075691|-22.41099075691|-22.41099075691|-22.447738040576|-22.447738040576|-22.447738040576|-22.447738040576|-22.447738040576|-22.447738040576|-22.594153895521|-22.673388642506|-22.673388642506|-22.673388642506|-22.673388642506|-22.673388642506|-22.673388642506||-22.673388642506|-22.673388642506|-22.732826326164|-22.732826326164|-22.760172179708|-22.760172179708|-22.760172179708|-22.760172179708|-22.760172179708|-22.760172179708|-22.760172179708|-22.760172179708|-22.760172179708|-22.902413477908|-22.941570933672|-23.165079099174|21.811163360552|21.811163360552||21.811163360552|21.811163360552|21.670882850293|21.670882850293|21.670882850293|21.63375571739|21.63375571739|21.63375571739|21.63375571739|21.63375571739|21.63375571739|21.63375571739|21.63375571739|21.63375571739||21.63375571739|21.63375571739|21.63375571739|21.63375571739|21.63375571739|21.513061242759||21.390067848298|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-22.765981554611|-23.611090527225|-23.763263570119|-23.763263570119|||-23.763263570119|-23.763263570119|-23.763263570119|-23.763263570119|-23.763263570119|-23.763263570119|-23.763263570119|-23.763263570119||-23.763263570119|-23.763263570119|-23.945847682212|-24.163164752561|-24.969071222497|-25.057000745988|-25.057000745988|-25.057000745988
10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP|6.3803953790937|6.3803953790937|6.3803953790937|||6.3803953790937|6.3803953790937|6.3803953790937|6.3803953790937|6.3803953790937|6.3803953790937|6.3803953790937|6.3803953790937|6.3803953790937|6.3803953790937|6.3803953790937|6.3803953790937|6.3803953790937|6.3221057680221|6.1373399128485|6.0459331792779|5.7854813781256|5.6921435903333|5.6921435903333|5.6921435903333|5.6921435903333|5.6921435903333|5.6921435903333|5.6921435903333|5.6921435903333|5.6921435903333|5.5957150537463|5.4707944480017|5.3729571921241|5.3729571921241|5.3729571921241|||5.3729571921241|5.29606335501|5.0254264314115|||-6.0733221044357|-6.0733221044357|-6.1531355900031|-6.2061557021916|-6.311126572907|-6.4277611121204|-6.515559287498|-6.5191650587909|-6.5191650587909|-6.5191650587909|-6.5191650587909|-6.6224053919969|-6.8650836294457|5.7921324279003|5.7921324279003|5.7349678216424|5.7349678216424|5.7349678216424|5.7349678216424|5.7349678216424|5.6571861569579|5.6550000346408|5.6550000346408||5.6550000346408|5.6550000346408|5.6550000346408|5.6550000346408|5.522777654143|5.4597527466569|5.171895111867|5.171895111867|5.171895111867|5.171895111867|5.171895111867|5.171895111867|5.171895111867|5.0954392367692|5.0675171436876|5.0675171436876|5.0675171436876|5.0675171436876|5.0675171436876|5.0675171436876|5.0675171436876|5.0311304001907|4.9290337462005|4.8280162114089|4.8280162114089|4.8280162114089|4.6144625101029|4.5593723101849|4.5593723101849|4.5593723101849|4.5593723101849|4.5593723101849|4.5593723101849|4.5593723101849|4.5593723101849|4.5593723101849|4.5593723101849|4.5593723101849|4.5593723101849|4.5593723101849|4.5593723101849|4.5593723101849|4.5593723101849|4.5593723101849|4.5437469265456|4.5130523599513|4.3278359745749|-4.9685285516806|-4.9685285516806|-4.9685285516806|-4.9685285516806|-4.9685285516806|-4.9685285516806|-4.9685285516806|-4.9685285516806|-4.9685285516806|-5.0961430280548|-5.1371265837508|-5.1371265837508|-5.1371265837508|-5.1371265837508|-5.1371265837508|-5.1371265837508|-5.1371265837508|-5.1371265837508|-5.1371265837508|-5.1434738049858|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|-5.1955238703076|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533||4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7957531127533|4.7236144181976|4.6902648633509|4.6902648633509|4.6758498026032|4.6311725894486|4.6311725894486|4.4763030784964|4.3442255145575|4.1946950363081|4.1242954105479|4.1242954105479|4.1242954105479|4.1242954105479|3.7669949101455|3.6249944685838|3.5908588171038|3.5908588171038|3.5908588171038|3.5908588171038|3.4684619666499|3.4684619666499|3.4684619666499|3.4271751178183||3.4271751178183|3.4271751178183|3.4271751178183|3.4271751178183|3.4271751178183|-3.8827954505944|-3.8827954505944|||-3.8827954505944|-3.8827954505944|-3.8827954505944|-3.8827954505944|-3.8827954505944|-3.8827954505944|-3.8827954505944|-3.8827954505944|3.373147548931|3.373147548931|3.373147548931|3.373147548931|3.373147548931|3.373147548931|3.373147548931|3.3401638817976|3.2990709755366|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075|3.273920725075
10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP|-20.502050889057|-21.017279002978|19.362988874852|19.362988874852|19.307765454649|19.037858691479|19.037858691479|18.955973576799|18.955973576799|18.955973576799|18.955973576799|18.955973576799|18.955973576799|18.955973576799|18.955973576799|18.955973576799|18.955973576799|18.955973576799|18.955973576799|18.955973576799|18.955973576799|18.955973576799|18.955973576799|18.955973576799|18.955973576799|18.955973576799|18.955973576799|18.955973576799|18.955973576799|18.955973576799|18.955973576799|18.955973576799|18.955973576799|18.955973576799|18.955973576799|17.972747431083||-19.808026242791|-19.808026242791|-20.067807012729|-20.22916192908|-20.22916192908|-20.22916192908|-20.22916192908|-20.458046858623|-20.458046858623|-20.458046858623|-20.458046858623|-20.458046858623|-20.458046858623|-20.458046858623|-20.458046858623|-20.458046858623|-20.458046858623|-20.458046858623|-20.458046858623|-20.458046858623|-20.458046858623|-20.458046858623|-20.458046858623|-20.458046858623|-20.458046858623|-20.539496891051|-20.807835840332|-20.807835840332|-20.8810309877|-20.8810309877|-20.8810309877|-20.8810309877|-20.8810309877|-20.8810309877|-21.202812564594|-21.490902251913|-21.706557930524|-21.801464243651|-21.801464243651|-21.801464243651|-21.801464243651|-21.801464243651|-21.801464243651|-21.801464243651|-21.801464243651||-21.801464243651|-21.801464243651|-21.801464243651|-21.801464243651|-21.801464243651|-21.801464243651|-21.801464243651|-21.801464243651|-22.336252166313|-22.336252166313|-22.63472488355|-22.981916723774|-23.3865743325|-23.61397114571|-23.8333011289|-24.001445732686|-24.259384113521|-24.568204833369|-24.81133763139|-24.897042240749|-25.298935428869|-25.443039347356|-25.443039347356|-25.443039347356|-25.443039347356|-25.443039347356|-25.443039347356|-25.443039347356|-25.443039347356|-25.443039347356|-25.443039347356|-25.443039347356|-25.443039347356|-25.443039347356|-25.443039347356|-25.443039347356|-25.443039347356|-26.450042964822|-26.513381589128|-26.628201392705|-27.154667858078|-27.316299124773|-27.37366514318|-27.758517054638|-27.991685845146|-28.570761232122|-29.315290376592|-29.427518293505|-29.427518293505|25.037985715185|25.037985715185|25.037985715185|24.709984047451|22.095538703643|21.754099906187|21.754099906187|21.754099906187|21.754099906187|21.754099906187|21.754099906187|21.293444700485|20.979382907291|20.341000358302|20.341000358302|20.341000358302|20.341000358302|20.341000358302|20.057778243708|19.656788977314|19.656788977314|19.656788977314|19.080876942397|-20.690543410435|-20.690543410435|-20.690543410435||-20.690543410435|-20.690543410435|-20.690543410435|-20.690543410435|-20.690543410435|-20.690543410435|-20.690543410435|-20.690543410435|-20.690543410435|-20.690543410435|-20.690543410435|-20.690543410435|-20.899161757778|-20.899161757778|-20.899161757778|-20.899161757778|-21.298513560108|-21.377237589946|-21.698596830491|-21.797011715726|-21.797011715726|-21.797011715726|-22.374052227936|-22.374052227936|-22.374052227936|||-22.374052227936|-22.374052227936|-22.374052227936|-22.405613145786|-22.633103759149|-22.633103759149|-22.791225864996|-22.926481741758|-22.926481741758|-22.926481741758|-22.926481741758|-23.083869318269|-23.485411277636||-23.542678637885|-23.785830020087|-23.785830020087|-23.785830020087|-23.785830020087|-23.785830020087|-23.792034360189|-23.880782505113|-23.880782505113|-23.880782505113|-23.880782505113||-23.946424903956|-24.163804202706|-24.604228290618|-24.797565453215|-24.797565453215||-25.092849935606|-25.486498953584|-25.499257354681|-25.499257354681|-25.544718895414|-25.544718895414|-25.544718895414|-25.544718895414|-25.544718895414|-25.544718895414|-25.544718895414|-25.544718895414|-25.544718895414|-25.544718895414|-25.544718895414|||-25.544718895414|-25.544718895414|-25.544718895414|-25.544718895414|-25.544718895414|-25.664131440562|-26.073479429265|-26.228310866908|23.00526657866|23.00526657866|23.00526657866|22.304739430729|21.828599774378|21.613999935805|21.456666730973|21.299629713797|-23.820809661575
10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP|4.3327349904469|4.3327349904469|4.1774833470904|4.1049839700151|4.1049839700151|4.1049839700151|4.0744266206344|4.0404740102115|4.0171930797699|3.9697997525843|3.9697997525843|3.9697997525843|3.9697997525843|3.9697997525843|3.9697997525843|3.9697997525843|3.9697997525843|3.9697997525843|3.9697997525843|3.9697997525843|3.9697997525843|3.9697997525843|3.9697997525843|3.9697997525843|3.916444111258|-4.2035475808607|-4.2035475808607|-4.2035475808607|-4.2035475808607|-4.2035475808607|-4.2035475808607|-4.2035475808607|-4.2035475808607|-4.2035475808607|-4.2161638690615||||-4.2418616356758|-4.2418616356758|-4.2418616356758|-4.2418616356758|-4.2418616356758|-4.2418616356758|-4.2418616356758|-4.24540183967|-4.2915575816195|-4.3087131125888|-4.3087131125888|-4.323719946833|-4.323719946833|-4.3703950239939||-4.3703950239939|-4.3759945050127||-4.4366584215355|-4.4366584215355|-4.4366584215355|-4.4366584215355|-4.4640649329503|-4.5522943349768|-4.6414383619018|-4.6682647035064|-4.7347386198509|-4.8630428134588|-4.9444919757476|-4.9849910926411|-5.0403594293209|-5.0403594293209|-5.0548438538017|-5.0742709889348|-5.1503010871604|-5.2158901032027|-5.2273951793669|-5.2273951793669|-5.2278954454114|-5.2278954454114|-5.2921063047703|-5.329564690678|-5.329564690678|-5.329564690678|-5.329564690678|-5.329564690678|-5.62451622231|-5.6660693543339||-5.6660693543339|-5.7300238865864|-5.7300238865864|-5.7611374610278|-5.8512640522159|-5.9736266452115|-5.9984739177802||-6.064971247578|-6.089199625089|-6.089199625089|-6.089199625089|-6.089199625089|-6.1959252576208|-6.1959252576208|-6.1988692985318|-6.1988692985318|-6.1988692985318|-6.1988692985318|-6.1988692985318|-6.1988692985318|-6.1988692985318|-6.3348551311252|5.7309198459485|5.7309198459485|5.7309198459485|5.7309198459485|5.7309198459485|5.7309198459485|5.5037998712172|5.491419475769|5.491419475769|5.4071329892731|-5.9569094955157|-5.9569094955157|-5.9569094955157|-5.9569094955157|-5.9569094955157|-5.9625426559329|-5.9625426559329|-6.0417138237291|5.5044051613251|5.5044051613251|5.5044051613251|5.5044051613251|5.5044051613251|5.5044051613251|5.5044051613251|5.5044051613251|5.5044051613251|5.5044051613251|||5.5044051613251|5.5044051613251|5.5044051613251|5.5044051613251|5.5044051613251|5.5044051613251|5.5044051613251|5.5044051613251|5.5044051613251||5.5044051613251|5.5044051613251|5.5044051613251|5.4677841739203|5.4677841739203|5.4614269287879|5.4432521695886|5.3147244845269|5.2052494590413|5.0945121506293|5.0945121506293||5.0945121506293|5.0006687531363|5.0006687531363|5.0006687531363|-5.7110171671415|-5.7110171671415|-5.7110171671415|-5.737241466366|-5.7552684231188|-5.767144302522|-5.767144302522|-5.767144302522|-5.767144302522|-5.7828943572354|-5.7828943572354|-5.9171051539659|-5.9513445013999|-5.9513445013999|-5.9513445013999|-6.1070491598976|-6.1494992360949|-6.235554786245|-6.2756166410887|-6.3367961989999|-6.4825509507524|-6.7500568715584|||-6.9611740739094|-7.0810793632032|-7.0810793632032|-7.1373101598423|-7.1837162214054|-7.1837162214054|-7.473573600532|-7.7511927146398|-7.773549947812|-7.773549947812|-7.773549947812|-7.8844998254532|7.2685190318845|7.2685190318845||7.1427986223192|7.1221501653267|7.1221501653267|7.1221501653267||7.1221501653267||7.1221501653267|7.1221501653267|7.1221501653267|7.1221501653267|6.9395322846078|6.9395322846078|6.9395322846078|6.9395322846078|6.9395322846078|-7.6045321974842|-7.6045321974842|||-7.6045321974842|-7.6045321974842|-7.6045321974842|-7.6689248122207||-7.9571385689832|-8.116265410434|-8.4625172021773|-8.574712494615|-8.574712494615|-8.7219025068849|-8.7521140766772|-8.7856824875576|-8.8479808172366|-8.8919515002388|-8.8919515002388|-9.0017417756724|-9.0017417756724|-9.0017417756724|-9.0017417756724|-9.0017417756724|-9.0017417756724|-9.0017417756724|-9.0017417756724|-9.0017417756724|-9.0017417756724|-9.0017417756724
10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP|-204.12104832662|-214.19005369625||||-226.76672632916|200.51323201767|200.51323201767|200.51323201767|200.51323201767|200.51323201767|200.51323201767|200.51323201767|200.51323201767|200.51323201767|200.51323201767|200.51323201767|200.51323201767|200.51323201767|-215.81082466954|-215.81082466954|-216.73424963282|-217.85973886532|-217.85973886532|-217.85973886532|-221.67748762814|-222.41943069793|-223.68825633104|-224.93139592337|-225.92377324819|-228.63752583132|-229.87502870147|-232.60477174632|-232.60477174632|-232.60477174632|-232.60477174632|||-232.60477174632|-232.60477174632|-232.60477174632||-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-232.95550154661|-234.49444635383|-234.49444635383|-235.49382928204|-237.89978923708|-237.89978923708|-240.36607154904|-240.36607154904|-240.36607154904|-240.36607154904|-240.36607154904|-240.36607154904|-240.36607154904|-241.68452394338|-241.76484437454|-241.76484437454|-243.85930681776|-243.85930681776|-243.85930681776|-243.85930681776|-243.85930681776|-243.85930681776|-245.89922979751|-252.77692199723||||-255.74437669941||-255.74437669941|-255.74437669941|-255.74437669941|-255.74437669941|-258.6604185549|-259.67824283878|-260.92026982086|-262.68918868985|-265.92324068104|-265.92324068104|-265.92324068104|-265.92324068104|-265.92324068104|-265.92324068104|-265.92324068104|-265.92324068104|-265.92324068104|-265.92324068104|-265.92324068104|-265.92324068104|-265.92324068104|-265.92324068104|-265.92324068104|-265.92324068104|-265.92324068104|-265.92324068104|-265.92324068104|-265.92324068104|-265.92324068104|-265.92324068104|-265.92324068104|-265.92324068104|-268.30360075672|-273.72622306302||-275.316414476|-275.316414476|-275.316414476|-275.316414476|-275.316414476|-275.316414476|-275.316414476|-275.316414476|-275.316414476|-276.85157164|-282.05730182222|-284.28589091358|-284.74184063405|-284.74184063405|-289.43537848228|-293.87264275808|-299.63626973121|-307.81807747912|-311.4089749768|-315.12108330755|-316.91231478617|-321.53157260504|-321.53157260504|-321.53157260504|-321.53157260504|-322.03508067227|-324.20564519141|-326.95071687935|-333.11190764372|-341.23545293746|-350.03939215274|-353.21043572526|-361.23381747252|-369.8709083028|285.85060589466|285.85060589466|285.85060589466|282.83400654962|237.87175109687|237.87175109687|237.87175109687|235.96861232985|233.52089975591|233.52089975591|233.52089975591|233.52089975591|229.80099972879|229.38999969866|226.2399974114||226.2399974114|226.2399974114||226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|226.2399974114|||226.2399974114||226.2399974114|223.04444156823|221.38271285358|218.48079205954|215.52566920931|215.52566920931|214.30629912145|211.95144346828|-248.89681359637|-248.89681359637|-248.89681359637|-248.89681359637|-248.89681359637|-248.89681359637|-248.89681359637|-248.89681359637|-254.2742373293|-255.30470814367|-255.70922411094|-255.70922411094|-255.70922411094|-255.70922411094|-255.70922411094|-255.70922411094|-255.70922411094|-257.56580456771|-259.23978285301|-261.37753650335|-264.36392944816|-264.65261093422|-264.65261093422|-264.65261093422|-264.65261093422|-264.65261093422|-264.65261093422|-264.65261093422|-264.65261093422|-264.65261093422|-264.65261093422|-264.65261093422
10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP|38.847157069019|38.847157069019|38.847157069019|38.847157069019|38.782951747899|38.73661296845|38.615682050922|38.460611575466|38.460611575466|38.460611575466|38.460611575466|38.460611575466|38.460611575466|38.460611575466|38.460611575466|38.460611575466|38.460611575466|38.253456797447|38.180355029911|38.180355029911|38.180355029911|38.180355029911|38.180355029911|38.180355029911|38.161505122549|38.097428152794|38.097428152794|38.097428152794|38.097428152794|38.097428152794|37.988807914251|37.876453873839|37.582352387717||37.582352387717|-40.092734452552|||-40.092734452552|-40.092734452552||||-40.092734452552|-40.222062619672|-40.222062619672|-40.222062619672|-40.222062619672|-40.394759043381|-40.394759043381|-40.394759043381|-40.394759043381|-40.394759043381|-40.394759043381|-40.394759043381|-40.394759043381|-40.394759043381|-40.394759043381|-40.394759043381|-40.394759043381|-40.394759043381|-40.394759043381|-40.974731719412|-41.158034523237|-41.183067119548|-41.183067119548|-41.503407571525|-41.510379223434|-41.510379223434|-41.736349442175|-41.736349442175|-41.736349442175|-41.736349442175||-41.823721305718|-42.111727073762|-42.111727073762|-42.111727073762|-42.111727073762|-42.54080658817|-42.54918815471|-42.54918815471|-42.54918815471|-42.579652487981|-42.896837750792|-43.126033454913|-43.126033454913|-43.220592346211|-43.550656255108|-43.934062675218|-44.093251236224|-44.093251236224|-44.093251236224|-44.093251236224|-44.552469781328|-44.552469781328|-45.416937243409|-45.416937243409|-45.452153086074|-45.502136159401|-45.502136159401|-45.502136159401|-45.502136159401|-45.502136159401|-45.502136159401|-45.502136159401|-45.502136159401|-45.502136159401|-45.502136159401|-45.502136159401|-45.502136159401|-45.502136159401|-45.599596368451|-45.953185901534|-45.953185901534|-45.953185901534|-45.953185901534|-45.953185901534|-45.975761900887|-46.200847107553|-46.345385505517|-46.393499235503|-46.393499235503|-46.393499235503|-46.553887530821|-47.034874779933|-47.133192970745|-47.298078057197|-47.298078057197|-47.353420996034|-47.839910480009|-47.994344257234|-48.277049725716|45.259358566041|45.259358566041||45.259358566041|45.259358566041|45.259358566041|45.259358566041|45.259358566041|45.259358566041|45.259358566041|45.259358566041|45.259358566041|45.259358566041|45.259358566041|45.259358566041|45.259358566041|45.259358566041|45.259358566041|45.139321541531|45.139321541531|45.139321541531|45.139321541531|45.139321541531|45.139321541531|45.139321541531|45.139321541531|45.139321541531|45.139321541531|45.139321541531|45.113135681929|44.813439923527|44.813439923527|44.759378201434|44.0715308263|43.809647718043|43.809647718043|43.809647718043|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538||43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|43.326997514538|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924|42.507531122924||-46.563925218565|-46.563925218565|-46.563925218565|-46.563925218565|-46.563925218565|-46.563925218565|-47.070234931849|||-47.070234931849|-47.070234931849|-47.541607656326|-47.541607656326|-47.541607656326|-47.541607656326|-47.541607656326|-47.541607656326|-47.541607656326|-49.162096622189|-49.162096622189|-49.162096622189|-49.162096622189|-49.355106595048|-49.575118862798|-49.969575920823|-50.232860396441|-50.360079943174|-50.360079943174|-50.360079943174|-50.360079943174|-50.78897750271|-51.168306005141|-51.281452642702|-51.32585076525|-51.32585076525|-51.32585076525|-51.32585076525|-51.32585076525|-51.32585076525|-51.32585076525
10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP|0.37358140368389||||0.37358140368389|0.37083379490027|0.37083379490027|0.37083379490027|0.37083379490027|0.37083379490027|0.37083379490027|0.37083379490027|0.37083379490027|0.37083379490027|0.37083379490027|0.37083379490027|0.37083379490027|0.37083379490027|0.37083379490027|0.37083379490027|0.37083379490027|0.37083379490027|0.37083379490027|0.37083379490027|0.37083379490027|0.37083379490027|0.37083379490027|0.37083379490027|0.37083379490027|0.37083379490027|0.37083379490027|0.36592644798368|-0.43344559585476|-0.43344559585476|-0.43344559585476|-0.43344559585476||-0.43344559585476|-0.43344559585476|-0.43344559585476|||-0.43344559585476|-0.43716177582105|-0.45517974528295|-0.46131083405263|-0.48451203644548|-0.49779116544761|-0.50560128229236|-0.50844587702857|-0.51147638744909|-0.51147638744909|-0.51344524994522|-0.51344524994522|-0.51344524994522|-0.51344524994522|-0.51344524994522|-0.51344524994522|-0.51344524994522|-0.51344524994522|-0.51344524994522|-0.51344524994522|-0.52355027281608|0.48130409213044|0.48130409213044|0.48130409213044|0.48130409213044|0.48130409213044|0.48130409213044|0.48130409213044|0.48130409213044|0.48130409213044|0.48130409213044|0.48130409213044|0.48130409213044|0.48130409213044|0.48130409213044|0.48130409213044|0.48130409213044|0.48130409213044|0.48130409213044|0.48130409213044||0.48130409213044|0.48033784266023|0.47072411655614|-0.5370322743652|-0.5370322743652|-0.5370322743652|-0.53792693905647|-0.53792693905647|-0.53792693905647|-0.53792693905647|-0.53792693905647|-0.53797437242463|-0.54747152650571|-0.56107946594795|-0.56849317443029|-0.56849317443029|-0.57999241232492|-0.59054712321601|-0.59184830713961||-0.59184830713961|-0.5992758762913|-0.6030842906984|-0.60731586226184|-0.62020478067524|-0.62020478067524|-0.62689420048535|-0.62877133890589|-0.64817448879711|-0.64817448879711|-0.65908276400557|-0.66786974957244|-0.66985526339497|-0.67706138509606|-0.68117930180601|-0.68228054914935|-0.68228054914935|-0.68228054914935|-0.68228054914935|-0.69781547569031|-0.69781547569031|-0.70812831744877|-0.72325911413869|-0.72325911413869|-0.72325911413869|-0.72325911413869|-0.72325911413869|-0.72325911413869|-0.72325911413869|-0.72325911413869|-0.72325911413869|-0.72325911413869|-0.72528788327333|-0.73348482767445|-0.73348482767445|-0.73348482767445|-0.73348482767445|-0.74387203233885|-0.74918772747921|-0.74918772747921|-0.74918772747921|-0.74918772747921|-0.77798634956067|-0.78609595243341|-0.79209377888552|-0.79209377888552|-0.82843752507492|0.67213627612987|0.67213627612987|0.67213627612987|0.67213627612987|0.67213627612987|0.67213627612987|0.67213627612987|0.67213627612987|0.63570701652544|0.61689664780848|0.58764288025291|0.58764288025291|0.58764288025291|0.55001984919874|0.51279917122885|0.45784637150407|0.45784637150407|0.45703291331371||0.45703291331371|0.45703291331371|0.45703291331371|0.45703291331371|0.44836987096558|0.42363666754147|0.42363666754147|0.42363666754147|0.42363666754147|0.42363666754147|0.41376297684931|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.47643557069759|-0.48159506947972|-0.48177229564695|-0.48446921122636|-0.4880213391181|-0.4928014804253|-0.50283498116434|-0.50898331346446|-0.51183125453149|-0.51183125453149|-0.51870139524843|-0.52911265509554||-0.53901404989238||-0.55057117456061|-0.55257907801053|-0.56380131446016|-0.56380131446016|-0.56922367604455|-0.57342428541577|-0.57342428541577|||-0.57908253345662|-0.5807092296475|-0.5807092296475|-0.5807092296475|-0.5807092296475|-0.5807092296475|-0.5807092296475|-0.5807092296475|-0.58328804896869||-0.62087559618992|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.51787844010638|0.48486492378233|0.46540546795524|0.44822827401865|0.43469810621726
10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP|-0.70691575391606||||-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606|-0.70691575391606||-0.70691575391606|-0.70691575391606|-0.70691575391606|||-0.70691575391606|-0.70691575391606|-0.70823972736813|-0.70971080898154|-0.71134534410755|-0.71316149424756|-0.71539136697873|-0.71539136697873|-0.71539136697873|-0.71539136697873|-0.71539136697873|-0.71539136697873|-0.71539136697873|-0.71539136697873|-0.71539136697873|-0.71539136697873|-0.71539136697873|-0.71539136697873|-0.71539136697873|-0.71539136697873|-0.71539136697873|-0.71539136697873|-0.71539136697873|-0.71654596516406|-0.7244955123455|-0.72555057218678|-0.72672286089932|-0.73517225691312|-0.73517225691312|-0.73517225691312|-0.73517225691312|-0.73517225691312|-0.73517225691312|-0.73517225691312|-0.73517225691312|-0.73517225691312|-0.73517225691312|-0.73517225691312|-0.73517225691312|-0.73517225691312||-0.73517225691312|-0.73517225691312|-0.73517225691312|-0.73517225691312|-0.73517225691312|-0.73645048932726|-0.73645048932726|-0.73645048932726|-0.73645048932726|-0.73645048932726|-0.73645048932726|-0.73645048932726|0.69263216421983|0.69263216421983|0.69263216421983||0.69263216421983|0.69263216421983|0.69263216421983||0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69263216421983|0.69238537532781|0.69238537532781|0.69168297212139|0.69168297212139|0.69168297212139|0.69168297212139|0.69168297212139|0.69168297212139|0.69168297212139|0.69168297212139|0.68686996743432|0.6804110743972|0.67538405156091|0.67538405156091|0.66820447087238|0.6641160971583|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442||-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|-0.70196663612442|0.64052177678766|0.64052177678766|0.64052177678766|0.64052177678766|0.63669086177285|0.63465650963712|0.63406278345241|0.63062531256294|0.62902812056647|0.62299250483648|0.62299250483648|0.62299250483648|0.62299250483648|0.62299250483648|0.62299250483648|0.62299250483648|0.61943611304116|0.6127067616709|0.6091186427549|0.60872675122492|0.60872675122492|0.60691862902898|0.60601068489662|0.60601068489662|0.60098864727375|0.60098864727375|0.60098864727375|-0.6550601545602|-0.6550601545602|-0.6550601545602|-0.6550601545602|-0.6550601545602|-0.6550601545602||-0.6550601545602||-0.6550601545602|-0.6550601545602|-0.6550601545602|-0.6550601545602|-0.6550601545602|-0.6550601545602|-0.6550601545602|||-0.6550601545602|-0.6550601545602|-0.6550601545602|-0.6550601545602|-0.6550601545602|-0.6550601545602|-0.6550601545602|-0.66228904035686|-0.68198779122696||0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784|0.62457152920784
10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP||3.9290680349715|3.9290680349715|3.8860099095925|3.8860099095925|3.7900112225859|3.590384153948|3.590384153948|3.5504268324219|3.4915854175712|3.3923171449397|3.3257575819323|3.3257575819323|3.3257575819323|3.2827277040282|-3.5688226561232||-3.5688226561232|-3.5688226561232|-3.5688226561232|-3.5688226561232|-3.5688226561232|-3.5688226561232|-3.5688226561232|-3.5688226561232|-3.5688226561232|-3.5688226561232|-3.5931362951778|-3.6795959566459|-3.735954748372|-3.735954748372|-3.735954748372||-3.7560608373525|-3.7672898357049|3.4791413292412||3.4791413292412|3.4791413292412|3.4791413292412|3.4791413292412|3.4791413292412|3.4791413292412|3.4791413292412|3.4791413292412|3.4791413292412|3.4791413292412|3.4791413292412|3.4791413292412|3.4791413292412|3.4791413292412|3.4791413292412|3.4468237012762|3.4195971357241|3.4195971357241|3.4195971357241|3.4195971357241|3.4195971357241|3.4195971357241|3.4195971357241|3.4195971357241|3.4195971357241|3.4195971357241|3.4195971357241|3.4195971357241|3.4195971357241|3.3489967305809|3.3066009689444|3.3066009689444|3.281223249554|3.192885202144|3.192885202144|3.192885202144|3.1343167953738|3.130718396377|3.130718396377|3.130718396377|3.130718396377|3.130718396377|3.130718396377|3.130718396377|3.130718396377|3.1210103484723|-3.327944354281|-3.327944354281|-3.327944354281|-3.327944354281|-3.327944354281|-3.327944354281|-3.327944354281|-3.327944354281|-3.327944354281|-3.327944354281|-3.327944354281|-3.327944354281|-3.327944354281||-3.366049307436|-3.3967214357525|-3.4202460328373|-3.4369400386052|3.2693881181204|3.2693881181204|3.2693881181204|3.2693881181204|3.2693881181204|3.2693881181204|3.2693881181204|3.2693881181204|3.2693881181204|3.2693881181204|3.2693881181204|3.2693881181204|3.2693881181204|3.2693881181204|3.2398760878735|3.185747787184|3.185747787184|3.185747787184|3.185747787184|3.185747787184||3.185747787184|3.1658249654041|3.1658249654041|3.1658249654041|3.1658249654041|3.1585912632926|3.1585912632926|3.1551017681739|3.1466385568233|3.1466385568233|3.1466385568233|3.1466385568233|3.1466385568233|3.1466385568233|3.1466385568233|3.1466385568233|3.1466385568233|3.1466385568233|3.1466385568233|3.1466385568233|3.1466385568233|3.1466385568233|3.1420971154343|3.1420971154343|3.1420971154343|3.1420971154343|3.1420971154343|3.1420971154343|3.1420971154343||3.1420971154343|3.1420971154343|3.1420971154343|3.1420971154343|3.1062194108048|3.0991330410682|3.0610741405181|-3.330664292774|-3.330664292774|-3.330664292774|-3.330664292774||-3.330664292774|-3.330664292774||-3.330664292774|-3.330664292774|-3.330664292774|-3.330664292774||-3.330664292774|-3.330664292774|-3.330664292774|-3.330664292774|-3.3648125240111|-3.3740513268338|-3.4607980718466|-3.4819943142344|-3.4819943142344|-3.69721609491|-3.736150555076|-3.736150555076||||-3.736150555076|-3.7820195139137|-3.8344665038019|3.7162056014089|3.7162056014089|3.7124152135884|3.7124152135884|3.6554618226196|3.6384765292435|3.5734394030424|3.5734394030424|3.5734394030424|3.5734394030424|3.5734394030424|3.5734394030424|3.5734394030424|3.5734394030424|3.5734394030424|3.5734394030424|3.5734394030424|3.5734394030424|3.5734394030424|3.5734394030424|3.5434516223108||3.5238525699645|3.5238525699645|3.5238525699645|3.5238525699645||3.5238525699645|3.5238525699645|||3.5238525699645|3.5238525699645|3.5238525699645|3.5238525699645|3.5238525699645|3.5238525699645|3.5238525699645|3.5238525699645|3.4901995432972|3.4901995432972|3.4901995432972|||||3.4901995432972|3.4901995432972|3.4901995432972|3.4901995432972|3.4901995432972|3.4901995432972|3.4901995432972|3.4084777170493|3.4084777170493|3.3909015715203|3.3636036037027|3.3636036037027|3.3545599512059|3.3261454906723|3.3261454906723|3.3261454906723
10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP|-29.063795170978|-29.063795170978|-29.063795170978|-29.063795170978||-29.063795170978|-29.063795170978|-29.063795170978|-29.063795170978|-29.063795170978|-29.063795170978|-29.063795170978|-29.063795170978|-29.063795170978|-29.063795170978|-29.177272251133|-29.352525316878|-29.535215597589|-29.535215597589|-29.585760011152|-29.585760011152|-30.343147818782|-30.343147818782|-31.735840974625||-32.546717033593|-32.546717033593|-32.546717033593|-32.546717033593|-32.546717033593|-32.546717033593|-33.536317154468|-33.536317154468|-34.446629944445|-36.011366357408|-36.830407449494||-37.292118307496|-37.844020468819|-38.164899363474|-38.164899363474||-38.92599732606|-39.533639168646|-39.533639168646|-40.38900199337|-40.38900199337|-40.549001645194|-42.053658961308|-42.078941048271|-42.078941048271|-42.078941048271|-43.470490867437|-44.956101345288|-45.054755453889|-45.054755453889|-45.054755453889|-45.054755453889|-45.054755453889|-45.622531719934|||-45.622531719934|-46.218682348889|-46.218682348889|-46.497094251292|-46.497094251292|-46.497094251292|-46.497094251292|-46.497094251292|-47.390302094875|-47.390302094875|-49.205890029733|-50.691282724235|-50.691282724235|-51.413648895526|-52.604053819736|-53.542837501191|-54.121488333436|47.019344556062|47.019344556062|47.019344556062|47.019344556062|47.019344556062|47.019344556062|47.019344556062|47.019344556062|47.019344556062|47.019344556062|44.636119246183|41.107464233701|39.126427561779|38.57694340496|-44.401847245697|-44.401847245697|-44.401847245697|38.812714805069|38.812714805069|38.812714805069|38.812714805069|38.812714805069|38.812714805069|38.812714805069|38.812714805069|38.812714805069|38.423998468059|38.423998468059|38.423998468059|38.423998468059|38.423998468059|38.423998468059|38.423998468059|38.423998468059|38.423998468059|38.423998468059|38.423998468059|38.423998468059|38.423998468059|38.423998468059|38.423998468059|36.38721828211|34.200359765563|33.055484603813|30.926004435145||30.191786370974|30.191786370974|30.191786370974|30.191786370974|30.191786370974|30.191786370974|30.191786370974|30.191786370974|30.191786370974|30.191786370974|30.191786370974|30.191786370974|30.191786370974|30.191786370974|29.941317437204|29.424241885115|28.926379796056|28.769462395804|27.769334264483|27.538427189418|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655||27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|27.176562011655|26.52728916585|26.184212328986|25.804922807242|25.804922807242||25.804922807242|25.804922807242|25.804922807242|25.804922807242|25.804922807242|25.804922807242|24.806109150279|21.901731923806|21.398591522361|20.706767404505|19.252520071608|18.278370949011|17.689456617811|17.278262055591|17.278262055591|17.278262055591|17.278262055591||17.278262055591|16.871402754469|16.631558009964|16.465975508744|16.465975508744|16.465975508744|16.205534118758|16.205534118758|16.205534118758|16.139538069948|15.830147606779|15.590966649311|15.590966649311|15.590966649311|15.590966649311|15.590966649311|14.008850781407|-19.003994586436|-19.003994586436|-19.003994586436|-19.003994586436||-19.003994586436|-19.003994586436|-19.003994586436||-19.003994586436|-19.003994586436|-20.123883170516|-20.84817634913|-20.84817634913|-22.070196854767|-23.09771849016|-23.86120432063|-24.371581516384|19.848075904021|19.848075904021|19.848075904021|19.848075904021|19.848075904021|19.848075904021|19.848075904021|19.848075904021|19.848075904021|19.848075904021|19.848075904021|19.848075904021|19.848075904021|19.108973332653|17.404415153144|16.761571485332|16.44063481416|16.384594695719|16.261451560966|16.261451560966|-19.815527700848|-19.815527700848
10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP|0.068487824360157||||0.068487824360157|0.068487824360157|0.068487824360157|0.068487824360157|0.068487824360157|0.068487824360157|0.068487824360157|0.068487824360157|0.068487824360157|0.068487824360157|0.068487824360157|0.068487824360157|0.068487824360157|0.068487824360157|0.068487824360157|0.068487824360157|0.068487824360157|0.068487824360157|0.068487824360157|0.068487824360157|0.068487824360157|0.068487824360157|0.068487824360157|0.068487824360157|0.068487824360157|0.068487824360157|0.068487824360157|0.068487824360157|-0.089951078770615|-0.089951078770615|-0.089951078770615|-0.089951078770615||-0.090390087612308|-0.091155653554898|-0.094117386593535|||-0.094908210915674|-0.095120236589235|-0.095855821684254|-0.096117576808014|-0.096801376170251|-0.096801376170251|-0.096801376170251|-0.096801376170251|-0.098181694412271|-0.098181694412271|-0.098181694412271|-0.098181694412271|-0.098181694412271|-0.099035216745449|-0.099592951960515|-0.099592951960515|-0.099592951960515|-0.099592951960515|-0.099592951960515|-0.099592951960515|-0.099592951960515|-0.099592951960515|-0.099592951960515|-0.099592951960515|-0.10149893528367|-0.10149893528367|-0.10149893528367|-0.10149893528367|-0.10283215044433|-0.10542461522745|-0.10663845953927|-0.1085427300531|-0.11054747774075|-0.11073762843909|-0.11073762843909|-0.11171212051259|-0.11171212051259|-0.11171212051259|-0.11171212051259|0.08719603746854||0.08719603746854|0.08719603746854|0.08719603746854|0.08719603746854|0.08719603746854|0.08719603746854|0.08719603746854|0.08719603746854|0.08719603746854|0.08719603746854|0.08719603746854|0.08719603746854|0.08719603746854|0.08719603746854|0.08719603746854||0.086328928997367|0.08017151440091|0.08017151440091||0.076857238289462|0.075685100103883|0.075685100103883|0.075685100103883|0.075685100103883|0.075685100103883|0.075685100103883|0.075685100103883|0.075685100103883|0.069650108031067|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081115515189977|-0.081143034349387|-0.081143034349387|-0.081143034349387|-0.081143034349387|-0.081143034349387||-0.081143034349387|-0.083547816205362|-0.084027000965038|-0.084027000965038|-0.084027000965038|-0.084027000965038|-0.084974446314751|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858||-0.085866290432858||-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|-0.085866290432858|||-0.085866290432858|-0.085866290432858|-0.088024675653443|-0.088024675653443|-0.088024675653443|-0.088024675653443|-0.088024675653443|-0.088024675653443|-0.090971858750962||-0.098635399039346|-0.10102523187689|-0.10102523187689|-0.10102523187689|-0.10423903872492|-0.10423903872492|-0.10423903872492|-0.10423903872492|-0.10473338488409|-0.10473338488409|-0.10502886684673|-0.10502886684673|-0.10730091441094|-0.10730091441094|-0.10730091441094|-0.1091414447532|-0.1091414447532|-0.1091414447532|-0.1091414447532|-0.1091414447532|-0.1091414447532
10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP||5.2366872110271|5.2366872110271|5.0675764366314|5.0675764366314|5.0267516555969|4.8902796046142|4.8203106209309|4.7686784846552|4.6946428465587|4.6773808452534|4.5894826573412|4.5894826573412|4.586091774733|4.4844819847472|4.4844819847472||4.4844819847472|4.4844819847472|4.4844819847472|4.4844819847472|4.4844819847472|4.3788685604077|4.3326320696917|4.1690355725914|-4.3783011333066|-4.3783011333066|-4.3783011333066|-4.3783011333066|-4.3783011333066|-4.3783011333066|-4.3783011333066||-4.3783011333066|-4.402001342941|-4.4238903100498||-4.4593226440756|-4.4992474193936|-4.5084918408413|-4.5084918408413|-4.5084918408413|-4.5084918408413|-4.5084918408413|-4.5206812210401|-4.5206812210401|-4.5206812210401|-4.5206812210401|-4.5206812210401|-4.5206812210401|-4.5206812210401|-4.5206812210401|-4.5206812210401|-4.5206812210401|-4.5206812210401|-4.5206812210401|-4.5206812210401|-4.5244826117072|-4.5244826117072|4.2477862132109|4.2477862132109|4.2477862132109|4.2477862132109|4.2477862132109|4.2477862132109|4.2477862132109|4.2477862132109|4.2477862132109|4.2477862132109|4.2477862132109|4.2236511721122|4.1851679499401|4.1476580419043|4.1476580419043|4.1476580419043|4.1476580419043|4.1476580419043|4.1476580419043|4.1476580419043|4.1476580419043|4.1476580419043|4.1476580419043|4.1476580419043|4.1476580419043|4.1476580419043|4.1151754103213|4.1053372723759|4.1053372723759|4.1053372723759|4.1053372723759|4.1053372723759|-4.2923636487759|-4.2923636487759|-4.2923636487759|-4.2923636487759|-4.2923636487759||-4.3081820862864|-4.3230255990765|-4.3230255990765|-4.3230255990765|-4.3230255990765|-4.3230255990765|-4.3230255990765|-4.3230255990765|-4.3230255990765|-4.3230255990765|-4.3230255990765|-4.3244141361769|-4.3244141361769|-4.3482362749885|-4.3482362749885|-4.3482362749885|-4.3548051808849|-4.3548051808849|-4.3548051808849|-4.3548051808849|-4.3586724836048|-4.3901915106968|-4.4191018777639|-4.4601129379042||-4.4729034201048|-4.4908067434096|-4.4908067434096|-4.5061818104909|-4.5061818104909|-4.5061818104909|-4.5436443486067|-4.5436443486067|-4.5436443486067|-4.5718270847369|-4.5849331381773|-4.5849331381773|-4.5849331381773|-4.5849331381773|-4.6304811639758|-4.7460902976959|4.4705306958117|4.4705306958117|4.4705306958117|4.4705306958117|4.4705306958117|4.4705306958117|4.4705306958117|4.4705306958117|4.4705306958117|4.4705306958117|4.4705306958117|4.4705306958117|4.4705306958117||4.4705306958117|4.4705306958117|4.4705306958117|4.4705306958117|4.4235985518296|4.4235985518296|4.4235985518296|4.4235985518296|4.4235985518296|4.3423320983074|4.2253688942748||4.207183915813|4.207183915813||4.2002043530226|4.1391157093843|4.1345731354643|4.1117479113395||4.0386088189875|3.9334541755025|-4.4085137013662|-4.4085137013662|-4.4639038911647|-4.5037822316296|-4.578091258275|-4.6495459813404|-4.6789399008539|4.4366753820459|4.4366753820459|4.4366753820459||||4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459|4.4366753820459||4.4366753820459|4.4366753820459|4.3590836529246|4.3412039814515||4.3241157860804|4.2701286045763|||4.2513919308193|4.2513919308193|4.2513919308193|4.2513919308193|4.2513919308193|4.2513919308193|4.2513919308193|4.2513919308193|4.2513919308193|4.2513919308193|4.2513919308193|||||4.2513919308193|4.1715466396022|4.1537880386246|4.1537880386246|4.1537880386246|4.0664312536334|4.0021454951073|3.96849509311|3.948883518381|3.9405404496929|3.9405404496929|3.9405404496929|3.9405404496929|3.9228227059864|3.8353586109505|3.8256112690321
10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP|0.033384181182643||||0.033384181182643|0.033384181182643|0.033384181182643|0.033384181182643|0.033384181182643|0.033384181182643|0.033384181182643|0.033384181182643|0.033384181182643|0.033384181182643|0.033384181182643|0.033384181182643|0.033384181182643|0.033384181182643|0.033384181182643|0.033384181182643|0.033276767522597|0.033276767522597|-0.035604057390046|-0.035604057390046|-0.035604057390046|-0.035604057390046|-0.035604057390046|-0.035604057390046|-0.035604057390046|-0.035604057390046|-0.035604057390046|-0.035604057390046|-0.035604057390046|-0.035604057390046|-0.035604057390046|-0.035604057390046||-0.035604057390046|-0.035863032269938|-0.035863032269938|||-0.036903369844467|-0.036948187947839|-0.036997985840475|-0.037053316832293|-0.037516439587383|-0.037516439587383|-0.038129377564354|-0.038588195225782|-0.038931328934304|-0.039090365937873|-0.039767072870251|-0.041130081397425|-0.041311200936779|-0.041572979225325|-0.041572979225325|-0.041572979225325|-0.041803309634446|-0.042059232311247|-0.042343590841025|-0.042659544763001|-0.043010604676308|-0.043900670397279|-0.044500745943851|-0.044945273878585|-0.046492832599855|-0.046492832599855|-0.046492832599855|-0.047267650713738|-0.047267650713738|-0.047267650713738|-0.047267650713738|-0.047267650713738|-0.047267650713738|-0.047267650713738|-0.047267650713738|-0.047908500140703|-0.049008915270045|-0.049008915270045|-0.049008915270045|-0.049449278978011||-0.049449278978011|-0.051665866339098|-0.0539065189261|-0.05445987226138|-0.05445987226138|-0.05445987226138|-0.05445987226138|-0.054802978287069|-0.054802978287069|-0.054802978287069|-0.055738244512237|-0.055738244512237|0.049139311641187|0.049139311641187|0.049139311641187|0.049139311641187|0.049139311641187|0.049139311641187|0.049139311641187||0.049139311641187|0.049139311641187|0.049139311641187|0.049139311641187|0.049139311641187|0.049139311641187|0.049139311641187|0.047710344517931|0.046455938313517|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.04514753534402|0.044941705909655|0.044713006538138|0.044009884217809|0.044009884217809|0.04247720745005||0.04247720745005|0.04247720745005|0.040308010046106|0.039286678686647|0.038985196947948|0.037039108450104|0.036321232164221|0.035983002680152|0.035983002680152|0.035870004580647|0.035633336489105|0.035148153616547|0.034417473440259|0.034417473440259|0.03400922452734|0.03400922452734|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077||-0.039374037277077||-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|||-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.039374037277077|-0.042137820484874||0.032240176992154|0.032240176992154|0.032240176992154|0.032240176992154|0.032240176992154|0.032240176992154|0.032240176992154|0.032240176992154|0.032240176992154|0.032240176992154|0.032240176992154|0.032240176992154|0.030877973728756|0.030586636969753|0.026040706545453|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855|-0.031634955259855
10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP|-2.1301899843064||||-2.1301899843064|-2.1301899843064|-2.1301899843064|-2.1385444460806|-2.1706049374404|-2.1784499543312|-2.2116111205025|-2.2712345703888|-2.2837792421506|-2.2837792421506|-2.2837792421506|-2.2837792421506|-2.2837792421506|-2.2837792421506|-2.2837792421506|-2.2837792421506|-2.2968880042527|-2.2968880042527|-2.3265422301264|-2.3322744257621|-2.3322744257621|-2.3452266297652|-2.3452266297652|-2.3452266297652|-2.3452266297652|-2.3452266297652|-2.3452266297652|-2.3452266297652|-2.3452266297652|-2.3452266297652|-2.3452266297652|-2.3452266297652||-2.3452266297652|-2.3452266297652|-2.3452266297652|||-2.3452266297652|-2.3452266297652|-2.3452266297652|-2.3619185246708|-2.4399094358288|-2.4963697581628|-2.4963697581628|-2.5281885497149|-2.6489982154115|-2.6489982154115|-2.6555536087071|-2.718948436635|-2.7927205836964|-2.7941339453273|-2.8413998134113|-2.8413998134113|-2.8465553132667|-2.8938643390735|-2.8938643390735|-2.8938643390735|-2.8938643390735|-2.9326270481833|-2.9973634901851|-3.0965148545205|-3.1466232465741|-3.1466232465741|-3.1579146834476|-3.2365718916901|-3.3106354161377|-3.3401504936345|-3.3785808307328|-3.3785808307328|-3.3785808307328|-3.4000899772288|2.7954782545907|2.7954782545907|2.7954782545907|2.7954782545907|2.7954782545907|2.7954782545907||2.7954782545907|2.7954782545907|2.7954782545907|2.7954782545907|2.7954782545907|2.7954782545907|2.7655312949135|2.5989237818137|2.2815876519284|2.2815876519284|2.2815876519284|2.2815876519284|2.2815876519284|2.2815876519284|2.2815876519284||-2.6634690008384|-2.6634690008384|-2.6634690008384||-2.6634690008384|-2.6634690008384|-2.6634690008384|-2.6634690008384|-2.6634690008384|-2.6634690008384|-2.6634690008384|-2.6634690008384|-2.6634690008384|-2.6634690008384|-2.6634690008384|-2.6634690008384|-2.6634690008384|-2.6634690008384|-2.6634690008384|-2.6634690008384|-2.6878630332277|-2.6878630332277|-2.7504033570075|-2.8512652093037|-2.8512652093037|-2.8512652093037|-2.8512652093037|-2.8512652093037|-2.8512652093037|-2.9497389985306|-2.9941545010919|-3.1518381967936|-3.1892646037642|-3.3091829974457|-3.313872693356|-3.313872693356|-3.313872693356|-3.313872693356|-3.313872693356|-3.313872693356|-3.313872693356|-3.313872693356|-3.3398585566505|-3.3812462672263|-3.3812462672263|-3.3812462672263|-3.4047181456916|-3.4602423740352|-3.5847137982012|-3.6652374460036|-3.7530416199161|-3.8317128892954|-3.8469033766914|-3.8803127166578|-3.8803127166578|-3.9236807289994|-3.9931431149568|-3.9931431149568|-3.9931431149568|-3.9931431149568|-4.0612701150141|-4.1619668771119|-4.1939800140418|-4.1939800140418|-4.1939800140418|-4.1939800140418|-4.31442210378|-4.3238024413779|-4.3923603547789||-4.3923603547789|-4.3923603547789|-4.3923603547789|-4.3923603547789|-4.3923603547789|-4.3923603547789|-4.4898448667237|-4.5370305817447|-4.5370305817447|-4.5605895962011|-4.5878773889818|-4.6478582864172|-4.6478582864172|-4.6478582864172|-4.6478582864172|-4.6478582864172|-4.6478582864172|-4.6478582864172|-4.6478582864172|-4.6478582864172|-4.7392870193463|-4.8419853985024|-4.8577617472755|-4.8730683532409|-4.8869982078551|-4.8869982078551|-4.9072201467089|-4.983577805154|4.198718721229|4.198718721229|4.198718721229|4.198718721229|4.198718721229|4.198718721229|4.198718721229|4.198718721229|4.198718721229|4.198718721229|4.198718721229|4.198718721229||4.198718721229||4.198718721229|4.198718721229|4.1440487796759|4.1440487796759|4.1440487796759|4.1440487796759|4.1440487796759|||4.1440487796759|4.1440487796759|4.1440487796759|3.9245716140789|3.9245716140789|3.9245716140789|3.9245716140789|3.9245716140789|3.9245716140789||3.9245716140789|3.9245716140789|3.9245716140789|3.9245716140789|3.8389687324147|3.6649649170351|3.5309677959909|3.5309677959909|3.5309677959909|3.5309677959909|3.5309677959909|3.5309677959909|3.5309677959909|3.4044087861897|3.3164935339464|3.3164935339464|3.3164935339464|3.2806573276805|3.2806573276805|3.2806573276805|3.2806573276805
10919|20547|/equities/higher-one-holdings-inc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP|0.20099340241023||||0.20099340241023|0.19665487651768|0.19665487651768|0.19665487651768|0.1923943015132|0.19082700982068|0.189363339702|0.1887370415967|0.18748560558218|0.18448916542579|0.18448916542579|0.18448916542579|-0.22741080256453|-0.22741080256453|-0.22741080256453|-0.22741080256453|-0.22741080256453|-0.22741080256453|-0.22741080256453|-0.22741080256453|-0.22741080256453|-0.22741080256453|-0.22741080256453|-0.22741080256453|-0.22741080256453|-0.22884532596393|-0.23227259114632|-0.24096955491711|0.19114870552161|0.19114870552161|0.16198500206849|-0.1844851401025||-0.1844851401025|-0.1844851401025|-0.1844851401025|||-0.1844851401025|-0.1844851401025|-0.1844851401025|-0.18569770275369|-0.18569770275369|-0.18601258028992|-0.18601258028992|-0.18601258028992|-0.18601258028992|-0.18601258028992|-0.18601258028992|-0.18601258028992|-0.18601258028992|-0.18601258028992|-0.18601258028992|-0.18601258028992|-0.18601258028992|-0.18601258028992|-0.18601258028992|-0.18601258028992|-0.18601258028992|-0.18601258028992|-0.18901397706676|-0.19245606781589|-0.19245606781589|-0.19245606781589|-0.19522897039903|-0.19908774517259|-0.20093826280231|-0.20093826280231|-0.20093826280231|-0.20093826280231|-0.20093826280231|-0.20093826280231|-0.20135588145177|-0.20135588145177|-0.20845097905972|-0.21277887464208|0.1897228416788|0.1897228416788||0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788||0.1897228416788|0.1897228416788|0.1897228416788||0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.1897228416788|0.18335870868492|0.17510521501531|0.17510521501531|0.17510521501531|0.16895024412462|0.16211137598962|0.16123486532337|0.15026096418574|-0.21049456836859|-0.21049456836859|-0.21049456836859|-0.21071618069189|-0.21459405055479|-0.21459405055479|-0.22010450733852|-0.22578277685191|0.17706710658284|0.17706710658284|0.17706710658284|0.17706710658284|0.17706710658284|0.16373303681926|0.16373303681926|0.16373303681926|0.16373303681926|0.16373303681926|0.16373303681926|0.16373303681926|0.16373303681926|0.16373303681926|0.15603670312648|0.15261766808385|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905||-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17651715431905|-0.17746350753413|-0.1777927874206|-0.17901271265536|-0.17901271265536|-0.17901271265536|-0.17901271265536|-0.17901271265536|-0.17901271265536|-0.17901271265536|-0.17901271265536|-0.17901271265536|-0.17901271265536|-0.18063468100931|-0.18063468100931|-0.18063468100931|-0.18063468100931|-0.18063468100931|-0.18063468100931|-0.18063468100931|-0.18063468100931|-0.18109408917587||-0.18291644215886||-0.18291644215886|-0.18291644215886|-0.18327560215468|-0.18327560215468|-0.18327560215468|-0.18327560215468|-0.18327560215468|||-0.18327560215468|-0.18327560215468|-0.18327560215468|-0.18327560215468|-0.18327560215468|-0.18327560215468|-0.18327560215468|-0.18327560215468|0.15424694964652||0.15424694964652|0.15424694964652|0.15424694964652|0.15424694964652|0.15424694964652|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424|-0.17770164802424
10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP|5999.9734519026|5885.5260576695||||5082.1746476139|5082.1746476139|5082.1746476139|5082.1746476139|5082.1746476139|4910.7094414986|4910.7094414986|4826.8993794429|4624.9031268078|4624.9031268078|4624.9031268078|4312.114585342|4310.1273170467|4015.6970189408|3849.6633543787|3840.7216408503|3840.7216408503|3840.7216408503|3840.7216408503|3840.7216408503|3840.7216408503|3840.7216408503|3840.7216408503|3840.7216408503|3840.7216408503|3840.7216408503|3840.7216408503|3840.7216408503|3840.7216408503|3840.7216408503|3840.7216408503|||3840.7216408503|3840.7216408503|3840.7216408503||3840.7216408503|3840.7216408503|3840.7216408503|3840.7216408503|3840.7216408503|3840.7216408503|3840.7216408503|3840.7216408503|3840.7216408503|3840.7216408503|3840.7216408503|3840.7216408503|3694.546146571|3694.546146571|3694.546146571|3072.5512739678|2901.4458599642|2878.5509555158|2659.5010616843|2478.8900685381|-3052.4555275435|-3052.4555275435|-3052.4555275435|-3052.4555275435|-3052.4555275435|-3052.4555275435|-3052.4555275435|-3106.0616972706|-3182.2907747451|-3240.3230830501|-3254.2478700557|-3282.1887284638|-3282.1887284638|-3293.5430316265|-3328.7568291685|-3328.7568291685|-3421.1186990761|-3464.5763323067|-3505.0848136742|-3553.9831263046|-3623.3742300057|-3623.3742300057|-3663.3445100946|-3663.3445100946|-3663.3445100946|-3663.3445100946|-3663.3445100946|-3663.3445100946|-3663.3445100946|3107.2302663809|3107.2302663809|3107.2302663809|3107.2302663809|3107.2302663809||||3107.2302663809||3107.2302663809|3107.2302663809|3107.2302663809|3107.2302663809|3107.2302663809|3107.2302663809|3107.2302663809|3107.2302663809|3107.2302663809|3107.2302663809|3107.2302663809|3107.2302663809|3107.2302663809|3107.2302663809|3107.2302663809|3107.2302663809|3107.2302663809|3107.2302663809|3107.2302663809|2993.0336293121|2753.0929214579|-3424.9984208748|-3424.9984208748|-3424.9984208748|-3424.9984208748|-3424.9984208748|-3424.9984208748|-3424.9984208748|-3424.9984208748|-3424.9984208748|-3426.3871343054|-3449.0412603393|3012.3354799918|3012.3354799918||3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|3012.3354799918|2967.9415942566|2967.9415942566|2967.9415942566|2967.9415942566|2963.4930580377|2963.4930580377|2963.4930580377|2963.4930580377|2963.4930580377|2963.4930580377|2901.6589533752|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253|2807.8917389253||2807.8917389253|2807.8917389253||2631.8241543614|2628.2532981638|2628.2532981638|2628.2532981638|2586.6398742763|2586.6398742763|2487.3776380848|2374.0181027287|2374.0181027287|2374.0181027287|2374.0181027287|2374.0181027287|2374.0181027287|2374.0181027287|2374.0181027287|2374.0181027287|2374.0181027287|2374.0181027287|2374.0181027287|||2271.9645585875||2165.9130352932|2165.9130352932|2093.2648000201|2093.2648000201|2093.2648000201|2093.2648000201|1936.2000000276|1936.2000000276|1936.2000000276|1907.0370370711|-2287.7215328438|-2287.7215328438|-2287.7215328438|-2287.7215328438|-2287.7215328438|-2287.7215328438|-2342.3572587153|-2392.3969541281|-2490.2743934757|-2522.5271038619|-2565.1537775883|-2565.1537775883|-2565.1537775883|-2663.6082285764|-2663.6082285764|-2663.6082285764|-2663.6082285764|-2663.6082285764|-2663.6082285764|-2663.6082285764|-2663.6082285764|-2713.7313650849|-2743.5572408455|-2743.5572408455|-2831.4524898284|-2883.5186812565|-2883.5186812565|-2883.5186812565|-2883.5186812565|-2883.5186812565
10922|12544|/equities/drake---scull|MSCI_EEM_SMALLCAP|-0.29635762225244|-0.29939735709135|0.27147144949106|0.27147144949106|0.27147144949106|0.27147144949106|0.27147144949106|0.27147144949106|0.27147144949106|0.27147144949106|0.27147144949106|0.27147144949106|-0.29027349842233|-0.29027349842233|-0.29027349842233|-0.29027349842233|-0.29191499498865|-0.29215911593403|-0.29215911593403|-0.29215911593403|-0.29500770341093|-0.29500770341093|-0.29500770341093|-0.29584189499677|-0.29646529968949|-0.29646529968949|-0.29819862241161|-0.29819862241161|-0.29819862241161|-0.29950449048015|-0.29950449048015|-0.30261609486444|-0.30362898698233|-0.30575442469541|-0.30700491872567|-0.30806100762705||-0.30995668743297|-0.31034076185408|-0.31225414079326|-0.31225414079326|-0.31225414079326|-0.31273657470473|-0.31273657470473|-0.31273657470473|-0.31273657470473|-0.31273657470473|-0.31455133854765|-0.31455133854765|-0.31772371960368|-0.32230412278668|0.29759032950709|0.29759032950709|0.29759032950709|0.29759032950709|0.29759032950709|0.29759032950709|0.29759032950709|||0.29759032950709|0.29759032950709|0.29759032950709|0.29759032950709|0.29759032950709|0.29759032950709|0.29759032950709|0.29759032950709|0.29759032950709|-0.32585058660693|-0.32585058660693|-0.32585058660693|-0.32585058660693|-0.32585058660693|-0.32585058660693|-0.32585058660693|-0.32585058660693|-0.32585058660693|-0.32585058660693|-0.32585058660693|-0.32585058660693|-0.32683399652316|-0.32793085356644|-0.32793085356644|-0.32948334491371|-0.32948334491371|-0.32948334491371|-0.33125926031137|-0.33312141976385|-0.33724600663481|-0.33882889472442|-0.33888135933824|-0.33888135933824|-0.33940908562926|-0.33940908562926|-0.34180301536816|-0.34180301536816|-0.34180301536816|-0.34180301536816|-0.34180301536816|-0.34180301536816|-0.34180301536816|-0.34180301536816|-0.34180301536816|-0.34180301536816|-0.34180301536816|-0.34394781578136|-0.34966422604799|-0.35123803369734|-0.35209781817301|-0.35238645630527|-0.3533968576243|-0.3533968576243|-0.35381093412152|0.33524098362767|0.33524098362767|0.33524098362767|0.33524098362767|0.33524098362767|0.33524098362767||0.33524098362767|0.33524098362767|0.33524098362767|0.33524098362767|0.33524098362767|0.33524098362767|0.33524098362767|0.33524098362767|0.33524098362767|0.33524098362767|0.33524098362767|0.33524098362767|0.33524098362767|0.33524098362767|0.33524098362767|0.33524098362767|0.33524098362767|0.33524098362767|0.33071220546126|0.32868022917773|0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32652621718824|0.32047356336846|0.31624841656435|0.31394269031672|0.2966585392465|0.29612059832831|0.29335620768886|-0.31798907919665|-0.31798907919665|-0.31798907919665|-0.31798907919665|-0.31798907919665||-0.31798907919665|-0.31798907919665|-0.31798907919665|-0.31798907919665|-0.31798907919665|-0.31798907919665|-0.31909856700769|-0.31909856700769|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|||0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|0.29862370836015|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.32722980381286|-0.33088865804128|-0.33088865804128|-0.35037628067259|-0.35908475134907|0.33587241526255|||0.33587241526255|0.33587241526255|0.33587241526255|0.33587241526255|0.33587241526255|0.32965136599245|-0.35185538164915|-0.35185538164915|-0.35185538164915|-0.35185538164915|-0.35185538164915|-0.35185538164915|-0.35185538164915|-0.35185538164915|-0.35630695857012|-0.35630695857012|-0.35630695857012
10923|969370|/equities/smi-culture-group-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP|7.4606883748963|7.4606883748963|7.0702093160367|6.9812365130332|6.9812365130332|6.9812365130332|6.9812365130332|6.9812365130332|6.9812365130332|6.9180404428803|6.4506004126163|6.425667395337|6.1868526296964|6.0520584668441|6.0022325503143|6.0022325503143|5.9938429351918|5.9938429351918|5.9938429351918|5.9938429351918|5.9938429351918|5.9938429351918|5.9938429351918|5.7126030652912|-6.7329970111961|-6.7329970111961|-6.7329970111961|-6.7329970111961|5.9009943595909|5.9009943595909|5.9009943595909|5.9009943595909|5.9009943595909|5.8480408301263|5.8480408301263||||5.8480408301263|5.8480408301263|5.8480408301263|5.8480408301263|5.8480408301263|5.8480408301263|5.8480408301263|5.8480408301263|5.8480408301263|5.8480408301263|5.8480408301263|5.8480408301263|5.8480408301263|5.8480408301263||5.8480408301263|5.8480408301263||5.8480408301263|5.8480408301263|5.8480408301263|5.8480408301263|-6.6713044010499|-6.6713044010499|-6.6713044010499|-6.6713044010499|-6.6713044010499|-6.6713044010499|-6.6713044010499|-6.6713044010499|-6.7958939961701|-6.8232154506345|-6.8785724792105|-6.8956363370266|-7.0229290249443|-7.2167068181999|-7.2167068181999|-7.2167068181999|-7.3296741576733|-7.4746378893921|-7.8134864960853|-7.9983183183872|-8.2759091896706|-8.4648992532815|-8.5765092166696|-8.5765092166696|-8.5765092166696|-8.5765092166696||-8.5765092166696|-8.5765092166696|-8.5765092166696|-8.5765092166696|-8.5765092166696|-8.5765092166696|-8.5765092166696||-8.5765092166696|-8.5765092166696|-8.5765092166696|-8.5765092166696|-8.5765092166696|-8.5765092166696|-8.5765092166696|-8.5850101877621|7.5387487529265|7.5387487529265|7.5387487529265|7.5387487529265|7.5387487529265|7.5387487529265|7.5387487529265|7.5387487529265|7.5387487529265|7.5387487529265|7.3624985613808|7.1222209840334|7.0178652404901|7.0178652404901|6.9198500446872|6.8803889809269|6.8754319149276|6.6560355246089|6.57566133105|6.57566133105|6.5229569073434|6.1366189448828|5.7437653925562|5.7437653925562|5.7437653925562|5.7437653925562|5.7437653925562|5.7437653925562|5.7437653925562|5.7437653925562|5.7437653925562|5.7437653925562|5.7437653925562|5.7437653925562|5.7437653925562|||5.7437653925562|5.7437653925562|5.7437653925562|5.7437653925562|5.7437653925562|5.7437653925562|5.7437653925562|5.7264059016599|5.479601104127||5.479601104127|5.479601104127|5.479601104127|5.479601104127|5.479601104127|5.2967789516036|4.8880876021457|4.8006527111345|4.7812810391644|4.5180896620462|4.4170948697735||4.4170948697735|4.4170948697735|4.4170948697735|4.4170948697735|4.3412166650217|4.286319132381|4.286319132381|4.286319132381|4.286319132381|4.286319132381|4.2246783382967|-4.9983413143504|-4.9983413143504|-5.1459348117365|-5.2677052986902|-5.3852609074222|-5.3852609074222|-5.3852609074222|-5.4502897434883|-5.6603576466689|-5.6603576466689|-5.6981751968739|-5.9363057403959|-5.9931174416451|-6.1756861628325|-6.1808591025623|||-6.1808591025623|-6.1808591025623|-6.1808591025623|-6.1808591025623|-6.2370654363932|-6.2550729667149|-6.35841432269|-6.5510158346271|-6.6983513088332|-6.8287233215026|-6.9708037223475|-7.0203375116606|-7.1044411219386|-7.1044411219386||-7.1044411219386|-7.3493787488703|6.0684329255802|6.0684329255802||6.0684329255802||6.0684329255802|6.0684329255802|6.0684329255802|5.9982586684472|5.742509769361|5.7408225319414|5.7408225319414|5.7408225319414|5.6648027920755|-7.0084888502725|-7.0084888502725|||-7.0084888502725|-7.0084888502725|-7.0084888502725|-7.1344319763854||-7.6077021959838|-7.6891137630208|-7.6990151968779|-7.8378123495725|-7.8378123495725|-7.8378123495725|-7.9781251719425|-8.074228419545|-8.074228419545|-8.231155723576|-8.231155723576|-8.231155723576|-8.231155723576|-8.231155723576|-8.231155723576|-8.231155723576|-8.2485065926493|-8.338517464283|-8.338517464283|-8.338517464283|-8.338517464283|-8.4864439177782
10927|11171|/equities/ahli-united-bank?cid=11171|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER||||||25947.959020074|25947.959020074|25947.959020074|25947.959020074|25947.959020074|25947.959020074|25947.959020074|25947.959020074|25947.959020074|25947.959020074|25947.959020074|25947.959020074|25947.959020074|25947.959020074|25947.959020074|25947.959020074|25947.959020074|25947.959020074|25947.959020074|25947.959020074|25761.621133416|25672.003554815|25672.003554815|25672.003554815|25672.003554815|-27353.189870917|-27353.189870917|-27353.189870917|-27353.189870917|-27595.210967686|||-27623.552310653|-27623.552310653|-27623.552310653|-27623.552310653|-27623.552310653|-27623.552310653|-27623.552310653|-27623.552310653|-27623.552310653|-27623.552310653|-27623.552310653|-27623.552310653|-27623.552310653|-27787.28034517|-27904.218364088|-27904.218364088|-27904.218364088|-27904.218364088|-27904.218364088|-27904.218364088|-27904.218364088|-27904.218364088|-28118.575960098|-28274.979219354|-28274.979219354|-28274.979219354|-28274.979219354|-28274.979219354|-28274.979219354|-28274.979219354|-28274.979219354|-28274.979219354|-28274.979219354|-28274.979219354|-28274.979219354|-28274.979219354|-28274.979219354|-28274.979219354|-28274.979219354|-28338.865799282|-28602.303455903|-28602.303455903|-28622.003839893|-28792.251699272|-28792.251699272|-28792.251699272|-28792.251699272|-28820.063826262|-28820.063826262|-29123.844229953|-29123.844229953|-29137.604699948|-29747.338555498|27517.455136055|27517.455136055|27517.455136055|27517.455136055|27517.455136055|27517.455136055|27517.455136055|27517.455136055|27517.455136055|27517.455136055|27517.455136055|27517.455136055|27517.455136055|27517.455136055|27517.455136055|27517.455136055|27517.455136055|27517.455136055|27517.455136055|27517.455136055|27517.455136055|27517.455136055|27517.455136055|27517.455136055|27517.455136055|26588.839040061|26424.355264376|26424.355264376|26424.355264376|26424.355264376|26424.355264376|26196.505849307|-28861.267291559|||-28861.267291559|-28861.267291559|-28861.267291559|-28861.267291559|-28861.267291559|-29095.852546176|26110.070802962|26110.070802962|26110.070802962|26110.070802962|26064.332118522|26064.332118522|26064.332118522|26064.332118522|25596.480131691|25532.200146324|25244.111273693|24879.568081881|-27007.38260373|-27007.38260373|-27007.38260373|-27183.202893033|24959.108597129|24959.108597129|24959.108597129|24959.108597129|24959.108597129|24959.108597129|24785.319255715|24785.319255715|24396.381797179|24396.381797179|24276.929762934|24276.929762934|24276.929762934|24035.477514371|23517.873474533|23517.873474533|22861.526082814|22507.251203127|22198.76691744|22198.76691744|21815.701226846|21815.701226846|21815.701226846|21815.701226846|21815.701226846|21539.658589725|21449.159175215|21292.944643881|21292.944643881|21251.421891638|21223.803295397|21130.615966239|20874.295626551|20854.328283647|20854.328283647|20848.708710038|20848.708710038|20609.004170379|20609.004170379|20583.392168774|20583.392168774|20509.971036449|20509.971036449|20509.971036449|20375.55659751|20375.55659751|20375.55659751|20375.55659751|20375.55659751|20375.55659751|20375.55659751|20375.55659751|20375.55659751|20375.55659751|20375.55659751|20375.55659751|20074.693419976|19995.765675704|19995.765675704|19892.113324011|19892.113324011|19892.113324011|19718.090542304||||19654.360368185|19534.938712046|19397.617449148|19396.240003118|19396.240003118|19396.240003118|19396.240003118|19396.240003118|19289.827870735|19289.827870735|19289.827870735|19076.660958803|-20272.280319232|-20272.280319232|-20272.280319232|-21436.793562168||-21820.974075152|-22912.194827425|-23387.48539169|-23387.48539169|-23432.854753788|22442.514320908|22442.514320908|22442.514320908|22442.514320908|22442.514320908|22442.514320908|22442.514320908|22442.514320908|22442.514320908|22442.514320908|22442.514320908|22442.514320908|22442.514320908|22442.514320908|22442.514320908|22401.423675212|22401.423675212
10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER|-90.559188511114|-90.559188511114|-90.559188511114|-90.559188511114|-90.559188511114|-90.559188511114|-90.559188511114|-90.559188511114|-90.559188511114|-90.559188511114|-90.559188511114|-91.610207930915|74.588411371122|74.588411371122|74.588411371122|74.588411371122|74.588411371122|72.764902371179|68.18878032765|65.654201211766|64.679877822581|64.679877822581|64.185651905967|64.185651905967|61.472949274859|58.875494277567|57.544781212086|57.544781212086|57.544781212086|55.875040412531|55.875040412531|53.816712247647|53.273101738104|53.273101738104|-60.508364119316|-60.508364119316||-60.508364119316|-60.508364119316|-60.508364119316|||-60.508364119316|-60.508364119316|-60.508364119316|-60.508364119316|-60.508364119316|-60.508364119316|-62.809294398388|55.192552504616|55.192552504616|55.192552504616|55.192552504616|55.192552504616|55.192552504616|55.192552504616|52.341725386599|-59.473679700696|-59.473679700696|-59.473679700696|-59.473679700696|-59.473679700696|-59.473679700696|-59.473679700696|-59.473679700696|-59.473679700696|-59.473679700696|-59.473679700696|-59.473679700696|-59.930775623689|-59.930775623689|-59.930775623689|-59.930775623689|-59.930775623689|-59.930775623689|-59.930775623689|51.347802470198|51.347802470198|51.347802470198|51.347802470198|50.980892947505|-57.903198238927|-57.903198238927|-57.903198238927|-57.903198238927|-57.903198238927|-57.903198238927|-57.903198238927|-57.903198238927|51.25857673119|51.25857673119|51.25857673119|51.042863797595|50.212982064481|50.212982064481|50.212982064481|49.225536644453|48.521155232663|48.521155232663|48.521155232663|48.521155232663|48.521155232663|48.521155232663|47.684617433807|47.19518206203|47.19518206203|47.19518206203|47.19518206203|47.19518206203|47.19518206203|47.19518206203|47.19518206203|47.19518206203|47.19518206203|44.958534903924|44.887259902336|44.563622198478|43.845691797883|43.581325660978|43.059806332361|41.62013818503|41.62013818503|41.62013818503|41.542475551906|41.542475551906|41.542475551906|41.066373123928|41.066373123928|41.066373123928||41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|41.066373123928|40.810338202578|40.810338202578|40.746512245876|40.746512245876|40.746512245876|40.746512245876|40.707235998293|40.373817240564|40.373817240564|40.373817240564|40.373817240564|40.098685780463|39.808872341739|39.808872341739|39.751522832034|39.480179675665|39.480179675665|39.480179675665|39.480179675665|39.444894881686|39.444894881686|39.444894881686|39.152659199459|38.561287957014|38.123653709426|37.182863561029|37.182863561029|37.182863561029|37.182863561029|37.182863561029|36.45040166788|36.250447781138|35.644942953909|34.649935089576|34.244239162539|34.244239162539|34.244239162539|34.244239162539|34.244239162539||33.154710689226|32.687847385522|32.687847385522|32.687847385522|32.687847385522|32.469831106526|32.360922943069|31.845471632165|30.786635782633|30.622697055969|30.622697055969|30.577996347385|-35.115715696344|-35.115715696344||-35.115715696344|-35.115715696344|-35.115715696344|-35.115715696344|-35.115715696344|-35.115715696344|-35.115715696344|-35.115715696344|-35.115715696344|||-35.255546760266|-35.255546760266|-35.255546760266|-35.255546760266|-35.255546760266|-35.255546760266|-35.255546760266|-36.360244185474|-36.360244185474|-37.230825643569|-37.677547015906|-37.677547015906|-37.677547015906|-37.677547015906|-37.830605337091|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307|-37.955975963307
10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER||||||132850.17170932|132433.52412146|125453.91569052|-150356.99483232|-150356.99483232|-150356.99483232|-150356.99483232|-150696.6609248|-153940.73436089|-160239.70484543|-163288.56093937|-165348.40104374|-174220.44560416|-180072.71733795|-184791.38180789|-184791.38180789|-184791.38180789|-185666.60114124|-185666.60114124|-185666.60114124|-185666.60114124|-185666.60114124|155985.76412599|155985.76412599|155985.76412599|155985.76412599|155985.76412599|148575.01743949|148575.01743949|148511.26248047|||148511.26248047|148511.26248047|148511.26248047|148511.26248047|148511.26248047|148511.26248047|146440.29164496|142116.96776207|142116.96776207|142116.96776207|142116.96776207|142116.96776207|142116.96776207|142116.96776207|142116.96776207|142116.96776207|142116.96776207|136518.85306896|126320.9478544|121505.1825363|121505.1825363|121202.69448926|121202.69448926|113241.88276584|110938.20307316|108311.97910266|108311.97910266|104335.53233629|100192.25815144|99480.286834929|98200.318705476|95903.131894974|94500.702105526|94104.091252491|94104.091252491|94104.091252491|94104.091252491|94104.091252491|94104.091252491|94104.091252491|94104.091252491|94104.091252491|94104.091252491|94104.091252491|94104.091252491|94104.091252491|94104.091252491|94104.091252491|93782.323613878|93655.507063775|93655.507063775|93655.507063775|93655.507063775|93655.507063775|93655.507063775|93655.507063775|93655.507063775|87520.007848639|80869.453165154|78806.867345152|78806.867345152|78806.867345152|78806.867345152|77327.312673604|77327.312673604|77327.312673604|77327.312673604|72424.79185956|69719.213177289|66035.236863655|64928.040959616|64923.787324577|64923.787324577|64923.787324577|64409.763693974|61346.959659971|60895.01192589|60895.01192589|60488.902139878|58915.446822087|58322.077246117|58322.077246117|58322.077246117|58322.077246117|58322.077246117|58322.077246117|||58322.077246117|58322.077246117|58322.077246117|58293.974717908|55918.30524212|54884.2280468|54793.586718667|53719.03554133|-61111.728174772|-61111.728174772|-61111.728174772|-61111.728174772|-61111.728174772|-61111.728174772|-61111.728174772|-61111.728174772|-61111.728174772|-61111.728174772|-61111.728174772|-61111.728174772|-61111.728174772|-61171.364638635|54356.02518551|54356.02518551|54356.02518551|54356.02518551|54356.02518551|54356.02518551|54356.02518551|54356.02518551|54356.02518551|54356.02518551|51472.771173539|51472.771173539|51472.771173539|48025.301303932|44572.557004369|-48628.646692306|-48628.646692306|-48628.646692306|-48628.646692306|-48628.646692306|-48628.646692306|-48628.646692306|-48628.646692306|-48628.646692306|-48628.646692306|-48628.646692306|-48628.646692306|-48628.646692306|-48628.646692306|-48628.646692306|-48628.646692306|-48628.646692306|-48628.646692306|-48709.607435896|43020.734159942|43020.734159942|43020.734159942|43020.734159942|43020.734159942|42611.92684438|42371.585382644|42308.519043407|42308.519043407|42308.519043407|41984.465603786|41030.753871845|41030.753871845|41030.753871845|41030.753871845|41030.753871845|40795.282079828|39494.757866476|35783.064296084|34592.293662316|34529.683533723|34529.683533723|33661.337695955|33661.337695955|33368.152995505|32706.281106117|30740.31234013|-35259.290892059|-35259.290892059||||-35259.290892059|-35259.290892059|-35259.290892059|-35259.290892059|-35259.290892059|-36074.212102288|-37996.34678032|31295.645815699|31295.645815699|31295.645815699|31295.645815699|29295.162017443|27293.595578277|27293.595578277|27293.595578277|27293.595578277||27293.595578277|27293.595578277|27293.595578277|26831.772864752|26140.858738613|26003.061634832|26003.061634832|26003.061634832|26003.061634832|24508.957372035|24204.670080094|24204.670080094|24204.670080094|24204.670080094|24204.670080094|24204.670080094|22907.96675566|22531.074172956|22078.971303284|22034.968114761|20693.020127512|20331.133475013
10931|50473|/equities/banca-transilv|MSCI_FRONTIER||33.39152380603|33.314968776033|33.314968776033|33.233274597589|33.233274597589|33.233274597589|32.923640086324|32.336266016597|32.113776528089|32.113776528089|32.113776528089|32.113776528089|32.113776528089|32.113776528089|32.113776528089|32.113776528089|32.113776528089|32.113776528089|32.113776528089|32.113776528089|32.113776528089|32.113776528089|32.113776528089|32.113776528089|32.113776528089|31.644193794163|31.163574939195|31.163574939195|31.063972637856|30.506634895233|29.724038433396|||29.527821566621||||29.446381080674|29.446381080674||||29.446381080674|29.446381080674|29.446381080674|29.446381080674|29.446381080674|29.446381080674|29.371534228906|-30.371812535717|-30.371812535717|-30.371812535717|-30.371812535717|-30.371812535717|-30.371812535717|-30.371812535717|-30.371812535717|-30.371812535717||-30.566459127481|-30.570510489207|-30.646122939566|29.460214114533|29.460214114533|29.460214114533|29.460214114533|29.460214114533|29.460214114533|29.446438183443|29.446438183443|29.403819364592|29.080910782334|28.704345072107|28.518161390442|28.306845768975|27.827605786905|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.39216090468|-28.431184221328|-28.431184221328|-28.431184221328|-28.431184221328|-28.431184221328|-28.431184221328|-28.431184221328|-28.431184221328|-28.431184221328|-28.431184221328|-28.431184221328|-28.431184221328|-28.431184221328|-28.431184221328|-28.431184221328|-28.431184221328|-28.431184221328|-28.534649558665|-28.726277134817|-28.884752244862|-28.930836327774|-28.989299564597|-28.989299564597|-28.989299564597|-28.989299564597|-28.989299564597||-28.989299564597|-28.989299564597|-28.989299564597|-28.989299564597|-28.989299564597|-28.989299564597|-28.989299564597|-28.989299564597|-28.989299564597|-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.041079394004|-29.203158873079|29.714372099374|29.714372099374|29.714372099374|29.714372099374|29.714372099374|29.714372099374|29.714372099374|-31.551575212684|-31.551575212684|-31.551575212684|-31.921750418574|-32.036389633715|-32.295171688695|-32.295171688695|-32.295171688695|-32.346857334397|30.835670582718|30.835670582718|30.835670582718|30.835670582718|30.666299096155|30.62144262637||30.610489976023|30.374990078712|29.785544074139|29.627270977321|28.885857150095|28.349841697499|28.321408292744|28.321408292744|27.937120778796|27.709023536837|27.517497677168|27.517497677168|27.517497677168|27.517497677168|27.517497677168|25.747219238635|-27.676657355896|-27.676657355896|-27.676657355896|-27.676657355896|-27.676657355896|-28.015174933133|-28.080710541389|-28.080710541389|-28.670789651498|27.142456976987||27.062729482758|26.989912610128|26.989912610128|26.876569541377|26.830632827991|26.68181435081|26.392014889945|||26.387673808014|26.387673808014|26.191859511177|-27.990766157789|-27.990766157789|-27.990766157789|-27.990766157789|-27.990766157789|-27.990766157789|-29.145295582527|27.722166390191|27.722166390191|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517|27.668195548517
10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER|-10.053044378046|-10.070049351326|-10.086421837025|-10.086421837025|-10.086421837025|-10.086421837025|-10.086421837025|-10.086421837025|-10.086421837025|-10.086421837025|-10.086421837025|-10.11824646439|-10.229143970323|-10.229143970323|-10.229143970323|-10.332382485946|-10.369313873273|-10.410348748081|-10.505942767322|-10.506603233747|-10.685115064441|10.372095093397|10.368635542192|10.368635542192|10.270706052027|10.223006639704|10.192229599671|10.158032888523|10.126327559145|10.126327559145|10.126327559145|10.126327559145|10.126327559145|10.126327559145|10.068141880733|-10.47636837932||-10.47636837932|-10.551520400274|-10.673911735999|||-10.726568510783|-10.728263620469|-10.728263620469|-10.728263620469|-10.728263620469|-10.875848456591|-10.939831597242|-11.01254369899|-11.01254369899|-11.01254369899|-11.01254369899|-11.01254369899|-11.01254369899|-11.01254369899|-11.01254369899|-11.01254369899|10.700839531339|10.628710918864|10.58745668248|10.463840832485|-10.795733171289|-10.817481259047|-10.818495101324|-10.818495101324|-10.864994122575|-10.927771226113|-10.953079161318|-10.981199089324|-11.012443453775|-11.047159414276|-11.159535707947|-11.159535707947|-11.159535707947|-11.159535707947|-11.159535707947|-11.159535707947|-11.159535707947|-11.159535707947|-11.159535707947|-11.159535707947|-11.159535707947|-11.172203110401|-11.172203110401|-11.172203110401|-11.180225635838|-11.18913955299|-11.199043905381|-11.210048741371|-11.222276336915|-11.235862554187|-11.250958351156|-11.267731458899|-11.28636824528|-11.307075785703|-11.330084163951|-11.355649028671|-11.484054338549|11.158506317052|11.158506317052|11.158506317052|11.158506317052|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.111318454902|11.079242770054|10.837337796308|10.837337796308|10.808153064623|10.775725584974|10.73969505203|10.699661126537|10.6551789871|10.45575381552|10.384170863748|10.362367099619|10.362367099619|10.362367099619|10.362367099619|10.362367099619|10.362367099619|10.362367099619|10.362367099619|10.297074205451|10.218970968517|9.9710788221186|9.9425056528186|9.9425056528186|9.9425056528186|9.9425056528186|9.9425056528186|9.9425056528186|9.9425056528186|9.9425056528186|9.9425056528186|9.9425056528186|9.9425056528186|9.9138951909912|9.7801179459522|9.7801179459522|9.7684720748826|9.7684720748826|9.7684720748826|9.7684720748826|9.7684720748826|9.7205244428762|9.6894716031958|9.6070821302558|9.6070821302558|9.6070821302558|9.6070821302558|9.6070821302558|9.6070821302558|9.6070821302558|9.6070821302558|9.6070821302558|9.6070821302558|9.6070821302558|9.6070821302558|9.5328686521478|9.4640604367094|9.4640604367094|9.4640604367094|9.4640604367094|9.4640604367094|9.4640604367094|9.4640604367094|9.415309620797|9.415309620797|9.415309620797|9.3851532390166|9.3851532390166|9.3851532390166|9.3851532390166|9.3851532390166|9.3851532390166|9.3851532390166|9.3851532390166|9.3851532390166|9.3552260322095|9.3175289280681|9.2864210481409|9.2275789970562||9.1800882810139|9.1376537210172|9.0827263600766|9.0621399622427|8.9134888893218|8.4724322696363|7.9740359407702|||7.529483753447|7.3656274608751|7.3656274608751|7.3656274608751|7.3656274608751|7.3656274608751|7.3656274608751|7.3656274608751|7.3656274608751|7.3656274608751|7.3656274608751|7.3656274608751|7.3656274608751|7.3656274608751|7.3656274608751||7.3656274608751|7.3656274608751|7.3656274608751|-7.6659695779857|-7.7066328432358|-7.7295920480398|-7.7477509045214|-7.7477509045214|-7.7477509045214|-7.7477509045214|-7.7477509045214|-7.7477509045214|-7.7477509045214|-7.7477509045214|-7.7477509045214
10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER|-65.167284577226|-65.167284577226|-65.167284577226|-65.167284577226|-65.663649657408|-66.281831426797|-67.01314615693|-68.10042229456|-68.10042229456|-68.10042229456|-68.10042229456|-68.789355816248|-69.137388575228|-69.137388575228|-69.137388575228|-69.552012608094|-69.552012608094|-69.552012608094|-69.552012608094|-69.552012608094|-69.552012608094|-69.552012608094|-69.552012608094|-71.235568547296|66.158990448258|66.158990448258|66.158990448258|66.158990448258|66.158990448258|66.158990448258|66.158990448258|66.158990448258|66.158990448258|63.454435950674|63.238732041671|63.238732041671|||63.238732041671|63.238732041671||||63.238732041671|63.238732041671|63.238732041671|63.238732041671|62.176367748396|61.960039188829|61.960039188829|61.960039188829|61.960039188829|61.960039188829|61.960039188829|61.960039188829|61.960039188829|61.960039188829|61.960039188829|61.960039188829|61.960039188829|60.566708302462|-66.260538256522|-66.260538256522|-66.260538256522|-66.260538256522|-66.260538256522|-66.260538256522|-66.260538256522|-66.260538256522|-66.260538256522|-66.260538256522|-66.260538256522|-66.260538256522|-66.260538256522|-66.260538256522|-66.260538256522|-67.678374780942|-67.989584480047|-67.989584480047|-67.989584480047|-67.989584480047|-67.989584480047|-67.989584480047|-67.989584480047|-67.989584480047|-67.989584480047|-67.989584480047|-67.989584480047|-67.989584480047|-67.989584480047|-67.989584480047|-68.510651838249|-68.600719093687|-69.214473187932|-69.214473187932|-69.516079412575|-71.26230588078|-71.275689785857|-71.275689785857|-72.061877878926|-72.490971097705|-73.323302491238|-74.437002852813|-75.641111907314|-76.7345667514|-76.891056079622|-76.891056079622|-76.891056079622|-76.891056079622|-76.891056079622|-76.891056079622|-76.891056079622|-76.891056079622|-76.891056079622|-77.582783286655|-77.582783286655|-78.758646824717|-78.787384513086|-80.652647763564|-81.325166470556|74.194258992485|74.194258992485|74.194258992485|74.194258992485|74.194258992485|74.194258992485|74.194258992485|74.194258992485|74.194258992485|74.194258992485|74.194258992485|74.194258992485|74.194258992485|74.194258992485|74.194258992485|74.194258992485|74.194258992485|74.194258992485|73.149174284727|72.665744118989|70.46194130083|67.957713828044|67.09745675718|66.597175191897|-76.430645867315|-76.430645867315|68.854724010734|68.854724010734|68.854724010734|68.854724010734|68.854724010734|68.854724010734|68.854724010734|68.727469851472|68.330522565817|68.122802766137|67.225338017469|-73.778410702242|-73.778410702242|-73.778410702242|-75.464898940813|-75.464898940813|-75.464898940813|-75.830286159535|-75.830286159535|-75.830286159535|-75.830286159535|-75.830286159535|-75.830286159535|-75.830286159535|-75.830286159535|-75.830286159535|-75.830286159535|-75.830286159535|-75.830286159535|-77.300319820002|-78.011465873272|-78.305076838897|-78.305076838897|-78.305076838897|-78.305076838897|-78.305076838897|-78.305076838897|-78.305076838897|-78.305076838897|-78.305076838897|-78.305076838897|-78.305076838897|-78.305076838897|-78.305076838897|-78.305076838897|-80.262107628589|-80.262107628589|-80.262107628589|-80.269011358426|-80.421121018911|-80.545690529638|-82.061877772867|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359||-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|||-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-84.645641161359|-86.689597899557|-89.766219888397|-91.667654167897|-91.667654167897|-91.667654167897|-92.825171297663|-93.777968108514|-94.975520120572|-95.417244578413|-96.40804953157|-96.620055035078|-97.219203747009|-97.219203747009|-97.926891285335|-97.926891285335|-97.926891285335|-98.307656983706|-98.980729981896|-99.784144424328|-101.70460491592|-103.19956101769|-103.66617890854
10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER|719.6824715642|718.92498535888|-758.86962219973|-758.86962219973|-758.86962219973|-758.86962219973|-758.86962219973|-758.86962219973|-758.86962219973|-758.86962219973|-758.86962219973|-758.99958564727|-763.2995477461|-764.94245522413|-764.94245522413|-764.94245522413|-764.94245522413|-764.94245522413|-764.94245522413|-764.94245522413|-768.9059564958|-768.9059564958|-768.9059564958|-768.9059564958|-768.9059564958|-768.9059564958|-768.9059564958||-768.9059564958|-768.9059564958|-768.9059564958|-768.9059564958|-768.9059564958|-768.9059564958|-768.9059564958|-768.9059564958||-768.9059564958|-768.9059564958|-768.9059564958|-772.00661832867|729.47664786206|729.47664786206|729.47664786206|729.47664786206|722.66849084283|-748.23451584642|-748.23451584642|-748.23451584642|-748.23451584642|-748.23451584642|-749.22408549954|-749.22408549954|-752.41565055504|-754.23968797425|-754.23968797425|-755.66633760377|-756.75239819879|-756.75239819879|-756.75239819879|-756.75239819879|-756.75239819879|-756.75239819879|-756.75239819879|-756.75239819879|-756.75239819879|-762.05822022088|-773.50356581617||-788.41611225134|-788.41611225134|-789.60122905314|-794.97868794056|-794.97868794056|-800.39852045479|747.6751707746||747.6751707746|747.6751707746|747.6751707746|735.15018364604|734.76687343049|731.84651382685|730.63504927159|725.94448155827|724.29389009947|722.24493825576|722.24493825576|708.92282051297|-767.47870841869|-767.47870841869|-767.47870841869|-767.47870841869|-767.47870841869|-767.47870841869|-767.47870841869|-767.47870841869|-767.47870841869|-767.47870841869|-767.47870841869|-767.47870841869|-767.47870841869|-767.47870841869|-773.30967602076|-788.56630668973|757.68363530168|757.68363530168|757.68363530168|757.68363530168|757.68363530168|750.93414058862|750.93414058862|750.93414058862|750.93414058862|750.93414058862|750.93414058862|750.93414058862|750.93414058862|750.93414058862|750.93414058862||748.08792178033|744.00882367953|743.72823398965|743.72823398965|743.72823398965|739.05358789649|736.91343135177|736.91343135177|736.91343135177|736.91343135177|||736.91343135177|736.91343135177|736.91343135177||736.91343135177|736.91343135177|736.91343135177|736.91343135177|728.15934646725|720.23817494842|716.50434851249|716.50434851249|716.50434851249|704.94927612499||693.82696126518|692.54565530423|692.54565530423|682.66183922692|679.36543857016|679.36543857016|679.36543857016|674.7282576181|673.80647883022|673.80647883022|672.89051982655|672.53392041274|671.40439195708|669.81599648877|667.27887888401|665.39875295923|657.3486238935|654.36869558611|654.36869558611|653.12649379222|653.12649379222|653.12649379222||653.12649379222|-692.32334892674|-692.32334892674|-692.32334892674|-692.32334892674|-692.32334892674|-695.27267650177|-695.27267650177|-695.27267650177|-695.27267650177|-695.27267650177|-695.27267650177|-695.27267650177||-695.27267650177|-695.27267650177|-695.27267650177|-695.27267650177|-695.27267650177|-695.27267650177|-697.75852334289|669.66942113276|669.66942113276|669.66942113276|669.66942113276|664.76604518223|-688.98580806568|-688.98580806568|-688.98580806568|-688.98580806568|-688.98580806568|-688.98580806568|-688.98580806568|-688.98580806568|-688.98580806568|-688.98580806568|-688.98580806568|-689.45645001547|-689.66510974445|-689.66510974445||-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|-689.66510974445|665.95988594525|665.95988594525|665.95988594525|||665.95988594525|665.95988594525|665.95988594525|665.95988594525|665.95988594525|655.05543154073|647.25603504525|638.46782282046|-662.95407071514|-662.95407071514|-662.95407071514|-662.95407071514|-662.95407071514|-662.95407071514|-662.95407071514|-662.95407071514|-665.82675134256
10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER||||||66299.455620833|66299.455620833|66299.455620833|66299.455620833|66299.455620833|66299.455620833|66299.455620833|66299.455620833|66299.455620833|66299.455620833|66299.455620833|66299.455620833|66299.455620833|66299.455620833|66299.455620833|66299.455620833|66299.455620833|66299.455620833|66299.455620833|65457.758053269|65457.758053269|65457.758053269|60414.175614743|-64235.62161229|-64235.62161229|-64235.62161229|-64235.62161229|-64235.62161229|-64235.62161229|-64589.579569211|||-65366.199521346|-65917.999468162|-65924.168631033|-65924.168631033|-65924.168631033|-65924.168631033|-65924.168631033|-65924.168631033|-65924.168631033|-65924.168631033|-65924.168631033|-65924.168631033|-65924.168631033|-65924.168631033|60483.598445204|60483.598445204|60483.598445204|60483.598445204|60483.598445204|60483.598445204|60483.598445204|60483.598445204|60392.887161338|58653.207957042|58270.009823509|58270.009823509|58186.824665827|58186.824665827|58186.824665827|58186.824665827|58186.824665827|58186.824665827|58186.824665827|58102.027406475|56585.586007194|-61128.459044593|-61128.459044593|-61128.459044593|-61128.459044593|-61128.459044593|-61128.459044593|-61128.459044593|-61447.480301966|-61447.480301966|-61722.202468319|-61722.202468319|-61722.202468319|-61722.202468319|-61722.202468319|-61722.202468319|-61813.558298133|-62420.620331259|-62534.022590287|-63962.826654985|-63962.826654985|-63962.826654985|-63962.826654985|-63962.826654985|-63962.826654985|-63962.826654985|-63962.826654985|-63962.826654985|-63962.826654985|-63962.826654985|-63962.826654985|-63962.826654985|-63962.826654985|-64392.02961665|-65218.921796278|-65593.730612689|-65593.730612689|-66215.256236321|-66450.284707023|61412.366657033|61412.366657033|61412.366657033|60224.851841148|59355.390934608|58461.266139522|-62685.157544258|-62685.157544258|-62685.157544258|-62685.157544258|-62685.157544258|-62685.157544258|-62685.157544258|||-62685.157544258|-62685.157544258|-62685.157544258|-62685.157544258|-62685.157544258|-62827.952826953|-63703.028181423|-63703.028181423|-63999.12785653|-63999.12785653|-63999.12785653|-63999.12785653|-63999.12785653|-63999.12785653|-63999.12785653|-63999.12785653|-63999.12785653|-63999.12785653|-63999.12785653|-63999.12785653|-64476.808729478|60335.339537452|60335.339537452|60335.339537452|60335.339537452|60289.266152724|59771.40683636|57940.4520404|57564.886200823|57564.886200823|57564.886200823|57504.164884531|57504.164884531|57504.164884531|57323.660351272|57323.660351272|57176.289279192|56845.87697688|55712.085529866|55384.931215067|55384.931215067|55384.931215067|55384.931215067|55384.931215067|55384.931215067|54515.680679104|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57058.493636668|-57320.548485186|-57567.276094651|-57785.86232739|-57799.948322895|-57799.948322895|-57799.948322895|-57944.387025439|-58438.207806043|-58892.453117826|-59186.665302516|-59186.665302516|-59186.665302516|-59186.665302516|-59186.665302516|-59186.665302516|-59186.665302516|-59186.665302516|-59206.171082657|-59212.361753988|-59212.361753988||||-59212.361753988|-59212.361753988|-59212.361753988|-59212.361753988|-59212.361753988|-59212.361753988|-59212.361753988|-59212.361753988|-59212.361753988|-59212.361753988|-59212.361753988|-59212.361753988|-59212.361753988|-59212.361753988|-59212.361753988|-60858.47130122||-60858.47130122|-61348.3014458|-62872.072010059|-62872.072010059|-62872.072010059|-62872.072010059|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622|60649.425857622
10936|958566|/equities/masan-group-corp|MSCI_FRONTIER||||||-83782.902683897|-83970.92274883|-83970.92274883|-83970.92274883|77167.237496562|77167.237496562|77167.237496562|77167.237496562|77167.237496562|77167.237496562|77167.237496562|75468.002045826|75468.002045826|75468.002045826|75468.002045826|75468.002045826|75468.002045826|75468.002045826|75468.002045826|75468.002045826|75468.002045826|75267.423931175|75267.423931175|75267.423931175|-78790.895829949|-78790.895829949|-78790.895829949|-78790.895829949|-78790.895829949|-78790.895829949|||-78790.895829949|-78790.895829949|-78790.895829949|-78790.895829949|-78790.895829949|-78790.895829949|-78790.895829949|-78790.895829949|-78790.895829949|-78790.895829949|-78816.386598009|-78816.386598009|-78816.386598009|-80157.09622001|-81530.106911122|-81722.341012358|-82280.37890262|-83267.329028564|-83267.329028564|-83267.329028564|-83267.329028564|-83267.329028564|-83267.329028564|-83267.329028564|-83267.329028564|-83267.329028564|-83324.810031737|-83496.061767577|-83496.061767577|-84695.624186197|-85400.693540218|-85473.663377744|-85473.663377744|-85473.663377744|-85473.663377744|-85473.663377744|-85473.663377744|-85473.663377744|-86503.304675344|-86503.304675344|-86503.304675344|-86503.304675344|-86503.304675344|-86748.200998847|-86748.200998847|-86748.200998847|-86748.200998847|-87057.038270182|-87057.038270182|-87553.276090785|-87553.276090785|-87553.276090785|-93953.640100872|83740.39988792|80433.777653245|79262.76708599|79262.76708599|79262.76708599|79262.76708599|79262.76708599|79262.76708599|79262.76708599|79262.76708599|79262.76708599|79262.76708599|79262.76708599|79262.76708599|79262.76708599|79262.76708599|79262.76708599|79262.76708599|79262.76708599|79262.76708599|79262.76708599|79262.76708599|79262.76708599|79262.76708599|78786.407873322|76519.404371446|76519.404371446|76519.404371446|76519.404371446|76519.404371446|76519.404371446|76519.404371446|76519.404371446|||76519.404371446|76519.404371446|76519.404371446|76519.404371446|76519.404371446|76519.404371446|76519.404371446|76519.404371446|76519.404371446|76519.404371446|76519.404371446|76519.404371446|76187.536261045|76187.536261045|72286.151401161|-79012.341913476|-79012.341913476|-79012.341913476|-79012.341913476|-79012.341913476|-79012.341913476|-79532.535609413|-79532.535609413|-79532.535609413|72622.481174767|72622.481174767|72622.481174767|72622.481174767|72622.481174767|72622.481174767|72622.481174767|72007.758386664|72007.758386664|72007.758386664|72007.758386664|72007.758386664|72007.758386664|71563.731733863|71563.731733863|71563.731733863|71563.731733863|71563.731733863|71563.731733863|71563.731733863|71563.731733863|69209.701926514|66910.779918349|65695.311020388|64728.123355986|63143.362167884|63143.362167884|63004.768108499|63004.768108499|62766.409009444|62007.121121604|61516.198915561|61516.198915561|61162.633616157|61162.633616157|61162.633616157|61162.633616157|60541.815129063|59552.710891826|59552.710891826|59552.710891826|59552.710891826|59552.710891826|59552.710891826|59541.900990918|59499.041139806|59499.041139806|59499.041139806|59276.712377562|58256.085013812|58256.085013812|58256.085013812|58256.085013812|58101.205570902|57762.450634335|57586.056260373|57406.729178192|56523.908337712|56523.908337712|56523.908337712|56237.675930791||||55925.195478656|55066.883865174|54024.315405749|52194.216550307|52194.216550307|51993.046923943|51993.046923943|51993.046923943|51993.046923943|51993.046923943|51993.046923943|51192.274359936|-58732.682633832|-58732.682633832|-58732.682633832|-62091.869593147||-64052.077325719|-68030.085917466|-70944.539908295|-71305.04434255|-71792.990478404|67230.56448305|67230.56448305|67230.56448305|67230.56448305|67230.56448305|67230.56448305|67230.56448305|67230.56448305|67230.56448305|67230.56448305|67230.56448305|66095.071647834|65750.079608704|65677.876060128|65677.876060128|65651.133141465|65651.133141465
10937|101672|/equities/dangcem|MSCI_FRONTIER|788.41293851549|787.13659563787|785.71843688496|784.14270493728|771.69184893747|-739.48680603085|-740.95200805728|728.15334743853|726.84816110792|710.44794186687|663.95326941913|659.72030071093|649.67811461371|643.70344576219|634.75936247882|634.73262497647|634.70291664052|634.66990737836|634.6332304204|634.59247824489|634.54719804987|634.49688672208|634.44098524676|634.3788724964|634.30985832933|634.23317592148|634.14797324609|634.05330360676|633.94811511862|633.83123902069|633.70137668966|633.55708521073|633.39676134526|633.21862371695|-610.97930698116|-611.19922997907||-611.44358886563|-611.71509873959|-612.01677637732|||-612.35197375258|-613.39108194731|-613.76786883035|-614.18652092261|611.88167597141|611.54630392222|611.17366831202|610.75962874513|610.29958478191|609.78842482278|609.22046931264|608.5894076347|607.88822799255|607.10913950128|579.34346120801|578.38162356446|577.31291507162|-546.47451439525|-547.79390759628|-549.25990004187|-550.88878053698|-552.69864775376|-554.70961132796|-556.9440152993|-559.42668637856|-562.18520979996|-565.25023582374|-568.65582029461|-612.03981931606|-614.04424368451|-616.27138187168|-621.74597985742|654.50446682508|653.89385202787|653.21539114208|652.48173496855|652.48173496855|652.48173496855|652.48173496855|652.48173496855|652.48173496855|652.48173496855|651.09081663172|649.54535181303|627.47816257762|623.02018335448|-601.06150203151|598.93849796849|598.82055329832|598.48949145777|584.14386854683|583.83208497934|583.30233291975|573.11370324416|537.90411471574|527.67123857304|525.91248730338|523.22496147858|523.01662657776|522.78514335463||522.52793977338|522.24215801643|521.92462273093|-518.50986814109|-518.50986814109|-518.50986814109|-518.50986814109|-518.50986814109|-518.50986814109|-518.50986814109|-518.50986814109|-519.32207435598|-520.22452570587|523.57275871006|523.08084301118|-525.66574219461|-526.27304552656||-526.94782700651|-527.69758420645|-528.53064776194|-529.45627393471|-530.48474746001|-531.62749582145|-532.69720401602|-534.10800446225|-535.67556051361|-537.41728945957|-539.35254384396|-541.50282649329|-543.89202943699|569.45330062556|568.61477847285|567.68308719205|566.64787465784|565.49763850871|564.21959834301|562.79955371446|561.2217263494|559.46858483266|557.52064981407|536.85627757119|516.58474064984|506.58304957459|500.93673599108|499.67414737127|486.75460683397|483.17178537107|481.3558322259|481.3558322259|481.3558322259|481.3558322259|481.3558322259|436.73980748082|427.72199881766||427.13556780522|-428.18270243865|-428.53633604294|-428.92926226994|-429.3658469666|-429.850941074|-430.38993452666|-430.98881614074|-431.65424015637|-432.39360017375|436.78488869584|436.42765410648|436.03072678498|435.58969642776|435.09966269751|434.55518077501|433.95020086112|433.2780009568|432.53111217423|430.60122964562|429.67914472886|428.65460593246||423.06623254377|-429.68196248392|||449.24226390676|449.15807100751|449.06452334168|438.96058149075|438.84509054528|438.71676727253|438.57418585837|438.41576206485|438.23973562762|438.04415069735|437.82683410817|437.5853712313|437.31707914589|437.01897682876|436.68775203196|436.31972447995|435.91080497773|435.45644997525|434.95161108361|434.39067898179|433.76742109088|-438.9250876768|-439.69454186311|-440.54949095901|-441.4994343989||-442.55492710989|-443.72769678877|-445.03077420974|-447.97863801083|479.91262443241|479.90291603602|479.89212892891|||479.88014325434|479.86682583816|479.85202870906|479.83558745451|479.8173193939|479.79702154878|479.77446838754|479.74940931948|479.72156591054|479.69062878949|479.65625421054|479.61806023393|||479.57562248215|479.52846942461|479.47607713845|479.41786348717|479.35318165241|479.28131294713|479.20145883014|479.11273203349|479.01414670388|478.90460744875|478.78289716528|478.64766351698|478.49740390775|478.33044878639|478.14494309599|477.93882566221|477.70980629135
10938|1076910|/equities/vinhomes|MSCI_FRONTIER||||||-114693.7748577|-114693.7748577|-114693.7748577|-114693.7748577|-114693.7748577|-114693.7748577|-114693.7748577|-114815.30539745|-119033.67266383|-123320.74740425|-125434.1637825|-126543.51531389|-127953.90590433|-136182.11767147|-141646.79741275|-142204.68816389|-142204.68816389|-145119.36810356|-145119.36810356|-145875.19630118|-145875.19630118|-145875.19630118|124772.98185277|124772.98185277|124772.98185277|124772.98185277|124772.98185277|124772.98185277|118919.97983641|108188.8664849|||104287.57216024|104287.57216024|104287.57216024|104287.57216024|104287.57216024|103797.30240026|97491.447111405|91946.052346006|-106059.81191851|-106059.81191851|-106257.79249199|-106257.79249199|-106436.43610221|-110234.92900246|97791.588168792|97791.588168792|97791.588168792|97791.588168792|96640.65352088|95779.81916158|95779.81916158|94688.687957311|94537.431063679|-104382.01973537|-104382.01973537|-104382.01973537|-104382.01973537|-104382.01973537|-104382.01973537|-104382.01973537|-104382.01973537|-104382.01973537|-104382.01973537|-104382.01973537|-104382.01973537|-104382.01973537|-104382.01973537|-104874.46637263|-110438.29596959|-114403.66218844|-115804.06909826|-116355.64086206|-116355.64086206|-118917.37873562|-120652.64303957|-121944.62103651|-121944.62103651|-126217.40746306|-126217.40746306|-126217.40746306|-126217.40746306|-127340.00921365|-127340.00921365|113560.57123358|113560.57123358|113560.57123358|113560.57123358|110339.52359286|105566.1373254|98401.263694893|94334.819981507|94334.819981507|94334.819981507|94334.819981507|94334.819981507|94334.819981507|94334.819981507|94334.819981507|94334.819981507|94334.819981507|94334.819981507|94334.819981507|94334.819981507|94334.819981507|94334.819981507|93375.049506945|93375.049506945|93375.049506945|93375.049506945|91688.943896606|91568.907943601|91568.907943601|91568.907943601|91568.907943601|91568.907943601|91568.907943601|||91568.907943601|91568.907943601|91568.907943601|88332.119937334|87810.246827619|87810.246827619|87810.246827619|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|86617.586165896|82019.540184329|80261.827746273|80261.827746273|80261.827746273|80261.827746273|76302.030829192|73585.589810213|71200.655344681|69278.505938535|68753.895487261|68609.990546166|68609.990546166|68609.990546166|68609.990546166|68609.990546166|68609.990546166|68609.990546166|66577.767273518|-76019.037534706|-76019.037534706|-76019.037534706|-76019.037534706|-76019.037534706|-76019.037534706|-76621.15281634|68678.170397215|68678.170397215|68678.170397215|68678.170397215|68678.170397215|68678.170397215|68678.170397215|68296.530037332|68296.530037332|68296.530037332|66340.588930369|65206.209922632|63779.122136258|61482.472066197|61482.472066197|61482.472066197|59458.302295775|55598.698310139|55598.698310139|55598.698310139|55598.698310139|55598.698310139|55598.698310139|55598.698310139|55087.442566821|54947.158407579|53546.842675087|53307.602972319|53098.602305013||||53098.602305013|53098.602305013|53098.602305013|51941.016405206|51941.016405206|51941.016405206|51941.016405206|51941.016405206|51941.016405206|51941.016405206|51941.016405206|48873.35156134|-53781.136404197|-53781.136404197|-53781.136404197|-54123.007906416||48872.829745165|48872.829745165|48872.829745165|48136.477494628|47305.728284354|47305.728284354|47305.728284354|47305.728284354|47305.728284354|45348.03142706|44536.706101072|44536.706101072|44536.706101072|44536.706101072|44536.706101072|44536.706101072|44268.562334524|43148.402593915|42451.114313476|42451.114313476|41781.79368164|40993.659646267
10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER|29.55942467763|29.55942467763|29.55942467763|29.55942467763|29.55942467763|29.55942467763|29.55942467763|29.55942467763|29.55942467763|29.55942467763|29.55942467763|29.55942467763|29.55942467763|29.55942467763|29.55942467763|29.55942467763|29.509781732407|29.509781732407|27.930313947296|27.81291161317|27.81291161317|27.81291161317|27.81291161317|27.81291161317|27.81291161317|27.81291161317|27.81291161317|27.81291161317|27.81291161317|27.81291161317|27.81291161317|27.81291161317|27.81291161317|27.81291161317|27.81291161317|27.81291161317||27.81291161317|27.615914213955|27.615914213955|||27.615914213955|27.615914213955|27.173237655229|27.009153416495|26.707392324718|26.302658414081|26.077953708652|25.738215020267|25.738215020267|25.161905768809|24.588228547239|23.989698767291|-25.565782601382|-25.565782601382|-25.565782601382|-25.565782601382|-25.565782601382|-25.565782601382|-25.565782601382|-25.565782601382|-25.565782601382|-25.565782601382|-25.565782601382|-25.565782601382|-26.309203738135|-26.488003115037|-26.736670339747|-27.046306755463|-27.046306755463|-27.046306755463|-27.046306755463|-27.046306755463|-27.046306755463|-27.257167383379|-27.257167383379|-27.269074277023|-27.668416901805|25.640833472915|25.640833472915|25.640833472915|25.640833472915|25.640833472915|25.640833472915|25.640833472915|25.640833472915|25.640833472915|25.640833472915|25.640833472915|25.640833472915|25.640833472915|-27.141953831748|-27.141953831748|-27.141953831748|-27.141953831748|-27.141953831748|-27.141953831748|-27.141953831748|-27.141953831748|-27.141953831748|-27.141953831748|-27.141953831748|-27.141953831748|-27.368838184229|-27.418153092984|-27.426423376141|-27.426423376141|-27.42658171978|-27.485090736178|-27.710773342875|-27.710773342875|-27.710773342875|-27.710773342875|-27.710773342875|-27.710773342875|-27.710773342875|-27.710773342875|-27.710773342875|-27.710773342875|-27.710773342875|-27.710773342875|-27.710773342875|25.645648957738|25.645648957738|25.645648957738|25.645648957738|25.645648957738|25.645648957738||25.645648957738|25.645648957738|25.645648957738|25.645648957738|25.366973871078|25.366973871078|25.366973871078|25.210527519479|24.547807592038|24.494786149797|24.177541501585|23.87782389065|23.841592718768|23.841592718768|23.841592718768|23.841592718768|23.841592718768|23.81350279418|23.81350279418|23.81350279418|23.81350279418|23.81350279418|23.784447676245|23.70494228635|23.669381208262|23.573145263092|23.573145263092|23.573145263092|23.573145263092|23.573145263092|23.573145263092|23.559050101589|23.555617567138|23.555617567138|23.331241444565|23.176379552393|22.987643947103|22.947381273352|22.849868950405|22.647075636694|22.44675125845|22.210278879357|22.186420426051|22.029356516379|21.95986400375|21.95986400375|21.95986400375|21.95986400375|21.842308115645|21.842308115645|21.842308115645|21.842308115645|21.842308115645|21.842308115645|21.842308115645|21.842308115645|21.842308115645|21.842308115645|21.842308115645|21.842308115645|21.842308115645|21.842308115645|21.842308115645|21.842308115645||21.842308115645|21.842308115645|21.842308115645|21.502563873578|21.261753067008|21.261753067008|21.261753067008|21.261753067008|21.261753067008|21.261753067008|21.261753067008|21.261753067008|21.261753067008|21.261753067008||21.261753067008|21.261753067008|21.261753067008|21.261753067008|21.243615451379|20.929016129754|-24.118010395025|-24.118010395025|-24.118010395025|||-24.118010395025|-24.118010395025|-24.118010395025|-24.118010395025|-24.118010395025|-24.118010395025|-24.118010395025|-24.512359086936|-24.512359086936|-25.341510499257|22.521521484221|22.521521484221|22.521521484221|21.97113515201|21.376261089277|20.284734564833|19.931619825049|19.931619825049|19.931619825049|19.931619825049|19.931619825049|19.931619825049|19.931619825049|19.931619825049|19.931619825049|19.931619825049|19.704577435039|19.296752493671|19.079725416823|18.901510480233|18.901510480233
10940|13388|/equities/bank-muscat|MSCI_FRONTIER||0.40044534424435|0.40044534424435|0.39466149188292|0.39046777880502|0.39046777880502|0.39046777880502|0.38435307416996|0.37622563677453|0.36725071224264|0.36000079416227|0.35683422345797|0.35076023427292|0.3495181949316|0.3495181949316|0.3495181949316|0.3495181949316|0.34568688123077|0.3436234964579|0.3436234964579|0.3436234964579|0.3436234964579|0.3436234964579|0.3436234964579|0.34058165866464|||0.3372018537955|0.33422427784917|0.33224918623232|0.33199496040033|0.33199496040033|0.33199496040033|0.33199496040033|0.33199496040033|0.33199496040033|0.33199496040033|0.33199496040033|0.33199496040033|0.33199496040033|0.33199496040033|0.33144067597422|0.33144067597422|0.33144067597422|0.33144067597422|0.33144067597422|0.33144067597422|0.33144067597422|0.33144067597422|0.33144067597422|0.33144067597422|0.33144067597422|0.33144067597422|0.33144067597422|0.33144067597422|0.33076743033233|0.32970053634161|0.32970053634161|0.32671316268573|0.32671316268573|0.32671316268573|||0.32671316268573|0.32671316268573|0.32671316268573|0.32671316268573|0.32671316268573|0.32671316268573|0.32671316268573|0.32671316268573|0.32671316268573|0.32671316268573|0.32671316268573|0.32671316268573|0.32671316268573|0.32671316268573|0.32671316268573|0.32671316268573|0.32671316268573|0.32517675984948|0.32517675984948|0.32074419217328|0.32074419217328|0.32074419217328|0.32074419217328|0.32074419217328|0.32074419217328|0.32074419217328|0.32074419217328|0.32074419217328|0.32074419217328|0.31799355101829|0.31613268614904|0.31613268614904|0.31613268614904|0.31613268614904|0.31568537364804|0.31568537364804|0.31568537364804|0.31568537364804|0.31459486827147|0.31404986033718|0.31211094999622|0.31017884274667|0.30742092055685|0.30607881394367|0.30596336172987|0.30596336172987|0.30596336172987|0.30557039928623|0.30500675751669|0.30500675751669|0.30500675751669|0.30500675751669|0.30500675751669|0.30500675751669|0.30500675751669|0.30500675751669|0.30500675751669||0.30500675751669|0.30500675751669|0.30222974401826|0.30197748853227|0.30005294169651|0.30005294169651|0.30005294169651|0.30005294169651|0.30005294169651|0.29905881578908|0.29489867715026|0.29305408098062|0.29232346988341|0.29232346988341|0.29232346988341|0.29232346988341|0.29074829625444|0.2899425621094|0.2892695064083|0.28729944204128|0.28611049359414|0.28456723199259|0.2809080393885|0.27893765726186|0.27893765726186|0.27893765726186|0.27700394632591|0.27700394632591|0.27700394632591|0.27700394632591|0.27700394632591|0.27700394632591|0.27700394632591|0.27355995213735|0.26784438762122|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686||0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686||||0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.26573831075686|0.2652647935048|0.26396088055938|0.26328986775179|0.26248874974803|0.25998748356054|0.25802159633105|0.25802159633105|0.25696844718925|0.25631288788044|0.25631288788044|0.25484764632608|0.25333072142497|0.25125634225094|0.2481181770771|-0.25784281536984|-0.25784281536984|-0.25784281536984|-0.25784281536984|-0.25784281536984|-0.25804757707701|-0.25877509109826|-0.25879181671344|-0.25879181671344|-0.25879181671344|-0.25879181671344|-0.25879181671344|-0.25879181671344|-0.25879181671344|-0.25879181671344|-0.25879181671344|-0.25879181671344|-0.25879181671344|-0.26043535739407||||||-0.26376150681161|0.2567094334454|0.25445492328214|0.25385792370696|0.25385792370696|0.25193658450983|-0.2601670222255|-0.2601670222255|-0.2601670222255|-0.2601670222255|-0.2601670222255|-0.2601670222255|-0.2601670222255|-0.2601670222255|-0.2601670222255|-0.2601670222255
10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER||221.80772601328|221.80772601328|221.80772601328|221.36414137109|217.37682374565|||215.05758193961|213.70841878246|213.64496571722|213.64496571722||212.72218107848|212.30308332612|212.30308332612|212.30308332612|212.30308332612|211.1978737532|210.8525639766|210.8525639766|210.8525639766|209.41952146353|208.35502130524|205.88891391771|204.08768314804|203.36964929861|200.38849871205|198.72610900188|198.25337662031|-204.68676009065|-204.68676009065|-204.68676009065|-204.68676009065|-204.68676009065|-204.68676009065|-204.68676009065||-204.68676009065|-204.68676009065|-204.68676009065||-204.68676009065|-204.68676009065|-204.68676009065|-204.68676009065|-205.14084301928|-205.52316009711||-205.67573666253|-206.12858883185|-206.47066409106|-207.0174016634|-207.47488887215|-207.89988567988|-208.04431759164|-208.9214663643|-209.69754848845|-209.69754848845|-209.69754848845|-209.69754848845|-209.69754848845|-209.69754848845|-209.69754848845|-209.69754848845|-209.69754848845|-209.85839399108|-211.47599637518|-211.88443244839|-212.13270678944||-216.41839529528|-216.41839529528|-216.41839529528|-216.41839529528|-216.41839529528|-216.41839529528|-216.41839529528|-216.41839529528|-216.41839529528|-216.41839529528|-216.41839529528|-216.41839529528|-216.41839529528|-216.41839529528|-216.41839529528|-216.41839529528|-216.41839529528|-216.41839529528|-216.41839529528|-216.41839529528|-216.41839529528|-216.65376373413|-218.62842634287|-218.62842634287|-218.62842634287|-219.22602079275|-219.42336186173|-220.18151674009|-220.90168051959|-221.52964756489|||-222.48104204367|-222.48104204367|-223.44004603702|-223.97536792674|-223.97536792674|-224.52819336695|-224.97577040773|-226.05085906034|-226.17317537738|-226.62041473373|-226.62041473373|-226.62041473373|-226.62041473373|-226.62041473373|-226.62041473373|-227.82823859303|220.31406649208|220.31406649208|220.31406649208|220.31406649208|220.31406649208|220.31406649208|220.31406649208|220.31406649208|220.31406649208|220.31406649208|220.31406649208|220.31406649208|220.31406649208|220.31406649208|220.31406649208|220.31406649208|220.31406649208|220.31406649208|220.31406649208|220.31406649208|220.31406649208|220.31406649208|220.31406649208|220.31406649208||220.31406649208|220.31406649208|216.89895564821|213.21233880696|213.21233880696|213.21233880696|213.21233880696|213.21233880696|211.7803749263|209.32886253018|209.32886253018|207.8931738074|206.79797089712|205.53107826595|204.68452360767|203.84947610054|202.90496937603|202.13885537088|201.35983997915|200.7998288112|199.52203830836||199.52203830836|199.52203830836||199.52203830836|199.20781796904|197.28311163667|-208.71172956185|-208.71172956185|-208.71172956185|-208.71172956185|-208.71172956185|-208.71172956185|-208.71172956185|-208.71172956185|-208.71172956185|||||||-208.71172956185|-208.71172956185|-208.71172956185|-208.71172956185|-208.71172956185|-208.71172956185|-210.99636601029|-212.03485434384|-213.77205936479|-213.93561609109|-214.70624264434|-214.75149061902|-214.75149061902|-214.75149061902|-214.75149061902|-215.5961039091|-215.96789238462|-217.61160363692||-217.61160363692|-217.81844509462|-218.42604857926|-219.25116169722|-219.58605262409||-219.58605262409|-219.58605262409|-219.58605262409|-219.58605262409|-219.58605262409|-219.58605262409|-219.99560961867|-220.3859458635|-220.3859458635|-220.50029083796|-220.50029083796|-220.50029083796||-220.50029083796|-220.50029083796|-220.50029083796|-221.11699354988|217.02668444449|217.02668444449||||||217.02668444449||217.02668444449|217.02668444449|217.02668444449|217.02668444449|217.02668444449|217.02668444449|217.02668444449|217.02668444449|215.9963123195|214.81813175067|214.42014876323|213.94460838058|213.83289514889|213.54766619326
10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER|||-110.0999984998|-110.09999850265|-110.09999850582|-110.09999850934|||-110.09999851326|||-110.09999851761||-110.09999852244|||-110.09999852781||-110.09999853377|-110.0999985404|-110.09999854776|||||||-110.09999855595|-110.09999856504||-110.09999857514|-110.09999858636|||-110.09999859884||-110.09999861269||-110.09999862809||-110.0999986452||||-110.09999866421||-110.09999868533|||||-110.09999870879|-110.09999873487||||-110.09999876384|-110.09999879603||-110.0999988318|||-110.09999887154|-110.0999989157||||-110.09999896476||-110.09999901928||-110.09999907985||-110.09999914715|-110.09999922194|||-110.09999930503||-110.09999939735||||||-110.09999949993||-110.09999961391||-110.09999974055||-110.09999988127||-110.10000003762|-110.10000021134||||-110.10000040436|||||-110.10000061883||-110.10000085713|-110.10000112191|-110.10000141611|-110.100001743|-110.10000210621||-110.10000250977|-110.10000295818|-110.10000345641|-110.10000401|-110.10000462509|||-110.10000530853||-110.10000606791|-110.10000691167|-110.10000784917|-110.10000889085|-110.10001004826|-110.10001133428|-110.10001276318|-110.10001435085|-110.10001611494|-110.10001807503|-110.10002025291|-110.10002267277|-110.10002536151|-110.100028349|-110.10003166843|-110.10003535668|-110.10003945475|-110.10004400815|-110.10004906749|-110.10005468897|-110.10006093506|-110.10006787517|-110.1000755864||-110.10008415443|-110.10009367446|-110.10010425228|-110.10011600541|-110.10012906444|-110.10014357447|-110.10015969673|-110.10017761036|-110.10019751438||-110.10021962997||-110.10024420284|-110.10027150603|-110.10030184291||-110.10033555055|-110.10037300349|-110.10041461786|-110.10046085606|-110.10051223183||-110.10056931602|||-110.1006327429|||-110.1007032172||-110.10078152199|||-110.10086852731||-110.10096519989|-110.10107261386|||||||-110.10119196272|-110.10132457257|-110.10147191684|-110.10163563269|-110.1018175392||-110.10201965754|-110.10224423348|-110.1024937623|-110.10277101654|-110.10307907681|||||-110.103421366|-110.10380168732|||-110.10422426656||||-110.10469379905||||-110.10521550182|-110.10579517157||-110.10643924906|||-110.10715489072|||||-110.10795004812|-110.10883355634|-110.10981523215|-110.11090598304|-110.11211792847|||||||-110.11346453451|||||||-110.11496076344||-110.11662324004||-110.11847043625|-110.12052287648||-110.12280336564|
10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER||||||-13406.312652774|-13406.312652774|-13406.312652774|-13406.312652774|-13406.312652774|-13406.312652774|-13406.312652774|-13406.312652774|-13406.312652774|-13406.312652774|-13406.312652774|-13406.312652774|-13406.312652774|-13470.902947527|-13884.336608363|-14077.485059484|-14077.485059484|-14077.485059484|-14247.205621648|-14405.713515985|-14405.713515985|-14405.713515985|-14405.713515985|-14405.713515985|-14405.713515985|-14595.237239983|-14758.357422236|-14758.357422236|-14758.357422236|-14758.357422236|||-14758.357422236|-14758.357422236|-14758.357422236|-14758.357422236|-14910.241159858|-14910.241159858|-14910.241159858|-14910.241159858|-14910.241159858|-14910.241159858|-15093.369217913|-15093.369217913|-15093.369217913|-15717.632464348|13870.310597846|13870.310597846|13870.310597846|13870.310597846|13870.310597846|13870.310597846|13870.310597846|13870.310597846|13870.310597846|13870.310597846|13870.310597846|13870.310597846|13870.310597846|13870.310597846|13865.618104041|13865.618104041|13865.618104041|13828.464560045|13037.182844495|12126.575152378|-14120.918542151|-14120.918542151|-14120.918542151|-14551.02060239|-15058.966777001|-15058.966777001|-15058.966777001|-15058.966777001|-15273.851974445|-15569.474126574|-15569.474126574|-15569.474126574|-15569.474126574|-16316.08236286|-16473.424847622|-16556.583164025|-16735.092404472|-16766.769338302|-16937.407650705|-16937.407650705|-16937.407650705|-16937.407650705|-16937.407650705|-16937.407650705|-16937.407650705|-16937.407650705|-16937.407650705|-16937.407650705|-16937.407650705|-16937.407650705|-17229.674417977|-17229.674417977|-17229.674417977|-17347.584321178|-17347.584321178|-17347.584321178|-17347.584321178|-17347.584321178|-17347.584321178|-17347.584321178|-17347.584321178|-17686.204801308|-17755.296145875|-17755.296145875|-17755.296145875|-17755.296145875|-18328.10682875|-18436.785365278|-18673.842284842|-18673.842284842|-18673.842284842|-18673.842284842|||-18673.842284842|-18673.842284842|-18673.842284842|-18673.842284842|-18673.842284842|-18907.046983158|16585.238868115|16585.238868115|16585.238868115|16585.238868115|16585.238868115|16585.238868115|16585.238868115|16585.238868115|16585.238868115|16050.265409016|16010.301069651|16010.301069651|16010.301069651|16010.301069651|16010.301069651|16010.301069651|16010.301069651|16010.301069651|16010.301069651|15468.798266696|15468.798266696|15468.798266696|15468.798266696|15468.798266696|15468.798266696|14290.33140744|14193.510864686|14193.510864686|14193.510864686|14193.510864686|14193.510864686|14193.510864686|14120.567627429|14007.210446919|14007.210446919|14007.210446919|14007.210446919|14007.210446919|14007.210446919|14007.210446919|14007.210446919|14007.210446919|14007.210446919|14007.210446919|14007.210446919|14007.210446919|14007.210446919|13430.23382991|12850.516764626|12850.516764626|12850.516764626|12850.516764626|12850.516764626|12850.516764626|12747.128680631|12747.128680631|12747.128680631|12747.128680631|12747.128680631|12474.587422924|11791.208247693|11293.009164103|11242.232404559|11092.774217502|11092.774217502|11092.774217502|10910.652237232|10910.652237232|10910.652237232|10910.652237232|10910.652237232|10910.652237232|10910.652237232|10910.652237232|10910.652237232|10910.652237232|10910.652237232|10297.946930257|9972.4653459967||||9972.4653459967|9722.5862085002|9722.5862085002|9722.5862085002|9655.651342778|9105.7237141978|8840.8041268864|8549.2268076516|8360.7738366069|8360.7738366069|-9368.1786539875|-9368.1786539875|-9368.1786539875|-9368.1786539875|-9368.1786539875|-9896.3096155417||-10189.788461713|-10655.320513014|10140.685563465|10140.685563465|10140.685563465|10140.685563465|10140.685563465|10140.685563465|10140.685563465|10140.685563465|10140.685563465|10140.685563465|10140.685563465|10140.685563465|10140.685563465|9682.7902598118|9682.7902598118|9682.7902598118|9682.7902598118|9682.7902598118|9682.7902598118|9653.4903382137
10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER|766.58843957028|760.0982661892|-763.22414867867|-764.69349853185|772.82389458917|697.70990932543|646.79988297443|645.77764774937|637.8084974993|616.45388611033|614.8931864442|606.52576814113|584.63974237903|-576.28917513441|-576.76575014934|-577.29527794371|-577.88364215968|-578.53738017742|-584.59708908603|-585.10787676225|-585.67541862472|-586.30602069414|-587.00668966015|-587.7852107335|-588.65023414834|-589.61137127593|-590.6793014177|601.46744286922|600.32493652136|546.13881835707|545.70979817452|-513.38034767717|-513.38034767717|-513.38034767717|-513.38034767717|-513.38034767717||-513.38034767717|-513.38034767717|-513.38034767717|||-513.38034767717|530.28851885697|530.13168626252|529.95742782424|529.76380733726|529.54867346284|529.3096358246|529.04403844877|528.74893025341|492.07102615505|469.09002634849|468.71114038721|468.29015598579|465.92240164328|465.40266781437|464.82518578224|464.18353907988|463.47059829947|463.42751269338|463.42751269338|463.42751269338|463.42751269338|463.42751269338|463.42751269338|463.42751269338|462.14168077043|460.71297863381|459.12553181534|457.36170201705|452.40189113005|450.32432958135|-453.42851319303|-487.90946859773|-489.12163177525|-490.46847975028|-500.09831897166|518.29073364043|518.08970675759|517.86634355444|517.61816221761|517.34240517668|517.03600846454|511.59559208734|511.21732454149|500.79702726832|498.66336363147|478.51484847941|478.34983164379|472.56647350069|469.26274290875|468.73639457309|468.48488285899|468.20542539888|467.89491710987|467.73322489632|467.73322489632|446.4813677776|436.09040864178|420.65600960197|420.17334400219||417.63704889132|416.5411654348|-421.53621856435|-421.53621856435|-421.56246981867|-436.32496171801|-436.47217968668|-436.63575520742|-436.81750578603|-437.01945087336|-437.24383430374|-437.49314922638|-437.77016580708|-438.07796200787|-438.41995778652|-438.79995309614|-439.22217010682||-439.69130011869|-440.21255568743|-440.79172854159|-441.4352539351|-442.15028215011|-442.94475794457|-443.8275088273|-444.80834314144|-445.89815904604|-447.10906560672|-448.4545173408|-456.61613037866|-457.90681153185|-459.34090170205|-460.9343352245|-472.70481691611|-474.11646324013|-475.68495915569|-477.42773239522|-479.3641471058|466.49222774284|466.49222774284|466.49222774284|466.49222774284|466.49222774284|466.49222774284|466.49222774284|445.68024931768|405.24472926302|-400.5497305226|-400.5497305226|395.50029941934|395.00033268815|394.44481409795|393.82757121994|393.14174579993|392.37971755548||386.53301950609|385.59224389566|366.89694376536|354.40594512995|354.40594512995|354.40594512995|354.0621612555|353.68017917277|353.25575463642|352.78417181824|352.26019090916|351.67798989906|351.03109988785|350.97899987539|348.39890095746|347.36898828479|347.36898828479|345.97110182414|334.76789227205|325.96432474672|316.5714719408|315.41274660089||309.34749622321|298.51543760859|||298.51543760859|286.06160683723|285.60178401837|283.89085756815|272.37317812748|-275.27684923624|-275.27684923624|-275.27684923624|-275.86316581805|-279.01462868672|-280.57180965191|-281.19089961324|-281.87877734804|-282.64308594227|275.82444322673|275.82444322673|275.82444322673|275.82444322673|275.82444322673|275.82444322673|274.81604870787|273.69561035358|270.00068190057|246.80075902363|-256.19923316374||-256.19923316374|-256.19923316374|248.22307426251|245.86452390659|238.98280569699|237.89843216494|237.89843216494|||237.89843216494|237.89843216494|237.89843216494|237.89843216494|-238.61284636838|243.20794847957|243.00883164397|242.78759071552|242.54176746169|242.26863051299|241.96514501444|241.62793890493|||241.25326544992|240.58696161102|-242.85892543979|-247.75436634695|-248.06040705216|-248.40045228018|-248.77828031131|-249.19808923479|-249.66454359421|-250.18282621579|-250.75869579532|-251.39855088369|-252.50950250776|-252.6327778515|-257.12318598007|-257.12318598007|263.70759046105
10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER||0.98666029870915|0.97290033433623|0.97105594844495|-1.025715668288|-1.025715668288|-1.025715668288|-1.025715668288|-1.0297952176102|-1.032438508641|-1.032438508641|-1.0422650023426|-1.0545999886952|-1.0588889190844|-1.0629876365585|1.0157558618713|1.0157558618713|1.0157558618713|1.0157558618713|1.0157558618713|1.0157558618713|1.0157558618713|1.0157558618713|1.0157558618713|1.0157558618713|1.0157558618713|1.00317321207|1.0014522678496|1.0014522678496|1.0014522678496|0.99361371407257|0.98973740482051|||0.97337495445894||||0.96311105025794|0.95729450768632||||0.95729450768632|0.95040371690761|0.95040371690761|0.94740116557481|0.94740116557481|0.94740116557481|0.94094576395222|0.93763418171879|0.93226018519398|0.93078912928366|0.9247656777464|0.92071185012246|0.9173171312915|0.9173171312915|-0.9671141072785|-0.9671141072785||-0.9671141072785|-0.9671141072785|-0.97037676469872|-0.97301762028474|-0.97301762028474|-0.97446405141373|0.9404018605276|0.9404018605276|0.9404018605276|0.93466871254135|0.93293747165125|0.92870830339769|0.9273205409367|0.9273205409367|0.9273205409367|0.9273205409367|0.92186363557543|0.92186363557543|0.92186363557543|0.92186363557543|0.92186363557543|0.92186363557543|0.92186363557543|0.92186363557543|0.92082069890991|0.90643967607833|0.89171075069482|0.87987303561165|0.86880336675593|0.86144818833083|0.86095495371628|0.86095495371628|0.86095495371628|0.86095495371628|0.86095495371628|0.86095495371628|0.86095495371628|0.85928328996023|0.85699786491257|0.85699786491257|0.85419207752923|0.84904676610872|0.84505196340266|0.84347440608544|0.8409993583207|0.84026556042405|0.84026556042405|0.84026556042405|0.84026556042405|0.84026556042405|0.84026556042405|0.84026556042405|0.83193395565585|0.82203774132812|0.81956974972711|0.81421637324742|0.81165705884223|0.80706337717644|0.80370932516644|0.80305864712198|0.80305864712198|0.80305864712198|0.80305864712198|0.80305864712198|0.80305864712198|0.80305864712198|0.80305864712198|0.80305864712198|0.80305864712198|0.80305864712198|0.80305864712198|0.80305864712198|0.80305864712198|0.80305864712198|0.80305864712198||0.80305864712198|0.80305864712198|0.79564289909603|0.79564289909603|0.79564289909603|0.78121430854005|0.77098812637509|0.76234793528121|0.75464560679203|0.75464560679203|0.7515282775722|0.7515282775722|0.7515282775722|0.74969807551549|0.74583120132205|0.7453679849121|0.74204775574174|0.74002529716455|0.73897256493528|0.73736047467479|0.73736047467479|0.73736047467479|0.73736047467479|0.73736047467479|0.73736047467479|0.73736047467479|0.73736047467479|0.73237271795546|0.72680300021475|0.72478112406538|0.72354357694161|0.72354357694161|0.72354357694161|0.72354357694161|0.72354357694161|0.72354357694161|0.72354357694161|0.72354357694161|0.72354357694161|0.72354357694161|0.72354357694161|0.72354357694161|0.71124287948092|0.70482543226833|0.70136158131621|0.70126514337278|0.70126514337278|0.70126514337278||0.70126514337278|0.69443347941743|0.69185304986237|0.69185304986237|0.68075338057675|0.67016989807586|0.67016989807586|0.67016989807586|0.65963322829648|-0.70476807048279|-0.70476807048279|-0.70476807048279|-0.70476807048279|-0.70476807048279|-0.70476807048279|-0.70476807048279|-0.70476807048279|-0.72060342619108|-0.72653509375106|-0.72653509375106|-0.74094639956704|-0.74094639956704|-0.74094639956704|-0.74094639956704|-0.74394043882413|0.71036051912504||0.71036051912504|0.71036051912504|0.70670612767226|-0.73562991423581|-0.73562991423581|-0.73562991423581|-0.73562991423581|||-0.73562991423581|-0.73562991423581|-0.73562991423581|-0.73562991423581|-0.73562991423581|-0.73562991423581|-0.73562991423581|-0.74197519761513|-0.74197519761513|-0.75863914403861|-0.7638404361254|-0.7638404361254|-0.7638404361254|-0.7638404361254|-0.7638404361254|-0.7638404361254|-0.7638404361254|-0.7638404361254|-0.7638404361254|-0.7638404361254|-0.7638404361254|-0.7638404361254|-0.7638404361254|-0.7638404361254|-0.76843381169174|-0.77060834352674|-0.77060834352674|-0.77060834352674|-0.77060834352674|-0.77060834352674|-0.77060834352674
10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER||||||-71556.318052415|-71693.371814012|-71693.371814012|-71693.371814012|-72625.968682236|-74162.187424706|-77057.986027451|-77926.132750303|-77926.132750303|-77926.132750303|-77926.132750303|-77926.132750303|-77926.132750303|-77926.132750303|-77926.132750303|-77926.132750303|69337.025255017|69337.025255017|69337.025255017|69337.025255017|69337.025255017|69337.025255017|69337.025255017|68452.250283353|66496.944759281|62563.271954756|57970.302171952|55889.224635502|-59363.108702891|-59363.108702891|||-59363.108702891|-59363.108702891|-59363.108702891|-59363.108702891|-59363.108702891|-59363.108702891|-59363.108702891|-59363.108702891|-59363.108702891|-59363.108702891|-59363.108702891|-59363.108702891|-59492.343003212|-59774.248955151|-59774.248955151|-59774.248955151|-59774.248955151|-59774.248955151|-59774.248955151|-59774.248955151|-59774.248955151|-59774.248955151|-60076.943283501|-60168.825870557|-60654.250967285|-60726.945519206|-61141.050576895|-61556.722863217|-61590.803181352|-62150.892423725|-62534.32491525|-62607.072497699|-62607.072497699|-62607.072497699|-62607.072497699|-62607.072497699|-62607.072497699|-62768.969441888|-63109.966046542|-63327.701045939|-63327.701045939|-63327.701045939|-63327.701045939|-63327.701045939|-63327.701045939|-63327.701045939|-63327.701045939|-63327.701045939|-63327.701045939|-63386.667957949|-63386.667957949|-63918.519953277|-64287.24439253|-64926.716049267|-64926.716049267|-64926.716049267|-64926.716049267|-64926.716049267|-64926.716049267|-64926.716049267|-64926.716049267|-64926.716049267|-64926.716049267|-64926.716049267|-65328.670807351|-65328.670807351|-65478.189785945|-65809.780968759|-66509.134887162|-66522.823259614|-66522.823259614|-67097.581399571|-67141.757110635|-68440.841234039|63133.092479531|63133.092479531|63133.092479531|63133.092479531|63133.092479531|63133.092479531|63133.092479531|63133.092479531|63133.092479531|63133.092479531|63133.092479531|63133.092479531|||63133.092479531|63133.092479531|60550.270083886|60550.270083886|60550.270083886|60550.270083886|60550.270083886|60550.270083886|60550.270083886|60550.270083886|60550.270083886|60011.411204317|59482.606425083|59482.606425083|59382.731421485|59382.731421485|59382.731421485|59382.731421485|59382.731421485|59382.731421485|59382.731421485|59382.731421485|59382.731421485|59382.731421485|59382.731421485|59323.12521171|59323.12521171|59293.155943826|59293.155943826|59293.155943826|59293.155943826|59293.155943826|59293.155943826|59293.155943826|59293.155943826|59293.155943826|58592.39549314|57747.106103489|56680.117892766|56216.797658629|55974.550972056|55974.550972056|55974.550972056|55832.834413395|-57754.24029955|-57754.24029955|-57754.24029955|-57754.24029955|-57754.24029955|-57754.24029955|-57754.24029955|-57754.24029955|-57754.24029955|-57754.24029955|-57754.24029955|-57754.24029955|-57754.24029955|-57876.933666167|-58024.370740186|-58243.745266873|-58509.716963192|-58783.018847991|-58805.512823033|-58805.512823033|-58805.512823033|-59300.56980337|-59642.538947371|-59642.538947371|-59642.538947371|-59642.538947371|-60258.37660819|-60392.640675767|-60618.074908355|-60618.074908355|-60761.873393951|-60761.873393951|-60761.873393951|-60761.873393951|-60761.873393951|-60761.873393951|-61190.970437723|-61512.189375248|-61663.543750275|-62237.270833639|-62430.300926266||||-63044.778806962|-63181.094187814|-63181.094187814|-63181.094187814|-63181.094187814|-63181.094187814|-63445.046710558|-63445.046710558|-63445.046710558|-63445.046710558|-63445.046710558|-63445.046710558|-63445.046710558|-63445.046710558|-63923.658039174|-63923.658039174||-63923.658039174|-67454.064487972|-68797.756499275|-68797.756499275|-68797.756499275|-69514.173888083|-70137.970986759|-70997.745540844|-71464.161712049|-71493.513013387|-72270.570014875|-72678.411127639|-72739.963526018|-72739.963526018|-72739.963526018|-72739.963526018|-72739.963526018|-72739.963526018|-72739.963526018|-72917.343690493|-72917.343690493|-73133.729100547
10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER|111.90097594428|111.90097594428|111.90097594428|111.90097594428|111.13164112488|105.71293526137|102.66992654231|101.07214280661|98.838490820552|98.185788885341|98.185788885341|97.825873657052|97.028752746388|96.631946817819|96.502166182667|96.438512809707|96.137240100386|95.802485440044|-98.584725405543|-98.584725405543|-98.584725405543|-98.584725405543|-98.584725405543|-99.896916523872|95.768618947564|95.768618947564|95.551070250477|95.551070250477|95.476187641318|95.223540975976|94.765048241535|94.657269346915|94.657269346915|94.657269346915|90.796964076054|87.763292739669||87.162707820694|87.162707820694|85.428010639394|||-89.276902753593|-89.276902753593|-89.276902753593|-89.276902753593|-91.196560734379|-91.479510062125|-92.371678609745|88.692688728004|88.692688728004|88.692688728004|88.692688728004|87.902987136476|86.967208692358|85.113562077202|84.573404172965|83.305946097447|83.305946097447|83.305946097447|83.305946097447|83.305946097447|83.305946097447|83.305946097447|83.305946097447|83.305946097447|83.305946097447|83.305946097447|83.305946097447|83.305946097447|83.305946097447|83.305946097447|-86.559940555859|-86.559940555859|-88.972155495008|-89.977395926935|-90.644328129538|-91.727033204776|-92.294164585978|-92.294164585978|-92.294164585978|-92.294164585978|-93.110698611538|-93.110698611538|-93.792440104264|-95.219380775843|92.721360407841|92.721360407841|92.721360407841|92.721360407841|92.721360407841|92.721360407841|92.721360407841|92.721360407841|92.721360407841|92.721360407841|92.721360407841|92.721360407841|92.721360407841|92.721360407841|90.876510207931|90.293344675479||-95.348008905524|-95.348008905524|-95.348008905524|-95.348008905524|-95.348008905524|-95.348008905524|-96.854795698047|-96.854795698047|-96.854795698047|-96.854795698047|-96.854795698047|-96.854795698047|-96.854795698047|-97.074823196207|-97.074823196207|-97.074823196207|-97.083946164953||-97.083946164953|-97.083946164953|-98.15981007077|-98.15981007077|-98.186702172207|-98.186702172207|-98.186702172207|-98.186702172207|-98.186702172207|-98.186702172207|-98.186702172207|-98.186702172207|93.488199615034|93.488199615034|93.488199615034|93.488199615034|93.488199615034|93.488199615034|93.488199615034|93.03106887009|93.03106887009|93.03106887009|93.03106887009|93.03106887009|93.010889019817|93.010889019817|91.931860948482|91.931860948482|91.931860948482|91.931860948482|91.931860948482|91.931860948482|91.931860948482|91.931860948482|91.931860948482|91.931860948482|91.931860948482||88.815958050532|87.162171712234|84.330192741105|82.422437226716|79.430476315158|79.430476315158|78.356083268741|77.381351185491|77.381351185491|77.381351185491|77.381351185491|77.381351185491|77.381351185491|77.252590533454|77.252590533454|76.611208143453|75.70689708946|73.852108555346|71.65789686895|69.405999996669|68.41604874753|68.41604874753||67.845608532683|67.603457146504|||-70.067429173119|-70.067429173119|-70.067429173119|-70.067429173119|66.925887362431|66.925887362431|66.925887362431|66.925887362431|66.925887362431|66.925887362431|66.925887362431|66.925887362431|65.659320054529|64.604800738757|64.56937774669|64.56937774669|64.56937774669|64.271533796642|64.046146628431|63.137386159953|62.09849736088|62.09849736088|62.09849736088|62.09849736088|62.09849736088||62.09849736088|62.09849736088|59.320551945031|-65.948983503305|-65.948983503305|-65.948983503305|-65.948983503305|||-65.948983503305|-66.751648718475|-70.466901974279|-70.466901974279|-70.466901974279|-70.466901974279|-70.466901974279|-71.535441721367|-71.644933635314|65.594518945924|65.332798320179|65.119774215888|||61.571970588048|61.018174055279|61.018174055279|59.739637669657|58.810710598732|57.635981392415|57.635981392415|57.635981392415|57.635981392415|57.593803811406|57.593803811406|57.261485423982|57.261485423982|-61.101852998514|-61.101852998514|-61.101852998514|-61.101852998514
10948|101707|/equities/nestle-nig|MSCI_FRONTIER|3099.9789888246|2899.9766542495|2899.9740602772|2899.9711780858|2829.9679756509|2661.9644173899|2419.9604637666|2419.9560708517|2199.9511898353|2199.9457664836|2199.9397405374|2153.7330938696|2153.7256544298|2153.7173883855|2153.7082038919|2153.697998899|2153.686660018|2153.6740612613|2153.6600626428|2153.6445086222|2153.6272263771|2153.6080238825|2153.5866877775|2153.5629809941|2153.5366401236|2153.5073724898|2153.4748528966|1957.6386711872|1957.5985235414|1957.553915046|1957.5043500511|1957.4492778345|1957.3880864828|1957.320096092|1957.2445512133|1957.1606124593||1957.067347177|1956.9637190855|1956.8485767617|||1956.7206408463|1956.5784898292|1956.4205442547|1956.2450491719|1956.0500546354|1777.8333940394|1777.5926600438|1777.3251778264|1777.0279753627|1776.697750403|1776.3308337811|1775.9231486456|1775.4701651618|1774.9668501798|1774.4076113109|1773.7862347899|1773.0958164332|1772.3286849258|1771.4763165842|1770.5292406491|1769.4769340546|1768.3077045051|1767.0085605612|1765.5650672902|1763.961185878|1762.17909542|-1749.8010050889|-1752.0011167654|-1754.4456852949|-1757.1618725499|-1760.1798583888|-1763.5331759875|-1767.2590844306|-1771.3989827006|-1775.9988696674|-1781.109855186|-1786.7887279844|1913.5680800173|1913.408977797|1913.2321975522|1913.035775058|1912.8175278423|1912.5750309359|1912.3055899287|1912.0062110319|1911.6735678132|1911.3039642369|1910.8932935966|1910.4369928851|1909.9299920946|1878.3666578829|-1870.2592690191|-1870.2880766878|-1870.3200852087|-1870.3556502319|-1870.3951669243|-1870.4390743604|-1870.4878604004|-1870.5420671116|-1870.6022967906||-1870.6692186563|-1870.7435762847|-1870.8261958719|-1870.9179954132|-1871.0199949036|-1871.1333276707|-1871.2592529674|-1871.3991699638|-1871.5546332931|-1871.7273703257|-1871.9193003618|-1872.1325559576|-1872.3695066196|-1872.6327851328|-1872.9253168143|-1873.2503520159|-1873.6115022398||-1874.0127802665|-1874.4586447405|-1874.9540497117|-1875.5044996797|-1876.1161107552|-1876.7956786169|1889.1159126479|1889.0176807199|1888.9085341332|1888.787260148|1888.6525112756|1888.5027903062|1888.3364336735|1888.1515929706|1887.9462144118|1887.7180160131|1887.4644622367|1887.1827358186|1886.8697064651|1886.5218960723|1886.1354400804|1885.7060445338|1885.2289383708|1884.698820412|1884.1098004578|1883.455333842|1882.7281487134|1881.9201652371|1881.022405819|1880.0248953544|1878.9165503938|1877.6850559931|1836.3167288812|1799.7963654236|1783.1070726929|1631.2300807699|1604.1445341887||1493.4939268764|1492.7710298626|1491.9678109585|1491.0753455094|1490.0837172327|1488.9819080363|1487.7576755959|1486.3974173288|1484.8860192542|1483.2066880602|-1468.6592354886|-1470.7324838763|-1473.0360931958|-1475.5456713135|-1511.7396293675|-1513.0440326305|-1514.4933695894|-1516.1037439883|-1517.8930488759|-1519.8811654176|-1522.0901837974|-1524.5446486637||-1527.2718318486|1590.3646312793|||1590.3495903104|1590.3328781227|1590.3143090252|1590.2936766946|1590.2707518829|1590.2452798699|1590.2169776332|1590.1855307036|1590.1505896707|1590.1117663007|1590.068629223|1590.0206991367|1463.5674190712|1330.4082705392|1330.3425228213|1330.2694698014|1209.1882997794|1209.098110866|1208.9979009622|1208.8865566246|1208.762840694|1208.6253785489|1208.4726428321|1098.3029364802|1098.1143738668||1097.9048598521|1097.6720665023|1097.4134072248|1097.1260080275|1096.8066755861|-1003.5481382376|-1003.9423758196|||-1004.3804175773|-1004.8671306415|-1005.407922935|-1006.0088032611|1019.9902185988|1019.9891317764|1019.987924196|1019.98658244|1019.9850916|1019.9834351112|1019.981594568|1019.9795495199|||1019.9772772444|999.97475249376|999.97194721529|974.96883023921|974.96536693245|974.96151881384|974.95724312649|974.95249236276|974.9472137364|974.941348596|974.93483177334|974.92759085926|974.91954539918|974.91060599909|974.90067333232|974.88963703592|974.87737448435
10949|101753|/equities/zenithbank|MSCI_FRONTIER|80.386755026754|80.386755026754|80.386755026754|80.386755026754|80.386755026754|75.771393711231|74.612661289796|74.208512120362|72.878903712295|71.590450858035|71.139387553443|70.952093382135|70.916218090338|69.937462595086|69.032034048511|69.032034048511|69.032034048511|69.032034048511|69.032034048511|69.032034048511|69.032034048511|69.032034048511|69.032034048511|68.793922566786|67.554358746625|66.524284444492|66.110319440277|65.578134237298|64.000701995435|63.639668883817|63.569650908479|63.569650908479|63.241279465367|63.206980235499|62.6077509005|61.543918525488||61.543918525488|61.543918525488|61.543918525488|||61.543918525488|61.543918525488|61.543918525488|61.543918525488|61.543918525488|61.543918525488|61.543918525488|61.543918525488|61.543918525488|61.543918525488|61.495576542727|61.495576542727|60.958971732316|59.324711010229|59.324711010229|59.324711010229|59.324711010229|59.324711010229|59.324711010229|59.324711010229|59.324711010229|59.324711010229|59.324711010229|59.324711010229|59.324711010229|59.324711010229|59.324711010229|59.324711010229|59.324711010229|59.058013674695|-61.170971897552|-61.170971897552|-62.781637009989|-63.262930985966|-63.319920774609|-64.705468968451|-65.014411109354|-65.918790121505|-66.243100558861|-66.747888153508|-66.775431281676|-66.881035520357|-68.681705794646|-69.465784216273|-69.756424109526|-70.126581157123|-70.296776348696|-70.296776348696|-70.296776348696|-70.296776348696|-70.296776348696|-70.296776348696|-70.296776348696|-70.296776348696|-70.296776348696|-70.296776348696|-70.296776348696|-70.296776348696|-70.296776348696|-70.296776348696||-70.296776348696|-70.296776348696|-70.296776348696|-70.296776348696|-70.296776348696|-70.296776348696|-70.296776348696|-70.296776348696|-70.296776348696|-70.296776348696|-70.296776348696|-70.296776348696|-70.296776348696|-70.296776348696|-70.296776348696|-70.296776348696|-70.296776348696||-70.296776348696|-70.390860405615|-71.453736242378|-72.637484374669|-73.191647016369|-74.637945452623|-74.67753664935|-74.67753664935|-74.67753664935|-74.67753664935|-74.67753664935|-74.863929610389|-75.273813729968|69.338446602742|69.338446602742|69.338446602742|69.338446602742|69.338446602742|69.338446602742|69.338446602742|69.338446602742|69.338446602742|69.338446602742|69.338446602742|69.338446602742|68.564941602195|66.940278134517|66.940278134517|66.940278134517|66.940278134517|66.940278134517|66.940278134517|66.940278134517|66.940278134517|66.940278134517|66.940278134517|66.940278134517||63.453085459793|59.10342676278|54.512143051581|53.466267598952|52.295852463869|52.154120249223|52.154120249223|52.154120249223|51.700332950117|51.700332950117|51.700332950117|51.700332950117|51.469814431404|49.50534877483|46.858721200006|45.626357651835|44.757062701258|44.452291890286|-48.795627168786|-48.795627168786|-50.411808389173|48.667171437738||48.667171437738|48.667171437738||48.667171437738|47.510746804871|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654||-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|-49.232941317654|||-49.232941317654|-50.181046035661|45.031726829454|45.031726829454|45.031726829454|-49.322662573406|-49.322662573406|-49.322662573406|-49.322662573406|46.112485300454|46.112485300454|46.112485300454|||46.112485300454|46.112485300454|46.112485300454|46.038872386518|-48.514970271305|-48.514970271305|-48.994411751645|-49.15767934258|-49.272444329822|-49.272444329822|-49.298484644607|-49.298484644607|-49.298484644607|-49.298484644607|-49.298484644607|-49.298484644607|-49.298484644607
10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER||||||29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|29779.058283148|||29779.058283148|29263.911409441|29263.911409441|29263.911409441|29263.911409441|29263.911409441|29263.911409441|29263.911409441|29263.911409441|29263.911409441|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|29174.097547618|27626.775052909|26824.194503232|26026.882781369|-27508.116897985|-27508.116897985|-27508.116897985|-27703.463219983|-28009.403577759|26772.786481789|26772.786481789|26772.786481789|26772.786481789|26772.786481789|26772.786481789|26772.786481789|26772.786481789|26772.786481789|26772.786481789|26772.786481789|26772.786481789|26772.786481789|26397.540535321|26155.746135109|26155.746135109|26155.746135109|26155.746135109|26155.746135109|26011.940150121|25886.345864347|25886.345864347|25490.384293719|-27154.342532621|-27154.342532621|-27154.342532621|-27249.26948069|-27471.4105341|-27559.822406173|-27559.822406173|||-27559.822406173|-27756.958033159|-27756.958033159|-27756.958033159|-28174.397814621|-28660.442016245|-28689.38001805|-28704.866686722|-29238.740763025|-29731.934181139|-29874.371312377|-29928.85347207|-29928.85347207|-30087.614968966|-30114.016632185|-30160.018480205|-30279.652444698|-30279.652444698|-31162.533882343|28320.335005939|28320.335005939|28320.335005939|28320.335005939|28320.335005939|28320.335005939|27578.150006598|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29177.994301613|-29369.993668459|-29444.437409398|-29449.305443702|-29449.305443702|-29571.450493002|-29628.670086422|-29628.670086422|-29628.670086422|-29720.744540469|-30284.160600522|28583.466950293|28583.466950293|28583.466950293|28583.466950293|28583.466950293|28214.963278103|27955.514753448|-29422.204008089|-29422.204008089|-29530.226675654|-29583.585195172|-29675.413821199|-29675.413821199|-29744.904245777|-29755.449161975|-29791.270060447|-29791.270060447|-29791.270060447|-29791.270060447|-29791.270060447|-29791.270060447|-29791.270060447|-30270.774513586|-30270.774513586|-30270.774513586|-30270.774513586|-30270.774513586|-30270.774513586|-30270.774513586||||-30432.473594033|-30432.473594033|-30432.473594033|-30432.473594033|-30432.473594033|-30432.473594033|-30432.473594033|-30432.473594033|-30432.473594033|-30432.473594033|-30432.473594033|-30432.473594033|-30432.473594033|-30432.473594033|-30432.473594033|-31219.415104481||-31832.683449424|-33747.426054915|-34469.661796192|-34469.661796192|-35099.624217991|-36327.360242212|-36485.95582468|-37245.506471867|-39017.229413185|-39369.143792428|-39582.381991587|-40469.313323985|38000.76297335|37445.292192611|36811.435769567|36490.484188408|36161.649098231|35874.964469453|35874.964469453|35874.964469453|35833.293854948|35757.002357798
10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER||116.03226623171|116.03226623171|116.03226623171|116.03226623171|115.45251676367|||111.49724050944|108.03582558571|106.65966058585|106.65966058585||106.4162922525|105.89603808481|105.89603808481|105.75670627045|105.734236929|105.734236929|105.734236929|105.734236929|105.734236929|105.734236929|105.734236929|103.76581872523|102.52868984606|-110.2374596276|-110.2374596276|-110.2374596276|-110.2374596276|-110.2374596276|-110.2374596276|-110.2374596276|-110.2374596276|-110.2374596276|-110.2374596276|-111.39717829649||-112.39130870969|-112.65145166352|-114.96035631739||-114.96035631739|-114.96035631739|-114.96035631739|-114.96035631739|-116.14512640442|-116.14512640442||-116.14512640442|-116.14512640442|-116.14512640442|-116.14512640442|-116.14512640442|-116.14512640442|-116.14512640442|-116.14512640442|-116.14512640442|-116.14512640442|-116.14512640442|-116.14512640442|-116.14512640442|-116.14512640442|-116.14512640442|-116.14512640442|-116.14512640442|-116.14512640442|-116.14512640442|-116.14512640442|-116.14512640442|-116.14512640442|-116.14512640442|-119.63902882962|-120.82669946252|-121.47410839464|-121.58918947887|-121.58918947887|-121.58918947887|-121.58918947887|-121.58918947887|-121.58918947887|-121.58918947887|-121.58918947887|-121.58918947887|-121.58918947887|-121.58918947887|-121.58918947887|-121.58918947887|-121.58918947887|-121.58918947887|-121.9935442045|-123.19282765683|-124.575364487|-125.05241730552|-125.05241730552|-125.05241730552|-127.40922762362|-127.40922762362|-127.40922762362|-127.40922762362|-127.40922762362|||-127.40922762362|-127.40922762362|-127.40922762362|-127.40922762362|-127.40922762362|-127.40922762362|-128.65470151336|-131.34966648321|116.86513289866|116.86513289866|116.86513289866|116.86513289866|116.86513289866|116.86513289866|116.86513289866|116.86513289866|116.86513289866|116.86513289866|116.86513289866|115.80094869193|115.80094869193|115.80094869193|115.80094869193|115.17553786695|115.17553786695|115.17553786695|115.17553786695|114.33948092394|112.9996947265|112.9996947265|112.9996947265|108.71633306878|107.33788836082|107.33788836082|107.33788836082|107.33788836082|107.33788836082|107.33788836082|107.33788836082|107.33788836082||104.43874964989|104.43874964989|99.593057370594|97.813520226692|97.813520226692|97.813520226692|96.172250329975|96.172250329975|96.052502485915|91.848150331793|91.848150331793|90.020166272386|87.933182467108|87.933182467108|87.933182467108|87.933182467108|87.933182467108|87.547980349466|85.469981133061|84.444420429421|82.099353998184||-89.432680032529|-89.432680032529||-89.432680032529|-89.432680032529|-89.432680032529|-89.432680032529|-89.432680032529|-89.432680032529|-90.108533115164|-92.842813724694|-93.010340823381|-93.010340823381|-93.010340823381|-93.010340823381|||||||-93.010340823381|-93.010340823381|-93.010340823381|-93.010340823381|-93.010340823381|-93.117049682636|-94.341163516595|-95.145739105624|-95.839708676252|-97.660069036328|-97.660069036328|-97.660069036328|-97.660069036328|-97.660069036328|-97.660069036328|-97.660069036328|-100.68896796951|-102.32464176486||-102.32464176486|-102.32464176486|-104.74028119448|-104.74028119448|-104.74028119448||-104.74028119448|-105.39475917158|-106.18056374196|-106.18056374196|-107.1728464829|-108.81983129041|-109.59981135811|94.95283678916|94.95283678916|94.95283678916|94.95283678916|94.95283678916||94.95283678916|94.95283678916|94.95283678916|94.95283678916|94.95283678916|91.673372225546||||||91.673372225546||91.673372225546|88.925971089229|82.723299938689|78.870331400247|76.45592521916|76.12150983764|76.12150983764|76.107234424499|75.98989775008|75.98989775008|-81.098177590521|-81.098177590521|-81.098177590521|-81.098177590521
10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER||10.86292993151|10.86292993151|10.86292993151|10.86292993151|10.86292993151|10.86292993151|10.86292993151|10.86292993151|10.86292993151|10.86292993151|10.86292993151|10.86292993151|10.86292993151|10.86292993151|10.86292993151|10.86292993151|10.86292993151|10.86292993151|10.787699928138|10.680630071124|10.680630071124|10.680630071124|10.680630071124|10.680630071124|10.680630071124|10.647366584628|10.56415648383|10.56415648383|10.375729030173|10.110810061076|9.9409001886615|||9.626555608353||||-10.158730699621|-10.158730699621||||-10.158730699621|-10.158730699621|-10.158730699621|-10.158730699621|-10.158730699621|-10.158730699621|-10.158730699621|-10.158730699621|-10.158730699621|-10.158730699621|-10.158730699621|-10.158730699621|-10.158730699621|-10.158730699621|-10.158730699621|-10.158730699621||-10.167852869971|9.6513971774179|9.6513971774179|9.6513971774179|9.6513971774179|9.6513971774179|9.6513971774179|9.6513971774179|9.6513971774179|9.6342553229486|9.6342553229486|9.561394701551|9.4604387925185|9.384609160882|9.384609160882|9.384609160882|9.384609160882|9.384609160882|9.384609160882|9.384609160882|9.384609160882|9.384609160882|9.384609160882|9.384609160882|9.1745654058256|8.977056409081|8.977056409081|8.7006177915028|8.4745755209847|8.3684173705758|8.3410190081797|8.3000237294433|8.3000237294433|8.2639148840637|8.2397719059131|8.2397719059131|8.2264131609755|8.2167443601385|8.2167443601385|8.1482029893388|8.1482029893388|8.0880029972382|8.0611149266901|7.9877343711959|7.9877343711959|7.9680379295467|7.8978196674054|7.7203559404683|-8.2440632724157|-8.2440632724157|-8.2440632724157|-8.2440632724157|-8.2440632724157|-8.2440632724157|-8.2440632724157|-8.2440632724157|-8.2440632724157|-8.2440632724157|-8.2440632724157|-8.2440632724157|-8.2440632724157|-8.2440632724157|-8.2440632724157|-8.2440632724157|-8.3828481726504|7.958715626277|7.958715626277|7.958715626277|7.958715626277|7.958715626277|7.958715626277|7.958715626277|7.958715626277|7.958715626277|7.958715626277||7.958715626277|7.9019064866585|7.8704198497862|7.8704198497862|7.8704198497862|7.6782441821727|7.5458269612693|7.504252170711|7.4775024246168|7.4450031199932|7.4277810960876|7.2453122039489|7.1498825102043|7.1498825102043|7.1498825102043|7.1498825102043|7.1498825102043|7.1498825102043|7.1498825102043|7.1498825102043|6.9998695087644|6.77096620668|6.6882956940712|6.6208107377791|6.6208107377791|6.6208107377791|6.6208107377791|6.6208107377791|6.6208107377791|6.6208107377791|6.6208107377791|6.6208107377791|6.6208107377791|6.580900976581|6.5621123286559|6.5433483943618|6.5433483943618|6.4826094955511|6.4819252454581|6.4819252454581|6.4704725436968|6.4499694696844|6.3755216192073|6.3699033935947|6.3699033935947|6.3406149409132|6.3406149409132|6.3406149409132||6.3406149409132|6.3406149409132|6.3406149409132|6.2701275902674|6.2451415677518|6.1712683990764|5.9436316573142|5.8568293002799|5.8568293002799|5.7181433999488|5.7086341277991|5.7086341277991|-5.9880869554583|-5.9880869554583|-5.9880869554583|-5.9880869554583|-5.9880869554583|-5.9880869554583|-5.9880869554583|-5.9880869554583|-5.9880869554583|-6.0217632372184|5.7641219113378|5.7641219113378|5.7641219113378|5.7641219113378||5.7412465384832|5.7387613577155|5.7387613577155|5.7286236862902|5.7201375542486|5.7184862360252|5.6638738297636|||5.652082008699|5.6510886638001|5.6510886638001|5.6012099019504|-5.9538702646131|-5.9538702646131|-5.9538702646131|-5.9538702646131|-5.9538702646131|5.8095784301551|5.8095784301551|5.8095784301551|5.8095784301551|5.8095784301551|5.8095784301551|5.8095784301551|5.7639757919082|5.7394175847116|5.7121307408085|5.70871783487|5.70871783487|5.70871783487|5.70871783487|5.70871783487|5.70871783487|5.68700005151|5.68700005151|5.68700005151|5.68700005151|5.68700005151|5.68700005151
10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER||30.299325062482|29.635361328885|28.928179784136|28.599353793332|28.599353793332|28.599353793332|27.785392764618|27.419881930406|27.031559371238|27.031559371238|27.031559371238|26.972047488372|26.972047488372|26.972047488372|26.972047488372|26.972047488372|26.768942162373|26.321045766251|26.314241498027|26.314241498027|26.314241498027|26.314241498027|26.314241498027|26.314241498027|26.314241498027|26.314241498027|26.314241498027|26.314241498027|24.907490405014|24.515761422428|24.515761422428|||24.515761422428||||23.959178976784|23.556250474797||||23.556250474797|23.556250474797|23.556250474797|23.556250474797|23.556250474797|23.556250474797|23.195834793368|23.170371335655|23.09485752705|23.080396680073|22.703217749283|22.548020314822|22.13113302616|21.604037119589|21.454484649987|21.21498597341||21.21498597341|21.21498597341|21.21498597341|21.21498597341|21.21498597341|21.21498597341|21.21498597341|21.21498597341|21.21498597341|20.982699231812|20.982699231812|20.808554892748|20.789376603177|20.789376603177|20.789376603177|20.789376603177|20.789376603177|20.76651223329|20.76651223329|20.76651223329|20.76651223329|20.76651223329|20.76651223329|20.76651223329|20.76651223329|20.76651223329|20.76651223329|20.576679581043|20.518533249295|20.440037537059|20.422263463824|20.383070345818|20.278412258293|20.213184634225|20.213184634225|20.213184634225|20.070205467031|20.06111118332|20.06111118332|20.06111118332|20.06111118332|19.781790436809|19.532545078137|19.391717156148|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044||19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.232443335044|19.051048069516|18.910053868337|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.842274298281|-19.909193796152|-20.181326541894|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417|18.464415487417||18.464415487417|18.451017415931|18.378353371013|18.078170102822|17.837966700381|17.630698835926|17.630698835926|17.630698835926|17.630698835926|17.471082287829|17.471082287829|17.471082287829|17.442572065098|17.442572065098|17.235079707815|-18.486016387712|-18.486016387712|-18.486016387712|-18.486016387712|-18.486016387712|17.640585503099|17.640585503099|17.640585503099|17.640585503099|17.640585503099|17.640585503099||17.640585503099|17.640585503099|17.640585503099|17.640585503099|17.586205677984|17.404672627976|-18.432102031388|||-18.432102031388|-18.432102031388|-18.432102031388|-18.432102031388|-18.432102031388|-18.432102031388|-18.432102031388|-18.432102031388|-18.432102031388|17.816021183659|17.816021183659|17.816021183659|17.816021183659|17.73891303664|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325|17.724997323325
10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER||||||-32367.094666349|-32367.094666349|-32367.094666349|-32367.094666349|-32716.216295944|-33245.795884382|29967.84412537|29967.84412537|29967.84412537|29967.84412537|29967.84412537|29967.84412537|29967.84412537|29967.84412537|29967.84412537|29967.84412537|29967.84412537|29967.84412537|29967.84412537|29967.84412537|29967.84412537|29967.84412537|29967.84412537|29967.84412537|28192.049028189|-31465.833128243|-31465.833128243|-31465.833128243|-31465.833128243|-31465.833128243|||-31465.833128243|-31465.833128243|-31465.833128243|-31465.833128243|-31465.833128243|-31465.833128243|-31465.833128243|-31465.833128243|-31465.833128243|-31465.833128243|-31465.833128243|-31465.833128243|-31465.833128243|-31784.259031381|-32139.208680718|-32139.208680718|-32143.565200797|-32977.838729283|-32977.838729283|-33053.220472591|-33053.220472591|-33079.858359302|-33736.933116239|-36300.094521515|-36869.471222929|-36869.471222929|-36869.471222929|-37654.902744357|-37654.902744357|-37917.53322803|-37917.53322803|-37917.53322803|-37917.53322803|-37917.53322803|-37917.53322803|-37917.53322803|-37917.53322803|-37917.53322803|-37917.53322803|-37984.271800076|-37984.271800076|-37984.271800076|-37984.271800076|-39046.413111196|-39754.347901328|-40229.441853492|-40229.441853492|-40538.268726102|-41425.854140114|-41517.58099002|-41517.58099002|-41517.58099002|-41517.58099002|-41517.58099002|-41517.58099002|-41517.58099002|-41517.58099002|-41517.58099002|-41517.58099002|-41517.58099002|-41517.58099002|-41517.58099002|-41517.58099002|-41517.58099002|-41769.167794574|-41769.167794574|-41769.167794574|-41769.167794574|37809.009690888|37809.009690888|37809.009690888|37809.009690888|37809.009690888|37809.009690888|37809.009690888|37809.009690888|37809.009690888|37809.009690888|37809.009690888|37809.009690888|37809.009690888|37809.009690888|37809.009690888|37809.009690888|37809.009690888|37809.009690888|||37809.009690888|35762.788545431|35364.209494924|32250.61019961|32250.61019961|32250.61019961|32250.61019961|32250.61019961|32250.61019961|32250.61019961|32250.61019961|32250.61019961|32250.61019961|32250.61019961|31600.417815182|31600.417815182|31600.417815182|31600.417815182|31600.417815182|31600.417815182|31600.417815182|31600.417815182|31600.417815182|31600.417815182|31600.417815182|29572.686461314|29443.131433721|29443.131433721|29102.37508055|29102.37508055|29102.37508055|28883.194533944|28192.438371049|28027.709301165|27257.974445883|27257.974445883|26761.638273203|25885.153636893|24827.948485436|24469.942761596|24030.491957329|23858.879952588|23525.45260986|23525.45260986|23525.45260986|23244.947344288|23063.515239862|23063.515239862|22878.905822069|22857.947898224|22857.947898224|22857.947898224|22857.947898224|22857.947898224|22857.947898224|22857.947898224|22857.947898224|22857.947898224|22857.947898224|22857.947898224|22857.947898224|22857.947898224|22857.947898224|22857.947898224|22381.138832656|22381.138832656|22381.138832656|22381.138832656|22381.138832656|22381.138832656|22381.138832656|22381.138832656|22381.138832656|22381.138832656|22381.138832656|22381.138832656|22381.138832656|22029.043147395|22012.825719328|21510.880318597|21510.880318597|21510.880318597|21510.880318597|21510.880318597|21370.422576218||||21333.617025905|21333.617025905|21333.617025905|21333.617025905|21333.617025905|21333.617025905|21333.617025905|21333.617025905|21333.617025905|21333.617025905|21333.617025905|21333.617025905|-23962.699552943|-23962.699552943|-23962.699552943|-25030.777281048||-25525.863645608|-27023.181828454|25671.547367433|25671.547367433|25671.547367433|25671.547367433|25671.547367433|25671.547367433|25671.547367433|25582.895760186|25582.895760186|25582.895760186|25582.895760186|25582.895760186|25509.73529765|25509.73529765|25509.73529765|25509.73529765|25509.73529765|25509.73529765|25509.73529765|25167.504610831
10955|1056075|/equities/vincom-retail|MSCI_FRONTIER||||||-32194.235878653|-32194.235878653|-32194.235878653|-32194.235878653|-32194.235878653|-32438.526582515|-32438.526582515|-32438.526582515|-33198.362869461|-33775.958743845|-34410.134251661|-34410.134251661|-34886.260279623|-35062.511421804|-36538.901579782|-36586.18186527|-36586.18186527|-36586.18186527|-37001.168823761|-37001.168823761|-37001.168823761|-37001.168823761|31720.929089473|31720.929089473|31720.929089473|31720.929089473|31720.929089473|31720.929089473|30809.36565497|28992.824587552|||28992.824587552|28992.824587552|28992.824587552|28992.824587552|28992.824587552|28992.824587552|28680.916208391|-33048.841812372|-33048.841812372|-33048.841812372|-33048.841812372|-33048.841812372|-33048.841812372|-33282.046458191|-34268.940509101|-35232.156121224|-35877.563402581|-35877.563402581|-35877.563402581|-35877.563402581|-35877.563402581|-35877.563402581|-35877.563402581|-35877.563402581|-35877.563402581|-35877.563402581|-35877.563402581|-35877.563402581|-35877.563402581|-36227.84822509|-36289.275805655|-36494.640337602|-36494.640337602|-36494.640337602|-36494.640337602|-36494.640337602|-36494.640337602|-36532.933708446|-37156.037453829|-38387.263837588|-39383.350416775|-39383.350416775|-39589.833796417|-40577.59310713|-42211.214563478|-42803.351312935|-42803.351312935|-44724.033959822|-44724.033959822|-44724.033959822|-44724.033959822|-44724.033959822|-46229.48217758|38200.751139186|38200.751139186|38200.751139186|38200.751139186|36120.27904354|33661.421159489|32540.467954987|31505.515993812|31505.515993812|30091.268089943|30091.268089943|30091.268089943|30091.268089943|28123.631211048|-31295.202778967|-31295.202778967|-31295.202778967|-31295.202778967|-31295.202778967|28338.769024087|28338.769024087|28338.769024087|28338.769024087|28338.769024087|28218.23336307|28218.23336307|28198.037070078|27711.707855642|27683.24122859|27683.24122859|27683.24122859|27354.048296483|27354.048296483|||27354.048296483|27354.048296483|27354.048296483|27201.401673991|27201.401673991|27201.401673991|27201.401673991|27201.401673991|27201.401673991|27201.401673991|27201.401673991|27201.401673991|27201.401673991|27201.401673991|27201.401673991|27201.401673991|27201.401673991|27201.401673991|27024.225397824|27024.225397824|27024.225397824|27024.225397824|27024.225397824|27024.225397824|27024.225397824|27024.225397824|27024.225397824|27024.225397824|27024.225397824|27024.225397824|27024.225397824|26696.361553138|26239.314209935|26239.314209935|26239.314209935|26239.314209935|25549.238011039|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24476.07281944|24290.080910489|23086.201011654|22870.512221467|22870.512221467|22870.512221467|22870.512221467|22870.512221467|22613.717126259|22613.717126259|22613.717126259|22613.717126259|22613.717126259|22613.717126259|22613.717126259|22312.305094147|22312.305094147|21941.450104608|21687.722338454|21039.135931615||||20273.933248908|20273.933248908|19834.925832119|19588.806480133|18604.22942237|18180.520707158|18180.520707158|18180.520707158|18180.520707158|18180.520707158|17925.578563509|17383.976181676|-20008.708941459|-20008.708941459|-20008.708941459|-20079.121046065||18634.573325013|18634.573325013|18634.573325013|18421.789234387|18421.789234387|18421.789234387|18421.789234387|18421.789234387|18135.321371541|17595.922201338|17595.922201338|17595.922201338|17595.922201338|17595.922201338|17595.922201338|17595.922201338|17409.358001486|17205.66941219|17205.66941219|17205.66941219|16989.632680211|16751.707012606
10956|13240|/equities/bcp|MSCI_FRONTIER|-292.00898009132|-292.00898009132|-292.00898009132|-292.00898009132|-292.56881087435|-292.56881087435|-292.56881087435|-292.56881087435|-292.56881087435|-292.56881087435|-292.56881087435|-294.58200903085|-294.5936971357|-294.5936971357|-294.5936971357|-294.5936971357|-294.5936971357|-294.5936971357|-294.5936971357|-294.61800020829|-295.3988376539|-295.3988376539|-295.3988376539|-298.33204183767|-301.42320372212|-301.42320372212|-301.42320372212||-301.42320372212|-301.42320372212|-301.42320372212|-301.42320372212|-301.42320372212|-301.42320372212|-301.42320372212|-301.42320372212||-301.42320372212|-301.42320372212|-301.42320372212|-301.42320372212|-301.42320372212|-301.42320372212|-301.42320372212|-301.42320372212|-301.42320372212|-301.42320372212|-301.42320372212|-301.42320372212|-301.42320372212|-301.42320372212|-302.30355969124|-302.45060405148|-302.45060405148|-302.45060405148|-302.45060405148|-302.45060405148|-303.75383216232|-303.75383216232|-304.17756152852|-304.17756152852|-306.14173503169|-308.47745065641|-308.47745065641|-309.5860562849|-309.87339587211|-314.9815448655|-316.65728292347||-321.00809213719|-322.31338738906|-322.31338738906|-325.77639009319|-325.77639009319|283.77773728173|283.77773728173||283.77773728173|283.77773728173|283.77773728173|283.77773728173|278.84163280525|-309.52330259368|-309.52330259368|-309.52330259368|-309.52330259368|-309.52330259368|-309.52330259368|-309.52330259368|-309.52330259368|-309.52330259368|-309.52330259368|-309.52330259368|-314.96213350448|-314.96213350448|-314.96213350448|-314.96213350448|-314.96213350448|-314.96213350448|-314.96213350448|-314.96213350448|-314.96213350448|-314.96213350448|-318.79125944942|-320.98920919682|-320.98920919682|-326.25009813471|-326.25009813471|-326.25009813471|-326.25009813471|-326.25009813471|-326.25009813471|-326.25009813471|-329.55497938571|-329.55497938571|-329.55497938571|-329.55497938571|-329.55497938571|-331.23330737681|308.74839522033||308.74839522033|308.74839522033|308.74839522033|308.74839522033|308.74839522033|308.74839522033|308.74839522033|308.74839522033|308.74839522033|308.74839522033|||308.74839522033|308.74839522033|308.74839522033||308.74839522033|308.74839522033|308.74839522033|308.74839522033|308.74839522033|308.74839522033|308.74839522033|308.74839522033|308.74839522033|308.74839522033||308.74839522033|305.94266135593|305.65851261769|305.53705159719|305.53705159719|305.36236027932|305.36236027932|305.36236027932|305.36236027932|305.36236027932|305.36236027932|305.36236027932|303.06373669545|294.91595584724|294.91595584724|294.91595584724|288.79550649693|286.54777889308|286.14199045032|283.13554358846|-300.49303904543|-300.49303904543||-300.49303904543|-300.49303904543|-300.49303904543|-300.49303904543|-302.62281641441|-304.53647353337|-309.45440893356|-311.32738738448|-311.32738738448|290.61104982893|290.61104982893|290.61104982893|290.61104982893||290.61104982893|290.61104982893|269.03450116626|-277.99548385637|-277.99548385637|-277.99548385637|-277.99548385637|-277.99548385637|-277.99548385637|-277.99548385637|-277.99548385637|-277.99548385637|-277.99548385637|-278.52652956998|-278.52652956998|-278.52652956998|-278.52652956998|-278.52652956998|-278.52652956998|-278.52652956998|-278.52652956998|-279.12946305844|-279.42937527987|-279.42937527987|-279.42937527987|-279.42937527987||-279.42937527987|-279.42937527987|-281.13819780717|-281.21690936601|-281.21690936601|-282.9632326289|-284.98692514322|-287.13107330296|-287.13107330296|-288.9775530023|-288.9775530023|-290.16054908958|-290.16054908958|-290.49784927596|-290.6414606437|-290.6414606437|-290.6414606437|-290.6414606437|-290.64680613078|-290.64680613078|-290.64680613078|||-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078|-290.64680613078
10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER||-188.9063494763|-188.9063494763|-188.9063494763|-188.9063494763|-188.9063494763|-188.9063494763|-188.9063494763|-188.9063494763|-188.9063494763|-188.9063494763|-188.9063494763|-188.9063494763|-188.9063494763|-188.9063494763|-188.9063494763|-188.9063494763|-188.9063494763|-188.9063494763|-188.9063494763|-188.9063494763|-188.9063494763|-188.9063494763|-188.9063494763|-188.9063494763||-188.9063494763|-188.9063494763|-188.9063494763|-188.9063494763|-192.61816608478|182.47367113412|182.47367113412|182.47367113412|182.47367113412|182.47367113412||182.47367113412|182.47367113412|182.47367113412|182.47367113412|182.47367113412|182.47367113412|182.47367113412|182.47367113412|182.47367113412|182.47367113412|180.85963459347|178.56626065941|176.96251184379|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.66104291079|175.56782545643|172.73158498825|172.73158498825|172.73158498825|167.53509443138|166.98343825709|162.04860273905|162.04860273905|162.04860273905|162.04860273905|159.55400304339|154.13466330933|154.13466330933|154.13466330933|154.13466330933|154.13466330933|154.13466330933|154.13466330933|147.31629256592|143.2958806288|138.82875625422|137.78858796817|137.78858796817|137.76509774241|137.0723308249|135.63592313878|131.95792980096|131.95792980096|128.9532553344|125.61472814934|124.8187443215|124.8187443215|124.8187443215|124.8187443215|123.78857323642|123.78857323642|123.59841470714|120.55379411904|116.22643791004||115.02872141296|115.02872141296|115.02872141296|113.99224865797|113.99224865797|111.5469429533|111.04560858432|111.04560858432|108.99512064924|108.73280693293|108.73280693293|108.73280693293|108.73280693293|108.73280693293|108.73280693293|108.64756325881|106.44173695424|105.49081883804|105.47194918114|105.47194918114|105.47194918114|105.47194918114|105.47194918114|105.47194918114|105.47194918114|105.47194918114|105.47194918114|104.46883242349|103.74879198825|103.74879198825|103.74879198825|103.74879198825|102.82759873407|102.82759873407|102.82759873407|102.82759873407|102.82759873407|102.82759873407|102.82759873407|102.82759873407|102.82759873407|100.03066526008|97.155142296394|97.155142296394|96.736865838758|96.736865838758|96.736865838758|96.736865838758|96.736865838758||96.736865838758|96.736865838758|94.652073154176|93.514638667522|93.514638667522|93.514638667522|89.321820741692|-99.058247523791|-99.058247523791|94.016979693771|94.016979693771|92.118868191375||||91.25308124106|91.25308124106|91.25308124106|91.25308124106|91.25308124106|91.25308124106|91.25308124106|91.25308124106|91.25308124106|91.25308124106|91.25308124106|91.25308124106|91.25308124106|91.25308124106|89.837136298551|89.837136298551|86.541265944788|-91.859702979912|-91.966338594081|-92.196716188063|-92.196716188063|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-92.463846297368|-96.8598286259|-97.666042101755||||-97.666042101755|-97.666042101755|-97.666042101755|-99.745060646849|-99.745060646849|-99.745060646849|-99.745060646849|-99.745060646849|-99.745060646849|-99.745060646849|-99.745060646849|-99.745060646849|-99.745060646849|-99.745060646849|-99.745060646849|-99.745060646849
10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER|-1844.4586499177|-1844.4586499177|-1844.4586499177|-1844.4586499177|-1844.4586499177|-1844.4586499177|-1844.4586499177|-1844.4586499177|-1844.4586499177|-1844.4586499177|-1844.4586499177|-1858.7318332419|-1865.6751027678|-1865.6751027678|-1871.4167808531|-1899.6270093783|-1899.6270093783|-1899.6270093783|-1899.6270093783|-1916.9744548648|-1929.8039650836|-1929.8039650836|-1929.8039650836|-1929.8039650836|-1929.8039650836|-1929.8039650836|-1929.8039650836||-1929.8039650836|-1929.8039650836|-1929.8039650836|-1929.8039650836|-1929.8039650836|-1929.8039650836|-1929.8039650836|-1929.8039650836||-1929.8039650836|-1929.8039650836|-1933.1710723151|-1942.0074966853|-1942.0074966853|-1947.2305518726|-1964.9142615711|-1964.9142615711|-1971.8024011259|-1971.8024011259|-1971.8024011259|-1971.8024011259|-1971.8024011259|-1971.8024011259|-1971.8024011259|-1979.4471123621|-1995.8301248468|-2000.9223609409|-2006.2004456061|-2006.2004456061|-2015.5560506734|-2020.7873584225|-2020.7873584225|-2020.7873584225|-2020.7873584225|-2020.7873584225|-2020.7873584225|-2020.7873584225|-2020.7873584225|-2025.9103190401|-2025.9103190401||-2034.6670605434|-2034.6670605434|-2037.4634006037|-2053.9037784486|-2070.4486427207|-2076.2208144458|-2076.2208144458||-2076.2208144458|-2076.2208144458|-2076.2208144458|-2076.2208144458|-2076.2208144458|-2076.2208144458|-2076.2208144458|-2076.2208144458|-2076.2208144458|-2076.2208144458|-2076.2208144458|-2076.2208144458|-2076.2208144458|-2076.2208144458|-2076.2208144458|-2076.2208144458|-2076.2208144458|-2110.1897938286|-2116.0997709207|-2129.2775232452|-2149.1972480503|-2151.3368359248|-2151.3368359248|-2151.3368359248|-2151.3368359248|-2190.1520399164|1935.0792680938|1935.0792680938|1935.0792680938|1935.0792680938|1935.0792680938|1935.0792680938|1935.0792680938|1904.6991867709|-2057.4084113939|-2057.4084113939|-2073.787123771|-2085.2634708567|-2110.0613029366|-2110.0613029366|-2110.0613029366|-2110.0613029366|2016.5275792367||2016.5275792367|2016.5275792367|2016.5275792367|2016.5275792367|2016.5275792367|2016.5275792367|1985.8084213742|1961.064912638|1951.9857241891|1951.9857241891|||1951.9857241891|1951.9857241891|1951.9857241891||1951.9857241891|1951.9857241891|1951.9857241891|1951.9857241891|1951.9857241891|1951.9857241891|1951.9857241891|1951.9857241891|1951.9857241891|1951.9857241891||1951.9857241891|1951.9857241891|1951.9857241891|1951.9857241891|1951.9857241891|1947.6916235165|1947.6916235165|1947.6916235165|1947.6916235165|1944.6871895265|1944.6871895265|1934.3190994739|1933.2738914341|1933.2738914341|1933.2738914341|1933.2738914341|1933.2738914341|1933.2738914341|1933.2738914341|1901.9862857211|1901.9862857211|1859.8410934829||-2015.4160288327|-2015.4160288327|-2015.4160288327|-2015.4160288327|-2015.4160288327|-2022.9622542586|-2049.7358380651|1902.991155052|1902.991155052|1902.991155052|1902.991155052|1902.991155052|1902.991155052||1902.991155052|1902.991155052|1902.991155052|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1899.9024525521|1849.113836169|-1947.204108887|-1947.204108887|-1947.204108887|-1947.204108887|-1947.204108887||-1947.204108887|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|-1955.7547188895|1853.7511795364|1853.7511795364|1853.7511795364|||1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364|1853.7511795364
10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER||-6.8421655603587|-6.8421655603587|-6.8421655603587|-6.8421655603587|-6.8421655603587|-6.8421655603587|-6.8421655603587|-6.8421655603587|-6.8421655603587|-6.8421655603587|-6.8421655603587|-6.8421655603587|-6.8421655603587|-6.8421655603587|-6.8421655603587|-6.9957394807801|-6.9991548822175|6.7205545662401|6.7205545662401|6.7205545662401|6.7205545662401|6.7161719797449|6.6901910833073|6.6747719593636|-6.9267269382817|-6.9267269382817|-6.9541410880996|-6.9800664343572|-6.9800664343572|-6.9800664343572|-6.9800664343572|-7.0067403491047|-7.0075279357349|-7.0075279357349|-7.0075279357349||-7.0075279357349|-7.0075279357349|-7.0075279357349|-7.0075279357349||-7.0075279357349|-7.0075279357349|-7.0075279357349|-7.0075279357349|-7.0075279357349|-7.0075279357349|-7.0294754905077|-7.0827503648701|-7.1425003439522|-7.152222543992|-7.2508028414927|6.8978191453744|6.8978191453744|6.8978191453744|6.8978191453744|6.8978191453744|6.8978191453744|6.8978191453744|6.8978191453744|6.8978191453744|6.8978191453744|6.8978191453744|6.8978191453744|6.8978191453744|6.8978191453744|6.8978191453744|6.8978191453744|6.8978191453744|6.8978191453744|6.8978191453744|6.8978191453744|6.8978191453744|6.8036883228939|6.6046534240159|6.5273929370678|6.4365473867828|6.4318924827057|6.4318924827057|6.4318924827057|6.4318924827057|6.4318924827057|6.4318924827057|6.4318924827057|6.4318924827057|6.4318924827057|6.4318924827057|6.4318924827057|6.4318924827057|6.4254362232903|6.2360401559118|6.1517112175893|6.0669012511517|5.8876681818725|5.7940755965711|5.7700842621593|5.739795164153|5.739795164153|5.7222606418613|5.7222606418613|5.7222606418613|5.7222606418613|5.7222606418613|5.7222606418613|5.7222606418613|5.7222606418613|5.7222606418613|5.7222606418613|5.7222606418613|5.7222606418613|5.7222606418613|5.7215563453867|5.7215563453867|5.721173568747|-5.9244951325739|-5.9244951325739|-5.9244951325739|-5.9244951325739|-5.9244951325739|-5.9244951325739||-5.9244951325739|-5.9244951325739|-5.9244951325739|-5.9244951325739|-5.9244951325739|-5.9244951325739|-5.9244951325739|-5.9244951325739|-5.9244951325739|-5.9244951325739|-5.9244951325739|-5.9244951325739|-5.9244951325739|-5.9244951325739|-5.9244951325739|-5.9244951325739|-5.9244951325739|-5.9244951325739|-5.9244951325739|-5.9244951325739|-5.9244951325739|-5.9244951325739|-5.9455505298337|-5.9956113416576|5.7534835668186|5.7534835668186|5.7534835668186|5.7534835668186|5.7534835668186|5.7255373897133|5.6950413586892|5.6883228975801|5.6883228975801|5.6820252955256|5.651528707611|5.651528707611|5.651528707611|5.651528707611|5.5833653514776|5.5154059005218|5.4993400653686|5.4482440603567|5.4482440603567|5.4482440603567|5.418604627008|5.3881818644723|5.3881818644723|5.3881818644723|5.1974243182298||-5.4852237351297|-5.4852237351297|-5.4852237351297|-5.4852237351297|-5.5049923862572|-5.5049923862572|-5.5049923862572|-5.5049923862572|-5.5049923862572|5.1596425239522|5.1596425239522|||||5.1596425239522|5.1596425239522|5.1596425239522|5.1596425239522|4.9420138155339|4.9420138155339|4.9420138155339|4.9420138155339||4.9420138155339|4.9420138155339|4.9420138155339|4.9420138155339|4.9420138155339|4.5961263218321|4.4806960996431|-4.5844240503709|-4.5844240503709|-4.5844240503709|-4.5844240503709|-4.5844240503709|-4.5844240503709|-4.5844240503709|-4.5844240503709||-4.5844240503709|-4.5844240503709|-4.5844240503709|-4.5844240503709|-4.5844240503709|-4.5976933193648|-4.6156173301209|-4.6156173301209|-4.6156173301209|-4.6156173301209|-4.6156173301209|-4.6156173301209|-4.6156173301209|-4.6156173301209|-4.6156173301209|-4.6156173301209|-4.6197743916792|-4.6197743916792|-4.6997495254192|-4.8052772504658||||||-5.0758635183805|-5.0954038987153|4.9739799460275|4.9739799460275|4.9739799460275|4.9455332447536|4.9278148467284|4.918079281478|4.918079281478|4.918079281478|4.918079281478|4.918079281478|4.918079281478|4.918079281478|4.918079281478
10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER||||||-185515.79066394|-185515.79066394|-185515.79066394|-185515.79066394|-188609.00081967|-188609.00081967|-190301.23557985|-190301.23557985|-192367.05840857|-192367.05840857|-192367.05840857|-193713.39823174|-199170.44247971|-202862.53997822|-202862.53997822|-202862.53997822|-202862.53997822|-204536.15553136|-208223.50614596|-210296.92116785|-210296.92116785|-210529.91240872|185888.04738679|185888.04738679|185888.04738679|185888.04738679|185888.04738679|185888.04738679|184825.60820754|182713.64610203|||182713.64610203|182713.64610203|182713.64610203|181098.49566892|180139.02012198|-210086.48933375|-210086.48933375|-210086.48933375|-210086.48933375|-210086.48933375|-210086.48933375|-210086.48933375|-210086.48933375|-211690.54370417|187655.55665619|187655.55665619|187655.55665619|187655.55665619|187655.55665619|187655.55665619|187655.55665619|187655.55665619|187655.55665619|187655.55665619|187655.55665619|187655.55665619|187006.17406243|177256.86006936|172668.7334104|171449.93164814|171449.93164814|171449.93164814|171449.93164814|171449.93164814|171449.93164814|171449.93164814|171449.93164814|171449.93164814|171449.93164814|171449.93164814|171449.93164814|171449.93164814|171449.93164814|171449.93164814|171449.93164814|167338.81294238|161212.27395576|161212.27395576|161212.27395576|161212.27395576|157447.25179724|157447.25179724|154734.87876202|154734.87876202|149277.64306891|141969.6034099|133727.33712211|123352.59680235|-139823.30192374|-139823.30192374|-139823.30192374|-139823.30192374|-139823.30192374|-139823.30192374|-140253.45916511|-140253.45916511|-142164.9546279|-142899.94958655|132072.73841801|132072.73841801|132072.73841801|132072.73841801|132072.73841801|132072.73841801|132072.73841801|132072.73841801|132072.73841801|132072.73841801|132072.73841801|129409.31195886|129409.31195886|129409.31195886|128754.15453156|128754.15453156|128754.15453156|128754.15453156|||128754.15453156|128754.15453156|128754.15453156|128754.15453156|128754.15453156|128754.15453156|128754.15453156|128754.15453156|128754.15453156|123749.06059063|120548.95621181|114987.09990309|114987.09990309|114987.09990309|114987.09990309|114987.09990309|114987.09990309|114987.09990309|114987.09990309|114987.09990309|114987.09990309|114987.09990309|114987.09990309|114987.09990309|114987.09990309|105768.99989233|103598.88876925|100148.76529917|92866.97169513|92866.97169513|92866.97169513|92866.97169513|92866.97169513|92866.97169513|92866.97169513|91324.412994588|89032.681105098|88902.979005665|86319.976672961|85923.893724982|85923.893724982|85923.893724982|85923.893724982|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|85582.330643049|84658.145158943|84131.272398826|83313.278653554|83313.278653554|83313.278653554|83313.278653554|83313.278653554|83313.278653554|83313.278653554|83313.278653554|83313.278653554|83313.278653554|83313.278653554|83313.278653554|83313.278653554|83313.278653554|82798.087392837|81947.87488093|81080.972089923|80223.302322136|80003.669246818|79681.854718687|79117.221836333||||79117.221836333|79117.221836333|78979.175544143|-88270.867809244|-88270.867809244|-88270.867809244|-88270.867809244|-88270.867809244|-88270.867809244|-88270.867809244|-88270.867809244|-88270.867809244|-88270.867809244|-88270.867809244|-88270.867809244|-90728.742010271||-91820.824455857|-96784.249395396|-98404.72155044|-98427.468389378|-99063.853765976|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917|-99156.667076917
10961|13250|/equities/cosumar|MSCI_FRONTIER|198.02855156147|198.02855156147|198.02855156147|198.02855156147|198.02855156147|198.02855156147|198.02855156147|198.02855156147|198.02855156147|198.02855156147|198.02855156147|198.02855156147|198.02855156147|198.02855156147|198.02855156147|198.02855156147|198.02855156147|198.02855156147|198.02855156147|198.02855156147|198.02855156147|198.02855156147|198.02855156147|198.02855156147|198.02855156147|197.70672700895|197.41579625886||197.23978040264|197.12785410411|197.12785410411|197.12785410411|197.12785410411|197.12785410411|194.08649777844|-210.97809079844||-210.97809079844|-210.97809079844|-210.97809079844|-210.97809079844|-212.07813240852|-212.07813240852|-212.07813240852|-212.07813240852|-212.07813240852|-212.07813240852|-212.07813240852|-212.07813240852|-212.07813240852|-212.07813240852|-212.07813240852|-212.07813240852|-212.92179224932|-212.92179224932|-212.92179224932|-213.50199681348|-214.61332979275|-215.90369976973|-217.51968954786|-217.51968954786|-218.28854665474|-218.73172155702|-218.79080037369|-220.26755597076|-221.16117177497|-221.44019408238|-221.71399340228||-221.71399340228|-221.71399340228|-221.71399340228|-221.71399340228|-221.71399340228|-224.35941336099|-224.35941336099||-224.35941336099|-224.35941336099|-224.35941336099|-224.35941336099|-224.35941336099|-224.35941336099|-224.35941336099|-224.35941336099|-224.35941336099|-224.35941336099|-224.35941336099|-224.35941336099|-224.35941336099|-224.35941336099|-224.35941336099|-224.35941336099|-226.57736467952|-226.57736467952|-227.3831807732|-227.81164459386|-227.81164459386|-227.81164459386|-227.81164459386|-227.81164459386|-227.81164459386|-232.23516065984|-233.61128809617|-233.77643545652|-236.09603668346|-237.24559631495|-241.60621812773|-241.96596960357|-241.96596960357|-241.96596960357|-241.96596960357|-241.96596960357|-242.56463276385|-242.56463276385|-242.56463276385|-242.56463276385|-242.56463276385|-242.56463276385|-248.33014293775||-249.63349825657|-250.9193026915|-250.9193026915|-250.9193026915|-250.9193026915|-252.27966753778|-252.27966753778|-252.27966753778|-252.80946984479|-252.80946984479|||-254.30496412062|-258.97773621638|-260.15304770028||-260.32560872541|-260.7673372638|-260.98755398881|-260.98755398881|-260.98755398881|-260.98755398881|-260.98755398881|-260.98755398881|-260.98755398881|-260.98755398881||-260.98755398881|-260.98755398881|-262.53061401725|-263.82290514178|242.62893366113|242.62893366113|242.62893366113|242.62893366113|242.22338105414|242.22338105414|242.22338105414|242.22338105414|242.22338105414|237.8426479893|237.05016884065|232.34462763707|231.949588637|231.80232816763|229.64424521202|-243.61260165583|-243.61260165583|-243.61260165583||-243.61260165583|-243.61260165583|-243.61260165583|-243.61260165583|-243.61260165583|-243.61260165583|227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.80069045545||227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.80069045545|227.22281260174|227.22281260174|227.22281260174|227.22281260174|226.56423351148|226.42436043838|226.42436043838|224.91873822851|222.97081889757|222.51056297959|222.51056297959|222.51056297959|222.51056297959||222.51056297959|222.51056297959|222.51056297959|222.51056297959|221.04784995915|215.33927654559|-227.12170981814|-227.12170981814|-227.12170981814|-227.12170981814|-227.12170981814|-227.12170981814|-227.12170981814|-227.12170981814|-227.12170981814|-227.12170981814|-230.23760420513|-230.23760420513|213.3533556445|213.3533556445|213.3533556445|||205.20650932342|202.72073017576|202.72073017576|202.72073017576|202.72073017576|202.72073017576|200.25081673175|196.47521377536|196.47521377536|196.47521377536|196.47521377536|196.47521377536|196.47521377536|196.47521377536|196.47521377536|196.47521377536|196.47521377536
10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER|-955.16101129189|-960.827816188|-960.827816188|-960.827816188|-960.827816188|-960.827816188|-960.827816188|-960.827816188|-960.827816188|-960.827816188|-960.827816188|-967.09203019369|-971.0357530757|-971.0357530757|-971.0357530757|-971.0357530757|-971.0357530757|-971.0357530757|-971.0357530757|-974.03415787707|-995.58795455309|-997.235964794|-997.235964794|-997.235964794|-1002.0045195862|-1002.0045195862|-1002.0045195862||-1002.0045195862|-1002.0045195862|-1002.0045195862|-1002.0045195862|-1002.0045195862|-1002.0045195862|-1002.0045195862|-1002.0045195862||-1002.0045195862|-1002.0045195862|-1005.3383550957|944.93476866964|944.93476866964|944.93476866964|944.93476866964|944.93476866964|944.93476866964|-985.06094300382|-985.06094300382|-985.06094300382|-985.06094300382|-985.06094300382|-985.06094300382|-985.06094300382|-985.06094300382|-985.06094300382|-985.06094300382|-985.06094300382|-985.06094300382|-985.06094300382|-985.06094300382|-985.06094300382|-985.06094300382|-985.06094300382|-985.06094300382|-985.06094300382|-985.06094300382|-985.06094300382|-985.56771444869||-996.07523827632|-1003.1731336745|-1003.1731336745|-1009.1868029868|-1010.9075642996|-1020.5917381107|967.82764702569||967.82764702569|967.82764702569|967.82764702569|951.03071891743|944.2563543527|940.04594317726|-988.03707335598|-988.03707335598|-988.03707335598|-988.03707335598|-988.03707335598|-988.03707335598|-988.03707335598|-988.03707335598|-988.56897039554|-991.698839719|-1001.1320886506|-1001.1320886506|-1001.1320886506|-1001.1320886506|-1001.1320886506|-1001.1320886506|-1001.1320886506|-1001.1320886506|-1001.1320886506|-1001.990232902|-1001.990232902|-1016.7465471907|958.78493979769|958.78493979769|958.78493979769|958.78493979769|958.78493979769|958.78493979769|958.78493979769|958.78493979769|958.78493979769|958.78493979769|958.78493979769|958.78493979769|958.78493979769|958.78493979769|958.78493979769||958.78493979769|957.64436534596|952.70787667465|952.70787667465|952.70787667465|952.70787667465|942.08652421316|909.81279247425|907.21947761321|907.21947761321|||907.21947761321|907.21947761321|907.21947761321||906.35497512579|899.14441680643|880.16046311826|875.88940956825|873.21043812162|866.7227117367|866.525235263|866.08916249925|864.31748667683|864.31748667683||844.18609630759|839.90121811955|837.58468679949|834.83221783195|834.83221783195|834.83221783195|826.01814005343|826.01814005343|826.01814005343|826.01814005343|826.01814005343|826.01814005343|826.01814005343|817.62530313586|817.62530313586|817.62530313586|809.19478126207|-861.71134013909|-861.71134013909|-861.71134013909|-861.71134013909|-861.71134013909||-861.71134013909|-861.71134013909|-861.71134013909|-861.71134013909|-861.71134013909|-861.71134013909|-878.11815706644|820.13620922001|820.13620922001|820.13620922001|820.13620922001|820.13620922001|820.13620922001||820.13620922001|820.13620922001|820.13620922001|803.72914305695|761.66034658788|761.66034658788|761.66034658788|761.66034658788|750.42816965711|742.07477911825|742.07477911825|742.07477911825|742.07477911825|742.07477911825|738.55151782772|738.55151782772|738.55151782772|738.55151782772|736.39057536413|720.93397262682|702.14885847424|698.43325482624|698.43325482624|698.43325482624|698.43325482624|698.43325482624||698.43325482624|698.13696608297|694.7021723296|687.29686763836|681.77987870191|-733.10615832851|-733.10615832851|-733.10615832851|-733.10615832851|-733.10615832851|-733.10615832851|-733.10615832851|-733.10615832851|-733.10615832851|-733.10615832851|-733.10615832851|-757.64340534384|-757.64340534384|719.72998648406|719.72998648406|719.72998648406|||709.424611333|709.424611333|709.424611333|709.424611333|709.424611333|702.86371769507|702.86371769507|701.48189634304|686.45766802873|685.42527944377|685.42527944377|685.42527944377|685.42527944377|685.42527944377|685.42527944377|685.42527944377|685.42527944377
10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER||-0.48589745837801|-0.48610828737808|-0.4863425418226|-0.48660282453873|-0.48739203602051|-0.48786671625213|-0.48786671625213|-0.48951855485789|-0.49029840402197|-0.49042715168881|-0.49042715168881|-0.49042715168881|0.4871920574938|0.48688006282236|0.48661348053341|0.48661348053341|0.48661348053341|0.48661348053341|0.48661348053341|-0.48831211278462|-0.48831211278462|-0.48831211278462|-0.48879123671875|-0.48932359664557|-0.48957235502752|-0.48957235502752|-0.49116291050561|-0.49116291050561|-0.49116291050561|-0.49116291050561|0.48348563639711|0.47837294338358|0.47652550205271|0.47442434218419|0.47442434218419||0.47442434218419|0.47442434218419|-0.48171810072459|-0.48171810072459||-0.4828094650947|-0.4828094650947|-0.4828094650947|-0.4837074493747|-0.4837074493747|||-0.4837074493747|-0.4837074493747|-0.4837074493747|-0.4837074493747|-0.4837074493747|-0.4837074493747|-0.4837074493747|-0.4837074493747|-0.4837074493747|-0.4837074493747|-0.4837074493747|-0.4837074493747|-0.4837074493747|-0.4837074493747|-0.4837074493747|-0.48750827272524|-0.48889808477947|-0.49164576665351|0.48882883991573|0.48882883991573|0.48882883991573|0.48882883991573|0.48882883991573|0.48882883991573|0.48882883991573|0.48882883991573|0.48882883991573|0.48882883991573|0.48882883991573|0.48858760027724|0.48781956267178|0.48735507143669|0.48656118096172|0.48606797590586|0.48574219627217|0.48438021687486|-0.48772813143286|-0.48772813143286|-0.48849768810253|-0.48849768810253|-0.48949714014536|-0.48949714014536|-0.4897058180047|-0.4897058180047|-0.4897058180047|-0.4897058180047|-0.4897058180047|-0.4897058180047|-0.4897058180047|-0.4897058180047|-0.4897058180047|-0.4897058180047|-0.4897058180047|-0.4897058180047|-0.4897058180047|-0.4897058180047|-0.4897058180047|-0.4897058180047|-0.4897058180047|-0.4897058180047|-0.4897058180047|-0.4897058180047|-0.4897058180047|-0.4897058180047|-0.4897058180047|-0.4897058180047|0.4877700771474|0.4877700771474|0.4877700771474|0.4877700771474|0.4877700771474|0.4877700771474||0.4877700771474|-0.4903380672502|-0.4903380672502|-0.4903380672502|-0.4903380672502|-0.4903380672502|-0.4903380672502|-0.4903380672502|-0.4903380672502|-0.4903380672502|-0.4903380672502|-0.4909311842441|-0.49359019227817|-0.49565577648298|-0.49597637330411|-0.49597637330411|-0.49597637330411|-0.49797374975813|-0.49997081438846|-0.5006342544616|0.49886205439475|0.49886205439475|0.49886205439475|0.49886205439475|0.49838141160815|0.49838141160815|0.49838141160815|0.49838141160815|0.49838141160815|0.49838141160815|0.49838141160815|0.49838141160815|0.49838141160815|0.49838141160815|0.4979793490923|0.49775483232477|0.49762390359411|0.49762390359411|0.49762390359411|0.49685989931964|0.49639988956344|0.49611098697332||||0.49478996716767|0.49153699983822|0.49153699983822|0.49093000215145||0.48875703462505|0.48875703462505|0.48875703462505|0.48875703462505||0.48875703462505|0.48875703462505|-0.49407775781596|-0.49407775781596|-0.49753083710366|-0.49775647757775|||||-0.49828497831829|-0.49864997537939|-0.4992221921904|-0.50057933475027|0.49612046360218|0.49612046360218|0.4956481438132|0.4956481438132|0.4956481438132|0.4956481438132|0.49494238156432|0.49455849241762|0.49455849241762|0.49417610313659|0.49408795704901|0.49408795704901|0.49408795704901|0.49354217306839|0.49322041041389|0.49322041041389|0.49322041041389|0.49322041041389|0.49322041041389|0.49322041041389||0.49207822389885|0.48769802360053|-0.49447982590312|-0.49447982590312|-0.49447982590312|-0.49447982590312|0.48671357312655|0.48671357312655|0.48671357312655|0.48671357312655|0.48595951143079|-0.49066187287808||-0.49066187287808||-0.49066187287808|-0.49279096386434|-0.49298995525308|-0.4949888464551|-0.50064353097124|-0.50064353097124||||-0.50064353097124|0.49804687948619|0.49782986609577|0.49772940687953|0.49772940687953|0.49772940687953|0.49772940687953|0.4975301276585|0.4975301276585||0.49725569739833|-0.49808371614425|-0.49808371614425|-0.49808371614425|-0.49808371614425|-0.49808371614425
10964|13266|/equities/label-vie|MSCI_FRONTIER|-4327.3746848467|-4376.3052053852|-4406.2280059836|-4420.8061802266|-4420.8061802266|-4511.0570126255|-4511.0570126255|-4551.7300140283|-4567.4506346029|-4567.4506346029|-4587.5007051143|-4632.9879356849|-4632.9879356849|-4632.9879356849|-4664.042150761|-4688.2122401478|-4688.2122401478|-4688.2122401478|-4688.2122401478|-4711.2358223865|-4713.1657371557|-4713.1657371557|-4713.1657371557|-4770.2397079508|-4809.0705774735|4441.9607990761|4441.9607990761||4441.9607990761|4441.9607990761|4441.9607990761|4441.9607990761|4441.9607990761|4441.9607990761|4441.9607990761|4441.9607990761||4441.9607990761|4441.9607990761|4441.9607990761|4441.9607990761|4441.9607990761|4441.9607990761|4441.9607990761|4441.9607990761|4441.9607990761|4441.9607990761|4441.9607990761|4441.9607990761|4441.9607990761|4441.9607990761|4441.9607990761|4441.9607990761|4441.9607990761|4441.9607990761|4441.9607990761|-4660.9897277628|-4660.9897277628|-4660.9897277628|-4660.9897277628|-4660.9897277628|-4660.9897277628|-4660.9897277628|-4660.9897277628|-4660.9897277628|-4743.6552530698|-4775.0613922998|-4804.8857949827||-4804.8857949827|-4804.8857949827|-4804.8857949827|-4804.8857949827|-4804.8857949827|-4804.8857949827|-4804.8857949827||-4804.8857949827|-4804.8857949827|-4804.8857949827|-4804.8857949827|-4804.8857949827|-4804.8857949827|-4804.8857949827||-4804.8857949827|-4804.8857949827|-4804.8857949827|-4804.8857949827|-4804.8857949827|-4804.8857949827|-4804.8857949827|-4804.8857949827|-4804.8857949827|-4804.8857949827|-4804.8857949827|-4804.8857949827|-4804.8857949827|-4804.8857949827|-4804.8857949827|-4804.8857949827|-4804.8857949827|-4804.8857949827|-4938.8731055363|-4993.1923394848|-5001.8008998553|-5001.8008998553|-5001.8008998553|-5001.8008998553|-5001.8008998553|-5001.8008998553|-5001.8008998553|-5001.8008998553|-5001.8008998553|-5001.8008998553|4729.4576238967|4729.4576238967|4729.4576238967|4729.4576238967|4729.4576238967||4729.4576238967|4729.4576238967|4729.4576238967|4729.4576238967|4729.4576238967|4729.4576238967|4729.4576238967|4729.4576238967|4714.898301107|4714.898301107|||4667.8870012301|4617.2061743581|4617.2061743581||4609.0068603979|4566.0631782199|4509.1813091332|4505.1327188152|4505.1327188152|4505.1327188152|4505.1327188152|4505.1327188152|4476.6025773573|4476.6025773573||4476.6025773573||4476.6025773573|4476.6025773573|4476.6025773573|4476.6025773573|4476.6025773573|4476.6025773573|4476.6025773573|4475.7250859526|4400.1389843918|4275.1544271019|4247.2271412244|4235.9190458049|4218.7989397832|4114.4432664258|4098.4569446839|4098.4569446839|4098.4569446839|4098.4569446839|4098.4569446839|4098.4569446839||4098.4569446839|-4509.6665147862|-4509.6665147862|-4509.6665147862|-4509.6665147862|-4509.6665147862|-4652.573905318|-4725.4154503534|-4758.7393892815|-4861.2659880906|-4867.0561016031|-4867.0561016031|-4867.0561016031||-4867.0561016031|-4867.0561016031|-4867.0561016031|-4867.0561016031|-4867.0561016031|-4869.0262346806|4507.8103749178|4507.8103749178|4507.8103749178|4507.8103749178|4507.8103749178|4507.8103749178|4507.8103749178|4507.8103749178|4507.8103749178|4507.8103749178|4507.8103749178|4507.8103749178|4507.8103749178|4486.2337499087|4387.4263887874|4371.1960065671|4371.1960065671|4371.1960065671|-4481.6477509881|-4481.6477509881||-4481.6477509881|-4481.6477509881|-4481.6477509881|-4481.6477509881|-4484.0530566535|-4518.3922851705|-4538.2795407003|-4538.2795407003|-4538.2795407003|-4596.5249719729|-4596.5249719729|-4596.5249719729|-4596.5249719729|-4596.5249719729|-4602.4704662215|-4602.4704662215|4143.738527112|4143.738527112|4143.738527112|4143.738527112|4143.738527112|||4143.738527112|4143.738527112|4143.738527112|4143.738527112|4055.2650301245|3999.7389223606|3831.3165238706|3831.3165238706|3831.3165238706|-4187.320631339|-4187.320631339|-4187.320631339|-4194.2451459323|-4228.6057177025||-4246.1174641139|-4285.6860712377
10966|101682|/equities/fbn-holdings|MSCI_FRONTIER|47.868452234657|45.464946927397|44.130496967466|43.669996460976|43.236107306019|42.915120288548|42.711743716382|42.711743716382|42.711743716382|42.711743716382|42.711743716382|42.711743716382|38.665826351536|-46.637249637665|-46.637249637665|-49.791388062439|-50.977639762219|-50.977639762219|-51.72793366253|-53.408815773986|-53.650170062212|-53.650170062212|-53.650170062212|-53.650170062212|-53.650170062212|-53.650170062212|-53.650170062212|-53.650170062212|-53.650170062212|-53.650170062212|-53.650170062212|-54.908841742928|-54.908841742928|-54.908841742928|-54.908841742928|-54.908841742928||-54.908841742928|-55.000012688669|44.707487130613|||44.707487130613|40.349985785452|39.519428989587|38.329922116793|34.430466560299|33.66718515177|31.232983841051|30.866775695315|30.866775695315|30.866775695315|30.866775695315|-31.696835621034|-31.696835621034|-31.696835621034|-31.696835621034|-31.696835621034|-31.696835621034|-31.696835621034|-31.696835621034|-31.696835621034|-31.696835621034|-31.696835621034|-31.696835621034|-31.696835621034|-31.696835621034|-31.696835621034|-31.88259549476|-32.383439968441|-32.742711118431|-32.743783646491|-32.743783646491|-32.743783646491|-32.743783646491|-32.743783646491|-32.743783646491|-32.822573250786|-32.822573250786|-33.055637326788|-33.239596860222|-33.45690897636|-33.45690897636|-33.561925130768|-33.561925130768|31.582647956879|31.582647956879|31.582647956879|31.369608629049|30.638453205759|30.465682593313|30.465682593313|30.388188068915|30.388188068915|30.269407448372|30.269407448372|30.269407448372|30.269407448372|30.269407448372|30.269407448372|30.269407448372|30.269407448372||30.269407448372|30.269407448372|30.269407448372|30.269407448372|30.269407448372|30.269407448372|30.269407448372|30.269407448372|30.269407448372|29.729895893292|-32.220319072016|-32.220319072016|-32.220319072016|-32.220319072016|-32.220319072016|-32.328132514168|-32.514591194975||-33.622749138975|-33.622749138975|-33.622749138975|-33.622749138975|-33.622749138975|-33.622749138975|-33.622749138975|-33.622749138975|-33.622749138975|-34.464197348547|-34.464197348547|-34.668552821424|-34.920614076485|-35.306237989918|-35.568042762031|-35.636712611771|-35.761373147376|-35.761373147376|-35.984859476495|-36.11217071442|-36.11217071442|-36.485746403846|-36.968616104997|-36.968616104997|-36.968616104997|-36.968616104997|32.680476644764|32.680476644764|32.680476644764|32.680476644764|30.823373606306|30.823373606306|30.823373606306|30.823373606306|30.823373606306|30.220414270407|27.139350588063||26.227055848682|25.918951472799|25.126612408471|24.865570436671|24.865570436671|-28.279542868575|-28.279542868575|-28.537626660579|-28.537626660579|-28.537626660579|-28.537626660579|-28.537626660579|-28.537626660579|-28.537626660579|-28.537626660579|-28.537626660579|-28.537626660579|-28.537626660579|-28.537626660579|-28.58902858442|-29.301698829795|27.676915048491||27.676915048491|27.179905969712|||26.816561468015|25.323956974755|24.51550791927|-26.041258435616|-26.041258435616|-26.041258435616|-26.041258435616|-26.041258435616|-26.041258435616|-26.041258435616|-26.041258435616|-26.29784919054|-26.29784919054|-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177||-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177|-26.392117323177|||-26.558495232679|-26.558495232679|-26.558495232679|-26.558495232679|-26.558495232679|-26.558495232679|-26.558495232679|-26.558495232679|-26.558495232679|-28.581661327258|-28.729623696953|27.129472564867|||27.129472564867|27.129472564867|27.129472564867|27.035524287943|-28.612932728245|-28.612932728245|-28.767147857297|-29.02460811574|-29.510676150397|-30.156306325148|-30.403063062922|-30.403063062922|-30.403063062922|-30.403063062922|-30.403063062922|-30.403063062922|-30.403063062922
10967|42190|/equities/shb|MSCI_FRONTIER||||||-16268.379955562|-16268.379955562|-16268.379955562|-16268.379955562|-16314.866617291|-16649.85179699|-16749.835329989|-16819.261477765|-16901.957197517|-16988.285775019|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|||-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17006.055126704|-17256.72791856|16224.074885904|16224.074885904|16224.074885904|16224.074885904|16224.074885904|16224.074885904|15996.194317671|-17060.906764305|-17060.906764305|-17060.906764305|-17060.906764305|-17060.906764305|-17060.906764305|-17060.906764305|-17060.906764305|-17060.906764305|-17060.906764305|-17060.906764305|-17060.906764305|-17060.906764305|-17060.906764305|-17060.906764305|-17060.906764305|-17060.906764305|-17259.340849228|-17755.097186869|-17755.097186869|-17755.097186869|-17913.996874299|-17946.882143422|-17946.882143422|-17946.882143422|-17946.882143422|-18099.313492691|-18332.570547435|-18591.43529415|-18591.43529415|-18591.43529415|-18591.43529415|-18591.43529415|-18591.43529415|-18591.43529415|-18591.43529415|-18591.43529415|-18591.43529415|-18591.43529415|-18591.43529415|-18591.43529415|-18591.43529415|-18591.43529415|-18627.140321193|-18627.140321193|-18627.140321193|-18949.851884153|-18949.851884153|-18949.851884153|-18949.851884153|-19116.502093504|-19323.891215004|-19554.772850562|-19554.772850562|-19554.772850562|-19554.772850562|-19554.772850562|-19554.772850562|-19554.772850562|-19554.772850562|-19554.772850562|-19554.772850562|-19554.772850562|-19554.772850562|-19554.772850562|||-19554.772850562|-19554.772850562|-19554.772850562|-19554.772850562|-19554.772850562|16502.75417554|16502.75417554|16502.75417554|16502.75417554|16502.75417554|16502.75417554|16502.75417554|16502.75417554|16502.75417554|16502.75417554|16502.75417554|16502.75417554|16350.282417267|16211.424908075|16079.361008972|15615.956676635|15173.285196262|14295.898760304|14295.898760304|14295.898760304|13964.887511449|13819.319457165|13643.688285739|13484.653650821|13427.392945357|13294.312278219|13294.312278219|13269.521331134|13269.521331134|13242.618927326|13242.618927326|13192.430774476|13192.430774476|13183.256416085|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12571.811128282|12410.345698091|12403.161886767|12322.957651964|12192.175168849|12149.639076499|12113.443304319|12113.443304319|12093.757165826|12093.757165826|11929.174628696|11845.585961353|11845.585961353|11622.905363362|11622.905363362|11622.905363362|11622.905363362|11622.905363362|11622.905363362||||11622.905363362|11622.905363362|11622.905363362|11622.905363362|11622.905363362|11622.905363362|11622.905363362|11047.672625958|-12697.620759285|-12697.620759285|-12697.620759285|-12697.620759285|-12697.620759285|-12697.620759285|-12697.620759285|-12958.482418871||11530.38337843|11530.38337843|11530.38337843|11530.38337843|11530.38337843|11530.38337843|11355.981531589|11197.816705666|11197.816705666|10980.90745074|10962.119389711|10846.799321901|10785.33257989|10628.147310989|10492.385901099|9810.9843345541|-10380.017406051|-10420.638772902|-10420.638772902|-10500.142039497|-10500.142039497|-10500.142039497
10968|13415|/equities/omantel|MSCI_FRONTIER||1.1775298943358|1.1772947610429|1.1772947610429|1.1772947610429|1.1603830788987|1.1531478734432|1.1519976690543|1.1428306914184|1.0997008059657|1.076322344856|1.076322344856|1.076322344856|1.076322344856|1.076322344856|1.076322344856|1.076322344856|1.076322344856|1.076322344856|1.076322344856|1.076322344856|1.076322344856|1.076322344856|1.076322344856|1.0709692150536|||1.0682436327342|1.0620484330261|1.0596094107191|1.0566215223251|1.0558660987201|1.0558660987201|1.0525179376406|1.0491865730068|1.039929446885|-1.0619574501816|-1.0619574501816|-1.0658415572184|-1.0660462198807|-1.0706624386656|-1.074958244733|1.0567487791758|1.0567487791758|1.0567487791758|1.0567487791758|1.0567487791758|1.0567487791758|1.0567487791758|1.0567487791758|1.0538319697625|1.053591045036|1.0535455702566|1.0491061805379|1.0443957976381|1.0427175486397|1.0390194879981|1.0299661145179|1.0171845340694|1.0055939581621|-1.0369148913445|||-1.0369148913445|-1.0409054097668|-1.044561518247|-1.0497350372816|-1.0543167434296|-1.0627963236263|1.0348193420684|1.0348193420684|1.0339658805304|1.0336287759601|1.0230875172945|1.0138887872573|1.0138887872573|1.0138887872573|1.0138887872573|1.0138887872573|1.0138887872573|1.0126541643536|1.0090602337427|1.0072891711203|1.0059748611942|1.0059748611942|1.0059748611942|0.99241650348411|-1.0341277578055|-1.0341277578055|-1.0349197297824|-1.0357441239371|-1.0377712407393|-1.0463888256552|-1.0463888256552|-1.0463888256552|-1.0463888256552|-1.0463888256552|-1.0463888256552|-1.0636542206343|-1.0717824902067|-1.079480518448|-1.0974228134284|1.0638479362122|1.0638479362122|1.0638479362122|1.0526644201403|1.0449604227945|1.0272337744418|1.0253472166257|1.0253472166257|1.0253472166257|1.0253472166257|1.0253472166257|1.0253472166257|1.0253472166257|1.0253472166257|1.0253472166257|1.0253472166257|1.0154968850035|1.0143171531942||1.0143171531942|1.0106856671733|1.0007063313505|0.9861736611283|0.96891516952119|0.96845707074606|0.96845707074606|0.96601585217089|0.96601585217089|0.96601585217089|0.96467391475447|0.96467391475447|0.96224879803931|0.95033198134408|0.94253552772718|0.91370615935014|0.8960623970262|0.8932359837417|0.89109553815305|0.88282836279803|-0.89912886922007|-0.89912886922007|-0.89912886922007|-0.89912886922007|-0.90275430353092|0.88471825111842|0.88471825111842|0.88471825111842|0.88471825111842|0.88471825111842|0.88471825111842|0.88471825111842|0.88468695999225|0.87715219922684|0.87044688802982|0.86649653030794|0.86277390865663|0.85674880442994|0.84494311608625|0.84049234564384|0.83699146437734|0.83632214384219|0.83632214384219|0.83632214384219|0.83632214384219|0.83632214384219|0.83632214384219|0.83632214384219|0.83632214384219||0.83632214384219|0.83632214384219|0.83632214384219|0.83604408628046|0.83604408628046|0.83604408628046|0.83604408628046|0.83604408628046|0.83604408628046|0.83604408628046|0.83604408628046|0.83604408628046|0.83571566284034||||0.83529109045274|0.83529109045274|0.83529109045274|0.83504561234853|0.83093956829598|0.82954398925095|0.82765998702346|0.8257203102078|0.8257203102078|0.8257203102078|0.8257203102078|0.8257203102078|0.8257203102078|0.81580033897977|-0.83044496241593|-0.83044496241593|-0.83044496241593|-0.83044496241593|-0.83044496241593|-0.83044496241593|-0.83240395049041|-0.83240395049041|-0.83240395049041|-0.83242462348282|-0.83242462348282|-0.83524961020483|-0.83613882774445|-0.83613882774445|-0.83613882774445|-0.83613882774445|-0.8387098192543|-0.83934188251725|-0.83934188251725|-0.83934188251725|-0.83934188251725|-0.83934188251725|-0.83934188251725|-0.83934188251725|-0.83934188251725|-0.84313814793199|-0.84313814793199|-0.84313814793199|-0.84313814793199|-0.86093127566543||||||0.82557640320761|0.82314044178308|0.81943380105033|0.81759311278147|0.80182570902819|-0.8346912514977|-0.8346912514977|-0.8346912514977|-0.8346912514977|-0.8346912514977|-0.8346912514977|-0.8346912514977|-0.8346912514977|-0.8346912514977|-0.8346912514977|-0.8346912514977
10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER||||||56668.411817755|56668.411817755|56668.411817755|56668.411817755|56668.411817755|56668.411817755|56668.411817755|56668.411817755|56668.411817755|56668.411817755|56668.411817755|56668.411817755|56668.411817755|56668.411817755|56668.411817755|56668.411817755|56668.411817755|52477.051626858|-59802.397889559|-59802.397889559|-59802.397889559|-59802.397889559|-59802.397889559|-59802.397889559|-59802.397889559|-59802.397889559|-60885.997655065|-61134.441838961|53500.934554243|53500.934554243|||53500.934554243|53500.934554243|53184.371726937|52888.987279749|52888.987279749|52888.987279749|50487.763644165|45975.292937961|-50434.008725023|-50434.008725023|-50434.008725023|-50434.008725023|-50434.008725023|-51121.120805581|-51617.912006201|-52078.235562446|-52514.706180495|-52869.117978328|-53477.07739419|-53477.07739419|-53477.07739419|-53477.07739419|-53521.752660211|-53643.614066901|-53938.632235634|-53938.632235634|-53938.632235634|-53938.632235634|-53938.632235634|-53938.632235634|-53938.632235634|-53938.632235634|-53938.632235634|-53938.632235634|-54784.406358895|-54784.406358895|-54784.406358895|-55068.784843216|-56656.983159129|-58924.425732366|-59612.253990575|-59612.253990575|-60036.609878754|-60036.609878754|-60036.609878754|-60036.609878754|-60036.609878754|-60036.609878754|-60067.215178714|-60067.215178714|-60067.215178714|-60067.215178714|-62391.350198571|55675.323580901|55675.323580901|55675.323580901|55675.323580901|54980.896544446|54980.896544446|54980.896544446|53802.958696846|53802.958696846|53752.275304316|53752.275304316|53752.275304316|53019.194782574|51771.327536193|51323.705591171|51323.705591171|51323.705591171|51323.705591171|51323.705591171|51323.705591171|51323.705591171|51323.705591171|50870.00690268|50870.00690268|50036.92235421|50036.92235421|50036.92235421|50036.92235421|50036.92235421|50036.92235421|50036.92235421|50036.92235421|50036.92235421|||50036.92235421|50036.92235421|50036.92235421|50036.92235421|50036.92235421|50036.92235421|50036.92235421|49575.695361834|49575.695361834|49575.695361834|49575.695361834|49575.695361834|48792.92259282|48792.92259282|48792.92259282|48792.92259282|48792.92259282|48075.469547578|46569.966163975|46209.722944085|46209.722944085|46209.722944085|46209.722944085|46209.722944085|46209.722944085|46209.722944085|46209.722944085|46209.722944085|46209.722944085|46209.722944085|45337.597841922|45337.597841922|45337.597841922|45337.597841922|44938.083755459|44938.083755459|44680.041673407|44680.041673407|44601.903300502|44601.903300502|44542.871468453|44542.871468453|44542.871468453|43725.412742725|43566.319866675|43566.319866675|43566.319866675|43566.319866675|43566.319866675|43566.319866675|43566.319866675|43566.319866675|43101.466518528|42596.073909476|41598.415454973|41234.350505526|40913.167228362|39842.408031513|39780.453368348|38989.392631498|38752.012088855|38752.012088855|38752.012088855|38752.012088855|38273.113158318|38273.113158318|38273.113158318|38273.113158318|38273.113158318|38236.780738433|38236.780738433|38236.780738433|37713.163624165|37713.163624165|37713.163624165|37713.163624165|37713.163624165|37170.181804627|37055.757560697|36895.286178552|36486.42908728|36049.689002652|36049.689002652|36049.689002652|36049.689002652||||36049.689002652|36049.689002652|36049.689002652|36049.689002652|36049.689002652|35203.628398335|35203.628398335|-38863.868164696|-38863.868164696|-38863.868164696|-38863.868164696|-38863.868164696|-38863.868164696|-38863.868164696|-38863.868164696|-39357.861931724||-39357.861931724|-40344.846590804|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37592.679651386|37395.445142352
10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER||||||-38815.636600016|-38815.636600016|-38815.636600016|-38815.636600016|-39459.040666685|-40746.156296316|-41269.998927475|-41269.998927475|-41269.998927475|-41269.998927475|-41892.52253426|-41892.52253426|-41892.52253426|-42330.580593622|-44020.089548469|-44500.903217545|-44500.903217545|-44500.903217545|-44500.903217545|-44500.903217545|-44500.903217545|-44500.903217545|-44500.903217545|-44500.903217545|-44500.903217545|-44500.903217545|-44500.903217545|-44500.903217545|-44500.903217545|-44500.903217545|||-44500.903217545|-44500.903217545|-44500.903217545|-44500.903217545|-44500.903217545|-44500.903217545|-44500.903217545|-44500.903217545|-44500.903217545|-44500.903217545|-44500.903217545|-44500.903217545|-44500.903217545|-46731.559130605|-47065.621256228|-48000.690284698|-48778.544760775|-49998.383067528|-50248.565377315|-50248.565377315|-50248.565377315|-50248.565377315|-50248.565377315|-50248.565377315|-50248.565377315|-50248.565377315|-50248.565377315|-50309.517085906|-50647.440586721|-50647.440586721|-50647.440586721|-50647.440586721|-50647.440586721|-50647.440586721|-50647.440586721|-50647.440586721|-50647.440586721|-51302.711763024|-53031.711397354|-53031.711397354|-53031.711397354|-53031.711397354|-53031.711397354|-55396.34599706|-58529.967074157|-58529.967074157|-58529.967074157|-59277.741193507|-61430.823548341|-63902.868578199|-63902.868578199|-64019.853975777|56791.626919373|56791.626919373|56791.626919373|54257.363243748|50386.471452333|-58107.725556006|-58107.725556006|-58107.725556006|-58107.725556006|-58107.725556006|-58107.725556006|-58107.725556006|-58107.725556006|-58107.725556006|-58107.725556006|-58107.725556006|-58107.725556006|-58107.725556006|-58107.725556006|-58107.725556006|-58107.725556006|-58107.725556006|-58107.725556006|-58107.725556006|-58107.725556006|-58107.725556006|-58107.725556006|-58107.725556006|-58107.725556006|-58107.725556006|-59236.758430284|52321.88908044|52321.88908044|52321.88908044|||52321.88908044|52321.88908044|52321.88908044|52321.88908044|52321.88908044|52321.88908044|52321.88908044|52321.88908044|52321.88908044|52321.88908044|52321.88908044|52321.88908044|52321.88908044|52321.88908044|52321.88908044|51040.987867155|50896.871051404|50896.871051404|50896.871051404|50896.871051404|50896.871051404|50896.871051404|50896.871051404|50896.871051404|50896.871051404|46407.63450156|44187.820372297|44187.820372297|40942.022635885|39360.580706539|38838.988526592|38838.988526592|38112.765029546|36722.516699496|36517.613209254|36517.613209254|36135.388337236|36135.388337236|36135.388337236|36135.388337236|36135.388337236|35561.542596928|34337.825107698|34336.51247864|34336.51247864|34334.139202524|34334.139202524|34334.139202524|33201.821336138|32784.40148856|32784.40148856|32784.40148856|32784.40148856|32784.40148856|32784.40148856|32784.40148856|32784.40148856|32784.40148856|32784.40148856|32784.40148856|32784.40148856|32784.40148856|32784.40148856|32287.267929522|32287.267929522|32287.267929522|32287.267929522|31762.6764562|31762.6764562|30072.418284667|29263.170721811|29263.170721811|28175.745246457|26756.383607174|26532.09289686|25721.769885401|25716.999858519|25716.999858519|25454.851339607|25454.851339607|25182.639075258|25089.737277981|25089.737277981|25089.737277981|23744.15253109||||23375.531871709|23375.531871709|23375.531871709|23375.531871709|23375.531871709|23375.531871709|23375.531871709|23375.531871709|22091.560586621|22060.067318468|21450.074798298|20583.416442553|-23684.64822695|-23684.64822695|-23684.64822695|-25238.498029945||23298.356611873|23298.356611873|23298.356611873|22339.840679859|21759.839590609|21759.839590609|21759.839590609|21759.839590609|21759.839590609|21728.814309394|21728.814309394|21665.028952317|21665.028952317|21665.028952317|21665.028952317|21665.028952317|21665.028952317|21665.028952317|21665.028952317|21665.028952317|21665.028952317|21665.028952317
10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER||||||-19006.512615304|-19006.512615304|-19006.512615304|-19006.512615304|-19006.512615304|-19021.125128115|-19406.763612414|-19406.763612414|-19406.763612414|-19406.763612414|-19406.763612414|-19406.763612414|-19406.763612414|-19406.763612414|-19455.702046051|-19455.702046051|-19455.702046051|-19455.702046051|-19803.557828945|-19891.364006437|-19891.364006437|-19891.364006437|-19891.364006437|-19891.364006437|-19891.364006437|-20198.73778493|-20713.906426516|-20713.906426516|-20713.906426516|-21068.229362796|||-21286.921514218|-21442.256037516|-21442.256037516|-21442.256037516|-21442.256037516|-21442.256037516|-21442.256037516|-21442.256037516|-21442.256037516|-21442.256037516|-21840.817609761|-21840.817609761|-21840.817609761|-22917.575121957|-23441.750135508|-23815.833483898|-23853.703870998|-24077.297026194|-24077.297026194|-24077.297026194|-24077.297026194|-24077.297026194|-24219.294347194|-24219.294347194|-24219.294347194|-24219.294347194|-24219.294347194|-24219.294347194|-24219.294347194|-24219.294347194|-24219.294347194|-24219.294347194|-24219.294347194|-24219.294347194|-24219.294347194|-24219.294347194|-24219.294347194|-24560.327052438|-25092.030058264|-25467.104950867|-25467.104950867|-25467.104950867|-25467.104950867|-25872.816568919|-25872.816568919|-25872.816568919|-25872.816568919|-26703.129521021|23299.594878159|23299.594878159|23299.594878159|23299.594878159|23299.594878159|23299.594878159|23299.594878159|22185.660975732|-25259.689431438|-25259.689431438|-25259.689431438|-25259.689431438|-25259.689431438|-25259.689431438|-25259.689431438|-25259.689431438|22333.594752826|22333.594752826|22333.594752826|22333.594752826|22333.594752826|22333.594752826|22333.594752826|22333.594752826|22333.594752826|22333.594752826|22333.594752826|22333.594752826|22333.594752826|22333.594752826|22333.594752826|22333.594752826|22333.594752826|22333.594752826|22333.594752826|22333.594752826|22333.594752826|22294.768720749|||22294.768720749|22294.768720749|22294.768720749|22294.768720749|22294.768720749|22294.768720749|22294.768720749|22294.768720749|22294.768720749|21263.914568929|21263.914568929|21263.914568929|20734.905076588|20230.450085098|19831.055650109|17825.00558956|17825.00558956|17825.00558956|17825.00558956|17825.00558956|17825.00558956|17825.00558956|17825.00558956|17825.00558956|17825.00558956|17315.871145429|17315.871145429|17315.871145429|17315.871145429|17315.871145429|17315.871145429|17027.922800476|16381.352439824|16381.352439824|16244.709330499|16244.709330499|16244.709330499|15961.199603332|15849.377271931|15676.26380909|15424.758073468|15355.05777017|15355.05777017|15355.05777017|15355.05777017|15355.05777017|15355.05777017|15355.05777017|15355.05777017|15355.05777017|15355.05777017|15355.05777017|15355.05777017|15355.05777017|15355.05777017|15355.05777017|15355.05777017|15355.05777017|15355.05777017|15355.05777017|15355.05777017|15355.05777017|15355.05777017|15083.293898279|14477.685076659|14477.685076659|14477.685076659|14477.685076659|14157.30481608|-16096.382991941|-16096.382991941|-16096.382991941|-16096.382991941|-16096.382991941|-16096.382991941|-16096.382991941|-16096.382991941|-16096.382991941|-16096.382991941|-16096.382991941|-16096.382991941|-16096.382991941|-16096.382991941|-16096.382991941|-16096.382991941||||-16112.750416393|-16203.746933675|-16203.746933675|-16203.746933675|-16203.746933675|-16203.746933675|-16203.746933675|-16203.746933675|-16203.746933675|-16203.746933675|-16203.746933675|-16203.746933675|-16203.746933675|-16203.746933675|-16203.746933675|-17209.409733163||-17709.529423566|-18849.064919414|17477.0392539|17477.0392539|17477.0392539|17477.0392539|17477.0392539|17477.0392539|17477.0392539|17477.0392539|17477.0392539|17477.0392539|17477.0392539|17477.0392539|17477.0392539|17477.0392539|17477.0392539|17477.0392539|17477.0392539|17477.0392539|17469.344830722|17291.464206987
10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER||51.709051559988|51.709051559988|51.709051559988|51.709051559988|51.27672539665|||49.740804894254|49.126735675624|49.126735675624|49.126735675624||49.126735675624|48.924150242067|48.137947256539|48.096845818122|48.096845818122|47.202052646831|47.072227797494|47.072227797494|47.072227797494|46.891361379607|46.879292329134|-49.690683033874|-49.690683033874|-49.690683033874|-49.690683033874|-49.729857424662|-49.729857424662|-49.899667390479|-49.899667390479|-49.899667390479|-50.099629331842|-50.170508947178|-50.170508947178|-50.170508947178||-50.170508947178|-50.594720825818|-50.594720825818||-50.594720825818|-50.594720825818|-50.594720825818|-50.594720825818|-51.421911223362|-51.630619402725||-51.630619402725|-51.630619402725|-51.630619402725|-51.630619402725|-51.630619402725|-51.630619402725|-51.630619402725|-51.630619402725|-51.630619402725|-51.630619402725|-51.630619402725|-51.630619402725|-51.630619402725|-51.630619402725|-51.630619402725|-51.630619402725|-51.630619402725|-51.630619402725|-51.630619402725|-51.630619402725|-51.630619402725|-51.630619402725|-51.630619402725|-53.517353874664||-54.870620678605|-54.870620678605|-54.870620678605|-54.870620678605|-54.870620678605|-54.870620678605|-54.870620678605|-54.870620678605|-54.870620678605|-54.870620678605|-54.870620678605|-54.870620678605|-54.870620678605|-54.870620678605|-54.870620678605|-54.870620678605|-54.984025265046|-55.154350347073|-55.154350347073|-55.836853792087|-55.836853792087|-56.040947598236|-56.484966527529|-56.484966527529|-56.484966527529|-56.484966527529|-56.484966527529|||-56.484966527529|-56.484966527529|-56.484966527529|-56.484966527529|-56.484966527529|-56.484966527529|-56.484966527529|-57.055518957319|-57.817243624994|-58.541416538853|-58.541416538853|-58.541416538853|-58.918240853039|-59.264711084065|54.308069765433|54.308069765433|54.308069765433|54.308069765433|54.308069765433|54.308069765433|54.308069765433|54.308069765433|54.308069765433|54.308069765433|54.308069765433|54.308069765433|54.308069765433|54.308069765433|54.308069765433|54.308069765433|54.308069765433|54.308069765433|54.308069765433|54.308069765433|54.308069765433|54.308069765433|54.308069765433|54.308069765433|54.308069765433|54.308069765433||54.308069765433|54.308069765433|52.277404145366|52.277404145366|52.277404145366|52.277404145366|52.277404145366|52.277404145366|51.571882942748|51.571882942748|51.571882942748|48.779870063544|46.772078017924|46.091197416224|46.045774694987|45.78922795257|45.78922795257|44.742563017473|44.742563017473|44.742563017473|44.742563017473||44.742563017473|44.742563017473||44.742563017473|44.591737491406|44.307485720093|43.436094227295|42.673437267388|-45.294839421631|-45.294839421631|-45.294839421631|-45.294839421631|-45.294839421631|-45.294839421631|-45.294839421631|||||||-45.294839421631|-45.294839421631|-45.466486550836|-45.490542307461|-45.828381104563|-45.998200252425|-46.240997199581|-46.240997199581|-46.240997199581|-46.240997199581|-46.240997199581|-46.240997199581|-46.517775513911|-46.897870496203|-46.897870496203|-47.153190457478|-47.392433205859|-47.410334956357||-47.410334956357|-47.410334956357|-47.477838533233|-47.477838533233|-47.477838533233||-47.477838533233|-47.477838533233|-47.477838533233|-47.477838533233|-47.477838533233|-47.618321004118|-47.618321004118|-48.06479937788|-48.305333320257|-49.244815181756|45.140651446442|45.140651446442||45.140651446442|43.358006740408||-47.683763137741|-47.741995548411|-47.741995548411||||||-47.741995548411||-47.935549973562|-48.211722531931|-48.568580591035|-48.753979324579|-49.415531396071|-49.650590948705|-49.989545244248|-50.349494291976|-50.854994378305|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476|-51.067013763476
10973|101654|/equities/access-bank|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER||259.03101971429|259.03101971429|259.03101971429|259.03101971429|258.19136597011|||258.19136597011|258.19136597011|258.19136597011|258.19136597011||258.19136597011|258.19136597011|258.19136597011|258.19136597011|258.19136597011|255.97928467165|253.84921434599|251.68800373296|251.37555970329|250.47839661856|249.74266731761|-260.03289002067|-260.03289002067|-260.03289002067|-260.03289002067|-260.03289002067|-261.17543759485|-263.11715322225|-264.22486512247|-264.22486512247|-264.22486512247|-264.22486512247|-265.64984403257|-268.97761075369||-269.28067183353|-270.9174229818|-271.18992212469||-271.18992212469|-271.18992212469|-271.18992212469|-271.18992212469|-271.75389016158|-271.75389016158||-271.75389016158|-275.79321366423|-280.2813508894|-283.97372965305|-286.89303837318|-287.58644275193|-287.58644275193|-287.58644275193|-287.58644275193|-287.58644275193|-287.58644275193|-287.58644275193|-287.58644275193|-287.58644275193|-287.58644275193|-287.58644275193|-287.58644275193|-287.58644275193|-287.58644275193|-287.58644275193|-287.58644275193|-287.58644275193|-287.94605191023|-289.66178532333|-289.66178532333|-290.75198640526|-291.71938866047|-291.71938866047|-291.71938866047|-291.71938866047|-291.71938866047|-291.71938866047|-291.71938866047|-291.71938866047|-292.99376178746|-294.99863811074|-297.26403191812|-297.26403191812|-297.26403191812|-297.26403191812|-297.26403191812|-298.77115200104|-300.40683860847|-301.62981626798|-304.23868711579|-304.8207566803|-306.24848315958|-306.24848315958|-306.84276143979|-308.26234707101|-308.26234707101|-308.26234707101|||-308.26234707101|-308.26234707101|-308.75817155025|-309.55637954368|-309.55637954368|-309.82932009844|-310.82702843512|-312.141135924|-313.39435789957|-313.39435789957|-313.39435789957|-313.39435789957|-313.39435789957|-313.39435789957|-313.39435789957|-313.39435789957|-313.39435789957|-313.39435789957|-313.39435789957|-313.39435789957|-313.39435789957|-313.39435789957|-313.39435789957|-313.39435789957|-313.39435789957|-313.39435789957|-313.39435789957|-313.39435789957|-316.97150572554|-318.72390067595|-319.63766741772|-321.46407185682|-322.27119637737|-323.55688181198||306.40539167025|306.40539167025|306.40539167025|306.40539167025|306.40539167025||306.40539167025|306.40539167025|306.40539167025|306.40539167025|306.40539167025|306.40539167025|306.40539167025|305.55597853769|301.99555137543|295.90060178867|295.58400198741|291.13223358573|289.15803121396|287.80864709434|287.80864709434|287.80864709434|287.80864709434|287.80864709434|287.5645699347|287.5645699347|287.5645699347||287.5645699347|287.5645699347||287.5645699347|287.06063597345|282.18405217753|279.31559996722|278.12844440802|276.68011178903|276.68011178903|276.68011178903|271.57234371959|-287.81846212801|-287.81846212801|-287.81846212801|||||||-287.81846212801|-287.81846212801|-287.81846212801|-287.81846212801|-287.81846212801|-287.81846212801|-287.81846212801|-287.81846212801|-290.3482773509|-302.16476108921|-303.37195134044|-304.91883685722|-306.79870422829|-307.09856296633|-307.63729218481|-308.69142965739|-310.52937205042|-311.91596860582||-312.35662703707|-312.37959136118|-314.24847651658|-314.24847651658|-314.24847651658||-315.83719138235|-316.82467099396|-320.78786436971|-320.78786436971|-328.5486376479|-328.5486376479|-328.5486376479|-328.5486376479|-328.98164644392|-328.98164644392|-330.06850316957|-330.11500419991||-330.51366991115|-330.51366991115|-330.51366991115|-330.51366991115|-330.51366991115|-330.51366991115||||||-330.51366991115||-330.51366991115|-330.78184121529|-330.92426971241|-330.94363301379|-333.50404414184|-333.72672249484|-334.70747350773|-336.1648867852|-336.1648867852|-336.1648867852|-336.1648867852|-336.1648867852|-336.1648867852|-337.66098056971
10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER||76.43491791884|75.509694673287|75.509694673287|75.509694673287|74.482991538298|||71.742216041631|71.296743856728|71.296743856728|71.296743856728||71.296743856728|70.896381893489|68.840425004267|67.789357809782|67.093731408384|66.417568638711|66.417568638711|66.417568638711|66.417568638711|66.417568638711|66.417568638711|66.417568638711|63.863961169884|-68.283650772419|-68.283650772419|-68.283650772419|-68.283650772419|-68.283650772419|-68.283650772419|-68.283650772419|-68.283650772419|-68.283650772419|-68.283650772419|-68.283650772419||-68.283650772419|-68.391465438471|-68.391465438471||-68.391465438471|-68.391465438471|-68.391465438471|-68.391465438471|-68.623849088468|-69.054276764964||-69.287694472435|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.986508077989|64.701675726981|-70.941966267887|-70.941966267887|-70.941966267887|-70.941966267887|-72.157738178375|-72.475267694397|-73.083635857815|-73.176258673397|-73.418070278927|-74.114520667178|-74.477244507585|-74.554252753305|-74.554252753305|-74.554252753305|||-74.554252753305|-74.554252753305|-75.31028041315|-75.400344182826|-75.400344182826|-76.22260676686|-76.62511498469|-77.233466434676|-77.326070255922|-77.823414108143|70.603384132075|70.603384132075|70.603384132075|70.603384132075|70.603384132075|70.603384132075|70.603384132075|70.603384132075|70.603384132075|70.603384132075|70.603384132075|70.603384132075|67.225983216683|64.423314600432|63.209863012933|63.209863012933|63.209863012933|63.209863012933|63.209863012933|63.209863012933|63.209863012933|63.209863012933|63.209863012933|63.209863012933|63.209863012933|63.209863012933|63.209863012933|63.209863012933|63.209863012933|63.209863012933||63.209863012933|63.209863012933|63.209863012933|60.790572883051|60.790572883051|60.732189262553|60.732189262553|60.607988239045|58.169987017044|58.046898814053|58.046898814053|57.06321903954|55.892467676379|53.202694395082|53.202694395082|53.202694395082|53.202694395082|53.14188287313|51.935424990733|51.394916953069|50.755462263935||48.439402896953|47.244439790752||47.244439790752|47.244439790752|47.244439790752|46.566040990646|46.530917577164|46.530917577164|46.343343647193|46.343343647193|46.343343647193|46.343343647193|46.343343647193|45.603716223186|||||||-49.475833693196|-49.475833693196|-49.475833693196|-49.475833693196|-49.475833693196|-49.623149861947|-50.371790508742|-50.371790508742||-50.724541140184|-50.724541140184|-50.724541140184|49.862237664742|49.746930992916|49.146591729935|49.096212355093|48.906903125396|48.6934363071||48.6934363071|-51.85877308993|-51.85877308993|-51.85877308993|-51.85877308993||-51.85877308993|-51.85877308993|-51.85877308993|-51.85877308993|-51.85877308993|-51.85877308993|-51.85877308993|-51.85877308993|-51.985903240913|-51.985903240913|-51.985903240913|-52.025271329585||-52.025271329585|-52.025271329585|-52.025271329585|-52.025271329585|-52.600302706497|-52.750335916697||||||-53.044817007051||-53.160909269105|-53.385073058707|-53.385073058707|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028|51.028609520028
10976|101738|/equities/uba|MSCI_FRONTIER|46.012256473366|46.012256473366|46.012256473366|46.012256473366|46.012256473366|45.202508337038|43.758340816517|43.612046326553|43.005053296525|42.484385555785|42.484385555785|42.484385555785|42.484385555785|42.484385555785|42.484385555785|42.484385555785|42.484385555785|42.3715392945|42.21640721756|42.21640721756|42.21640721756|42.21640721756|42.21640721756|42.21640721756|42.21640721756|42.182119384935|41.830132183687|41.697368923443|41.553635747377|41.553635747377|41.553635747377|41.553635747377|41.553635747377|41.553635747377|41.553635747377|39.387372289701||38.37314532229|38.37314532229|38.37314532229|||38.37314532229|38.37314532229|38.37314532229|38.37314532229|38.37314532229|37.412410350321|37.412410350321|37.412410350321|37.412410350321|37.412410350321|37.286011161272|37.192606371941|37.192606371941|36.858452287318|36.137166834542|35.721853733801|-39.517003852449|-39.517003852449|-39.517003852449|-39.592391169232|-39.592391169232|-39.592391169232|-39.841545913133|-40.835858530362|-40.835858530362|-41.900953922624|38.151215272938|38.151215272938|38.151215272938|38.151215272938|-39.754056358294|-39.754056358294|-41.616234616898|-41.616234616898|-41.616234616898|-41.616234616898|-41.616234616898|-41.616234616898|-41.616234616898|-41.616234616898|-41.616234616898|-42.298594612173|-43.203995751332|-43.831706808726|-43.831706808726|-43.831706808726|-43.831706808726|-43.831706808726|-43.831706808726|-44.007450950057|-44.280501352318|-44.456492370096|-44.456492370096|-44.456492370096|-44.456492370096|-44.721102972524|-44.823448891658|-45.20383108459|-45.720923935948|-46.073247418998||-46.453158948228|-46.453158948228|-46.453158948228|-46.453158948228|-46.453158948228|-46.453158948228|-47.717399594304|-47.774887081779|46.368227044568|46.368227044568|46.368227044568|46.368227044568|46.368227044568|-48.171673238658|-48.171673238658|-48.171673238658|-48.171673238658||-48.171673238658|-48.171673238658|-49.215748933049|47.054255111102|47.054255111102|47.054255111102|47.018615730475|46.387350726868|46.033168449165|45.879836706175|45.879836706175|45.80815151428|45.546161479241|45.546161479241|45.546161479241|45.467957411084|45.397729778592|45.361366802127|45.199347727498|45.199347727498|45.199347727498|45.199347727498|45.199347727498|45.157834562501|45.157834562501|44.369818299833|43.119241071876|42.649157763782|42.004619228909|41.844022128394|41.118357072727|40.810949404372|40.810949404372|40.810949404372|40.810949404372|40.810949404372|40.810949404372||38.092296687909|37.225606167922|33.960428887616|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|-36.96867719787|33.939178285926|33.939178285926||33.939178285926|33.939178285926|||33.704641988906|33.209311091359|33.209311091359|33.209311091359|33.209311091359|33.209311091359|33.209311091359|33.209311091359|33.209311091359|33.209311091359|33.209311091359|33.209311091359|33.209311091359|33.209311091359|33.209311091359|33.038122587133|32.939581796779|32.716202971289|32.712445838528|32.456629519013|32.456629519013|32.456629519013|32.456629519013|32.456629519013|32.456629519013||32.456629519013|31.907367870044|31.349853273708|31.294879897238|31.294879897238|30.872089156178|-34.675085507265|||-34.675085507265|-34.675085507265|-34.833427387731|-35.642698453816|-37.045675141537|-37.045675141537|-37.045675141537|-37.120194601708|-37.922438064873|35.900624621964|35.900624621964|35.900624621964|||35.900624621964|35.900624621964|35.900624621964|35.900624621964|35.900624621964|-36.835958570786|-36.835958570786|-37.081621693845|35.465754247316|35.465754247316|35.465754247316|35.465754247316|35.465754247316|35.465754247316|35.465754247316|35.41899590098|-37.167002101482
10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER||||||-37759.504179068|-37906.520438257|-37906.520438257|-37906.520438257|-37906.520438257|-37906.520438257|-37906.520438257|-37906.520438257|-37906.520438257|-37906.520438257|-37906.520438257|-37906.520438257|33665.813617531|33665.813617531|33665.813617531|33665.813617531|33665.813617531|33665.813617531|33665.813617531|32603.681797257|32597.5336035|32597.5336035|32597.5336035|32597.5336035|32501.040608368|32501.040608368|-35845.105240347|-35845.105240347|-35845.105240347|-35845.105240347|||-35845.105240347|-35845.105240347|-35845.105240347|-35845.105240347|-36415.028262066|-36415.028262066|-36415.028262066|-36415.028262066|-36415.028262066|-36415.028262066|-36415.028262066|-36415.028262066|-36415.028262066|-36415.028262066|-36501.16284246|-36501.16284246|-36501.16284246|-36501.16284246|-36501.16284246|-36501.16284246|-36501.16284246|-36501.16284246|-36501.16284246|-36501.16284246|-36501.16284246|-36501.16284246|-36501.16284246|-36501.16284246|-36501.16284246|-36501.16284246|-36501.16284246|-36501.16284246|-36501.16284246|-36501.16284246|-36501.16284246|-36501.16284246|-36501.16284246|-37492.958713844|-37934.036713183|-37934.036713183|-37934.036713183|-37934.036713183|-37934.036713183|-37934.036713183|-37934.036713183|-37934.036713183|-37934.036713183|-37934.036713183|-37934.036713183|-37934.036713183|-37934.036713183|-37934.036713183|-39008.866199424|-39008.866199424|-39008.866199424|-39008.866199424|-39008.866199424|-39008.866199424|-39008.866199424|-39008.866199424|-39008.866199424|-39008.866199424|-39008.866199424|-39008.866199424|-40062.629110471|-40519.587900523|-40938.431000581|-41223.157293982|-41223.157293982|-41223.157293982|-41223.157293982|-41322.952548869|-41542.169498743|-41863.52166527|36542.952080571|36542.952080571|36542.952080571|36542.952080571|36542.952080571|36542.952080571|36542.952080571|36542.952080571|36542.952080571|36542.952080571|36542.952080571|36542.952080571|||36542.952080571|36542.952080571|36542.952080571|36542.952080571|36542.952080571|36542.952080571|36542.952080571|34781.057867302|33901.175408113|30724.699600843|30724.699600843|30724.699600843|30724.699600843|30456.362750865|30456.362750865|30456.362750865|30456.362750865|29409.847500961|28829.660495146|28829.660495146|28829.660495146|28135.733883495|27703.407247593|27703.407247593|27703.407247593|26962.119163992|26914.961930855|26914.961930855|26658.486873601|26658.486873601|26658.486873601|26606.652081778|26375.805039233|26375.805039233|25992.561154703|25746.063153954|25746.063153954|25740.07017106|25513.966856733|24848.852063037|24704.049469187|24704.049469187|24704.049469187|-26847.764994324|-26847.764994324|-26847.764994324|-26847.764994324|-26847.764994324|-26847.764994324|-26847.764994324|-26847.764994324|-26847.764994324|-26847.764994324|-26847.764994324|-26847.764994324|-26847.764994324|-27036.438264598|-27036.438264598|-27198.820293997|-27404.244771108|25016.346355824|25016.346355824|25016.346355824|25016.346355824|25016.346355824|25016.346355824|25016.346355824|25016.346355824|25016.346355824|24861.875486163|24861.875486163|24861.875486163|24861.875486163|24861.875486163|23974.306095737|23388.340858934|23388.340858934|23142.600954371|22883.445504857|21889.939449841|-24675.962719175|-24675.962719175|-24675.962719175|-24675.962719175|-24675.962719175||||-24675.962719175|-24675.962719175|-24675.962719175|-24675.962719175|-24675.962719175|-24675.962719175|-24730.881644958|-24730.881644958|-24730.881644958|-25417.646272176|-25425.813768524|-25425.813768524|-25425.813768524|-25425.813768524|-25425.813768524|-26889.793076138||-28399.770084598|-30158.077871775|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28850.520569476|28489.467299417
10978|945709|/equities/electrica|MSCI_FRONTIER||30.102706230699|30.102706230699|30.102706230699|30.102706230699|30.102706230699|30.102706230699|30.102706230699|30.102706230699|30.102706230699|30.102706230699|30.102706230699|30.102706230699|30.102706230699|30.102706230699|30.102706230699|30.102706230699|29.805785590873|29.281426993195|28.140475475329|28.067603275183|28.067603275183|28.067603275183|28.067603275183|28.067603275183|28.067603275183|27.455669797133|27.227427709182|27.227427709182|27.227427709182|26.291585432247|25.829540132103|||25.016156592433||||24.513452923761|24.513452923761||||24.513452923761|24.508793700966|24.508793700966|24.508793700966|24.508793700966|24.508793700966|24.079215117332|24.026905770696|23.527117141525|23.208641045491|23.208641045491|23.208641045491|23.208641045491|23.208641045491|23.208641045491|23.208641045491||23.208641045491|23.208641045491|23.208641045491|23.208641045491|23.208641045491|23.208641045491|23.208641045491|23.208641045491|23.208641045491|23.040915433762|23.040915433762|22.778794968788|22.534771827265|22.402524528023|22.378391014023|22.378391014023|22.378391014023|22.378391014023|22.378391014023|22.378391014023|22.378391014023|22.378391014023|22.378391014023|21.917655770959|21.718252667728|21.718252667728|21.718252667728|21.718252667728|21.718252667728|21.718252667728|21.718252667728|21.3897253771|21.110805381158|20.969045679524|20.969045679524|20.969045679524|20.969045679524|20.221161145584|19.286845810563|19.044273093178|18.963636401444|18.7862618799|18.767479980252|18.767479980252|18.767479980252|18.767479980252|18.767479980252|18.767479980252|18.767479980252|18.767479980252|18.767479980252|18.767479980252|18.730532421295|18.461702308858|18.146795126824|18.146795126824|18.146795126824|18.146795126824|18.146795126824|18.146795126824|17.965328266255|17.945919515945|17.693245042537|17.574902629622|17.574902629622|17.574902629622|17.386399754635|17.386399754635|17.386399754635|17.386399754635|17.386399754635|17.386399754635|17.386399754635|17.386399754635|17.386399754635||17.386399754635|17.386399754635|17.386399754635|17.386399754635|17.29488967166|17.222099868299|16.861221410435|16.697629051664|16.697629051664|16.697629051664|16.659586355927|16.311763469646|16.027514343206|15.998350863924|15.88771605255|15.88771605255|15.826350898233|15.725667918265|15.725667918265|15.725667918265|15.725667918265|15.470741550724|15.135268521089|14.878076473627|14.534529650381|14.312810540388|14.189789480843|14.124210563939|14.055790017757|14.020877492332|13.904308517667|13.864787587294|13.863557614286|13.863557614286|13.863557614286|13.863557614286|13.745988934006|13.745988934006|13.745988934006|13.745988934006|13.745988934006|13.745988934006|13.745988934006|13.745988934006|13.745988934006|13.745988934006|13.745988934006|13.745988934006||13.745988934006|13.745988934006|13.728434352017|13.728434352017|13.728434352017|13.616038141357|13.254486306626|12.986096205666|12.59010682101|12.404562950078|12.147292137084|11.96810245507|11.923830356041|11.923830356041|11.866478431931|-13.221737447047|-13.221737447047|-13.221737447047|-13.221737447047|-13.221737447047|-13.221737447047|-13.36569257943|12.328031541097|12.328031541097|12.328031541097|12.328031541097||12.328031541097|12.328031541097|12.142257161922|11.986952459356|11.782170043544|11.640188360828|11.416876157807|||11.314306772072|11.290341046473|11.281490117334|11.160544746477|-12.387853607365|-12.387853607365|-12.387853607365|-12.387853607365|-12.387853607365|-13.126504510451|-13.452066289616|-13.452066289616|-13.452066289616|-13.452066289616|-13.452066289616|-13.452066289616|-13.452066289616|-13.452066289616|-13.504517726581|-13.635019916605|-13.666688224024|-13.860764737865|-14.015294388422|-14.272832757025|-14.272832757025|-14.389814250766|-14.41594345518|-14.41594345518|-14.588826099458|-14.883139945205|-14.933489641808
10979|941195|/equities/bank-nizwa|MSCI_FRONTIER||0.14664958714159|0.14664958714159|0.14664958714159|0.14216621301474|0.1419624571105|0.13418051314576|0.1236450085731|0.12300723572419|0.12300723572419|0.12300723572419|0.12300723572419|0.12300723572419|0.12300723572419|0.12300723572419|0.12300723572419|0.12300723572419|0.12300723572419|0.11945248648906|0.11655832074179|0.11484257412833|0.11340639623433|0.11340639623433|0.11340639623433|0.11340639623433|||0.11340639623433|0.11340639623433|0.11340639623433|0.11322933057314|0.1130325909496|0.11181399306662|0.10857109980459|0.10430122532971|-0.11218282447133|-0.11218282447133|-0.11218282447133|0.10628872738837|0.10628872738837|0.10628872738837|0.10628872738837|0.10628872738837|0.10628872738837|0.10628872738837|0.10628872738837|0.10628872738837|0.10628872738837|0.10628872738837|0.10628872738837|0.10628872738837|0.10628872738837|0.10628872738837|0.10504303212032|0.10377003677538|0.10268892820069|-0.10609455342311|-0.10609455342311|-0.10609455342311|-0.10609455342311|-0.10609455342311|||-0.10609455342311|-0.10609455342311|-0.10609455342311|-0.10609455342311|-0.10609455342311|-0.10609455342311|-0.10609455342311|-0.10609455342311|-0.10609455342311|-0.10609455342311|-0.10609455342311|-0.10609455342311|-0.10609455342311|-0.10609455342311|-0.10609455342311|-0.10609455342311|-0.10609455342311|-0.10609455342311|-0.10609455342311|-0.10609455342311|-0.10609455342311|-0.10616061433839|-0.10623401535536|-0.10631557204089|-0.10640619058037|-0.10694076089968|-0.10694076089968|-0.10694076089968|-0.10694076089968|-0.10694076089968|-0.10694076089968|-0.10694076089968|-0.10694076089968|-0.10694076089968|-0.10694076089968|-0.10694076089968|-0.10694076089968|-0.10694076089968|-0.10694076089968|-0.10694076089968|-0.10694076089968|-0.10702234450902|-0.10702234450902|-0.10702234450902|-0.10702234450902|-0.10746927166344|-0.10796585739058|0.10317286291638|0.10317286291638|0.10317286291638|0.10317286291638|0.10317286291638|0.10317286291638|0.10317286291638|0.10317286291638|0.10317286291638|0.10317286291638||0.10317286291638|0.10317286291638|0.10317286291638|0.10263651197066|0.10187390319628|0.1006932244491|0.099992475249307|0.099383057707708|0.099383057707708|0.099383057707708|0.099383057707708|0.099258953558252|0.099121060058857|0.098967845059529|0.09886846166214|0.09886846166214|0.09886846166214|0.09886846166214|0.098687116251057|0.098687116251057|0.098687116251057|0.098687116251057|0.098687116251057|0.098687116251057|0.098687116251057|0.098687116251057|0.098687116251057|0.098673349798933|0.098673349798933|0.098673349798933|0.098673349798933|-0.10171773016403|-0.10171773016403|-0.10171773016403|-0.10171773016403|-0.10171773016403|-0.10171773016403|-0.10171773016403|-0.10171773016403|-0.10171773016403|-0.10213081157815|-0.10230546417641|-0.10230546417641|-0.10230546417641|-0.10230546417641|-0.10230546417641|-0.10230546417641|-0.10230546417641|-0.10230546417641||-0.10230546417641|-0.10230546417641|-0.10230546417641|-0.10230546417641|-0.10230546417641|-0.10230546417641|-0.10244834971376|-0.10244834971376|-0.10244834971376|-0.10244834971376|0.099650184350894|0.099650184350894|-0.1028331283202||||-0.10329398481814|-0.10329398481814|0.10026405184042|0.10026405184042|0.10026405184042|0.10026405184042|0.10026405184042|0.10026405184042|0.10026405184042|0.10004807842178|0.10004807842178|0.10004807842178|0.098423559140801|0.098423559140801|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10046491896624|-0.10073880286144||||||0.098790223056221|-0.10099640079728|-0.10099640079728|-0.10099640079728|-0.10099640079728|-0.10099640079728|-0.10099640079728|-0.10099640079728|-0.10099640079728|-0.10099640079728|-0.10099640079728|-0.10144044584026|-0.10230919312168|-0.10230919312168|-0.10256576996963|-0.10266761588364
10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER||||||-29080.674965634|-29080.674965634|-29080.674965634|-29080.674965634|-29080.674965634|-29080.674965634|-30034.083295149|-30057.314772388|-30304.937886142|-30304.937886142|-30304.937886142|-30304.937886142|-30304.937886142|-30736.042095713|-31840.046773015|-32174.446876563|-32174.446876563|-32174.446876563|-32391.547355969|-32391.547355969|-32391.547355969|-32391.547355969|-32391.547355969|-32391.547355969|-32391.547355969|-32729.497062188|-33230.212805351|-33230.212805351|-33230.212805351|-33230.212805351|||-33230.212805351|-33230.212805351|-33230.212805351|-33230.212805351|-33230.212805351|-33230.212805351|-33230.212805351|-33230.212805351|-33230.212805351|-33230.212805351|-33230.212805351|-33230.212805351|-33230.212805351|-34689.125339279|31923.438462113|31923.438462113|31923.438462113|31923.438462113|31923.438462113|31923.438462113|31923.438462113|31923.438462113|31923.438462113|31923.438462113|31923.438462113|31592.233830059|31592.233830059|31592.233830059|31013.59314451|30934.991536433|30934.991536433|30930.546151592|30911.717946213|30879.3261966|30879.3261966|30879.3261966|30879.3261966|30879.3261966|30879.3261966|30879.3261966|30879.3261966|30879.3261966|30879.3261966|30879.3261966|30748.375445863|-35524.984299966|-35524.984299966|-35524.984299966|-35524.984299966|-35524.984299966|-35524.984299966|-35524.984299966|-35559.227913633|-35559.227913633|-35559.227913633|-35559.227913633|-35559.227913633|-35559.227913633|-35559.227913633|-35559.227913633|-35559.227913633|-35559.227913633|-35559.227913633|-35559.227913633|-36613.031015148|33095.432217122|33095.432217122|33095.432217122|33095.432217122|33095.432217122|33095.432217122|33095.432217122|33095.432217122|33095.432217122|33095.432217122|33095.432217122|33095.432217122|33095.432217122|33095.432217122|33095.432217122|33095.432217122|33095.432217122|33095.432217122|33095.432217122|33095.432217122|33095.432217122|||33095.432217122|33095.432217122|33095.432217122|33095.432217122|33095.432217122|33095.432217122|33095.432217122|33095.432217122|33095.432217122|32653.645016628|32653.645016628|32653.645016628|32412.383351809|29805.425946454|29706.028829394|28353.920921549|26637.689912832|-29549.02749561|-29549.02749561|-29549.02749561|-29549.02749561|-29549.02749561|27452.699905021|27452.699905021|27452.699905021|27298.949328375|27298.949328375|27298.949328375|27298.949328375|27298.949328375|27298.949328375|26973.832587084|26708.157817378|26708.157817378|26708.157817378|26708.157817378|26708.157817378|26269.165261497|25623.827760625|25623.827760625|25539.476168458|25539.476168458|25539.476168458|25539.476168458|25539.476168458|25539.476168458|25539.476168458|25539.476168458|25539.476168458|25539.476168458|25539.476168458|25471.909062191|25471.909062191|25471.909062191|25471.909062191|25471.909062191|25471.909062191|25471.909062191|25471.909062191|25471.909062191|25471.909062191|25471.909062191|25471.909062191|25430.909374656|25074.746418889|24920.001112729|24920.001112729|24812.627538449|24620.09049411|24397.114117248|24397.114117248|24397.114117248|24397.114117248|24397.114117248|24397.114117248|24397.114117248|24397.114117248|24188.713385484|23739.983514253|23511.201700659|23511.201700659|23219.517297607|22728.756307237|22334.981400402|21793.919003919||||21715.740246154|21715.740246154|21715.740246154|21715.740246154|21498.36826626|21498.36826626|21498.36826626|21498.36826626|21287.5714292|21287.5714292|21287.5714292|21287.5714292|-25032.954025875|-25032.954025875|-25032.954025875|-26569.443709305||-28036.754946103|-29805.990304698|-30832.445637706|-30832.445637706|-30832.445637706|-30832.445637706|-30832.445637706|-30832.445637706|-30832.445637706|-30832.445637706|-30832.445637706|-30832.445637706|-30832.445637706|-30832.445637706|-30832.445637706|-30832.445637706|-30832.445637706|-31114.33380318|-31311.379789991|-31530.931289383|-31530.931289383|-31530.931289383
10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER||||||-52995.184567068|-53272.141440824|-53272.141440824|-53835.712712027|-54248.014124475|-54682.432972523|-54682.432972523|-54682.432972523|-54682.432972523|-54682.432972523|-54682.432972523|-54682.432972523|-54682.432972523|-54682.432972523|-55141.592191692|49261.313879115|49261.313879115|49261.313879115|49261.313879115|49261.313879115|49261.313879115|49261.313879115|47701.459865683|45488.296377785|-49903.276105869|-49903.276105869|-49903.276105869|-49903.276105869|-49903.276105869|-50942.780525618|||-52859.538576426|-52859.538576426|-52859.538576426|-52859.538576426|-53160.598418251|-53556.220464724|-53847.06392262|-53847.06392262|49624.038474332|49624.038474332|49624.038474332|49624.038474332|49624.038474332|49624.038474332|49624.038474332|49624.038474332|49624.038474332|49500.142469642|49500.142469642|49500.142469642|49500.142469642|47402.93607738|45678.2623082|45550.362957544|45550.362957544|45550.362957544|45550.362957544|45550.362957544|45550.362957544|45550.362957544|45550.362957544|45550.362957544|45550.362957544|45467.069952826|45330.077725363|45005.64191707|44692.379907855|44533.199897617|44455.46308594|44455.46308594|44455.46308594|44455.46308594|44455.46308594|-46022.469105034|-46022.469105034|-46022.469105034|-46022.469105034|-46022.469105034|-46022.469105034|-46022.469105034|-46022.469105034|-46022.469105034|-46427.743450038|-46786.381611153|-46912.646234615|-47044.60692735|-47161.54080426|-47161.54080426|-47161.54080426|-47161.54080426|-47161.54080426|-47161.54080426|-47161.54080426|-47161.54080426|-47161.54080426|-47161.54080426|-47243.3786714|-47450.976301556|45642.230783618|45642.230783618|45642.230783618|45642.230783618|45642.230783618|45642.230783618|45642.230783618|45642.230783618|45642.230783618|-47441.92909727|-47441.92909727|-47441.92909727|-47441.92909727|-47441.92909727|-47441.92909727|-47441.92909727|-47441.92909727|-47441.92909727|||-47441.92909727|-47441.92909727|-47441.92909727|-47441.92909727|-47563.254552522|-47998.060613914|-48353.400682126|-48598.22298014|47071.266587973|47071.266587973|47071.266587973|47071.266587973|47071.266587973|47071.266587973|47071.266587973|47071.266587973|47071.266587973|47071.266587973|47071.266587973|47071.266587973|47071.266587973|47071.266587973|47071.266587973|47071.266587973|47071.266587973|47027.489614781|47027.489614781|46383.155728756|46383.155728756|46383.155728756|46383.155728756|46383.155728756|-48366.602212181|-48366.602212181|-48366.602212181|-48366.602212181|-48366.602212181|-48366.602212181|-48366.602212181|-48366.602212181|-48435.113569091|-48522.979714927|-48522.979714927|-49058.49412802|-49058.49412802|-49058.49412802|-49058.49412802|-49058.49412802|-49058.49412802|-49058.49412802|48130.400063032|48130.400063032|48130.400063032|48130.400063032|47982.242757061|47982.242757061|47982.242757061|47982.242757061|47982.242757061|47982.242757061|47982.242757061|47982.242757061|47982.242757061|47658.898707056|47658.898707056|47658.898707056|47658.898707056|47658.898707056|47658.898707056|47658.898707056|47658.898707056|47658.898707056|47658.898707056|47658.898707056|47658.898707056|47658.898707056|47115.44300784|46508.207149219|46508.207149219|46508.207149219|46508.207149219|46508.207149219|46508.207149219|46508.207149219|46508.207149219||||46508.207149219|46508.207149219|45698.007943577|45383.897715085|45076.57078128|45076.57078128|45076.57078128|45076.57078128|45076.57078128|45076.57078128|45076.57078128|45076.57078128|44248.967534756|43357.186149729|-47033.077983911|-47033.077983911||-47033.077983911|-49656.197759901|-50891.354951854|-50891.354951854|-50891.354951854|-51218.172168726|-51372.969076363|-51664.410084847|-51768.788983164|-52037.543314626|-52480.603682918|-52778.448536576|-53003.999759802|-53003.999759802|-53003.999759802|-53003.999759802|-53003.999759802|-53003.999759802|-53003.999759802|-53003.999759802|-53003.999759802|-53003.999759802
10982|980211|/equities/green-flash-properties|MSCI_FRONTIER|825.26563871735|825.26563871735|825.26563871735|825.26563871735|825.26563871735|825.26563871735|825.26563871735|825.26563871735|825.26563871735|824.07293190817|818.29582100021|818.29582100021|818.29582100021|818.29582100021|-867.66497208058|-867.66497208058|-867.66497208058|-867.66497208058|-867.66497208058|-867.66497208058|-867.66497208058|-867.66497208058|-867.66497208058|-867.66497208058|-867.66497208058|-867.66497208058|-867.66497208058|-867.66497208058|-867.66497208058|-867.66497208058|-867.66497208058|-867.66497208058|-867.66497208058|-867.66497208058|-867.66497208058|-867.66497208058||-867.66497208058|-867.66497208058|-867.66497208058|||-867.66497208058|-867.66497208058|-867.66497208058|-867.66497208058|-867.66497208058|-867.66497208058||-867.66497208058|-867.66497208058|-867.66497208058|-867.66497208058|-871.29441342287|815.60956649464|815.60956649464|815.60956649464|815.60956649464|797.45507388293|794.06119320326|787.12354800362|783.77304252897|783.77304252897|783.77304252897|780.69226947663|778.82474386292|777.35300587138|777.35300587138|777.35300587138|777.35300587138|777.35300587138|777.35300587138|777.35300587138|777.35300587138|777.35300587138|777.35300587138|777.35300587138|777.35300587138|777.35300587138|777.35300587138|777.35300587138|776.78111763487|775.09397238873|775.09397238873|773.10441376525|772.47889970683|-818.15650812245|-818.15650812245|-818.15650812245|-818.15650812245|-818.15650812245|-818.15650812245|-818.15650812245|-818.15650812245|-818.15650812245|-818.15650812245|-818.15650812245|-818.15650812245|-819.99909788516|-819.99909788516|-819.99909788516|-819.99909788516|-822.9067945209|-822.9067945209|-822.9067945209|-822.9067945209|-827.17421613433||-832.41579570481|-835.58655732945|-835.58655732945|-835.58655732945|-835.58655732945|-835.58655732945|-835.58655732945|-835.58655732945|-835.58655732945|-835.58655732945|-835.58655732945|-837.5961748105|-839.99574978944|-850.43972198827|-853.43302443141|814.69412798145|814.69412798145|814.69412798145|814.69412798145|814.69412798145|814.69412798145|808.06739092106|808.06739092106|808.06739092106|803.51932324562|799.79924805069|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365||796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.04939534365|796.02052863197|796.02052863197|796.02052863197|796.02052863197|796.02052863197|796.02052863197|796.02052863197|796.02052863197|796.02052863197|796.02052863197|796.02052863197|793.7450318133|789.70226292909|789.70226292909|789.70226292909|789.70226292909|789.70226292909|789.70226292909|788.39140325454|787.89496562946|787.89496562946|787.89496562946|787.89496562946|787.89496562946|780.27218403273||759.80242670304|750.1264527198||750.1264527198|747.79035622588|747.79035622588|747.79035622588|||747.79035622588|-819.4478115049|-819.4478115049|-819.4478115049|-819.4478115049|-819.4478115049|-819.4478115049|-819.4478115049|-819.4478115049|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921||760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921|760.52625354921
10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER||6.3045312253642|6.3045312253642|6.1839234661182|6.1104705942031|6.0660785766424|6.0660785766424|6.0660785766424|6.0660785766424|6.0660785766424|6.0660785766424|5.9856426552469|5.926825478732|5.8325837486975|5.6239819917406|-5.841133069437|-5.841133069437|-5.8517692317704|-5.8517692317704|-5.8836325793508|-5.9034803078179|5.739659932496|5.739659932496|5.739659932496|5.739659932496|5.739659932496|5.739659932496|5.739659932496|5.739659932496|5.739659932496|5.739659932496|5.739659932496|5.739659932496|5.739659932496|5.739659932496|5.739659932496||5.739659932496|5.739659932496|5.739659932496|5.7296223941135||5.6495804855876|5.6178670801115|5.6171366263471|5.6171366263471|5.6171366263471|5.6171366263471|5.6171366263471|5.5762627708737|5.5522560244881|5.5522560244881|5.5522560244881|5.5522560244881|5.5522560244881|5.5522560244881|5.5443940841565|5.5443940841565|5.5443940841565|5.5443940841565|5.5443940841565|5.5443940841565|5.5443940841565|5.5443940841565|5.5443940841565|5.4432158429765|-5.704484068508|-5.704484068508|-5.704484068508|-5.704484068508|-5.704484068508|-5.704484068508|-5.704484068508|-5.704484068508|-5.704484068508|-5.704484068508|-5.704484068508|-5.704484068508|-5.704484068508|-5.704484068508|-5.7203504145821|-5.7203504145821|-5.7322848741753|-5.7322848741753|-5.8275387225927|-5.8367093865939|-5.8668994975165|5.6445891670627|5.6445891670627|5.6445891670627|5.602321233158|5.5798012832853|5.5705367111501|5.5705367111501|5.5705367111501|5.5600176894532|5.5600176894532|5.5600176894532|5.5600176894532|5.5600176894532|5.5600176894532|5.5600176894532|5.5600176894532|5.5600176894532|5.5600176894532|5.5600176894532|5.5600176894532|5.5600176894532|5.5600176894532|5.5600176894532|5.5600176894532|5.5600176894532|5.5600176894532|5.4911308116236|5.3401453833357|5.1990505435484|5.1628338207158|5.1138060024841|5.1138060024841|5.1138060024841|5.1138060024841||5.1086735384843|5.0911402134715|5.0911402134715|5.0817825362277|5.0817825362277|5.0817825362277|5.0817825362277|5.0817825362277|5.0817825362277|5.0817825362277|5.0817825362277|5.0817825362277|5.0817825362277|5.0817825362277|5.0817825362277|5.0817825362277|5.0817825362277|5.0817825362277|5.0817825362277|5.0817825362277|5.0817825362277|5.0817825362277|5.0817825362277|5.0197586268398|4.9741760326991|-5.1655293234016|-5.1655293234016|-5.1655293234016|-5.1655293234016|-5.1655293234016|-5.1655293234016|-5.1655293234016|-5.1655293234016|-5.1655293234016|-5.1655293234016|-5.2139212828902|5.0212024182927|5.0212024182927|5.0212024182927|5.0212024182927|5.0212024182927|5.0212024182927|5.0212024182927|5.0212024182927|4.9568916129681|4.9298795646664|4.9159771542015|4.910530074908|4.8722553346705||4.8036170639541|-4.9663962281745|-4.9663962281745|-4.9663962281745|-4.9698845718747|-4.9709826679633|-4.9877586863224|-4.9900652531146|-4.9900652531146|-4.9900652531146|-4.9900652531146|||||-4.9900652531146|-4.9900652531146|-4.9900652531146|-5.0034055846001|-5.0165618941812|-5.0439576093387|-5.0443976128578|-5.050997226821||-5.075820303764|-5.075820303764|-5.075820303764|-5.075820303764|-5.075820303764|-5.075820303764|-5.075820303764|-5.075820303764|-5.075820303764|-5.075820303764|-5.075820303764|-5.075820303764|-5.075820303764|-5.075820303764|-5.075820303764||-5.145355861282|-5.1470619494116|-5.3411798802124||-5.498808097176|-5.498808097176|-5.498808097176|-5.498808097176|-5.498808097176|-5.498808097176|-5.498808097176|-5.498808097176|-5.498808097176|-5.498808097176|-5.498808097176|-5.498808097176|-5.498808097176|-5.498808097176|-5.588120009427|5.3799659231171|||||5.3799659231171|5.3799659231171|5.3770567314695|5.3770567314695|5.3206183001808|5.2756871167611|5.2349070348359|5.2349070348359|5.2349070348359|5.2349070348359|5.2349070348359|5.2349070348359|5.2349070348359|5.2349070348359|5.2171190621695|5.1423545283566
10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER||||||64574.162344835|64574.162344835|64574.162344835|64574.162344835|64574.162344835|64574.162344835|64574.162344835|64574.162344835|64574.162344835|64574.162344835|64574.162344835|64574.162344835|64574.162344835|64574.162344835|64574.162344835|64574.162344835|62882.402605372|-72812.540892832|-72812.540892832|-72812.540892832|-72812.540892832|-72812.540892832|-72812.540892832|-72925.04543648|-73344.494929422|-73627.216588247|-74062.446930447|-74062.446930447|-74062.446930447|-74062.446930447|||-74062.446930447|-74062.446930447|-74062.446930447|-74963.829922718|-78098.699914132|-79859.666571257|-81441.459742679|-81441.459742679|-81699.997174603|-81699.997174603|-86381.156582893|-96407.95957127|91683.040919829|91683.040919829|91683.040919829|91683.040919829|91683.040919829|91683.040919829|91683.040919829|91683.040919829|91683.040919829|91683.040919829|91683.040919829|91683.040919829|91683.040919829|91683.040919829|91683.040919829|91683.040919829|91683.040919829|91683.040919829|91683.040919829|91683.040919829|91683.040919829|91683.040919829|89082.54072587|-96913.179114877|-96913.179114877|-96913.179114877|-96913.179114877|-96913.179114877|-96913.179114877|-96913.179114877|-96913.179114877|-96913.179114877|-96913.179114877|-96913.179114877|-96913.179114877|-96913.179114877|-96913.179114877|-96913.179114877|-96913.179114877|-96913.179114877|-97410.132467855|-97410.132467855|-97410.132467855|-97410.132467855|-97410.132467855|-97410.132467855|-97410.132467855|-97410.132467855|-97410.132467855|-97410.132467855|-97410.132467855|-97410.132467855|-98050.147186506|-98366.830207229|-98829.811341365|-100588.67926818|-102137.42140909|-102898.05112234|-102898.05112234|-102947.06958371|-102947.06958371|-102947.06958371|-102947.06958371|-102947.06958371|-102947.06958371|-102947.06958371|-102947.06958371|-102947.06958371|-103274.52175967|-103716.13528853|-105534.59476503|-106162.26818873|-106162.26818873|-106162.26818873|||-106162.26818873|-106162.26818873|-106162.26818873|-106162.26818873|-106162.26818873|-106162.26818873|-106162.26818873|-108399.01885246|100294.40352063|100294.40352063|100294.40352063|100294.40352063|100294.40352063|100294.40352063|99204.892800703|99188.058730901|99188.058730901|99188.058730901|99188.058730901|99188.058730901|99188.058730901|99188.058730901|99188.058730901|99188.058730901|99188.058730901|98922.294729507|98922.294729507|97985.883032786|97536.325305267|97536.325305267|97536.325305267|97536.325305267|96945.463339836|96945.463339836|96473.812436879|96473.812436879|96473.812436879|96473.812436879|95435.339419587|95435.339419587|95435.339419587|95011.488243986|94657.939978033|94657.939978033|94657.939978033|91053.266642258|90609.185158065|90315.761286739|89982.324487694|89982.324487694|89982.324487694|89982.324487694|89982.324487694|89874.804986327|87455.338873697|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|86544.213085052|85549.125650057|85227.325140622|85227.325140622|85227.325140622|85227.325140622|85227.325140622|85227.325140622|83385.916822914||||82851.018692126|81538.914529665|81538.914529665|81538.914529665|80159.905032962|79321.430945226|79321.430945226|79321.430945226|79321.430945226|79321.430945226|79321.430945226|78512.701050251|-86554.525308298|-86554.525308298|-86554.525308298|-91693.91700922||-94482.130010245|-100246.81112249|-104363.12346944|-106053.4705216|-106642.745024|-109758.60558222|-110354.00620247|-110360.00689163|-110361.11876848|-111317.90974275|-111347.67749195|-112158.53054661|-112631.52338355|-112631.52338355|-112631.52338355|-113285.02598172|107508.94821474|107508.94821474|107508.94821474|107508.94821474|107508.94821474|107508.94821474
10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER||272.12116309295|272.12116309295|272.12116309295|272.12116309295|270.37907145961|||261.54340662939|257.87758546387|257.87758546387|257.87758546387||257.87758546387|257.87758546387|257.87758546387|257.87758546387|257.87758546387|257.87758546387|257.87758546387|257.87758546387|257.87758546387|257.87758546387|257.87758546387|256.35287884115|249.75320210323|246.69799809836|244.67061509917|244.67061509917|244.67061509917|244.67061509917|244.67061509917|244.67061509917|244.67061509917|244.67061509917|244.67061509917|244.67061509917||244.67061509917|244.67061509917|244.67061509917||244.67061509917|244.67061509917|244.67061509917|244.67061509917|244.67061509917|244.67061509917||244.67061509917|244.67061509917|244.67061509917|244.67061509917|244.67061509917|244.67061509917|244.67061509917|244.67061509917|244.67061509917|244.67061509917|244.67061509917|244.67061509917|244.67061509917|244.67061509917|244.67061509917|238.7506753055|-253.60935228117|-253.60935228117|-253.60935228117|-253.60935228117|-253.60935228117|-253.60935228117|-256.02149643111|-258.62945031246|-259.51050153397|-260.19560790158|-260.19560790158|-260.19560790158|-261.37289699025|-264.27544110028|-264.96103890403|-264.96103890403|-267.43449140107|-268.27165100879|-269.03550988214|-269.03550988214|-269.03550988214|-269.03550988214|-269.03550988214|-269.03550988214|-269.03550988214|-269.03550988214|-269.03550988214|-269.03550988214|-273.39499792541|-274.56112643839|-276.84012658465|-278.98347025302|-281.1816458215|-283.03516202388|-286.63352251514|-287.18521309469|||-287.18521309469|-288.62386539417|-288.62386539417|-288.62386539417|-288.62386539417|-288.62386539417|-290.86540463718|-292.07267181909|-293.35852424344|-294.62058249271|-296.51731693254|-296.80813060322|-299.55077912531|-299.55077912531|-301.634849209|-301.634849209|-301.634849209|-301.634849209|-301.634849209|-301.634849209|-301.634849209|-301.634849209|-301.634849209|-301.634849209|-301.634849209|-304.08750931484|-304.08750931484|-304.08750931484|-304.08750931484|-305.66389143978|-308.9043255174|-311.28258560364|-313.66397654419|-315.05799671315|-315.05799671315|-317.62001330215|-319.86835070349|-319.86835070349|-319.86835070349|-319.86835070349||-319.86835070349|-319.86835070349|-319.86835070349|-319.86835070349|-319.86835070349|-326.97594929511|-332.87883865363|299.26378301918|299.26378301918|285.70420301556|279.44909920295|272.11566103387|268.93406951083|267.72509348775|267.72509348775|267.72509348775|267.72509348775|265.48343280051|263.80381863089|263.49173779511|263.49173779511||261.40202917709|261.40202917709||261.40202917709|261.40202917709|259.70335775228|259.70335775228|259.70335775228|259.70335775228|259.70335775228|259.70335775228|253.54261023039|253.38067803377|252.28408670419|-276.1125927509|||||||-276.1125927509|-276.1125927509|-276.1125927509|-276.1125927509|-276.1125927509|-276.1125927509|-282.94176361971|-287.07973091264|-291.09415766551|-298.19350037922|-299.82346128963|-299.82346128963|-305.49829710349|-308.8981051801|-316.20344918285|-318.20939035454|-321.78999773709|-321.78999773709||-321.79007400113|-321.79007400113|-321.79007400113|-321.79007400113|-321.79007400113||-323.81119604727|-326.72355726715|-328.6761720286|-329.86241336511|-331.30936836878|-331.30936836878|-331.30936836878|-331.30936836878|-331.30936836878|-331.30936836878|-331.30936836878|-331.30936836878||-331.30936836878|-331.30936836878|-331.30936836878|-331.30936836878|-331.3708402924|-331.3708402924||||||-333.48427309507||-333.95474110173|-334.92192947121|-335.8799297727|-336.86103613254|-336.92474259708|-336.92474259708|-339.38303851389|-340.76347903595|-340.76347903595|-340.76347903595|-340.76347903595|-340.76347903595|-342.92607900154|-345.80120363778
10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER|-6.5465927697394|-6.5465927697394|-6.5465927697394|-6.5465927697394|-6.5465927697394|-6.5465927697394|-6.5465927697394|-6.5465927697394|-6.5465927697394|-6.5465927697394|-6.5465927697394|-6.5465927697394|-6.5465927697394|-6.5465927697394|-6.5465927697394|-6.5465927697394|-6.5606586245666|-6.577398462204|-6.6015538320584|-6.6305789471173|-6.6305789471173|-6.6305789471173|-6.6305789471173|-6.6322382190561|-6.6322382190561|-6.6322382190561|-6.6322382190561|-6.6322382190561|-6.6322382190561|-6.6322382190561|-6.6322382190561|-6.6322382190561|-6.6322382190561||-6.6322382190561|-6.6322382190561|||-6.6322382190561|-6.6322382190561||||-6.6322382190561|-6.6404175761717|-6.6404175761717|6.3867429654942|6.3867429654942|6.3867429654942|6.3867429654942|6.3867429654942|6.3826994273005|6.3826994273005|6.3826994273005|6.3826994273005|6.3826994273005|6.3826994273005|6.3826994273005|6.3826994273005|6.3774438006942|6.3716042155761|6.3451158067406|6.3312397820884|6.2847108954781|6.2713163853822|6.2713163853822|6.2713163853822|6.2713163853822||6.2713163853822|6.2713163853822|6.2713163853822|6.2713163853822|6.210351573222|6.1415943606898|6.1415943606898|6.1415943606898|6.1415943606898|6.1415943606898|6.1415943606898|6.1131463416507|6.1131463416507|6.1131463416507|6.1131463416507|6.1131463416507|6.1131463416507|6.0762413874457|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3384927130791|-6.3645442831953|-6.3645442831953|-6.3645442831953|-6.3877090510566|-6.3877090510566|-6.4485658337495|6.2267728843126|6.2267728843126|6.2267728843126|6.2267728843126|6.2267728843126|6.2267728843126|6.1940405680115|6.1940405680115|6.1689339559801|6.1432599404926|6.1402885787139||6.1402885787139|6.1402885787139|6.1402885787139|6.1402885787139|6.1136539636331|6.069615277789|6.0351925900579||6.0351925900579|6.0351925900579|6.0346583316724|6.029620377002|6.0140226591272|6.0011363016944|5.9740440771511|5.9740440771511|5.9740440771511|5.9740440771511|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9482311078659|5.9147013899078|5.9096683392249|5.8196316967764|-6.1928401919564|-6.1928401919564||-6.1928401919564|-6.1928401919564|5.9513361600152|5.9513361600152|5.9513361600152|5.9513361600152|5.9157236774164|5.9157236774164|5.8941374310075|5.8558113632197|5.8558113632197|5.8558113632197|5.8558113632197||5.8558113632197|5.8558113632197|5.8558113632197|5.8558113632197|5.8558113632197|5.8558113632197|5.8558113632197|5.8558113632197|5.8558113632197|5.838679293526|5.7518659473931|5.7298510473609|5.7231678081485|5.6657420344853|5.6341578107965|5.6257308701555|5.6130342726222|5.524482568581|5.4438693087179|5.4031882861012||5.3915907456985|5.3915907456985|5.3698649968766|5.3698649968766|5.3531833319822|5.3113148376852|5.2859053794443|||5.2854503993524|5.2571671146301|5.2501856638489|5.1852340801668|5.1852340801668|5.1852340801668|-5.5739722224485|-5.5739722224485|-5.5739722224485|-5.8821911781377|-5.9494953029619|-5.9494953029619|-5.9527726033514|-5.95752515828|-6.0483614872494|-6.0759570544074|-6.1043965755911|-6.1569227179997|-6.1569227179997|-6.1569227179997|-6.1800336051076|-6.1800336051076|-6.1800336051076|-6.1800336051076|-6.1800336051076|-6.1800336051076|-6.1800336051076|-6.1800336051076|-6.1800336051076|-6.1800336051076|-6.1800336051076
10987|958518|/equities/hoasen-group|MSCI_FRONTIER||||||-16869.107436652|-16924.008262947|-16924.084275243|-16924.084275243|-17026.760305826|15565.438414719|15565.438414719|15565.438414719|15565.438414719|15565.438414719|15565.438414719|15565.438414719|15565.438414719|15565.438414719|15565.438414719|15565.438414719|15565.438414719|15565.438414719|15565.438414719|15565.438414719|15565.438414719|15361.598238576|-16488.438230362|-16488.438230362|-16488.438230362|-16488.438230362|-16488.438230362|-16488.438230362|-16488.438230362|-16543.956184257|||-16543.956184257|-16543.956184257|-16543.956184257|-16543.956184257|-16543.956184257|-16543.956184257|-16543.956184257|-16543.956184257|-16543.956184257|-16543.956184257|-16543.956184257|-16543.956184257|-16543.956184257|-17107.173538064|-17363.612535067|-17363.612535067|-17363.612535067|-17511.968932695|-17511.968932695|-17511.968932695|-17511.968932695|-17511.968932695|-17785.521036328|-17936.690040364|-18079.555605388|-18079.555605388|-18194.188312677|-18194.188312677|-18194.188312677|-18194.188312677|-18194.188312677|-18194.188312677|-18194.188312677|-18194.188312677|-18194.188312677|-18194.188312677|-18194.188312677|-18194.188312677|-18194.188312677|-18194.188312677|-18194.188312677|-18194.188312677|-18194.188312677|-18194.188312677|-18194.188312677|-18194.188312677|-18194.188312677|-18194.188312677|-18194.188312677|-18493.542569641|-18495.602855156|-18656.225394618|-19604.139327353|-20035.170545066|-20035.170545066|-20035.170545066|-20228.018700463|-20228.018700463|-20228.018700463|-20228.018700463|-20228.018700463|-20228.018700463|-20228.018700463|-20228.018700463|18407.832518875|18407.832518875|18407.832518875|18407.832518875|18407.832518875|18407.832518875|18407.832518875|18407.832518875|18407.832518875|18407.832518875|18407.832518875|18407.832518875|18407.832518875|18407.832518875|18407.832518875|18407.832518875|18407.832518875|18407.832518875|18407.832518875|18407.832518875|18014.258354306|-20255.701444046|||-20255.701444046|-20255.701444046|-20255.701444046|-20255.701444046|-20327.640309802|18075.327531118|18075.327531118|18075.327531118|18075.327531118|18075.327531118|18075.327531118|18075.327531118|18075.327531118|18075.327531118|17725.363923465|17591.374011749|17591.374011749|17591.374011749|17591.374011749|17591.374011749|17591.374011749|17591.374011749|17591.374011749|17591.374011749|17591.374011749|17404.304457499|17296.449397221|17262.721552468|16877.833489511|16877.833489511|16877.833489511|16877.833489511|16642.037210568|16582.819122853|16321.185353708|16321.185353708|16321.185353708|16281.872615231|16254.858461368|15813.731623742|15802.755091039|15802.755091039|15571.589256454|15571.589256454|15571.589256454|15571.589256454|15571.589256454|15571.589256454|15348.779837853|15348.779837853|15348.779837853|15348.779837853|15348.779837853|15323.644264281|14995.678606139|14995.678606139|14995.678606139|14995.678606139|14995.678606139|14995.678606139|14995.678606139|14995.678606139|14995.678606139|14995.678606139|14995.678606139|14995.678606139|14952.998279184|14952.998279184|14827.226458138|14827.226458138|14827.226458138|14827.226458138|14773.736368072|14773.736368072|14612.484853413|14399.983170459|14111.092411621|13523.436012912|13462.151125458|13455.167917176|13208.519907973|13103.911008859|-14650.214865613|-14650.214865613|-14650.214865613||||-14650.214865613|-14650.214865613|-14650.214865613|-14650.214865613|-14650.214865613|-14650.214865613|-15097.208320457|-15097.208320457|-15097.208320457|-15353.705764999|-15353.705764999|-15353.705764999|-15353.705764999|-15353.705764999|-15353.705764999|-16501.339738888||-16929.266376542|-17974.184862824|-18116.668031084|-18116.668031084|-18116.668031084|-18440.141996343|-18772.568581007|-18869.347576986|-19110.24078756|-19110.24078756|-19233.600875067|-19267.889861186|-19542.099845762|17751.023277137|17751.023277137|17751.023277137|17751.023277137|17751.023277137|17751.023277137|17751.023277137|17751.023277137|17751.023277137
10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER||1.1151044940479|1.1151044940479|-1.1070918555507|-1.1070918555507|-1.1070918555507|-1.1070918555507|-1.1070918555507|-1.1070918555507|1.0979237297129|1.0979237297129|1.0938041186942|1.0840600901856|-1.0956199125805|-1.0956199125805|-1.0956199125805|-1.0995221818331|1.089443183614|1.089443183614|1.089443183614|1.089443183614|1.089443183614|1.089443183614|1.089443183614|1.089443183614|1.089443183614|1.089443183614|1.089443183614|1.089443183614|1.089443183614|1.089443183614|1.089443183614|1.089443183614|1.089443183614|1.089443183614|1.089443183614||1.089443183614|1.0866035362893|1.0828928175694|1.0813274857938|1.0813274857938|1.0813274857938|1.0774194264345|1.0741882880454|1.0716536663114|1.0711641328733|||1.0711641328733|1.0711641328733|1.0685712316743|1.0660791374038|1.0635323763766|1.0582026442862|1.0561225783351|1.0561225783351|1.0561225783351|1.0561225783351|-1.0808502572394|-1.0808502572394|-1.0808502572394|-1.0808502572394|-1.0808502572394|-1.0829446931257|-1.0851607609208|-1.0889007899955|-1.1034453349858|-1.1302170375486|1.0826549446457|1.0826549446457|1.0826549446457|1.0826549446457|1.0826549446457|1.0826549446457|1.07732091493|1.07732091493|1.0754121006262|1.0652357141984|1.0619285681527|1.0457539733561|1.0358377492331|1.0295016761373|1.0295016761373|1.0295016761373|0.99166854175715|0.96940951714679|0.95656611267908|0.94912901127982|0.92919891636292|0.91533212375552|0.91287741535037|0.91287741535037|0.91287741535037|0.9093082301388|0.90423134880705|0.8996465950924|0.8996465950924|0.8996465950924|0.89618716560246|0.89618716560246|0.89498573235275|0.89387303912642|0.89163672619398|0.89026303085282|0.88873670269598|0.88404079134321|0.87515642637518|0.87111827062795|0.85602029084308|0.84724477396125|-0.86371637585581|-0.86371637585581|-0.86985150976116|-0.87416836070942|-0.88052036748911|-0.88868932576737|-0.89150530138822|-0.89150530138822|-0.89511703825893|-0.89645177720101||-0.89645177720101|-0.89645177720101|-0.89645177720101|-0.89645177720101|-0.89645177720101|-0.9008352954974|-0.91076144463378|-0.91384284757071|-0.91384284757071|-0.91384284757071|-0.91538094439433|-0.91698885158166|-0.91698885158166|-0.91859870040267|-0.92012304696975|-0.92012304696975|-0.92012304696975|-0.93235896399217|-0.93917662093592|-0.94402958165223|-0.94464399760095|-0.95460443965955|-0.95757233452179|-0.95757233452179||-0.95757233452179|-0.95757233452179|-0.95757233452179|-0.95757233452179|-0.95952482302296|-0.96206766390639|-0.96206766390639|-0.96474184950013|-0.9758242794741||-0.98002697459733||0.95330004569587|0.95330004569587|0.95033338198724|0.94703708897766|0.94663523019336|||0.94663523019336|0.94663523019336|0.94148358571289|0.93664842698043|0.91210935019856||0.88751038471202|0.84417820483821|-0.87845284555703||-0.87845284555703|-0.91883649996419|-0.93148499916548|-0.9327611083295|-0.93751233755506|-0.94223592611327|-0.94359547266446|||||-0.94593941248216|-0.95109933920213|-0.95299927070746|-0.95694363200013||-0.9652151408388|-0.9674612683934|-0.96884585562481|-0.97038428588193|-0.9745936504501|-0.97732627960244|-0.97876718026019|-0.97876718026019|-0.97876718026019|-0.98150269830199|-0.98150269830199|-0.98189188533328|-0.98937990260678|-0.99431101031389|-0.99645667547745|-0.99884074788141|-1.00165638174|-1.0073959810357|-1.0139399714846||-1.0187867490798|-1.0187867490798|-1.0187867490798|-1.0187867490798|-1.0187867490798|-1.0187867490798|-1.0314297111332|-1.0418663390809|-1.0487403746372|-1.0563781919221|-1.0643091005462|-1.0728434437268|-1.0764927194905|-1.0802070349323|-1.0802070349323|-1.0857855975481|-1.0969840751591|-1.1099822903675|-1.1244247517103|1.0990075704591|1.0990075704591||||1.0990075704591|1.0990075704591|1.0990075704591|1.0990075704591|1.0990075704591|-1.1284783353609|-1.1284783353609|1.1198261238406|1.1198261238406|1.1198261238406|1.1198261238406|1.1198261238406|1.1198261238406|1.1198261238406|1.1198261238406|1.1198261238406
10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER||147.6814209893|147.6814209893|147.6814209893|147.6814209893|147.6814209893|||142.47935495935|140.85483562243|140.27204059773|139.32449090937||139.00316617421|139.00316617421|139.00316617421|139.00316617421|139.00316617421|138.71848932247|138.71848932247|138.71848932247|138.71848932247|138.70739192703|138.70739192703|137.21932877146|-144.55866794327|-144.55866794327|-144.55866794327|-144.55866794327|-144.55866794327|-144.55866794327|-144.55866794327|-144.55866794327|-144.55866794327|-144.55866794327|-144.55866794327|-144.55866794327||-144.67304563791|-144.67304563791|-145.55893569821||-145.69374018385|-145.69374018385|-145.91758702952|-145.91758702952|-148.14731739581|-148.84570172536||-148.84570172536|-148.84570172536|-148.84570172536|-148.84570172536|-148.84570172536|-148.84570172536|-149.35745207207|-149.35745207207|-149.35745207207|-149.35745207207|-149.35745207207|-149.35745207207|-149.35745207207|-149.35745207207|-149.35745207207|-149.35745207207|-149.35745207207|-149.35745207207|-149.35745207207|-149.35745207207||-149.35745207207|-149.35745207207|-149.9781241187|-149.9781241187|-149.9781241187|-152.88410840904|-152.88410840904|-154.84901646415|-155.92409040652|-155.92409040652|-156.26179941276|-156.26179941276|-156.26179941276|-156.26179941276|-156.26179941276|-156.26179941276|-156.26179941276|-156.26179941276|-156.26179941276|-156.26179941276|-157.66866533601|-158.37073773635|-158.58892507228|-158.58892507228|-158.58892507228|-158.58892507228|-159.89880783991|-160.65422771193|-163.30469372778|-164.19410804144|-165.14901673387|||-165.71557126653|-165.950632367|-167.14515249979|-167.29383491603|-167.29383491603|-167.29383491603|-168.91536992487|156.99251080865|156.99251080865|156.99251080865|156.99251080865|156.99251080865|156.99251080865|156.99251080865|156.99251080865|156.99251080865|156.99251080865|156.99251080865|156.99251080865|156.99251080865|156.99251080865|156.99251080865|156.75456759024|156.75456759024|156.75456759024|156.75456759024|156.75456759024|156.75456759024|156.75456759024|156.75456759024|156.75456759024|156.75456759024|156.75456759024|156.75456759024|156.75456759024|156.75456759024|156.75456759024|156.75456759024|156.75456759024|156.75456759024||156.75456759024|156.75456759024|152.63553603874|152.63553603874|152.63553603874|152.63553603874|152.63553603874|152.63553603874|150.82837066371|148.57268034037|148.57268034037|147.79137127994|147.79137127994|147.79137127994|147.79137127994|147.79137127994|147.79137127994|145.59597114058|143.56774079503|142.93082530964|142.70346041063||142.70346041063|142.70346041063||142.37607458278|-152.95941570595|-152.95941570595|-152.95941570595|-152.95941570595|-152.95941570595|-152.95941570595|-152.95941570595|-152.95941570595|-152.95941570595|-152.95941570595|-152.95941570595|||||||-152.95941570595|-152.95941570595|-152.95941570595|-152.95941570595|-152.95941570595|-152.95941570595|-153.50345771078|-153.50345771078|-153.50345771078|-154.48679018266|-154.48679018266|-154.48679018266|-154.48679018266|-155.65755600672|-158.41394959269|-158.54882728588|-159.15408484288|-159.15408484288||-159.15408484288|-159.18787899887|146.26820788135|146.26820788135|146.26820788135||146.26820788135|146.26820788135|146.26820788135|146.26820788135|146.26820788135|146.26820788135|146.26820788135|146.26820788135|146.26820788135|146.26820788135|146.26820788135|146.26820788135||144.93134429444|143.46770373084|143.46770373084|-151.85900309243|-151.85900309243|-151.85900309243||||||-151.85900309243||-151.85900309243|-151.85900309243|-151.85900309243|-151.85900309243|-151.85900309243|-151.85900309243|-151.85900309243|-151.85900309243|-152.19685714867|-152.19685714867|-152.19685714867|-152.19685714867|-152.97984280218|-154.46093373419
10990|13389|/equities/bank-sohar|MSCI_FRONTIER||0.20756645614039|0.20756645614039|0.20362939977129|0.19960686407366|0.19960686407366|0.19960686407366|0.19350762076818|0.1847862370328|0.17415137754721|0.16539041799355|0.15619785133948|0.15619785133948|0.15619785133948|0.15619785133948|0.15619785133948|0.15619785133948|0.15619785133948|0.15619785133948|0.15619785133948|0.15619785133948|0.15619785133948|0.15619785133948|0.15619785133948|0.15619785133948|||0.15619785133948|0.15619785133948|0.15619785133948|0.15619785133948|0.15619785133948|0.15619785133948|0.15619785133948|0.15619785133948|0.15619785133948|0.15619785133948|0.15619785133948|0.15619785133948|0.15619785133948|0.15619785133948|0.15619785133948|0.15612976681324|0.15612976681324|0.15612976681324|0.15612976681324|0.15612976681324|0.15612976681324|0.15612976681324|0.15612976681324|0.15544403158816|0.15544403158816|0.15544403158816|0.15544403158816|0.15544403158816|0.15544403158816|0.15243780406749|-0.16338068915489|-0.16338068915489|-0.16338068915489|-0.16338068915489|||-0.16338068915489|-0.16338068915489|-0.16338068915489|0.15297642306818|0.15297642306818|0.15297642306818|0.15297642306818|0.15297642306818|0.15297642306818|0.15297642306818|0.15297642306818|0.15297642306818|0.15297642306818|0.15297642306818|0.15297642306818|0.15297642306818|0.15297642306818|0.15168694362392|0.15168694362392|0.15081882675875|0.14972220202808|0.14972220202808|0.14972220202808|0.14972220202808|0.14972220202808|0.14972220202808|0.14674688948001|0.14544098739056|0.14504554276364|0.14382838049087|0.14167589122405|0.14167589122405|0.14167589122405|0.14167589122405|0.14167589122405|0.14167589122405|0.14167589122405|0.14167589122405|0.14102876792738|0.14004490117579|0.14004490117579|0.14004490117579|0.14004490117579|0.14004490117579|0.14004490117579|0.14004490117579|0.14004490117579|0.14004490117579|0.14004490117579|0.14004490117579|0.14004490117579|0.14004490117579|0.14004490117579|0.14004490117579|0.14004490117579|0.14004490117579|0.14004490117579||0.14004490117579|0.14004490117579|0.14004490117579|0.14004490117579|0.14004490117579|0.14004490117579|0.14004490117579|0.14004490117579|0.14004490117579|0.13793878384596|0.13648753092428|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479||0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479|0.13565932379479||||0.13565932379479|0.13565932379479|0.13565932379479|0.13557324100197|0.13557324100197|0.13524804582928|0.13438671684634|0.13431857533335|0.13390952853228|0.13189948082926|0.13055497193736|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13561937313312|-0.13618818947599|-0.13640996589462|-0.13640996589462|-0.13640996589462|-0.13640996589462|-0.13640996589462|-0.13640996589462|-0.13640996589462|-0.13640996589462|-0.13640996589462|-0.13640996589462|-0.13640996589462|-0.13640996589462|-0.13640996589462|0.12754738062117||||||0.12754738062117|0.12754738062117|0.12538597516984|0.12158144891226|0.12158144891226|0.12031271507302|-0.12734195247014|-0.12734195247014|-0.12734195247014|-0.12876883388912|-0.12902092827532|-0.13013436444571|-0.13153818440626|-0.131764648327|-0.13251627591889|-0.13412918959107
10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER||78.741301546748|76.262558630501|-81.203901187568|-81.203901187568|-81.203901187568|-81.203901187568|-81.203901187568|-81.203901187568|-81.203901187568|-81.203901187568|-81.203901187568|-81.203901187568|-81.203901187568|-81.203901187568|-82.441705032871|-82.441705032871|-82.441705032871|-82.441705032871|-82.441705032871|-82.441705032871|-82.441705032871|-82.441705032871|-85.7130072875|75.837026655529|75.837026655529|74.585589580905|72.822874684214|71.364306391477|67.421452139483|64.66272332786|63.375251109053|||61.689165864443||||61.34448350435|-65.600114874933||||-65.600114874933|-65.600114874933|-65.600114874933|-65.600114874933|-65.600114874933|-65.600114874933|-65.600114874933|-65.600114874933|-65.600114874933|-65.600114874933|-65.600114874933|-65.600114874933|-65.600114874933|-66.00012721496|-66.622363614563|-66.869292099745||-66.97468506156|-66.97468506156|-66.97468506156|-66.97468506156|-66.97468506156|-66.97468506156|-66.97468506156|-66.97468506156|-66.97468506156|-66.97468506156|-66.97468506156|-66.97468506156|-66.97468506156|-66.97468506156|-66.97468506156|61.325100827777|61.325100827777|61.325100827777|61.325100827777|61.325100827777|61.325100827777|61.325100827777|61.325100827777|61.325100827777|61.325100827777|60.65566690825|59.778518024005|58.403910017585|57.95434374343|57.571492454858|55.001658622259|53.529620691399|53.171800768221|53.096445679494|52.918273952082|52.809190991273|52.571911121051|52.571911121051|52.571911121051|52.571911121051|52.085456292541|51.939395499131|51.860439485865|51.461597224692|51.02955454877|48.821728378435|47.693585349343|46.934539955217|46.668932139165|46.590480790411|46.31720053915|46.307346853256|46.307346853256|46.060940566592|45.981602579281|45.81288963548|45.644878347623|45.512956343341|45.512956343341|45.512956343341|45.512956343341|45.512956343341|45.512956343341|45.512956343341|45.512956343341|45.512956343341|45.512956343341|45.512956343341|45.512956343341|45.512956343341|45.512956343341|45.512956343341|45.512956343341|45.214392885288|44.949992926959||44.949992926959|44.949992926959|43.972214363288|42.966348911072|41.732054260865|40.243948754883|39.326611846924|39.121235046387|38.951372528077|38.937636481392|38.664039517627|38.376606903148|38.376606903148|38.376606903148|38.376606903148|38.376606903148|38.376606903148|37.824009535128|37.77945372508|36.774394002733|35.093770096896|34.251410455834|33.990456655435|33.747730973486|33.472479876682|33.069422466672|32.627134887285|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387|32.493353928387||32.493353928387|32.156503559549|31.75722681306|31.619141963038|31.521269059748|31.270853069723|30.82872520917|30.812474319597|29.930525326353|28.978361791617|28.370402011878|27.537896900683|27.537896900683|27.537896900683|26.805995920532|-28.316245517204|-28.316245517204|-28.316245517204|-28.316245517204|-28.316245517204|-28.316245517204|-28.501383208643|-28.709870125862|-28.919299207365|-29.799222189227|27.418328996162||27.418328996162|27.418328996162|27.418328996162|27.134253973939|26.793616713394|26.309572896813|-28.448455126205|||-28.448455126205|-28.448455126205|-28.448455126205|-28.448455126205|-28.448455126205|-28.448455126205|-28.448455126205|-28.448455126205|-28.448455126205|-29.515322182792|27.975870403169|27.975870403169|27.975870403169|27.975870403169|27.656522415875|27.346135826904|27.167929035644|26.833810230339|26.807524672049|26.807524672049|26.807524672049|26.750027540544|26.694474727158|26.598843064152|26.598843064152|26.598843064152|26.598843064152|26.598843064152|26.598843064152|26.598843064152|26.359089905504
10992|1024916|/equities/viet-capital|MSCI_FRONTIER||||||33898.939598561|33898.939598561|33898.939598561|33898.939598561|33898.939598561|33898.939598561|33898.939598561|33898.939598561|33086.339920256|33086.339920256|33086.339920256|33086.339920256|33086.339920256|33086.339920256|32965.377689173|-36239.428199474|-36239.428199474|-36239.428199474|-36239.428199474|-36239.428199474|-36239.428199474|-36239.428199474|-36239.428199474|-36239.428199474|-36239.428199474|-36239.428199474|-36239.428199474|-36239.428199474|-36239.428199474|-36239.428199474|||-36239.428199474|-36239.428199474|-36239.428199474|-36239.428199474|-36239.428199474|-36239.428199474|-36239.428199474|-36239.428199474|-36239.428199474|-36239.428199474|-36239.428199474|-36239.428199474|-36239.428199474|-36435.475777194|-36625.77810261|-36625.77810261|-36625.77810261|-36625.77810261|-36625.77810261|-36625.77810261|-36625.77810261|-36625.77810261|-36625.77810261|-36960.45283129|-36960.45283129|-36960.45283129|-36960.45283129|-37564.392034767|-37832.657816408|-38686.286462676|-39334.762736306|-39633.966341119|-39633.966341119|-39729.407045687|-40307.674495208|-40525.215426183|-40525.215426183|-40578.017140203|-40667.241266893|-40982.104506771|-40982.104506771|-40982.104506771|-40982.104506771|-41532.893896413|-41844.882107125|-42207.178184919|-42207.178184919|-42207.178184919|-42207.178184919|-42705.197983243|-42786.331092492|-43615.367880547|-45750.058184332|-45750.058184332|-45750.058184332|-45750.058184332|-45750.058184332|-45750.058184332|-45750.058184332|-45750.058184332|-45750.058184332|-45750.058184332|-45750.058184332|-45750.058184332|-46708.397982592|-46710.317007264|-46710.317007264|-46710.317007264|-46710.317007264|-46710.317007264|-46710.317007264|-46710.317007264|-47089.241119182|41850.055212072|41850.055212072|41850.055212072|41850.055212072|41850.055212072|41850.055212072|41850.055212072|41850.055212072|41850.055212072|41850.055212072|41850.055212072|41850.055212072|41597.283568969|||41410.870632188|41373.076417458|41373.076417458|41373.076417458|41373.076417458|41373.076417458|41373.076417458|41373.076417458|41373.076417458|41373.076417458|41373.076417458|41373.076417458|40626.887130711|40626.887130711|40626.887130711|40626.887130711|40626.887130711|40626.887130711|40626.887130711|40626.887130711|40626.887130711|40626.887130711|40626.887130711|40626.887130711|40626.887130711|38841.331204152|38841.331204152|38841.331204152|38841.331204152|38841.331204152|38841.331204152|38841.331204152|38841.331204152|38841.331204152|38841.331204152|36682.03467128|36005.038523644|35955.598359604|35258.998177338|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35142.064264039|35127.293626709|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407||||-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-37813.446905407|-39048.082599268||-39048.082599268|-40236.758443631|37029.126624595|37029.126624595|37029.126624595|37029.126624595|37029.126624595|37029.126624595|37029.126624595|37029.126624595|37029.126624595|37008.541323176|37008.541323176|37008.541323176|36839.984488913|36839.984488913|36839.984488913|36839.984488913|36827.141344337|36827.141344337|36224.601493708|35319.001659676
10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER|-1774.2362495824|-1774.2362495824|-1774.2362495824|-1774.2362495824|-1774.2362495824|-1774.2362495824|-1774.2362495824|-1774.2362495824|-1774.2362495824|-1774.2362495824|-1774.2362495824|-1774.2362495824|-1774.2362495824|-1774.2362495824|-1774.2362495824|-1774.2362495824|-1774.2362495824|-1774.2362495824|-1774.2362495824|-1774.2362495824|-1780.7114192376|-1780.7114192376|-1795.1375546143|-1795.1375546143|-1811.6028492053|-1811.6028492053|-1811.6028492053||-1811.6028492053|-1811.6028492053|-1811.6028492053|-1811.6028492053|-1811.6028492053|-1811.6028492053|-1811.6028492053|-1811.6028492053||-1811.6028492053|-1811.6028492053|-1811.6028492053|-1811.6028492053|-1811.6028492053|-1811.6028492053|-1811.6028492053|-1811.6028492053|-1825.1142768948|-1826.33920013|-1826.33920013|-1826.33920013|-1835.2657779223|-1856.2954239972|-1856.2954239972|-1856.2954239972|-1856.2954239972|-1856.2954239972|-1856.2954239972|-1856.2954239972|-1856.2954239972|-1856.2954239972|-1856.2954239972|-1856.2954239972|-1856.2954239972|-1856.2954239972|-1856.2954239972|-1856.2954239972|-1856.2954239972|-1856.2954239972|-1904.7171377747||1769.8592946241|1769.8592946241|1769.8592946241|1769.8592946241||1769.8592946241|1769.8592946241||1769.8592946241|1769.8592946241|1769.8592946241|1769.8592946241|1769.8592946241|1769.8592946241|-1875.7398667472|-1875.7398667472|-1875.7398667472|-1875.7398667472|-1875.7398667472|-1875.7398667472|-1875.7398667472|-1875.7398667472|-1875.7398667472|-1875.7398667472|-1875.7398667472|-1875.7398667472|-1875.7398667472|-1875.7398667472|-1875.7398667472|-1875.7398667472|-1875.7398667472|-1875.7398667472|-1875.7398667472|-1875.7398667472|1752.1418406702|1752.1418406702|1752.1418406702|1752.1418406702|1752.1418406702|1752.1418406702|1752.1418406702|1748.990934078|1688.2298839946|1688.2298839946|1688.2298839946|1688.2298839946|1688.2298839946|1688.2298839946|1688.2298839946|1688.2298839946|1688.2298839946||1688.2298839946|1688.2298839946|1688.2298839946|1688.2298839946|1688.2298839946|1688.2298839946|1676.5332044385|1676.1276642085|1676.1276642085|1676.1276642085|||1676.1276642085|1676.1276642085|1654.4640502632||1654.4640502632|1654.4640502632|1654.4640502632|1654.4640502632|1654.4640502632|1654.4640502632|1654.4640502632|1654.4640502632|1654.4640502632|1640.6822780702||-1749.9017457459|-1749.9017457459|-1749.9017457459|-1749.9017457459|-1749.9017457459|-1749.9017457459|-1749.9017457459|-1749.9017457459|-1749.9017457459|-1770.8908286065|-1792.712031785|-1803.51336865|-1814.1815207223|-1837.3128008025|-1851.3475564472|-1865.8052900511|-1865.8052900511|-1865.8052900511|-1872.0484088492|-1872.0484088492|-1872.0484088492|-1885.331565388||-1893.5154936565|-1893.5154936565|-1893.5154936565|-1893.5154936565|-1902.7949929517|-1905.7722143907|1837.8873677374|1837.8873677374|1837.8873677374|1837.8873677374|1837.8873677374|1837.8873677374|1837.8873677374||1837.8873677374|1837.8873677374|1837.5860372325|1837.5860372325|1837.5860372325|1837.5860372325|1837.5860372325|1837.5860372325|1837.5860372325|1837.5860372325|1833.580453458|1833.580453458|1833.580453458|1833.580453458|1833.580453458|1833.580453458|1833.580453458|1833.580453458|1833.580453458|1823.3210691327|1823.3210691327|1823.3210691327|1823.3210691327|1722.4100290182|1722.4100290182|1722.4100290182||1722.4100290182|1722.4100290182|1722.4100290182|1722.4100290182|1722.4100290182|1722.4100290182|1722.4100290182|1722.4100290182|1708.955587798|1641.1728753312|-1837.6857562397|-1837.6857562397|-1837.6857562397|-1837.6857562397|-1842.340439802|-1842.340439802|-1904.8585676569|-1904.8585676569|1753.9442651168|1753.9442651168|1753.9442651168|||1753.9442651168|1659.1102038479|1659.1102038479|1629.9557820533|1574.1730911703|-1608.4162878791|-1608.4162878791|-1608.4162878791|-1608.4162878791|-1608.4162878791|-1612.8131520975|1550.1607229601|1550.1607229601||1550.1607229601|1550.1607229601|1550.1607229601
10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER|-23.224556186761|-23.224556186761|-23.224556186761|-23.224556186761|-23.224556186761|-23.224556186761|-23.224556186761|-23.224556186761|-23.224556186761|-23.224556186761|-23.224556186761|-23.224556186761|-23.224556186761|-23.224556186761|-23.224556186761|-23.224556186761|-23.224556186761|-23.224556186761|-23.224556186761|-23.224556186761|-23.224556186761|22.277899164886|22.195609353985|22.195609353985|22.195609353985|21.804456809673|21.804456809673|21.771618105209|21.679574888323|21.355083484753|-21.361018689358|-21.401131877065|-21.445702085628|-21.628558381546|-21.67617494105|-22.095750082849||21.760277600952|-20.885000925045|-20.885000925045|||-20.885000925045|-20.885000925045|-20.885000925045|-20.885000925045|-20.885000925045|-20.885000925045|-20.885000925045|-20.885000925045|-20.885000925045|-20.885000925045|-20.938889959102|-20.99876666361|-21.133192716564|-21.133192716564|-21.133192716564|-21.133192716564|-21.192436309353|-21.247639789723|-21.247639789723|-21.247639789723|-21.247639789723|-21.247639789723|-21.247639789723|-21.475155872926|-21.487285449647|-21.487285449647|-21.487285449647|-21.487285449647|-21.487285449647|-21.487285449647|-21.487285449647|-21.487285449647|-21.487285449647|-21.487285449647|-21.487285449647|-21.487285449647|-21.487285449647|20.939526954765|20.939526954765|20.939526954765|-21.333172518467|-21.333172518467|-21.333172518467|-21.333172518467|-21.333172518467|-21.333172518467|-21.333172518467|-21.333172518467|-21.333172518467|-21.333172518467|-21.333172518467|-21.333172518467|-21.333172518467|-21.333172518467|-21.333172518467|-21.333172518467|-21.333172518467|-21.333172518467|-21.333172518467|-21.352182839645|-21.352182839645|-21.352182839645|-21.352182839645|-21.352182839645|-21.352182839645|-21.624219909977|-21.624219909977|-21.624219909977|-21.624219909977|-21.624219909977|-21.624219909977|-21.624219909977|-21.624219909977|-21.624219909977|-21.624219909977|-21.624219909977|-21.624219909977|-21.793578059222|21.014666541139|21.014666541139|21.014666541139|21.014666541139|20.560571338212|20.560571338212|20.560571338212|20.560571338212|20.560571338212||20.560571338212|20.560571338212|20.560571338212|20.524162400254|20.524162400254|20.376642978747|20.376642978747|20.376642978747|20.376642978747|20.376642978747|20.376642978747|-20.852785330648|-20.852785330648|-20.852785330648|-20.852785330648|-20.852785330648|-20.852785330648|-20.852785330648|-20.880872547223|-20.911210909239|-20.911210909239|-20.911210909239|-20.945789856769|-20.98421090958|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.040501717628|-21.041123613566|-21.041123613566|-21.041123613566|-21.041123613566|-21.041123613566|-21.061811115325|-21.061811115325|-21.061811115325|20.694059946433|20.694059946433|20.694059946433|20.646996065607|20.646996065607|20.646996065607|20.626187249822|20.626187249822|20.626187249822|20.626187249822|20.626187249822|20.626187249822||20.626187249822|20.626187249822|20.562430192809|20.522389263712|20.522389263712|20.522389263712|20.522389263712|20.522389263712|20.522389263712|20.522389263712|20.522389263712|20.522389263712|20.224878146474|-20.992953528854||-20.992953528854|-20.992953528854|-20.992953528854|-20.992953528854|-20.992953528854|-20.992953528854|-20.992953528854|-20.992953528854|-20.992953528854|||-20.992953528854|-20.992953528854|-21.332658767078|-21.332658767078|-21.547399626146|-21.653161912714|-21.653161912714|-21.653161912714|-21.653161912714|20.612890062796|20.612890062796|20.612890062796|20.612890062796|20.612890062796|20.080989212975|19.859519834198|-20.964000381449|-20.964000381449|-20.964000381449|-20.964000381449|-20.964000381449|-20.964000381449|-21.090640594189|-21.090640594189|-21.090640594189|-21.090640594189|-21.090640594189|-21.643957243999|-21.643957243999|-21.643957243999|-21.643957243999
10995|40421|/equities/nawras|MSCI_FRONTIER||0.33042708136973|0.33042708136973|0.33042708136973|0.33041897855795|0.3254655284197|0.32162835173153|0.31592040450863|0.30841155616764|0.30184618928171|0.29610686278053|0.28972315316532|0.28972315316532|0.28972315316532|0.28972315316532|0.28972315316532|0.28972315316532|0.28972315316532|0.28972315316532|0.28972315316532|0.28972315316532|0.28972315316532|0.28972315316532|0.28972315316532|0.28972315316532|||0.28972315316532|0.28972315316532|0.28972315316532|0.28872665162001|0.28872665162001|0.28872665162001|0.28872665162001|0.2825636195445|0.2825636195445|0.2825636195445|0.2825636195445|0.2825636195445|0.2825636195445|0.2825636195445|0.2825636195445|0.2825636195445|0.2825636195445|0.2825636195445|0.2825636195445|0.28250445527352|0.28250445527352|0.28084501087565|0.28084501087565|0.27777224017402|0.27752471779474|0.2770274619779|0.27405241683936|0.27405241683936|0.27039157467656|0.26876840842622|0.2668314572963|0.2668314572963|0.2668314572963|0.2668314572963|||0.26215150215894|0.26215150215894|0.26215150215894|0.26215150215894|0.26215150215894|0.26215150215894|0.26215150215894|0.25422389152614|0.24902653134496|0.23880725973878|0.23089695417256|0.22871883785692|0.22865411239564|0.22865411239564|0.22865411239564|0.22865411239564|0.22865411239564|0.22865411239564|0.22865411239564|0.22865411239564|0.22865411239564|0.22865411239564|0.22865411239564|0.22865411239564|0.22865411239564|0.22865411239564|0.2255045644409|-0.2300108946534|-0.2300108946534|-0.2300108946534|-0.23106765826235|-0.23203186158391|-0.23203186158391|-0.23203186158391|-0.23203186158391|-0.23292429153623|-0.23419365871286|-0.23496130563639|-0.23496130563639|-0.23646457456908|-0.23646457456908|-0.23929396810754|-0.24088218579274|-0.24209131873958|-0.24349035545977|-0.24398928300972|-0.24582142732138|-0.2488571377992|-0.25006348417858|-0.25116526986728|-0.25116526986728|-0.25116526986728|-0.25351696936697|-0.25590773868793|-0.25734193014032|-0.25965770319575|-0.26239745137288||0.25169279539518|0.25169279539518|0.25169279539518|0.2457142095757|0.24225365537736|0.24225365537736|0.24225365537736|0.24225365537736|0.24225365537736|0.24225365537736|0.24225365537736|0.24225365537736|0.24225365537736|0.24225365537736|0.24225365537736|0.24100405329171|0.23900451487638|0.23711611138822|0.23703224076461|0.23703224076461|0.23359139113107|0.23316992807012|0.23316992807012|0.23316992807012|0.23316992807012|0.22857769233895|0.22286410826128|0.2210840225283|0.2210840225283|0.2210840225283|0.2210840225283|0.2210840225283|0.2210840225283|0.21076003131643|0.20436896845813|0.20436896845813|0.20436896845813|0.20436896845813|0.20436896845813|0.20436896845813|0.20436896845813|0.19363219473224|-0.2024537820117|-0.2024537820117|-0.2024537820117|-0.20284264121422|-0.20284264121422|-0.20284264121422|-0.20593626834694||-0.21109585588446|-0.21299539644708|-0.21426528009728|-0.21426528009728|-0.21426528009728|-0.21426528009728|-0.21426528009728|-0.21476856138706|-0.21476856138706|-0.21476856138706|0.20525574607288|0.20525574607288|0.20525574607288||||0.20489527613625|0.20265538796251|0.20265538796251|0.20265538796251|0.18733931282566|0.1818770197741|0.18162594054483|0.18162594054483|0.17808437666786|0.17546927186141|0.17546927186141|0.17546927186141|0.17546927186141|0.17546927186141|0.17546927186141|0.16611638484043|-0.17703816079474|-0.17703816079474|-0.17703816079474|-0.17703816079474|-0.17703816079474|-0.17703816079474|-0.17703816079474|-0.17703816079474|-0.17703816079474|-0.17703816079474|-0.17703816079474|-0.17703816079474|-0.17720907025179|-0.17839897167507|-0.17855989192768|-0.17855989192768|-0.17855989192768|-0.17855989192768|-0.17855989192768|-0.17889988262172|-0.17951584353119|-0.17951584353119|-0.17951584353119|-0.17951584353119|-0.17951584353119|-0.17951584353119|-0.18021709351223|-0.18021709351223||||||-0.18545937067174|-0.18545937067174|-0.18626867891739|-0.18626867891739|-0.18626867891739|-0.18879853505106|-0.18970419533509|-0.18970419533509|-0.18970419533509|-0.18970419533509|-0.18970419533509|-0.19550465949662|-0.20335142628139|-0.20335142628139|-0.20339065128867|-0.20339065128867
10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER||-4.985398142774|-5.0004421795287|-5.0232692123429|4.8474341005173|4.8474341005173|4.8474341005173|4.8474341005173|4.8474341005173|4.8474341005173|4.8474341005173|4.8474341005173|4.8474341005173|4.8474341005173|4.8474341005173|4.8474341005173|4.8474341005173|4.8474341005173|4.8474341005173|4.8474341005173|4.8474341005173|4.8474341005173|4.8474341005173|4.8454822268847|4.8422025272982|4.8224470427452|4.8085767372668|4.8085767372668|4.765640720639|4.7040452525719|4.6244947960757|4.5566609756574|4.5007342648092|4.4808014004405|4.4808014004405|4.4808014004405||4.4731126724543|4.4523476692109|4.4442750449609|4.4341945643372||4.4291050958574|4.42067218356|4.4202049357389|4.4202049357389|4.4202049357389|4.4202049357389|4.4202049357389|4.4202049357389|4.4202049357389|4.4202049357389|4.4202049357389|4.4202049357389|4.4202049357389|4.4202049357389|4.4202049357389|4.4202049357389|4.4202049357389|4.4202049357389|4.4107831167617|4.4042034069077|4.3907816056163|4.387535320802|4.3667059596859|4.3535622685577|4.3511879347756|4.3511879347756|4.3502088015824|4.3441207613712|4.343605999859|4.343605999859|4.3274225049328|4.3274225049328|4.3274225049328|4.3132471567073|4.3036079148097|4.2917881185944|4.2917881185944|4.2917881185944|4.2917881185944|4.2917881185944|4.2917881185944|4.2917881185944|4.2917881185944|4.2917881185944|4.2917881185944|4.2917881185944|4.2917881185944|4.2917881185944|4.2842090058255|4.2840045786918|4.2840045786918|4.2840045786918|4.2488941458663|4.1821044051869|4.1766389151175|4.1766389151175|4.1766389151175|4.1766389151175|4.1766389151175|4.1766389151175|4.1766389151175|4.1766389151175|4.1766389151175|4.1766389151175|4.1766389151175|4.1766389151175|4.1766389151175|4.1766389151175|4.1766389151175|4.1766389151175|4.1580725005329|4.1580725005329|4.1460819559272|4.1460819559272|4.1460819559272|4.1460819559272|4.1460819559272|4.1460819559272|4.1460819559272||4.1460819559272|4.1460819559272|4.1460819559272|4.1460819559272|4.1460819559272|4.1460819559272|4.1460819559272|4.1460819559272|4.1460819559272|4.1460819559272|4.1460819559272|4.1460819559272|4.1460819559272|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1450147874607|4.1311274907604|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163||-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|||||-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163||-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2499520972163|-4.2666131870383|-4.2790147878985|-4.2894441106836|-4.2894441106836|-4.2894441106836|-4.2894441106836|-4.2894441106836||-4.2894441106836|-4.2894441106836||-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|||||-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3455988261396|-4.3478874733376|-4.3684654485564|-4.3684654485564|-4.3684654485564|-4.3684654485564|-4.3684654485564
10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER||27.058681164212|27.058681164212|27.058681164212|27.058681164212|26.409645144616|||25.427383811909|25.212809971739|25.212809971739|25.212809971739||25.212809971739|25.212809971739|24.776926168896|24.776926168896|24.741028928202|24.573365793671|24.506037308308|24.506037308308|24.506037308308|24.506037308308|24.506037308308|24.478276482563|24.478276482563|24.478276482563|24.478276482563|24.478276482563|24.478276482563|24.478276482563|24.478276482563|24.131417847718|23.866564363419|23.866564363419|23.796183261804|-24.848756344407||-24.848756344407|-24.848756344407|-24.848756344407||-24.848756344407|-24.848756344407|-24.848756344407|-24.848756344407|-24.848756344407|-24.848756344407||-24.848756344407|-24.848756344407|-24.848756344407|-24.848756344407|-24.848756344407|-24.848756344407|-24.848756344407|-24.848756344407|-24.848756344407|-24.848756344407|-24.848756344407|-24.848756344407|-24.848756344407|-24.848756344407|-24.848756344407|-24.848756344407|-24.848756344407|-24.848756344407|-24.848756344407|-24.848756344407|-24.848756344407|-24.848756344407|-24.848756344407|-25.120841166807|-25.250935180797|-25.456594475788|-25.484380579826|-25.484380579826|-25.484380579826|-25.484380579826|-25.484380579826|-25.484380579826|-25.484380579826|-25.484380579826|-25.484380579826|-25.484380579826|-25.484380579826|-25.484380579826|-25.484380579826|-25.484380579826|-25.484380579826|-25.510422866473|-25.556025470771|-25.628917338094|-25.993240808603|-26.142490253578|-26.497211625985|24.585776520604|24.585776520604|24.585776520604|24.585776520604|24.585776520604|||24.585776520604|24.585776520604|24.585776520604|24.585776520604|24.585776520604|24.585776520604|24.585776520604|24.585776520604|24.585776520604|24.585776520604|24.585776520604|24.585776520604|24.585776520604|24.585776520604|24.585776520604|24.585776520604|24.585776520604|24.585776520604|24.585776520604|24.461973932975|23.502193640331|-25.89543955211|-25.89543955211|-25.89543955211|-25.89543955211|-25.89543955211|-25.89543955211|-25.89543955211|-25.89543955211|-25.89543955211|-25.89543955211|-25.89543955211|-25.89543955211|-25.89543955211|-25.89543955211|-26.322710804191|23.421533910938|23.421533910938|23.421533910938|23.421533910938||23.421533910938|23.421533910938|23.218371436009|22.731939606472|22.731939606472|22.085488006587|21.756098187759|21.378999088423|21.34888760052|20.565429967883|20.383811096618|20.126456371358|20.112729089581|20.027097087954|20.027097087954|20.027097087954|20.027097087954|19.974552002058|19.760612424331|19.745124852345|19.544584313681||18.932870590743|18.803189184993||18.77020984527|18.733566134468|18.692850900243|18.597611560369|-19.696523162446|-19.696523162446|-19.696523162446|-19.696523162446|-19.696523162446|-19.696523162446|-19.696523162446|-19.696523162446|||||||-19.696523162446|-19.696523162446|-19.696523162446|-19.696523162446|-19.696523162446|-19.862804170804|-20.092003553396|-20.274449155602|-20.543832458691||-21.637590688287|-21.75040943735|-21.836257326528|-21.887199785891|-23.007816165267|-23.007816165267|-23.007816165267|-23.007816165267||-23.007816165267|-23.007816165267|-23.007816165267|-23.007816165267|-23.007816165267||-23.007816165267|-23.007816165267|-23.007816165267|-23.007816165267|-23.007816165267|-23.007816165267|-23.007816165267|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832||22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832||||||22.332108655832||22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832|22.332108655832
10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER||||||38078.784671544|38078.784671544|38078.784671544|38078.784671544|38078.784671544|38078.784671544|38078.784671544|38078.784671544|38078.784671544|37770.871857271|37484.302063634|35710.33562626|35382.743834653|35382.743834653|35382.743834653|35382.743834653|35382.743834653|35382.743834653|35382.743834653|35382.743834653|35382.743834653|35382.743834653|35382.743834653|32998.894149044|32998.894149044|32998.894149044|32843.21572116|31892.4619124|31786.068791555|31256.743101728|||30750.917409541|30750.917409541|30612.130455046|30390.30240747|30390.30240747|30390.30240747|30005.891563855|29696.151623963|29696.151623963|29696.151623963|29696.151623963|29696.151623963|29696.151623963|29696.151623963|29696.151623963|29696.151623963|29696.151623963|29696.151623963|29696.151623963|29696.151623963|29696.151623963|29173.501804404|29081.66867156|29029.631857289|28932.924285876|28896.845577845|28896.845577845|28896.845577845|28896.845577845|28896.845577845|28896.845577845|28699.813128995|28699.813128995|28643.615065203|27813.608734738|27813.608734738|27813.608734738|27813.608734738|27813.608734738|27705.673008215|27259.494206818|27259.494206818|27259.494206818|27250.944626499|26556.087345415|-30180.476201311|-30180.476201311|-30180.476201311|-30180.476201311|-30180.476201311|-30180.476201311|-30180.476201311|-30823.582714999|-31590.067382985|-31699.245985434|-31815.362726871|-32493.416013075|-32493.416013075|-32493.416013075|-32493.416013075|-32493.416013075|-32493.416013075|-32493.416013075|-32493.416013075|-33061.221676854|-33276.748043727|-33713.523434002|-34323.438689689|-34641.722774458|-34641.722774458|-34641.722774458|-34757.679493322|-35068.242839802|-35161.089164824|-35161.089164824|-35161.089164824|-35161.089164824|-35161.089164824|-35161.089164824|-35161.089164824|-35161.089164824|-35161.089164824|-35526.358662703|-35526.358662703|-35526.358662703|-35526.358662703|||-35526.358662703|-35526.358662703|-35526.358662703|-35526.358662703|-36192.32125717|31330.052712419|31330.052712419|31330.052712419|31330.052712419|31330.052712419|31330.052712419|31330.052712419|31330.052712419|31330.052712419|31301.306833244|29950.573564715|29860.053704942|29860.053704942|29860.053704942|29860.053704942|29860.053704942|29860.053704942|29860.053704942|29860.053704942|29776.464028575|29776.464028575|29501.215303653|29501.215303653|29501.215303653|29501.215303653|29501.215303653|29501.215303653|29501.215303653|29501.215303653|29501.215303653|29501.215303653|29501.215303653|29501.215303653|29501.215303653|29501.215303653|29501.215303653|29501.215303653|29501.215303653|29501.215303653|29501.215303653|29501.215303653|29501.215303653|29501.215303653|29501.215303653|29501.215303653|29501.215303653|29501.215303653|29501.215303653|29398.064140794|29398.064140794|27892.970681612|27144.839060298|26625.496885069|26625.496885069|26625.496885069|26625.496885069|25881.914507716|25841.295242454|25841.295242454|24233.798849924|24233.798849924|24233.798849924|23665.799937416|23416.25612075|23416.25612075|23416.25612075|23416.25612075|23416.25612075|23416.25612075|23416.25612075|23416.25612075|23379.364701061|23379.364701061|-25915.690450255|-25915.690450255|-25915.690450255|-25915.690450255|-25915.690450255|-25915.690450255|-25915.690450255||||-25915.690450255|-25915.690450255|-25915.690450255|-25915.690450255|-25915.690450255|-25915.690450255|-25915.690450255|-25915.690450255|-25915.690450255|-25915.690450255|-25915.690450255|-25915.690450255|-25915.690450255|-25915.690450255|-25915.690450255|-27933.322396985||-29183.443288316|-31398.011748303|-31531.528139784|-31531.528139784|-32350.712798544|-32398.792037073|-32398.792037073|-32398.792037073|-32398.792037073|-32398.792037073|-32398.792037073|-32398.792037073|-32398.792037073|-32711.705482632|-32711.705482632|-32711.705482632|30982.245735086|30982.245735086|30982.245735086|30982.245735086|30982.245735086|30982.245735086
10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER||||||-24364.569301072|-24364.569301072|-24364.569301072|-24496.743667858|23608.399855785|23608.399855785|23608.399855785|23608.399855785|23608.399855785|23608.399855785|23608.399855785|23608.399855785|23608.399855785|23608.399855785|23608.399855785|23608.399855785|23608.399855785|23608.399855785|23608.399855785|23608.399855785|23608.399855785|23608.399855785|23608.399855785|23608.399855785|23608.399855785|23608.399855785|23608.399855785|23608.399855785|23608.399855785|23608.399855785|||23500.879923085|-24980.045182464|-24980.045182464|-24980.045182464|-25261.560867949|-25261.560867949|-25261.560867949|-25261.560867949|-25261.560867949|-25261.560867949|-25261.560867949|-25261.560867949|-25261.560867949|-25376.734297722|-25463.03810858|-25559.83512724|-25559.83512724|-25559.83512724|-25559.83512724|-25559.83512724|-25559.83512724|-25559.83512724|-25559.83512724|-25559.83512724|-25924.816808044|-25969.835565487|-25969.835565487|-26055.372850541|-26108.747611712|-26148.608457458|-26162.122325038|-26162.122325038|-26162.122325038|-26162.122325038|-26207.913694487|-26233.792993874|-26248.658882083|-26284.620980092|-26399.094726045|-26399.094726045|-26399.094726045|-26399.094726045|-26399.094726045|-26399.094726045|-26399.094726045|-26399.094726045|-26399.094726045|-26399.094726045|-26399.094726045|-26399.094726045|-26399.094726045|-26399.094726045|-26937.883028939|-27008.758921043|-27207.124457727|25623.587988046|25623.587988046|25623.587988046|24592.875542273|23789.306158081|23482.562397868|23463.854900886|23463.854900886|23463.854900886|23463.854900886|23463.854900886|23463.854900886|23463.854900886|23463.854900886|23463.854900886|23463.854900886|23463.854900886|23463.854900886|23463.854900886|23463.854900886|23463.854900886|23463.854900886|23463.854900886|23463.854900886|23463.854900886|23463.854900886|23463.854900886|23463.854900886|23463.854900886|23463.854900886|23463.854900886|||23463.854900886|23463.854900886|23463.854900886|23463.854900886|23463.854900886|23463.854900886|23463.854900886|23373.727667651|23365.252964057|23361.392182286|23326.718743562|23326.718743562|23239.467584645|23239.467584645|23116.07509405|22998.415103828|22998.415103828|22998.415103828|22998.415103828|22998.415103828|22998.415103828|22998.415103828|22998.415103828|22998.415103828|22587.127893142|21832.919881269|21572.688756965|20966.876396628|20524.307107364|20524.230119294|19913.033465882|19333.926073202|19307.140081336|19249.600090373|19241.222322637|19181.913691819|19021.570768688|19018.411965208|18929.990802025|18929.990802025|18929.990802025|18929.990802025|18799.989780027|18766.655311142|18537.950345713|18300.878593697|18300.878593697|18300.878593697|18300.878593697|18300.878593697|18300.878593697|18224.850115675|18224.850115675|18119.277906306|18088.086562562|17988.378472299|17988.378472299|17823.198302554|17659.10922506|17589.641018593|17589.641018593|17485.712242881|17470.235825423|17378.039806026|17217.26645114|17152.518279045|17063.909198938|16971.010221043|16915.011356714|16838.732999608|16838.732999608|16838.732999608|16715.258888453|16525.287653837|16428.097393152|16411.77488128|16282.527645867|16233.364050963|16150.960056626|16114.955618473|16099.950687192|15972.167430213|15746.971783557|15746.971783557|15746.971783557||||15699.413092842|15588.236769824|15509.151966471|15446.279962746|15306.977736384|15174.046588128|15174.046588128|14687.829542365|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076||14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14279.903491076|14166.559434529|14004.51048281|13905.011647567|13862.360058725|13862.360058725|13693.345751512|13693.345751512|13348.161946124|13189.624384583
11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER||||||-53740.497308393|-54721.292973325|-54721.292973325|-56023.65885925|47268.654237583|47268.654237583|47268.654237583|47268.654237583|47268.654237583|47080.850265907|47080.850265907|47080.850265907|47080.850265907|47080.850265907|47080.850265907|47080.850265907|47080.850265907|47080.850265907|47080.850265907|47080.850265907|47080.850265907|47080.850265907|47080.850265907|45678.722517675|44212.469464083|41277.743848981|39136.382054424|37845.980060471|37189.544368954|37189.544368954|||37189.544368954|37189.544368954|36860.604854393|36695.191178263|36695.191178263|36517.880315864|36517.880315864|36517.880315864|36517.880315864|36517.880315864|36517.880315864|36517.880315864|36517.880315864|36517.880315864|36517.880315864|36517.880315864|36517.880315864|36517.880315864|36517.880315864|36517.880315864|36499.704396001|-38381.629239674|-38693.476932971|-38976.085481079|-38988.994421085|-38988.994421085|-39109.993801206|-39348.140495316|-39348.140495316|-39385.667840731|-39385.667840731|-39385.667840731|-39385.667840731|-39385.667840731|-39385.667840731|-39385.667840731|-39385.667840731|-39385.667840731|-39385.667840731|-39385.667840731|-39385.667840731|-39385.667840731|-39385.667840731|-39385.667840731|-39385.667840731|-39385.667840731|-39385.667840731|-39385.667840731|-39385.667840731|-39844.034371273|-39844.034371273|-39851.70485697|-40599.116507744|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|||38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38999.64808072|38277.24296906|38277.24296906|38277.24296906|38277.24296906|38277.24296906|38277.24296906|37783.016011185|37783.016011185|-40561.50207918|-40561.50207918|-40561.50207918|-40561.50207918|-40561.50207918|-40561.50207918|-40561.50207918|37254.394026551|37254.394026551|37254.394026551|37254.394026551|37037.832131545|37037.832131545|37022.347812032|37022.347812032|37022.347812032|37022.347812032|37022.347812032|37022.347812032|37022.347812032|37022.347812032|36747.05312448|36705.0590272|36336.176696889|35745.751885432|35420.279872702|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36737.27561978|-36752.528466422|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|35073.562523325|34270.625025917|33384.027806575|33072.412224527|33072.412224527|33072.412224527|33072.412224527|33072.412224527|33072.412224527||||33072.412224527|33072.412224527|33072.412224527|33072.412224527|33072.412224527|33072.412224527|33072.412224527|33072.412224527|33072.412224527|33072.412224527|33072.412224527|33072.412224527|32749.902471697|-36640.243862103|-36640.243862103|-37398.757854448||-37398.757854448|-39048.619838275|-40213.950395439|-40213.950395439|-40213.950395439|-40576.611550488|-40773.261012785|-40773.261012785|-40773.261012785|-40773.261012785|-41150.845569761|-41303.717299734|-41512.463666371|-41848.132601333|40035.71467561|40035.71467561|40035.71467561|40035.71467561|40035.71467561|40035.71467561|39574.698006079|39574.698006079
11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER||||||99821.168349054|99821.168349054|99821.168349054|99821.168349054|99821.168349054|99821.168349054|99821.168349054|99821.168349054|99821.168349054|99821.168349054|99821.168349054|99821.168349054|99821.168349054|93551.298165615|90511.531381759|90511.531381759|90511.531381759|90511.531381759|90511.531381759|90492.663285717|90492.663285717|90492.663285717|90492.663285717|86864.070317464|86637.855908293|83386.50656477|83351.673960856|78440.748845395|72056.387605995|68336.539925919|||68336.539925919|68336.539925919|66307.266584354|63969.185093727|62276.872326363|61285.151193368|61285.151193368|61285.151193368|61285.151193368|61285.151193368|61285.151193368|61285.151193368|61285.151193368|61285.151193368|61285.151193368|61285.151193368|61285.151193368|61285.151193368|61285.151193368|61285.151193368|61285.151193368|61285.151193368|60405.723548187|59289.692831319|58444.10314591|58326.956612922|58326.956612922|58326.956612922|58326.956612922|58326.956612922|58326.956612922|58326.956612922|58326.956612922|58326.956612922|58230.246467481|58230.246467481|58230.246467481|58230.246467481|58230.246467481|58230.246467481|58230.246467481|58230.246467481|58230.246467481|57105.829408312|-60944.237680003|-60944.237680003|-60944.237680003|-60944.237680003|-60944.237680003|-60944.237680003|-60944.237680003|-60944.237680003|-61254.708533337|-61355.231703708|-61400.257448564|-62100.28605396|-62854.943686559|-62854.943686559|-62854.943686559|-62854.943686559|-62854.943686559|-62854.943686559|-62854.943686559|-62854.943686559|-63377.715207288|-63497.461341431|-64024.957046035|-64572.174495594|-64592.969129758|-64592.969129758|-64592.969129758|-64947.743477509|-65303.048308344|-65577.306905698|-65577.306905698|-65577.306905698|-65577.306905698|-65577.306905698|-65577.306905698|-65577.306905698|-65697.007672997|-66080.008525553|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|||-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66446.956331277|-66674.883987877|-67188.012205327|-67188.012205327|-67901.307615294|-68641.518010049|-69034.476480364|-69034.476480364|-69034.476480364|63600.370296858|63600.370296858|62701.408738405|62701.408738405|62010.692652048|61075.734457136|59518.709075637|58673.643804657|58673.643804657|58673.643804657|58673.643804657|58673.643804657|58673.643804657|58673.643804657|58673.643804657|58673.643804657|57807.568637119|57724.599917979|57305.490639481|57305.490639481|56261.227663659|55341.70434851|55340.669111192|55003.104139856|55003.104139856|55003.104139856|55003.104139856|55003.104139856|55003.104139856|55003.104139856|55003.104139856|54430.563627617|54155.56440395|53933.760145014|53221.468520501|-56363.4974343|-56363.4974343||||-56363.4974343|-56363.4974343|-56363.4974343|-56363.4974343|-56363.4974343|-56363.4974343|-56363.4974343|-56363.4974343|-56363.4974343|-56363.4974343|-56363.4974343|-56363.4974343|-56363.4974343|-56363.4974343|-56363.4974343|-57334.394284639||-60428.311140919|-63756.080955187|62658.920382492|62658.920382492|62658.920382492|62658.920382492|62658.920382492|62658.920382492|62658.920382492|62658.920382492|62658.920382492|62658.920382492|62658.920382492|62658.920382492|62658.920382492|62658.920382492|62658.920382492|62658.920382492|62658.920382492|62658.920382492|62658.920382492|62658.920382492
11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER||||||-66554.994757596|-67094.438619551|-67214.739036483|-67214.739036483|-67571.932262759|-69641.03584751|61850.573027765|61850.573027765|61567.303364184|59347.003737982|58535.559708869|58378.915991926|58378.915991926|58378.915991926|58378.915991926|58378.915991926|58378.915991926|58378.915991926|58378.915991926|57071.017768807|55990.765114962|55990.765114962|55990.765114962|53967.516794402|-57116.806085691|-57116.806085691|-57116.806085691|-57116.806085691|-57116.806085691|-57116.806085691|||-57116.806085691|-57116.806085691|-57116.806085691|-57116.806085691|-57457.562317435|-57769.513686039|-58089.046922784|-58089.046922784|-58089.046922784|-58089.046922784|-58191.415954054|54602.18613721|54602.18613721|54602.18613721|54602.18613721|54602.18613721|54602.18613721|54602.18613721|54602.18613721|54602.18613721|54602.18613721|54602.18613721|54602.18613721|54602.18613721|54602.18613721|54602.18613721|54602.18613721|54602.18613721|54602.18613721|54602.18613721|54602.18613721|54602.18613721|53907.637206432|53907.637206432|53802.576712921|53802.576712921|53802.576712921|53802.576712921|53802.576712921|53802.576712921|53802.576712921|53802.576712921|53802.576712921|53802.576712921|53413.974125467|52904.415694964|-57931.822033629|-57931.822033629|-57931.822033629|-57931.822033629|-57931.822033629|-57931.822033629|-57931.822033629|-58635.357815143|-58817.064239048|-59218.960265608|-59807.278258815|-59807.278258815|-59807.278258815|-59807.278258815|-59926.886739278|-59926.886739278|-60018.637502438|-60018.637502438|-60018.637502438|-60820.708336043|-61695.231484492|-62911.368316102|-63383.199387683|-64192.580265828|-64469.111102656|-65518.635789352|-65518.635789352|59485.276741386|59485.276741386|59485.276741386|59485.276741386|56872.529712651|-62109.063419332|-62109.063419332|-62109.063419332|-62109.063419332|-62109.063419332|-62109.063419332|-62109.063419332|-62109.063419332|||-62109.063419332|-62109.063419332|-62109.063419332|-62109.063419332|-62109.063419332|-62371.181577036|56002.568437445|56002.568437445|56002.568437445|56002.568437445|56002.568437445|56002.568437445|55119.52048605|-60284.441043276|-60284.441043276|-60284.441043276|-60284.441043276|-60284.441043276|-60284.441043276|-60284.441043276|-60284.441043276|-60284.441043276|-60284.441043276|-61457.061750299|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|55055.525967833|54411.695519814|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|53294.534221952|48830.144760294|48830.144760294|48830.144760294|48830.144760294|48830.144760294|48830.144760294|48830.144760294|48830.144760294|48830.144760294|48830.144760294|46372.383066993|-52161.218709953|-52161.218709953|-52161.218709953|-52161.218709953|-52161.218709953||||-52161.218709953|-52161.218709953|-52161.218709953|-52161.218709953|-52161.218709953|-52740.243011059|-53839.099319962|-53839.099319962|-53839.099319962|-53839.099319962|-53839.099319962|-53839.099319962|-53839.099319962|-53839.099319962|-53839.099319962|-56910.110355514||-60133.455950571|-63426.062167301|-66790.069074779|-67135.887746641|-67135.887746641|-67728.764162934|-69081.960181038|-69685.511312264|-70711.679235849|-70735.199150943|-70905.82416664|-70905.82416664|-70905.82416664|-70905.82416664|-70905.82416664|-70905.82416664|-71678.693518489|-72131.88168721|68721.047633363|68721.047633363|68721.047633363|68721.047633363
11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER||5.0571864307152|5.0571864307152|4.5913183093321|4.229242523539|4.0213806452883|||3.5182006693033|3.142445137782|-3.6704404985303|-3.6704404985303||-3.6704404985303|-3.6704404985303|-3.6704404985303|-3.6704404985303|-3.6704404985303|-3.6704404985303|-3.6704404985303|-3.6704404985303|-3.6704404985303|-3.6704404985303|-3.6704404985303|-3.6704404985303|-3.6704404985303|-3.6704404985303|-3.6704404985303|-3.6704404985303|-3.6704404985303|-3.6704404985303|-3.6704404985303|-3.6704404985303|-3.6704404985303|-3.6704404985303|-3.6704404985303|-3.6704404985303||-3.6704404985303|-3.6704404985303|-3.6881980836384||-3.6881980836384|-3.7368866933708|-3.7408596089354|-3.7408596089354|-3.7408596089354|-3.8342885894765||-3.8543632317915|-3.8543632317915|-3.8543632317915|-3.8543632317915|-3.8543632317915|-3.8543632317915|-3.8543632317915|-3.8543632317915|-3.8604035829321|-3.8671150841995|-3.9245723793555|3.2615535134099|3.2615535134099|3.2615535134099|3.2615535134099|3.2615535134099|2.8683927052575|2.7926585402044|2.5251761239936|-2.8246948069646|-2.8246948069646|-2.8246948069646|-2.8246948069646|-2.8246948069646|-2.8246948069646|-3.0274387141415|-3.2804874469118|-3.3005415785397|-3.4506018413532|-3.5340019479314|-3.5377799289006|-3.5966420105673|-3.5966420105673|-3.6851577683265|-3.727953067971|-3.8810589220267|-3.9178432784855|3.2956285368352|3.2956285368352|3.2956285368352|3.2956285368352|3.2956285368352|3.2956285368352|3.2956285368352|3.2956285368352|3.2956285368352|3.2956285368352|3.2956285368352|3.2956285368352|3.2956285368352|3.2956285368352|3.1915743586813|||-3.8428387119306|-3.8428387119306|-3.8428387119306|-3.8428387119306|-3.9087096401865|-3.9207884546579|-3.9799428568603|-3.9799428568603|-3.9799428568603|-3.9799428568603|-3.9799428568603|-3.9799428568603|-3.9799428568603|-3.9799428568603|-3.9799428568603|-3.9799428568603|-3.9799428568603|-3.9799428568603|-3.9799428568603|-3.9799428568603|-3.9799428568603|-3.9943809891543|-4.0104233583699|-4.0647202976558|-4.0647202976558|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223||3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.5795133108223|3.3000970893796|-3.9091395147426|-3.9091395147426|-3.9091395147426||-3.9091395147426|-3.9091395147426||-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426||||||||-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9091395147426|-3.9268217095383|-3.9349651612186|-3.9349651612186|-3.953727011331|-3.953727011331|-3.953727011331|-3.953727011331|-4.0763633962561|-4.1202307471016|-4.1202307471016||-4.1202307471016|-4.1202307471016|-4.1827581559978|-4.1827581559978|-4.1827581559978||-4.2197313480203|-4.2719236802861|-4.3171896065956|-4.3171896065956|-4.3468773989418|-4.3576415808708|-4.369601783014|-4.3828908965065|-4.3976565781649|-4.4046817622133|-4.4046817622133|-4.4046817622133||-4.4046817622133|-4.4576318452324|-4.4576318452324|-4.4918131772639|-4.5075702340473|-4.5250780749176||||||-4.5445312314403||-4.5661458497987|-4.5668468541258|-4.5668468541258|-4.6631631394617|-4.7090701814484|-4.7878559955835|-4.8365065134101|-4.935007284806|-4.9555636762754|-4.9684557500678|-4.9684557500678|-4.9684557500678|-4.9684557500678|-5.0038397381921
11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER||||||-14776.979583685|-14791.641461339|-14791.641461339|-14854.60162371|13247.142003389|13247.142003389|13247.142003389|13247.142003389|13247.142003389|13247.142003389|13247.142003389|13247.142003389|13247.142003389|13247.142003389|13247.142003389|13247.142003389|13247.142003389|13062.39749639|13062.39749639|13062.39749639|13062.39749639|13062.39749639|13062.39749639|13062.39749639|13062.39749639|13062.39749639|12935.997218211|12053.885798012|11981.720770906|11981.720770906|||11981.720770906|11981.720770906|11981.720770906|11737.309593711|11737.309593711|11699.788437456|11669.209374951|-12721.725295113|-12721.725295113|-12721.725295113|-12721.725295113|-12721.725295113|-12721.725295113|-12721.725295113|11841.356175001|11841.356175001|11841.356175001|11841.356175001|11841.356175001|11841.356175001|11841.356175001|11841.356175001|11841.356175001|11841.356175001|11676.189369793|11541.562613421|11541.562613421|11541.562613421|11440.816957705|11440.816957705|11440.816957705|11440.816957705|11440.074994238|11209.658956271|11009.895473957|11009.895473957|11009.895473957|11009.895473957|11009.895473957|11009.895473957|10990.858015288|-11927.471716216|-11927.471716216|-11927.471716216|-11927.471716216|-11927.471716216|-11927.471716216|-11927.471716216|-11927.471716216|-11927.471716216|-11927.471716216|-11927.471716216|-12382.589884337|-12695.942276829|-12695.942276829|-12695.942276829|-12695.942276829|-12695.942276829|-12695.942276829|-12695.942276829|-12695.942276829|-12695.942276829|-12695.942276829|-12695.942276829|-12956.343957761|-13041.341051158|-13211.546968735|-13430.512582448|-13553.65336844|-13553.65336844|-13553.65336844|-13716.497883336|12396.336090463|12396.336090463|12396.336090463|12396.336090463|12396.336090463|12396.336090463|12396.336090463|12396.336090463|12396.336090463|12396.336090463|12396.336090463|12396.336090463|12396.336090463|12171.43695234|||12171.43695234|12171.43695234|12171.43695234|12171.43695234|12171.43695234|12171.43695234|12171.43695234|12171.43695234|12171.43695234|12169.396997955|12169.396997955|12169.396997955|12169.396997955|11452.922120123|11322.657987203|11320.267609479|11279.097459724|11279.097459724|11279.097459724|11279.097459724|11279.097459724|11279.097459724|11279.097459724|11279.097459724|11124.927136238|10953.627319345|10834.791510841|10834.791510841|10834.791510841|10834.791510841|10774.807636671|10774.807636671|10774.807636671|10774.807636671|10774.807636671|10533.07649867|10533.07649867|10533.07649867|10475.726971978|10475.726971978|10399.896722337|10350.688653176|10350.688653176|10350.688653176|10350.688653176|10350.688653176|10350.688653176|10350.688653176|10350.688653176|10350.688653176|10350.688653176|10350.688653176|10350.688653176|10350.688653176|10350.688653176|10350.688653176|10350.688653176|10350.688653176|10350.688653176|10350.688653176|10350.688653176|10350.688653176|10350.688653176|10207.235952829|10207.235952829|10207.235952829|10207.235952829|10207.235952829|10207.235952829|10187.231494378|10187.231494378|10129.855523267|9937.5331551922|9866.0001638657|9866.0001638657|9814.259025389|9803.8857737398|9803.8857737398|9803.8857737398|9803.8857737398|9616.6716387908|9571.6659701842|9406.8635020276|9237.5255274265|9066.2847036695||||9066.2847036695|9066.2847036695|9066.2847036695|9066.2847036695|9066.2847036695|9066.2847036695|9066.2847036695|-9943.3077410323|-9943.3077410323|-9943.3077410323|-9943.3077410323|-9943.3077410323|-9943.3077410323|-9943.3077410323|-9958.9329718068|-10274.30443048||-10486.04327996|-11088.65708407|10057.474219755|10057.474219755|10057.474219755|10057.474219755|10057.474219755|10057.474219755|10057.474219755|10057.474219755|10057.474219755|10057.474219755|10057.474219755|9719.3537880088|9605.8554761878|9605.8554761878|9605.8554761878|9605.8554761878|9605.8554761878|9605.8554761878|9605.8554761878|9605.8554761878
11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER||13.13792950839|13.13792950839|13.13792950839|13.13792950839|13.13792950839|||12.74769944317|12.447443635009|12.191603826972|-12.912892177327||-12.912892177327|-12.912892177327|-12.912892177327|-12.912892177327|-12.912892177327|-12.912892177327|-12.912892177327|-12.975435498272|-12.988745892552|-12.988745892552|-12.988745892552|-12.988745892552|-12.988745892552|-13.009717690181|-13.033019687546|-13.058910795729|-13.08767869371|-13.26964264333|-13.28299896472|-13.28299896472|-13.28299896472|-13.28299896472|-13.28299896472|-13.28299896472||-13.28299896472|-13.28299896472|-13.4641965671||-13.4641965671|12.452802172679|12.452802172679|12.452802172679|12.452802172679|12.452802172679||12.452802172679|12.452802172679|12.452802172679|12.452802172679|12.452802172679|12.452802172679|12.452802172679|12.452802172679|12.452802172679|12.452802172679|12.452802172679|12.452802172679|12.452802172679|12.114224318419|-13.887608716981|-13.887608716981|-13.887608716981|-13.887608716981|-13.887608716981|-13.887608716981|-13.887608716981|-13.887608716981|-14.091786753354|-14.529763631487||-14.960848521816|-15.008640485847|-15.008640485847|-15.008640485847|-15.008640485847|-15.008640485847|-15.008640485847|-15.008640485847|-15.008640485847|-15.008640485847|-15.008640485847|-15.198489778399|-15.306447125371|-15.306447125371|-15.306447125371|-15.306447125371|-15.306447125371|-15.307959351637|-15.307959351637|-15.543159726345|-15.543159726345|-15.747955166724|14.388201718801|14.388201718801|14.388201718801|14.388201718801|14.388201718801|||14.388201718801|14.388201718801|14.388201718801|14.388201718801|14.388201718801|14.388201718801|14.388201718801|14.388201718801|14.388201718801|14.388201718801|14.388201718801|14.388201718801|14.388201718801|14.350962148927|14.350962148927|14.350962148927|14.073291075255|14.018061812522|14.018061812522|14.018061812522|14.018061812522|14.018061812522|14.018061812522|14.018061812522|14.018061812522|14.018061812522|14.018061812522|14.018061812522|14.018061812522|14.018061812522|14.018061812522|14.018061812522|14.018061812522|14.018061812522|14.018061812522|14.018061812522|14.018061812522|14.018061812522|14.018061812522|14.018061812522||14.018061812522|14.018061812522|14.018061812522|14.018061812522|14.018061812522|14.018061812522|14.018061812522|14.018061812522|13.981179802288|13.968422735164|13.968422735164|13.968422735164|13.95935873238|13.627065120447|13.59853704874|13.59853704874|13.59853704874|13.59853704874|13.465041567929|13.216712768484|13.157458313757||13.03050964017|12.972788149994||12.940971628079|12.940971628079|12.940971628079|12.940971628079|12.940971628079|12.940971628079|12.940971628079|12.940971628079|12.940971628079|-14.435862812933|-14.435862812933|-14.435862812933|||||||-14.435862812933|-14.456514183611|-14.529460341765|-14.546247037636|-14.546247037636|-14.656940919808|-14.674379011715|-14.888198266122|-14.970131983442|-14.970131983442|-14.970131983442|-14.970131983442|-14.970131983442|-14.970131983442|-14.970131983442|-14.970131983442|-14.970131983442|-14.970131983442||-14.970131983442|-14.970131983442|-15.204475386|-15.204475386|-15.204475386||-15.204475386|-15.2327503971|-15.514167552937|-15.599075005836|-15.826749720383|-15.858333022271|-15.858333022271|-15.892592172793|-15.912631836228|-15.912631836228|-15.912631836228|-15.912631836228||-15.912631836228|-15.912631836228|-15.912631836228|-15.912631836228|-15.912631836228|-15.912631836228||||||-15.912631836228||-15.912631836228|-15.912631836228|-15.912631836228|-15.912631836228|-15.912631836228|-15.912631836228|-15.912631836228|-16.041813416274|-16.246458895771|-16.378344739621|-16.378344739621||15.174823239553|15.174823239553
11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER||||||-16472.977310398|-16472.977310398|-16472.977310398|-16472.977310398|-16472.977310398|-16472.977310398|-17012.166402635|-17012.166402635|-17012.166402635|-17012.166402635|-17012.166402635|-17012.166402635|-17012.166402635|-17012.166402635|-17299.629336261|-17446.405125186|-17446.405125186|-17446.405125186|-17648.783472429|-17929.116773884|-17929.116773884|-17929.116773884|-17929.116773884|-17929.116773884|-17929.116773884|-18012.907526537|-18507.910526589|-18507.910526589|-18544.900585099|-18555.159828137|||-18555.159828137|-18555.159828137|-18555.159828137|-18555.159828137|-18555.159828137|-18555.159828137|-18555.159828137|-18555.159828137|-18555.159828137|-18555.159828137|-18555.159828137|-18555.159828137|-18555.159828137|-19375.177586819|-19866.863985355|-19982.626650394|-20041.807389327|-20342.502225824|-20342.502225824|-20342.502225824|-20342.502225824|-20342.502225824|-20875.002473138|-20980.558303487|-21134.442117266|-21134.442117266|-21134.442117266|-21502.157908073|-21546.842120082|-21621.491244535|-21653.492630906|-21653.492630906|-21653.492630906|-21653.492630906|-21653.492630906|-21653.492630906|-21653.492630906|-22123.325145451|-22520.361272723|-22570.180072323|-22570.180072323|-22570.180072323|-22800.200080359|-23157.788775267|-23157.788775267|-23157.788775267|-23157.788775267|-23157.788775267|-23157.788775267|-23157.788775267|-23157.788775267|-23166.548554877|-23166.548554877|-23166.548554877|-23166.548554877|-23166.548554877|-23166.548554877|-23166.548554877|-23166.548554877|-23166.548554877|-23166.548554877|-23166.548554877|-23166.548554877|-23166.548554877|-23665.609505419|-23939.566117132|-24338.406796814|21042.793789493|21042.793789493|21042.793789493|21042.793789493|21042.793789493|21042.793789493|21042.793789493|21042.793789493|21042.793789493|21042.793789493|21042.793789493|20836.684409815|20836.684409815|20836.684409815|20836.684409815|20836.684409815|20836.684409815|20836.684409815|20243.538233128|||20123.375814587|19648.195349541|19052.68249063|19052.68249063|19052.68249063|19052.68249063|19052.68249063|19052.68249063|19052.68249063|19052.68249063|19052.68249063|19052.68249063|19052.68249063|19052.68249063|19052.68249063|18469.593518345|18469.593518345|18469.593518345|18469.593518345|18469.593518345|18469.593518345|18469.593518345|18469.593518345|18469.593518345|18469.593518345|17707.88168705|17703.04355205|17703.04355205|17703.04355205|17703.04355205|17703.04355205|17408.937280056|17069.984296365|17069.984296365|16152.070365385|16152.070365385|16152.070365385|16041.189294872|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17353.490419453|-17551.222740066|-17551.222740066|-17613.976016636|-17613.976016636|-17613.976016636|-17613.976016636|-17613.976016636|-17613.976016636|-17613.976016636|-17613.976016636|-17814.199534544|-17868.103106959|15859.754360324|15116.393733693|15097.830910416|15097.830910416|15097.830910416|15093.309765945|15093.309765945|14973.121962162|14949.224644644|14949.224644644|14826.916271826|14607.684746474|14430.760829415|14420.289810462|13844.766456068|13799.740506743|13583.045007492||||13147.827786102|13003.141984558|12946.162943899|12946.162943899|12554.069937665|-14518.360931344|-14518.360931344|-14518.360931344|-14518.360931344|-14518.360931344|-14518.360931344|-14518.360931344|-14518.360931344|-14518.360931344|-14518.360931344|-15375.956590383||-15781.618433758|-16657.353815287|15362.41246965|15362.41246965|15362.41246965|15362.41246965|15362.41246965|15362.41246965|15362.41246965|15362.41246965|15362.41246965|15362.41246965|15362.41246965|15362.41246965|15289.487987796|15289.487987796|15289.487987796|15289.487987796|15289.487987796|15289.487987796|15289.487987796|15016.808394751
11007|965383|/equities/tallink-grupp|MSCI_FRONTIER|0.61598959602021|0.58998841750515|-0.58701285269645|-0.58701427939631|-0.58701586461837|-0.58701762597621|-0.58701958304048|-0.58702175755634|-0.58702417368507|-0.58702685827255|-0.58702984114752|-0.58703315545305|-0.58703683801475|-0.58704092974997|-0.58704547612243|-0.58705052764739|-0.58705614045291|-0.58706237690348|-0.587069306293|-0.5870770056147|-0.58708556041658|-0.587095065752|-0.5871056272358|-0.58711736221781|-0.5871304010867|-0.5871448887188|-0.58716098608781|-0.58717887205336|-0.58719874534843|-0.58722082678739|-0.58724536171957|-0.58727262275533|-0.58730291279506|-0.58733656839476|-0.58737396350553|-0.58741551362862|||-0.58746168043205|-0.5875129768803||||-0.58756997293391|-0.58763330188237|-0.58770366738066|-0.58778185126765|-0.58786872225319|-0.58796524557046|-0.58807249370076|-0.58819165828998|-0.58832406338912|-0.58847118016593|-0.58863464325129|-0.58881626890168|-0.58901807517989|-0.5892423043779|-0.58949144793125|-0.58976827410164|-0.5900758587354|-0.59141760656498|-0.59162783125297|-0.59162783125297|-0.59162783125297|-0.59162783125297|-0.59203092366739|-0.59247880412786|-0.59297644908394|-0.59552940191125|-0.59603266651205|-0.59659184940184|-0.59721316372382|-0.60923681960092|-0.60937424617328|-0.60952694236479|-0.6096966047998|-0.60988511861648|-0.6100945784128|-0.61032731151981|-0.61058590386093|-0.61087322868441|-0.61452580864268|-0.61602870154201|-0.61680965873731|-0.6182329373573|-0.61825882251779|-0.61828758380722|-0.61831954079547|-0.6183550485602|-0.61839450163212|-0.61843833837869|-0.61848704587489|0.61879217215081|0.61876907820724|0.61874341826993|0.61871490722848|0.61868322829354|0.61864802947694|0.61860891968071|0.61856546435157|0.61851718065253|0.61846353209803|0.61840392259304|-0.59866231781968|-0.59873590980115|-0.59881767866945|-0.59890853296757|-0.5990094821877|-0.59912164798784|-0.59924627665466|-0.59938475295113|-0.59953861550277|-0.59970957389347|-0.59989952766092|-0.60011058740254|-0.60034509822655|-0.60060566580878|-0.6008951853446|-0.60121687371773|-0.60157430524344|-0.6019714513831|-0.60241272487162|-0.60290302874776|-0.60344781083235|-0.60405312425968|-0.60472569473448|-0.60547299526205|-0.60606178546668|-0.60606178546668|-0.60606178546668|-0.60606178546668|-0.60606178546668|-0.60606178546668|-0.60762420522638|-0.6093602271816|-0.61028915333979|-0.61243239032154|-0.61481376474571|-0.63695972369194|0.59510030232006|-0.59888854201045|-0.59954282503886|-0.60026980618153|-0.60097232698787|-0.60097232698787|-0.60097232698787|-0.60208036104164|-0.60531148424105|-0.61134609370714|-0.61182899374968|-0.6123655493525|-0.61296172224452|-0.61362413656899|-0.61436015248507|-0.61517794794738|-0.61608660957217|-0.62909622811609|-0.63421803076326|-0.63457559169729|-0.63497288162399|-0.63541431487587|-0.63590479626685|-0.63644977559017|-0.63705530817163|-0.63772812215103|-0.63847569323925|-0.63930632778172|-0.64022925505113|-0.64592141585295|-0.64680157189838|-0.64777952305997|-0.64886613546174|-0.65007348257481|-0.65474830952153|-0.6560536765044|-0.65750408426314|-0.66011563556491|-0.66423960545658|-0.68821067521969|0.68008555956339|0.68008555956339|0.67681729338407|0.6701303338766|0.66770037409993|0.66722263889547|0.66669182200163|0.66610202545291|0.66544669595433|0.66471855206703|0.66390950330335|0.66334505076564|0.66334505076564|0.66227228106566|0.66108031473234|0.64108929260654|0.63298809775692|0.63287566380348|0.62575070810148|0.62561190075155|0.62545767036275|0.62528630326408|0.62509589537666|0.62488433105732|0.62464925959137|0.62438806907366|0.62409785738731|0.62377539995804|0.62341711392551|0.62301901833381|0.62257668989859|0.61858522911825||-0.62312752648682|-0.62347502889998|-0.62386114269238|-0.62429015801727|-0.62476684171159|-0.63129649248608|-0.63155165741718|||-0.63183517400728|-0.63215019244073|-0.63250021292234|-0.63288912456858|-0.63332124861995|-0.63380138645481|0.63166511975052|0.63129457856021|0.62942540087329|-0.63194392298933|-0.63194392298933|-0.63194392298933|-0.63215991496241|-0.6323999060436|-0.63266656280049|-0.63296284808592|-0.63329205395862|-0.63365783826161|-0.63406426526495|-0.6345158508242|-0.63501761255671|-0.63557512559283|-0.63619458452185|-0.63688287222077|-0.63764763633067|-0.63849737423057|-0.63944152745267|-0.64049058658834|-0.6416562078502|-0.6419513554602|-0.64889038284941
11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER||||||25986.538848324|25986.538848324|25986.538848324|25986.538848324|25986.538848324|25986.538848324|25986.538848324|25986.538848324|25986.538848324|25986.538848324|25986.538848324|25986.538848324|25986.538848324|25986.538848324|25986.538848324|25986.538848324|25986.538848324|25886.776355955|25886.776355955|25794.88966954|25794.88966954|25794.88966954|25794.88966954|25794.88966954|25794.88966954|25794.88966954|25794.88966954|25794.88966954|25794.88966954|25794.88966954|||25794.88966954|25150.368625277|25150.368625277|25150.368625277|25150.368625277|25150.368625277|24842.076250307|23849.529167008|23313.36574112|22878.739712356|-25336.523529326|-25336.523529326|-25336.523529326|-26134.06184248|23379.925950486|23379.925950486|23379.925950486|23379.925950486|23358.201468422|23310.501414566|-25284.160200944|-25284.160200944|-25284.160200944|-25284.160200944|-25284.160200944|-25284.160200944|-25284.160200944|-25284.160200944|-25284.160200944|-25284.160200944|-25284.160200944|-25284.160200944|-25284.160200944|-25284.160200944|-25373.899326677|-25373.899326677|-25373.899326677|-25740.791135544|-25885.000675778|-26477.750911327|-26477.750911327|-26477.750911327|-26477.750911327|-26477.750911327|-26477.750911327|-26477.750911327|-26477.750911327|-26477.750911327|-26477.750911327|-26477.750911327|-26477.750911327|-26477.750911327|-26477.750911327|23509.065208817|23509.065208817|23332.482501984|23164.122593351|22679.337603723|22656.876959866|-24458.494732223|-24458.494732223|-24458.494732223|-24458.494732223|-24458.494732223|-24458.494732223|-24458.494732223|-24458.494732223|-24458.494732223|-24458.494732223|-24458.494732223|-24458.494732223|-24458.494732223|-24999.975049692|22819.559664119|22819.559664119|22819.559664119|22819.559664119|22819.559664119|22819.559664119|22819.559664119|22819.559664119|22819.559664119|22819.559664119|22819.559664119|22819.559664119|22819.559664119|||22626.336909785|22435.336508751|22435.336508751|22435.336508751|22435.336508751|22435.336508751|22435.336508751|21736.78058264|21712.400517169|21507.42277872|21507.42277872|20819.283556217|20311.879122357|20311.879122357|20311.879122357|20311.879122357|20311.879122357|20311.879122357|20311.879122357|20311.879122357|20311.879122357|20311.879122357|20311.879122357|20311.879122357|20311.879122357|19947.11807866|19798.850925074|18920.870928034|18067.422558926|17896.642578495|17753.564896796|17753.564896796|17753.564896796|17753.564896796|17650.721847134|17618.908831821|17618.908831821|17494.676913828|17142.457204601|16772.518964314|16579.945659133|16492.346847821|16488.60051666|16488.60051666|16488.60051666|16488.60051666|16488.60051666|16488.60051666|16488.60051666|16488.60051666|16488.60051666|16488.60051666|16488.60051666|16488.60051666|16488.60051666|16488.60051666|16488.60051666|16488.60051666|16488.60051666|16488.60051666|16488.60051666|16488.60051666|16488.60051666|16488.60051666|16488.60051666|16488.60051666|16488.60051666|16488.60051666|16488.60051666|16253.772166949|16244.410016873|16244.410016873|16244.410016873|16061.697653296|16052.35454038|16052.35454038|16052.35454038|15955.395995387|15787.692599041|15393.594695549|15270.562248527|15261.692585079|15261.692585079|15261.692585079|15239.664992536||||15225.899036846|15118.502510558|14922.067296887|14778.770195326|-16329.464120547|-16329.464120547|-16329.464120547|-16329.464120547|-16329.464120547|-16329.464120547|-16329.464120547|-16329.464120547|-16329.464120547|-16329.464120547|-16329.464120547|-16993.670203385||-17048.423381366|-17659.718958896|-17894.934775148|-17894.934775148|-17894.934775148|-18195.474728464|17405.34526357|17405.34526357|17405.34526357|17405.34526357|17405.34526357|17405.34526357|17405.34526357|17405.34526357|17405.34526357|17405.34526357|17405.34526357|17405.34526357|17396.650800415|17396.650800415|-18158.278366578|-18158.278366578
11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER||||||-20401.188149602|-20401.188149602|-20401.188149602|-20401.188149602|-20445.764610669|-20700.84956741|-21325.943963789|-21384.382181988|-21699.313535542|-21739.275969805|-21739.275969805|-21976.973299783|-22307.74811087|-22575.275678745|-23795.045097111|-23795.045097111|-23795.045097111|-23795.045097111|-23795.045097111|-23795.045097111|-23795.045097111|-23795.045097111|-23795.045097111|-23795.045097111|-23795.045097111|-23795.045097111|-23805.617417162|-23805.617417162|-23805.617417162|-24125.686019069|||-24403.540021187|-24667.822245764|-24785.274377486|-24785.274377486|-24898.877717296|-24898.877717296|-24898.877717296|-24898.877717296|-24898.877717296|-24898.877717296|-24898.877717296|-24898.877717296|-24898.877717296|-25241.293341797|-25241.293341797|-25241.293341797|-25241.293341797|-25241.293341797|-25241.293341797|-25241.293341797|-25241.293341797|-25241.293341797|-25693.880668885|-25693.880668885|-25712.113400391|-25712.113400391|-25712.113400391|-26049.570444879|-26086.168541358|-26086.168541358|-26086.168541358|-26086.168541358|-26086.168541358|-26086.168541358|-26086.168541358|-26086.168541358|-26086.168541358|-26329.076157065|-26668.417952294|-27245.464391438|-27255.511594368|-27255.511594368|-28289.457327075|-28473.364544841|-28473.364544841|-28473.364544841|-28473.364544841|-28473.364544841|-28473.364544841|-28481.912955887|-28481.912955887|-28481.912955887|25603.829146945|25603.829146945|25603.829146945|25603.829146945|25603.829146945|25603.829146945|25603.829146945|25579.498143957|25579.498143957|25579.498143957|25392.664649429|25392.664649429|25392.664649429|25392.664649429|25392.664649429|25392.664649429|25150.18294381|25052.303636692|25052.303636692|25052.303636692|25052.303636692|25052.303636692|25052.303636692|25052.303636692|25052.303636692|24769.226262991|-27696.970339215|-27696.970339215|-27696.970339215|-27696.970339215|-27696.970339215|-27696.970339215|-27696.970339215|-27696.970339215|||-27696.970339215|-27696.970339215|-27696.970339215|-27696.970339215|-27696.970339215|-27696.970339215|24605.484063804|24605.484063804|24605.484063804|24353.375387412|24353.375387412|23887.083763791|23827.315293102|23765.777358994|23765.777358994|23765.777358994|23765.777358994|23765.777358994|23765.777358994|23765.777358994|23765.777358994|23765.777358994|23765.777358994|23765.777358994|23765.777358994|22770.30817666|22075.997748963|22075.997748963|21763.664455057|21763.664455057|21763.664455057|21763.664455057|21644.340640921|21644.340640921|21644.340640921|21644.340640921|21644.340640921|21447.379255272|21447.379255272|21447.379255272|21447.379255272|21447.379255272|21447.379255272|21447.379255272|20416.532505858|20332.258339842|19942.125194089|19942.125194089|19942.125194089|19942.125194089|19402.361326766|19301.372008353|19301.372008353|19155.014766074|19155.014766074|19155.014766074|19155.014766074|19155.014766074|19155.014766074|19155.014766074|19155.014766074|19155.014766074|19155.014766074|19012.258919769|18915.697151676|18915.697151676|18915.697151676|18915.697151676|18882.666974085|18840.567155506|18840.567155506|18786.721861152|18289.997163433|18095.540359544|18028.862748569|18028.862748569|17780.567876014|17639.196272916|17639.196272916|17639.196272916|17639.196272916|17639.196272916|17639.196272916|17639.196272916|17639.196272916||||17639.196272916|17639.196272916|17639.196272916|17639.196272916|17639.196272916|17639.196272916|17639.196272916|17639.196272916|17635.558792824|17475.129127443|17125.589221464|16814.166951801|-19233.081871646|-19233.081871646|-19233.081871646|-19893.085977176||-19986.329543598|-19986.329543598|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024|18252.098502024
11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER|-0.97858464008451|-0.97858464008451|-0.97858464008451|-0.97858464008451|-0.97858464008451|-0.97858464008451|-0.97858464008451|-0.97858464008451|-0.97858464008451|-0.97858464008451|-0.97858464008451|-0.97858464008451|-0.97858464008451|-0.97858464008451|-0.97858464008451|-0.97858464008451|-0.97858464008451|-0.97858464008451|-0.97858464008451|-0.97858464008451|-0.97858464008451|-0.97858464008451|-0.97858464008451|0.91173929764296|0.91173929764296|0.91173929764296|0.91173929764296|0.91173929764296|0.91173929764296|0.91173929764296|0.91173929764296|0.91173929764296|0.91173929764296|0.91173929764296|0.91173929764296|0.91173929764296|||-0.81473409253728|0.82873985151039||||0.78004430377469|0.77827146146016|0.77377155299314|0.77377155299314|0.77377155299314|0.77377155299314|0.77377155299314|0.77377155299314|0.77377155299314|0.77377155299314|0.77377155299314|0.77377155299314|0.77377155299314|0.77377155299314|0.77377155299314|0.77377155299314|0.77377155299314|0.74985730510429|0.73681797591359|0.73681797591359|0.73681797591359|0.7364644199335|0.72318269474898|0.71142521018887|0.70636130830871|0.69795701527184|0.68663516259905|0.68663516259905|0.68663516259905|0.67531683949095|0.67190304558602|0.67190304558602|0.67190304558602|-0.72999665294392|-0.7336073667286|-0.73471570551575|-0.73471570551575|-0.73471570551575|-0.73471570551575|-0.73471570551575|-0.73471570551575|-0.73471570551575|-0.73471570551575|0.69471234099281|0.69471234099281|0.69471234099281|0.69471234099281|0.69471234099281|0.69471234099281|0.68967940518104|0.68967940518104|0.68967940518104|0.68967940518104|-0.70849597078202|-0.70849597078202|-0.70849597078202|-0.70849597078202|-0.71188441494701|-0.71814938032624|-0.72166597670976|-0.72262885644109|-0.72814316301513|-0.73149236869997|-0.73575995501533|-0.73575995501533|-0.73575995501533|-0.73575995501533|-0.73575995501533|-0.73575995501533|-0.73895763591069|-0.73895763591069|-0.73895763591069|-0.73895763591069|-0.73895763591069|-0.73895763591069|-0.73895763591069|-0.73895763591069|-0.73895763591069|-0.73895763591069|-0.73895763591069|-0.73895763591069|-0.73895763591069|-0.74517514788595|0.83813875821468|0.83682083981166|0.83535648603053|0.79622940243185|0.79025489556459|0.78917210485833|0.7879690040736|0.6872857510938|0.6872857510938|0.6872857510938|0.6872857510938|0.6872857510938|0.6872857510938|0.6872857510938|0.68331749901659|0.68046388874988|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|0.67496866825953|-0.75877934551455|-0.75877934551455|-0.75877934551455|-0.75877934551455|-0.76508815924567|-0.7690979312994|-0.77488658617359|-0.77734149766094|-0.77734149766094|-0.78693498585099|-0.79380456192893|-0.79380456192893|-0.79380456192893|-0.79380456192893|-0.79380456192893|-0.79380456192893|-0.79380456192893|-0.8037194134074|-0.8037194134074|-0.8037194134074|-0.8037194134074|-0.81202155365741|-0.81862986020262|-0.81862986020262|-0.81862986020262|-0.81862986020262|-0.8267410217443|-0.8267410217443|-0.8267410217443|-0.8267410217443|-0.83793444089525|-0.84429047551683|-0.84429047551683|-0.84429047551683|-0.84429047551683|-0.84429047551683|-0.85649268562387|-0.85649268562387|-0.85649268562387|-0.85649268562387|-0.85649268562387|-0.85649268562387||-0.85649268562387|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|||-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.86637403322294|-0.87257531545708|-0.87257531545708|-0.87257531545708|-0.87257531545708|-0.87257531545708|-0.87257531545708|-0.87257531545708|-0.87257531545708|-0.87257531545708|-0.87257531545708|-0.87257531545708|-0.87257531545708|-0.87257531545708
11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER||||||49987.063230496|49987.063230496|49987.063230496|49987.063230496|49987.063230496|49987.063230496|49987.063230496|49987.063230496|49668.959144996|48404.399049995|-51953.445500005|-52048.272777783|-52114.74753087|-52210.830589856|-52317.589544284|-52450.997787426|-52450.997787426|-52450.997787426|-52450.997787426|-52450.997787426|-52450.997787426|-52450.997787426|-52450.997787426|-52450.997787426|-52450.997787426|-52450.997787426|-52450.997787426|-52450.997787426|49828.411883641|49828.411883641|||49828.411883641|49828.411883641|49828.411883641|49828.411883641|49828.411883641|49828.411883641|49828.411883641|49828.411883641|49828.411883641|49828.411883641|49828.411883641|49828.411883641|49828.411883641|49828.411883641|49828.411883641|49828.411883641|49828.411883641|49828.411883641|49828.411883641|49828.411883641|49828.411883641|49828.411883641|49828.411883641|49828.411883641|49828.411883641|49793.101090915|49793.101090915|49607.532211006|49607.532211006|49325.035790006|49311.01311246|49311.01311246|49311.01311246|49311.01311246|49311.01311246|49311.01311246|49311.01311246|49311.01311246|49311.01311246|49311.01311246|49311.01311246|49311.01311246|49311.01311246|-54004.429875045|-54236.0947456|-54236.0947456|-54236.0947456|-54236.0947456|-54236.0947456|-54236.0947456|-54236.0947456|-54236.0947456|-54236.0947456|-54236.0947456|-54236.0947456|-54236.0947456|-54236.0947456|-54236.0947456|-54236.0947456|-54236.0947456|-54236.0947456|-54236.0947456|-54236.0947456|-54236.0947456|-54236.0947456|-54236.0947456|-54236.0947456|-54236.0947456|-54236.0947456|-54236.0947456|-54236.0947456|-54236.0947456|-54762.327495111|-54947.030550123|-55887.687945462|-55887.687945462|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|||53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|53024.088104549|52879.887660561|52879.887660561|52879.887660561|52788.76406729|52712.62236278|52712.62236278|52712.62236278|52712.62236278|52712.62236278|52712.62236278|52712.62236278|52712.62236278|52632.186595506|52632.186595506|52632.186595506|52632.186595506|52632.186595506|52513.540661673|51509.489624081|49588.321804534|-55972.855538932|-55972.855538932|-55972.855538932|-55972.855538932|-55972.855538932|-55972.855538932|-56586.506154369|-57050.48186918|-57050.48186918|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714||||53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|53715.312846714|-57126.79252543|-57126.79252543|-57126.79252543|-57126.79252543|-57126.79252543|-57126.79252543|-57126.79252543|-57126.79252543|-57126.79252543|-57126.79252543||-57126.79252543|-57224.213917144|-57265.793241271|-57506.436934746|-58011.695631232|-58011.695631232|-58011.695631232|-58011.695631232|-58011.695631232|-58011.695631232|-58011.695631232|-58011.695631232|-58285.217368036|-58344.685964484|-58599.008477864|-58599.008477864|-58599.008477864|-58599.008477864|-58599.008477864|56787.200462686|56787.200462686|56787.200462686
11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER||||||14501.499590254|-16594.127983755|-16594.127983755|-16594.127983755|-16594.127983755|-16669.001158079|-16669.001158079|-16669.001158079|-16669.001158079|-16669.001158079|-16669.001158079|-16669.001158079|-16669.001158079|-16669.001158079|-17190.55684231|-17395.379756256|-17395.379756256|-17395.379756256|-17705.977506951|-17876.086118834|-18076.206798705|-18095.785331894|-18303.889344162|-18303.889344162|-18303.889344162|-18662.654826847|-19338.154107218|-19338.154107218|-19445.171230242|-19794.634700269|||-19994.038555855|-20271.15395095|-20292.579705767|-20292.579705767|-20292.579705767|-20292.579705767|-20292.579705767|-20292.579705767|-20292.579705767|-20292.579705767|-20292.579705767|-20292.579705767|-20292.579705767|-21227.866339741|-21591.860548341|-21591.860548341|-21591.860548341|-21885.094664332|-21885.094664332|-21885.094664332|-21885.094664332|-21885.094664332|-22222.327404813|-22258.141560903|-22355.441098633|-22355.441098633|-22355.441098633|-22572.712331814|-22683.121900957|-22683.121900957|-22683.121900957|-22683.121900957|-22683.121900957|-22683.121900957|-22683.121900957|-22683.121900957|-22683.121900957|-22873.836479671|-22873.836479671|-22873.836479671|-22873.836479671|-22873.836479671|-23015.902729148|-23599.869775216|-23599.869775216|-23599.869775216|-23599.869775216|-23891.388074892|-24014.240873144|-24408.685375541|-24408.685375541|-24408.685375541|21144.720318987|21144.720318987|21144.720318987|21144.720318987|21144.720318987|20933.286574048|20206.297690782|19649.855290105|19470.1460687|19470.1460687|19470.1460687|19470.1460687|19470.1460687|19470.1460687|19470.1460687|19470.1460687|19470.1460687|19470.1460687|19470.1460687|19470.1460687|19470.1460687|19470.1460687|19470.1460687|19470.1460687|19470.1460687|19470.1460687|19470.1460687|19470.1460687|19470.1460687|19470.1460687|19470.1460687|19470.1460687|19470.1460687|-21965.383341042|||-21965.383341042|-21965.383341042|-21965.383341042|-21965.383341042|-21965.383341042|-21965.383341042|-21965.383341042|-21965.383341042|-21965.383341042|-21965.383341042|-21965.383341042|-21965.383341042|-21965.383341042|-21965.383341042|-21965.383341042|-21965.383341042|-21965.383341042|-21965.383341042|-21965.383341042|-21965.383341042|-22136.381880672|19204.188711128|19204.188711128|19204.188711128|19204.188711128|18405.282595698|18261.862434889|18261.862434889|18062.858729505|18062.858729505|18062.858729505|18062.858729505|17755.30859256|17755.30859256|17465.356878018|17270.797355784|17261.98187101|17122.30114574|17081.034584677|16116.861778113|15321.283323337|15187.004148326|15028.964118878|15028.964118878|15028.964118878|14910.869765622|14910.869765622|14910.869765622|14910.869765622|14910.869765622|14910.869765622|14910.869765622|14910.869765622|14910.869765622|14910.869765622|14910.869765622|14910.869765622|14910.869765622|14910.869765622|14910.869765622|14880.155530634|14880.155530634|14880.155530634|14880.155530634|14790.289999316|14542.834618522|14542.834618522|14542.834618522|14542.834618522|13877.711696361|13624.052872259|13574.638336798|13410.355150696|13393.138640905|13393.138640905|13237.28602402|13237.28602402|13237.28602402|12999.852212495|12999.852212495|12999.852212495|12999.852212495|12571.176828987|12507.318329951|12403.46178497||||12403.46178497|12403.46178497|12403.46178497|12254.885815765|12135.375570035|-14083.745147831|-14083.745147831|-14083.745147831|-14083.745147831|-14083.745147831|-14083.745147831|-14083.745147831|-14083.745147831|-14083.745147831|-14083.745147831|-14901.186883006||-15171.41663216|-15963.873243632|14072.941905055|14072.941905055|14072.941905055|14072.941905055|13720.203624974|13572.094848062|13472.698388735|13472.698388735|13472.698388735|13472.698388735|13472.698388735|13472.698388735|13472.698388735|13472.698388735|13472.698388735|13472.698388735|13472.698388735|13472.698388735|13324.433648074|13295.805026235
11014|1136006|/equities/viglacera|MSCI_FRONTIER||||||-55725.397675076|-55725.397675076|-55786.552972307|-56604.503302563|-58493.892558403|51051.862059803|51051.862059803|51051.862059803|48174.291177559|46232.545752843|44212.237314631|44212.237314631|44212.237314631|44212.237314631|44212.237314631|44212.237314631|44212.237314631|44212.237314631|44212.237314631|44010.819238479|43644.221282073|43644.221282073|42785.24586897|41644.717632189|41560.797369098|40275.885965665|-44196.088289942|-44196.088289942|-44196.088289942|-44196.088289942|||-44196.088289942|-44196.088289942|-44196.088289942|-44196.088289942|-44839.1865907|-44839.1865907|-44839.1865907|-44839.1865907|-44839.1865907|-44907.017361225|-44907.017361225|-44907.017361225|-44907.017361225|-45191.130401361|-46381.811557068|-46599.235063408|-46615.81673712|-47689.796374578|-47730.111834443|-47730.111834443|-47730.111834443|-47730.111834443|-48519.568704937|-48997.319318606|-48997.319318606|-48997.319318606|-48997.319318606|-49175.884551644|-49175.884551644|-49175.884551644|-49175.884551644|-49175.884551644|-49175.884551644|-49175.884551644|-49175.884551644|-49175.884551644|-49303.795139954|-49303.795139954|-50122.668450279|-50122.668450279|-50122.668450279|-50122.668450279|-52020.36412213|-52020.36412213|-52020.36412213|-52020.36412213|-52020.36412213|-52020.36412213|-52020.36412213|-52020.36412213|-52020.36412213|-52097.626802366|-55141.807558185|-57435.341731317|-58283.713034796|-59298.946696466|-59298.946696466|-59298.946696466|-59298.946696466|-59298.946696466|-60443.274107184|-60862.241573641|-60862.241573641|-60862.241573641|-62880.268415157|-63494.742683508|-63938.602981675|-64177.003277539|-64177.003277539|-64177.003277539|-64177.003277539|-64177.003277539|-64177.003277539|-64177.003277539|-64177.003277539|-64177.003277539|-64177.003277539|-64177.003277539|-64177.003277539|-64177.003277539|-65696.670308377|57060.997545073|57060.997545073|57060.997545073|57060.997545073|57060.997545073|||57060.997545073|57060.997545073|57060.997545073|57060.997545073|57060.997545073|57060.997545073|57060.997545073|57060.997545073|57060.997545073|57060.997545073|56297.801845094|56297.801845094|56297.801845094|55364.224272326|-62883.342063213|-62883.342063213|-62883.342063213|-62883.342063213|-63130.494849311|55776.799172058|55776.799172058|55776.799172058|55407.55463562|53769.505150689|51766.116834099|46470.685371221|44341.278236075|44341.278236075|43670.752531741|43670.752531741|43670.752531741|43670.752531741|42907.410533013|42907.410533013|42458.233925571|42450.815472856|42307.649579908|42307.649579908|42307.649579908|42307.649579908|42307.649579908|42307.649579908|42307.649579908|42086.277311008|41980.58927285|41980.58927285|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41958.659526705|41323.653736673|41323.653736673|40690.170818525|39597.412020584|38705.457800648|37667.175334054|-42391.50873185|-42391.50873185|-42391.50873185||||-42391.50873185|-42391.50873185|-42391.50873185|-42391.50873185|-42391.50873185|-42391.50873185|-42391.50873185|-42391.50873185|-42391.50873185|-42391.50873185|-42391.50873185|-42391.50873185|-42391.50873185|-42391.50873185|-42391.50873185|-44862.787479833||-47436.430533148|-50801.589481275|-52450.980084054|-52450.980084054|-52450.980084054|-52992.755648949|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108|-53454.744214108
11015|13260|/equities/highteck-payment|MSCI_FRONTIER|-554.14204267531|-554.14204267531|-554.14204267531|-554.14204267531|-554.14204267531|-554.14204267531|-554.14204267531|-554.14204267531|-554.14204267531|-554.14204267531|-554.14204267531|-562.07042305594|-562.07042305594|-564.81594218302|-564.81594218302|-572.89422901635|-572.89422901635|-572.89422901635|-572.89422901635|-573.82692112928|-582.4712309897|-582.4712309897|-582.4712309897|-589.47360219558|550.33559025086|550.33559025086|550.33559025086||550.33559025086|550.33559025086|547.0966796568|547.0966796568|547.0966796568|547.0966796568|534.85742184089|-578.88212835022||-578.88212835022|-578.88212835022|-579.05788860019|-579.05788860019|-579.05788860019|-579.05788860019|535.22261445586|535.22261445586|534.26959331901|533.68843702112|533.3780907026|533.3780907026|533.3780907026|523.99790025983|515.94211139981|512.26901266646|-548.24092072616|-548.24092072616|-548.24092072616|-548.24092072616|-548.24092072616|-548.24092072616|-548.24092072616|-548.24092072616|-548.24092072616|-548.24092072616|-548.24092072616|-548.24092072616|-548.24092072616|-548.24092072616|-553.12880080685||-553.37868918568|-553.37868918568|-553.37868918568|-553.37868918568|-553.37868918568|-553.37868918568|-553.37868918568||-553.37868918568|-553.37868918568|-553.37868918568|-553.37868918568|-553.37868918568|-553.37868918568|-553.37868918568|-553.37868918568|-553.37868918568|-553.37868918568|-553.37868918568|-553.37868918568|-553.37868918568|-553.37868918568|-553.37868918568|-556.21521630982|-556.33417052247|-556.33417052247|-556.33417052247|-556.33417052247|-556.33417052247|-556.33417052247|-556.33417052247|-556.33417052247|-556.33417052247|-557.10322445914|-557.10322445914|-557.10322445914|-557.10322445914|-557.10322445914|-557.10322445914|-590.9067316706|-590.9067316706|-590.9067316706|-590.9067316706|-593.60090329704|-593.60090329704|-594.50100366337|-600.24554686334|-600.24554686334|-600.24554686334|-601.47284205519|568.44204233591||568.44204233591|568.44204233591|568.44204233591|568.44204233591|568.44204233591|568.44204233591|568.44204233591|568.44204233591|568.44204233591|568.44204233591|||568.44204233591|568.44204233591|568.44204233591||568.44204233591|565.64670285587|562.32192991434|562.32192991434|562.32192991434|562.32192991434|562.32192991434|562.32192991434|562.32192991434|562.32192991434||562.32192991434|562.32192991434|562.32192991434|562.32192991434|562.32192991434|562.32192991434|562.32192991434|562.32192991434|562.32192991434|562.32192991434|562.32192991434|562.32192991434|557.74096075182|557.74096075182|557.74096075182|557.74096075182|557.74096075182|542.43440083535|541.25513641993|-585.10148283668|-585.10148283668|-585.10148283668||-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668||-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-585.10148283668|-586.72386981853|-590.89366644263|-590.89366644263|-592.10407382514|-594.61563758349|-598.15626398166|-603.40669999078|-603.40669999078|-603.40669999078|-603.40669999078|-603.40669999078|-603.7796544494|-608.01073259134|-611.90081399038|-619.50090443376|-622.42257953629|-622.42257953629||-622.42257953629|-622.42257953629|-624.51482442537|-624.51482442537|-624.51482442537|-624.51482442537|-624.51482442537|-624.51482442537|-624.51482442537|-624.51482442537|-624.51482442537|-624.51482442537|-624.51482442537|-624.51482442537|-624.51482442537|-624.51482442537|-625.84980491708|-629.22200546342|-647.26790797954|-647.26790797954|-649.23960978439|||-649.23960978439|-649.23960978439|-649.23960978439|-654.71067753821|-655.08463746778|-655.08463746778|-655.08463746778|-655.08463746778|-655.08463746778|-655.08463746778|-655.08463746778|-655.08463746778|-661.34402128582|-667.38223909144|-669.01360441584|-672.07067157316|-676.25075839943
11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER||||||29037.404966638|29037.404966638|29037.404966638|29037.404966638|29037.404966638|29037.404966638|29037.404966638|28805.438230417|28805.438230417|26914.375811574|26667.45663315|26667.45663315|26667.45663315|26667.45663315|26667.45663315|26667.45663315|26667.45663315|26667.45663315|26667.45663315|26667.45663315|26667.45663315|26667.45663315|26667.45663315|26667.45663315|26667.45663315|26667.45663315|26667.45663315|26149.951814611|26094.390905123|25593.767672359|||25023.630747066|24829.034163406|24729.482403785|24570.507397934|24570.507397934|24570.507397934|24570.507397934|24236.674886594|24112.972096215|23492.191218017|23470.238564284|23470.238564284|23470.238564284|23470.238564284|23470.238564284|23470.238564284|23470.238564284|23470.238564284|23470.238564284|23470.238564284|23441.135720908|23441.135720908|23441.135720908|23441.135720908|23441.135720908|23441.135720908|23441.135720908|23441.135720908|23441.135720908|23441.135720908|23441.135720908|23441.135720908|23441.135720908|23376.26191212|21909.406869075|21909.406869075|21909.406869075|21909.406869075|21909.406869075|21477.118743417|20752.354159352|20192.721184385|20192.721184385|-21785.548219885|-21785.548219885|-21785.548219885|-21785.548219885|-21785.548219885|-21785.548219885|-21785.548219885|-21785.548219885|-21785.548219885|-21785.548219885|-22264.498022094|-22563.33113566|-22728.701261844|-22986.668224499|-22986.668224499|-23020.863886112|-23020.863886112|-23020.863886112|-23020.863886112|-23020.863886112|-23020.863886112|-23539.848762347|21614.960204361|21614.960204361|21614.960204361|21614.960204361|21614.960204361|21614.960204361|21614.960204361|21614.960204361|21614.960204361|21614.960204361|21614.960204361|21614.960204361|21574.955782623|20919.395314026|-23498.845276084|-23498.845276084|-23498.845276084|-23498.845276084|-23498.845276084|-23498.845276084|-23498.845276084|||-23498.845276084|-23498.845276084|-23498.845276084|-23498.845276084|-23534.828084538|-24194.253427265|21358.155305605|21358.155305605|21358.155305605|21358.155305605|21358.155305605|21358.155305605|21358.155305605|21358.155305605|21358.155305605|20411.83922845|20186.407092307|20186.407092307|20186.407092307|20186.407092307|20186.407092307|20186.407092307|20186.407092307|20186.407092307|19985.07048433|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21442.850501175|-21729.136421203|-21729.136421203|-21771.262690226|-21940.291878029|-22266.990975587|20173.467931373|20173.467931373|19971.905419861|19971.905419861|19971.905419861|19971.905419861|19971.905419861|18607.672688734|17995.387201704|17995.387201704|17995.387201704|17995.387201704|17995.387201704|17760.045928029|17760.045928029|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981|-19306.077150981||||-19354.198659735|-19354.198659735|-19354.198659735|-19354.198659735|-19354.198659735|-19354.198659735|-19354.198659735|-19354.198659735|-19354.198659735|-19354.198659735|-19354.198659735|-19354.198659735|-19354.198659735|-19354.198659735|-19354.198659735|-20299.109621928||-21310.121802142|-22716.80200238|-23564.6460938|-23564.6460938|-23564.6460938|-24157.940104222|-24255.884916628|-24255.884916628|-24255.884916628|-24414.872129586|-24614.323847024|-24614.323847024|-24614.323847024|-24614.323847024|-24614.323847024|-24614.323847024|-24949.248718916|23520.8217232|23520.8217232|23520.8217232|23520.8217232|23520.8217232
11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER||||||69108.186334768|69108.186334768|69108.186334768|69108.186334768|69108.186334768|69108.186334768|69108.186334768|69108.186334768|65158.944539743|65158.944539743|65158.944539743|65158.944539743|65158.944539743|65158.944539743|65158.944539743|65158.944539743|65158.944539743|65158.944539743|65158.944539743|65158.944539743|65158.944539743|60239.012683898|60239.012683898|60239.012683898|60239.012683898|60239.012683898|60239.012683898|56960.01409322|52715.156368267|52715.156368267|||52715.156368267|52715.156368267|51155.729298074|50446.293416699|50446.293416699|50446.293416699|50446.293416699|50446.293416699|50446.293416699|50446.293416699|50446.293416699|50446.293416699|50446.293416699|50446.293416699|50446.293416699|50446.293416699|50446.293416699|49787.474618979|49787.474618979|49787.474618979|49787.474618979|49787.474618979|49787.474618979|49787.474618979|49787.474618979|49787.474618979|49787.474618979|49787.474618979|49787.474618979|49787.474618979|49462.223165643|49462.223165643|49462.223165643|49462.223165643|49228.133092709|49228.133092709|49228.133092709|49228.133092709|49228.133092709|49228.133092709|49228.133092709|48081.258991898|47801.398879887|-53414.658202455|-53414.658202455|-53414.658202455|-53414.658202455|-53414.658202455|-53414.658202455|-53414.658202455|-53414.658202455|-53414.658202455|-54182.953558283|-54788.831553436|-54788.831553436|-55548.70172604|-56926.335251155|-57518.150279061|-57820.619370845|-57820.619370845|-57820.619370845|-57820.619370845|-57820.619370845|-57820.619370845|-59200.688189828|-59622.986877587|-60264.429863985|-60821.588737761|-61172.206773335|-61172.206773335|-61172.206773335|-61796.896414817|-62590.996016463|56643.18959472|56643.18959472|56643.18959472|56643.18959472|56643.18959472|56643.18959472|56643.18959472|56643.18959472|56643.18959472|56643.18959472|56643.18959472|56643.18959472|56643.18959472|||56643.18959472|56643.18959472|56643.18959472|56643.18959472|56643.18959472|56643.18959472|56643.18959472|56643.18959472|56643.18959472|56643.18959472|56643.18959472|55831.321771911|51090.357524345|49441.182128821|49441.182128821|-53265.821128176|-53265.821128176|-53265.821128176|-53265.821128176|-53265.821128176|-53265.821128176|-53450.396454538|-53450.396454538|-55022.662727264|50227.368651752|50227.368651752|50227.368651752|50227.368651752|50227.368651752|50227.368651752|50227.368651752|50227.368651752|50227.368651752|50227.368651752|50193.489790812|50193.489790812|50193.489790812|50193.489790812|49876.099767569|49834.555297299|49471.6122048|49471.6122048|49471.6122048|49210.229139867|49210.229139867|49210.229139867|49210.229139867|49210.229139867|48611.365710964|48240.899466342|48240.899466342|48240.899466342|48200.999407047|48001.110452275|47670.239968858|47670.239968858|47670.239968858|47670.239968858|47670.239968858|47670.239968858|47670.239968858|47670.239968858|47670.239968858|47670.239968858|47670.239968858|47670.239968858|47670.239968858|47626.839467726|47626.839467726|46146.07448213|46146.07448213|46146.07448213|46146.07448213|45166.307700244|45166.307700244|45166.307700244|45166.307700244|44760.256420055|44760.256420055|44099.082000068|44099.082000068|43696.202222297|43162.446913664|42236.052126293|41607.334440319||||41607.334440319|41607.334440319|41607.334440319|40717.608156478|-46380.483834459|-46380.483834459|-46380.483834459|-46380.483834459|-46380.483834459|-46380.483834459|-46380.483834459|-46380.483834459|-46380.483834459|-46380.483834459|-46380.483834459|-49011.648704954||-51899.054116616|-54221.171240684|-55890.188827517|-55890.188827517|-55890.188827517|-55890.188827517|-55890.188827517|-55890.188827517|-56152.084972243|-56152.084972243|-56941.205524715|-57384.672805239|-57604.534327455|-57604.534327455|-57693.927030506|53525.535212492|53525.535212492|53525.535212492|53525.535212492|53525.535212492|53525.535212492|53525.535212492
11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER||||||50623.350598961|50623.350598961|50623.350598961|50623.350598961|50623.350598961|50623.350598961|50623.350598961|50623.350598961|50623.350598961|50623.350598961|50623.350598961|50623.350598961|50623.350598961|50623.350598961|50623.350598961|50623.350598961|50623.350598961|50623.350598961|50623.350598961|45487.056221067|45107.84024563|42764.266939589|41976.96326621|37995.016378037|37995.016378037|37911.12930893|37456.810343256|36435.34482584|34289.272028711|33822.636836932|||33822.636836932|33822.636836932|33822.636836932|33218.378811027|33218.378811027|33214.402060757|33214.402060757|33214.402060757|33214.402060757|33214.402060757|33214.402060757|33214.402060757|33214.402060757|33214.402060757|33214.402060757|33214.402060757|33214.402060757|33214.402060757|33214.402060757|33214.402060757|33214.402060757|33165.275778509|33165.275778509|33165.275778509|33165.275778509|33165.275778509|33165.275778509|33165.275778509|33165.275778509|33165.275778509|33165.275778509|33165.275778509|33165.275778509|33165.275778509|33165.275778509|33165.275778509|33165.275778509|33165.275778509|33165.275778509|33165.275778509|33165.275778509|-34684.843313465|-34684.843313465|-34684.843313465|-34684.843313465|-34684.843313465|-34684.843313465|-34684.843313465|-34684.843313465|-34684.843313465|-34684.843313465|-34684.843313465|-34684.843313465|-35122.048126072|-35241.164584525|-35326.293982805|-35380.609855315|-35380.609855315|-35490.615007715|-35490.615007715|-35490.615007715|-35490.615007715|-35490.615007715|-35490.615007715|-35853.461119683|-36048.290132982|-36242.544592202|-36731.522774275|-36731.522774275|-36731.522774275|-36731.522774275|-36943.358638083|-37237.065153426|-37555.072392695|-37616.442686386|-37616.442686386|-37616.442686386|-37616.442686386|-37616.442686386|-37616.442686386|-37800.855168377|-37800.855168377|-38506.505742641|-38867.36510081|-38867.36510081|-38867.36510081|||-38867.36510081|-39028.278601934|-39028.278601934|-39028.278601934|-39156.420668816|35861.773833908|35861.773833908|35861.773833908|35861.773833908|35861.773833908|35672.555759652|35672.555759652|35672.555759652|35672.555759652|35611.17306628|35345.747851422|-38181.500785073|-38181.500785073|-38181.500785073|-38181.500785073|-38181.500785073|-38658.722531556|-38658.722531556|-38658.722531556|-38658.722531556|-38658.722531556|-38658.722531556|-38658.722531556|-38658.722531556|-39002.980153025|-39002.980153025|-39002.980153025|-39178.311281139|-39430.787248518|-39430.787248518|-39430.787248518|-39430.787248518|-39430.787248518|-39430.787248518|-39517.541387242|-39680.60154138|-39854.754989358|-39854.754989358|-40191.39443262|-40595.993814022|-40826.104237802|-41004.004708669|-41610.005231854|37441.042923637|37441.042923637|36670.169065137|36670.169065137|36670.169065137|36670.169065137|36630.743405708|34289.714895231|33270.759707685|33270.759707685|33270.759707685|33270.759707685|33270.759707685|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766||||-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-35957.491505766|-37677.76833974||-38436.409266378|-40973.788073754|-41517.336177989|-41517.336177989|-41517.336177989|-42533.151308876|-43064.612565418|-43321.791739353|-43335.324154837|-43347.582394263|-43405.647104737|-43603.496783041|-43775.681458218|-43775.681458218|-43775.681458218|-43895.201620243|-44780.779578047|41966.987574982|41966.987574982|41966.987574982|41966.987574982|41966.987574982
11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER||-0.39571981291052|-0.39979978248009|-0.4009997535031|0.3918261917418|0.3918261917418|0.3918261917418|0.3918261917418|0.3918261917418|0.3918261917418|0.3918261917418|0.3918261917418|0.3918261917418|0.3918261917418|0.3918261917418|0.3918261917418|0.3918261917418|0.3918261917418|0.3918261917418|0.3918261917418|0.3918261917418|0.3918261917418|0.3918261917418|0.3918261917418|0.3918261917418|||0.3918261917418|0.3918261917418|0.3918261917418|0.39119576436345|0.3889952790082|0.38538364694522|0.38531516907398|0.3798592680933|0.3798592680933|0.3798592680933|0.3798592680933|0.3798592680933|0.37489919135326|0.37272131519576|0.37213742974683|0.37213742974683|0.36994089848853|0.36994089848853|0.36994089848853|0.36943434252846|0.36881594773253|0.36783160081216|0.36783160081216|0.36783160081216|0.36783160081216|0.36783160081216|0.36636842743896|0.36435381357694|0.36368373539007|0.36368373539007|0.36293789906479|0.36293789906479|0.36293789906479|0.36237544332585|||0.36075049047824|0.35972276666823|0.35902529666891|0.35825034490415|0.35746740070831|0.35746740070831|0.35746740070831|0.35746740070831|0.35746740070831|0.35746740070831|0.35746740070831|0.35746740070831|0.35746740070831|0.35746740070831|0.35746740070831|0.35746740070831|0.35746740070831|0.35746740070831|0.35746740070831|0.35595357065892|0.35595357065892|0.35509986081132|0.35509986081132|0.35509986081132|0.35509986081132|0.35449984116034|0.35233315706999|0.35009237661132|0.34771376002904|0.34457085252996|0.34341204796892|0.33873560897357|0.33537289689918|0.33508383008605|0.33508383008605|0.33222077477575|0.33222077477575|0.33120271543907|0.33120271543907|0.33120271543907|0.33008074862525|0.33008074862525|0.33008074862525|0.33008074862525|0.33008074862525|0.33008074862525|0.32708734179187|0.32708734179187|0.32504148676051|0.3242683216825|0.32192385232189|0.32192385232189|0.32146013567777|0.32146013567777|0.32146013567777|0.32146013567777|0.32146013567777||0.32146013567777|0.31962000112759|0.31962000112759|0.31962000112759|0.31962000112759|0.3138555567687|0.31128393568653|0.30898214885547|0.30409128477125|-0.31223522163925|-0.31223522163925|-0.31223522163925|-0.31223522163925|-0.31259851325347|-0.31259851325347|-0.31259851325347|-0.31259851325347|-0.31259851325347|-0.31259851325347|-0.31259851325347|-0.31259851325347|-0.31259851325347|0.30821827752252|0.30821827752252|0.30821827752252|0.30821827752252|0.30821827752252|0.30821827752252|0.30821827752252|0.30821827752252|0.30821827752252|0.30821827752252|0.30821827752252|0.30821827752252|0.30821827752252|0.30821827752252|0.30821827752252|0.30496083859628|0.30496083859628|0.29690093866129|-0.30062285699119|-0.30062285699119|-0.30062285699119|0.29599852542904|0.29599852542904|0.29599852542904|0.29599852542904|0.29599852542904|0.29599852542904||0.29599852542904|0.29599852542904|0.29555391581883|0.29505990514082|0.29489013442181|0.29489013442181|0.29489013442181|0.29432237025524|0.29369152118127|0.29334639356025|0.29334639356025|0.29334639356025|0.29260710263128||||0.28730328121297|0.28730328121297|0.28730328121297|0.2867814240468|0.28620158275106|-0.2914426774875|0.29117478252608|0.29074975981932|0.29027751236736|0.28725279536047|-0.29416354203447|-0.29618757516404|-0.29618757516404|-0.29618757516404|-0.29618757516404|-0.29618757516404|-0.29618757516404|-0.29618757516404|-0.29618757516404|0.29356982445167|0.29356982445167|0.29356982445167|0.29341091751441|0.29323435425079|0.29303817284677|0.29282019350897|0.29257799424474|0.28930889277265|0.28900988133534|0.28867764640499|0.28730849445582|0.28656499386629|0.28618332744529|0.28575925364417|0.28528806053182|0.27676452621906|-0.28381720599103|-0.28424133985757|-0.28471259970929|-0.28523622176676|-0.28581802405284|-0.28646447103736|0.28617920743681|0.28617920743681||||||0.28617920743681|0.28617920743681|0.28617920743681|0.28617920743681|0.28617920743681|-0.29471483015539|-0.29523870109984|-0.29782078398012|-0.30046754228564|0.29636941632196|0.29196600870473|0.28818444693731|0.28798271974642|0.28384289318052|0.28384289318052|-0.282396801382
11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER||||||-6452.7091836807|-6452.7091836807|-6452.7091836807|-6477.4546485341|-6485.5051650379|-6502.2279611532|-6576.3644012814|-6596.5160014238|-6617.4714242093|-6617.4714242093|-6617.4714242093|-6617.4714242093|-6638.8571380104|-6676.5079311227|-6745.5643679141|-6751.7399415018|-6751.7399415018|-6751.7399415018|-6751.7399415018|-6751.7399415018|-6751.7399415018|-6751.7399415018|-6751.7399415018|-6751.7399415018|-6751.7399415018|-6751.7399415018|-6751.7399415018|-6751.7399415018|-6751.7399415018|-6758.0443794465|||-6780.6048660516|-6782.3387400574|-6802.5169630338|-6802.5169630338|-6853.3521811487|-6878.7246457207|-6921.916273023|-7014.9069700256|-7106.0077444729|-7202.7863827476|-7252.7609663551|-7252.7609663551|-7389.7344070612|-7494.1493411791|6710.9884676801|6710.9884676801|6548.6894662717|6548.6894662717|6490.2105180797|6362.4561311996|6260.506812444|6231.8403759348|6231.8403759348|6231.8403759348|6231.8403759348|6231.8403759348|6231.8403759348|6231.8403759348|6231.8403759348|6163.1559732609|-6586.5981203156|-6586.5981203156|-6586.5981203156|-6586.5981203156|-6627.8868003507|-6635.4297781674|-6638.5552816882|-6638.5552816882|-6724.5058685424|6338.295542605|6338.295542605|6338.295542605|6338.295542605|6338.295542605|6338.295542605|6220.3283806722|-6457.2600991037|-6457.2600991037|-6457.2600991037|-6457.2600991037|-6457.2600991037|-6457.2600991037|-6507.5112212263|-6569.4569124737|-6589.3965694152|-6603.2184104613|-6676.3537894015|-6760.9486548905|-6784.3063668225|-6784.3063668225|-6784.3063668225|-6784.3063668225|-6784.3063668225|-6784.3063668225|-6832.3535392871|-6832.3535392871|-6950.2266580079|-6950.2266580079|-6950.2266580079|-6950.2266580079|-6950.2266580079|-6965.8073977865|-6988.6748864295|-7111.3054293661|-7120.8949215179|-7140.8854028314|-7140.8854028314|-7140.8854028314|-7140.8854028314|-7140.8854028314|6716.5972387112|6716.5972387112|6716.5972387112|6716.5972387112|6716.5972387112|6716.5972387112|||6716.5972387112|6716.5972387112|6716.5972387112|6716.5972387112|6716.5972387112|6716.5972387112|6716.5972387112|6716.5972387112|6716.5972387112|6716.5972387112|6716.5972387112|6716.5972387112|6674.6690437434|6674.6690437434|6674.6690437434|6674.6690437434|6674.6690437434|6674.6690437434|6674.6690437434|6674.6690437434|6674.6690437434|6674.6690437434|6425.1020233085|6425.1020233085|6425.1020233085|6425.1020233085|6425.1020233085|6317.6541064344|6317.6541064344|6317.6541064344|6317.6541064344|6317.6541064344|6171.502219836|6171.502219836|6171.502219836|6171.502219836|6168.8913553733|-6413.6713663919|-6413.6713663919|-6413.6713663919|-6413.6713663919|-6413.6713663919|-6413.6713663919|-6416.0855506061|-6416.0855506061|-6416.0855506061|-6417.8728340068|-6455.7926392411|-6455.7926392411|-6455.7926392411|-6528.1029324901|-6577.8921472113|-6613.5146052281|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313||||6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6206.263541313|6143.0706014588|6088.4117793987|5896.5686437763|-6501.2115508934|-6501.2115508934|-6701.3461676593||-6747.0512973993|-7208.9458859992|-7239.1781700949|-7239.1781700949|-7239.1781700949|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355|6895.5603945355
11022|958480|/equities/flc-group-jsc|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||0.032735292629349|0.032735292629349||||||||0.032735292629349|||||0.032735292629349|0.032735292629349|0.032705880512182|0.027895424097651|0.02510602736211|-0.028609012784353|-0.028609012784353||||||-0.028609012784353|||||||||||||||||||||-0.028609012784353|||||||||||-0.030454458844647|||||||||||||||-0.031782732126597||||||||||||||||-0.033529123640543|-0.033529123640543||||-0.033529123640543|0.030078750750555|-0.031082075126207|-0.031082075126207||-0.031082075126207|-0.031082075126207|-0.033868971425337|-0.035298858619448|-0.036165397447803|-0.037072664148784|0.034585930796491|0.030817701189633|0.028353000563508|0.027058889407392|-0.029034444710058|||||-0.029034444710058||||||-0.029034444710058|||-0.030816049854997||||-0.032573387626744|-0.034970432358694|||||||||||||||||||||||-0.035556087784212|-0.035556087784212||-0.037544554710802||-0.037544554710802||||||-0.037913029043532|-0.037913029043532|-0.038570032101712|-0.03980003630601|0.036999959520913|0.033999956341155|0.027999950301397|0.02599994435547|0.02399993778532|0.021999930521568||0.020999922651078||||0.019999913924301||0.019999904410005|||||||||||||||||||0.019999893838564
11024|11106|/equities/burgan-bank|MSCI_FRONTIER||201.88561884895|201.88561884895|200.65068760994|200.36993496915|200.36993496915|200.36993496915|200.36993496915|200.36993496915|200.36993496915|199.96659441017|199.6871535928|199.6871535928|196.70794843644|-210.3121420625|-210.3121420625|-210.3121420625|-213.06904673611|-213.63227415123|-213.97237334435|-213.97237334435|-213.97237334435|-213.97237334435|-216.41374816039|-217.20833106221||-217.20833106221|-219.39814562468|-219.60905069409|-220.01005632676|-220.84450702974|-223.60500781082|-225.84568865533|-225.84568865533|-226.32854295037|-228.97615883374||218.71402567911|218.71402567911|218.71402567911|218.71402567911|218.71402567911|218.71402567911|218.71402567911|218.71402567911|218.71402567911|216.90447297679|216.8938588631|-229.49538603508|-229.49538603508|-229.49538603508|-229.49538603508|-229.49538603508|-229.49538603508|-229.49538603508|-229.49538603508|-229.49538603508|-229.49538603508|-229.49538603508|-234.27265115009|-234.80294572232|-235.43330674383|-235.43330674383|-235.43330674383|-235.43330674383|-235.43330674383|-235.43330674383|-235.43330674383|-236.53700749315|-238.48556388128|-239.87284875697|-240.30316528553|-240.79539922018|-240.79539922018|-240.79539922018|-240.79539922018|-240.79539922018|-241.32822135576|-242.25357928418|-242.35102695237|-242.35102695237|-242.35102695237|-242.35102695237|-242.35102695237|-242.35102695237|-242.35102695237|-242.35102695237|-242.35102695237|-242.35102695237|-242.35102695237|-242.35102695237|-242.35102695237|-242.35102695237|-242.35102695237|-242.35102695237|-242.35102695237|-245.1122521693|-245.37826086323|-245.37826086323|-245.37826086323|-246.0869565147|-247.98550723856|-250.03945248729|-250.32535668677|-250.32535668677|-250.32535668677|-250.32535668677|-250.32535668677|-250.32535668677|-250.32535668677|-250.32535668677|-250.32535668677|-250.32535668677|-250.32535668677|-250.32535668677|-250.32535668677|-250.32535668677|-250.32535668677|-250.32535668677|-250.32535668677|-250.32535668677||-253.13928520752|-253.93253911946|-254.42504346607|-254.9167149623|-257.24079440256|-258.65643822506|-258.78493136118|-259.42770151242|-259.79963149682|-259.79963149682|-260.25880431706|-260.25880431706|-261.34311590784|-263.65901767538|-263.96298720903|-263.96298720903|-263.96298720903|-264.02215700203|-264.02215700203|-264.02215700203|-264.02215700203|-264.82365061979|-264.82365061979|-266.02627846643|-268.64030940714|-273.21145489683|-274.68698135411|-274.68698135411|-282.92997928234|262.67848379667|262.67848379667|262.67848379667|262.67848379667|262.67848379667|262.67848379667|262.67848379667|262.67848379667|262.67848379667|262.67848379667|-277.73231830583|-277.73231830583|-277.73231830583|-277.73231830583|-277.73231830583|-277.73231830583|-277.73231830583|-277.73231830583|-277.73231830583|-277.73231830583||-277.73231830583|-277.73231830583|-277.73231830583|-277.73231830583|-277.73231830583|-277.73231830583|-277.73231830583|-277.73231830583|-277.73231830583|260.60824900515|260.60824900515|253.84249889461||||249.88055432735|246.58950480816|243.54389423129|240.27099359032|239.69624088284|239.69624088284|239.69624088284|239.69624088284|239.69624088284|239.69624088284|239.69624088284|239.69624088284|237.16248986982|232.40276652202|230.39196280225|228.43551422472|228.26168247191|226.40186941324|224.94652157026|220.05169063363|215.44632292625|213.32924769583|211.08321102562|211.08321102562|211.08321102562|211.08321102562|211.08321102562|211.08321102562|211.08321102562|211.08321102562|211.08321102562|211.08321102562|211.08321102562|211.08321102562|211.08321102562|211.08321102562|211.08321102562|211.08321102562|211.08321102562|207.39423824353|-225.5510728095|-225.5510728095|-225.5510728095|-228.33742197068|215.93472831527|215.93472831527||||215.93472831527|215.93472831527|215.90608308358|215.63943228952|215.63943228952|213.83264727318|211.66543870197|209.41737434849|208.70453162638|208.70453162638|208.70453162638|208.70453162638|208.70453162638|208.70453162638|208.70453162638|208.70453162638
11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER|10.999285278214|10.999205864682|10.999117627425|10.999019586028|10.998910651142|10.99878961238|10.998655124867|10.998505694296|10.998339660329|10.998155178144|10.997950197937|10.997722442152|10.997469380169|10.997188200188|10.996875777987|10.996528642208|10.996142935786|10.995714373096|10.995238192329|10.994709102588|10.994121225097|10.993468027886|10.992742253207|10.991935836896|10.991039818774|10.990044243082|10.988938047869|10.987708942076|10.986343268973|10.984825854415|10.933139647504|10.681266296197|10.679184794745|10.676872015354|10.674302260475|10.571447549481|||10.518274821858|-10.501916949373||||-10.502129943748|-10.502366604164|-10.502629560182|-10.502921733536|-10.503246370595|-10.503607078439|-10.504007864933|-10.504453183258|-10.504947981398|-10.505497757109|-10.50610861901|-10.506787354456|-10.507541504951|-10.508379449946|-10.509310499939|-10.510344999933|-10.51149444437|-10.512771604855|-10.514190672061|-10.515767413401|-10.517519348224|-10.519465942471|-10.521628824968|-10.524032027742|-10.526702253047|-10.529669170052|-10.532965744502|-10.536628605002|-10.540698450002|-10.545220500003|-10.550245000003|-10.555827777781|-10.562030864201|-10.568923182446|-10.576581313829|-10.585090348699|-10.594544831887|-10.605049813208|-10.850055602322|-10.850061737972|-10.850068555362|-10.850076130239|-10.850084546768|-10.850093898468|-10.850104289246|-10.850115834554|-10.850128662675|-10.850142916142|-10.850158753328|-10.850176350201|-10.850195902282|-10.850217626817|-10.850241765189|-10.850268585602|-10.850298386061|-10.850331497683|-10.850368288373|-10.850409166918|-10.850454587523|-10.850505054862|-10.850561129684|-10.850623435041|-10.850692663215|-10.850769583409|-10.850855050292|-10.850950013494|-10.851055528163|-10.851172766685|-10.851303031709|-10.851447770624|-10.851608591642|-10.851787281661|-10.851985826126|-10.852206431088|-10.852451547712|-10.852723899517|-10.853026512634|-10.853362749429|-10.853736345869|-10.854151453025|-10.854612683198|-10.855125161168|-10.855694581134|-10.856327269986|-10.857030257598|-10.857811354946|-10.858679240888|-10.859643558601|-10.860715022727|-10.861905538422|-10.863228333639|-10.864698106102|-10.866331186617|-10.901478545229|-10.901642870418|-10.901825453961|-10.902028324564|-10.902253736346|-10.902504193881|-10.902782480031|-10.903091686865|-10.903435250013|-10.903816986844|-10.904241138879|-10.904712418918|-10.905236063405|-10.905817890614|-10.90646436529|-10.907182670485|-10.907980787369|-10.908867583907|-10.909852913393|-10.910947723933|-10.912164180089|-10.91351579804|-10.915017595764|-10.916686259901|-10.918540331164|-10.920600410345|-10.922889387214|-10.925432694845|-10.928258592214|-10.931398478178|-10.934887240362|-10.938763642787|-10.943070756594|-10.947856438601|-10.953173863053|-10.959082112444|-10.96564683399|-10.972940969041|-10.981045563543|-10.990050668544|-11.000056340768|-11.01117375435|-11.023526436107|-11.07058509855|-11.150650385006|-11.328500406592|-11.365000557733|11.39999916837|11.399999118352|11.399999062776|11.399999001026|11.399998932414|11.349999619119|11.349999534413|11.349999440296|11.349999335721|11.349999219526|11.349999090421|11.349998946972|11.349998787583|11.349998610484|11.349998413708|11.199997622864|10.849997952135|10.599997682208|10.599997382291|10.599997049048|10.599996678779|10.599996267369|10.549995619512|10.499994920864|10.499994356515|10.499993729461|10.499993032735|10.499992258594||10.499991398438|10.449990251974|10.399988999318|10.399987819406|10.399986508392|10.39998505171|10.399983433174|||10.399981634801|10.399979636609|10.399977416396|10.399974949492|10.399972208487|10.399969162927|10.399965778971|10.39996201902|10.399957841297|10.399953199382|10.399948041699|10.39994231094|10.39993594343|10.399928868419|10.399921007295|10.399912272713|10.399902567623|10.399891784188|10.399879802595|10.399866489713|10.399851697622|10.399835261966|10.399817000125|10.399796709192|10.399774163709|10.399749113174|10.399721279245|10.399690352658|10.399655989783|10.399617808812|10.39957538551
11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER|83.719917733839|83.522130815377|82.219034239307|79.910038043675|79.122264492972|78.274738325525|78.0715212517|78.0715212517|78.0715212517|78.0715212517|78.0715212517|78.0715212517|77.801690279666|77.47410031074|76.854786524521|76.854786524521|76.854786524521|76.854786524521|76.854786524521|76.854786524521|76.854786524521|76.854786524521|76.854786524521|76.854786524521|76.854786524521|76.854786524521|76.854786524521|76.854786524521|76.854786524521|75.394207249468|72.799119166076|69.804576851195|67.393974279106|65.715526976784|-68.489968987918||||-68.489968987918|-68.489968987918||||-68.489968987918|-68.489968987918|-68.489968987918|-68.489968987918|-68.489968987918|-68.933298875465|-69.87033208385|-70.050368982055|-70.409333363784|-70.409333363784|-70.409333363784|-70.409333363784|-70.409333363784|-70.409333363784|-70.409333363784|-70.409333363784|-70.409333363784|-70.409333363784|-70.409333363784|-70.409333363784|-70.409333363784|-70.409333363784|-70.409333363784|-70.409333363784|-70.409333363784|-70.510370404204|-71.789259813723|-71.789259813723|-71.789259813723|-72.210288681915|-73.13525176332|-73.13525176332|-73.13525176332|-73.13525176332|-75.549042199342|69.741634575789|69.741634575789||69.741634575789|69.741634575789|69.741634575789|69.741634575789|69.741634575789|68.324038417544|68.082264908382|65.591405453758|62.990450504175|62.427297437287|62.427297437287|62.427297437287|62.427297437287|62.427297437287|62.427297437287|62.427297437287|62.427297437287|62.427297437287|62.427297437287|62.427297437287|62.33588604143|61.067651157144|60.741834619049|60.074260687832|-62.177343522269|-62.177343522269|-62.177343522269|-62.177343522269|-62.177343522269|-62.177343522269|-62.177343522269|-62.177343522269|-62.177343522269|-62.177343522269|-62.177343522269|-62.177343522269|-62.177343522269|-62.177343522269|-62.177343522269|-62.177343522269|-62.177343522269|-62.177343522269|-62.177343522269|-62.177343522269|-62.177343522269|-62.177343522269|-62.177343522269|-62.224826135855|59.199633125278|59.199633125278|59.199633125278|59.199633125278|59.199633125278|59.196095298396||59.196095298396|59.196095298396|59.196095298396|58.831599133823|58.831599133823|58.673999037581|58.306302980741|58.306302980741|58.306302980741|58.306302980741|58.306302980741|58.306302980741|58.306302980741|58.306302980741|58.306302980741|58.118114423046|56.797904914495|56.136561016106|56.069986162351|56.069986162351|56.069986162351|56.069986162351|56.069986162351|56.069986162351|56.033933533766|56.033933533766|55.204370593074|55.036259991449|-57.221924222871|-57.221924222871|-57.221924222871|-57.221924222871|-57.221924222871|-57.221924222871|-57.221924222871|-57.221924222871||-57.221924222871|-57.57991580319|-57.83573081139|-57.83573081139|-57.83573081139|-57.83573081139|-57.83573081139|-57.83573081139|-57.83573081139|-57.83573081139|54.671494085884|54.671494085884|54.671494085884|54.13499342876|53.705548254178|53.685937248529|53.685937248529|53.685937248529|53.456596942811|52.812885492012|52.689988149224|52.689988149224|52.689988149224|52.689988149224|52.689988149224|52.689988149224|52.155542388027|50.200602653363|48.939015621436|48.939015621436|48.215573675646|47.739524186997|47.366137943166|47.062375026166|46.447085651225|46.08565000303|45.850722140818|||45.36747002022|44.974966731519|44.605518039565|43.817242181412|42.874715527022|42.824242915181|42.824242915181|||42.824242915181|42.824242915181|42.824242915181|42.824242915181|42.824242915181|42.824242915181|-45.147266399675|-45.147266399675|-45.147266399675|-48.185851639966|-48.784279684733|-49.938089640616|-49.956901812846|-49.956901812846|-50.341000106925|-50.456666658315|-50.690928740007|-50.690928740007|-50.690928740007|-50.690928740007|-51.212141560959|-51.335713862763|-51.339682578363|-51.382326007524|-51.382326007524|-51.602584283263|-51.847313793401|49.558823526086|49.558823526086|49.558823526086|49.558823526086
11027|11133|/equities/jazeera-airways|MSCI_FRONTIER||1650.597524173|1650.597524173|1622.4972490811|1578.9413878679|1563.6015420754|1530.8560247949|1530.8560247949|1530.8560247949|-1669.212946489|-1669.212946489|-1669.212946489|-1669.212946489|-1669.212946489|-1669.212946489|-1669.212946489|-1669.212946489|-1669.212946489|-1669.212946489|-1669.212946489|-1669.212946489|-1669.212946489|-1669.212946489|-1669.212946489|-1669.212946489||-1669.212946489|-1677.4588294322|-1686.8986993691|-1688.2763326323|-1708.4737029248|-1709.2485588053|-1712.2761764504|-1721.7513071671|-1721.9398853914|-1721.9398853914||-1736.7159078907|-1736.7159078907|-1747.2954532119|-1752.2318135256|-1752.2318135256|-1752.2318135256|-1752.2318135256|-1752.2318135256|-1752.2318135256|-1758.4219920069|-1758.4219920069|1691.0901333248|1691.0901333248|1687.5445925831|1687.2162139813|1682.6291266458|1680.4212518287|1674.7458353652|1669.5509281836|1664.8343646484|1660.9826273871|1654.2029193191|1648.1143547989|1644.5159497766|1641.1288330851|1640.8653700946|1639.5170778829|1627.9634198699|1620.1815776332|1613.2573084813|1602.8970094237|1583.9966771374|1582.3296412638|1565.8662680709|1560.184742301|1547.9274914455|1546.4194349395|1543.0596876145|1543.0596876145|1543.0596876145|1543.0596876145|1543.0596876145|1447.5663195716|1392.6292439685|1348.6894647273|1348.6894647273|1348.6894647273|1348.6894647273|1348.6894647273|1348.6894647273|1348.6894647273|1348.6894647273|1348.6894647273|1348.6894647273|1348.6894647273|1348.6894647273|1348.6894647273|1348.6894647273|1335.9882941414|1319.5381263943|1319.5381263943|1319.5381263943|1310.5979182159|1302.1327313894|-1389.2554126414|-1389.2554126414|-1389.2554126414|-1389.2554126414|-1389.2554126414|-1389.2554126414|-1389.2554126414|-1389.2554126414|-1389.2554126414|-1389.2554126414|-1389.2554126414|-1389.2554126414|-1395.2282362682|-1397.5090539521|-1397.5090539521|-1397.5090539521|-1397.5090539521|-1397.5090539521|-1411.9545043913|-1414.8938937681||-1429.4376597423|-1444.6529552692|-1458.3366169658|-1458.6517966287|-1465.0575518096|-1465.8329228078|-1465.8329228078|-1465.8329228078|-1465.8329228078|-1465.8329228078|-1465.8329228078|-1465.8329228078|-1465.8329228078|-1465.8329228078|-1465.8329228078|-1465.8329228078|-1465.8329228078|-1465.8329228078|-1465.8329228078|-1465.8329228078|-1468.9254697864|-1477.0838553182|-1478.9723666917|-1478.9723666917|-1478.9723666917|-1497.6359629908|-1508.8177366564|-1512.7974851738|-1525.9972057487|-1543.0644515416|-1543.0644515416|-1559.9605017128|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408||-1578.852254408|-1578.852254408|-1578.852254408|-1578.852254408|-1611.8358382312|-1634.0398202568|-1641.6973089591|-1641.6973089591|-1651.5525655101|1478.5316338802|1478.5316338802|1478.5316338802||||1478.5316338802|1478.5316338802|1407.4240376447|1362.7457254873|1362.7457254873|1326.2730283192|1318.1804229344|1318.1804229344|1318.1804229344|1317.7560254827|1310.3955838696|1300.7065750185|1300.7065750185|1300.7065750185|1300.7065750185|1257.3406389094|1227.4895987883|1210.4884430981|1206.9871589979|1160.2079544421|1131.3421716023|1101.5468573359|1053.9409525954|1029.9343917727|1028.2048797475|1023.0061419714|1023.0061419714|1023.0061419714|1023.0061419714|1019.76684194|1019.76684194|1003.3036240604|1003.3036240604|1003.3036240604|982.22624895601|976.41805439556|930.78145947145|930.78145947145|930.78145947145|930.78145947145|930.78145947145|930.78145947145|930.78145947145|930.78145947145|930.78145947145|923.95859194006||||923.95859194006|909.95249933162|909.95249933162|909.95249933162|909.95249933162|909.95249933162|909.95249933162|909.95249933162|909.95249933162|909.95249933162|909.95249933162|909.95249933162|909.95249933162|909.95249933162|909.95249933162|909.95249933162
11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER||-52.745951142589|-53.189446090523|-53.189446090523|-53.704941033063|-54.822157805427|-55.163509096552|-56.120564052185|-56.204739464184|-56.204739464184|-56.204739464184|-56.204739464184|-56.204739464184|-56.204739464184|-56.204739464184|-56.204739464184|-56.204739464184|-56.204739464184|-56.204739464184|-56.204739464184|-56.204739464184|-56.204739464184|-56.204739464184|-56.204739464184|-56.204739464184||-56.204739464184|-56.213086629792|-56.213086629792|-56.213086629792|-58.486762921991|-60.596402610874|-61.340446540091|-61.77271808118|-63.341908809547|-63.946564962471||-64.187734653436|-64.187734653436|-65.508594567999|-65.563080349362|-65.563080349362|-65.992311838375|-66.315104300412|-66.315104300412|-66.315104300412|-66.961226152747|-66.988970775165|-66.988970775165|-66.988970775165|-66.988970775165|-66.988970775165|-66.988970775165|-66.988970775165|-66.988970775165|-67.363422691164|-67.363422691164|-67.363422691164|-67.363422691164|-67.363422691164|-67.363422691164|-67.363422691164|-67.363422691164|-68.276027162139|-69.295586541035|-69.57114810425|-69.57114810425|-69.57114810425|-69.57114810425|-71.212388138837|-71.888559730803|-71.888559730803|-71.888559730803|-71.888559730803|-71.888559730803|-72.909509667594|-73.560568077518|-75.356186159401|66.822343023436|66.822343023436|66.822343023436|66.822343023436|66.822343023436|66.822343023436|66.822343023436|66.822343023436|66.822343023436|66.822343023436|66.822343023436|66.822343023436|66.822343023436|66.822343023436|66.822343023436|66.822343023436|66.822343023436|63.142431794559|63.142431794559|63.142431794559|63.142431794559|61.630481891008|56.983870590365|53.912815841722|53.912815841722|53.912815841722|53.912815841722|53.912815841722|53.912815841722|52.754051867925|52.754051867925|52.754051867925|52.754051867925|52.754051867925|52.754051867925|52.754051867925|52.754051867925|52.754051867925|50.455289776352|50.455289776352|50.455289776352|50.455289776352|50.455289776352||50.455289776352|50.455289776352|50.455289776352|50.455289776352|50.455289776352|50.321834219575|50.321834219575|50.321834219575|50.321834219575|50.321834219575|50.321834219575|50.321834219575|46.413149344789|45.203500628324|44.228300062138|44.228300062138|44.228300062138|44.228300062138|44.228300062138|44.228300062138|44.228300062138|44.228300062138|44.228300062138|44.228300062138|43.602055256951|43.602055256951|43.602055256951|43.602055256951|43.602055256951|43.602055256951|43.602055256951|43.602055256951|43.602055256951|43.602055256951|43.602055256951|43.602055256951|41.424506392069|40.693897474681|-42.716055465286|-42.716055465286|-42.716055465286|-42.971055626066|-42.971055626066|-43.15871173265|-43.15871173265|-43.72495339685|-43.72495339685|-44.766613571438|-45.629571482642||-45.761360783452|-45.761360783452|-45.761360783452|-45.761360783452|-45.761360783452|-45.761360783452|-45.761360783452|-45.761360783452|-45.761360783452|-45.761360783452|-45.761360783452|-45.761360783452||||-45.761360783452|-45.761360783452|-46.59480109806|-46.59480109806||||||||||||||||||||||-46.59480109806|-50.034312837454|-50.034312837454|-50.034312837454|-50.034312837454|-50.034312837454|-50.034312837454|-50.034312837454|-50.034312837454|-50.034312837454|-50.034312837454|-50.034312837454|-50.034312837454|-50.034312837454|-50.034312837454|-50.034312837454|-51.249237503313|-51.799152654302|-51.854615840528|-53.523420758424|-53.523420758424||||-53.523420758424|-53.523420758424|-53.523420758424|-53.620466704035|-54.700520085918|-55.793692843503|-55.793692843503|-55.793692843503|-55.793692843503|-55.793692843503|-56.843406555675|-56.843406555675|-56.843406555675|-57.953785231403|-59.454204880188|-60.538004701878
11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER||77.372130652406|77.372130652406|77.372130652406|77.372130652406|77.372130652406|77.372130652406|77.372130652406|77.235703437569|75.478559883703|75.059512677313|74.391118190795|74.391118190795|74.391118190795|74.391118190795|74.391118190795|74.391118190795|74.391118190795|74.391118190795|74.391118190795|74.391118190795|74.306798667941|-80.278031019991|-80.278031019991|-80.278031019991||-80.278031019991|-80.278031019991|-80.278031019991|-80.425590785152|-81.550654817297|-82.522952848754|-82.581058720838|-82.945621309557|-83.506246577676|-83.568052515913||-84.49327077386|-84.49327077386|-85.309194665454|-85.499104505669|-85.987893640875|-86.436547133524|-86.932156700655|-86.932156700655|-87.369060881451|-87.598960434414|-88.343286658898|-88.562178273988|-88.562178273988|-88.562178273988|-88.562178273988|-88.562178273988|-88.562178273988|-88.562178273988|-88.562178273988|-88.562178273988|-88.562178273988|-88.562178273988|-88.562178273988|-88.562178273988|-88.562178273988|-88.562178273988|-88.562178273988|-88.562178273988|-88.562178273988|-88.562178273988|-88.562178273988|-88.562178273988|-89.019084343195|-89.487866067091|-89.622177968027|-89.622177968027|-89.622177968027|-90.046866612966|85.101393771439|85.101393771439|85.101393771439|85.101393771439|85.101393771439|85.101393771439|85.101393771439|85.101393771439|85.101393771439|85.101393771439|85.101393771439|85.101393771439|85.101393771439|85.101393771439|85.101393771439|85.101393771439|85.101393771439|85.101393771439|85.101393771439|85.101393771439|85.101393771439|85.101393771439|84.090436167484|-87.175820768607|-87.175820768607|-87.175820768607|-87.175820768607|-87.617582785567|-87.707175610597|-87.707175610597|-87.707175610597|-87.913729290842|-87.913729290842|-87.913729290842|-87.913729290842|-88.687481143606|-88.689483533833|-88.689483533833|-88.888312324918|-88.985201897312|-88.985201897312|-88.985201897312|-88.985201897312|-88.985201897312|-88.985201897312|-88.985201897312||-88.985201897312|-88.985201897312|-89.49467114838|-89.988519344419|-90.687241511974|-90.869159439574|-91.089391210371|-91.089391210371|-91.089391210371|-91.089391210371|-91.089391210371|-91.089391210371|-91.089391210371|-91.089391210371|-91.089391210371|-91.089391210371|-91.089391210371|-91.089391210371|-91.089391210371|-91.117146242173|-91.117146242173|-91.421546542704|-91.421546542704|-91.421546542704|-91.421546542704|-91.421546542704|-91.421546542704|-91.421546542704|-91.421546542704|-91.421546542704|-91.421546542704|-91.421546542704|-91.421546542704|-91.421546542704|-91.421546542704|-91.522143401318|-91.522143401318|-91.522143401318|-92.374606915772|-93.066229313016|-93.31745621288|-93.31745621288|-93.31745621288|-93.44157485405|-93.44157485405|-93.44157485405|-93.44157485405|-93.44157485405|-93.44157485405||-93.44157485405|-93.44157485405|-93.44157485405|-93.44157485405|-93.44157485405|-93.469247242329|-93.469247242329|-93.469247242329|-93.469247242329|-93.846534131647|-93.846534131647|-93.846534131647||||-93.846534131647|-93.846534131647|-94.051708829271|-94.32412151481|-94.587912285607|-95.092124846556|-95.352358821342|-95.780398266525|-96.11155752894|-96.968394541704|-97.025230149951|-97.025230149951|-97.025230149951|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.046524849625|-97.579466968876|-102.18829976861|-102.75813911843||||-102.75813911843|-102.75813911843|-102.75813911843|-102.75813911843|-102.75813911843|-102.75813911843|-102.75813911843|-102.75813911843|-102.75813911843|-102.75813911843|-103.5697563173|-103.5697563173|-103.5697563173|-103.5697563173|-103.5697563173|97.708153471968
11030|13387|/equities/bank-dhofar|MSCI_FRONTIER||0.19247751680879|0.19247751680879|0.19247751680879|0.19247751680879|0.19247751680879|0.19247751680879|0.18708612684705|0.18076235789168|0.17857698805672|0.17857698805672|0.17691887675106|0.17518763888081|0.1730418260252|0.17171312651761|0.17053858603644|0.17053858603644|0.17053858603644|0.16805156186594|0.16805156186594|0.16805156186594|0.16661284549781|0.16541709546994|0.16541709546994|0.16468566263992|||0.16309518014146|0.16287676655527|0.16287676655527|0.16147419273054|0.15586021525104|0.15217801412431|0.14980889945657|0.14834321554536|0.14571468329026|-0.15373996552757|-0.15373996552757|-0.15373996552757|-0.15373996552757|-0.15373996552757|-0.15373996552757|-0.15373996552757|-0.15373996552757|-0.15373996552757|-0.15373996552757|-0.15373996552757|-0.15400612764436|-0.15400612764436|-0.1544211427785|-0.1544211427785|-0.15507904720716|-0.15636560135872|-0.15718400686749|-0.15770445664468|-0.15821537436455|-0.15821537436455|-0.15880683629941|-0.15880683629941|-0.15880683629941|-0.15880683629941|||-0.15880683629941|-0.15880683629941|-0.16156315603998|-0.16238635047191|-0.16238635047191|-0.16238635047191|-0.16238635047191|-0.16238635047191|-0.16371030823303|-0.16371030823303|-0.16371030823303|-0.16371030823303|-0.16371030823303|-0.16439694185752|-0.16439694185752|-0.16439694185752|-0.16439694185752|-0.16439694185752|-0.16439694185752|-0.16439694185752|-0.16439694185752|-0.16439694185752|0.1576071695449|0.1576071695449|0.1576071695449|0.1576071695449|0.1576071695449|0.1576071695449|0.15695241352607|0.15644711874911|0.15521901540169|0.15224336410242|0.14960373303048|0.1475597003075|0.14151078230501|0.13912308786048|0.13897009909963|0.13707789332575|0.13547543023368|0.13252826155712|0.13075362362784|0.13005958076232|0.12901064368214|0.12690071167908|0.1250007955825|-0.12952371464765|-0.12952371464765|-0.13013746094479|-0.13102402921374|-0.13102402921374|-0.13102402921374|-0.13102402921374|-0.13102402921374|-0.13102402921374|-0.13102402921374|-0.13102402921374|-0.13170250868055||-0.13170250868055|0.12846395983791|0.12846395983791|0.12846395983791|0.12846395983791|0.12846395983791|0.12846395983791|0.12846395983791|0.12846395983791|0.12846395983791|0.12846395983791|0.12846395983791|0.12846395983791|0.12846395983791|0.12807106656604|0.12799705753973|0.12799705753973|0.12799705753973|0.12799705753973|0.1262926647294|-0.12817482300065|-0.12817482300065|-0.12852758111184|-0.12869731189614|-0.12882827168595|-0.12882827168595|-0.12882827168595|-0.12925363520662|-0.12950403866811|-0.1302210347047|-0.1302210347047|-0.13069003833561|-0.13098893080849|-0.13126948319106|-0.13126948319106|-0.13126948319106|-0.13126948319106|-0.13126948319106|-0.13126948319106|-0.13126948319106|-0.13126948319106|-0.13126948319106|-0.13207719632022|-0.13286354981122|-0.13329283387857|-0.13396646249684|-0.13396646249684|-0.13413144219918|-0.13413144219918||-0.13414605065632|-0.13816228293101|-0.1389080626031|-0.1389080626031|-0.1389080626031|-0.1389080626031|-0.14011456564346|-0.14011456564346|-0.14011456564346|-0.14011456564346|-0.14257173538516|-0.1464130356942|0.14104106856337||||-0.1427321518687|-0.14342461390933|-0.14630512163198|-0.14722791496423|-0.14725323886238|-0.14728137652701|-0.14731264059881|-0.14734737845637|-0.14738597607587|-0.14742886231977|-0.14747651370188|-0.147529459682|-0.1475882885488|-0.14765365395636|-0.14772628218698|-0.147806980221|-0.14789664470325|-0.14799627190574|-0.14860696981068|0.14764616767541|0.14764616767541|0.14764616767541|0.14764616767541|0.14764616767541|0.14764616767541|0.14764616767541|0.14649573939791|0.14632859911908|0.14614288769816|0.14593654167492|0.14570726831576|0.14445251811236|0.14383613057368|0.14359570087584|0.14332855676713|-0.14566452543878|-0.14566452543878|-0.14566452543878|0.14126162682482|0.13895736722492|-0.14204736949843|-0.14427485898514|-0.14441650924175|-0.14457389841575||||||-0.14474877527575|-0.14494308289798|-0.14515898025601|-0.14539886620937|-0.1470709060331|-0.1498312193707|-0.14994124445158|-0.15006349454144|-0.15019932797463|-0.15178958697353|-0.15187731962771|-0.15208311227333|0.14991687389839|0.149796527322|0.14966280890379|0.14951423288356
11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER||88.274167946225|84.549074309011|81.137857376359|79.597699855002|79.597699855002|79.597699855002|79.597699855002|79.597699855002|79.597699855002|79.597699855002|79.597699855002|79.597699855002|79.597699855002|79.597699855002|79.597699855002|79.597699855002|79.336333087453|-84.823087576737|-84.823087576737|-84.823087576737|-84.823087576737|-84.823087576737|78.597619182465|78.597619182465|78.597619182465|77.3640229245|75.179037764018|75.179037764018|75.179037764018|73.793375547666|72.331533811643|||71.240591259085||||69.967320145592|-74.517497810848||||-74.517497810848|-74.517497810848|-74.517497810848|-74.952774243363|-75.219744581655|-75.771937576351|-75.946599765417|-76.190664286743|-76.200906971416|-76.200906971416|-76.200906971416|-76.200906971416|-76.200906971416|-76.200906971416|-76.200906971416|-76.200906971416||-76.200906971416|-76.200906971416|-76.200906971416|-76.200906971416|-76.200906971416|-76.200906971416|-78.784341418436|-79.921487158858|-80.746098114741|-81.256393703454|73.301718754026|73.301718754026|72.463021431204|71.097800318661|70.364222491519|70.088023464697|69.825579423394|69.595088926384|69.281784604398|69.281784604398|69.281784604398|69.281784604398|69.281784604398|68.218652273116|64.654056046734|62.276728177877|61.129700476164|60.802273331302|60.802273331302|60.802273331302|60.802273331302|60.802273331302|60.580305481639|60.472561307182|60.365466366344|60.365466366344|60.365466366344|60.365466366344|60.365466366344|60.365466366344|59.839407031331|58.999343095657|57.960380751156|57.689311140404|57.115901860513|56.54318904266|56.54318904266|56.54318904266|56.54318904266|56.54318904266|56.23688018968|-58.973707260123|-58.973707260123|-58.973707260123|-58.973707260123|-58.973707260123|-59.054119177914|-59.175113779133|-59.175113779133|-59.175113779133|-59.175113779133|-59.175113779133|-59.175113779133|-59.175113779133|-59.911237193286|-60.495820205675|-60.592986528356|-60.592986528356|-60.593192491364|-60.593192491364|-60.83688016449|-61.057645432536|-61.236272829974|-61.284746190138|-61.488608700509||-62.181786809227|-62.407856838908|-62.407856838908|-62.407856838908|-62.407856838908|-62.407856838908|-62.407856838908|-62.407856838908|-62.407856838908|-62.407856838908|-62.407856838908|-62.407856838908|-62.407856838908|-62.407856838908|-62.407856838908|-62.407856838908|-62.407856838908|-62.407856838908|-62.453174265453|-63.114638708509|-63.366263281942|-63.501404748626|-63.912670968051|-64.186301414696|58.803283189582|58.803283189582|58.803283189582|58.803283189582|58.803283189582|56.792534376568|55.508372546772|55.136262530579|55.136262530579|53.156958918322|52.66044159258|52.66044159258|52.567156689306|52.419062182792|51.871182068066|51.012423206122|50.424915394022|49.244349251008|48.20589717324|48.20589717324|48.20589717324|47.867664585461|47.241849115546|47.160387439921||47.150430700729|46.925478641136|46.419974530123|45.766638663502|45.294739608372|45.294739608372|45.294739608372|44.794154569402|44.424061692307|44.00173326394|43.557482252088|43.482733737644|43.482733737644|43.482733737644|43.482733737644|-45.510605842067|-45.510605842067|-45.510605842067|-45.510605842067|-45.510605842067|-45.510605842067|-45.510605842067|42.107100683056|42.107100683056|42.107100683056|42.107100683056||41.732889393527|41.530987028235|41.489986900879|41.330540661893|41.147822703345|41.119801986464|40.749779476334|||40.533089069977|40.464543453472|40.28838169974|39.881534501379|39.321149742675|39.065166168823|-42.714724637989|-42.714724637989|-42.714724637989|-44.277470166952|-45.273831146122|-45.273831146122|-45.273831146122|-45.320923241378|-45.36769126124|-46.125212173405|-46.533454094326|-46.533454094326|-46.533454094326|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855|44.257991633855
11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11033|1093993|/equities/integrated-holding|MSCI_FRONTIER||403.07381524204|403.07381524204|402.39000126928|402.39000126928|402.39000126928|402.39000126928|402.39000126928|402.39000126928|402.39000126928|402.39000126928|402.39000126928|402.39000126928|402.39000126928|402.39000126928|402.39000126928|-435.99352039433|-435.99352039433|-435.99352039433|-435.99352039433|-440.93724488259|-442.31586642241|-442.31586642241|-442.31586642241|-442.31586642241||-442.31586642241|-442.31586642241|-442.31586642241|-442.31586642241|-451.90651824712|-457.06279805236|-460.09624408422|-460.09624408422|-460.09624408422|-460.09624408422||-460.09624408422|-460.09624408422|-466.91511615336|-466.91511615336|-471.23901794817|-474.48779772019|-475.87533080021|-476.75036755579|-478.22263061755|-481.46621063895|-481.46621063895|-488.51801182105|-492.96445757895|-499.51606397661|-499.5178488629|-503.90872095878|-504.37756017841|-504.37756017841|-504.37756017841|-504.37756017841|-504.37756017841|-504.37756017841|-515.25284464268|-522.28093849187|-522.28112275976|-522.28112275976|-522.28112275976|-523.42346973307|-524.95758227872|-524.95758227872|-524.95758227872|-524.95758227872|-531.1750914208|-539.41676824533|-544.46307582815|-551.18119536461|-553.36799484957|-557.46443872174|-557.84937635749|-564.49777278119|-564.49777278119|-564.49777278119|-565.21974753466|-567.02194170517|-567.57993522797|-571.29566411823|-571.29566411823|-571.29566411823|-571.29566411823|-574.71740457581|-578.07489397313|-582.91654885903|543.15013873933|543.15013873933|543.15013873933|539.11126526592|537.6791836288|536.97687069867|535.47761814651|535.47761814651|534.80846460723|-554.98480542932|-554.98480542932|-554.98480542932|-554.98480542932|-554.98480542932|-554.98480542932|-554.98480542932|-554.98480542932|-554.98480542932|-554.98480542932|-554.98480542932|-554.98480542932|-554.98480542932|-554.98480542932|-554.98480542932|-554.98480542932|-554.98480542932|-554.98480542932|-554.98480542932|-555.42756158814|-558.25284620904|-559.84302001116|-559.84302001116||-560.32718794398|-560.32718794398|-560.32718794398|-561.58152407252|-561.58152407252|-561.58152407252|-561.58152407252|-562.0905823028|-564.54509144756|-564.62356968835|-564.62356968835|-566.2574934424|-566.2574934424|-568.28610382489|-569.22216149464|-569.22216149464|-569.22216149464|-569.22216149464|-569.22216149464|-569.22216149464|-569.22216149464|-569.22216149464|-569.22216149464|-571.22681221558|-571.22681221558|-571.22681221558|-571.22681221558|-573.80756912842|-574.50841014269|-577.65235820086|-577.65235820086|-583.16928688984|-584.82010727141|-584.82010727141|-589.80011919045|-596.88902132272|-598.94323620089|-598.94323620089|-609.35164420634|-609.35164420634|-609.35164420634|-609.35164420634|-609.35164420634|-609.35164420634|-609.35164420634|-609.35164420634|-609.35164420634|-609.35164420634|-609.35164420634||-609.35164420634|-609.35164420634|-609.35164420634|-616.15582483538|-616.15582483538|-616.15582483538|-616.15582483538|-616.15582483538|-616.15582483538|583.80668816411|583.80668816411|583.80668816411||||583.80668816411|583.80668816411|583.80668816411|580.61854240456|575.6872693384|566.81918815378|561.79909794865|558.38788660961|551.5420962329|547.44727225722|547.44727225722|547.44727225722|547.44727225722|547.44727225722|547.44727225722|547.44727225722|547.44727225722|547.44727225722|547.44727225722|542.69104562033|542.69104562033|542.69104562033|538.91487113621|538.91487113621|526.73874570689|516.54305078544|-553.6752459439|-553.6752459439|-554.69471771545|-554.71635301716|-557.62928113018|-559.47697903354|-561.27310274127|-561.27310274127|-561.27310274127|-561.27310274127|-561.27310274127|-561.27310274127|-561.27310274127|-561.27310274127|-561.27310274127|-561.27310274127|-561.27310274127|-561.27310274127|526.8788855046|526.8788855046||||518.53209500511|511.75788333901|506.50875926557|505.56528807286|499.46143119206|-536.49180804796|-536.49180804796|-536.49180804796|-536.49180804796|-536.49180804796|-536.49180804796|-536.49180804796|-536.49180804796|-536.49180804796|-539.49089783107|509.40263646791
11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER||-1260.8301120853|-1260.8301120853|-1260.8301120853|-1260.8301120853|-1260.8301120853|-1260.8301120853|-1260.8301120853|-1260.8301120853|-1260.8301120853|-1260.8301120853|-1260.8301120853|-1260.8301120853|-1260.8301120853|-1260.8301120853|-1260.8301120853|-1260.8301120853|-1320.977902317|-1339.1939887484|-1339.1939887484|-1339.1939887484|-1339.1939887484|-1339.1939887484|-1339.1939887484|-1339.1939887484||-1361.3822097205|-1415.6468996894|-1440.8298885438|-1450.3665428264|-1465.4628253627|-1472.0698059586|-1488.7442288429|-1497.4935876032|-1509.4373195591|-1527.7081328434||-1530.0645920483|-1559.2384356092|-1572.7553785552|-1572.7553785552|-1572.7553785552|-1572.7553785552|-1572.7553785552|-1572.7553785552|-1572.7553785552|-1572.7553785552|-1629.2837539503|-1660.7597266114|-1716.3441406794|-1738.2157118659|-1745.2338128596|-1745.2338128596|-1745.2338128596|-1745.2338128596|-1745.2338128596|-1745.2338128596|-1745.2338128596|-1762.9121146415|-1762.9121146415|-1786.0134607128|-1849.7927341254|1494.7534511312|1494.7534511312|1494.7534511312|1472.281612368|1445.2573470755|1377.7303856395|1317.6448729328|1306.7165254809|1278.3516949787|1245.1685499764|1224.578456761|1224.578456761|1196.4205075122|1185.0253179163|1185.0253179163|-1276.5874274879|-1276.5874274879|-1276.5874274879|-1276.5874274879|-1276.5874274879|-1276.5874274879|-1276.5874274879|-1276.5874274879|-1276.5874274879|-1276.5874274879|-1276.5874274879|-1276.5874274879|-1276.5874274879|-1276.5874274879|-1276.5874274879|-1276.5874274879|-1276.5874274879|-1276.5874274879|-1276.5874274879|-1276.5874274879|-1276.5874274879|-1276.5874274879|-1276.5874274879|-1276.5874274879|-1276.5874274879|-1278.4860305421|-1292.9289228246|-1323.6926239021|-1323.6926239021|-1323.6926239021|1180.3960922084|1180.3960922084|1180.3960922084|1180.3960922084|1179.2178802316|1169.2976447017|1158.7751607797|1147.3878317663|1147.3878317663|1147.3878317663|1147.3878317663|1147.3878317663|1136.8491750202|1136.8491750202||1130.3879722446|1117.2237241593|1117.2237241593|1117.2237241593|1117.2237241593|1117.2237241593|1117.2237241593|1117.2237241593|1117.2237241593|1113.3596935103|1103.2329927892|-1318.2857511744|-1318.2857511744|-1318.2857511744|-1318.2857511744|-1318.2857511744|-1318.2857511744|-1318.2857511744|-1318.2857511744|-1331.5952790827|-1406.9693325448|1200.1848406387|1152.4276007096|1143.0306674552|1111.7007416169|1109.3898044652|1109.3898044652|1095.6787709448|1095.6787709448|1081.4764121608|1068.8887683962|1068.8887683962|1068.8887683962|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551|1064.1028233551||1051.8364703945|1026.8738559939|1012.4368592517|1012.4368592517|1012.0387026379|1012.0387026379|1012.0387026379|1012.0387026379|1012.0387026379|1012.0387026379|1012.0387026379|990.71831329897||||990.71831329897|990.71831329897|990.71831329897|990.71831329897|990.71831329897|930.13145922107|928.36828802342|921.41893554208|921.41893554208|921.41893554208|921.41893554208|921.41893554208|921.41893554208|904.63215060231|897.75794511367|896.89292882534|896.89292882534|896.89292882534|890.99214313927|883.39153473984|883.39153473984|880.15726082204|866.5636231356|865.90402570623|862.78274778546|862.78274778546|844.75860865052|839.23178738946|823.03531932162|-925.66713314278|-925.66713314278|-925.66713314278|-925.66713314278|-925.66713314278|-925.66713314278|-925.66713314278|-925.66713314278|-925.66713314278|-925.66713314278|-925.66713314278|-925.66713314278|-925.66713314278|-925.66713314278|-925.66713314278|-930.53333228483|-930.53333228483||||-930.53333228483|-930.53333228483|-930.53333228483|-930.53333228483|-946.2037025387|-951.00411393189|-972.30468303415|-972.30468303415|-972.30468303415|-991.00520337127|-1005.7835593014|-1018.179779563|-1018.179779563|-1018.179779563|902.11530618241|902.11530618241
11035|44436|/equities/x5-retail-grp|EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11036|944073|/equities/byd-a|EMCONSGROWTH||||||-92.293431286172|-92.293431286172|-92.293431286172|-92.293431286172|-92.293431286172|-92.293431286172|-92.293431286172|-92.293431286172|-92.293431286172|-93.804921684613|-96.594911745246|-96.890576278055|-96.890576278055|-96.937862514218|-97.730961400889|-98.716066341292|-99.538959905717|-99.644403692984|-100.90600315388|94.861024005927|94.861024005927|94.861024005927|94.861024005927|94.861024005927|94.861024005927|94.861024005927|94.861024005927|94.861024005927|94.861024005927|94.861024005927|||94.861024005927|94.861024005927|94.861024005927|92.706692492208|-98.725752104406|-98.725752104406|-98.921549337053|-98.921549337053|-98.921549337053|-98.921549337053|-99.475097426861|-99.475097426861|-99.475097426861|-99.475097426861|-99.475097426861|-99.475097426861|-99.475097426861|-99.475097426861|-99.475097426861|-99.475097426861|-99.475097426861|-99.475097426861|-99.475097426861|-99.475097426861|-99.475097426861|-99.475097426861|-99.475097426861|-99.475097426861|-99.475097426861|-100.74788725055|-102.11043317756|-102.41953598358|-102.41953598358|-102.41953598358|-102.41953598358|-102.41953598358|-102.41953598358|-102.41953598358|-102.41953598358|-102.41953598358|-102.41953598358|-105.07336951735|-106.27985415461|-107.09095080697|-110.0156384448|-110.0156384448|-110.0156384448|-110.24587561354|-110.24587561354|-110.24587561354|-111.45263933324|-112.64459688557|-113.29319774363|-113.29319774363|-113.29319774363|-113.29319774363|-113.29319774363|-113.29319774363|-113.29319774363|-113.29319774363|||||||-113.29319774363|-113.29319774363|-113.29319774363|-113.29319774363|-113.29319774363|-114.40543732965|-114.40543732965|-114.40543732965|-114.40543732965|-114.40543732965|-114.40543732965|-114.40543732965|-114.40543732965|-114.40543732965|-114.78770643168|-115.63817267774|-115.63817267774|-115.63817267774|-115.63817267774|105.34333432941|105.34333432941|105.34333432941|105.34333432941|105.34333432941|105.34333432941|105.34333432941|104.5525916818|-110.9983505558|-110.9983505558|-110.9983505558|-110.9983505558|-110.9983505558|-110.9983505558|-110.9983505558|-110.9983505558|-110.9983505558|-110.9983505558|-110.9983505558|-111.22710050465|-111.22710050465|-111.33771573615|-111.33771573615|-112.53746055577|-114.01495641043|107.73906327698|107.73906327698|107.73906327698|107.73906327698|107.73906327698|107.33524196913|106.53878136001|-112.96923651428|-112.96923651428|-112.96923651428|-112.96923651428|-112.96923651428|-112.96923651428|-113.31451146067|-113.31451146067|-114.66555910045|-115.27690897975|-116.06710911894|-117.4482614851|-117.52760380285|-117.52760380285|-117.65621385064|-118.07560104227|-119.51436385949|-120.44204049085|-120.44204049085|-120.44204049085|-120.44204049085|-122.19355461304|-123.25282618409|-124.26762360562|-124.26762360562|-124.7151265567|-125.7345752126|-127.55952395285|-127.55952395285|-127.55952395285|-127.67279369394|-129.77383668447|-129.77383668447|-129.77383668447|-129.77383668447||-130.62017883221|-132.72129931891|-135.22476445795|-137.90602516201|124.16791751028|124.16791751028|123.03914967776|121.24441466067|118.31858714128|116.7623251812|116.7623251812|115.79664600076|114.54845385715|114.54845385715|113.21946586333|113.21946586333|113.21946586333|113.21946586333|113.21946586333||||113.21946586333|113.21946586333|113.21946586333|113.21946586333|113.15802496111|113.15802496111|-121.02594058614|-121.02594058614|-121.02594058614|-121.02594058614|-121.02594058614|-121.02594058614|-121.02594058614|-121.02594058614|-121.02594058614|-121.02594058614|-123.03400068925|-123.53887802413||-130.46930160844|-132.36273532801|-135.84432385688|122.21190148094|122.21190148094|122.21190148094|122.21190148094|122.21190148094|122.21190148094|122.21190148094|122.21190148094|118.835807808|117.47403717897|115.53558138633|114.35445633109|114.35445633109|114.35445633109|114.35445633109|114.35445633109|114.35445633109|114.35445633109
11037|944522|/equities/lao-jiao-a|EMCONSGROWTH||||||114.38383464998|114.38383464998|114.38383464998|114.38383464998|114.38383464998|114.38383464998|114.38383464998|112.11617711911|112.11617711911|112.11617711911|112.11617711911|108.28963951412|-118.76781184302|-118.76781184302|-118.76781184302|-119.87368548829|-120.54409285075|-120.79484618423|-120.79484618423|-120.79484618423|-122.03205260433|-122.78455428096|-122.78455428096|-122.78455428096|-122.78455428096|-122.78455428096|-122.78455428096|-123.51816675196|-123.51816675196|-123.51816675196|||-123.51816675196|-124.09240809557|-125.09434436292|-126.89705025852|-126.95234139982|-126.95234139982|-127.94871514178|-129.88412595167|-129.9084723302|-130.6444162603|-130.94046341002|-131.57607371079|-131.73871369306|-131.73871369306|-131.73871369306|-131.73871369306|-133.19634527569|-136.458716227|-137.61746600092|-140.19662182001|129.99256312344|129.99256312344|129.99256312344|129.99256312344|129.99256312344|129.99256312344|129.99256312344|129.99256312344|129.99256312344|129.99256312344|129.99256312344|129.99256312344|129.99256312344|129.99256312344|129.99256312344|129.96062328521|127.54680053066|125.26670097341|-137.54476393006|-137.54476393006|-137.54476393006|-137.54476393006|-137.54476393006|-137.54476393006|-137.54476393006|-137.54476393006|-137.54476393006|-137.54476393006|-137.54476393006|-137.54476393006|-137.54476393006|-137.54476393006|-137.54476393006|-137.54476393006|-137.54476393006|-137.54476393006|-137.54476393006|-137.54476393006|-138.00491570888|-138.00491570888|||||||-138.00491570888|-138.00491570888|-138.00491570888|128.75925551139|128.75925551139|128.75925551139|128.75925551139|128.75925551139|128.75925551139|128.75925551139|128.75925551139|128.75925551139|128.75925551139|127.95816955451|127.95816955451|127.95816955451|127.95816955451|127.95816955451|127.95816955451|127.95816955451|127.95816955451|127.95816955451|127.95816955451|127.95816955451|127.95816955451|127.95816955451|124.08018493524|121.03557044681|121.03557044681|121.03557044681|121.03557044681|121.03557044681|121.03557044681|121.03557044681|121.03557044681|121.03557044681|121.03557044681|121.03557044681|121.03557044681|121.03557044681|121.03557044681|121.03557044681|121.03557044681|121.03557044681|121.03557044681|121.03557044681|121.03557044681|121.03557044681|121.03557044681|121.03557044681|118.34563733931|116.87959355111|115.45176981549|114.00530262635|113.53310967204|112.82020178838|112.82020178838|111.44355722052|109.5934001669|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-114.39310455603|-116.77456622965|-119.51784850102|-120.9309850973|-120.9309850973|-121.45073576659|-121.45073576659|-121.45073576659|-121.45073576659|-121.85692883299||-124.15158696491|-125.14343140212|-125.50047887792|-126.50831110202|-127.75534865285|-129.47761161487|-129.76067699504|-130.82797669384|-130.83830609822|-132.31256363683|-132.96704554551|-132.96704554551|-132.96704554551|-132.96704554551|-132.96704554551|-132.96704554551|-132.96704554551|-132.96704554551|-132.96704554551||||-132.96704554551|-133.27949391463|-135.67314088024|-135.67314088024|-137.25404672797|-138.77727095479|-138.86584339801|-138.86584339801|-138.86584339801|-138.86584339801|-138.86584339801|-138.86584339801|-138.86584339801|-138.86584339801|-138.86584339801|-138.86584339801|-138.86584339801|-138.86584339801||-141.51190746791|-141.51190746791|-141.67378858468|-142.33699304683|130.62977937935|130.62977937935|130.62977937935|130.62977937935|130.62977937935|130.62977937935|130.62977937935|130.62977937935|130.62977937935|130.62977937935|128.03087143631|124.82985416752|124.38150571564|121.41889544305|120.08155622281|118.09600271993|118.09600271993
11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH||||||-47.981987894485|-47.981987894485|-47.981987894485|-47.981987894485|-47.981987894485|-47.981987894485|-47.981987894485|-47.981987894485|-47.981987894485|-47.981987894485|-47.981987894485|-47.981987894485|-47.981987894485|-48.66155784833|-48.66155784833|-48.66155784833|-49.090621611669|-49.598467770765|-50.198298497939|-50.624775405222|-51.116973554088|47.602659180139|47.602659180139|47.602659180139|47.602659180139|47.602659180139|47.602659180139|47.602659180139|47.037725885071|47.037725885071|||47.037725885071|47.037725885071|-50.576852079987|-50.576852079987|-50.576852079987|-50.576852079987|-50.576852079987|-50.576852079987|-50.576852079987|-50.576852079987|-50.576852079987|-50.576852079987|-50.576852079987|-50.576852079987|-50.576852079987|-50.880944195455|-51.728079855523|-51.728079855523|-52.081680472556|-52.081680472556|-52.081680472556|-52.081680472556|-52.081680472556|-52.081680472556|-52.081680472556|-52.081680472556|-52.081680472556|-52.081680472556|-52.081680472556|-52.213533807533|-52.252258751941|-52.524175297499|-52.83130670839|-53.187007913812|-53.187007913812|-53.187007913812|-53.187007913812|-53.187007913812|-53.187007913812|-53.187007913812|-53.187007913812|-53.187007913812|-53.187007913812|-53.187007913812|-53.187007913812|-53.187007913812|-53.187007913812|-53.187007913812|-53.187007913812|-53.187007913812|-53.852787452522|-54.416431698074|-55.081590529801|-56.038434634078|-57.167437195747|-57.167437195747|-57.167437195747|-57.167437195747|-57.167437195747|-57.167437195747|||||||-57.449304869107|-57.449304869107|-58.014225962351|52.642361398214|52.642361398214|52.642361398214|52.642361398214|52.642361398214|52.642361398214|52.642361398214|52.642361398214|52.642361398214|52.227065982282|50.993409198589|50.717123769877|50.717123769877|50.717123769877|50.717123769877|50.717123769877|50.717123769877|50.717123769877|50.339939164414|50.339939164414|50.339939164414|50.339939164414|48.687711132119|47.123567780465|46.552856030961|46.438726388636|-48.722351825528|-48.722351825528|-48.722351825528|-48.94094359907|-49.072569059564|-49.072569059564|-49.072569059564|-49.072569059564|-49.072569059564|-49.072569059564|-49.072569059564|-49.072569059564|-49.072569059564|-49.487856731628|46.025944352678|46.025944352678|46.025944352678|46.025944352678|46.025944352678|46.025944352678|46.025944352678|44.468272977991|43.653080840821|43.051784927577|43.051784927577|43.051784927577|43.051784927577|43.051784927577|43.051784927577|42.355317467815|41.716462844353|40.989519241098|40.989519241098|40.756134168575|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.692076730099|40.175084696177|39.63287291037|39.075969637621|38.779614079294|38.779614079294|38.779614079294|38.37568051318||38.029689501161|38.029689501161|38.029689501161|38.029689501161|38.029689501161|38.029689501161|38.029689501161|38.029689501161|37.957783985196|37.957783985196|37.957783985196|37.957783985196|37.701646451736|37.701646451736|37.701646451736|37.701646451736|37.701646451736|37.701646451736|37.701646451736||||37.701646451736|37.701646451736|37.701646451736|37.701646451736|37.701646451736|37.641889833781|37.641889833781|37.641889833781|37.641889833781|37.641889833781|37.641889833781|37.641889833781|37.641889833781|37.641889833781|37.641889833781|37.641889833781|37.387929303435|37.387929303435||37.387929303435|37.387929303435|37.387929303435|37.387929303435|37.387929303435|37.387929303435|36.930815426587|36.930815426587|36.930815426587|36.930815426587|36.930815426587|36.930815426587|36.930815426587|36.930815426587|36.227573094631|35.872304370961|35.693670726442|35.242413856964|35.242413856964|35.242413856964|35.242413856964
11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH||||||-11.30284548101|-11.487606422737|-11.609562388873|-11.627291617367|-11.724902106245|-11.724902106245|-11.724902106245|-11.724902106245|-11.724902106245|-11.724902106245|-11.724902106245|-11.724902106245|-11.724902106245|-11.867669053563|11.148761329904|11.148761329904|11.148761329904|11.148761329904|11.148761329904|11.148761329904|11.148761329904|11.148761329904|11.148761329904|11.148761329904|10.954734548214|-11.498301725476|-11.498301725476|-11.498301725476|-11.498301725476|-11.498301725476|||-11.498301725476|-11.511446401906|-11.556051966694|-11.561809338818|-11.561809338818|-11.561809338818|-11.561809338818|-11.561809338818|-11.561809338818|-11.561809338818|-11.561809338818|-11.561809338818|-11.580690471344|-11.580690471344|-11.660766804673|-11.747519294927|-11.750925021174|-11.750925021174|-11.750925021174|-11.838805574844|-11.968672375623|-11.978503222643|-11.978503222643|-11.978503222643|-11.978503222643|-12.115558672148|-12.125620577289|-12.269578639615|-12.361198575352|-12.524664939613|-12.596116215861|-12.596116215861|-12.596116215861|-12.596116215861|-12.596116215861|-12.596116215861|-12.596116215861|-12.596116215861|-12.596116215861|-12.596116215861|-12.645129476296|-12.721810590677|-12.804206611986|-12.804206611986|-12.804206611986|-12.804206611986|-12.843562976381|-12.937356723217|-12.937356723217|-12.937356723217|-13.006507993703|-13.121119526762|-13.141756485339|-13.141756485339|-13.141756485339|-13.141756485339|-13.141756485339|-13.141756485339|-13.141756485339|-13.141756485339|||||||-13.141756485339|-13.141756485339|-13.141756485339|-13.141756485339|-13.141756485339|-13.141756485339|-13.309729150529|-13.481921623808|-13.667135184188|-13.788483612162|-13.86164812735|-13.875625981428|-13.875625981428|-13.875625981428|-13.875625981428|-13.875625981428|-13.875625981428|-13.875625981428|-13.916250800135|-13.990278719798|12.892523792044|12.892523792044|12.892523792044|12.892523792044|12.892523792044|12.892523792044|12.845026151622|12.515028945036|12.485587481467|12.380664394481|12.380664394481|12.378515347488|12.307576552873|12.307576552873|12.307576552873|12.307576552873|12.307576552873|12.307576552873|12.307576552873|12.307576552873|12.307576552873|12.307576552873|12.307576552873|12.307576552873|12.307576552873|12.307576552873|12.307576552873|12.307576552873|12.232862251605|12.139846927154|11.952607453121|11.919563783819|11.891513470098|11.891513470098|11.891513470098|11.891513470098|11.891513470098|11.891513470098|-12.49395646344|-12.49395646344|-12.49395646344|-12.49395646344|-12.49395646344|-12.49395646344|-12.49395646344|-12.49395646344|-12.49395646344|-12.49395646344|-12.49395646344|-12.49395646344|-12.49395646344|-12.49395646344|-12.545506893378|-12.672785638418|-12.760317403571|-12.820206726647|-12.820206726647|-12.961340627247|-13.069822851346|-13.122426947632|-13.122426947632|-13.122426947632|-13.122426947632|-13.122426947632|-13.122426947632|-13.122426947632||-13.144214590933|-13.144214590933|-13.144214590933|-13.224682817356|-13.28464763418|-13.44622951043|-13.44622951043|-13.44622951043|-13.44622951043|-13.44622951043|-13.52087397505|-13.52087397505|-13.52087397505|-13.52087397505|-13.52087397505|-13.52087397505|-13.52087397505|-13.52087397505|-13.52087397505||||-13.52087397505|-13.52087397505|-13.52087397505|-13.52087397505|-13.52087397505|-13.52087397505|-13.658748890836|-13.756080754429|-13.756080754429|-13.756080754429|-13.756080754429|-13.756080754429|-13.756080754429|-13.756080754429|-13.756080754429|-13.756080754429|-13.756080754429|-13.756080754429||13.084651731089|13.084651731089|13.084651731089|13.084651731089|13.084651731089|13.084651731089|13.084651731089|13.084651731089|13.084651731089|13.084651731089|13.084651731089|13.084651731089|13.056834881654|13.024816770411|12.890996360895|12.890996360895|12.890996360895|12.890996360895|12.890996360895|12.890996360895|12.890996360895
11040|944129|/equities/changan-auto-a|EMCONSGROWTH||||||-11.451937972713|-11.504914712794|-11.504914712794|-11.504914712794|-11.504914712794|-11.504914712794|-11.504914712794|-11.504914712794|-11.504914712794|-11.558793862537|-11.688660021044|-11.696843910457|-11.754271560511|-11.878079102659|-11.979045804014|11.588168686161|11.588168686161|11.588168686161|11.588168686161|11.588168686161|11.588168686161|11.588168686161|11.588168686161|11.588168686161|11.588168686161|11.588168686161|11.588168686161|11.588168686161|11.588168686161|11.588168686161|||11.588168686161|11.588168686161|11.588168686161|11.588168686161|11.588168686161|11.588168686161|11.588168686161|11.588168686161|11.588168686161|11.588168686161|11.588168686161|11.588168686161|-11.962590675079|-11.976211844245|-12.030791029179|-12.044212059669|-12.128810256059|-12.128810256059|-12.128810256059|-12.128810256059|-12.177244001449|-12.177244001449|-12.177244001449|-12.177244001449|-12.177244001449|-12.253604206576|-12.278832800023|-12.278832800023|-12.323147489884|-12.445163994209|-12.504070844006|-12.546745341962|-12.615272674236|-12.701414701313|-12.718793998129|-12.736993191382|-12.828325825422|-12.829807102117|-12.857007569111|-12.886119385601|-12.886243842311|-12.984714744562|-13.068572042247|-13.117302150484|-13.202197700254|-13.202197700254|-13.202197700254|-13.202197700254|-13.202197700254|-13.202197700254|-13.308552748089|-13.36950355782|-13.542781896214|-13.880312940391|12.486874451337|11.946818686135|-12.607559359381|-12.607559359381|-12.607559359381|-12.607559359381|||||||-12.607559359381|-12.607559359381|-12.607559359381|-12.607559359381|-12.631732848298|-12.638036254392|-12.730595804304|-12.826773194307|-12.953020432056|-12.953020432056|-12.953020432056|-12.953020432056|-12.953020432056|-12.953020432056|-12.953020432056|-12.953020432056|-12.953020432056|-12.953020432056|-12.953020432056|-13.070578365923|-13.104531214636|-13.148923527313|-13.281634238415|12.630988293481|12.630988293481|12.630988293481|12.630988293481|12.630988293481|12.630988293481|12.630988293481|12.630988293481|12.630988293481|12.630988293481|12.630988293481|12.630988293481|12.630988293481|12.630988293481|12.630988293481|12.630988293481|12.630988293481|12.630988293481|12.630988293481|12.630988293481|12.630988293481|12.630988293481|12.574491613677|12.574491613677|12.540033412481|12.540033412481|12.540033412481|12.540033412481|12.511147632096|12.410719807384|12.363022309142|12.346135490027|12.310723142965|12.310723142965|12.282878152769|12.282878152769|12.282878152769|12.163712675209|12.163712675209|12.163712675209|12.163712675209|12.163712675209|12.163712675209|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932||12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.146424933932|12.021028064646|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557||||-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.616791525557|-12.926990181289||-13.469138762906|-13.469138762906|-13.469138762906|-13.469138762906|-13.469138762906|-13.469138762906|-13.469138762906|-13.469138762906|-13.469138762906|-13.622050994689|-13.622050994689|-13.622050994689|-13.622050994689|-13.622050994689|-13.622050994689|-13.622050994689|-13.622050994689|-13.622050994689|-13.750611987439|-13.763673417059|-13.763673417059
11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH||||||-57.728408872296|-57.728408872296|-57.728408872296|-57.728408872296|-57.728408872296|-57.728408872296|-57.728408872296|-57.728408872296|-57.728408872296|-57.728408872296|-57.728408872296|-57.728408872296|-57.728408872296|56.010666517685|56.010666517685|56.010666517685|56.010666517685|56.010666517685|56.010666517685|56.010666517685|56.010666517685|56.010666517685|56.010666517685|56.010666517685|56.010666517685|56.010666517685|56.010666517685|56.010666517685|55.912409098358|55.653528522821|||55.653528522821|55.580031844611|-56.856557070947|-56.856557070947|-56.856557070947|-56.856557070947|-56.856557070947|-56.856557070947|-56.856557070947|-56.856557070947|-56.856557070947|-56.856557070947|-56.856557070947|-56.856557070947|-56.856557070947|-56.856557070947|-56.962659291617|-56.962659291617|-56.962659291617|-56.962659291617|-56.962659291617|-56.962659291617|-57.175178135094|-57.431387885731|-57.431387885731|-57.431387885731|-57.431387885731|-57.482097396499|-57.612585353268|-57.612585353268|-57.612585353268|-57.612585353268|-57.612585353268|-57.612585353268|-57.612585353268|-57.612585353268|-57.612585353268|-57.612585353268|-57.612585353268|-57.612585353268|-57.612585353268|-58.033446803506|-58.033446803506|-58.033446803506|-58.033446803506|-58.033446803506|-58.273276345394|-58.44641772074|-58.600466736626|-58.63273854661|-58.861931964291|-59.155479400835|-59.389953459821|-59.389953459821|-59.389953459821|-59.389953459821|-59.389953459821|-59.389953459821|-59.457780389533|-59.457780389533|||||||-59.66698003317|57.082291863005|57.082291863005|57.082291863005|57.082291863005|57.082291863005|57.082291863005|57.082291863005|57.082291863005|57.082291863005|57.082291863005|57.082291863005|57.082291863005|57.082291863005|57.082291863005|57.082291863005|56.959769219868|56.916484579398|56.916484579398|56.916484579398|56.916484579398|56.646093722796|56.010356186875|56.010356186875|56.010356186875|56.010356186875|55.808172489811|55.49786762741|55.49786762741|55.338017680199|55.338017680199|55.338017680199|55.338017680199|55.338017680199|55.338017680199|55.338017680199|55.338017680199|55.338017680199|55.338017680199|55.338017680199|55.338017680199|55.338017680199|55.338017680199|55.338017680199|55.338017680199|55.338017680199|55.338017680199|55.338017680199|55.329775806747|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-56.765144573669|-57.004049339803|-57.032278315791|-57.375308637893|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321||55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.465414611321||||55.465414611321|55.465414611321|55.465414611321|55.465414611321|55.338796606573|55.153105831712|55.023453077309|54.742409929216|54.742409929216|54.742409929216|54.742409929216|54.742409929216|54.742409929216|54.742409929216|54.742409929216|54.742409929216|54.742409929216|54.742409929216||54.742409929216|54.742409929216|54.742409929216|54.742409929216|-56.734595274912|-56.734595274912|-56.734595274912|-56.734595274912|-56.734595274912|-56.734595274912|-56.734595274912|-56.734595274912|-56.734595274912|-56.734595274912|-56.734595274912|-56.734595274912|-56.986747432309|-56.986747432309|-56.986747432309|-56.986747432309|-56.986747432309
11042|944012|/equities/gujing-distill-a|EMCONSGROWTH||||||123.09655831943|123.09655831943|123.09655831943|123.09655831943|123.09655831943|123.09655831943|123.09655831943|121.01900823401|121.01900823401|121.01900823401|120.78777861911|119.01976326128|-133.53566605196|-133.53566605196|-134.99351900535|-136.33223998234|-137.83637669004|-140.52709253538|-142.98010061304|-143.68123073622|-144.93411601251|-144.93411601251|-144.93411601251|-144.93411601251|-144.93411601251|-144.93411601251|-144.93411601251|-144.93411601251|-144.93411601251|-144.93411601251|||-145.09402172506|-146.64780015349|-150.36810609367|-153.18512557907|-153.67144407955|-153.67144407955|-155.92993857824|-157.31450021369|-157.31450021369|-158.32110402433|-159.67067249448|-162.24741520518|-164.29101821708|-165.00445844649|-165.42606249914|-165.93507693725|-167.78007765299|151.89152030518|151.89152030518|151.89152030518|151.89152030518|151.89152030518|151.89152030518|149.20869781372|149.20869781372|149.20869781372|149.20869781372|149.20869781372|148.85427788439|148.85427788439|148.85427788439|148.85427788439|148.85427788439|148.85427788439|148.85427788439|148.85427788439|144.90333176901|-163.58901625023|-163.58901625023|-163.58901625023|-163.58901625023|-163.58901625023|-163.58901625023|-163.58901625023|-163.58901625023|-163.58901625023|-164.86453994227|-164.86453994227|-164.86453994227|-164.86453994227|-164.86453994227|-164.86453994227|-164.86453994227|-164.86453994227|-164.86453994227|-164.86453994227|-164.86453994227|-164.86453994227|-168.60848309903|-168.60848309903|||||||-168.60848309903|-168.60848309903|-168.60848309903|154.86381969171|154.86381969171|154.86381969171|154.86381969171|154.86381969171|154.86381969171|154.86381969171|154.86381969171|154.86381969171|154.86381969171|154.82424227084|154.80075457067|154.80075457067|154.80075457067|154.80075457067|154.80075457067|154.80075457067|154.80075457067|154.80075457067|154.80075457067|154.80075457067|154.80075457067|154.80075457067|152.57861330742|146.7934718514|146.7934718514|144.11330788936|139.68311811383|138.48347182732|136.84932974625|136.84932974625|136.84932974625|136.84932974625|132.54148227692|-145.2436226598|-145.2436226598|-145.2436226598|-145.2436226598|-145.2436226598|136.91890054103|136.91890054103|136.91890054103|136.91890054103|136.91890054103|136.91890054103|136.91890054103|136.91890054103|132.80434020754|-142.26656627844|-142.26656627844|-142.26656627844|-142.26656627844|-142.26656627844|-142.26656627844|-142.26656627844|-142.26656627844|-142.26656627844|-142.26656627844|-142.26656627844|-142.26656627844|-142.26656627844|-142.26656627844|-142.38507822035|-143.05841719308|-143.56269716332|-144.6026511081|-144.6026511081|-144.6026511081|-144.6026511081|-144.6026511081|-144.6026511081|-144.6026511081|-144.6026511081|-144.86572423334|-147.87080643304|-152.11978353535|-154.12809386822|-155.39398803283|-157.01613626524|-157.01613626524|-157.01613626524|-157.01613626524|-158.13404432982||-161.37989506137|-161.37989506137|-161.37989506137|-162.35710487776|-163.52122031773|-165.47580201455|-167.09977994835|-168.30030871404|-168.6375703919|-170.19785755079|-174.61151110244|-177.12522174662|-177.12522174662|-177.12522174662|-177.26079614235|-177.53255693198|-177.67156192469|-177.67156192469|-177.67156192469||||-180.09728719578|-182.44942320863|-182.44942320863|-182.44942320863|-183.04880692207|-184.17112089398|-184.17112089398|-184.17112089398|-184.17112089398|-184.17112089398|-184.17112089398|-184.17112089398|-184.17112089398|-184.17112089398|-184.17112089398|-184.17112089398|-184.17112089398|-184.17112089398||-186.52607470681|-186.52607470681|-186.97952239965|-188.42892167805|170.57800297901|170.57800297901|170.57800297901|170.57800297901|170.57800297901|170.57800297901|170.57800297901|170.57800297901|170.57800297901|170.57800297901|170.34834040718|169.40148818843|169.36109805496|164.00009870961|160.00233830826|156.82037257504|154.34045361033
11043|944239|/equities/haid-group-a|EMCONSGROWTH||||||50.110178203316|50.110178203316|49.701309648853|49.609414085611|49.609414085611|49.609414085611|49.609414085611|-53.96654900173|-53.96654900173|-53.96654900173|-53.96654900173|-53.96654900173|-53.96654900173|-54.920690450207|-54.920690450207|-54.920690450207|-55.62412503268|-55.62412503268|-56.645695718413|-56.656032958157|-56.656032958157|-56.656032958157|-56.656032958157|-56.656032958157|-56.656032958157|-56.656032958157|-56.656032958157|-56.656032958157|-56.656032958157|-56.656032958157|||-56.656032958157|-56.656032958157|-56.656032958157|-56.656032958157|-56.656032958157|-56.656032958157|-56.656032958157|-56.656032958157|-56.968925068254|-57.431027912955|-57.447807868168|-57.497613755743|-57.497613755743|-57.497613755743|-57.497613755743|-57.497613755743|-58.065127522725|-59.246808960458|-59.297515351777|-59.297515351777|-59.297515351777|-59.426127176819|-60.067364725071|-60.245404597342|-61.340450044274|-61.609945027696|-61.883273143091|-62.922628140039|-62.922628140039|-62.922628140039|-62.922628140039|-62.938861040773|-62.938861040773|-62.938861040773|-62.938861040773|-62.938861040773|-62.938861040773|-62.938861040773|-62.938861040773|-62.938861040773|-62.938861040773|-62.938861040773|-62.938861040773|-62.938861040773|-62.938861040773|-62.938861040773|-62.938861040773|-63.309580620059|-63.309580620059|-63.579532208188|-64.284732777081|-64.284732777081|-65.008590864033|60.50570979653|60.50570979653|60.50570979653|60.50570979653|60.50570979653|60.50570979653|60.50570979653|||||||60.50570979653|60.50570979653|60.50570979653|60.50570979653|60.50570979653|60.50570979653|60.50570979653|60.50570979653|60.50570979653|60.50570979653|60.50570979653|60.50570979653|60.197455041257|59.998284040388|58.920874156882|58.840970929386|57.787879228025|57.787879228025|57.787879228025|57.787879228025|57.787879228025|57.787879228025|57.787879228025|57.787879228025|57.787879228025|57.787879228025|56.679866419269|56.5715171077|55.564464911062|55.318293845475|54.722548259431|-59.254608542941|-59.254608542941|-59.254608542941|-59.254608542941|-59.254608542941|-59.254608542941|-59.254608542941|-59.254608542941|-59.254608542941|-59.254608542941|-59.254608542941|-59.254608542941|-59.254608542941|-59.254608542941|-59.254608542941|-59.607345800954|-60.067606852405|-60.142694213244|-60.142694213244|-60.142694213244|-60.142694213244|-60.142694213244|-60.142694213244|-60.142694213244|-60.142694213244|-60.554658812785|-61.05684314227|-61.616492329438|-62.714434370287|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|57.393572136406|56.139525621737||55.625026722313|55.433570990511|55.433570990511|55.433570990511|54.572855138721|54.347615082995|54.287906893907|53.561007880301|52.817786957523|52.670049733778|52.670049733778|52.670049733778|50.828943750218|50.458328376399|50.458328376399|50.458328376399|50.458328376399|50.458328376399|50.458328376399||||50.458328376399|49.520921426997|49.096579770231|48.828421941492|48.745029244272|48.745029244272|48.453365945649|-53.329020572544|-53.329020572544|-53.329020572544|-53.329020572544|-53.329020572544|-53.329020572544|-53.329020572544|-53.329020572544|-53.329020572544|-53.329020572544|-53.329020572544||48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711|48.072844341711
11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH||||||25.545941039813|25.545941039813|25.545941039813|25.528824034545|25.370216394174|25.370216394174|25.256906006853|-26.446459031221|-26.446459031221|-26.446459031221|-26.446459031221|-26.446459031221|-26.446459031221|-26.446459031221|-26.446459031221|-26.446459031221|-26.446459031221|-26.446459031221|-26.446459031221|-26.446459031221|-26.612075333564|-26.612075333564|-26.612075333564|-26.827747492104|-26.827747492104|-26.88694175538|-27.032713082726|-27.337458667154|26.027917626085|26.027917626085|||26.027917626085|26.027917626085|26.027917626085|26.027917626085|26.027917626085|26.027917626085|26.027917626085|26.027917626085|26.027917626085|26.027917626085|26.027917626085|26.027917626085|26.027917626085|26.027917626085|26.027917626085|26.027917626085|26.027917626085|26.027917626085|26.027917626085|26.027917626085|26.027917626085|26.025702464406|26.025702464406|26.025702464406|26.025702464406|26.025702464406|26.025702464406|26.025702464406|26.025702464406|26.025702464406|26.021890414892|25.917100655964|25.705618867083|25.705618867083|25.627862941095|25.627862941095|25.597069328437|25.320077014642|25.042864349901|24.972906467927|24.972906467927|24.972906467927|24.875451588644|24.587532167098|-25.591292785834|-25.591292785834|-25.591292785834|-25.591292785834|-25.591292785834|-25.591292785834|-25.591292785834|-25.591292785834|-25.591292785834|-25.591292785834|-25.591292785834|-25.591292785834|-25.591292785834|-25.591292785834|-25.591292785834|-25.591292785834|||||||-25.703995418416|-25.703995418416|-25.703995418416|-25.864994684708|24.698510201836|24.698510201836|24.698510201836|24.698510201836|24.698510201836|24.698510201836|24.698510201836|24.698510201836|24.698510201836|24.698510201836|24.698510201836|24.698510201836|24.698510201836|24.698510201836|24.698510201836|24.698510201836|24.698510201836|24.698510201836|-25.559358390871|-25.559358390871|-25.559358390871|-25.559358390871|-25.559358390871|-25.559358390871|-25.559358390871|-25.559358390871|-25.559358390871|-25.559358390871|-25.559358390871|-25.559358390871|-25.559358390871|-25.559358390871|-25.559358390871|-25.559358390871|-25.559358390871|-25.559358390871|-25.559358390871|-25.559358390871|-25.61817612549|-25.721306640797|24.809092688616|24.809092688616|24.809092688616|24.809092688616|24.809092688616|24.809092688616|24.73343729979|24.49659596556|-25.099468739264|-25.099468739264|-25.099468739264|-25.099468739264|-25.099468739264|-25.099468739264|-25.099468739264|-25.099468739264|-25.099468739264|-25.099468739264|-25.099468739264|-25.099468739264|-25.099468739264|-25.099468739264|-25.099468739264|-25.11718982184|-25.11718982184|-25.11718982184|-25.11718982184|-25.11718982184|-25.202552028962|-25.202552028962|-25.202552028962|-25.202552028962|-25.202552028962|-25.202552028962|-25.202552028962|-25.202552028962|-25.202552028962|-25.202552028962|-25.202552028962|-25.202552028962|-25.202552028962|-25.202552028962||-25.202552028962|-25.202552028962|-25.256724777562|-25.340249634167|-25.472500165723|-25.703887975241|-25.75627473292|-25.75627473292|-25.75627473292|-25.75627473292|-25.75627473292|-26.06252769295|-26.163918959472|-26.196382153884|-26.196382153884|-26.313756850975|-26.377508061481|-26.59611934352|-26.673467145232||||-27.341073974269|25.775893833393|25.775893833393|25.775893833393|25.775893833393|25.775893833393|25.775893833393|25.775893833393|25.775893833393|25.775893833393|25.775893833393|25.714230540454|25.714230540454|25.714230540454|25.714230540454|25.714230540454|25.714230540454|25.714230540454||25.714230540454|25.714230540454|25.627478073106|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438|25.537730116438
11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH||||||28.783017119191|28.783017119191|28.783017119191|28.783017119191|28.783017119191|28.783017119191|28.783017119191|28.783017119191|28.783017119191|28.783017119191|28.783017119191|28.783017119191|28.783017119191|28.783017119191|28.783017119191|-29.992767516954|-29.992767516954|-29.992767516954|-29.992767516954|-29.992767516954|-29.992767516954|-29.992767516954|-29.992767516954|-29.992767516954|-29.992767516954|-29.992767516954|-29.992767516954|-29.992767516954|-29.992767516954|-29.992767516954|||-29.992767516954|-30.107519565008|-30.143491015716|-30.143491015716|-30.143491015716|-30.143491015716|-30.143491015716|-30.143491015716|-30.143491015716|-30.143491015716|-30.143491015716|-30.143491015716|-30.143491015716|-30.143491015716|-30.466655980529|-30.55408162416|-30.55408162416|-30.630646274498|-30.647588020993|-30.647588020993|-31.070097559506|-31.407330850555|-31.533432411796|-31.533432411796|-31.698256730643|-31.99361965348|-32.166799780282|-32.496999895741|-33.348333001323|31.696848058237|31.696848058237|31.696848058237|31.696848058237|31.696848058237|31.696848058237|31.696848058237|31.162055491886|30.505098067131|30.505098067131|30.505098067131|30.505098067131|30.505098067131|30.505098067131|30.505098067131|-31.879226364688|-31.879226364688|-31.879226364688|-31.879226364688|-31.879226364688|-31.879226364688|-32.258028946537|-32.350588332965|-32.426764818644|-32.758071312877|-32.961608959209|-32.961608959209|-32.961608959209|-32.961608959209|-33.396369199413|-33.396369199413|||||||-33.459601685695|-33.459601685695|-33.459601685695|-33.731779731305|-33.800311155884|-33.861456416016|31.618526880759|31.618526880759|31.618526880759|31.618526880759|31.618526880759|31.618526880759|31.618526880759|31.618526880759|31.618526880759|31.618526880759|31.618526880759|31.618526880759|31.618526880759|31.618526880759|31.618526880759|31.618526880759|31.394548192464|31.394548192464|31.394548192464|31.394548192464|31.212277269852|30.916205924838|30.916205924838|30.669761803524|30.669761803524|30.581560068028|30.581560068028|30.581560068028|30.527842977198|29.846223119872|29.846223119872|29.846223119872|29.846223119872|29.846223119872|29.846223119872|29.846223119872|29.846223119872|29.846223119872|29.846223119872|29.846223119872|29.846223119872|29.843581998765|29.66960698344|29.66960698344|29.372895677639|29.28488398454|29.203760474494|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.103517473036|-30.273908231318|-30.528786232803|-30.774762421552|-30.798349475792|-30.798349475792|-31.249277008828|-31.260863398244|-31.439848792475|-31.482053743382|-31.581726801152|-31.592473625867|-31.663811003023|-31.663811003023|-31.663811003023||-31.753408439431|-31.753408439431|-31.756564996279|-31.935574434467|-31.935574434467|-32.271192760675|-32.505770492784|-32.596235422102|-32.596235422102|-32.596235422102|-32.823039641874|-32.843779645583|-32.843779645583|-32.843779645583|-32.843779645583|-32.843779645583|-32.843779645583|-32.843779645583|-32.843779645583||||-32.843779645583|-32.843779645583|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327|-32.920360583327||30.857064741892|30.857064741892|30.857064741892|30.857064741892|30.857064741892|30.857064741892|30.857064741892|30.857064741892|30.857064741892|30.857064741892|30.857064741892|30.857064741892|30.857064741892|30.857064741892|30.663174312812|30.663174312812|30.663174312812|30.663174312812|30.663174312812|30.663174312812|30.663174312812
11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH||||||-130.37769040201|-130.37769040201|-130.76965659563|-131.24295153556|-131.26772769224|-132.46969692719|-135.34133161452|-135.76318630057|-135.76318630057|-136.73381178857|-136.73381178857|-139.6753432274|-141.36705176037|125.95617672666|125.95617672666|125.95617672666|125.95617672666|125.95617672666|125.95617672666|125.95617672666|125.95617672666|125.95617672666|125.95617672666|125.95617672666|125.95617672666|125.95617672666|125.95617672666|125.95617672666|118.53408301389|115.92995883901|||115.92995883901|115.92995883901|115.92995883901|115.92995883901|115.92995883901|115.92995883901|115.92995883901|115.92995883901|110.38383835642|108.60204155012|108.24837866938|-115.5106924159|-115.5106924159|-115.5106924159|-115.5106924159|-115.5106924159|-115.9958463178|-115.9958463178|-115.9958463178|-115.9958463178|-116.14828175912|-116.14828175912|-116.14828175912|-116.14828175912|-116.14828175912|-116.14828175912|-116.14828175912|-116.14828175912|-117.14253393158|-118.53726500033|-118.53726500033|-119.83751549719|-121.70890792209|-124.84544948293|-126.33605749026|-126.61089418195|-126.61089418195|-126.61089418195|-126.61089418195|-126.61089418195|-126.61089418195|-128.91043957364|-131.31159791562|-134.11288886173|-134.5971011597|-135.99011139937|-139.39623159907|-141.35861096851|-141.35861096851|-141.35861096851|-144.27456798014|-145.15896499882|-146.51995773592|-153.93273417462|131.74294830587|131.74294830587|131.74294830587|131.74294830587|131.74294830587|131.74294830587|||||||131.74294830587|130.68272396079|130.68272396079|130.68272396079|123.07636341509|121.63542593151|121.63542593151|121.63542593151|121.63542593151|119.52381174465|117.23197302935|117.23197302935|117.23197302935|117.23197302935|117.23197302935|117.23197302935|117.23197302935|117.23197302935|117.23197302935|117.23197302935|117.23197302935|117.23197302935|117.23197302935|117.23197302935|117.23197302935|111.51163964931|110.27959977989|108.6154952094|108.6154952094|105.62943893505|104.82177952266|104.82177952266|104.82177952266|104.82177952266|104.82177952266|104.66475453351|100.42523415442|100.42523415442|100.42523415442|100.42523415442|100.42523415442|100.42523415442|100.42523415442|100.42523415442|100.42523415442|100.42523415442|100.42523415442|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.27285402583|-105.80513420185|-105.80513420185|-105.80513420185|-105.80513420185|-106.91014777379|-108.17239031479|-109.94598637339|-111.37868792624|-111.37868792624|99.767386998802|99.767386998802|99.767386998802|99.767386998802|99.767386998802||99.767386998802|99.767386998802|99.767386998802|99.767386998802|99.767386998802|99.767386998802|99.767386998802|99.767386998802|99.767386998802|99.767386998802|99.767386998802|99.767386998802|99.767386998802|99.767386998802|98.59099069135|97.501699156131|97.501699156131|97.501699156131|96.861332039662||||-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-106.55004538255|-110.46116001028||-118.41906750885|-120.60896315274|-122.71995644765|-123.41050789309|-125.44945475737|-125.98828874341|-126.48087295681|-128.63910256087|-128.63910256087|-130.65844684905|116.86111083431|116.86111083431|116.86111083431|116.86111083431|116.86111083431|116.86111083431|116.86111083431|116.86111083431|116.86111083431|116.86111083431|116.86111083431
11047|944845|/equities/tcl-corp-a|EMCONSGROWTH||||||4.5560480846954|4.5560480846954|4.5560480846954|4.5560480846954|4.5560480846954|4.5560480846954|4.5560480846954|4.5560480846954|4.5560480846954|4.5560480846954|4.5560480846954|4.5560480846954|4.5560480846954|4.5382689828726|4.5382689828726|4.517187468456|4.517187468456|4.517187468456|4.517187468456|4.517187468456|4.517187468456|4.517187468456|4.517187468456|4.4197339323923|4.4197339323923|4.4197339323923|4.4197339323923|4.4197339323923|4.4197339323923|4.2814792394687|||4.2814792394687|4.2814792394687|4.2814792394687|4.2814792394687|4.2814792394687|4.2814792394687|4.2814792394687|4.2814792394687|4.2814792394687|4.2814792394687|4.2814792394687|4.2166437572958|4.2152888136794|4.2152888136794|4.2152888136794|4.2152888136794|4.2152888136794|4.2152888136794|4.1403211043598|4.0642455867398|4.0074950380975|-4.2867561164143|-4.2867561164143|-4.2867561164143|-4.3075065417027|-4.3294519630777|-4.3324714550396|-4.3324714550396|-4.3755237403866|-4.4538933634195|-4.4538933634195|-4.4538933634195|-4.4538933634195|-4.4538933634195|-4.4538933634195|-4.4538933634195|-4.4538933634195|-4.4538933634195|-4.4538933634195|-4.4538933634195|-4.4538933634195|-4.4538933634195|-4.4538933634195|-4.4538933634195|-4.4538933634195|-4.4538933634195|-4.4538933634195|-4.4553341900743|-4.4553341900743|-4.4553341900743|-4.4587047669001|-4.4607833063942|-4.4664256745291|-4.5088064332486|-4.5714514939521|-4.5993907681808|-4.6357285234011|-4.6357285234011|-4.6357285234011|-4.6357285234011|||||||-4.6357285234011|-4.6357285234011|-4.6357285234011|-4.6357285234011|-4.6357285234011|-4.6357285234011|-4.6668769228244|-4.6668769228244|-4.6668769228244|-4.6668769228244|-4.6920852780103|-4.7027618540912|-4.7027618540912|-4.7027618540912|-4.7027618540912|-4.7114499372913|-4.7114499372913|-4.7114499372913|-4.7277220932062|-4.7496912708343|-4.8602125634155|4.4580291035522|4.4580291035522|4.4580291035522|4.4580291035522|4.4580291035522|4.4580291035522|4.3983659747297|4.3698509007753|4.3480615920809|4.3480615920809|4.3480615920809|4.3480615920809|4.3480615920809|4.3480615920809|4.3480615920809|4.3480615920809|4.3480615920809|4.3480615920809|4.3480615920809|4.3480615920809|4.3480615920809|4.3480615920809|4.3480615920809|4.3480615920809|4.3480615920809|4.3480615920809|4.3480615920809|4.3480615920809|4.3480615920809|4.3234018028872|4.2999599116799|4.2999599116799|4.2999599116799|4.2999599116799|4.2999599116799|4.2999599116799|4.2427333877878|4.2291224595005|4.2291224595005|4.2291224595005|4.2291224595005|4.2291224595005|4.226802918215|4.1647810901751|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344|4.1539435085344||4.1539435085344|4.1539435085344|4.1539435085344|4.1454927586502|4.134633179253|4.134633179253|4.134633179253|4.1107034901179|4.0852263480863|4.0799120302576|4.0799120302576|4.0799120302576|4.0799120302576|4.0799120302576|4.0632355870559|3.9963730376908|3.9862011354584|3.9862011354584|3.9185569464518||||-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.1933479721273|-4.2587198609472|-4.4046886755759||-4.7086068165673|-4.7086068165673|-4.7086068165673|-4.7086068165673|-4.7212299784437|-4.7546997556438|-4.7729995790841|-4.8088882569607|-4.8482091298959|-4.9096766965546|-4.9779739928419|-4.9791276535165|-4.9791276535165|-4.9791276535165|-4.9791276535165|-4.9791276535165|-5.0062530394806|-5.0102812312723|-5.0528040812181|-5.0528040812181|-5.0528040812181
11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH||||||-50.053599179071|-50.053599179071|-50.053599179071|-50.053599179071|-50.053599179071|-50.053599179071|-50.719555126608|-50.982838139468|-51.786284370105|-51.786284370105|-52.122535620443|-52.471150833492|-53.757389128346|-54.152655138063|-54.694061400148|-55.198714134689|-55.198714134689|-55.541351395178|-56.78650016843|-57.436049779976|-57.436049779976|51.999944739089|51.999944739089|51.999944739089|51.999944739089|48.093176626134|48.093176626134|48.093176626134|48.093176626134|48.093176626134|||48.093176626134|48.093176626134|48.093176626134|48.093176626134|48.093176626134|48.093176626134|48.093176626134|48.093176626134|48.093176626134|48.093176626134|48.093176626134|48.093176626134|48.093176626134|48.093176626134|47.560195471366|46.064678603675|46.064678603675|46.064678603675|45.85659129826|45.85659129826|45.85659129826|45.85659129826|44.361213130065|-45.685944339727|-45.685944339727|-45.685944339727|-45.685944339727|-45.685944339727|-45.685944339727|-45.73964420556|-45.73964420556|-45.73964420556|-45.73964420556|-45.73964420556|-45.73964420556|-45.73964420556|-46.836826072788|-47.500362328529|-48.746513927248|-49.578348146839|-49.688166286065|-50.202423950067|-50.202423950067|-50.202423950067|-50.202423950067|-50.643249825229|-50.740569746164|-50.740569746164|-50.740569746164|-50.740569746164|-52.072059940001|-52.072059940001|-52.447288644204|-52.632401393261|-52.632401393261|-52.632401393261|-52.632401393261|-52.632401393261|-52.632401393261|-52.632401393261|||||||-52.632401393261|-52.632401393261|-52.632401393261|-52.632401393261|-52.632401393261|-52.632401393261|-52.632401393261|-52.853946040157|-52.853946040157|-52.853946040157|-52.853946040157|-52.853946040157|-52.853946040157|-52.853946040157|-52.853946040157|-54.32716276699|-54.388966649325|-54.388966649325|-55.214961680606|47.694041406854|47.694041406854|47.694041406854|47.694041406854|47.694041406854|47.694041406854|45.922268509582|44.778076621908|42.839955556137|42.839955556137|42.839955556137|42.839955556137|42.839955556137|40.520638979214|40.520638979214|40.520638979214|40.520638979214|40.520638979214|40.057933318105|39.375480744007|38.740095379146|38.740095379146|38.740095379146|38.740095379146|38.740095379146|38.740095379146|38.740095379146|37.952329267166|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.861841471938|-40.8714916264|-41.65572222387|-41.65572222387|-41.65572222387|-42.256880921042|-42.256880921042|-42.558198047916|-43.391887109854|-43.654318934655|-44.116691790951|-44.116691790951|-44.203546324187|-44.60671847707|-45.980242235197||40.046397864009|39.738775345115|39.602550482957|39.602550482957|39.602550482957|39.602550482957|39.602550482957|39.602550482957|39.602550482957|39.602550482957|39.602550482957|39.602550482957|39.602550482957|39.602550482957|39.602550482957|39.319741785729|39.319741785729|39.319741785729|38.514711764349||||37.29468112841|37.213186992721|37.213186992721|37.140845715651|37.140845715651|36.971725743064|36.971725743064|36.173583446883|35.489732479047|35.489732479047|35.040259174717|34.813064579845|34.57118246807|-39.74075807805|-39.74075807805|-39.74075807805|-39.74075807805|-40.159383821486||-40.159383821486|-40.159383821486|-40.853205415937|-41.497450004388|-42.50433612269|-42.50433612269|-42.50433612269|-43.492038890187|-43.908377087187|-44.618753022697|-44.922552124939|-44.922552124939|-44.922552124939|-44.922552124939|-45.022834371948|-45.256483474731|-45.502138604058|-45.502138604058|-45.55961431291|-45.55961431291|-45.55961431291
11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH||||||17.665278866703|17.665278866703|17.665278866703|17.665278866703|17.665278866703|17.665278866703|17.665278866703|17.665278866703|17.665278866703|17.665278866703|17.665278866703|17.650545005134|17.650545005134|17.650545005134|17.650545005134|17.650545005134|17.650545005134|17.650545005134|17.453937402623|17.45234036196|17.45234036196|17.45234036196|17.45234036196|17.45234036196|17.45234036196|16.878155334666|16.655727607094|-18.627576938344|-18.627576938344|-18.627576938344|||-18.627576938344|-18.627576938344|-18.627576938344|-18.627576938344|-18.627576938344|-18.627576938344|-18.627576938344|-18.627576938344|-18.627576938344|-18.627576938344|-18.627576938344|-18.627576938344|-19.176752001128|-19.413140369637|-19.413140369637|-19.413140369637|-19.413140369637|-19.413140369637|-19.524223050377|-19.524223050377|-19.524223050377|-19.524223050377|-19.524223050377|-19.524223050377|-19.524223050377|-19.524223050377|-19.524223050377|-19.524223050377|-19.57895006822|-19.57895006822|-19.57895006822|-19.57895006822|-20.246054698874|-20.657497702714|-20.657497702714|-20.657497702714||-20.657497702714|-20.718710652862|-20.718710652862|-20.718710652862|-20.718710652862|-20.718710652862|-20.718710652862|-20.718710652862|-20.718710652862|-20.718710652862|-20.718710652862|-20.718710652862|-20.718710652862|-20.718710652862|-20.718710652862|-20.934677591891|-21.664641582271|18.80869763779|18.80869763779|18.80869763779|18.80869763779|18.80869763779|18.80869763779|||||||18.80869763779|18.80869763779|18.80869763779|18.540218813412|17.916354584686|17.434729442586|17.434729442586|17.434729442586|17.434729442586|17.434729442586|17.434729442586|16.836365657371|16.36267421339|16.36267421339|16.110749113273|15.683608650843|15.015677478224|14.783418815527|14.783418815527|14.783418815527|14.229354930359|13.775393830888|13.55821578939|12.998572857724|12.90563666329|12.652373970716|12.630790179215|12.630790179215|12.630790179215|12.630790179215|12.630790179215|12.630790179215|12.630790179215|12.630790179215|12.630790179215|12.630790179215|12.630790179215|12.630790179215|12.516433602397|12.44437125637|12.150412066268|11.592124602847|-13.339442498728|-13.339442498728|-13.339442498728|-13.339442498728|-13.339442498728|-13.339442498728|-13.339442498728|-13.339442498728|-13.339442498728|-13.339442498728|-13.374381073365|11.647108919777|11.647108919777|11.647108919777|11.647108919777|11.647108919777|11.647108919777|11.647108919777|11.177343138233|10.78538153809|10.520423710806|10.272693329899|10.088757233669|10.088757233669|9.6680634340197|9.4832842821689|9.4832842821689|9.4832842821689|9.4832842821689|9.4832842821689|9.4832842821689|9.3470795413118|9.3470795413118|9.0839768273148|8.6294189407332|8.4784634298806|8.4784634298806|8.4784634298806|8.4784634298806|8.4784634298806|8.4784634298806|8.4784634298806|8.4709825868967|8.4709825868967||8.4709825868967|8.4709825868967|8.3005361419655|8.0811513642179|7.8451679790138|7.7546771885762|7.7546771885762|7.7546771885762|7.7546771885762|7.5629744399267|7.3399717662817|7.2693141724465|7.2693141724465|7.2693141724465|7.2693141724465|7.2181264852813|7.1940297523396|6.9889219247916|6.9160244689626||||6.8605825356027|6.7117585530304|6.3169327556281|6.3169327556281|6.3169327556281|6.3169327556281|6.3169327556281|6.2510365975332|6.1117074238406|6.0552306425954|6.0408116195362|5.9642352366625|-6.7228281705179|-6.7228281705179|-6.7228281705179|-6.7228281705179|-6.9686977298831|-7.2096643350495||-7.3149371069172|-7.3149371069172|-7.3149371069172|-7.338263450011|6.5142781306558|6.5142781306558|6.5142781306558|6.5142781306558|6.5142781306558|6.5142781306558|6.5142781306558|6.5142781306558|6.5142781306558|6.5142781306558|-7.299540838059|-7.299540838059|-7.299540838059|-7.299540838059|-7.299540838059|-7.299540838059|-7.299540838059
11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH||||||-8.9978523941183|-9.0415031348493|-9.0698348644503|-9.0698348644503|-9.0698348644503|-9.0698348644503|-9.0698348644503|-9.0698348644503|-9.0698348644503|-9.0698348644503|-9.0698348644503|-9.0698348644503|-9.0698348644503|-9.0698348644503|-9.0698348644503|-9.0698348644503|-9.1509276631947|-9.2132530481148|-9.2300654024901|-9.2300654024901|-9.2900732988585|-9.3456369499883|-9.4403256215471|-9.4403256215471|-9.4403256215471|-9.4403256215471|-9.4403256215471|-9.4403256215471|-9.4403256215471|-9.4403256215471|||-9.4403256215471|-9.4403256215471|-9.4403256215471|-9.4403256215471|-9.4403256215471|-9.4403256215471|-9.4403256215471|-9.4403256215471|-9.4403256215471|-9.4403256215471|-9.4403256215471|-9.4403256215471|-9.4403256215471|-9.4403256215471|-9.4403256215471|-9.4425843863374|-9.5362045134313|-9.6208697117414|-9.6208697117414|-9.6587442068088|-9.7458269494362|-9.7522317598968|-9.7522317598968|-9.7522317598968|-9.8019243027004|-9.8657095139449|-9.8657095139449|-9.9018993052316|-9.9715547200124|-10.115060660142|-10.121320386389|-10.121320386389|-10.121320386389|-10.121320386389|-10.121320386389|-10.121320386389|-10.121320386389|-10.121320386389|-10.121320386389|-10.121320386389|-10.121320386389|-10.121320386389|-10.121320386389|-10.121320386389|-10.135702834122|-10.135702834122|-10.135702834122|-10.135702834122|-10.135702834122|-10.135702834122|-10.180373556811|-10.180373556811|-10.180970809414|-10.261634453087|9.6981450228023|9.6981450228023|9.6981450228023|9.6981450228023|9.6981450228023|9.6981450228023|||||||9.6981450228023|9.6981450228023|9.6981450228023|9.6981450228023|9.6981450228023|9.6981450228023|9.6981450228023|9.6981450228023|9.6981450228023|9.6981450228023|9.6981450228023|9.6981450228023|9.6590497392336|9.6194997250945|9.5532714628769|9.5532714628769|9.3580797274459|-10.289469456041|-10.289469456041|-10.331632692907|9.7142599888092|9.7142599888092|9.7142599888092|9.7142599888092|9.7142599888092|9.6941772906257|9.5790856644261|-10.007685397286|-10.007685397286|-10.007685397286|-10.007685397286|-10.007685397286|-10.007685397286|-10.057530263978|-10.057530263978|-10.057530263978|-10.057530263978|-10.057530263978|-10.057530263978|-10.057530263978|-10.057530263978|-10.057530263978|-10.150033743202|-10.275593685905|9.7271577328451|9.7271577328451|9.7271577328451|9.7271577328451|9.7271577328451|9.7271577328451|9.5318414866933|9.4170368805834|9.4170368805834|9.4170368805834|9.4170368805834|9.4170368805834|9.4170368805834|9.4170368805834|9.3600412094272|-9.7082460363305|-9.7082460363305|-9.7082460363305|-9.7082460363305|-9.7082460363305|-9.7082460363305|-9.7082460363305|-9.7082460363305|-9.7082460363305|-9.7082460363305|-9.7082460363305|-9.7082460363305|-9.7082460363305|-9.8163843640129|-9.8409829678845|-9.8947252326433|-9.8947252326433|-9.8947252326433|-9.8947252326433|-9.8947252326433|-9.8947252326433|-9.8947252326433|-9.8947252326433|-9.8947252326433|-9.8947252326433|-9.8947252326433|-9.8947252326433||-9.8947252326433|-9.8947252326433|-9.9400463774978|-9.9400463774978|-9.9400463774978|-9.9400463774978|-10.006162294103|-10.107330134687|-10.107330134687|-10.107330134687|-10.107330134687|-10.225366701878|-10.228417984302|-10.228417984302|-10.228417984302|-10.380464412167|-10.387738335347|-10.412454890881|-10.412454890881||||-10.422727266588|-10.464141704019|-10.574046030503|-10.723384317272|9.7602341358961|9.7602341358961|9.7602341358961|9.7602341358961|9.7602341358961|9.7602341358961|9.7602341358961|9.7602341358961|9.7602341358961|9.7602341358961|9.7602341358961|9.7602341358961|9.3141158060161|9.3141158060161||-9.8774095909289|-9.8774095909289|-9.8774095909289|-9.8774095909289|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855|9.348414730855
11051|944183|/equities/faw-car-a|EMCONSGROWTH||||||-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|||-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.0090535628071|-7.077282082954|-7.1408688623805|-7.2387429960457|-7.343603638354|-7.3673371777966|-7.4175968154751|-7.4567666471961|-7.4567666471961|-7.4567666471961|-7.4567666471961|-7.4567666471961|-7.4567666471961|-7.4567666471961|-7.4567666471961|-7.499139063764|7.1225146373738|7.1225146373738|7.1225146373738|7.1225146373738|7.1225146373738|7.1225146373738|7.1225146373738|7.1225146373738|7.0873018881702|7.0873018881702|7.0702975923828|7.0702975923828|7.0702975923828|7.0397750199958|6.9792899630595|6.9792899630595|6.9647668227143|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|||||||6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9627755819608|6.9150425990069|6.9150425990069|6.9150425990069|6.9150425990069|6.9150425990069|6.9150425990069|6.9150425990069|6.9150425990069|6.9150425990069|6.9150425990069|6.9150425990069|6.9150425990069|6.9150425990069|6.9150425990069|6.9150425990069|6.9150425990069|6.9150425990069|6.9150425990069|6.9150425990069|6.9150425990069|6.9139360144893|6.8177067124358|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.0169120153448|-7.09712453249|-7.1795828382494|-7.2417051196265|-7.2417051196265|-7.2417051196265|-7.2968946695513|-7.3237718476395|-7.3352735530129|-7.3352735530129|-7.3508596432199|-7.3626217590427|-7.3934682990285|-7.4310760658287|-7.479718180122||-7.479718180122|-7.479718180122|-7.479718180122|-7.479718180122|-7.555242374674|-7.5558505554604|-7.5558505554604|-7.5558505554604|-7.5558505554604|-7.5558505554604|-7.5558505554604|-7.5865004614114|-7.6071603770956|-7.6071603770956|-7.6071603770956|-7.6071603770956|-7.6071603770956|-7.6071603770956|-7.6071603770956||||-7.6071603770956|-7.6071603770956|-7.6251783101541|-7.681865105892|-7.6992942601053|-7.741438127183|-7.7804866638704|-7.9060961501382|-7.9546123666901|-7.9546123666901|-7.9546123666901|-7.9546123666901|-7.9546123666901|-7.9546123666901|-7.9546123666901|-7.9546123666901|-7.9546123666901|-8.0423472372844||7.81591256276|7.81591256276|7.81591256276|7.81591256276|7.81591256276|7.81591256276|7.81591256276|7.81591256276|7.81591256276|7.81591256276|7.81591256276|7.81591256276|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987|7.7695956902987
11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH||||||-22.223160276509|-22.223160276509|-22.223160276509|-22.223160276509|-22.223160276509|-22.223160276509|-22.223160276509|-22.223160276509|-22.223160276509|-22.223160276509|-22.223160276509|-22.223160276509|-22.223160276509|-22.559622987218|-22.899816830672|-22.899816830672|-22.899816830672|-22.899816830672|-22.899816830672|-22.899816830672|-22.899816830672|-22.899816830672|-22.899816830672|-22.899816830672|-22.899816830672|-22.899816830672|-22.899816830672|-22.899816830672|-22.899816830672|-22.899816830672|||-22.899816830672|-22.899816830672|-22.899816830672|-22.899816830672|-22.899816830672|-22.899816830672|-22.899816830672|-22.899816830672|-22.899816830672|-22.899816830672|-22.899816830672|-22.899816830672|-22.899816830672|-22.899816830672|-23.069774725453|-23.069774725453|-23.300304627436|-23.718462443668|-23.718462443668|-24.072181145702|-24.446312286626|-24.897013295768|-24.975942804341|-24.975942804341|-25.314936745966|-25.459929480381|-25.653254842568|-25.712151999402|-25.712151999402|-25.712151999402|-25.999058506145|-26.203397615368|-26.219262079276|-26.219262079276|-26.219262079276|-26.219262079276|-26.219262079276|-26.219262079276|-26.219262079276|-26.641402831649|24.705549245474|24.705549245474|24.705549245474|24.705549245474|24.705549245474|24.705549245474|24.705549245474|24.705549245474|-27.081503584486|-27.081503584486|-27.081503584486|-27.081503584486|-27.081503584486|-27.081503584486|-27.081503584486|-27.081503584486|-27.081503584486|-27.081503584486|-27.302152268556|-27.302152268556|||||||-27.302152268556|-27.302152268556|-27.302152268556|-27.302152268556|-27.302152268556|-27.302152268556|-27.302152268556|-27.302152268556|-27.302152268556|-27.665725090401|-27.826360863995|-27.936321022815|-27.936321022815|-27.936321022815|-27.936321022815|-28.206468108304|-28.446564842898|-28.446564842898|-28.742849113366|-29.341499701496|26.386920256686|26.386920256686|26.386920256686|26.386920256686|26.386920256686|26.386920256686|25.66713332608|25.584037457072|-25.809763662898|-25.809763662898|-25.809763662898|-25.809763662898|-25.809763662898|-25.809763662898|-25.809763662898|-25.809763662898|-25.809763662898|-25.809763662898|-25.809763662898|-25.809763662898|-25.809763662898|-25.809763662898|-25.809763662898|-26.171403400195|-26.420358395124|-26.420358395124|-26.420358395124|-26.420358395124|-26.420358395124|-26.420358395124|-26.420358395124|-26.420358395124|-26.420358395124|-26.420358395124|-26.420358395124|-26.420358395124|-26.629287215896|-26.684468071367|-26.684468071367|-26.684468071367|-26.684468071367|-26.933296937309|-27.002553059616|-27.23005769204|-27.440620183402|-27.838467544377|-27.944773843333|-27.944773843333|-28.573083323952|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.656223774443|25.085541117515||25.085541117515|25.085541117515|24.925045185979|24.318384574183|23.918236162449|23.918236162449|23.918236162449|23.380818157488|23.30904111471|23.30904111471|23.30904111471|23.30904111471|23.30904111471|23.30904111471|23.30904111471|23.30904111471|23.30904111471|23.30904111471|23.30904111471||||23.30904111471|21.966712417494|-26.234371452323|-26.234371452323|-26.234371452323|-26.548191367246|-27.204656506752|-27.563507399266|-27.950465441519|-27.950465441519|-27.950465441519|-27.950465441519|-27.950465441519|-27.950465441519|-27.950465441519|-27.950465441519|-27.950465441519|-27.950465441519||-29.291072263512|-29.385800013372|-29.385800013372|-29.385800013372|-30.110333373622|26.503143787319|26.503143787319|26.503143787319|26.503143787319|26.503143787319|26.503143787319|26.503143787319|26.503143787319|26.503143787319|25.671271112158|24.725301401035|24.429779626943|23.40253226185|23.233795247934|23.233795247934|23.233795247934
11053|1013770|/equities/autek-china|EMCONSGROWTH||||||15.353056072642|15.353056072642|15.353056072642|15.353056072642|15.353056072642|15.353056072642|15.353056072642|15.353056072642|15.353056072642|15.353056072642|15.353056072642|15.353056072642|15.353056072642|15.353056072642|15.353056072642|15.353056072642|15.353056072642|15.353056072642|15.353056072642|15.353056072642|15.353056072642|15.353056072642|15.353056072642|15.317284186073|15.158093540082|15.036787249638|15.036787249638|15.036787249638|15.036787249638|14.410874713342|||-15.500694737522|-15.540771521559|-15.649871207758|-15.649871207758|-15.649871207758|-15.649871207758|-15.649871207758|-15.649871207758|-15.649871207758|-15.649871207758|-15.649871207758|-15.787078647132|-15.875087822273|-15.972319590598|-16.255355450345|-16.34761693393|-16.398307502406|-16.398307502406|-16.398307502406|-16.398307502406|-16.538675030224|-16.632229596979|-16.632229596979|-16.632229596979|-16.701366405362|-16.83929573681|-16.921970328015|-16.921970328015|-17.133299730797|16.243225160497|16.243225160497|16.243225160497|16.243225160497|16.243225160497|16.169695394192|16.10854956061|15.944500249297|-17.081076013035|-17.081076013035|-17.081076013035|-17.081076013035|-17.081076013035|-17.081076013035|-17.081076013035|-17.081076013035|-17.081076013035|-17.081076013035|-17.081076013035|-17.081076013035|-17.081076013035|-17.240638956965|-17.290155341825|-17.397395481225|-17.653772739963|-17.859178516025|-17.859178516025|-17.859178516025|-17.859178516025|-17.971664536156|-17.971664536156|||||||-17.971664536156|-17.971664536156|-18.055737508842|-18.416930107616|-18.419366947305|-18.467630933272|-18.856812978836|-18.892013577457|-19.257792715492|-19.373658979669|-19.381843289551|-19.505260413665|-19.505260413665|-19.505260413665|-19.505260413665|-19.505260413665|-19.505260413665|-19.505260413665|-19.505260413665|-19.53661928097|17.645046389178|17.645046389178|17.645046389178|17.645046389178|17.645046389178|17.645046389178|17.645046389178|17.645046389178|17.645046389178|17.645046389178|17.645046389178|17.353940182345|17.267877094394|17.267877094394|17.267877094394|17.267877094394|17.267877094394|17.267877094394|17.267877094394|17.267877094394|17.267877094394|17.130974867218|16.535542212251|16.535542212251|16.535542212251|16.535542212251|16.535542212251|16.535542212251|16.233381176793|16.001534462862|15.283371767394|15.216524266526|15.108915805072|14.951573265096|14.920154742934|14.920154742934|14.920154742934|14.899060386792|14.836680146371|-15.552609114887|-15.552609114887|-15.552609114887|-15.552609114887|-15.552609114887|-15.552609114887|-15.552609114887|-15.552609114887|-15.552609114887|-15.552609114887|-15.552609114887|-15.552609114887|-15.552609114887|-15.564010148845|14.67769228177|14.67769228177|14.67769228177|14.67769228177|14.67769228177|14.67769228177|14.67769228177|14.67769228177|14.67769228177|14.67769228177|14.67769228177|14.67769228177|14.465213682439||-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587|-15.625159932587||||-15.625159932587|-15.625159932587|-15.799066704085|-15.985576409825|-15.985576409825|-16.042937287916|-16.042937287916|-16.042937287916|-16.094374507919|-16.17053059584|-16.17053059584|-16.17053059584|-16.17053059584|-16.17053059584|-16.17053059584|-16.17053059584|-16.235034243333|-16.468371567977||-17.319857634717|-17.342226705671|-17.342226705671|-17.342226705671|-17.662625925188|-17.662625925188|-17.666883730158|-17.666883730158|-17.682647571812|-17.710324953394|-17.710324953394|-17.710324953394|-17.710324953394|-17.710324953394|-17.710324953394|-17.710324953394|-17.965091573845|-17.965091573845|-18.114547265515|-18.125052148484|-18.153458997525
11054|944741|/equities/chinese-town-a|EMCONSGROWTH||||||2.5124430819159|2.5124430819159|2.5124430819159|2.5124430819159|2.5124430819159|2.5124430819159|2.5124430819159|2.5124430819159|2.5124430819159|2.5124430819159|2.5124430819159|2.5124430819159|2.4690371065807|2.4690371065807|2.4690371065807|2.454485658084|-2.7321304091618|-2.7321304091618|-2.7321304091618|-2.7321304091618|-2.7321304091618|-2.7321304091618|-2.7321304091618|-2.7321304091618|-2.7321304091618|-2.7321304091618|-2.7321304091618|-2.7321304091618|-2.7321304091618|-2.7321304091618|||-2.7321304091618|-2.756811566795|-2.7825956288078|-2.7825956288078|-2.7825956288078|-2.7825956288078|-2.7825956288078|-2.7825956288078|-2.7825956288078|-2.7825956288078|-2.7825956288078|-2.7825956288078|-2.7825956288078|-2.7825956288078|-2.8178840283|-2.8282519480136|-2.8282519480136|-2.8816073657735|-2.8816073657735|-2.9467860594572|2.5555550073062|2.5555550073062|2.5555550073062|2.5555550073062|2.5555550073062|2.5555550073062|2.5555550073062|2.5555550073062|2.5555550073062|2.5555550073062|2.5555550073062|2.5555550073062|2.5555550073062|2.5555550073062|2.5555550073062|2.5555550073062|2.5239500838821|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|||||||2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.332181870981|2.2535354164397|2.248928218766|-2.4096751993214|-2.4096751993214|-2.4096751993214|-2.4096751993214|-2.4096751993214|-2.4113057923886|-2.4420064238015|-2.4522919143795|-2.4522919143795|-2.4809776899696|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2591816562797|2.2018684169082|-2.3356564531361|-2.3356564531361|-2.3356564531361|-2.3356564531361|-2.3356564531361|-2.3356564531361|-2.3356564531361|-2.3356564531361|-2.3356564531361|-2.3356564531361|-2.3356564531361|-2.3356564531361|-2.3356564531361|-2.3496182770238|-2.3712425199599|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382||2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.2370043967382|2.236798242527|2.236798242527|2.236798242527|2.236798242527|2.236798242527|2.236798242527|2.236798242527||||2.236798242527|2.236798242527|2.236798242527|2.236798242527|2.236798242527|2.236798242527|2.236798242527|2.2136647080909|2.1990718814544|-2.514766208045|-2.514766208045|-2.514766208045|-2.514766208045|-2.514766208045|-2.514766208045|-2.514766208045|-2.514766208045|-2.5889730189224||-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.5889730189224|-2.6127477855572|-2.6186086569769|-2.6458544251426|-2.6458544251426|-2.6458544251426
11055|944957|/equities/longping-tech-a|EMCONSGROWTH||||||9.6469163964548|9.6469163964548|9.6469163964548|9.6469163964548|9.6469163964548|9.6469163964548|9.6469163964548|9.6469163964548|9.6469163964548|9.6469163964548|9.6469163964548|9.4187965470727|9.3618618324249|9.3618618324249|9.3618618324249|9.3618618324249|9.3618618324249|9.3618618324249|9.3618618324249|9.3618618324249|9.3618618324249|9.3618618324249|9.3618618324249|9.3618618324249|9.2854018029073|-9.5570466407545|-9.5570466407545|-9.5570466407545|-9.5570466407545|-9.5570466407545|||-9.5570466407545|-9.5570466407545|-9.5570466407545|-9.5570466407545|-9.5570466407545|-9.5570466407545|-9.5570466407545|-9.5570466407545|-9.5570466407545|-9.5570466407545|-9.5570466407545|-9.6400518294184|-9.7056129636597|-9.7662366962247|-9.7891448044227|-9.7891448044227|-9.7891448044227|-9.8232033193168|-9.8232033193168|-9.8841143118074|-9.9579050791187|-9.958154679807|-9.958154679807|-9.9823936902505|-10.003215520804|-10.06246187204|9.6882554365358|9.6882554365358|9.6882554365358|9.6882554365358|9.6882554365358|9.6882554365358|9.6882554365358|9.6802835810142|9.6762757021652|9.6762757021652|9.6614177710994|-9.9258396683484|-9.9258396683484|-9.9258396683484|-9.9258396683484|-9.9258396683484|-9.9258396683484|-9.9258396683484|-9.9258396683484|-9.9258396683484|-9.9258396683484|-9.9258396683484|-9.9258396683484|-9.9258396683484|-9.9258396683484|-9.9258396683484|-9.9258396683484|-9.9258396683484|-9.9258396683484|-9.9258396683484|-9.9258396683484|-9.9258396683484|-9.9258396683484|-9.9258396683484|||||||-9.9258396683484|-9.9258396683484|-9.9841074543498|-9.9841074543498|-9.9841074543498|-9.9841074543498|-10.04900758325|-10.090564437033|-10.116363864367|-10.116363864367|-10.116363864367|-10.116363864367|-10.116363864367|-10.116363864367|-10.116363864367|-10.116363864367|-10.116363864367|-10.116363864367|-10.116363864367|-10.187626526559|9.8215164766502|9.8215164766502|9.8215164766502|9.8215164766502|9.8215164766502|9.8215164766502|9.7659246182993|9.7659246182993|9.7659246182993|9.7659246182993|9.7659246182993|9.7659246182993|9.7659246182993|9.7659246182993|9.7659246182993|9.7659246182993|9.7659246182993|9.7659246182993|9.7659246182993|9.7659246182993|9.7659246182993|9.7659246182993|9.7659246182993|9.7659246182993|9.7659246182993|9.7659246182993|9.7659246182993|9.7659246182993|9.7652774122706|-10.084604194473|-10.084604194473|-10.084604194473|-10.084604194473|-10.084604194473|-10.084604194473|-10.087337947235|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.104055870661|-10.144506548387|-10.241118323519|-10.335687199913|-10.35060161583|-10.35060161583|-10.456427658569|-10.456427658569|-10.456427658569|-10.456427658569|-10.456427658569|-10.456427658569|-10.456427658569|-10.456427658569|-10.456427658569||-10.456427658569|-10.456427658569|-10.46465391192|-10.46465391192|-10.46465391192|-10.52628214131|-10.603091263883|-10.676768329533|-10.705853332847|-10.722614780365|-10.743461148937|-10.817178850923|-10.864643447437|-10.908448540181|-10.908448540181|-10.9353170451|-10.9353170451|-10.9353170451|-10.9353170451||||-10.9353170451|-11.002574820924|-11.127860753193|-11.290956144481|-11.404395824173|-11.621551307814|10.529069356727|10.529069356727|10.529069356727|10.529069356727|10.529069356727|10.529069356727|10.529069356727|10.529069356727|10.529069356727|10.529069356727|10.288410801145|10.231567270725||-10.597262650398|-10.597262650398|-10.626403046612|-10.662114674255|-10.709016489105|-10.738906567976|-10.757423471419|-10.757423471419|-10.757423471419|-10.93769272059|-11.069658896325|-11.097565949382|-11.097565949382|-11.097565949382|-11.097565949382|-11.097565949382|-11.188846362007|-11.188846362007|-11.245940645947|-11.358267422532|-11.399285252844
11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH||||||-4.2949364585224|-4.3421518452237|-4.3638909284066|-4.3638909284066|-4.3987677035277|-4.4330754740972|-4.4845282748826|-4.5586769437946|-4.5586769437946|-4.6835299703984|4.2088558173281|4.1592842446545|4.0030938107415|3.9812884427201|3.9812884427201|-4.1115229102126|-4.1115229102126|-4.1115229102126|-4.1115229102126|-4.1115229102126|-4.1115229102126|-4.1115229102126|-4.1115229102126|-4.1115229102126|-4.1115229102126|-4.1115229102126|-4.1115229102126|-4.1115229102126|-4.1115229102126|-4.1115229102126|||-4.1115229102126|-4.1115229102126|-4.1115229102126|-4.1115229102126|-4.1115229102126|-4.1115229102126|-4.1115229102126|-4.1115229102126|-4.1115229102126|-4.1115229102126|-4.1115229102126|-4.1115229102126|-4.1115229102126|-4.1115229102126|-4.1416921055043|-4.159102457069|-4.1700118576801|-4.1700118576801|-4.1700118576801|-4.1700118576801|-4.2116797274258|-4.2136209869454|-4.2136209869454|-4.2136209869454|-4.2206899748985|-4.248544386884|-4.2622714085274|-4.2886349672403|-4.3573720978726|4.0924761085501|4.0924761085501|4.0924761085501|4.0924761085501|4.0924761085501|4.0878718081804|4.0878718081804|4.074857599613|-4.2582315376141|-4.2582315376141|-4.2582315376141|-4.2582315376141|-4.2582315376141|-4.2623846710878|-4.2623846710878|-4.2799808229877|-4.2799808229877|-4.2802840577991|-4.2802840577991|-4.2802840577991|-4.2802840577991|-4.2802840577991|-4.2802840577991|-4.2802840577991|-4.2802840577991|-4.2802840577991|-4.2802840577991|-4.2802840577991|-4.2802840577991|-4.2802840577991|-4.2802840577991|||||||-4.2802840577991|-4.2802840577991|-4.3219821836585|-4.3472023436355|-4.364113722568|-4.380126328739|4.1295430323253|4.1295430323253|4.1295430323253|4.1295430323253|4.1295430323253|4.1295430323253|4.1295430323253|4.1295430323253|4.1295430323253|4.1295430323253|4.1295430323253|4.1295430323253|4.1295430323253|4.1295430323253|4.1295430323253|4.1295430323253|4.1295430323253|4.1295430323253|4.1295430323253|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.1249939819982|4.0405487639828|4.0369088271709|4.0369088271709|4.0369088271709|4.0369088271709|4.0369088271709|4.0369088271709|4.0369088271709|4.0165656252539|-4.1373001337543|-4.1373001337543|-4.1373001337543|-4.1373001337543|-4.1373001337543|-4.1373001337543|-4.1373001337543|-4.1373001337543|-4.1373001337543|-4.1373001337543|-4.1373001337543|-4.1373001337543|-4.1373001337543|-4.143666942969|-4.1679630500906|-4.1822825622989|-4.1822825622989|-4.1822825622989|-4.1822825622989|-4.1822825622989|-4.1822825622989|-4.1822825622989|-4.1822825622989|-4.1822825622989|-4.1822825622989|-4.1822825622989|-4.1822825622989||-4.1822825622989|-4.1822825622989|-4.2019807445156|-4.2117046617122|-4.2117046617122|-4.233560591125|-4.2678450005844|-4.297605503223|-4.2991427411533|-4.2991427411533|-4.3001588704296|-4.347398585976|-4.3543318586226|-4.378146312488|-4.3907182722764|-4.4281834190717|-4.4281834190717|-4.4281834190717|-4.4281834190717||||-4.4336832444892|-4.4336832444892|-4.4768703956324|-4.5265225325379|-4.5705806054841|-4.6567563258023|-4.7180625821055|-4.726736455593|-4.7924848192638|4.2281710791266|4.2281710791266|4.2281710791266|4.2281710791266|4.2281710791266|4.2281710791266|4.2281710791266|3.958523212503|3.9566924159512||-4.1837963098055|-4.1837963098055|-4.1837963098055|-4.1842179291519|-4.2038064516689|-4.2038064516689|-4.2038064516689|-4.2038064516689|-4.2131182923477|-4.2479094415419|-4.2737881242691|-4.2847646672923|-4.2879572860507|-4.2879572860507|-4.2879572860507|-4.2879572860507|-4.3149473451425|-4.3149473451425|-4.3443858913635|-4.3476511429918|-4.3651679832817
11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH||||||52.144959140984|52.144959140984|52.144959140984|52.144959140984|52.144959140984|52.144959140984|52.144959140984|52.144959140984|52.144959140984|52.144959140984|52.144959140984|48.392277045222|-56.111105919909|-56.111105919909|-56.803450903441|-56.980246337286|-56.980246337286|-58.242495201287|-59.228884459348|-59.228884459348|-59.699314277273|-59.78483260726|-59.78483260726|-59.78483260726|-59.78483260726|-59.78483260726|-59.78483260726|-59.78483260726|-59.78483260726|-59.78483260726|||-59.812605368446|-59.812605368446|-59.812605368446|-59.812605368446|-59.812605368446|-59.812605368446|-59.812605368446|-59.812605368446|-59.812605368446|-59.812605368446|-59.812605368446|-59.812605368446|-59.812605368446|-59.812605368446|-59.812605368446|-59.812605368446|-59.812605368446|-59.812605368446|-59.812605368446|-60.349005897123|-61.876675083989|-63.312970959207|-64.230644528096|-64.230644528096|-64.941272011537|-65.176411777888|-65.200456996929|-65.366617622388|-68.685685518067|59.078553048948|59.078553048948|59.078553048948|59.078553048948|59.078553048948|59.078553048948|-66.907664010986|-66.907664010986|-66.907664010986|-66.907664010986|-67.529594408083|-67.529594408083|-67.529594408083|-67.529594408083|-67.529594408083|-67.529594408083|-67.529594408083|-67.529594408083|-67.529594408083|-67.529594408083|-67.529594408083|-67.529594408083|-67.529594408083|-67.529594408083|-67.529594408083|-67.529594408083|-67.529594408083|-67.529594408083|-67.529594408083|60.245388194155|60.245388194155|||||||60.245388194155|60.245388194155|60.245388194155|60.245388194155|60.245388194155|60.245388194155|60.245388194155|60.245388194155|60.245388194155|60.245388194155|60.245388194155|60.245388194155|60.245388194155|59.863208952028|59.281055765281|59.281055765281|59.281055765281|59.281055765281|59.281055765281|59.281055765281|59.281055765281|59.281055765281|59.281055765281|59.281055765281|59.281055765281|59.281055765281|59.281055765281|59.281055765281|59.281055765281|52.645617516978|49.291797673419|47.065887490594|46.054677352596|46.054677352596|45.333428205885|45.333428205885|45.259365308989|44.975961513772|44.782508951084|44.782508951084|44.782508951084|44.782508951084|44.782508951084|44.782508951084|44.782508951084|44.647355248832|44.647355248832|44.647355248832|44.647355248832|44.645951565|44.212958863368|44.212958863368|44.212958863368|43.411064310196|42.867146478963|42.867146478963|42.867146478963|42.867146478963|41.892385680226|41.459319016169|40.896404933098|40.896404933098|40.896404933098|40.896404933098|40.159606045947|40.159606045947|40.159606045947|-42.753246883928|-42.753246883928|-42.753246883928|-42.753246883928|-42.753246883928|-42.753246883928|-42.753246883928|-42.753246883928|-42.753246883928|-42.753246883928|-43.366385146842|-44.043340266299|-44.043340266299|-44.043340266299|-44.043340266299|-44.043340266299|-44.043340266299|-44.043340266299|-44.043340266299||-44.860377802398|-44.870421213073|-45.068217310127|-45.068217310127|-45.068217310127|-45.66024042149|-46.088600222486|-46.186691519788|-46.186691519788|-46.186691519788|-46.186691519788|-46.186691519788|-46.186691519788|-46.186691519788|-46.186691519788|-46.186691519788|-46.186691519788|-46.186691519788|-46.186691519788||||-46.186691519788|-46.186691519788|-47.284101324138|-47.660667875141|-47.668521115879|-48.160576711871|-48.6350969694|-48.6350969694|-48.994551382898|-49.429155568485|-49.429155568485|-49.429155568485|-49.429155568485|-49.429155568485|-49.429155568485|-49.429155568485|-49.429155568485|-50.38850511909||-51.041485684895|-51.041485684895|-51.409985323509|-51.834429179916|46.851777273201|46.851777273201|46.851777273201|46.851777273201|46.851777273201|46.851777273201|46.851777273201|46.851777273201|46.851777273201|46.851777273201|44.134197453418|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141|-49.081942997141
11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH||||||12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|||12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.784121022067|12.73957876082|-13.307566547949|-13.307566547949|-13.307566547949|-13.307566547949|-13.307566547949|-13.365629938531|-13.428477741268|-13.452197738253|-13.519132034995|-13.519132034995|-13.519132034995|-13.519132034995|-13.519132034995|-13.519132034995|-13.519132034995|-13.599035096409|-13.676031083534|-13.676031083534|-13.723923915701|-13.773804181237|13.168562869466|13.168562869466|13.168562869466|13.168562869466|13.168562869466|13.168562869466|13.168562869466|13.146181137735|12.986867780348|12.908742077771|12.856380020714|12.807089420531|12.79676611818|12.764184452837|-13.224796131428|-13.224796131428|-13.224796131428|-13.224796131428|-13.224796131428|-13.224796131428|-13.224796131428|-13.224796131428|-13.224796131428|-13.224796131428|-13.224796131428|-13.224796131428|-13.224796131428|-13.224796131428|-13.224796131428|-13.224796131428|-13.224796131428|||||||-13.224796131428|-13.224796131428|-13.224796131428|-13.276439802709|-13.300296362612|-13.300296362612|-13.415329041717|-13.449254793853|-13.529727135467|-13.583586280398|-13.648429359388|-13.727143196476|-13.829604047551|-13.835106312486|-13.835106312486|-13.835106312486|-13.835106312486|-13.835106312486|-13.846784365677|-13.896427009396|13.241748372419|13.241748372419|13.241748372419|13.241748372419|13.241748372419|13.241748372419|13.195831766508|13.16361917731|13.16361917731|13.080687832797|13.074097129994|12.931774162908|12.903852986768|12.903852986768|12.903852986768|12.903852986768|12.903852986768|12.903852986768|12.903852986768|12.903852986768|12.903852986768|12.903852986768|12.903852986768|12.903852986768|12.903852986768|12.903852986768|12.903852986768|12.903852986768|12.903852986768|12.903852986768|12.770392682238|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.101962142209|-13.226069085046|-13.292298917686|-13.416788789857|-13.416788789857|-13.478098627846|-13.622887290099|-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414||-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414|-13.688041641414|-13.800601961546|-13.81844595001|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445||||-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445|-13.823302759445||13.398478305915|13.398478305915|13.398478305915|13.398478305915|13.398478305915|13.398478305915|13.398478305915|13.398478305915|13.398478305915|13.398478305915|13.398478305915|13.398478305915|13.398478305915|13.398478305915|13.117753810991|-13.893045918314|-13.893045918314|-13.893045918314|-13.893045918314|-13.893045918314|-13.893045918314
11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH||||||-33.150394076346|-33.150394076346|-33.150394076346|-33.150394076346|-33.150394076346|-33.150394076346|-33.150394076346|-33.150394076346|-33.150394076346|-33.771549139022|30.642703476762|30.642703476762|30.642703476762|30.642703476762|30.642703476762|30.642703476762|30.642703476762|30.642703476762|30.642703476762|30.642703476762|30.642703476762|30.642703476762|30.642703476762|30.642703476762|30.313522504699|30.313522504699|29.450024047309|28.367249399218|-31.117809241824|-31.117809241824|||-31.117809241824|-31.117809241824|-31.611456387366|-32.419394803406|-33.045994891459|-33.324994234834|-33.445082815065|-33.445082815065|-33.445082815065|-33.445082815065|-33.445082815065|-33.445082815065|-33.825092165088|-34.448434132575|-35.046710013165|-35.046710013165|-35.560109354571|-35.560109354571|-35.560109354571|-35.560109354571|-35.560109354571|-35.560109354571|-35.560109354571|-35.560109354571|-35.560109354571|-35.560109354571|-35.560109354571|-35.560109354571|-35.560109354571|-35.560109354571|-35.560109354571|-35.560109354571|-35.560109354571|-35.560109354571|-35.560109354571|-35.560109354571|-35.560109354571|-35.560109354571|-36.000675865363|-36.48852909533|-36.882254796203|-37.388943101347|-37.388943101347|-37.388943101347|-37.388943101347|-37.527717168|-37.868019694385|-38.088355826334|-38.289282479768|-38.708174559346|-38.708174559346|-38.708174559346|-38.708174559346|-38.708174559346|-38.708174559346|-38.708174559346|-38.826305015077|-39.645337430625|-40.299265481796|35.853982224534|||||||35.853982224534|35.853982224534|35.853982224534|35.853982224534|35.853982224534|35.853982224534|35.853982224534|35.853982224534|35.853982224534|35.853982224534|35.853982224534|35.853982224534|35.853982224534|35.853982224534|35.853982224534|35.853982224534|35.853982224534|35.853982224534|35.853982224534|35.853982224534|35.853982224534|35.01797051456|35.01797051456|35.01797051456|35.01797051456|35.01797051456|34.647746245358|34.043188588097|34.043188588097|34.043188588097|34.043188588097|33.746366641616|33.746366641616|33.746366641616|33.746366641616|33.746366641616|33.746366641616|33.746366641616|33.746366641616|33.746366641616|33.746366641616|33.746366641616|33.746366641616|33.746366641616|32.814296666886|32.370883244172|-36.376076194813|-36.376076194813|-36.376076194813|-36.376076194813|-36.376076194813|-36.376076194813|-36.376076194813|-36.376076194813|-36.376076194813|-36.376076194813|-36.376076194813|-36.955085406889|-37.00676074093|-37.437511391832|-38.190568865884|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.84755869651|33.755125067693||33.755125067693|33.755125067693|33.755125067693|33.755125067693|33.755125067693|33.755125067693|32.806391119052|32.806391119052|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006||||32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006|32.578526433006||32.578526433006|32.578526433006|29.916697960976|29.332996560338|29.22999636465|28.849323433375|28.849323433375|28.849323433375|28.849323433375|28.849323433375|28.849323433375|28.849323433375|28.741983868372|28.741983868372|28.741983868372|28.741983868372|28.741983868372|28.741983868372|28.322863541676|28.322863541676|28.322863541676
11060|944818|/equities/suning-commerce-a|EMCONSGROWTH||||||-1.6244198992537|-1.6244198992537|-1.6244198992537|-1.6244198992537|-1.6244198992537|-1.6244198992537|-1.6244198992537|-1.6244198992537|-1.6244198992537|-1.6382443325041|-1.6458270435332|-1.6698078783351|-1.6878398976754|-1.6878398976754|-1.6878398976754|-1.6878398976754|-1.6878398976754|-1.6878398976754|-1.7009332138114|-1.7043702423366|-1.7131891581517|-1.729099058785|-1.7300330384632|-1.7300330384632|-1.7300330384632|-1.7572589763955|-1.7813988669002|-1.7892819269404|-1.7892819269404|-1.7892819269404|||-1.7892819269404|-1.8025354659012|-1.8025521766815|-1.8025521766815|-1.8025521766815|-1.8025521766815|-1.8072801973724|-1.8174488410242|-1.8174488410242|-1.8174488410242|-1.8227209365906|-1.8285788205533|-1.8377263350545|-1.8377263350545|-1.8377263350545|-1.8377263350545|-1.8377263350545|-1.8377263350545|-1.8377263350545|-1.8377263350545|-1.8377263350545|-1.8377263350545|-1.8377263350545|-1.8436127733373|-1.8436127733373|1.7074228438793|1.7074228438793|1.7074228438793|1.7074228438793|1.7074228438793|1.7074228438793|1.7074228438793|1.7074228438793|1.7074228438793|1.6599142852821|-1.764539764612|-1.7649310947842|-1.7649310947842|-1.7649310947842|-1.7743678756761|-1.7759643073664|-1.786898911488|-1.786898911488|-1.786898911488|-1.7959245817308|-1.7959245817308|-1.7981986785667|-1.7981986785667|-1.7981986785667|-1.7981986785667|-1.7981986785667|-1.7981986785667|-1.7981986785667|-1.806331862425|-1.8181822488726|-1.8181822488726|-1.8181822488726|-1.8181822488726|-1.8302225763007|-1.8302225763007|||||||-1.8302225763007|-1.8396917509154|-1.8563241613259|-1.8638570058923|-1.8638570058923|-1.8998410954057|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8699814462995|1.8522016101784|1.8480017774311|1.841324254527|1.841324254527|1.841324254527|1.841324254527|1.841324254527|1.8384249132532|1.8384249132532|-1.9258007466995|-1.9258007466995|-1.9258007466995|-1.9258007466995|-1.9258007466995|-1.9258007466995|-1.9258007466995|-1.9258007466995|-1.9258007466995|-1.9258007466995|-1.9258007466995|-1.9397785994966|-1.9409818340395|-1.9409818340395|-1.9409818340395|-1.9409818340395|-1.9409818340395|-1.9409818340395|-1.9409818340395||-1.9544242542159|-1.963249171351|-1.9691657496543|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769||||-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9764605590769|-1.9938450995495|-2.0514945855195||-2.1227717389062|-2.1853019186076|-2.2314465783499|-2.3238294679216|2.1055367339227|2.1055367339227|2.1055367339227|2.1055367339227|2.1055367339227|2.1055367339227|2.1055367339227|2.0694852789876|2.059983633253|2.0333151533571|2.0220168248776|1.9827963661224|1.9419959464636|-2.0902230115521|-2.0902230115521|-2.0902230115521|-2.0902230115521
11061|1017433|/equities/giant-network|EMCONSGROWTH||||||-47.791605233972|-48.586784627509|-48.722080345595|-48.722080345595|-49.249238225446|-49.249238225446|-49.249238225446|-50.008043100023|-50.161714131726|-51.58390779541|-51.58390779541|-52.524342325507|44.47249312048|44.47249312048|44.47249312048|44.47249312048|44.47249312048|44.47249312048|44.47249312048|43.243805872444|43.243805872444|43.243805872444|43.243805872444|43.243805872444|42.361448909446|40.142722714393|40.003362341242|40.003362341242|39.633360121131|39.633360121131|||39.633360121131|39.633360121131|39.633360121131|39.633360121131|39.633360121131|39.633360121131|39.633360121131|38.717070285347|37.659521835675|37.04224455978|36.09486219189|36.09486219189|36.09486219189|36.09486219189|36.09486219189|36.09486219189|36.09486219189|36.09486219189|36.09486219189|36.09486219189|36.09486219189|36.09486219189|36.09486219189|36.09486219189|36.09486219189|35.922066813282|33.778408401069|-40.496471186915|-40.496471186915|-40.496471186915|-40.496471186915|-40.496471186915|-40.496471186915|-41.179692404974|-41.179692404974|-41.179692404974|-41.179692404974|-41.179692404974|-41.284139572004|-41.284139572004|-41.284139572004|-41.732376666444|-42.145711916927|-42.145711916927|-43.11745688015|-43.988836271451|-43.988836271451|-45.090081787108|38.283877279888|38.283877279888|38.283877279888|38.283877279888|38.283877279888|38.283877279888|38.283877279888|38.283877279888|38.283877279888|38.283877279888|38.283877279888|38.283877279888|||||||38.283877279888|37.98247338471|37.98247338471|37.98247338471|37.678013441701|37.678013441701|37.678013441701|37.678013441701|37.678013441701|36.172792246761|35.409769061342|34.938537510355|34.938537510355|34.938537510355|34.121709938535|33.064676624413|31.990752915404|30.186390059814|29.860433518472|29.131038599084|27.465042252088|27.126733876367|27.126733876367|27.126733876367|27.126733876367|27.126733876367|25.814683611974|25.814683611974|25.814683611974|25.814683611974|25.814683611974|25.814683611974|25.814683611974|25.814683611974|25.814683611974|25.814683611974|25.814683611974|25.814683611974|24.818538224018|24.328931635526|24.061590214468|22.321767193186|22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|22.111193196466|21.958547398437|21.225053677944|21.188393471404|20.59654815745|19.940320320739|19.940320320739|19.940320320739|18.895911026678|18.445456187683|18.392203886265|18.392203886265|18.392203886265|18.239671264483|17.952802735584|17.952802735584|17.517877465272|17.517877465272|17.517877465272|16.531531101889|15.46281216589|14.438125217926|14.360694237298|14.314252518511|14.314252518511|14.046947160138|13.863830264822|13.444256182528||13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.135420609785|13.014356455619||||12.987062279179|12.737291777348|-14.476948365223|-14.476948365223|-14.476948365223|-14.476948365223|-14.476948365223|-14.476948365223|-14.476948365223|-14.476948365223|-14.476948365223|-14.476948365223|-14.476948365223|-14.476948365223|-14.476948365223|-14.476948365223|-14.503831343134|-15.109811946506||-15.674236002625|-15.875817342004|-16.096463622209|-16.196626598699|-16.390958688709|-16.390958688709|-16.553287768864|-16.8280970526|-17.170107677276|-17.201699622122|-17.201699622122|-17.201699622122|-17.201699622122|-17.201699622122|-17.201699622122|-17.201699622122|-17.201699622122|-17.201699622122|-17.201699622122|-17.201699622122|-17.201699622122
11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH||||||-8.1084512760277|-8.1084512760277|-8.1084512760277|-8.1084512760277|-8.1084512760277|-8.1366123413637|-8.1600526147859|-8.1600526147859|-8.1600526147859|-8.1600526147859|-8.2714161749916|-8.2714161749916|-8.2714161749916|-8.4169380066292|-8.4169380066292|-8.4169380066292|-8.4169380066292|-8.4169380066292|-8.4169380066292|-8.4169380066292|-8.6069172363899|7.8492740027825|7.5430823821404|6.8689803567836|6.1388670037531|5.2770748745891|-5.7642276408152|-5.7642276408152|-5.7642276408152|-5.7642276408152|||-5.7642276408152|-5.7642276408152|-5.8802531429878|-5.9997257864863|-6.0935841044221|-6.1739821390348|5.4512930430888|5.4512930430888|5.4512930430888|5.1236590586237|4.6962876278087|-5.3261260566981|-5.3261260566981|-5.3473623922435|-5.368180664708|-5.4829784856127|-5.5349760039963|5.0872443826635|5.0872443826635|5.0872443826635|5.0872443826635|5.0872443826635|5.0872443826635|5.0872443826635|5.0872443826635|5.0872443826635|5.0872443826635|5.0872443826635|5.0872443826635|5.0872443826635|5.0872443826635|5.0872443826635|5.0141604114064|5.0060254989173|5.0060254989173|5.0060254989173|5.0060254989173|5.0060254989173|5.0060254989173|5.0060254989173|5.0060254989173|5.0060254989173|5.0060254989173|4.9889173704281|4.9504637406816|4.7988486738724|4.7726096810811|4.768270708539|4.768270708539|4.768270708539|4.768270708539|4.768270708539|4.768270708539|4.768270708539|4.768270708539|4.768270708539|-5.3629005351365|-5.3629005351365|-5.3629005351365|-5.3629005351365|||||||-5.3629005351365|-5.3629005351365|-5.4087782081299|-5.4403434398652|-5.4403434398652|-5.4470483067831|-5.5372758180125|-5.6097508039986|-5.7325053845193|-5.7325053845193|-5.7325053845193|-5.7325053845193|-5.81062388547|-5.81062388547|-5.8856933131012|-5.9533377772704|-5.9533377772704|-5.9533377772704|-6.0075972749276|-6.0584415013573|-6.2210464008408|5.3526320113577|5.3526320113577|5.3526320113577|5.3526320113577|5.2865211362502|5.2865211362502|5.2166901556277|5.2068782346805|5.1331979982676|5.0702197543583|5.0463552995746|4.9266156470792|4.9266156470792|4.9266156470792|4.9266156470792|4.9266156470792|4.9266156470792|4.9266156470792|4.8006470794922|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.263261738431|-5.3358461492719|-5.3959402898353|-5.4499336988177|-5.5332597925096|-5.5808440793255|-5.7083196348999|-5.7083196348999|-5.7083196348999|-5.7083196348999|-5.7083196348999|-5.7083196348999|-5.7083196348999|-5.7307649830062|-5.7307649830062||-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7505125288447||||-5.7505125288447|-5.7505125288447|-5.7505125288447|-5.7822224720651|-5.7822224720651|-5.7822224720651|-5.7822224720651|-5.7822224720651|-5.7822224720651|-5.7822224720651|-5.7822224720651|-5.7822224720651|-5.7822224720651|-5.7822224720651|-5.7822224720651|-5.7822224720651|-5.813025247646|-6.0255835184263||-6.3060334387501|-6.3060334387501|-6.3060334387501|-6.3060334387501|-6.4494816664281|-6.5172019141054|-6.5541130058342|-6.6071766590843|-6.6071766590843|-6.9079740285619|-7.137748956652|-7.2463875611309|-7.3543195547532|-7.4247993431567|-7.4692216937276|-7.5647245593762|-7.5647245593762|-7.5647245593762|-7.5647245593762|-7.5647245593762|-7.5647245593762
11063|1017650|/equities/betta-pharma|EMCONSGROWTH||||||-50.263759026857|-50.263759026857|-50.263759026857|-50.263759026857|-50.263759026857|-50.263759026857|-50.263759026857|-50.263759026857|-50.263759026857|-50.856953499418|-52.071427371892|-52.071427371892|-52.200583262556|-52.200583262556|-52.200583262556|-52.200583262556|-52.200583262556|47.86197451948|47.86197451948|47.86197451948|47.86197451948|47.86197451948|47.86197451948|47.86197451948|47.270528574772|46.760584906282|-49.591550423799|-49.591550423799|-49.591550423799|-49.591550423799|||-49.591550423799|-49.591550423799|-49.591550423799|-49.591550423799|-49.591550423799|-49.591550423799|-49.591550423799|-49.591550423799|-49.591550423799|-49.591550423799|-49.591550423799|-49.746169595915|-50.805742189838|-50.870368055043|-50.870368055043|-50.870368055043|-50.870368055043|-50.870368055043|-50.870368055043|-51.188744283978|-51.894161993998|-52.566844099912|-53.113715403779|-53.452462348125|-53.867372658677|-53.867372658677|-53.867372658677|-53.867372658677|-54.655412624089|-55.810459929272|-56.302732076429|-57.282480652887|-58.671089843201|-59.689183109689|-59.689183109689|-59.84170935881|-59.84170935881|-60.096342545216|-61.214269087784|-62.097522759959|-63.21002433093|-64.349380324211|-64.349380324211|-64.349380324211|-64.349380324211|-64.349380324211|-64.349380324211|-64.598679157351|-64.598679157351|-65.870754661664|-67.054549522176|-67.054549522176|-67.054549522176|-67.899719020814|-67.899719020814|-67.899719020814|-72.066909548409|63.798412036725|63.798412036725|63.798412036725|||||||63.798412036725|63.798412036725|63.798412036725|63.798412036725|63.798412036725|63.798412036725|63.798412036725|63.798412036725|63.798412036725|63.798412036725|63.798412036725|63.798412036725|63.798412036725|63.798412036725|63.798412036725|63.798412036725|63.798412036725|63.798412036725|63.798412036725|63.798412036725|63.798412036725|61.694548829111|61.694548829111|61.694548829111|61.694548829111|61.694548829111|61.694548829111|61.694548829111|61.694548829111|61.694548829111|61.694548829111|61.694548829111|61.694548829111|61.694548829111|61.694548829111|61.694548829111|61.694548829111|61.694548829111|61.694548829111|61.694548829111|61.694548829111|57.558206043521|57.558206043521|57.558206043521|57.558206043521|57.558206043521|57.558206043521|57.558206043521|57.558206043521|57.558206043521|57.558206043521|57.558206043521|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-62.969769381974|-63.899743927291|55.467060106612|55.467060106612|55.467060106612|55.467060106612|55.467060106612|55.467060106612|54.974510424244|54.747235854599|54.747235854599|54.169673147152|54.169673147152|54.169673147152|51.210747602196||49.85805350168|49.01394897946|48.924942191533|48.578476806009|48.578476806009|48.578476806009|-53.396581885213|-53.396581885213|-53.396581885213|-53.396581885213|-53.435644411372|-53.675718598153|-54.141352658565|-55.150946940642|-55.285497389084|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395||||-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395||-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.338526607395|-55.470583042437|-55.735430011885|-55.735430011885|-55.735430011885|-55.735430011885|-55.735430011885
11064|944317|/equities/robam-appliances-a|EMCONSGROWTH||||||19.982607369605|19.982607369605|19.982607369605|19.982607369605|19.982607369605|19.982607369605|19.982607369605|19.674134783243|19.674134783243|19.674134783243|19.674134783243|19.277927456405|19.209309858371|19.209309858371|19.209309858371|19.209309858371|18.940899736671|-20.178490578793|-20.178490578793|-20.178490578793|-20.178490578793|-20.178490578793|-20.178490578793|-20.178490578793|-20.178490578793|-20.178490578793|-20.178490578793|-20.178490578793|-20.178490578793|-20.286222631135|||-20.286222631135|-20.368975607519|-20.368975607519|-20.368975607519|-20.368975607519|-20.368975607519|-20.523861637783|19.407467076475|19.407467076475|19.407467076475|19.407467076475|19.407467076475|19.407467076475|19.407467076475|19.407467076475|19.407467076475|19.407467076475|19.407467076475|19.407467076475|19.407467076475|19.407467076475|19.358936931381|19.358936931381|19.358936931381|19.358936931381|19.358936931381|19.358936931381|19.358936931381|19.358936931381|19.358936931381|19.358936931381|19.358936931381|19.358936931381|19.358936931381|19.358936931381|19.234931152937|19.046589288311|18.853988445685|18.724986487943|18.674006500879|18.674006500879|18.674006500879|18.674006500879|18.538526618234|-19.548398852692|-19.548398852692|-19.548398852692|-19.548398852692|-19.548398852692|-19.548398852692|-19.548398852692|-19.548398852692|-19.577664561124|-19.669071615903|-19.708317680656|-19.708317680656|-19.708317680656|-19.708317680656|-19.907425406011|-19.907425406011|||||||-19.907425406011|-19.907425406011|-19.909361841978|-20.117625027566|-20.206805102989|-20.229227349676|-20.409339381157|19.445086661746|19.445086661746|19.445086661746|19.445086661746|19.445086661746|19.445086661746|19.445086661746|19.445086661746|19.445086661746|19.445086661746|19.445086661746|19.445086661746|19.445086661746|19.445086661746|19.445086661746|19.445086661746|19.351935324422|19.351935324422|19.351935324422|19.156595796735|19.138511815668|19.138511815668|19.027164669358|19.027164669358|19.027164669358|19.027164669358|19.027164669358|19.027164669358|19.027164669358|19.027164669358|19.027164669358|19.027164669358|19.027164669358|19.027164669358|19.027164669358|19.027164669358|19.027164669358|19.027164669358|19.027164669358|19.027164669358|19.027164669358|19.016437436724|19.016437436724|18.805486256971|18.713316978231|18.572193946991|18.572193946991|18.572193946991|18.572193946991|18.572193946991|18.552438460626|18.397593814208|-19.032941565142|-19.032941565142|-19.032941565142|-19.032941565142|-19.032941565142|-19.032941565142|-19.032941565142|-19.032941565142|-19.032941565142|-19.032941565142|-19.032941565142|-19.032941565142|-19.032941565142|-19.032941565142|-19.148268418429|-19.302519697743|-19.463234953916|-19.463234953916|-19.528594181313|-19.636215180571|-19.714683606023|-19.809648489284|-19.882386710166|-19.968762532339|-20.001403534264|-20.047671119207|-20.559634517557||-20.768481809703|-20.812758214835|-20.897509636221|-20.938899320295|-21.020999795785|-21.18530699867|-21.18530699867|-21.241978993877|-21.241978993877|-21.241978993877|-21.383864578124|-21.506650369385|-21.506650369385|-21.506650369385|-21.506650369385|-21.506650369385|-21.506650369385|-21.506650369385|-21.506650369385||||-21.734611000197|-22.21123553821|-23.016928477515|-23.28966414515|-23.28966414515|-23.349674685066|-23.349674685066|-23.349674685066|-23.349674685066|-23.349674685066|-23.349674685066|-23.349674685066|-23.349674685066|-23.349674685066|-23.349674685066|-23.349674685066|-23.349674685066|-23.349674685066||22.043304930619|22.043304930619|22.043304930619|22.043304930619|22.043304930619|22.043304930619|22.043304930619|22.043304930619|22.043304930619|22.043304930619|22.043304930619|21.989389573708|21.989389573708|21.848211353769|21.484554893182|21.484554893182|21.484554893182|21.008395016642|20.793216613102|20.661261143306|20.661261143306
11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH||||||22.143548020449|22.143548020449|22.143548020449|22.143548020449|22.143548020449|22.143548020449|22.056643448089|22.056643448089|22.056643448089|22.056643448089|22.056643448089|22.056643448089|22.056643448089|22.056643448089|22.056643448089|22.056643448089|22.056643448089|22.056643448089|22.056643448089|21.723493427937|21.583386426728|21.583386426728|21.33615582443|21.33615582443|21.33615582443|21.274060704716|21.213902399873|21.213902399873|21.141558777332|20.907309021088|||20.907309021088|20.907309021088|20.907309021088|20.907309021088|20.907309021088|20.907309021088|20.907309021088|20.907309021088|20.907309021088|-22.160409699721|-22.160409699721|-22.160409699721|-22.160409699721|-22.160409699721|-22.275454798057|-22.384394953333|-22.414327751357|-22.543140873598|-22.661867392771|-22.661867392771|-22.661867392771|-22.661867392771|-22.661867392771|-22.661867392771|-22.717630347403|-22.910144338776|-23.038493908963|-23.253327146196|21.931440994077|21.931440994077|21.931440994077|21.931440994077|21.931440994077|21.931440994077|21.931440994077|21.773823178403|21.59258059726|21.267866868287|21.2450764701|21.2450764701|21.2450764701|21.2450764701|21.2450764701|21.2450764701|21.2450764701|21.058122622737|-22.029337959099|-22.029337959099|-22.029337959099|-22.029337959099|-22.029337959099|-22.029337959099|-22.029337959099|-22.068175019737|-22.068175019737|-22.068175019737|-22.068175019737|-22.068175019737|-22.252417553261|-22.332685882069|||||||-22.520761417258|-22.600845786055|-22.709497588646|-22.709497588646|-22.709497588646|-22.709497588646|-22.966665102123|-23.218515741692|-23.562240560701|22.145104373764|22.145104373764|22.145104373764|22.145104373764|22.145104373764|22.145104373764|22.145104373764|22.145104373764|22.145104373764|22.145104373764|22.145104373764|22.145104373764|22.145104373764|22.145104373764|22.145104373764|22.145104373764|22.145104373764|22.145104373764|22.145104373764|22.145104373764|21.780153113323|21.780153113323|21.780153113323|21.780153113323|21.780153113323|21.780153113323|21.780153113323|21.780153113323|21.780153113323|21.780153113323|21.780153113323|21.780153113323|21.756058804897|21.756058804897|21.756058804897|21.756058804897|21.756058804897|21.756058804897|21.756058804897|21.63346751814|21.63346751814|21.44774154695|-22.371863603491|-22.371863603491|-22.371863603491|-22.371863603491|-22.371863603491|-22.371863603491|-22.371863603491|-22.371863603491|-22.371863603491|-22.371863603491|-22.371863603491|-22.453737523709|-22.530264089013|-22.535294106166|-22.734215792197|-22.79023897226|-22.837487984315|-22.942595237881|-22.942595237881|-22.942595237881|-22.942595237881|-23.446216736005|-24.277463129016|-24.33713630661|-24.33713630661|-24.33713630661|-24.33713630661|-24.33713630661|-24.33713630661|-24.33713630661|-24.33713630661|-24.33713630661|-24.33713630661|-24.33713630661|-24.33713630661||-24.414775605532|-24.414775605532|-24.414775605532|-24.414775605532|-24.414775605532|-24.568084870811|-24.598018867125|-24.598018867125|-24.598018867125|-24.598018867125|-24.598018867125|-24.716133469067|-24.916814770657|-25.286684254017|-25.286684254017|-25.410412268392|-25.410412268392|-25.5241512896|-25.5241512896||||-25.742389851299|-25.863767179611|-26.338629652795|-26.686810839769|-26.759790169527|25.022465610533|25.022465610533|25.022465610533|25.022465610533|25.022465610533|24.72996181915|24.39162523956|-27.102667111246|-27.102667111246|-27.102667111246|-27.102667111246|-27.102667111246|-27.102667111246||-27.482718553847|-27.482718553847|-27.482718553847|-27.536353948719|-27.621920537486|-27.621920537486|-27.621920537486|-27.621920537486|-27.621920537486|-27.621920537486|-27.621920537486|-27.621920537486|-27.621920537486|-27.621920537486|-27.621920537486|-27.621920537486|-27.666935040974|-27.666935040974|-27.666935040974|-27.747704588068|-27.815227175965
11066|944466|/equities/aodong-a|EMCONSGROWTH||||||-19.705177222956|-19.88075215206|-20.070835821997|-20.223151252415|-20.365723130599|-20.395338761825|-20.395338761825|-20.412597801971|-20.451774971008|-20.879194569057|19.728800236124|19.728800236124|19.728800236124|19.728800236124|19.728800236124|19.521444041351|19.467985607167|19.467985607167|19.467985607167|19.467985607167|19.467985607167|19.467985607167|19.467985607167|19.467985607167|19.467985607167|19.467985607167|19.467985607167|19.467985607167|19.248318010988|-20.213038893178|||-20.213038893178|-20.213038893178|-20.213038893178|-20.213038893178|-20.213038893178|-20.213038893178|-20.213038893178|-20.213038893178|-20.213038893178|-20.213038893178|-20.213038893178|-20.213038893178|-20.213038893178|-20.213038893178|-20.278375276409|-20.295417503607|-20.305392192665|-20.305392192665|-20.305392192665|-20.305392192665|-20.305392192665|-20.305392192665|-20.336102089841|-20.336102089841|-20.504556745908|-20.615619547523|-20.717740132678|-20.717740132678|-21.173600066887|19.969521908263|19.969521908263|19.969521908263|19.969521908263|19.969521908263|19.969521908263|19.969521908263|19.969521908263|19.969521908263|19.969521908263|19.969521908263|19.969521908263|19.969521908263|19.969521908263|19.969521908263|19.969521908263|19.644468418205|19.326504690957|19.326504690957|19.13735777157|19.13735777157|19.13735777157|19.13735777157|19.13735777157|19.13735777157|19.13735777157|18.966428500849|18.966428500849|18.831024584012|18.831024584012|18.598177914802|||||||18.598177914802|18.281864595616|-19.926420089675|-19.926420089675|-19.926420089675|-19.926420089675|-20.094344659441|-20.094344659441|-20.335382721814|-20.380411551804|-20.380411551804|-20.469327266208|-20.469327266208|-20.469327266208|-20.469327266208|-20.537326693104|-20.537326693104|-20.537326693104|-20.537326693104|-20.965919255731|19.32118163488|19.32118163488|19.32118163488|19.32118163488|19.32118163488|19.32118163488|19.301314411138|18.926459905808|18.902172108235|18.902172108235|18.902172108235|18.902172108235|18.726138044951|18.726138044951|18.412931046616|18.342998692335|18.342998692335|18.342998692335|18.342998692335|18.342998692335|18.342998692335|18.342998692335|18.342998692335|18.342998692335|18.342998692335|18.342998692335|18.342998692335|18.15777587553|17.961972550774|17.88997017479|17.670024042954|17.670024042954|17.465801290945|17.465801290945|17.465801290945|17.465801290945|17.465801290945|16.855333491912|16.497038493279|16.49263981846|16.49263981846|16.437376753787|16.369863051287|16.283737626464|16.272072415884|16.272072415884|16.272072415884|16.272072415884|16.18674745089|16.144933429607|16.144933429607|16.144933429607|16.144933429607|16.144933429607|16.144933429607|16.144933429607|16.144933429607|16.144933429607|16.144933429607|16.098814345342|16.020881559797|16.020881559797|15.968371394176|15.968371394176|15.956524428282|15.740583058369||15.731005934058|15.731005934058|15.731005934058|15.731005934058|15.731005934058|15.731005934058|15.731005934058|15.731005934058|15.708016269919|15.708016269919|15.708016269919|15.708016269919|15.708016269919|-16.458910001492|-16.458910001492|-16.458910001492|-16.458910001492|-16.458910001492|-16.458910001492||||-16.458910001492|-16.458910001492|-16.488891084987|-16.488891084987|-16.488891084987|-16.488891084987|-16.488891084987|-16.488891084987|-16.488891084987|-16.488891084987|-16.488891084987|-16.488891084987|-16.488891084987|-16.488891084987|-16.488891084987|-16.488891084987|-16.543767408086|-16.893630190639||16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462|16.199986104462
11067|950862|/equities/by-health|EMCONSGROWTH||||||11.912578296647|11.912578296647|11.912578296647|11.912578296647|11.912578296647|11.912578296647|11.912578296647|11.912578296647|11.912578296647|11.912578296647|11.912578296647|11.912578296647|11.912578296647|11.912578296647|11.912578296647|11.911753283591|11.876313007083|11.876313007083|11.876313007083|11.876313007083|11.876313007083|11.876313007083|11.876313007083|11.876313007083|11.78312607629|11.669172527655|11.669172527655|11.669172527655|11.669172527655|11.658648419243|||11.658648419243|11.658648419243|11.658648419243|11.658648419243|11.576567119086|-12.299301519145|-12.299301519145|-12.299301519145|-12.299301519145|-12.299301519145|-12.299301519145|-12.299301519145|-12.299301519145|-12.299301519145|-12.340890237743|-12.365989390407|-12.429433230332|-12.592147592892|-12.616830830431|-12.732590150674|12.037474173948|12.037474173948|12.037474173948|12.037474173948|12.037474173948|12.037474173948|12.037474173948|12.037474173948|12.037474173948|12.037474173948|12.037474173948|12.037474173948|12.037474173948|12.037474173948|12.037474173948|12.037474173948|11.996027959262|11.996027959262|11.996027959262|11.996027959262|11.996027959262|11.996027959262|11.996027959262|11.996027959262|11.996027959262|11.570041773838|11.570041773838|11.570041773838|11.570041773838|11.570041773838|11.570041773838|11.570041773838|11.570041773838|11.570041773838|11.570041773838|-12.221662833343|-12.221662833343|-12.221662833343|-12.221662833343|-12.221662833343|||||||-12.221662833343|-12.242958521457|-12.25995347192|-12.356615301527|-12.413460939634|-12.512179235074|-12.678459459886|-12.678459459886|-12.678459459886|-12.678459459886|-12.678459459886|-12.678459459886|-12.678459459886|-12.678459459886|-12.678459459886|-12.678459459886|-12.678459459886|-12.678459459886|-12.678459459886|-12.767732362333|-12.85414762451|12.11556679707|12.11556679707|12.11556679707|12.11556679707|12.11556679707|12.11556679707|12.11556679707|12.11556679707|12.11556679707|12.11556679707|12.11556679707|12.11556679707|12.11556679707|12.11556679707|12.11556679707|12.11556679707|11.422361357726|11.422361357726|11.422361357726|11.422361357726|11.422361357726|11.422361357726|11.422361357726|11.422361357726|11.422361357726|11.422361357726|11.422361357726|11.337624161019|11.279582121388|11.191758211472|11.188105236893|11.188105236893|11.188105236893|11.188105236893|11.188105236893|11.188105236893|11.121228469086|-11.567361066178|-11.567361066178|-11.567361066178|-11.567361066178|-11.567361066178|-11.567361066178|-11.567361066178|-11.567361066178|-11.567361066178|-11.567361066178|-11.567361066178|-11.567361066178|-11.567361066178|-11.567361066178|-11.663734062331|-11.757482431351|11.158051934377|11.158051934377|11.158051934377|11.158051934377|11.158051934377|11.158051934377|11.158051934377|11.158051934377|11.158051934377|11.158051934377|11.158051934377|11.129778381385||11.129778381385|11.129778381385|11.129778381385|11.129778381385|11.129778381385|11.129778381385|11.129778381385|11.129778381385|10.966420699267|-11.58885000342|-11.58885000342|-11.58885000342|-11.58885000342|-11.58885000342|-11.58885000342|-11.58885000342|-11.58885000342|-11.58885000342|-11.58885000342||||-11.58885000342|-11.58885000342|-11.58885000342|-11.75538845188|-11.82209868041|-11.877513235393|-11.877513235393|-11.877513235393|-11.877513235393|-11.877513235393|-11.877513235393|-11.877513235393|-11.877513235393|-11.877513235393|-11.877513235393|-11.877513235393|-11.877513235393|-11.877513235393||11.629655375946|11.629655375946|11.629655375946|11.629655375946|11.629655375946|11.629655375946|11.629655375946|11.629655375946|11.629655375946|11.629655375946|11.629655375946|11.629655375946|11.629655375946|11.629655375946|11.469617807058|11.336132834462|11.336132834462|11.219994755903|-11.997086486686|-11.997086486686|-11.997086486686
11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH||||||-3.3726362351332|-3.4140402877501|-3.432266986389|-3.4630744192545|-3.5031165764588|-3.5031165764588|-3.5079419730932|-3.5079419730932|-3.5079419730932|-3.5079419730932|-3.5079419730932|-3.5079419730932|-3.5079419730932|-3.5079419730932|-3.5079419730932|-3.5079419730932|-3.5079419730932|-3.5079419730932|-3.5079419730932|-3.5079419730932|-3.5079419730932|-3.5609777516827|-3.5609777516827|-3.595530835203|-3.6378120354057|-3.665902275867|-3.7010025393375|-3.707801902328|-3.707801902328|-3.707801902328|||-3.7808909813939|3.270824545446|3.270824545446|3.270824545446|3.270824545446|3.270824545446|3.270824545446|3.270824545446|3.270824545446|3.270824545446|3.270824545446|3.270824545446|3.270824545446|3.1809162363111|2.9526845994591|-3.2209385466856|-3.2209385466856|-3.2209385466856|-3.2209385466856|-3.2404872788635|2.9778021110637|2.9778021110637|2.9778021110637|-3.108758281824|-3.108758281824|-3.108758281824|-3.108758281824|-3.108758281824|-3.108758281824|2.9358585301179|2.9358585301179|2.9358585301179|2.9358585301179|2.9358585301179|2.9358585301179|2.9358585301179|2.9031762351745|-3.0521701092633|-3.0521701092633|-3.0521701092633|-3.0521701092633|-3.0521701092633|-3.0521701092633|-3.0521701092633|-3.0579668410522|-3.0671852570885|2.9362258821139|2.9362258821139|2.9362258821139|2.9362258821139|2.9362258821139|2.9362258821139|2.9362258821139|2.9362258821139|2.9362258821139|2.9362258821139|2.9362258821139|2.9362258821139|2.9362258821139|2.9362258821139|||||||2.9362258821139|2.9362258821139|2.9362258821139|2.9362258821139|2.9362258821139|2.9362258821139|2.9362258821139|2.9362258821139|2.9362258821139|2.9362258821139|2.9362258821139|2.9362258821139|2.8969175318225|2.8925381262169|2.8925381262169|2.8925381262169|2.8925381262169|2.8925381262169|2.8925381262169|2.8925381262169|2.8925381262169|2.8925381262169|2.8925381262169|2.8925381262169|2.8925381262169|2.8172645921029|2.7986273229693|2.7829611998873|2.7829611998873|2.7829611998873|2.7829611998873|2.7829611998873|2.7829611998873|2.7829611998873|2.7829611998873|2.7829611998873|2.7829611998873|2.7829611998873|2.7829611998873|2.7829611998873|2.7829611998873|2.7829611998873|2.7829611998873|2.7829611998873|2.7829611998873|2.7829611998873|2.7829611998873|2.7829611998873|2.7829611998873|2.7829611998873|2.746623447877|2.7291230112425|2.7291230112425|2.7291230112425|2.7291230112425|2.7291230112425|2.7291230112425|2.7291230112425|2.7179144654133|-2.8128969910322|-2.8128969910322|-2.8128969910322|-2.8128969910322|-2.8128969910322|-2.8128969910322|-2.8128969910322|-2.8128969910322|-2.8128969910322|-2.8128969910322|-2.8128969910322|-2.8128969910322|-2.8128969910322|-2.8232188757458|-2.8335765264872|-2.8589739029543|-2.8827487699341|-2.8919430830028|-2.9008178787753|-2.9008178787753|-2.9008178787753|-2.9008178787753|-2.9008178787753|-2.9008178787753|-2.9008178787753|-2.9008178787753|-2.9008178787753||-2.9008178787753|-2.9008178787753|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357|-2.9044750855357||||-2.9044750855357|-2.9044750855357|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532|-2.9256807529532||2.7513963968236|2.7513963968236|2.7513963968236|2.7513963968236|2.7513963968236|2.7513963968236|2.7513963968236|2.7513963968236|2.7513963968236|2.7513963968236|2.7513963968236|2.7513963968236|2.7513963968236|2.7513963968236|2.7208408094246|2.7208408094246|2.7208408094246|2.7208408094246|2.7208408094246|2.7208408094246|2.7208408094246
11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH||||||17.053807162615|17.053807162615|17.053807162615|16.792008505234|16.581675964339|16.104085875599|16.050650650758|16.01663643327|16.01663643327|16.01663643327|16.01663643327|15.796969035313|15.796969035313|15.796969035313|15.796969035313|15.796969035313|15.796969035313|15.796969035313|15.796969035313|15.796969035313|15.796969035313|15.796969035313|15.796969035313|15.796969035313|15.796969035313|15.796969035313|15.796969035313|15.796969035313|15.670521421616|-16.693161349271|||-16.693161349271|-16.693161349271|-16.693161349271|-16.693161349271|-16.693161349271|-16.693161349271|-16.693161349271|-16.693161349271|-16.693161349271|-16.693161349271|-16.693161349271|-16.693161349271|-16.693161349271|-16.693161349271|-16.693161349271|-16.693161349271|-16.693161349271|-16.693161349271|-16.693161349271|-16.792401795889|-16.932038684569|-16.932038684569|-17.013931905652|-17.104923949667|-17.183486285558|-17.183486285558|-17.229429950041|-17.295477167018|-17.326086114124|-17.496761081699|-17.549339103084|-17.549339103084|-17.549339103084|-17.549339103084|-17.549339103084|-17.549339103084|-17.549339103084|-17.549339103084|-17.549339103084|-17.549339103084|-17.549339103084|-17.549339103084|-17.549339103084|-17.549339103084|-17.549339103084|-17.549339103084|-17.549339103084|-17.549339103084|-17.549339103084|-17.55426571036|-17.735295318504|16.477083456851|16.477083456851|16.477083456851|16.477083456851|16.477083456851|16.477083456851|16.477083456851|16.477083456851|16.477083456851|||||||16.477083456851|16.45651924851|16.45651924851|16.45651924851|16.45651924851|16.45651924851|16.45651924851|16.45651924851|16.45651924851|16.45651924851|16.45651924851|16.45651924851|16.45651924851|16.45651924851|16.45651924851|16.45651924851|16.45651924851|16.45651924851|16.45651924851|16.45651924851|16.45651924851|16.45651924851|16.45651924851|16.45651924851|16.45651924851|16.332243312757|16.175165013056|16.175165013056|16.175165013056|16.175165013056|16.175165013056|16.175165013056|16.175165013056|16.175165013056|16.175165013056|16.175165013056|15.910182559469|15.817424972828|15.589917827509|15.498796967293|15.46637002352|15.46637002352|15.46637002352|15.46637002352|15.46637002352|15.46637002352|15.46637002352|15.46637002352|15.46637002352|15.46637002352|15.316383410709|15.316383410709|15.316383410709|15.316383410709|15.316383410709|15.316383410709|15.279314519318|15.073257653518|15.073257653518|15.073257653518|14.265842085197|14.092602602988|-14.972259808037|-14.972259808037|-14.972259808037|-14.972259808037|-14.972259808037|-14.972259808037|-14.972259808037|-14.972259808037|-14.972259808037|-14.972259808037|-15.14473353542|-15.236369940054|-15.402633557068|-15.56348195048|-15.664424154183|-15.873249130139|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791||14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791||||14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.861786191791|14.46628068152|14.46628068152||14.319756276772|14.221951068955|14.078088023434|14.078088023434|14.001208546172|13.986343280486|13.903714912922|13.67141795467|13.67141795467|13.67141795467|13.67141795467|13.67141795467|13.67141795467|13.518242574518|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.47477902794|13.47477902794
11070|944552|/equities/navinfo-a|EMCONSGROWTH||||||9.5637799602129|9.5637799602129|9.5637799602129|9.5637799602129|9.5637799602129|9.5637799602129|9.5637799602129|9.5637799602129|9.5637799602129|9.5637799602129|9.5637799602129|9.5637799602129|9.5637799602129|9.5637799602129|9.5637799602129|9.5494132245565|9.5494132245565|9.5494132245565|9.5494132245565|9.5494132245565|9.5494132245565|9.5494132245565|9.5494132245565|9.5494132245565|9.5494132245565|9.2819730216453|9.2819730216453|9.2819730216453|8.8144141760346|8.4693493938973|||8.3740749622489|8.3740749622489|8.3740749622489|8.3740749622489|8.3740749622489|8.3740749622489|8.3740749622489|8.3740749622489|8.1106389656227|7.9823764313769|7.9712678637416|-8.5902579397724|-8.5902579397724|-8.6391748952386|-8.7296606757902|-8.7296606757902|-8.8451787872075|-8.8571320109569|-8.8571320109569|-8.8571320109569|-8.9483716360687|-8.9483716360687|-8.9483716360687|-8.9483716360687|-8.9483716360687|-8.9483716360687|-8.9483716360687|-8.9483716360687|-8.9483716360687|-9.1165243113436|-9.2216930350107|-9.2368818345382|-9.2698689106122|-9.3776320487278|8.7422043478929|8.7422043478929|8.7422043478929|8.7422043478929|8.7422043478929|8.7422043478929|8.7422043478929|8.7422043478929|8.7422043478929|8.7422043478929|8.7422043478929|8.7422043478929|8.7422043478929|8.7422043478929|8.7422043478929|8.7422043478929|8.7422043478929|8.7422043478929|8.7422043478929|8.7422043478929|8.7422043478929|8.7422043478929|8.7422043478929|8.7422043478929|8.7422043478929|8.7391157852768|||||||8.6359751286591|8.6359751286591|8.6359751286591|8.6359751286591|8.6359751286591|8.6359751286591|8.6359751286591|8.6359751286591|8.6359751286591|8.6359751286591|8.6126234107651|-9.563095331111|-9.563095331111|-9.563095331111|-9.563095331111|-9.563095331111|-9.563095331111|-9.563095331111|-9.6001056564278|-9.8240059627898|-10.053895395531|9.0862405540156|9.0862405540156|9.0862405540156|9.0862405540156|9.0862405540156|9.0862405540156|8.4723335197442|8.4723335197442|8.4068321390497|8.4068321390497|8.3120357376058|8.2648497996124|8.2648497996124|8.2648497996124|8.2187271485239|8.2187271485239|8.2187271485239|8.2187271485239|8.2187271485239|8.2187271485239|8.2187271485239|8.2187271485239|8.2187271485239|8.2187271485239|8.2187271485239|8.2187271485239|8.2102524317535|8.078057981998|8.052286229167|8.0453183757306|8.0214646245639|7.9987838703692|7.9987838703692|7.9987838703692|7.9987838703692|7.9987838703692|7.9987838703692|7.9987838703692|7.9987838703692|7.9987838703692|7.9987838703692|7.9987838703692|7.9987838703692|7.9987838703692|7.9987838703692|7.9987838703692|7.964424787517|7.964424787517|7.91769471274|-8.434019060952|-8.434019060952|-8.4389101620322|-8.5332334699239|-8.5735928418466|-8.6339918642385|-8.6383242109466|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896||-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896||||-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7197165326896|-8.7352400970263|-9.105267122035||-9.3298341891148|-9.3298341891148|-9.3298341891148|-9.3298341891148|-9.469259807465|-9.4708443979395|-9.5114941442424|-9.5833269053492|-9.6275857216554|-9.8095397161596|-9.9244884039685|9.156762087098|9.156762087098|9.156762087098|9.156762087098|9.156762087098|9.156762087098|9.156762087098|9.156762087098|9.156762087098|9.156762087098
11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH||||||42.982156401525|42.982156401525|42.982156401525|42.982156401525|42.982156401525|42.982156401525|42.982156401525|-45.025904273017|-45.025904273017|-45.025904273017|-45.025904273017|-45.025904273017|-45.025904273017|-45.483713965008|-45.483713965008|-45.483713965008|-45.505792251769|-45.533104383883|-45.726227932437|-45.816365539215|-46.05314705902|-46.05314705902|-46.05314705902|-46.05314705902|-46.05314705902|-46.056725761695|-46.056725761695|-46.20690304846|-46.20690304846|-46.20690304846|||-46.20690304846|-46.617670876123|-47.472967419732|-48.119964477871|-48.313291838273|-48.526435324996|-48.858261794348|-49.525846183851|-49.851319748178|-49.851319748178|-49.851319748178|-49.851319748178|-49.851319748178|-49.851319748178|-49.851319748178|-50.155354029619|-50.663726919982|48.392458382687|48.392458382687|48.392458382687|48.392458382687|48.392458382687|48.392458382687|48.392458382687|48.111769812238|48.111769812238|48.111769812238|48.111769812238|47.74520295545|47.74520295545|47.74520295545|47.74520295545|47.332718194813|47.332718194813|47.113416970623|47.113416970623|46.586019000358|-48.808677725416|-48.808677725416|-48.808677725416|-48.808677725416|-48.808677725416|-48.808677725416|-48.808677725416|-48.808677725416|-49.044269463137|-49.044269463137|-49.044269463137|-49.258074756811|-49.349248210707|-49.349248210707|-49.349248210707|-49.349248210707|-49.349248210707|-49.349248210707|-49.349248210707|-49.349248210707|-49.349248210707|-49.349248210707|-49.349248210707|||||||-49.616386934694|-50.112654311322|-50.483503773105|-51.130558917138|-51.447843919433|-51.494763759805|-51.494763759805|-51.494763759805|-51.635756579978|-51.635756579978|-51.841398336206|-52.163220619398|-52.74413620017|-52.807780625963|-52.807780625963|-52.807780625963|-52.807780625963|-52.807780625963|-52.807780625963|-52.807780625963|-52.807780625963|-52.807780625963|-52.807780625963|-52.807780625963|-52.807780625963|-52.807780625963|-52.807780625963|-52.807780625963|-52.807780625963|-52.807780625963|-52.807780625963|-52.807780625963|-52.807780625963|-52.807780625963|-52.807780625963|-52.829755971325|-52.968061444376|-53.101188232396|-53.101188232396|-53.47298638235|-53.684987141142|-53.796343187746|-53.796343187746|-53.796343187746|-53.796343187746|-53.796343187746|-53.955264055155|-53.955264055155|-53.955264055155|-53.955264055155|-53.955264055155|-53.955264055155|-53.955264055155|-53.955264055155|-53.955264055155|-53.955264055155|-53.955264055155|-53.955264055155|-53.990306660502|-53.990306660502|-53.990306660502|-54.340897662737|-54.558218752122|-54.577063774796|-54.577063774796|-54.577063774796|-54.577063774796|-54.577063774796|-54.644151999297|-54.644151999297|-54.650724757316|-55.007472952872|-55.296224744599|-55.296224744599|-55.296224744599|-55.390247512174|-55.411387735288|-56.072654412499|-56.514059568237|-57.070622471516|-57.505120490925|-57.505120490925|-57.505120490925|-57.505120490925|-57.505120490925|-57.505120490925||-58.000132480083|-58.139036300909|-58.641153895338|-59.340723447755|56.326821821762|56.326821821762|55.810150686401|55.810150686401|54.825722128702|-58.442843688869|-58.442843688869|-58.442843688869|-58.442843688869|-58.442843688869|-58.442843688869|-58.442843688869|-58.442843688869|-58.442843688869|-58.845419505528||||-58.845419505528|-58.845419505528|-58.989356362479|-59.347619307987|55.532900537461|55.532900537461|55.532900537461|55.532900537461|55.532900537461|55.532900537461|55.532900537461|55.532900537461|55.532900537461|55.532900537461|55.532900537461|55.532900537461|55.532900537461|55.532900537461||55.532900537461|55.532900537461|54.905864802665|54.905864802665|53.473737813441|52.291373678278|51.472637861118|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267|51.170949698267
11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH||||||28.157374223474|28.157374223474|28.157374223474|28.157374223474|28.157374223474|-29.075123565436|-29.075123565436|-29.075123565436|-29.075123565436|-29.075123565436|-29.075123565436|-29.075123565436|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|||-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.152329062403|-29.298144445353|-29.408449891091|-29.408449891091|-29.522668881092|-29.522668881092|-29.522668881092|-29.522668881092|-29.522668881092|-29.797965838814|-29.974834297792|-29.974834297792|-29.994815983922|-30.243128527702|28.899844187646|28.899844187646|28.899844187646|28.899844187646|28.899844187646|28.899844187646|28.899844187646|28.836493618123|28.598881755528|28.099867858553|27.708187887033|27.652715570254|27.652715570254|27.652715570254|27.652715570254|27.652715570254|27.652715570254|27.652715570254|27.652715570254|27.652715570254|27.652715570254|27.652715570254|27.652715570254|27.652715570254|27.652715570254|27.652715570254|27.652715570254|-29.309064994777|-29.309064994777|-29.309064994777|-29.309064994777|||||||-29.309064994777|-29.309064994777|-29.309064994777|-29.309064994777|-29.392850172216|-29.533722625501|-29.82858110614|-30.088978091295|-30.151948765246|-30.151948765246|-30.304387228718|-30.52931917269|-30.597527097201|-30.597527097201|-30.597527097201|-30.597527097201|-30.597527097201|-30.597527097201|-30.741141503095|-31.091823782125|-31.401471153011|-31.525379328394|-31.525379328394|-31.525379328394|-31.762477989028|-31.762477989028|-31.762477989028|-31.762477989028|-31.762477989028|-31.762477989028|-31.929420280269|-31.938244607505|30.466129351561|30.466129351561|30.466129351561|30.466129351561|30.466129351561|30.466129351561|30.466129351561|30.466129351561|30.466129351561|30.466129351561|-32.112473064068|-32.112473064068|-32.112473064068|-32.112473064068|-32.112473064068|-32.112473064068|-32.112473064068|-32.112473064068|-32.112473064068|-32.112473064068|-32.112473064068|-32.112473064068|-32.112473064068|-32.187748967942|-32.403976735832|-32.403976735832|-32.403976735832|-32.543862247204|-32.544846958292|-32.57983000452|-32.684255734359|-32.723618232845|-32.736241671375|-32.979157073555|-33.067612216599|-33.067612216599|-33.067612216599|-33.067612216599|-33.067612216599|-33.067612216599|-33.319335981808|-33.319335981808|-33.637040187476|-33.96948841055|-34.285542466461|-35.017270699938|-35.521966130424|-36.230517236048|-36.491130448771|-36.535145443229|-36.748496233918|-37.116028454014|-37.144732000771|-37.571922834651||-37.931195956619|-43.742645086923|-43.742645086923|-43.742645086923|-43.742645086923|-43.742645086923|-43.742645086923|-43.742645086923|-43.742645086923|-43.897384871022|-44.059315616307|-44.077239063221|-44.077239063221|-44.077239063221|-44.077239063221|-44.077239063221|-44.077239063221|-44.077239063221|-44.077239063221||||-44.077239063221|-44.077239063221|42.015012421131|42.015012421131|42.015012421131|42.015012421131|42.015012421131|42.015012421131|42.015012421131|42.015012421131|42.015012421131|41.329069792275|41.329069792275|41.329069792275|41.329069792275|41.329069792275|41.329069792275|41.329069792275||41.329069792275|40.961742492786|40.368781180798|-43.248301803458|-43.248301803458|-43.248301803458|-43.248301803458|-43.248301803458|-43.248301803458|-43.248301803458|-43.248301803458|-43.248301803458|-43.248301803458|-43.248301803458|-43.248301803458|-43.248301803458|-43.460434939376|-43.460434939376|-43.84381615002|-43.926500686501|-43.926500686501
11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH||||||11.724598609088|11.724598609088|11.724598609088|11.712332313456|11.65425763439|11.578619801456|11.471108356103|11.471108356103|11.471108356103|11.471108356103|11.471108356103|11.471108356103|11.471108356103|11.471108356103|11.471108356103|11.471108356103|11.394078512556|11.394078512556|11.394078512556|11.304274080161|11.304274080161|11.304274080161|11.304274080161|11.304274080161|11.304274080161|11.304274080161|11.304274080161|11.146415973112|11.012064876576|-11.988827971061|||-11.988827971061|-11.988827971061|-12.18314195059|-12.507935581188|-12.639372677251|-12.72282962803|-12.72282962803|-12.72282962803|-12.72282962803|-12.72282962803|-12.72282962803|-12.72282962803|-12.72282962803|-12.72282962803|-12.72282962803|-12.72282962803|-12.72282962803|-12.72282962803|-12.72282962803|-12.72282962803|-12.72282962803|-12.72282962803|-12.72282962803|-12.72282962803|-12.72282962803|-12.72282962803|-12.72282962803|-12.866476853732|-12.8783079607|11.914606164214|11.914606164214|11.914606164214|11.914606164214|11.914606164214|11.829562529719|11.758402569202|11.463781020274|-12.291680678585|-12.291680678585|-12.291680678585|-12.291680678585|-12.291680678585|-12.372482731985|-12.372482731985|-12.372482731985|-12.372482731985|-12.447202685859|-12.489114553162|-12.616794142932|-12.706993193328|11.844019125719|11.844019125719|11.844019125719|11.844019125719|11.826687440628|11.524652809296|-12.594647517649|-12.594647517649|-12.594647517649|-12.594647517649|||||||-12.594647517649|-12.594647517649|-12.594647517649|-12.594647517649|-12.594647517649|-12.594647517649|-12.594647517649|-12.594647517649|-12.594647517649|-12.594647517649|-12.594647517649|-12.594647517649|-12.642941809195|-12.734379451029|-12.828199775741|-12.92133289766|-12.992036675874|-13.064236828604|-13.064236828604|-13.064236828604|-13.064236828604|-13.064236828604|-13.064236828604|-13.064236828604|-13.064236828604|-13.064236828604|-13.064236828604|-13.064236828604|-13.064236828604|-13.064236828604|-13.064236828604|-13.081374429904|-13.132082540948|-13.306256572798|-13.306256572798|-13.306256572798|-13.306256572798|-13.306256572798|-13.306256572798|-13.306256572798|-13.306256572798|-13.306256572798|-13.306256572798|-13.44861829766|-13.54891190127|-13.54891190127|-13.69619802431|-13.69619802431|-13.69619802431|-13.69619802431|-13.69619802431|-13.69619802431|-13.69619802431|-13.749862350324|-13.749862350324|-13.749862350324|-13.749862350324|-13.749862350324|-13.749862350324|-13.749862350324|-13.749862350324|-13.749862350324|-13.769847089824|-13.822669124349|-13.822669124349|-13.822669124349|-13.822669124349|-13.822669124349|-13.822669124349|-13.822669124349|-13.822669124349|-13.822669124349|-13.822669124349|-13.822669124349|-13.822669124349|-13.822669124349|-13.822669124349|-13.969076739134|-14.506752343511|13.220652233764|13.220652233764|13.220652233764|13.220652233764|13.220652233764|13.220652233764|13.220652233764||13.082163017969|13.082163017969|12.965180734772|12.695200394677|12.648000345282|12.645556248616|12.512840206304|12.43260016141|12.219555374623|11.990617112584|11.984293276404|11.984293276404|11.984293276404|11.984293276404|11.984293276404|11.984293276404|11.984293276404|11.984293276404|11.984293276404||||11.984293276404|11.984293276404|11.807548053104|11.739594535623|11.739594535623|11.739594535623|11.739594535623|11.739594535623|11.739594535623|11.739594535623|11.739594535623|11.739594535623|11.739594535623|11.739594535623|11.739594535623|11.739594535623|11.739594535623|11.739594535623||11.739594535623|11.739594535623|11.62333133929|11.62333133929|11.62333133929|11.62333133929|11.62333133929|11.62333133929|11.62333133929|11.62333133929|11.62333133929|11.62333133929|11.454813037901|11.407569817469|11.205633617955|11.050535186227|11.050535186227|10.938003860459|10.938003860459|10.938003860459|10.795004458941
11074|944054|/equities/shunxin-a|EMCONSGROWTH||||||14.169777360928|14.169777360928|14.169777360928|14.169777360928|14.169777360928|14.169777360928|14.169777360928|14.169777360928|14.169777360928|14.169777360928|14.169777360928|14.169777360928|-15.029842605105|-15.029842605105|-15.127603413784|-15.154263493116|-15.154263493116|-15.17307048009|-15.187000429755|-15.187000429755|-15.188686049256|-15.188686049256|-15.188686049256|-15.188686049256|-15.188686049256|-15.188686049256|-15.188686049256|-15.188686049256|-15.188686049256|-15.188686049256|||-15.188686049256|-15.188686049256|-15.188686049256|-15.188686049256|-15.188686049256|-15.188686049256|-15.322984656|-15.451093576908|-15.503490825771|-15.503490825771|-15.503490825771|-15.503490825771|-15.503490825771|-15.503490825771|-15.503490825771|-15.540682451383|-15.540682451383|-15.540682451383|-15.540682451383|-15.540682451383|-15.656869509105|-15.789299225679|-15.806604479408|-15.806604479408|-15.881782530255|-15.929203031799|-15.948558858524|-15.988953488281|-16.111095305413|-16.111095305413|-16.111095305413|-16.111095305413|-16.111095305413|-16.111095305413|-16.111095305413|-16.111095305413|-16.111095305413|-16.111095305413|-16.111095305413|-16.111095305413|-16.111095305413|-16.111095305413|-16.111095305413|-16.111095305413|-16.111095305413|-16.17732839687|-16.19723512018|-16.19723512018|-16.19723512018|-16.19723512018|-16.19723512018|-16.19723512018|-16.19723512018|-16.223764602836|-16.223764602836|-16.223764602836|-16.223764602836|-16.223764602836|-16.244401157266|-16.244401157266|||||||-16.329260515259|-16.329260515259|-16.329260515259|-16.401400750529|-16.432111362231|-16.511790597453|-16.723656111309|-16.740173531184|-16.846859508764|-17.052065696993|-17.09618413744|-17.131315420045|-17.200830085106|-17.200830085106|-17.200830085106|-17.200830085106|-17.200830085106|-17.200830085106|-17.200830085106|-17.366477815119|16.067065600188|16.067065600188|16.067065600188|16.067065600188|16.067065600188|16.067065600188|15.794518448281|15.647985383522|15.647985383522|15.55442780549|15.475476148996|15.4049946457|15.4049946457|15.4049946457|15.4049946457|15.4049946457|15.4049946457|15.4049946457|15.4049946457|15.4049946457|15.4049946457|15.4049946457|15.4049946457|15.4049946457|15.4049946457|15.4049946457|15.4049946457|15.4049946457|15.324746862587|15.324746862587|15.303903132332|15.303903132332|15.303903132332|15.303903132332|15.303903132332|15.303903132332|15.303903132332|15.303903132332|-15.822378145432|-15.822378145432|-15.822378145432|-15.822378145432|-15.822378145432|-15.822378145432|-15.822378145432|-15.822378145432|-15.822378145432|-15.822378145432|-15.822378145432|-15.822378145432|-15.822378145432|-15.822378145432|-15.876886528185|-15.876886528185|-15.927395813656|-15.927395813656|-15.927395813656|-16.083686207453|-16.083686207453|-16.083686207453|-16.083686207453|-16.083686207453|-16.083686207453|-16.083686207453|-16.083686207453|-16.083686207453||-16.107328619387|-16.107328619387|-16.174809789025|-16.245814893671|-16.245814893671|-16.376461079858|-16.456623928572|-16.50459319054|-16.50459319054|-16.50459319054|-16.572326458151|-16.778139843603|-16.854045088711|-16.856161841223|-16.876290701572|-16.88441992814|-16.88441992814|-16.88441992814|-16.88441992814||||-16.88441992814|-16.88441992814|-16.937133429389|-17.062925362963|-17.166584253729|-17.458891848314|-17.458891848314|-17.458891848314|-17.458891848314|-17.458891848314|-17.458891848314|-17.458891848314|-17.458891848314|-17.458891848314|-17.458891848314|-17.458891848314|-17.458891848314|-17.458891848314||-17.867458860065|-17.867458860065|-17.876985469454|-17.876985469454|-18.063316043874|-18.097708639034|-18.097708639034|-18.097708639034|-18.097708639034|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347|-18.120258403347
11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH||||||-36.562874652317|-36.562874652317|-36.562874652317|-36.562874652317|-36.562874652317|-36.562874652317|-36.562874652317|-36.562874652317|-36.562874652317|-36.639862962753|-36.928409041925|35.022663639852|35.022663639852|35.022663639852|35.022663639852|35.022663639852|35.022663639852|35.022663639852|35.022663639852|35.022663639852|35.022663639852|35.022663639852|35.022663639852|35.022663639852|34.883106603249|34.883106603249|34.883106603249|34.883106603249|34.052338695111|-35.63976563399|||-35.63976563399|-35.733073223354|-36.005637686255|-36.020867649932|-36.020867649932|-36.020867649932|-36.020867649932|-36.020867649932|-36.020867649932|-36.020867649932|-36.020867649932|-36.061519534742|-36.401132909628|-36.441813513275|-36.739235821295|-36.860819223775|-37.144017352181|-37.144017352181|-37.144017352181|-37.307427016694|-37.307427016694|-37.32137196997|-37.32137196997|-37.32137196997|-37.336736778185|-37.336736778185|-37.336736778185|-37.336736778185|-37.687485275186|-37.902204471072|-37.96800481527|-38.307225775376|-38.32892656766|-38.32892656766|-38.32892656766|-38.32892656766|-38.32892656766|-38.32892656766|-38.32892656766|-38.32892656766|-38.32892656766|-38.332040300401|-38.332040300401|-38.332040300401|-38.332040300401|-38.362824005586|-38.41258149092|-38.646757390153|-38.953063622726|-39.429514822709|-39.700574491921|-39.700574491921|-39.816194744577|-40.279658445242|-40.519517632329|-40.519517632329|-40.806687377121|-40.975208942786|-41.255998531849|-41.255998531849|||||||-41.262665046791|-41.262665046791|-41.262665046791|-41.603978038134|-41.603978038134|-41.603978038134|-42.565532340277|-42.617257265768|-42.92166931947|-42.92166931947|-42.92166931947|-42.92166931947|-42.92166931947|-42.92166931947|-42.92166931947|-42.92166931947|-42.92166931947|-42.92166931947|-42.92166931947|-42.92166931947|-42.92166931947|-42.92166931947|-42.92166931947|-42.92166931947|-42.92166931947|-42.92166931947|-42.92166931947|-42.92166931947|-42.92166931947|-42.92166931947|-42.92166931947|-42.92166931947|-42.92166931947|-43.037616551166|39.717666232462|39.717666232462|39.717666232462|39.717666232462|39.717666232462|39.717666232462|39.717666232462|39.717666232462|39.717666232462|39.717666232462|39.717666232462|39.717666232462|39.717666232462|39.717666232462|39.717666232462|39.717666232462|39.717666232462|38.721621853982|38.721621853982|38.721621853982|37.080692669721|35.745212551589|34.980792571698|-38.047908615532|-38.047908615532|-38.047908615532|-38.047908615532|-38.047908615532|-38.047908615532|-38.047908615532|-38.047908615532|-38.047908615532|-38.047908615532|-38.047908615532|-38.047908615532|-38.179898393885|-38.274885959908|-38.409315554615|-38.530166951712|-38.530166951712|-38.530166951712|-39.341297935441|36.438714768638|36.438714768638|36.438714768638|36.438714768638|36.161907383855|35.260515040815|35.260515040815|35.260515040815|35.260515040815|35.18099272871||35.18099272871|35.18099272871|35.18099272871|35.18099272871|35.18099272871|35.18099272871|34.646658824814|-36.0443969735|-36.0443969735|-36.0443969735|-36.0443969735|-36.0443969735|-36.0443969735|-36.0443969735|-36.0443969735|-36.0443969735|-36.0443969735|-36.069007026866|-36.069007026866||||-36.170604874314|-36.170604874314|-36.170604874314|-36.170604874314|-36.170604874314|-36.170604874314|-36.170604874314|-36.170604874314|-36.39123072723|-36.39123072723|-36.39123072723|-36.39123072723|-36.39123072723|-36.39123072723|-36.39123072723|-36.39123072723|-36.772505808508|-36.772505808508||34.4537567437|34.4537567437|34.377115120491|34.377115120491|34.377115120491|-35.689767433155|-35.689767433155|-35.689767433155|-35.689767433155|-35.689767433155|-35.689767433155|-35.689767433155|-35.689767433155|-35.689767433155|-35.689767433155|-35.689767433155|-35.689767433155|-35.689767433155|-35.689767433155|-35.689767433155|-35.899186850641
11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH||||||51.69784754567|51.69784754567|51.69784754567|51.69784754567|51.69784754567|51.69784754567|51.69784754567|50.653719995338|49.171354397489|48.844449394958|48.844449394958|48.475041766034|48.475041766034|48.475041766034|48.475041766034|48.475041766034|48.475041766034|48.475041766034|48.475041766034|48.475041766034|48.475041766034|48.475041766034|48.475041766034|48.475041766034|48.475041766034|48.475041766034|48.475041766034|48.475041766034|48.298378409132|47.65097664593|||47.288736453683|47.288736453683|47.288736453683|47.288736453683|47.208597305782|47.15899693013|47.149438609026|46.947708912847|-49.026931542296|-49.026931542296|-49.026931542296|-49.026931542296|-49.026931542296|-49.026931542296|-49.026931542296|-49.026931542296|-49.026931542296|-49.026931542296|-49.026931542296|-49.026931542296|-49.026931542296|-49.026931542296|-49.026931542296|-49.217698806016|-49.34577808721|-49.588860857427|47.496437412621|47.496437412621|47.496437412621|47.496437412621|47.496437412621|47.496437412621|47.496437412621|47.496437412621|47.146597710055|47.133996370547|-49.067605486762|-49.067605486762|-49.067605486762|-49.067605486762|-49.067605486762|-49.067605486762|-49.067605486762|-49.067605486762|-49.067605486762|-49.067605486762|-49.067605486762|-49.067605486762|-49.067605486762|-49.067605486762|-49.067605486762|-49.067605486762|-49.067605486762|-49.067605486762|-49.067605486762|-49.067605486762|-49.067605486762|-49.067605486762|-49.067605486762|-49.067605486762|||||||-49.067605486762|-49.067605486762|-49.067605486762|-49.067605486762|-49.067605486762|-49.067605486762|-49.649575116766|-49.649575116766|-49.804972021831|-49.804972021831|-50.172744902254|-50.694161053367|-51.250733927298|-51.328594396962|-51.707882773494|-51.974523901579|-51.974523901579|-51.974523901579|-52.097248262428|-52.881944014257|50.364416712953|50.364416712953|50.364416712953|50.364416712953|50.364416712953|50.364416712953|50.364416712953|50.081575202095|49.248417535477|49.0905615802|49.0905615802|49.0905615802|49.0905615802|49.0905615802|49.0905615802|49.0905615802|49.0905615802|49.0905615802|49.0905615802|49.0905615802|49.0905615802|49.0905615802|49.0905615802|48.899845748317|48.899845748317|-51.733619371231|-51.733619371231|-51.733619371231|-51.733619371231|-51.733619371231|-51.733619371231|-51.733619371231|-51.733619371231|-51.733619371231|-51.733619371231|-51.776798106096|-52.424222364317|-52.531912686969|-52.687124122674|-53.222437239349|-53.222437239349|-53.33819661398|-53.33819661398|-53.671884804515|-53.810981836085|-54.434980063708|-54.736653678926|-54.736653678926|-54.736653678926|-54.736653678926|-54.736653678926|-54.736653678926|-54.94461501231|-55.164570311597|-55.601190650784|-56.145212054609|-56.544679297738|-56.900754334455|-57.438367869324|-57.438367869324|-57.438367869324|-57.438367869324|-57.438367869324|-57.438367869324|-58.100463642097|-58.100463642097||-58.100463642097|-58.100463642097|-58.197737973505|-58.679153965108|-58.929615813486|-59.701898206046|-59.701898206046|-59.701898206046|-59.701898206046|-59.701898206046|-59.701898206046|-59.701898206046|-59.701898206046|-59.928219491431|-60.202032692896|-60.202032692896|-60.202032692896|-60.254978501339|-60.254978501339||||-60.727198639997|-61.0691090066|-63.813456265878|58.561205137542|58.561205137542|58.561205137542|58.561205137542|58.151592427717|58.151592427717|58.151592427717|57.561769465856|57.424811309249|57.424811309249|57.424811309249|57.424811309249|57.424811309249|57.424811309249|57.424811309249||57.424811309249|57.297012692989|56.522792160843|56.380880475413|56.096534438013|55.899813010858|55.899813010858|55.899813010858|55.460905634216|55.227116676229|55.140050859708|55.140050859708|55.140050859708|55.140050859708|54.850612396949|54.164569160401|-58.202206927929|-58.202206927929|-58.202206927929|-58.202206927929|-58.202206927929
11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH||||||-18.730312352032|-18.952013656663|-19.074366372384|-19.074366372384|-19.074366372384|-19.074366372384|-19.074366372384|-19.074366372384|-19.074366372384|-19.277629421329|-19.459588631629|-19.67843205028|18.195567271602|18.195567271602|18.195567271602|17.614518321766|17.178354224909|16.978101897583|16.978101897583|-18.017537048583|-18.017537048583|-18.017537048583|-18.017537048583|-18.017537048583|-18.017537048583|-18.017537048583|-18.017537048583|-18.017537048583|-18.017537048583|-18.017537048583|||-18.017537048583|-18.027262505695|-18.251957585199|-18.384398859721|-18.413220213499|-18.44135496202|-18.579839516381|-18.75648933064|-18.792344096416|-18.792344096416|-18.792344096416|-18.856494271219|-19.103882298933|-19.125979726035|-19.239110001466|-19.239110001466|-19.576789971349|-19.929122125363|-19.929122125363|-20.458468608565|-20.656723931034|-20.656723931034|-20.656723931034|-20.656723931034|-20.656723931034|-20.656723931034|-20.656723931034|-20.656723931034|-20.868026259431|18.202912603784|18.202912603784|18.202912603784|18.202912603784|18.202912603784|18.076250248691|18.076250248691|17.51749958544|17.096666490027|16.562962491191|16.414788117607|16.414788117607|16.414788117607|16.414788117607|16.311987310206|16.268194123005|16.268194123005|16.212994385533|15.969560974063|15.969560974063|15.969560974063|15.969560974063|15.969560974063|15.792425867337|15.792425867337|15.792425867337|15.792425867337|15.792425867337|15.792425867337|15.792425867337|15.792425867337|||||||15.792425867337|15.792425867337|15.792425867337|15.792425867337|15.792425867337|15.792425867337|15.792425867337|15.792425867337|15.792425867337|15.792425867337|15.792425867337|15.792425867337|15.792425867337|15.792425867337|15.792425867337|15.728250128713|15.60833070344|15.60833070344|15.60833070344|15.60833070344|15.60833070344|15.324753896375|15.324753896375|15.324753896375|15.324753896375|15.324753896375|15.295137867519|15.295137867519|15.295137867519|15.295137867519|15.295137867519|15.295137867519|15.295137867519|15.295137867519|15.295137867519|15.295137867519|15.295137867519|15.295137867519|15.295137867519|15.295137867519|15.295137867519|15.295137867519|15.295137867519|15.295137867519|15.295137867519|15.295137867519|15.295137867519|15.059599224272|14.818998512893|14.712652618097|14.712652618097|14.348502828464|14.234447640164|14.23438641096|14.028184040759|14.028184040759|14.028184040759|13.987040924676|13.987040924676|13.987040924676|13.987040924676|13.987040924676|13.987040924676|13.847823116125|-14.710037133289|-14.710037133289|-14.710037133289|-14.710037133289|-14.710037133289|-14.710037133289|-14.710037133289|-14.710037133289|-14.810597681549|-14.947330235935|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488||14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|14.01807199488|13.600080447836|13.560654334869|13.560654334869|13.239060857391|-14.037868358933|-14.037868358933|-14.037868358933|-14.037868358933||||-14.037868358933|-14.037868358933|-14.037868358933|-14.129664851239|-14.129664851239|-14.129664851239|-14.129664851239|-14.129664851239|-14.172819656533|-14.172819656533|-14.172819656533|-14.172819656533|-14.172819656533|-14.172819656533|-14.172819656533|-14.172819656533|-14.172819656533|-14.587577177862||13.868502695151|13.868502695151|13.868502695151|13.868502695151|13.868502695151|13.868502695151|13.868502695151|13.868502695151|13.868502695151|13.868502695151|13.868502695151|13.817224907421|-14.786328055588|-14.786328055588|-14.786328055588|-14.786328055588|-14.81503508087|-14.81503508087|-14.867574150131|-14.867574150131|-14.93508257553
11078|944074|/equities/c-s-paper-a|EMCONSGROWTH||||||-8.6153805966967|-8.6153805966967|-8.6153805966967|-8.6153805966967|-8.6153805966967|-8.6153805966967|-8.6153805966967|-8.6153805966967|-8.6153805966967|-8.7482008664469|7.948640727131|7.948640727131|7.9412679662621|7.9246518982678|7.9246518982678|7.8971250638747|7.8971250638747|7.8971250638747|7.8971250638747|7.8971250638747|7.8971250638747|7.8971250638747|7.8971250638747|7.8971250638747|7.8971250638747|7.8971250638747|7.8971250638747|7.8971250638747|7.8971250638747|7.8712657716274|||7.8712657716274|7.8456927961843|7.8456927961843|-8.4057936146087|-8.4057936146087|-8.4057936146087|-8.4350643756104|-8.4350643756104|-8.4350643756104|-8.4350643756104|-8.4350643756104|-8.4350643756104|-8.4350643756104|-8.4350643756104|-8.4967377320608|-8.5052644561486|-8.5780714431026|-8.6495307039356|-8.6495307039356|-8.6495307039356|-8.6495307039356|-8.6495307039356|-8.6495307039356|-8.6495307039356|-8.6495307039356|-8.6495307039356|-8.6495307039356|-8.6495307039356|-8.7933673407342|8.0238009133899|8.0238009133899|8.0238009133899|8.0238009133899|8.0238009133899|7.8870003663791|-8.5462487408906|-8.5462487408906|-8.5462487408906|-8.5462487408906|-8.6041653630237|-8.6679619679959|-8.6723551119676|-8.6723551119676|-8.6723551119676|-8.7232159348317|-8.7232159348317|-9.1885733043693|8.0882521298702|-8.7736526064214|-8.7736526064214|-8.7736526064214|-8.7736526064214|-8.7736526064214|-8.7736526064214|-8.7736526064214|-8.7736526064214|-8.7736526064214|-8.7736526064214|-8.7736526064214|-8.7736526064214|||||||-8.7736526064214|-8.7736526064214|-8.816280953546|-8.8468803399815|-8.8468803399815|-8.8468803399815|-8.9707655452548|8.2416895704043|8.2416895704043|8.2416895704043|8.2416895704043|8.2416895704043|8.2416895704043|8.2416895704043|8.2416895704043|8.2416895704043|8.2416895704043|8.2416895704043|8.2416895704043|8.2416895704043|8.2416895704043|8.2416895704043|8.2416895704043|8.2416895704043|8.2416895704043|8.2416895704043|8.1707655938215|8.168599603567|8.168599603567|7.9117777060507|7.6953085474436|7.6591614883794|7.6591614883794|7.6591614883794|7.6591614883794|7.6591614883794|7.5629571457322|7.4686799275226|7.4686799275226|7.4686799275226|7.4686799275226|7.4686799275226|7.4686799275226|7.4686799275226|7.4686799275226|7.4686799275226|7.4686799275226|7.4686799275226|7.467421848172|7.4393576059011|7.4320640998049|7.3986991929594|7.3986991929594|7.3986991929594|7.3986991929594|7.3874434682598|7.1116038398467|6.734559941791|6.7050667874267|6.6356295338659|-6.9406931183453|-6.9406931183453|-6.9406931183453|-6.9406931183453|-6.9406931183453|-6.9406931183453|-6.9406931183453|-6.9406931183453|-6.9406931183453|-6.9406931183453|-6.9406931183453|-6.9406931183453|-7.0157702787845|-7.0908558748529|-7.1520620609175|-7.2434024838221|-7.2582249936806|-7.3946943346379|6.9224899631985|6.9224899631985|6.9224899631985|6.9224899631985|6.9224899631985|6.9224899631985|6.9224899631985|6.9224899631985||6.9224899631985|6.9224899631985|6.9224899631985|6.8649886032219|6.8055429083634|6.7248464431031|6.7248464431031|6.7248464431031|6.6776073073527|6.5578971014179|6.4748855283698|6.4409839500808|6.4088707886165|6.3970787483262|6.3870723607862|6.3870723607862|6.3134139779237|6.2987933956944|-6.7126805572946||||-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946|-6.7126805572946||-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069|-6.7243680183069
11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH||||||8.2611231164336|8.2611231164336|8.2611231164336|8.2611231164336|8.2611231164336|8.2611231164336|8.2611231164336|8.1029300900889|8.1029300900889|8.0960338615259|8.0911485379361|8.0885224921517|8.0885224921517|8.0885224921517|8.0885224921517|8.0885224921517|8.0885224921517|8.0885224921517|8.0885224921517|8.0885224921517|8.0885224921517|8.0885224921517|8.0600252795013|8.0372498485547|8.0269442104744|7.9566048012229|7.9509383655741|7.9509383655741|7.9509383655741|7.9509383655741|||7.9509383655741|7.9509383655741|7.9509383655741|7.9509383655741|7.9509383655741|7.9509383655741|7.9509383655741|7.9509383655741|7.8765983026507|-8.233990895427|-8.233990895427|-8.233990895427|-8.233990895427|-8.233990895427|-8.233990895427|-8.233990895427|-8.233990895427|-8.233990895427|-8.233990895427|-8.233990895427|-8.233990895427|-8.233990895427|-8.233990895427|-8.233990895427|-8.289385887903|-8.289385887903|-8.289385887903|-8.289385887903|-8.289385887903|-8.391539570272|-8.3964685468298|-8.3964685468298|-8.3964685468298|-8.3964685468298|-8.3964685468298|-8.3964685468298|-8.3964685468298|-8.3964685468298|-8.3964685468298|-8.3964685468298|-8.3964685468298|-8.3964685468298|-8.3964685468298|-8.3964685468298|-8.4299647309627|-8.4682940882937|-8.5575488852678|-8.5917208246851|-8.6335447340424|-8.6335447340424|-8.6472718483006|-8.703635136926|-8.7784834091794|-8.8666488533695|-9.0012765863957|-9.0430847781038|-9.103427743154|-9.1065862435293|-9.3323183344682|-9.4603536180743|||||||8.6567287019545|8.6567287019545|8.6567287019545|8.6567287019545|8.6567287019545|8.6567287019545|8.6567287019545|8.6567287019545|8.6567287019545|8.6567287019545|8.6567287019545|8.6036432888451|8.6036432888451|8.6036432888451|8.6036432888451|8.6036432888451|8.6036432888451|8.6036432888451|8.6036432888451|8.6036432888451|8.6036432888451|8.6036432888451|8.6036432888451|8.6036432888451|8.6036432888451|8.6036432888451|8.551270236168|8.4434544624724|8.4434544624724|8.4434544624724|8.4434544624724|8.4434544624724|8.4434544624724|8.4434544624724|8.4434544624724|8.4434544624724|8.4434544624724|8.4434544624724|8.4434544624724|8.4434544624724|8.4434544624724|8.4434544624724|8.4434544624724|8.4434544624724|8.4434544624724|8.4434544624724|8.4434544624724|8.4434544624724|8.3593937624205|-8.7816277916561|-8.7816277916561|-8.7816277916561|-8.7816277916561|-8.7816277916561|-8.7816277916561|-8.8218089138281|-8.8313306072685|-8.8313306072685|-8.8313306072685|-8.8313306072685|-8.8313306072685|-8.8313306072685|-8.8502893392861|-8.8502893392861|-8.8502893392861|-8.8502893392861|-8.8502893392861|-8.8502893392861|-8.8502893392861|-8.8502893392861|-8.8502893392861|-8.8502893392861|-8.9892101226715|-9.1519003906148|-9.2587785763097|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653||8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653||||8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.8756981904653|8.7984555218136|8.7984555218136|8.7277283639284|8.6702536444501|8.6047259282885|-9.8717982990172|-9.8717982990172|-9.8717982990172||8.8734475111579|8.8734475111579|8.8734475111579|8.8734475111579|8.8734475111579|8.8734475111579|8.8713818112648|8.8713818112648|8.8713818112648|8.828035780446|8.828035780446|8.828035780446|8.828035780446|8.828035780446|8.5594842132112|8.5007095791287|8.5007095791287|8.5007095791287|8.5007095791287|8.5007095791287|8.5007095791287
11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH||||||-3.1151799835705|-3.1446444367858|-3.1507542873691|-3.1507542873691|-3.1507542873691|-3.1507542873691|-3.1882330756018|-3.1882330756018|-3.1882330756018|-3.1882330756018|-3.2669257301566|2.8421042544751|2.8421042544751|2.8421042544751|2.8421042544751|2.8421042544751|2.8421042544751|2.8421042544751|2.8421042544751|2.8421042544751|2.8421042544751|2.8421042544751|2.8421042544751|2.7023379784059|2.5942644389947|2.4921273952501|2.4921273952501|2.4921273952501|2.4921273952501|2.4921273952501|||2.4921273952501|2.4747584652454|2.4747584652454|2.4747584652454|2.4747584652454|2.4747584652454|2.4747584652454|2.4747584652454|2.4747584652454|2.4747584652454|2.4180649862852|2.3969553862693|2.3969553862693|2.3969553862693|2.3969553862693|2.261061725206|-2.5987563714476|-2.5987563714476|-2.5987563714476|-2.6469515413147|-2.7188349929233|-2.7524798432288|-2.7524798432288|-2.7524798432288|-2.7524798432288|-2.7524798432288|-2.7524798432288|-2.7524798432288|-2.7838666085068|-2.8331851300998|-2.833308054111|-2.833308054111|-2.833308054111|-2.833308054111|-2.833308054111|-2.833308054111|-2.833308054111|-2.833308054111|-2.833308054111|-2.8575644902626|-2.8695161002918|-2.8722401215019|-2.8755694798075|-2.8755694798075|-2.8755694798075|-2.903410519874|-2.9278174895843|-2.9278174895843|-2.9278174895843|-2.9278174895843|-2.9547972037616|-2.9592191327747|-2.98024348298|-2.9850861542857|-2.9850861542857|-2.9850861542857|-2.9850861542857|-2.9850861542857|-2.991649619522|-2.991649619522|||||||-3.0096291968144|-3.0096291968144|-3.0668101916619|-3.0986779939144|-3.1029755816425|-3.1421952099232|-3.1844096616792|-3.1844096616792|-3.1844096616792|-3.1844096616792|-3.1844096616792|-3.1844096616792|-3.1844096616792|-3.1844096616792|-3.1887885283416|-3.198653930976|2.9222677692639|2.9222677692639|2.9222677692639|2.9222677692639|2.9222677692639|2.9222677692639|2.9222677692639|2.9222677692639|2.9222677692639|2.9222677692639|2.9069642606562|2.8449602859093|-3.0644411510223|-3.0644411510223|-3.0644411510223|-3.0644411510223|-3.0644411510223|-3.0966013080537|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.9059402300471|2.8971558758014|2.8635064968791|2.8619773220627|2.8619773220627|2.8619773220627|2.8619773220627|2.8619773220627|2.8619773220627|2.7938636885317|-2.999377331867|-2.999377331867|-2.999377331867|-2.999377331867|-2.999377331867|-3.0281970343482|-3.0679968155635|-3.1055519224551|-3.1411688329276|-3.1446320482423|-3.150973876276|-3.150973876276|-3.150973876276|-3.150973876276|-3.150973876276|-3.150973876276|-3.150973876276|-3.150973876276|-3.150973876276||-3.150973876276|-3.1721932446056|-3.1913258273396|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547||||-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.2290316097547|-3.3422573134423||-3.4447004364745|-3.4447004364745|-3.4691115934337|-3.4801238862105|-3.5695820878421|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225|3.2842642755225
11081|944487|/equities/joyoung-a|EMCONSGROWTH||||||-11.092728763396|-11.146644992023|-11.146644992023|-11.146644992023|-11.146644992023|-11.146644992023|-11.146644992023|-11.146644992023|-11.146644992023|-11.146644992023|-11.146644992023|-11.146644992023|-11.146644992023|-11.146644992023|-11.146644992023|-11.146644992023|-11.146644992023|-11.146644992023|-11.146644992023|-11.146644992023|-11.146644992023|-11.146644992023|-11.146644992023|-11.146644992023|-11.146644992023|-11.146644992023|-11.146644992023|-11.214491937917|-11.214491937917|-11.214491937917|||-11.228224720479|-11.228224720479|-11.228224720479|-11.228224720479|-11.228224720479|-11.240248907408|-11.33138819624|-11.354365691836|-11.354365691836|-11.354365691836|-11.354365691836|-11.354365691836|-11.354365691836|-11.354365691836|-11.354365691836|-11.354365691836|-11.354365691836|-11.354365691836|-11.354365691836|-11.354365691836|-11.354365691836|-11.354365691836|-11.421517647301|-11.457242317768|-11.517706642146|-11.517706642146|-11.639946855139|-11.639946855139|-11.834941295596|-12.235490326321|-12.510544357737|-12.660604858884|-12.724327229287|11.615672923301|10.064081246295|9.5139790714212|9.4010874629493|-9.7622134663526|-9.7622134663526|-9.7622134663526|-9.7622134663526|-9.7622134663526|-9.7622134663526|-9.7622134663526|-9.7622134663526|-9.7622134663526|-9.7622134663526|-9.7622134663526|-9.7622134663526|-9.7622134663526|-9.7622134663526|-9.7622134663526|-9.7622134663526|-9.7622134663526|-9.7622134663526|-9.7622134663526|-9.7622134663526|-9.7622134663526|-9.7622134663526|-9.7622134663526|||||||-9.8187701184649|-9.8187701184649|-9.8187701184649|-9.8580800198259|-9.8580800198259|-9.8580800198259|-9.9584218818548|-10.008246562945|-10.05556479205|-10.05556479205|-10.05556479205|-10.063960401099|-10.113469749666|-10.113469749666|-10.154704158363|-10.154704158363|-10.154704158363|-10.154704158363|-10.161337765121|-10.209264234331|-10.264738033907|-10.445264602917|9.9015064950018|9.9015064950018|9.9015064950018|9.9015064950018|9.8984519470578|9.8984519470578|9.8984519470578|9.8427248518606|9.8392834044421|9.8392834044421|9.8392834044421|9.8392834044421|9.8392834044421|9.8392834044421|9.8392834044421|9.8392834044421|9.8392834044421|9.8392834044421|9.8392834044421|9.8392834044421|9.8392834044421|9.8392834044421|9.8392834044421|9.8392834044421|9.8392834044421|9.7683753791812|9.7683753791812|9.6765280104746|9.6183645832395|9.5276273210684|9.4590301999162|9.4458281322069|9.4458281322069|9.4458281322069|9.4458281322069|9.3336981980609|9.2912934641543|9.2912934641543|-9.6287768214354|-9.6287768214354|-9.6287768214354|-9.6287768214354|-9.6287768214354|-9.6287768214354|-9.6287768214354|-9.6287768214354|-9.6287768214354|-9.6287768214354|-9.6287768214354|-9.6287768214354|-9.6953072911511|-9.6997854848714|-9.7753176313872|-9.8013795989819|-9.8013795989819|-9.8709772050455|9.3829225187536|9.3829225187536|9.3829225187536|9.3829225187536|9.3829225187536|9.3829225187536|9.3829225187536|9.3829225187536||9.3829225187536|9.3829225187536|9.3829225187536|9.3829225187536|9.3829225187536|9.3829225187536|9.3829225187536|9.3829225187536|9.2437712756672|9.2437712756672|9.2437712756672|9.2437712756672|9.2437712756672|9.2437712756672|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217||||-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-9.8661116411217|-10.217901791679||-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711|-10.421415759711
11082|944824|/equities/suofeiya-a|EMCONSGROWTH||||||13.827763001043|13.827763001043|13.827763001043|13.827763001043|13.827763001043|13.827763001043|13.827763001043|13.778042662791|13.778042662791|13.778042662791|13.778042662791|13.571157946246|13.355877339039|13.355877339039|13.355877339039|13.355877339039|13.157085616494|13.062316955355|13.041164788692|-14.262324228665|-14.344266765935|-14.344266765935|-14.344266765935|-14.344266765935|-14.344266765935|-14.344266765935|-14.344266765935|-14.344266765935|-14.344266765935|-14.344266765935|||-14.344266765935|-14.344266765935|-14.436113817217|-14.436113817217|-14.436113817217|-14.436113817217|-14.436113817217|-14.658459538356|13.729335447658|13.729335447658|13.729335447658|13.729335447658|13.729335447658|13.729335447658|13.729335447658|13.729335447658|13.729335447658|13.729335447658|13.729335447658|13.729335447658|13.729335447658|13.729335447658|13.729335447658|13.21892886541|13.21892886541|13.21892886541|13.21892886541|13.056587647307|13.018745105299|13.018745105299|13.018745105299|13.018745105299|13.018745105299|13.018745105299|12.998697277981|12.998697277981|12.805775162332|12.614194442556|-13.170266502619|-13.170266502619|-13.170266502619|-13.170266502619|-13.170266502619|-13.170266502619|-13.170266502619|-13.170266502619|-13.170266502619|-13.170266502619|-13.170266502619|-13.170266502619|-13.170266502619|-13.170266502619|-13.170266502619|-13.170266502619|-13.170266502619|-13.170266502619|-13.170266502619|-13.170266502619|-13.296501728635|-13.296501728635|||||||-13.448891265239|-13.539878958956|-13.5978658729|-13.5978658729|-13.5978658729|-13.5978658729|-13.857628828199|-13.987920714651|-14.065027388815|-14.065027388815|-14.065027388815|-14.065027388815|-14.065027388815|-14.065027388815|-14.065027388815|-14.065027388815|-14.065027388815|-14.065027388815|-14.065027388815|-14.158363775947|-14.248737446178|13.533039453662|13.533039453662|13.533039453662|13.533039453662|13.533039453662|-14.171810697608|-14.171810697608|-14.171810697608|-14.171810697608|-14.227011706092|-14.239027048897|-14.239027048897|-14.31744133022|-14.31744133022|-14.320729827029|-14.320729827029|-14.375880776682|-14.375880776682|-14.375880776682|-14.375880776682|-14.375880776682|-14.385977915966|-14.555531479742|13.796150116441|13.796150116441|13.796150116441|13.796150116441|13.796150116441|13.796150116441|13.635224551803|13.635224551803|13.635224551803|13.635224551803|13.635224551803|13.635224551803|13.635224551803|13.635224551803|-14.309495259539|-14.309495259539|-14.309495259539|-14.309495259539|-14.309495259539|-14.309495259539|-14.309495259539|-14.309495259539|-14.309495259539|-14.309495259539|-14.309495259539|-14.309495259539|-14.309495259539|-14.309495259539|-14.309495259539|-14.311105623528|-14.602339628322|-14.61659181631|-14.61659181631|-14.719546562173|-14.830756906916|-14.830756906916|-14.830756906916|-14.868618651948|-15.037354651117|-15.121504773723|-15.203338400111|-15.339367095642||-15.339367095642|-15.339367095642|-16.070006625468|-16.070006625468|-16.070006625468|-16.070006625468|-16.103340008318|-16.115933950808|-16.177704184217|-16.18744960644|-16.325499649601|-16.436665874672|-16.632962339401|-16.665417290551|-16.665417290551|-16.665417290551|-16.665417290551|-16.665417290551|-16.665417290551||||-16.665417290551|-16.665417290551|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816|-17.156292292816||-17.524796592168|-17.524796592168|-17.524796592168|-17.708663316758|16.345147578978|16.345147578978|16.345147578978|16.345147578978|16.345147578978|16.345147578978|16.345147578978|16.345147578978|16.345147578978|16.345147578978|15.987437996223|15.987437996223|15.987437996223|15.608443159324|15.608443159324|15.600870614931|15.600870614931
11083|102616|/equities/minor-internat|EMCONSGROWTH|24.431851643721|24.431851643721|24.090946270801|23.86494030089|23.850027131367|23.850027131367|23.850027131367|23.850027131367|23.529354483169|23.529354483169|23.296504981298|23.190561090332|23.128401211479|22.434334679422|21.733050826059|-23.873908688723|-23.873908688723|-23.873908688723|-23.873908688723|-23.873908688723|-23.873908688723|-23.873908688723|-23.873908688723|-23.873908688723|-23.873908688723|-23.873908688723|-24.098786859709|-24.443097464463|23.08361780345|23.08361780345|23.08361780345|23.08361780345|23.08361780345|23.08361780345|23.08361780345||||22.870687190025|22.83409668707|22.793439619002|22.681600827042|22.623999774526|22.387037074211|22.387037074211|22.124486697651|22.087558103054|22.087558103054|22.087558103054|22.087558103054|22.087558103054|21.779084765432||21.779084765432|21.32676123195||20.807764778809|20.807764778809|20.807764778809|20.497517332187|19.886130051206|-21.869990659564|-21.869990659564|-21.869990659564|-21.869990659564|-21.869990659564|-21.896901573184|-21.896901573184|-22.241002998356|-22.595558124122|-22.733953852717|-23.096239072383|-23.096239072383|-23.133362318991|-23.133362318991|-23.133362318991|-23.133362318991|-23.448180227278|-23.781311066943|-23.826472944519|-23.826472944519|-23.826472944519|-23.826472944519|-23.826472944519|-23.826472944519|-23.826472944519||-23.826472944519|-23.826472944519|-23.826472944519|-23.826472944519|-23.96292842379|-23.96292842379|-24.181031793917||-24.268557694916|-24.268557694916|-24.357623331182|-24.357623331182|-24.357623331182|-24.55847013486|-24.717863259646|-24.717863259646|23.02038470428|23.02038470428|23.02038470428|23.02038470428|23.02038470428|23.02038470428|23.02038470428|23.02038470428|23.02038470428|23.02038470428|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|||22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047||22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.852832491047|22.444814557109|22.224794143078|-24.41844459642|-24.41844459642||-24.41844459642|-24.41844459642|-24.41844459642|-24.41844459642|-24.41844459642|-24.41844459642|-24.41844459642|-24.41844459642|-24.41844459642|-24.41844459642|-24.41844459642|-24.41844459642|-24.41844459642|-24.879602182638|-24.879602182638|-24.879602182638|-24.879602182638|-24.879602182638|-25.77177973669|-26.224199304771|-26.576889260822|-27.115987389411|-27.264985606765|-27.265611066723|-27.265611066723|-27.265611066723|||-27.265611066723|-27.265611066723|-27.265611066723|-27.265611066723|-27.265611066723|-27.265611066723|-27.265611066723|-27.265611066723|-27.265611066723|-27.265611066723|-27.336870135615|-27.336870135615|-27.336870135615|-27.336870135615||-27.336870135615|-27.371379764106|-27.371379764106|-27.371379764106||-27.371379764106||-27.371379764106|-27.371379764106|-27.371379764106|-27.371379764106|-27.371379764106|-27.371379764106|-27.371379764106|-27.371379764106|-27.371379764106|-27.371379764106|-27.371379764106|||-27.371379764106|-27.371379764106|-27.371379764106|-27.712644373074||-28.646493669292|-28.646493669292|-28.646493669292|-28.646493669292|-28.646493669292|-29.037770743658|-29.265289085951|-29.265289085951|-29.265289085951|26.576603244586|26.576603244586|26.576603244586|26.576603244586|26.576603244586|26.576603244586|26.576603244586|26.576603244586|26.576603244586|26.576603244586|26.576603244586|26.576603244586|26.409908161235
11084|43227|/equities/air-new-zealand?cid=43227|NZX50|-0.59736168282438|-0.59736168282438|-0.59736168282438|-0.59736168282438|-0.59736168282438|-0.59805005566297|-0.59805005566297|-0.59805005566297|-0.59805005566297|-0.59805005566297||-0.59805005566297|-0.59805005566297|-0.59805005566297|-0.59805005566297|-0.59805005566297|-0.59899448760939|-0.59899448760939|-0.59899448760939|-0.59899448760939|-0.59899448760939|-0.59899448760939|-0.59899448760939|-0.59899448760939|-0.59899448760939|-0.59899448760939|-0.59899448760939|-0.59899448760939|-0.59899448760939|-0.59899448760939|-0.59899448760939|-0.59899448760939|-0.59899448760939|-0.59899448760939|-0.59899448760939|||-0.59899448760939|-0.59899448760939|-0.59899448760939|||-0.59971610052268|-0.59989864199468|-0.59989864199468|-0.59989864199468|-0.60433182417362|-0.60620202950867|-0.60716892538504|-0.61074325175237|-0.61277028290377|-0.61351268561222|-0.61351268561222|-0.6172363490036|-0.61942925719981|-0.62277068281559|-0.62277068281559|-0.62277068281559|-0.62277068281559|-0.62277068281559|-0.62277068281559|-0.62446743674177|-0.62579715061075|0.59557626769141|0.59557626769141|0.59557626769141|0.59557626769141|0.59557626769141|0.59557626769141|0.59557626769141|0.59314029664017|0.59143863232314|0.59143863232314|0.58215404121279|0.57852350154775|0.57852350154775|0.5783594413958|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571||0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.57815482004571|0.5754497976666|0.57161088470676|-0.60358719346647|-0.60358719346647|-0.60358719346647|-0.60358719346647|-0.60358719346647|-0.60358719346647|-0.60358719346647|-0.60358719346647|-0.60358719346647|-0.60358719346647|-0.60358719346647|-0.60358719346647|-0.60358719346647|-0.60358719346647|-0.60358719346647|-0.60358719346647|-0.60358719346647|-0.60452123480231|-0.60452123480231|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60482212934759|-0.60924681065112|-0.60971868300471|-0.61024298561981||0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909||0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57300505639909|0.57222783567505|0.5713642570928|0.57040472533473|-0.61178465589254|-0.61178465589254|-0.61178465589254|-0.61178465589254|-0.61178465589254|-0.61418507901362|-0.61418507901362|-0.61418507901362|-0.61418507901362|-0.61418507901362|-0.61418507901362||-0.61418507901362|-0.61576120287766|-0.62251244684712|||-0.62287031783311|-0.62287031783311|-0.62688246423379|-0.62688246423379|-0.62688246423379|-0.62688246423379|-0.62688246423379|-0.62688246423379|-0.62688246423379|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907|-0.64250279904907
11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50|44.757849261259|44.338773384466|44.338773384466|44.338773384466|44.338773384466|44.338773384466|42.846968587653|41.664559998488|41.664559998488|41.664559998488||41.171178886599|-43.727827345179|-43.727827345179|-43.727827345179|-43.727827345179|-43.727827345179|-43.727827345179|-43.727827345179|-43.727827345179|41.513484309364|41.513484309364|41.513484309364|41.513484309364|41.513484309364|41.513484309364|40.685242265407|40.685242265407|40.685242265407|40.685242265407|40.685242265407|40.685242265407|40.685242265407|40.685242265407|40.685242265407|||40.304156190757|40.221841051185|39.972273063763|||39.972273063763|39.939194361484|39.908848525256|39.908848525256|39.908848525256|39.908848525256|39.908848525256|39.291496437092|39.128330408754|-41.29175568779|-41.29175568779|-41.29175568779|-41.29175568779|-41.29175568779|-41.29175568779|-41.29175568779|-41.29175568779|-41.403060713959|-41.9656225747|-42.580691927686|-42.752990954468|-42.783876252781|-42.802642849431|-43.286824786382|-43.354475124035|-43.354475124035|-44.024417567423|-44.428798331344|-44.995886314273|41.683226234678|41.683226234678|41.527473907739|40.306389232072|40.306389232072|40.061466305826|40.061466305826|40.034964342221|39.781949147652|39.781949147652|39.781949147652|39.781949147652|39.634456963465||39.634456963465|39.634456963465|39.536063029948|39.447848667241|39.14830362205|39.14830362205|39.14830362205|38.992228023853|38.992228023853|37.991364047092|37.77206945106|37.390632731877|36.907775088051|36.907775088051|36.907775088051|36.700305907704|36.495339677044|36.290174575141|36.290174575141|35.884290359996|35.884290359996|35.75563896572|35.75563896572|35.75563896572|35.636446392167|35.636446392167|35.636446392167|35.636446392167|35.636446392167|35.636446392167|35.636446392167|35.636446392167|35.636446392167|35.636446392167|35.636446392167|35.636446392167|35.636446392167|35.636446392167|35.636446392167|35.557463883898|35.557463883898|35.191072940321|35.065437967896|35.065437967896|35.065437967896|35.065437967896|34.782710480821|34.029122485201|33.703299980449|33.703299980449|33.604777527172|33.104666604327|33.104666604327|32.341851223097|32.341825995569|32.341825995569|32.341825995569|32.114249054729|32.104602660534|32.104602660534|32.104602660534|32.104602660534|32.104602660534|32.104602660534|32.104602660534|32.104602660534|32.104602660534|32.104602660534|32.104602660534|32.104602660534|32.104602660534|31.745669512613|31.541855658275|31.481551405473|31.481551405473|31.481551405473|31.20838996733|31.084320829586|30.799041936693|30.799041936693|30.799041936693|-32.618721494697|-32.618721494697|-32.618721494697|-32.618721494697|-32.618721494697|-32.618721494697|-32.618721494697|-32.618721494697|-32.92922363755||30.677204686663|30.677204686663|30.677204686663|30.677204686663|30.677204686663|30.677204686663|30.677204686663|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272||30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.590961100272|30.544401832876|30.039336624473|29.66759611802|-31.836003570378|-31.836003570378||-31.836003570378|-31.836003570378|-31.836003570378|||-31.836003570378|-31.836003570378|-31.836003570378|-31.836003570378|-31.836003570378|-31.836003570378|-31.836003570378|-32.234447987676|-32.337165019909|-33.411518998268|-33.411518998268|-33.411518998268|-33.411518998268|-33.411518998268|-33.411518998268|-33.411518998268|-33.411518998268|-33.411518998268|-33.411518998268|-33.411518998268|-33.411518998268|-33.411518998268|-33.483768123772|-33.483768123772|-33.483768123772|-33.483768123772|-33.88918701188|-33.931318770694|-33.941466131527|-34.254406388953|-34.368227888428
11086|1096343|/equities/argosy-propert?cid=1096343|NZX50|-1.2194693801621|-1.2275286582075|-1.2275286582075|-1.2275286582075|-1.2275286582075|-1.2275286582075|-1.2275286582075|-1.2275286582075|-1.2275286582075|-1.2275286582075||-1.2275286582075|-1.2333651810843|-1.2432903816619|-1.2432903816619|-1.2458781655539|-1.2490312585024|-1.2735069271357|1.2148447393204|1.2148447393204|1.2148447393204|1.2148447393204|1.2148447393204|1.2148447393204|1.2148447393204|1.209962637928|1.209962637928|1.2069029297066|1.2010032562891|1.1963925061932|1.1934956001623|1.1934956001623|1.1934956001623|1.1934956001623|1.1934956001623|||1.1934956001623|1.1934956001623|1.1934956001623|||1.1934956001623|1.1934956001623|1.1934956001623|1.1934956001623|1.1934956001623|1.1934956001623|1.1934956001623|1.1934956001623|1.1934956001623|1.1934956001623|1.1934956001623|1.1934956001623|1.1934956001623|1.1934956001623|1.1934956001623|1.1934956001623|1.1934956001623|1.1934956001623|1.1934956001623|1.1934956001623|1.1934956001623|1.1934956001623|1.1794395631533|1.1780117919393|-1.2924804267314|-1.2924804267314|-1.2924804267314|-1.2924804267314|-1.3088671296865|-1.3112412591808|-1.3166569559699|-1.3213357585602|-1.3213357585602|-1.3278065166321|-1.3278065166321|-1.3278065166321|-1.3278065166321|-1.3278065166321|-1.3278065166321|-1.3278065166321|-1.3278065166321|-1.3278065166321||-1.3278065166321|-1.3278065166321|-1.3278065166321|-1.3278065166321|-1.3278065166321|-1.3278065166321|-1.3278065166321|-1.3278065166321|-1.3329544468036|1.2630909380337|1.2630909380337|1.2630909380337|1.2630909380337|1.2630909380337|1.2630909380337|1.2469949740712|1.2469949740712|1.2294388765035|1.2093765464025|1.1965295039501|1.1901605663985|1.1901605663985|1.1901605663985|1.1901605663985|1.1901605663985|1.1901605663985|1.1901605663985|1.1901605663985|1.1901605663985|1.1901605663985|1.1901605663985|1.1901605663985|1.1901605663985|1.1901605663985|1.1901605663985|1.1818450753656|1.1742723059618|1.1664136727611|1.1532374178877|1.1487782627162|1.1487782627162|1.1487782627162|1.1487782627162|1.1487782627162|1.1487782627162|1.1442015207619|1.1442015207619|1.127862881379|1.1239921992926|1.1239921992926|1.1239921992926|1.1230468888976|1.1044965607035|1.0933349504084|1.0933349504084|1.0933349504084|1.0933349504084|1.0912054991292|1.0860561691153|1.0860561691153|1.08500760848|1.08500760848|1.0837983018596|1.0837983018596|1.0837983018596|1.0837983018596|1.0837983018596|1.0837983018596|1.0837983018596|1.0837983018596|1.0837983018596|1.0837983018596|1.0837983018596|1.0837983018596|1.0837983018596|1.0722953349909|1.0722953349909|1.0722953349909|1.0644948185109|1.0542998879102|1.0542998879102|1.0542998879102|1.0542998879102|1.0542998879102|1.0542998879102|1.0542998879102|1.0478332074646|1.0462035572268|1.0243928538138|1.0198809423242||1.0102335055657|1.0102335055657|1.0102335055657|1.0102335055657|1.0102335055657|1.0102335055657|1.0102335055657|1.0102335055657|1.0102335055657|1.0102335055657|1.0102335055657|1.0102335055657|1.0102335055657||1.0102335055657|1.0102335055657|1.0102335055657|1.006794879328|1.006794879328|1.006794879328|1.0054665974895|1.0022849505862|1.0022849505862|1.0022849505862|1.0022849505862|0.99543557846782|0.99543557846782|0.99543557846782|0.9904840134276|0.9731767003948|0.95468837519162|0.95468837519162|0.95468837519162|0.95468837519162|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198||-1.0222424274198|-1.0222424274198|-1.0222424274198|||-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198|-1.0222424274198
11087|1096344|/equities/arvida|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11088|43240|/equities/chorus|NZX50|-9.6568360344328|-9.6568360344328|-9.6568360344328|-9.6568360344328|-9.66530947187|-9.66530947187|-9.66530947187|-9.6958997459153|-9.7732218339421|-9.9569135324135||9.2239343864958|9.2239343864958|9.1527047403699|9.1337423197943|9.1337423197943|9.1337423197943|9.1337423197943|9.1337423197943|9.1337423197943|9.1337423197943|9.1337423197943|9.1337423197943|9.1337423197943|9.1337423197943|9.1337423197943|-9.5477147557871|-9.5477147557871|-9.5477147557871|-9.5477147557871|-9.5477147557871|-9.5477147557871|-9.5477147557871|-9.5477147557871|-9.5477147557871|||-9.5477147557871|-9.5477147557871|-9.5477147557871|||-9.5477147557871|-9.5477147557871|-9.5477147557871|-9.5477147557871|-9.5477147557871|-9.5477147557871|-9.5477147557871|-9.5477147557871|-9.5477147557871|-9.5477147557871|-9.5477147557871|-9.5597183560661|-9.5597183560661|-9.5597183560661|-9.618020518547|-9.6366949575342|-9.6366949575342|-9.6366949575342|-9.729911696211|9.1518601069599|9.1518601069599|9.1518601069599|9.1518601069599|9.1518601069599|9.1518601069599|9.1518601069599|9.1518601069599|9.1518601069599|9.1518601069599|9.1518601069599|9.1518601069599|9.0805651131288|9.0805651131288|9.0805651131288|9.0805651131288|9.0805651131288|-9.5292762094661|-9.5292762094661|-9.5292762094661|-9.5292762094661|-9.5292762094661|-9.5292762094661||-9.5292762094661|-9.5292762094661|-9.5292762094661|-9.5292762094661|-9.5292762094661|-9.5292762094661|-9.5292762094661|-9.5292762094661|-9.5292762094661|-9.6708620713733|-9.8456061325968|-9.8456061325968|-9.8456061325968|-9.857340225743|-9.9116353032475|-9.9116353032475|-9.9116353032475|-9.9116353032475|-9.9116353032475|-9.9116353032475|-9.9116353032475|-9.9116353032475|-9.9116353032475|-9.9116353032475|-9.9184838398171|9.3910754214109|9.3910754214109|9.3910754214109|9.3910754214109|9.3910754214109|9.3910754214109|9.3648147329385|9.3648147329385|9.3648147329385|9.3648147329385|9.3648147329385|9.2949255618659|9.2949255618659|9.2949255618659|9.2949255618659|9.2701947063436|9.246327436658|9.1700861064287|9.083706971417|9.0407853351811|8.9249003448729|8.9004448297558|8.8616051014858|8.8500540678926|8.8500540678926|8.8500540678926|8.8500540678926|8.8500540678926|8.8500540678926|8.8500540678926|8.7481155335051|8.6990172530923|8.5266858897511|8.3682621675403|8.3280691788893|8.3134099296178|8.2938217001993|8.2938217001993|8.2938217001993|8.2938217001993|8.2938217001993|8.2938217001993|8.2938217001993|8.2938217001993|8.2938217001993|8.2938217001993|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722||8.2463573564722|8.2463573564722|8.2463573564722|8.2463573564722|8.236785423936|8.2013714610077|8.2013714610077|8.1243009896783|8.0375629878962|8.0375629878962|7.974792265994|7.9147686694536|7.7841984335859||7.7841984335859|7.7841984335859|7.7841984335859|7.7841984335859|7.7841984335859|7.7841984335859|7.7841984335859|7.7841984335859|7.7841984335859|7.7394112206632|7.7394112206632|7.7241755815438|7.7241755815438|7.7241755815438|7.7199175989287|7.7058493578605|7.7058493578605|7.7058493578605|7.7058493578605|7.7058493578605|7.6715014307235|7.6715014307235|7.6715014307235|7.6715014307235|7.6715014307235||7.6715014307235|7.6715014307235|7.6715014307235|||7.6715014307235|7.6715014307235|7.6715014307235|7.6715014307235|7.6715014307235|7.6715014307235|7.6715014307235|7.6715014307235|7.6715014307235|7.6715014307235|7.6715014307235|7.6715014307235|7.6427795454897|-8.1511500919995|-8.1511500919995|-8.1511500919995|-8.1511500919995|-8.1511500919995|-8.1511500919995|-8.1511500919995|-8.1511500919995|-8.1511500919995|-8.3248890599871|-8.3459878984716|-8.4999866555826|-8.5172074184038|-8.5616190549641|-8.5773547619481|-8.5970604651392|-8.6025677514541|-8.6131306569298
11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50|-9.724205900233|-9.724205900233|-9.724205900233|-9.8502290259919||9.2265071148831|9.2265071148831|9.134452686835|9.0910585303314|9.033954026435||8.9949488398479|-9.6031970549054|-9.6031970549054|-9.6031970549054|-9.6031970549054|-9.6031970549054|-9.6031970549054|-9.6031970549054|-9.6031970549054|-9.6031970549054|-9.6031970549054|-9.6031970549054|-9.6031970549054|-9.6031970549054|-9.6031970549054|-9.6031970549054|-9.6031970549054|-9.6031970549054|9.2125838672271|9.2125838672271|9.2125838672271|9.2125838672271|9.2125838672271|9.2125838672271|||9.2125838672271|9.2125838672271|9.2125838672271|||9.2125838672271|9.2125838672271|9.2125838672271|9.2125838672271|9.2125838672271|9.2125838672271|9.2125838672271|9.2125838672271|9.2125838672271|9.2125838672271|9.2125838672271|9.2125838672271|9.2125838672271|9.2125838672271|9.2125838672271|9.2125838672271|9.2125838672271|9.2125838672271|9.2125838672271|9.2125838672271|9.2125838672271|9.2082396242287|9.2082396242287|9.2082396242287|9.2082396242287|9.2082396242287|9.2082396242287|9.2082396242287|9.2082396242287|9.2082396242287|9.0774887108435|9.0599872297302|9.0166526576165|8.9994009122351|8.9994009122351|8.9994009122351|8.9994009122351|8.9676532104225|8.9676532104225|8.9676532104225|8.9676532104225|8.9676532104225||8.9676532104225|8.9018370127911|8.8914854765197|8.8210035965244|8.8210035965244|8.8210035965244|8.8210035965244|8.8210035965244|8.8210035965244|8.8210035965244|8.8210035965244|8.8210035965244|8.8210035965244|8.8210035965244|8.8210035965244|8.8210035965244|8.8210035965244|8.8210035965244|8.773309499681|8.773309499681|8.773309499681|8.773309499681|8.7655119242772|8.7655119242772|8.7655119242772|8.7655119242772|8.7655119242772|8.7655119242772|8.7655119242772|8.7655119242772|8.7655119242772|8.7500130669391|8.7397369826409|-9.3112705334599|-9.3112705334599|-9.3112705334599|-9.3112705334599|-9.3112705334599|-9.3112705334599|-9.3112705334599|-9.3112705334599|-9.3112705334599|-9.3112705334599|8.8174213028837|8.8174213028837|8.8174213028837|8.8174213028837|8.8139988090844|8.8139988090844|8.8139988090844|8.8139988090844|8.8139988090844|8.8139988090844|8.8139988090844|8.8139988090844|8.7965413437767|8.7965413437767|8.785601177313|8.7673341858145|8.7320381389455|8.713375752325|8.704515063997|8.704515063997|8.704515063997|8.704515063997|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527||8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.7002427480527|8.6802694954152|8.6406191848958|8.6406191848958|8.6406191848958||8.6406191848958|8.6406191848958|8.6406191848958|8.6406191848958|8.6406191848958|8.6406191848958|8.6406191848958|8.6406191848958|8.6406191848958|8.6406191848958|8.6406191848958|8.6406191848958|8.6406191848958|8.6406191848958|8.5017990561817|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983||-9.2104958011983|-9.2104958011983|-9.2104958011983|||-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.2104958011983|-9.33166153721|-9.334068698927|-9.4589651638095|-9.4687203238421|-9.4687203238421|-9.4687203238421|-9.4687203238421|-9.4687203238421|-9.4687203238421|-9.4687203238421
11090|43248|/equities/ebos-group|NZX50|-26.144792473895|-26.144792473895|-26.144792473895|-26.144792473895|-26.385880696092|-26.847645904525|-27.094050356529|-27.254831054173|-27.254831054173|-27.254831054173||-27.254831054173|-27.254831054173|-27.409631812144|-27.409631812144|-27.409631812144|-27.511258111584|-27.818299030733|-27.818299030733|-27.818299030733|-27.818299030733|-27.818299030733|-27.818299030733|-27.851443422582|-27.960003620349|-27.960003620349|-27.960003620349|-28.466115269354|-28.906239705275|-29.136376916248|-29.244863575121|-29.33465496001|-29.33465496001|-29.33465496001|-29.33465496001|||-29.33465496001|-29.33465496001|-29.33465496001|||-29.33465496001|-29.33465496001|-29.33465496001|-29.33465496001|-29.33465496001|-29.368837075734|-29.368837075734|-29.368837075734|-29.368837075734|-29.368837075734|-29.368837075734|-29.368837075734|-29.643986178001|-29.771095329479|-29.975105980983|-30.018335413075|-30.018335413075|-30.018335413075|-30.018335413075|-30.018335413075|-30.176789780268|-30.176789780268|-30.176789780268|-30.176789780268|-30.176789780268|-30.176789780268|-30.176789780268|-30.176789780268|-30.176789780268|-30.176789780268|-30.176789780268|-30.176789780268|-30.176789780268|-30.176789780268|-30.176789780268|-30.176789780268|-30.176789780268|-30.176789780268|-30.176789780268|-30.176789780268|-30.176789780268|-30.207544136719||-30.238604169662|-30.238604169662|-30.378448386519|-30.801608928407|-31.19012142151|-31.192913224625|-31.272411858495|-31.272411858495|-31.272411858495|-31.543790538505|-31.736346251876|-31.736346251876|-31.736346251876|-31.736346251876|-31.736346251876|-31.736346251876|-31.736346251876|-31.736346251876|-31.736346251876|-31.736346251876|-31.736346251876|-31.736346251876|-31.736346251876|-31.736346251876|-31.736346251876|-31.736346251876|-31.736346251876|-32.29482937644|-32.297588251146|-32.75565412101|-33.142844771859|-33.142844771859|-33.881493885779|-34.361103304518|-35.14289289966|-35.926628201277|-35.926628201277|-36.945141996577|-37.512185825671|-37.512185825671|-37.512185825671|-37.939651981288|-39.055724584719|-41.733303493927|39.318215446508|39.318215446508|39.318215446508|39.318215446508|39.318215446508|39.318215446508|39.318215446508|39.318215446508|39.318215446508|39.318215446508|39.318215446508|39.318215446508|39.318215446508|39.318215446508|39.318215446508|39.318215446508|39.318215446508|39.318215446508|39.318215446508|39.318215446508|39.318215446508|38.827463870618|38.169969292875|38.169969292875|38.169969292875|38.169969292875|38.169969292875|38.169969292875|37.969026580808|37.969026580808|37.969026580808|37.969026580808|37.969026580808|37.619476547238|37.385526275632|37.096698337127|36.875774760301|36.822526926525|36.707807111219|36.013119114191|-38.785035284743|-38.785035284743|-38.785035284743|-38.785035284743|-38.785035284743|-38.785035284743||-38.785035284743|-38.785035284743|-38.785035284743|-38.785035284743|-39.21892882319|-39.25380887954|-39.561357440013|-39.561357440013|-39.561357440013|-39.561357440013|-39.561357440013|-39.561357440013|36.954419452624||36.954419452624|36.954419452624|36.954419452624|36.954419452624|36.954419452624|36.954419452624|36.954419452624|36.954419452624|36.954419452624|36.954419452624|36.954419452624|36.954419452624|36.628799578301|36.515332695237|-38.989657128361|-38.989657128361|-38.989657128361|-38.989657128361|-38.989657128361|-38.989657128361|-38.989657128361|-38.989657128361|-38.989657128361|-38.989657128361|-38.989657128361||-39.217396114167|-39.316413346996|-39.316413346996|||-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-39.505303568108|-40.042002777769|-40.295559676173|-40.500064831842|-40.703405572164
11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50|-3.806395950072|-3.806395950072|-3.806395950072|-3.8548844281755|-3.9048715767951|3.5438392656778|3.5438392656778|3.5438392656778|3.5438392656778|3.5438392656778||3.5438392656778|3.5438392656778|3.5438392656778|3.5438392656778|3.5438392656778|3.5438392656778|3.5438392656778|3.5438392656778|3.5438392656778|3.5438392656778|3.5438392656778|3.5438392656778|3.5438392656778|3.5187103635442|3.5068097350416|3.5068097350416|3.5068097350416|3.5068097350416|3.5068097350416|3.5068097350416|3.5068097350416|3.5068097350416|3.4814552595679|3.3720436540729|||3.3720436540729|3.3543888995839|3.3543888995839|||3.3543888995839|3.3543888995839|3.3543888995839|3.3543888995839|3.3543888995839|3.3543888995839|3.3543888995839|3.3543888995839|3.3543888995839|3.3543888995839|3.3543888995839|3.3543888995839|3.351543063344|3.2607760331689|3.2607760331689|3.2607760331689|3.2607760331689|3.2607760331689|3.2607760331689|3.2607760331689|3.2607760331689|3.2607760331689|3.2607760331689|3.2607760331689|3.2607760331689|3.2607760331689|3.2607760331689|3.2607760331689|3.2607760331689|3.2607760331689|3.2607760331689|3.2607760331689|3.233982729036|3.233982729036|3.1899808238153|-3.3814938897675|-3.3814938897675|-3.3814938897675|-3.3814938897675|-3.3814938897675|-3.3814938897675|-3.3814938897675||-3.3814938897675|-3.3814938897675|-3.3814938897675|-3.3814938897675|-3.3983264758394|-3.4298071148446|-3.4381189613929|-3.4523543416781|-3.4909493061483|3.192673802513|3.192673802513|3.192673802513|3.192673802513|3.192673802513|3.1774153181117|3.1532392312201|3.1191546971172|3.0273940358526|3.0048822069572|2.9940021147344|2.9940021147344|2.9940021147344|2.9940021147344|2.9940021147344|2.9940021147344|2.9940021147344|2.9940021147344|2.9940021147344|2.9940021147344|2.9940021147344|2.9940021147344|2.9940021147344|2.9940021147344|2.9940021147344|2.9940021147344|2.9940021147344|2.9940021147344|2.9616690200803|2.9190766990447|2.8817517691479|2.8550339534487|2.8550339534487|2.8550339534487|2.8550339534487|2.8550339534487|2.8550339534487|2.8550339534487|2.8550339534487|2.8550339534487|2.8550339534487|-3.1384289799416|-3.1384289799416|-3.1384289799416|-3.1384289799416|-3.1384289799416|-3.1384289799416|-3.1384289799416|-3.1384289799416|-3.162143303099|-3.1880992008486|-3.1880992008486|-3.1880992008486|-3.1880992008486|-3.1880992008486|-3.1880992008486|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.1902582413109|-3.275842362659|-3.3237189911246|-3.3237189911246||-3.3237189911246|-3.3237189911246|-3.3237189911246|-3.3237189911246|-3.3237189911246|-3.3237189911246|-3.3237189911246|-3.3237189911246|-3.3463544472985|-3.3787271694931|3.1033894648433|3.1033894648433|3.1033894648433||3.1033894648433|3.1033894648433|3.1033894648433|3.1033894648433|3.1033894648433|3.1033894648433|3.1033894648433|3.1033894648433|3.1033894648433|3.1033894648433|3.1033894648433|3.1033894648433|3.0987661271493|3.0836290948039|3.0112546674019|2.9925051256027|-3.33922762116|-3.33922762116|-3.33922762116|-3.33922762116|-3.33922762116|-3.33922762116|-3.33922762116|-3.33922762116|-3.33922762116||-3.33922762116|-3.33922762116|-3.33922762116|||-3.33922762116|-3.33922762116|-3.33922762116|-3.33922762116|-3.33922762116|-3.33922762116|-3.33922762116|-3.3574751531659|-3.3594169920879|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609|3.039702655609
11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50|7.8485146530986|-8.1292538603|-8.1292538603|-8.1341708456865|-8.1888008951469|-8.2039453320286|-8.2349393160897|-8.2582662405523|-8.2587851847583|-8.2587851847583||-8.2868157703927|7.9812552514333|7.9812552514333|7.9812552514333|7.9812552514333|7.9812552514333|7.9812552514333|7.9812552514333|7.9812552514333|7.9812552514333|7.9812552514333|7.9812552514333|7.9812552514333|7.9812552514333|7.9812552514333|7.9812552514333|7.9812552514333|7.9812552514333|7.9812552514333|7.9812552514333|7.9812552514333|7.9812552514333|7.9812552514333|7.9812552514333|||7.9812552514333|7.9812552514333|7.9812552514333|||7.9812552514333|7.9812552514333|7.9812552514333|7.9812552514333|7.9188951455508|7.8859079848062|7.8859079848062|7.8859079848062|7.8859079848062|7.7001758162987|-8.0534922894516|-8.0534922894516|-8.0534922894516|-8.0534922894516|-8.0534922894516|-8.0534922894516|-8.0534922894516|-8.0534922894516|-8.0534922894516|-8.0534922894516|-8.0619373823932|-8.0619373823932|-8.0619373823932|-8.2201526988139|-8.2333981005486|-8.2333981005486|-8.3476093839866|8.0026161414213|8.0026161414213|8.0026161414213|8.0026161414213|8.0026161414213|8.0026161414213|8.0026161414213|8.0026161414213|8.0026161414213|8.0026161414213|8.0026161414213|8.0026161414213|8.0026161414213|8.0026161414213|8.0026161414213||8.0026161414213|7.944573320926|7.937736743489|7.937736743489|7.937736743489|7.937736743489|7.937736743489|7.8827073240711|7.8141186661669|7.7242210170306|7.7242210170306|7.7004395655829|7.7004395655829|7.7004395655829|7.7004395655829|7.7004395655829|7.7004395655829|7.7004395655829|7.7004395655829|7.5772662087766|7.4762403881646|7.414266894934|7.3519631212259|7.1587840701847|7.1587840701847|7.1587840701847|7.1587840701847|7.1587840701847|7.1587840701847|7.1587840701847|7.1587840701847|7.1587840701847|7.1587840701847|7.1587840701847|7.1587840701847|7.1587840701847|7.1587840701847|7.1587840701847|7.1587840701847|7.1587840701847|7.1587840701847|7.1587840701847|7.1587840701847|7.1392045976617|6.9891161390917|6.9206846763443|6.8719614377794|6.8719614377794|6.8719614377794|6.8719614377794|6.8719614377794|6.8719614377794|6.8719614377794|6.8719614377794|6.8719614377794|6.7849573417039|6.7382857847579|6.7186509556646|6.7019077845064|6.7019077845064|6.7019077845064|6.6754531140292|6.6738370254265|6.5209299010951|6.4282555495057|6.42639495646|6.4087722490788|6.3786360368199|6.3583597706287|6.3583597706287|6.3583597706287|6.3583597706287|6.3583597706287|6.3583597706287|6.3381774741775|6.3368790292326|6.3368790292326|6.3368790292326|6.3368790292326|6.3368790292326|6.3368790292326|6.3368790292326|6.3368790292326|6.334508197489|6.334508197489|6.334508197489|6.334508197489|6.2377865237026|6.1803184794087|6.1409093590466||6.0932326815622|6.0674806195384|6.0655340704527|6.0333712667455|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159||5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9936899363159|5.9396555091671|5.7479505964707|5.6505006362543|5.5433339332591|5.4759268203323|5.407696238154|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035||-5.8404772096035|-5.8404772096035|-5.8404772096035|||-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8404772096035|-5.8888634369502|-5.9881817152908|5.6862569823173|5.6862569823173|5.5152857584322|5.4430951589306|5.4062169386237|5.3469077826969|5.2782307732362|5.1997007383525|5.1991119929618|5.1901246252399|5.166249454324|5.0838194597467|5.0838194597467|5.0838194597467
11093|1096357|/equities/freightways?cid=1096357|NZX50|13.734189060165|13.734189060165|13.734189060165|13.734189060165|13.734189060165|13.734189060165|13.734189060165|13.654840445604|13.654840445604|13.654840445604||13.654840445604|13.654840445604|13.654840445604|13.654840445604|13.654840445604|13.654840445604|13.654840445604|13.654840445604|13.654840445604|13.654840445604|13.654840445604|13.633877077326|13.633877077326|13.529000548211|13.529000548211|13.529000548211|13.529000548211|13.529000548211|13.529000548211|13.529000548211|13.529000548211|13.529000548211|13.529000548211|13.529000548211|||13.529000548211|13.527275203233|13.527275203233|||13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.527275203233|13.513639527963|13.165710535762|13.059894336276|13.059894336276||13.059894336276|13.059894336276|13.059894336276|13.059894336276|13.059894336276|13.059894336276|13.059894336276|13.059894336276|13.059894336276|13.059894336276|13.059894336276|13.059894336276|13.059894336276|13.059894336276|13.059894336276|13.059894336276|12.840437850481|12.753264755149|12.671960241419|12.506543746349|12.506543746349|12.506543746349|12.292789627164|12.292789627164|12.292789627164|12.164765968421|12.045851485044|11.848167914053|11.783520347432|11.577559562787|11.577559562787|11.577559562787|11.577559562787|11.577559562787|11.577559562787|11.504038631037|11.504038631037|11.504038631037|11.504038631037|11.504038631037|11.504038631037|11.504038631037|11.504038631037|11.504038631037|11.504038631037|11.504038631037|11.504038631037|11.201709865548|11.065232673196|10.955258279937|10.81324456923|10.81324456923|10.81324456923|10.81324456923|10.81324456923|10.81324456923|10.81324456923|10.81324456923|10.81324456923|10.81324456923|10.81324456923|10.81324456923|10.81324456923|10.81324456923|10.674160679102|10.580026413396|10.580026413396|10.580026413396|10.580026413396|10.580026413396|10.580026413396|10.580026413396|10.580026413396|10.580026413396|10.580026413396|10.580026413396|10.580026413396|10.572251559843|10.569514864323|10.569514864323|10.569514864323|10.569514864323|10.514461271893|10.455781558967|10.455781558967|10.455781558967|10.455781558967|10.455781558967|10.455781558967|10.455781558967||10.455781558967|10.455781558967|10.455781558967|10.455781558967|10.455781558967|10.455781558967|10.414202111536|10.398520856205|10.398520856205|10.253050780963|10.253050780963|10.216341276888|10.216341276888||10.216341276888|10.216341276888|10.216341276888|10.216341276888|10.216341276888|10.216341276888|10.216341276888|10.216341276888|10.128712835052|10.008291816422|9.9675467276012|9.9244963089001|9.8116627180325|9.6540696845835|-10.578659742519|-10.578659742519|-10.578659742519|-10.578659742519|-10.578659742519|-10.578659742519|-10.578659742519|-10.578659742519|-10.578659742519|-10.735177430229|-10.834086109882||-10.873150747888|-10.910167501892|-10.950326979392|||-10.950326979392|-10.950326979392|-10.950326979392|-10.950326979392|-10.950326979392|-10.950326979392|-10.950326979392|-10.950326979392|-10.950326979392|-10.950326979392|-10.950326979392|-10.950326979392|-10.950326979392|-11.060919086396|-11.208798611891|-11.368109558172|-11.422741493659|-11.422741493659|-11.422741493659|-11.422741493659|-11.422741493659|-11.470987796783|10.741271519374|10.741271519374|10.741271519374|10.741271519374|10.741271519374|10.741271519374|10.741271519374|10.741271519374|10.741271519374
11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50|2.3793809487277|2.3793809487277|2.3793809487277|2.3793809487277|2.3793809487277|2.3793809487277|2.3633828306559|2.3633828306559|2.3633828306559|2.3633828306559||-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|||-2.4654031167939|-2.4654031167939|-2.4654031167939|||-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4654031167939|-2.4765589381274|-2.4828431898815|-2.4876034717276|-2.4962261231425|-2.4988621773193|-2.517069227372|-2.5228546933712|2.4166486046961|2.4166486046961|2.4166486046961|2.4166486046961|2.4166486046961|2.4166486046961|2.4166486046961|2.4166486046961|2.4166486046961|2.4166486046961|2.4166486046961|2.4166486046961|2.4166486046961|2.4166486046961|2.4166486046961|2.4166486046961|2.4166486046961|2.4166486046961|2.4166486046961|2.4166486046961|2.4166486046961|2.4166486046961|2.4166486046961|2.3984984581395||2.3883316190953|2.3805261310268|2.3805261310268|2.3805261310268|2.3805261310268|2.3805261310268|2.3805261310268|2.3805261310268|2.3716956969024|2.3497477661829|2.3497477661829|2.3386086237939|2.3273429089687|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4389576373764|-2.4596751065462|2.3429050739709|2.3429050739709|2.3429050739709|2.3429050739709|2.3429050739709|2.3347902455085|2.3347902455085|2.3239335658543|2.3149260814976|2.312140166317|2.3112669251082|2.3086542704746|2.3086542704746|2.3086542704746|2.3086542704746|2.3086542704746|2.3086542704746|2.3086542704746|2.3086542704746|2.3086542704746|2.3078138522951|2.3078138522951|2.291737456305|2.2855660586461|2.2855660586461|2.2855660586461|2.2767401435756|2.2668075264634|2.2668075264634|2.2668075264634|2.2668075264634|2.2668075264634|2.2631194791464|2.2515217155514|2.2378019326592|2.2243234838557|2.2243234838557|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825||2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825||2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2241665768825|2.2186715251574|2.2186715251574|2.2186715251574|2.2179683586369|2.2071870720398|2.2038190272132|2.1970604058008|2.1970604058008|2.1689560276381|2.1675692127212|2.1675692127212|2.1556324347372|2.1534350855992|-2.2435457231907|-2.2435457231907|-2.2435457231907|-2.2435457231907|-2.2435457231907|-2.2435457231907||-2.2435457231907|-2.2435457231907|-2.2435457231907|||-2.2435457231907|-2.2435457231907|-2.2435457231907|-2.2435457231907|-2.2435457231907|-2.2435457231907|-2.2435457231907|-2.2537911618085|-2.2537911618085|-2.2639345818461|-2.2647956528415|-2.2647956528415|-2.2806063402748|-2.2881737538019|-2.2982485766587|-2.2988873582612|-2.3029391303381|-2.3029391303381|-2.3029391303381|-2.3029391303381|-2.3124865635335|-2.3124865635335|-2.3370583060431|-2.3370583060431|-2.3370583060431|-2.3370583060431|-2.3370583060431|-2.3500648872773|-2.3524257671588|-2.3524257671588|-2.3726951691567
11095|1152826|/equities/goodman-proper?cid=1152826|NZX50|-1.9913795041229|-1.9913795041229|-1.9913795041229|-1.9913795041229|-1.9913795041229|-2.0173613615466|-2.0173613615466|-2.0173613615466|-2.0173613615466|-2.0173613615466||-2.0173613615466|-2.0240126326827|-2.0277751231021|-2.0277751231021|-2.0277751231021|-2.0277751231021|-2.0277751231021|-2.0277751231021|-2.0277751231021|-2.0353245506292|-2.0353245506292|-2.0353245506292|-2.0353245506292|-2.0353245506292|-2.0353245506292|-2.0353245506292|-2.0353245506292|-2.0353245506292|-2.0353245506292|-2.0353245506292|-2.0353245506292|-2.0353245506292|-2.0353245506292|-2.0353245506292|||-2.0353245506292|-2.038674770206|-2.038674770206|||-2.038674770206|-2.038674770206|-2.038674770206|-2.038674770206|-2.038674770206|-2.0554719218609|-2.0827465862033|-2.086518427738|-2.086518427738|-2.086518427738|-2.086518427738|-2.086518427738|-2.0916871461697|-2.0974301666493|-2.1038113005156|-2.1084014516401|-2.1121127319918|-2.1323474725734|-2.1448305272009|-2.1475894873833|-2.1606549891604|-2.1715611652945|-2.1728456502065|-2.1814951769626|-2.1872168770671|-2.2063520872196|-2.2114223712266|-2.2114223712266|-2.2285012537642|-2.2285012537642|-2.2285012537642|-2.2322236359565|-2.2529018307686|-2.2529018307686|-2.2529018307686|-2.2529018307686|-2.2529018307686|-2.2529018307686|-2.2529018307686|-2.2529018307686|-2.2529018307686|-2.2529018307686||-2.2529018307686|-2.2529018307686|-2.2616070510135|-2.2616070510135|-2.2619838760205|-2.2619838760205|-2.280537557371|-2.3111528685441|-2.3285031772047|2.1512639989461|2.1512639989461|2.1512639989461|2.1512639989461|2.1315604892293|2.1315604892293|2.0867339071212|2.0519265793625|2.033424081919|2.033424081919|2.033424081919|2.033424081919|2.033424081919|2.033424081919|2.033424081919|2.033424081919|2.033424081919|2.033424081919|2.033424081919|2.033424081919|2.033424081919|2.033424081919|2.033424081919|2.033424081919|2.033424081919|2.033424081919|2.0104710818633|1.989902731973|1.989902731973|1.9560029343302|1.9477811605328|1.9464233750098|1.9421983895255|1.9421983895255|1.9421983895255|1.9421983895255|1.9421983895255|1.9421983895255|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9317556316127|1.9176921263729|1.9176921263729|1.9118801504809|1.9115333590727|1.9109167016229|1.9109167016229|1.9109167016229|1.8826852415095|1.8790947037814|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795||1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795||1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8689613015795|1.8546792237123|1.8501991263319|1.834110139839|-1.9526995538315|-1.9526995538315|-1.9526995538315|-1.9526995538315|-1.9526995538315|-1.9526995538315|-1.9526995538315|-1.9526995538315||-1.9758019430943|-1.9758019430943|-1.9874523226101|||-1.9874523226101|-1.9874523226101|-1.9874523226101|-1.9924671729713|-1.9924671729713|-1.9924671729713|-1.9924671729713|-1.9924671729713|-1.9924671729713|-1.9924671729713|-1.9924671729713|-1.9924671729713|-1.9924671729713|-2.0055190810792|-2.0314630118244|-2.0314630118244|-2.0314630118244|-2.0332922501953|-2.0382387727229|-2.0382387727229|-2.0382387727229|-2.0382387727229|-2.0382387727229|-2.0382387727229|-2.0500969834755|-2.0500969834755|-2.0500969834755|-2.0500969834755|-2.0500969834755|-2.0500969834755|-2.0500969834755
11096|43257|/equities/heartland-nz|NZX50|1.1720891659048|1.1720891659048|1.1653476834313|1.1653476834313|1.1653476834313|1.1653476834313|1.1653476834313|1.1653476834313|1.1653476834313|1.1653476834313||1.1653476834313|1.1653476834313|1.1642113410943|1.1642113410943|1.1642113410943|1.1642113410943|1.1642113410943|1.1642113410943|1.1642113410943|1.1642113410943|1.1642113410943|1.1580078152366|1.1580078152366|1.1505642365027|1.1498334603201|1.1498334603201|1.1498334603201|1.1498334603201|1.1253704645778|1.119856110165|1.1196600534841|1.1196600534841|1.1196600534841|1.1196600534841|||1.1035111588818|1.090012409354|1.0852915667436|||1.0708795281407|1.0577116038161|1.0577116038161|1.0577116038161|1.0577116038161|1.0577116038161|1.0577116038161|1.0577116038161|1.0577116038161|1.0577116038161|1.0577116038161|1.0449573426068|1.044246055994|1.044246055994|1.044246055994|1.044246055994|1.044246055994|1.044246055994|1.044246055994|1.044246055994|1.044246055994|1.044246055994|1.044246055994|1.044246055994|1.044246055994|1.044246055994|1.044246055994|1.044246055994|1.044246055994|1.044246055994|1.044246055994|1.044246055994|1.044246055994|1.044246055994|1.044246055994|1.044246055994|1.041384500832|1.0369103557246|1.0369103557246|1.0369103557246|1.0369103557246|1.0369103557246||1.0369103557246|1.0369103557246|1.0369103557246|1.0369103557246|1.0369103557246|1.0369103557246|1.0369103557246|1.0369103557246|1.0369103557246|1.0369103557246|1.0369103557246|1.0369103557246|1.0185498569588|1.0185498569588|1.0185498569588|1.0117220585192|1.0108022761173|0.99478025037127|0.9761447133629|0.97266079342018|0.95767867074686|0.94370823934586|0.94370823934586|0.92773138632279|0.91511849830646|0.91511849830646|0.91511849830646|0.91319289430085|0.91319289430085|0.91319289430085|0.91319289430085|0.91319289430085|0.91319289430085|0.89660319271024|0.88539242945707|0.87543603670372|0.87025763812136|0.87025763812136|0.87025763812136|0.87025763812136|0.87025763812136|0.87025763812136|0.87025763812136|0.87025763812136|0.85195291177511|0.82716990991962|0.79574433945431|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353||-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84048950732353|-0.84665504164831|-0.84961669718045||-0.85520576700774|-0.85520576700774|-0.86189527826405|-0.86715465547244|-0.86715465547244|-0.87906070618277|0.7944910513743|0.7944910513743|0.7944910513743|0.7944910513743|0.7944910513743|0.75832340975428|0.74480379576842|0.73533752290585|-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.79412455147438||-0.79412455147438|-0.79412455147438|-0.79412455147438|||-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.79412455147438|-0.80791617307323|-0.80990683340649|-0.81383562116981|-0.81383562116981|-0.8337062335584|-0.83634026586716|-0.83704474832951|-0.84782752688658|-0.84869723845336|-0.8546635798703|-0.86407062324002|-0.87063403827299|-0.87070446326059|-0.87300494659523|-0.87506781191713|-0.87506781191713|-0.88261455445974|-0.88261455445974|-0.897349511578|-0.90538834752233|-0.92043149274357|-0.92923640667371|-0.92923640667371|-0.93859604066138
11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50|-11.665372112127|-11.665372112127|-11.665372112127|-11.665372112127|10.780090616746|10.780090616746|10.780090616746|10.780090616746|10.780090616746|10.780090616746||10.780090616746|10.780090616746|10.780090616746|10.780090616746|10.780090616746|10.780090616746|10.780090616746|10.780090616746|10.780090616746|10.780090616746|10.780090616746|10.780090616746|10.780090616746|10.780090616746|10.780090616746|10.780090616746|10.780090616746|10.780090616746|10.780090616746|10.780090616746|10.780090616746|10.780090616746|10.710100013463|-11.600628875704|||-11.600628875704|-11.600628875704|-11.600628875704|||-11.600628875704|-11.600628875704|-11.600628875704|-11.600628875704|-11.600628875704|-11.895143163438|-12.059048480717|-12.278942605884|-12.324936148228|-12.352706428702|-12.511199037907|-12.511199037907|-12.511199037907|-12.511199037907|-12.511199037907|-12.511199037907|-12.511199037907|-12.511199037907|-12.511199037907|-12.511199037907|-12.511199037907|-12.511199037907|-12.511199037907|-12.511199037907|-12.511199037907|-12.511199037907|-12.623555016383|-12.773950020322|-12.818147334618|11.895905925074|11.895905925074|11.774895563433|11.694226137496|11.694226137496|11.694226137496|11.694226137496|11.694226137496|11.694226137496|11.665806628705|11.660573876265|11.660573876265|11.660573876265||11.660573876265|11.660573876265|11.660573876265|11.660573876265|11.660573876265|11.660573876265|11.660573876265|11.660573876265|11.660573876265|11.660573876265|11.660573876265|11.660573876265|11.660573876265|11.660573876265|11.632859720525|11.597744501794|11.597744501794|11.597744501794|11.597744501794|11.597744501794|11.597744501794|11.597744501794|11.551689802591|11.551689802591|11.551689802591|11.551689802591|11.551689802591|11.551689802591|11.551689802591|11.551689802591|11.551689802591|11.551689802591|11.395210569638|11.335234237532|11.285122171446|11.285122171446|11.285122171446|11.285122171446|11.285122171446|11.285122171446|11.285122171446|11.285122171446|11.285122171446|11.285122171446|11.285122171446|11.285122171446|11.285122171446|11.284580035789|11.218308749737|11.218308749737|11.183867210066|11.183867210066|11.183867210066|11.183867210066|11.183867210066|11.183867210066|11.183867210066|11.152342871115|11.152342871115|11.152342871115|11.152342871115|11.152342871115|11.152342871115|10.868158105661|10.701842471019|10.669493639339|10.669493639339|10.669493639339|10.669493639339|10.669493639339|10.629449633562|10.629449633562|10.629449633562|10.157166087852|10.131747973096|10.131747973096|10.107219656454|10.106012271935|10.106012271935|10.06584710445|-10.882503266149|-10.882503266149|-10.882503266149|-10.882503266149|-10.882503266149|-10.882503266149|-10.882503266149|-10.882503266149|-10.882503266149|-10.882503266149||-10.882503266149|-10.882503266149|-10.882503266149|-10.882503266149|-10.882503266149|-10.882503266149|-10.882503266149|-11.03333716372|-11.130374007526|-11.315832620532|-11.386985126433|-11.386985126433|-11.420539078113||-11.533376147346|-11.574862667803|-11.857624951209|10.698487254262|10.698487254262|10.698487254262|10.698487254262|10.698487254262|10.698487254262|10.698487254262|10.698487254262|10.698487254262|10.698487254262|10.698487254262|10.698487254262|10.698487254262|10.698487254262|10.698487254262|10.357207638555|10.274953372538|10.057725967367|9.7849734772131|9.6437628787139|9.6437628787139|9.6437628787139||9.5255696554293|9.4366591326807|9.4366591326807|||9.4366591326807|9.3140656542352|-10.321141196446|-10.321141196446|-10.321141196446|-10.321141196446|-10.321141196446|-10.321141196446|-10.321141196446|-10.758490086878|-11.058958822226|-11.058958822226|-11.058958822226|-11.058958822226|-11.058958822226|-11.058958822226|-11.058958822226|-11.058958822226|-11.058958822226|-11.058958822226|-11.058958822226|-11.058958822226|-11.058958822226|-11.058958822226|-11.058958822226|-11.114398856666|-11.208457614411|-11.208457614411|-11.208457614411|-11.208457614411|-11.208457614411
11098|1096367|/equities/investore-property|NZX50|-1.1436327989546|-1.1436327989546|-1.1436327989546|-1.1436327989546|-1.1436327989546|-1.1436327989546|-1.1436327989546|-1.1436327989546|-1.1436327989546|-1.1436327989546||-1.1501948261515|-1.1501948261515|-1.1523644765388|-1.1523644765388|-1.1523644765388|-1.1523644765388|-1.1676271844982|-1.1680208240842|-1.1680208240842|-1.1680208240842|-1.1725231381363|-1.1803034844339|-1.1854761245449|-1.1860979215156|-1.1860979215156|-1.1860979215156|-1.1860979215156|-1.1862199191529|-1.1911648466197|-1.1911648466197|-1.1911648466197|-1.1911648466197|-1.1911648466197|-1.1911648466197|||-1.1911648466197|-1.1911648466197|-1.2040720465015|||-1.2051289007368|-1.2051289007368|-1.2051289007368|-1.2051289007368|-1.2131987793912|-1.2179986485363|-1.2297207192714|-1.2394119121559|-1.242391272328|-1.242391272328|-1.2507125293123|-1.2685695329096|-1.2833245268953|-1.2833245268953|-1.2833245268953|-1.2833245268953|-1.2833245268953|-1.2833245268953|-1.2833245268953|-1.2833245268953|-1.2833245268953|-1.2833245268953|-1.2833245268953|-1.2833245268953|-1.2833245268953|-1.2833245268953|-1.2967494319425|-1.3006474830175|-1.3006474830175|-1.3029859257244|-1.3029859257244|-1.3029859257244|-1.3029859257244|-1.3029859257244|-1.3029859257244|-1.3029859257244|-1.3029859257244|-1.3029859257244|-1.3029859257244|-1.3029859257244|-1.3029859257244|-1.3029859257244||-1.3029859257244|-1.3029859257244|-1.3029859257244|-1.3029859257244|-1.3029859257244|-1.3029859257244|-1.3029859257244|-1.3029859257244|-1.3029859257244|1.2340733999114|1.2340733999114|1.2340733999114|1.2340733999114|1.2214704281865|1.2060782651966|1.1945314121318|1.1828126854447|1.1670141028858|1.1444600674286|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1277012214837|1.1218423939062|1.1218423939062|1.1218423939062|1.1218423939062|1.1218423939062|1.1218423939062|1.1218423939062|1.1218423939062|1.1218423939062|1.1218423939062|1.1218423939062|1.1218423939062|1.1218423939062|1.1218423939062|1.1218423939062|1.1218423939062|1.1218423939062|1.1218423939062|1.1218423939062|1.1218423939062|1.1158785311612|1.1158785311612|1.1158785311612|1.1158785311612|1.1158785311612|1.1158785311612|1.1158785311612|1.1158785311612|1.1158785311612|1.1158785311612|1.1158785311612|1.1028856222239|1.1028856222239|1.1028856222239|1.1020951673285|1.097550195375|1.097550195375|1.097550195375|1.097550195375|1.097550195375|1.097550195375|1.097550195375||1.097550195375|1.097550195375|1.097550195375|1.097550195375|1.097550195375|1.097550195375|1.097550195375|1.097550195375|1.097550195375|1.097550195375|1.097550195375|1.097550195375|1.097550195375||1.097550195375|1.097550195375|1.097550195375|1.0928909909328|1.0928909909328|1.0928909909328|1.0928909909328|1.0928909909328|1.0928909909328|1.0928909909328|1.0782112384639|1.0782112384639|1.0782112384639|1.0746791522593|1.0434927990518|1.0434927990518|1.0305475582107|1.0244972826623|-1.0915309386294|-1.0915309386294|-1.0915309386294|-1.0915309386294|-1.0915309386294|-1.0915309386294|-1.0915309386294||-1.0915309386294|-1.0915309386294|-1.1100343683076|||-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1125546878229|-1.1206163836464|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255|-1.1393651958255
11099|43262|/equities/kathmandu|NZX50|-0.27343697411226|-0.27770774328495|-0.27834289476563|-0.27834289476563|-0.28621432632528|-0.28996036284855|-0.29212499543378|-0.29212499543378|-0.29212499543378|-0.29315844389895||-0.29315844389895|-0.29315844389895|-0.29436683209136|-0.29436683209136|-0.29436683209136|-0.29436683209136|-0.29436683209136|-0.29436683209136|-0.29436683209136|-0.29436683209136|-0.29436683209136|-0.29436683209136|-0.29436683209136|-0.29436683209136|-0.29436683209136|-0.29436683209136|-0.29436683209136|-0.29436683209136|-0.29436683209136|-0.29436683209136|-0.29436683209136|-0.29436683209136|-0.29436683209136|-0.29436683209136|||-0.29436683209136|-0.29436683209136|-0.29436683209136|||-0.29436683209136|-0.29436683209136|-0.29436683209136|-0.29436683209136|-0.29436683209136|-0.29436683209136|-0.30068537097722|-0.30215041285918|-0.30392026577671|-0.30392026577671|-0.30632834536012|-0.30632834536012|-0.30632834536012|-0.30632834536012|-0.30632834536012|-0.30632834536012|-0.30865905860318|-0.30865905860318|-0.30865905860318|-0.30865905860318|-0.30865905860318|-0.30865905860318|-0.30865905860318|-0.30865905860318|-0.30865905860318|-0.30865905860318|-0.30865905860318|-0.30865905860318|-0.31700314926357|-0.31700314926357|-0.31700314926357|-0.31700314926357|-0.31700314926357|-0.32073478176885|-0.32073478176885|-0.32073478176885|-0.32581642352533|0.284179091457|0.284179091457|0.284179091457|0.284179091457|0.284179091457||0.284179091457|0.284179091457|0.284179091457|0.284179091457|0.284179091457|0.284179091457|0.284179091457|0.27186565929373|0.25873961474851|0.25276497461859|0.25276497461859|0.25156170931205|0.25156170931205|0.25090190499739|0.24877990152788|0.23836655712075|0.23651839401928|0.23307599189774|0.23036219580191|0.22871067008634|0.22871067008634|0.22871067008634|0.22871067008634|0.22871067008634|0.22871067008634|0.22871067008634|0.22871067008634|0.22871067008634|0.22871067008634|0.22871067008634|0.22871067008634|0.22871067008634|0.22871067008634|0.22871067008634|0.22871067008634|0.22871067008634|-0.27118839424542|-0.27118839424542|-0.27118839424542|-0.27118839424542|-0.27118839424542|-0.27118839424542|-0.27118839424542|-0.27449880064872|-0.27449880064872|-0.27449880064872|-0.27449880064872|-0.27449880064872|-0.27449880064872|-0.27449880064872|-0.27449880064872|-0.27449880064872|-0.27449880064872|-0.27449880064872|-0.27449880064872|-0.27449880064872|-0.27449880064872|-0.27449880064872|-0.27449880064872|-0.27449880064872|-0.28305422069129|-0.28639169263314|-0.28639169263314|-0.28639169263314|-0.28639169263314|-0.28639169263314|-0.28639169263314|-0.28639169263314|-0.28639169263314|-0.28639169263314|-0.28639169263314|-0.28671814688281|-0.28671814688281|-0.29190905103237|-0.29462116966811|-0.29852455977068|-0.29852455977068|-0.29852455977068|-0.29852455977068|-0.29852455977068|-0.29852455977068|-0.29852455977068|-0.30141616831738|-0.30726796797599|-0.31001996455023|-0.31002217097889|-0.31458117141823|-0.31458117141823|-0.31458117141823|-0.32260021143613||-0.32260021143613|-0.33427800595162|-0.33845818042798|-0.33845818042798|-0.33845818042798|-0.33845818042798|-0.33845818042798|-0.33845818042798|-0.33845818042798|-0.33845818042798|-0.34106463690647|-0.34284958960887|-0.34483287038931||-0.3551331681544|-0.3551331681544|-0.35593601883861|-0.35593601883861|-0.36131779817975|-0.3734086731875|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585||-0.37437805176585|-0.37437805176585|-0.37437805176585|||-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37437805176585|-0.37605314803969|-0.37605314803969|-0.37978126718877|-0.3880902844919|-0.39755708902307|-0.39755708902307|-0.39755708902307|-0.39755708902307|-0.39755708902307|-0.39755708902307|-0.39755708902307|-0.40173008904664|-0.40522992163372|-0.40522992163372|-0.40522992163372|-0.40522992163372|-0.40525547166082|-0.41139496586293|-0.4128641621268|-0.4128641621268|-0.41383872100365|-0.41383872100365|-0.41383872100365|-0.41383872100365|-0.41383872100365|-0.41607080310198
11100|43265|/equities/kiwi-income|NZX50|-1.0556307619052|-1.0556307619052|-1.0556307619052|-1.0556307619052|-1.0556307619052|-1.0556307619052|-1.0556307619052|-1.0556307619052|-1.0556307619052|-1.0556307619052||-1.0556307619052|-1.0556307619052|-1.0556307619052|-1.0556307619052|-1.0556307619052|-1.0556307619052|-1.0656969871474|-1.0656969871474|-1.0656969871474|-1.0656969871474|-1.0656969871474|-1.0656969871474|-1.0656969871474|-1.0656969871474|-1.0656969871474|-1.0656969871474|-1.0656969871474|-1.0656969871474|-1.0656969871474|-1.0656969871474|-1.0656969871474|-1.0656969871474|-1.0656969871474|-1.0656969871474|||-1.0656969871474|-1.0656969871474|-1.0656969871474|||-1.0656969871474|-1.0656969871474|-1.0656969871474|-1.0656969871474|-1.0656969871474|-1.0732744298989|-1.0789160356052|-1.086537792458|-1.086537792458|-1.086537792458|-1.1022642080142|-1.1066825195765|-1.1093301945526|-1.1093301945526|-1.1125890671764|-1.1165759488703|-1.1165759488703|-1.1165759488703|-1.1165759488703|-1.1165759488703|-1.1165759488703|-1.1165759488703|-1.1165759488703|-1.1165759488703|-1.1165759488703|-1.1165759488703|-1.1209177159338|-1.1221307938925|-1.1245897683426|-1.1303974221496|-1.1303974221496|-1.1303974221496|-1.1349108605759|-1.1349108605759|-1.1349108605759|-1.1349108605759|-1.1349108605759|-1.1349108605759|-1.1349108605759|-1.1349108605759|-1.138514351966|-1.138514351966||-1.138514351966|-1.138514351966|-1.138514351966|-1.138514351966|-1.1455714637726|-1.1503571464716|-1.1537301291028|-1.1539260216455|1.0598614159299|1.0598614159299|1.0598614159299|1.0598614159299|1.0570682356835|1.0470202642548|1.0339114089661|1.0087904091072|1.0044893815994|1.0038771248394|0.99298920340589|0.99298920340589|0.99298920340589|0.99298920340589|0.99298920340589|0.99298920340589|0.99298920340589|0.99298920340589|0.99298920340589|0.99298920340589|0.99298920340589|0.99298920340589|0.99298920340589|0.99298920340589|0.99298920340589|0.99298920340589|0.99298920340589|0.99298920340589|0.99298920340589|0.99298920340589|0.99298920340589|0.98443245564623|0.98117498197736|0.97130548996596|0.96743893722651|0.96743893722651|0.96743893722651|0.96723942158101|0.96723942158101|0.95615978296743|0.95615978296743|0.94881999552804|0.94881999552804|0.94881999552804|0.94202221831301|0.93419309973518|0.93419309973518|0.93419309973518|0.93419309973518|0.93419309973518|0.93419309973518|0.93419309973518|0.93419309973518|0.93419309973518|0.93419309973518|0.93419309973518|0.93419309973518|0.93419309973518|0.93419309973518|0.93419309973518|0.92675073279029|0.92675073279029|0.92361192055418|0.92123546145441|0.91859495134356|0.91566105122039|0.90490113954488|0.90377905811141|0.89781008324436|0.89152480632939|0.89152480632939|0.87086089751101|0.87067876812459|0.86436529685657|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377||0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377|0.84760977142377||0.84704081638676|0.84704081638676|0.84704081638676|0.84704081638676|0.84704081638676|0.84704081638676|0.84704081638676|0.84704081638676|0.84704081638676|0.84587869957666|0.84565274418112|0.84565274418112|0.83989195692006|0.8329355271598|0.82709597001707|0.82709597001707|0.82709597001707|0.82709597001707|0.82709597001707|0.82709597001707|-0.88188822077251|-0.88188822077251|-0.88188822077251|-0.89043135561917|-0.89825709239613||-0.90639674747399|-0.91209471660401|-0.91209471660401|||-0.91570044435318|-0.91570044435318|-0.91570044435318|-0.91570044435318|-0.91570044435318|-0.91570044435318|-0.91570044435318|-0.91570044435318|-0.91570044435318|-0.91746054905105|-0.91746054905105|-0.91746054905105|-0.91746054905105|-0.91746054905105|-0.91746054905105|-0.92662282804039|-0.92902536766823|-0.93169485614362|-0.93212329146379|-0.93212329146379|-0.93747709534287|-0.93747709534287|-0.93747709534287|-0.94275232974821|-0.94708718917035|-0.94708718917035|-0.94708718917035|-0.94708718917035|-0.94708718917035|-0.94708718917035|-0.94708718917035
11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50|-66.240579842819|-66.240579842819|-66.240579842819|-66.240579842819|-66.240579842819|-66.240579842819|-67.072272589514|-67.072272589514|-67.072272589514|-67.072272589514||-67.072272589514|-67.074189189086|-68.656323118353|-69.460911507236|66.926179728455|66.926179728455|66.926179728455|66.926179728455|66.926179728455|66.926179728455|66.926179728455|66.926179728455|66.926179728455|66.926179728455|66.926179728455|66.926179728455|66.926179728455|66.401313182984|66.038466615075|66.038466615075|66.038466615075|66.038466615075|66.038466615075|65.669219369499|||65.669219369499|65.495330350889|65.495330350889|||65.449815451319|65.447241991163|65.447241991163|64.54082618091|63.952927428673|63.952927428673|63.831952024976|63.831952024976|63.831952024976|63.257170069526|63.182960894716|62.900223414811|62.900223414811|62.900223414811|62.900223414811|62.900223414811|62.900223414811|62.900223414811|62.900223414811|62.900223414811|62.900223414811|62.900223414811|62.900223414811|62.900223414811|62.900223414811|62.900223414811|62.900223414811|62.4791368563|62.461814253311|61.160350950538|57.613169308038|-62.56855623181|-62.56855623181|-62.617284371404|-62.706428079637|-62.948699348227|-62.948699348227|-62.948699348227|-62.948699348227|-62.948699348227|-62.948699348227|-63.529110132605||-64.32956630538|-64.741053626925|-64.741053626925|-64.741053626925|-64.741053626925|-64.741053626925|-64.741053626925|-64.741053626925|-64.741053626925|-64.886724946664|-65.099095833165|-65.099095833165|-65.099095833165|-65.099095833165|-65.099095833165|-65.099095833165|-65.099095833165|-65.099095833165|-65.099095833165|-65.099095833165|-65.099095833165|-65.099095833165|-65.099095833165|-65.099095833165|-65.099095833165|-65.099095833165|-65.099095833165|-65.099095833165|-65.099095833165|-65.099095833165|-65.099095833165|-65.099095833165|60.137968613946|60.137968613946|59.942187391215|59.3002078649|59.114122138707|58.349580696653|57.979534285412|-63.050759747752|-63.050759747752|-63.234479216608|-63.234479216608|-63.234479216608|-63.234479216608|-63.234479216608|-63.234479216608|-63.234479216608|-63.784975347555|-64.212193499711|-64.698547229486|-64.698547229486|-64.698547229486|-64.698547229486|-64.866137255454|-64.866137255454|-64.866137255454|-64.866137255454|-64.866137255454|-64.866137255454|-64.866137255454|-64.981818240245|-68.67010050425|-68.67010050425|-68.67010050425|-68.67010050425|-68.67010050425|-68.67010050425|-68.67010050425|-68.67010050425|-68.67010050425|-68.67010050425|-68.67010050425|-68.67010050425|-68.67010050425|-69.103996813397|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046||64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.811119235046|64.734575232408|63.910079488646|63.835689604706|63.835689604706|63.835689604706||63.788548854133|63.478301020965|63.478301020965|63.478301020965|63.478301020965|63.478301020965|63.478301020965|63.478301020965|63.478301020965|63.478301020965|63.478301020965|63.478301020965|63.478301020965|62.873665461391|59.431850470271|57.668269332503|57.668269332503|57.566229653585|57.566229653585|57.566229653585|54.945406554618|-60.364594253213|-60.987327982221|-61.740919141012|-62.007788817896||-62.007788817896|-62.007788817896|-62.007788817896|||-62.812326618391|-62.812326618391|-62.812326618391|-62.812326618391|-62.812326618391|-62.812326618391|-62.812326618391|-64.044249848478|-64.503055921256|-65.422282712392|-65.923648110951|-66.148112865584|-66.148112865584|-66.148112865584|-67.537346094071|-68.422692171902|-68.422692171902|-68.422692171902|-68.422692171902|-68.606513698201|-68.606513698201|-68.606513698201|-69.562233509069|-70.495261895928|-70.615572311949|-70.615572311949|-70.615572311949|-70.615572311949|-70.615572311949|-70.615572311949|-70.615572311949
11102|1152799|/equities/napier-port-holdings-ltd|NZX50|-3.8810380957857|-3.8810380957857|-3.8810380957857|-3.8810380957857|-3.8810380957857|-3.8810380957857|-3.8810380957857|-3.8810380957857|-3.8810380957857|-3.8810380957857||-3.8810380957857|-3.8810380957857|-3.9083757027802|-3.9395379103772|-3.9395379103772|-3.9416832812432|-3.9416832812432|-3.9416832812432|-3.9416832812432|-3.9416832812432|-3.9416832812432|-3.9416832812432|-4.0279813616147|3.8123115788267|3.8123115788267|3.8123115788267|3.8123115788267|3.7453461896895|3.66205125512|3.6267235881897|3.5908040080702|3.5858933301144|3.5749908028553|3.5749908028553|||3.5749908028553|3.546557248239|3.546557248239|||3.546557248239|3.546557248239|3.546557248239|3.546557248239|3.546557248239|3.546557248239|3.528952466784|3.4871694239622|3.4589281733086|3.4589281733086|3.4589281733086|3.4589281733086|3.4589281733086|3.4589281733086|3.4589281733086|3.4589281733086|3.4589281733086|3.4589281733086|3.4304758371303|3.4230565217038|3.4230565217038|3.4011739257199|3.3746377100793|3.370708557218|3.3307873101695|3.3058747949052|3.2814073232646|3.2814073232646|3.2814073232646|3.2814073232646|3.2814073232646|3.2814073232646|3.2814073232646|3.277346424465|3.277346424465|3.277346424465|3.277346424465|3.277346424465|3.2359403683131|3.2282672671681|3.2130747269928|3.1694310588124||3.1694310588124|3.1694310588124|3.1694310588124|3.1694310588124|3.1694310588124|3.1694310588124|3.1694310588124|3.1694310588124|3.1694310588124|3.1694310588124|3.1582568003605|3.1237737810992|3.1237737810992|3.1160787211993|3.1160787211993|3.0961985838787|3.0855537830037|3.0855537830037|3.0472820001888|3.0264244430647|3.0128114088553|3.0128114088553|3.0128114088553|3.0010646439048|3.0010646439048|3.0010646439048|3.0010646439048|2.9840375240483|2.9840375240483|2.9840375240483|2.9840375240483|2.9840375240483|2.9680416082665|2.9680416082665|2.9680416082665|2.9680416082665|2.9680416082665|2.9644905301514|-3.1663344418193|-3.1663344418193|-3.1663344418193|-3.1663344418193|-3.1663344418193|-3.1663344418193|-3.2003715871865|-3.2046524499253|-3.2046524499253|-3.2046524499253|-3.210724960256|-3.2224721891884|-3.2315400733917|-3.2315400733917|-3.2315400733917|-3.2315400733917|-3.2315400733917|-3.2315400733917|-3.2315400733917|-3.2315400733917|-3.2315400733917|-3.2315400733917|-3.2315400733917|-3.2315400733917|-3.2315400733917|-3.3050445996356|-3.3268500743531|-3.3268500743531|-3.3268500743531|3.171725395335|3.171725395335|3.171725395335|3.171725395335|3.171725395335|3.171725395335|3.171725395335|3.171725395335|3.171725395335|3.171725395335|3.171725395335|3.171725395335|3.171725395335|3.171725395335|3.1552504466785|3.154722708995|3.154136333791|3.0951515280843|3.081835027496|3.0731500210144|3.0723888942243|3.0298765708607|3.0183285330564||3.0183285330564|3.0183285330564|3.0183285330564|3.0183285330564|3.0183285330564|3.0183285330564|3.0183285330564|3.0183285330564|2.9706127615803|2.9368878704567|2.9185104613268|2.9185104613268|2.8550116226369||2.8536867846474|2.8536867846474|2.8536867846474|2.8536867846474|2.8536867846474|2.8536867846474|2.8246519951274|2.7840577924969|2.6685495791288|2.6685495791288|2.6685495791288|2.6474905739862|2.6474905739862|2.6474905739862|2.6474905739862|2.5639857414925|2.5639857414925|2.5639857414925|2.5529454082575|2.5529454082575|2.5043838123841|2.4465373600371|2.4317081862961|2.4068980011978|2.3943311145613||2.3942567828308|-2.566232197486|-2.566232197486|||-2.566232197486|2.4320779874366|2.4320779874366|2.4320779874366|2.4320779874366|2.4320779874366|-2.5724350411|-2.5724350411|-2.6132611255185|-2.637512350561|-2.6589026059064|-2.6734600289556|-2.6734600289556|-2.6860667051974|-2.7056296735012|-2.7379218504388|-2.7382465253891|-2.7446871155355|-2.7446871155355|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389|2.5947872214389
11103|1096379|/equities/nzx?cid=1096379|NZX50|-1.4624103632525|-1.4624103632525|-1.4624103632525|-1.4729559583748|-1.4799510685696|-1.4824465867932|-1.4824465867932|-1.4824465867932|-1.4878353112342|-1.4878353112342||-1.5057226146447|-1.5057226146447|-1.5310807322118|-1.5559230418838|-1.5682478184873|-1.5749975768917|-1.584318004051|1.5041098377163|1.5041098377163|1.5041098377163|1.5041098377163|1.5041098377163|1.5041098377163|1.5041098377163|1.5041098377163|1.5041098377163|1.5041098377163|1.5041098377163|1.5041098377163|1.5041098377163|1.5041098377163|1.5041098377163|1.5041098377163|1.5041098377163|||1.5041098377163|1.4934554189504|1.4843948914012|||1.4759943301369|1.4672159282023|-1.5452662161764|-1.5452662161764|-1.5452662161764|-1.5689068891138|1.4899034174108|1.4899034174108|1.4899034174108|1.4899034174108|1.4899034174108|1.4899034174108|1.4899034174108|1.4899034174108|1.4899034174108|1.4899034174108|1.4899034174108|1.4899034174108|1.4899034174108|1.4899034174108|1.4899034174108|1.4899034174108|1.4899034174108|1.4899034174108|1.4899034174108|1.4899034174108|1.4899034174108|1.4899034174108|1.4899034174108|1.4899034174108|1.4726705122682|1.4668561605052|1.4646622118061|1.4646622118061|1.4646622118061|1.4646622118061|1.4585135707927|1.4508393180448|1.4508393180448|1.4508393180448|1.4508393180448|1.4508393180448||1.445656576342|1.445656576342|1.445656576342|1.445656576342|1.445656576342|1.4326739803361|1.4268599765617|1.4165110871879|1.4014012135496|1.3993346732447|1.3959274072988|1.3496415371744|-1.4420315204022|-1.4420315204022|-1.4420315204022|-1.4420315204022|-1.4420315204022|-1.4420315204022|-1.4420315204022|-1.4420315204022|-1.4420315204022|-1.4420315204022|-1.4605905676282|-1.465933968005|-1.4782599623307|-1.4783181477296|-1.4783181477296|-1.4783181477296|-1.4783181477296|-1.4783181477296|-1.4783181477296|-1.4783181477296|-1.4783181477296|-1.4783181477296|-1.4783181477296|-1.4783181477296|-1.4783181477296|-1.4783181477296|-1.4783181477296|-1.4783181477296|-1.4783181477296|-1.4783181477296|-1.4964646022306|-1.4966273485274|-1.5145927891386|-1.5145927891386|-1.5145927891386|-1.5145927891386|-1.5145927891386|-1.5145927891386|-1.5145927891386|-1.5145927891386|-1.5145927891386|-1.5145927891386|-1.5356586625457|-1.5512873917023|-1.5675415362694|1.4765519525016|1.4765519525016|1.4765519525016|1.4765519525016|1.4765519525016|1.4765519525016|1.4765519525016|1.4765519525016|1.4765519525016|1.4765519525016|1.4765519525016|1.4717244269014|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5679404936441|-1.5771561024595||-1.6051734286336|-1.6108931398426|-1.6108931398426|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716||-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716|-1.6118709020716||-1.6118709020716|-1.6120787917356|-1.6155821206009|||-1.6155821206009|-1.6155821206009|-1.6155821206009|-1.6155821206009|-1.6155821206009|-1.6155821206009|-1.6155821206009|-1.6155821206009|-1.6206467484805|-1.6383494052433|-1.6383494052433|-1.6383494052433|-1.6383494052433|-1.6383494052433|-1.6383494052433|-1.6383494052433|-1.6383494052433|-1.6383494052433|-1.6383494052433|-1.6383494052433|-1.6383494052433|-1.6383494052433|-1.6537306935166|1.52489400174|1.52489400174|1.52489400174|1.52489400174|1.52489400174|1.52489400174|1.52489400174|1.52489400174
11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50|-0.84381084091461|-0.84381084091461|-0.84381084091461|-0.84756758419447|-0.86146398614704|-0.86995998169382|-0.87081480425325|-0.87081480425325|-0.87646089440945|-0.87884544273619||-0.88642422754748|-0.88642422754748|-0.88642422754748|-0.88642422754748|-0.88936023468423|-0.89067802224609|-0.9060311360939|-0.90642348746278|-0.90799196536427|-0.90799196536427|-0.9113470117399|-0.9113470117399|-0.9113470117399|-0.9178855662157|0.86390061109641|0.86390061109641|0.86390061109641|0.86390061109641|0.86390061109641|0.86390061109641|0.86390061109641|0.86390061109641|0.86390061109641|0.86390061109641|||0.86390061109641|0.85577235066571|0.85577235066571|||0.84502483566247|0.84365824726164|0.84365824726164|0.84365824726164|0.84365824726164|0.84365824726164|0.84365824726164|0.84365824726164|0.84365824726164|0.84365824726164|0.84365824726164|0.82462027632462|0.82041141681392|0.81740157132368|0.80627952819645|0.7975328101668|0.79198089727132|0.77775652748974|0.77556364345737|0.77556364345737|0.76982408615863|0.76982408615863|0.76982408615863|0.76982408615863|0.76982408615863|0.76982408615863|0.76591565049265|0.7650934691697|0.7650934691697|0.7650934691697|0.76419198565762|0.76419198565762|0.76419198565762|0.76390984829905|0.76390984829905|0.75878872006736|0.75226524504911|0.73918358190072|0.730204003864|0.72426418882029|0.72426418882029|0.7219602092705||0.71190026894784|0.70850514340271|0.70850514340271|0.70850514340271|0.70218125799051|0.70218125799051|0.70218125799051|0.69409028930521|0.68565587912507|0.68047021169362|0.68047021169362|0.676078009814|0.66564220544362|0.6584913604421|0.64249039943159|0.63424994638918|0.63424994638918|0.63424994638918|0.63424994638918|0.63247043010856|0.63247043010856|0.63247043010856|0.63247043010856|0.63247043010856|0.63247043010856|0.63247043010856|0.63247043010856|0.63247043010856|0.63247043010856|0.63247043010856|0.63247043010856|0.63247043010856|0.63247043010856|0.63147582827852|0.63147582827852|0.62219536766791|0.61521707492165|-0.67762406439375|-0.67762406439375|-0.67762406439375|-0.68513784773693|-0.68709761310005|-0.69733067804336|-0.70703411492772|-0.71170455320088|-0.7169439732276|-0.7169439732276|-0.7169439732276|-0.7169439732276|-0.7169439732276|-0.7169439732276|-0.72104884179021|-0.72616536188551|-0.72773503654321|-0.72773503654321|-0.73248337367199|-0.73387041863492|-0.73818935483354|-0.74409928288346|-0.74622142939971|-0.74857936997332|-0.751199303944|-0.7541103416892|-0.75734482807275|-0.76122819472679|-0.76122819472679|-0.76139284933213|-0.76139284933213|0.69775068451384|0.69775068451384|0.69775068451384|0.69775068451384|0.69775068451384|0.69775068451384|0.69775068451384|0.69250076004112|0.67571081801506|0.67571081801506|0.67412312477002|0.65763678318007|0.64181864665331|0.63202072300714|0.62224525122954|0.61749472120419|0.60943857938068|0.60937619109967|0.60430687555581|0.59589649779829|0.59044057178534|0.57400074880845||0.57400074880845|-0.65833149524799|-0.65833149524799|-0.65833149524799|-0.65833149524799|-0.65833149524799|-0.65833149524799|-0.65833149524799|-0.65833149524799|-0.65833149524799|-0.6678166441254|-0.6678166441254|-0.67368540882305||-0.67368540882305|-0.67368540882305|-0.67469236253987|0.61725072187598|0.61725072187598|0.61725072187598|0.61725072187598|0.61725072187598|0.61725072187598|0.61725072187598|0.61725072187598|0.61725072187598|0.61725072187598|0.61725072187598|0.60583410905926|0.59228067601809|0.59228067601809|0.59228067601809|0.59228067601809|0.59228067601809|0.59228067601809|0.59228067601809|0.59228067601809|-0.64828795347486|-0.64828795347486||-0.64828795347486|-0.64828795347486|-0.64828795347486|||-0.64828795347486|-0.64828795347486|-0.64828795347486|-0.64828795347486|-0.64828795347486|-0.64828795347486|-0.64828795347486|-0.65276293038186|-0.65276293038186|-0.66436233115213|-0.66436233115213|-0.66436233115213|-0.66436233115213|-0.66436233115213|-0.669847016997|-0.67205225700235|-0.67228029032654|-0.6755537323347|-0.6755537323347|-0.6755537323347|-0.6755537323347|-0.68127152162336|-0.68127152162336|-0.68127152162336|-0.68127152162336|-0.69919056845531|-0.71410065506151|-0.7173340443577|-0.72685218203868|-0.72685218203868|-0.72685218203868
11105|43287|/equities/pacific-edge|NZX50||0.2037019774836|0.2037019774836|0.2037019774836|0.2037019774836|0.2037019774836|0.2037019774836|0.2037019774836|0.19133552831871|-0.20948700812296||-0.20948700812296|-0.21098556183926|0.18360216320738|0.18360216320738|0.18360216320738|0.18360216320738|0.18360216320738|0.17800240054379|0.17306575321481|0.17306575321481|0.17306575321481|0.17306575321481|0.17306575321481|0.17306575321481|0.17306575321481|0.17250582407267|0.17250582407267|0.17250582407267|0.16745889855837|0.16745889855837|0.16745889855837|0.16745889855837|0.16745889855837|0.16745889855837|||0.16745889855837|0.16378766130976|0.15626407228766|||0.15501563541158|0.15403781251241|-0.16990287081706|-0.16990287081706|-0.16990287081706|-0.16990287081706|-0.16990287081706|-0.16990287081706|-0.16990287081706|-0.16990287081706|-0.16990287081706|-0.16990287081706|-0.16990287081706|-0.16990287081706|-0.16990287081706|-0.16990287081706|-0.16990287081706|-0.16990287081706|-0.16990287081706|-0.17050319000866|-0.1832813147018|-0.18533938002265|-0.18533938002265|-0.18533938002265|-0.18533938002265|-0.18533938002265|-0.18533938002265|-0.18533938002265|-0.18989146286781|-0.18989146286781|-0.18989146286781|-0.19293391329928|-0.19293391329928|0.17481071742882|0.17481071742882|0.17481071742882|0.17481071742882|0.17481071742882|0.17481071742882|0.17481071742882|0.17481071742882|0.17481071742882||0.17481071742882|0.17481071742882|0.17481071742882|0.17481071742882|0.17481071742882|0.17481071742882|0.17481071742882|0.17481071742882|0.17481071742882|0.17481071742882|0.17481071742882|0.17481071742882|0.17481071742882|0.17481071742882|0.17481071742882|0.17481071742882|0.17356746580324|0.16824162432575|-0.1981616431551|-0.1981616431551|-0.1981616431551|-0.1981616431551|-0.1981616431551|-0.20090183053599|0.16981606797294|0.16981606797294|0.16981606797294|0.16981606797294|0.16981606797294|0.16981606797294|0.14385118849759|0.14344576075877|0.13466196093521|0.12940217508831|0.1288357545817|0.12726194879349|0.12690216739901|0.12578018660819|0.12510460074612|0.12510460074612|0.12510460074612|0.12510460074612|0.12510460074612|0.12510460074612|0.12510460074612|0.11726039275119|0.11726039275119|0.11726039275119|0.11726039275119|0.10606710363968|0.10240789433369|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.09963474291958|0.094927491202373|0.094252770095419|0.091614188087599|0.089978872485472|0.089978872485472|0.089978872485472|0.089978872485472|0.089032077814157|0.088688655922184|0.088688655922184|0.088688655922184|0.088688655922184|0.088165005160792|0.088165005160792|0.087516670688909||0.087372432124731|0.087372432124731|0.086533864657596|0.086533864657596|0.085926515024588|0.085751683112304|0.085335202759419|0.084372445798493|0.083691605518892|0.083490673000765|0.082822969302153|0.082081072578406|-0.09581484318945|||-0.09581484318945|-0.09581484318945|-0.09581484318945|-0.09581484318945|-0.09645038687818|-0.09645038687818|-0.09645038687818|-0.09645038687818|-0.09645038687818|-0.09645038687818|-0.1008893650302|-0.1008893650302|-0.1061548516462|-0.10937636243643|-0.10937636243643|-0.11191817921998|-0.11243280500198|-0.11243280500198|-0.11243280500198|-0.11243280500198|-0.11243280500198|-0.11243280500198|-0.11243280500198|-0.11243280500198||-0.13598089367179|-0.14048258201425|-0.14048258201425|||0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319|0.12185762849319
11106|1096386|/equities/port-tauranga?cid=1096386|NZX50|-8.0776051553703|-8.0776051553703|-8.0776051553703|-8.0776051553703|-8.1345612244051|7.7763557411272|7.7763557411272|7.7763557411272|7.7763557411272|7.7763557411272||7.7763557411272|7.7763557411272|7.7763557411272|7.7763557411272|7.7763557411272|7.7763557411272|7.7763557411272|7.7763557411272|7.7763557411272|7.7763557411272|7.7763557411272|7.7763557411272|7.7757471492063|7.7757471492063|7.7686080855541|7.6667867945756|7.6225407175582|7.6017121001925|-7.8434122693101|-7.8434122693101|-7.8434122693101|-7.8434122693101|-7.8434122693101|-7.8434122693101|||-7.8434122693101|-7.8434122693101|-7.8434122693101|||-7.8434122693101|-7.8434122693101|-7.8434122693101|-7.8434122693101|-7.8434122693101|-7.8434122693101|-7.8434122693101|-7.8434122693101|-7.8445213679374|-7.8445213679374|-7.906403239993|-7.906403239993|-7.906403239993|-7.906403239993|-7.906403239993|-7.906403239993|-7.906403239993|-7.906403239993|-7.906403239993|-7.906403239993|-7.906403239993|-7.906403239993|-7.906403239993|-7.906403239993|-7.9298924168257|-7.9326581116416|-7.9409013262584|7.4877461497036|7.4877461497036|7.4877461497036|7.4877461497036|7.4877461497036|7.4877461497036|7.4877461497036|7.4877461497036|7.4877461497036|7.4877461497036|7.4877461497036|7.4877461497036|7.4701309041393|7.4701309041393|7.4701309041393||7.4701309041393|7.4701309041393|7.4701309041393|7.4701309041393|7.4701309041393|7.4701309041393|7.4701309041393|7.4701309041393|7.4701309041393|7.4701309041393|7.4701309041393|7.4362566820132|7.4319519059908|7.4271687420487|7.3946317205032|7.2862575329233|7.2075082766666|-7.6884842476032|-7.6884842476032|-7.6884842476032|-7.6884842476032|-7.6884842476032|-7.6884842476032|-7.6884842476032|-7.6884842476032|-7.7105378399052|7.2427258716045|7.2427258716045|7.2427258716045|7.2427258716045|7.2427258716045|7.2427258716045|7.2427258716045|7.2135842095942|7.1381286823125|7.1381286823125|7.0529208407768|7.0499119743118|7.0260134255897|6.8861259659143|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.8084835321658|6.6672038271419|6.5935598429035|6.5263699111613|6.5263699111613|6.4563884657793|6.4563884657793|6.4563884657793|6.4563884657793|6.4563884657793||6.4563884657793|6.4563884657793|6.45393633771|6.45393633771|6.450414874525|6.450414874525|6.4255460982709|6.4255460982709|6.4255460982709|6.4255460982709|6.4255460982709|6.3300513697099|6.3163304859302||6.3163304859302|6.3163304859302|6.3163304859302|6.3163304859302|6.2991390575158|6.2991390575158|6.2991390575158|6.2991390575158|6.2627726142988|6.2627726142988|6.2627726142988|6.2627726142988|6.2575251068655|6.1972501505286|6.1768520688901|6.1768520688901|6.0837246947697|-6.5011488943548|-6.5011488943548|-6.5011488943548|-6.5011488943548|-6.5011488943548|-6.5350602680336|-6.5350602680336|-6.6044794649578||-6.6044794649578|-6.6044794649578|-6.6044794649578|||-6.6171996958495|-6.6433003771669|-6.6433003771669|-6.6433003771669|-6.6433003771669|-6.6433003771669|-6.6433003771669|-6.7370003448997|-6.8072223119243|-6.8188717667524|-6.8188717667524|-6.8188717667524|-6.8188717667524|-6.8188717667524|-6.8188717667524|-6.8188717667524|-6.8188717667524|-6.8188717667524|-6.8188717667524|-6.8188717667524|-6.8188717667524|-6.8188717667524|-6.8709688787399|-6.9146363961544|6.5231945760493|6.5231945760493|6.5231945760493|6.5231945760493|6.5231945760493|6.5231945760493|6.5231945760493
11107|1096382|/equities/precinct-prop?cid=1096382|NZX50|-1.1684900023056|-1.1684900023056|-1.1684900023056|-1.1866555586471|-1.194520091554|-1.194520091554|-1.194520091554|-1.194520091554|-1.194520091554|-1.194520091554||-1.194520091554|-1.194520091554|-1.194520091554|-1.194520091554|-1.194520091554|-1.194520091554|-1.2043279073199|-1.2078643332544|-1.2079048234691|-1.2129498078282|-1.2229997862109|-1.2283331606927|-1.2338617175629|-1.2338617175629|-1.2338617175629|-1.2338617175629|-1.2338617175629|-1.2338617175629|-1.2338617175629|-1.2338617175629|-1.2338617175629|-1.2338617175629|-1.2338617175629|-1.2338617175629|||-1.2338617175629|-1.2338617175629|-1.2338617175629|||-1.2338617175629|-1.2338617175629|-1.2338617175629|-1.2355729935086|-1.2355729935086|-1.2355729935086|-1.2355729935086|-1.2472815069048|-1.2472815069048|-1.256979409466|-1.257754866293|-1.2636005657567|-1.2636005657567|-1.2636005657567|-1.2660857224572|-1.2660857224572|-1.2660857224572|-1.2660857224572|-1.2674206473342|-1.2674206473342|-1.2764646971469|-1.2764646971469|-1.2764646971469|-1.2764646971469|-1.2764646971469|-1.2764646971469|-1.2764646971469|-1.2764646971469|-1.2764646971469|-1.2801157651912|-1.2801157651912|-1.2801157651912|-1.2801157651912|-1.2912397316839|-1.3013774743506|-1.3025339094734|-1.3025339094734|-1.3046795906157|-1.3046795906157|-1.3046795906157|-1.3071439930169|-1.3081570741854||-1.3081570741854|-1.3081570741854|-1.3154523038558|-1.3216136720105|-1.324015196421|-1.326683556877|-1.327109346226|-1.327109346226|-1.344565931774||1.2893287625803|1.2893287625803|1.2893287625803|1.2893287625803|1.2893287625803|1.2834614217151|1.2834614217151|1.2616237534272|1.2473597739789|1.2370664581825|1.2298030304328|1.2298030304328|1.2298030304328|1.2298030304328|1.2298030304328|1.2298030304328|1.2298030304328|1.2298030304328|1.2298030304328|1.2298030304328|1.2298030304328|1.2298030304328|1.2298030304328|1.2298030304328|1.2298030304328|1.2298030304328|1.2298030304328|1.2298030304328|1.2298030304328|1.2298030304328|1.2298030304328|1.2298030304328|1.2298030304328|1.2298030304328|1.2298030304328|1.2298030304328|1.217281154727|1.195590189138|1.1878779895206|1.1823644314761|1.181307415618|1.181307415618|1.181307415618|1.181307415618|1.181307415618|1.181307415618|1.181307415618|1.181307415618|1.181307415618|1.181307415618|1.181307415618|1.181307415618|1.1695082435492|1.164650837299|1.164650837299|1.164650837299|1.164650837299|1.164650837299|1.164650837299|1.164650837299|1.164650837299|1.1607062785014|1.1607062785014|1.1607062785014|1.1607062785014|1.1607062785014|1.1607062785014|1.1607062785014|1.1607062785014|1.1544003849402|1.1544003849402|1.1544003849402|1.1544003849402|1.1544003849402|1.1544003849402|1.1544003849402|1.1544003849402|1.1544003849402|1.1544003849402|1.1544003849402||1.1544003849402|1.1498152730366|1.1498152730366|1.1469893677763|1.1469893677763|1.1469893677763|1.1438770673597|1.1343078505026|1.1325642677398|1.1185244891918|1.1185244891918|1.1185244891918|1.1185244891918||1.1185244891918|1.1185244891918|1.1185244891918|1.1185244891918|1.1185244891918|1.1185244891918|1.1185244891918|1.1185244891918|1.1185244891918|1.1185244891918|1.1185244891918|1.1185244891918|1.1185244891918|1.1185244891918|1.1025272578968|1.0892002966391|1.0892002966391|1.0810558891282|1.0761732101425|1.0601924657804|-1.1239709017062|-1.1239709017062|-1.1239709017062|-1.1239709017062|-1.1239709017062||-1.1321899556875|-1.1410443544123|-1.146336536721|||-1.146336536721|-1.146336536721|-1.1542628397717|-1.1734726299197|-1.1734726299197|-1.1783304135189|-1.1783304135189|-1.1789715359275|-1.1789715359275|-1.1789715359275|-1.1789715359275|-1.1789715359275|-1.1789715359275|-1.1820327695584|-1.1820327695584|-1.1833697487221|-1.1920774964609|-1.193697223853|-1.2074413540086|-1.2119955128751|-1.2119955128751|-1.2193148563377|-1.2193148563377|-1.2193148563377|-1.2212108746071|-1.2212108746071|-1.2212108746071|-1.2212108746071|-1.2212108746071|-1.2212108746071|-1.2212108746071
11108|43293|/equities/prop-industrie|NZX50|-2.3553575988846|-2.3553575988846|-2.3553575988846|-2.3553575988846|-2.3742862140952|-2.3808735781046|-2.3836093823522|-2.3836093823522|-2.3912954890802|-2.3912954890802||-2.3912954890802|-2.3914394471462|-2.4038216111192|-2.4094094255246|-2.4094094255246|-2.4226771437103|-2.4546412586034|-2.4673791857628|-2.4752795036395|-2.4752795036395|-2.4752795036395|-2.4752795036395|-2.4752795036395|-2.4752795036395|-2.4752795036395|-2.4752795036395|-2.4752795036395|-2.4752795036395|-2.4752795036395|-2.4752795036395|-2.4752795036395|-2.4752795036395|-2.4752795036395|-2.4752795036395|||-2.4752795036395|-2.4752795036395|-2.4752795036395|||-2.4752795036395|-2.4752795036395|-2.4752795036395|-2.4752795036395|-2.4963327905964|-2.4963327905964|-2.5287030031759|-2.5518922596595|-2.5714409946685|-2.5714409946685|-2.5807297876447|-2.5807297876447|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523||-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5824204916523|-2.5904673199705|-2.6299636607757|2.4571176230277|2.4571176230277|2.4571176230277|2.4571176230277|2.4295751054381|2.4190875981865|2.4190875981865|2.4190875981865|2.4190875981865|2.4190875981865|2.4190875981865|2.4190875981865|2.4190875981865|2.4190875981865|2.4190875981865|2.4190875981865|2.4190875981865|2.4190875981865|2.4190875981865|2.4190875981865|2.4190875981865|2.4190875981865|2.4190875981865|2.4190875981865|2.4190875981865|2.4056528911125|2.3718365679329|2.3442628659744|2.3319587352032|2.3282873500447|2.305319413991|2.2920609342846|2.2920609342846|2.273678844482|2.2554765468508|2.2460849556294|2.240389453485|2.240389453485|2.240389453485|2.240389453485|2.240389453485|2.240389453485|2.240389453485|2.240389453485|2.240389453485|2.240389453485|2.240389453485|2.240389453485|2.240389453485|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2365560417181|2.2022845088117|2.1658715736726|2.1437460859461|2.1152735771783|-2.2252778014876|-2.2252778014876|-2.2252778014876|-2.2252778014876||-2.2252778014876|-2.2252778014876|-2.2252778014876|-2.2252778014876|-2.2252778014876|-2.2252778014876|-2.2252778014876|-2.2252778014876|-2.2252778014876|-2.2252778014876|-2.2252778014876|-2.2252778014876|-2.2252778014876||-2.242530805241|-2.2470854678933|-2.2470854678933|-2.2470854678933|-2.2470854678933|-2.2470854678933|2.1234118901438|2.1234118901438|2.1234118901438|2.1234118901438|2.1234118901438|2.1234118901438|2.1234118901438|2.1234118901438|2.1096242625124|2.0851381838992|2.0789788780817|2.0789788780817|2.0789788780817|-2.1777340681084|-2.1777340681084|-2.1777340681084|-2.1777340681084|-2.1777340681084|-2.1777340681084||-2.1777340681084|-2.1777340681084|-2.1777340681084|||-2.1777340681084|-2.1777340681084|-2.1777340681084|-2.1777340681084|-2.1777340681084|-2.1777340681084|-2.1777340681084|-2.1777340681084|-2.1777340681084|-2.1877824126878|-2.1877824126878|-2.1877824126878|-2.1877824126878|-2.1877824126878|-2.1877824126878|-2.1877824126878|-2.1877824126878|-2.1877824126878|-2.1877824126878|-2.1877824126878|-2.1877824126878|-2.1877824126878|-2.1990774157419|-2.1990774157419|-2.1990774157419|-2.1990774157419|-2.1990774157419|-2.1990774157419|-2.1990774157419|-2.1990774157419|-2.1990774157419
11109|1096387|/equities/pushpay-holdings-ltd?cid=1096387|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11110|1096391|/equities/restaurant-brands-nz|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9472969296574|4.9472969296574|4.9325524174504|-4.9723177323482|-4.9723177323482|-4.9723177323482||-4.9723177323482|5.0089736906766|5.0089736906766||5.0089736906766|5.0089736906766|5.0089736906766|5.0089736906766|4.9982728509091|4.9982728509091||4.9982728509091|4.993081175396|4.9917567693626|4.9902852071033|4.9868333943962|4.9868333943962|4.984814790474|4.982571897227|4.9750799175969||4.9739775389291|4.9705305066216|4.9667004707244|4.962444875283|4.9577164359037|4.9474627383488|4.943291784209|4.9364352235992|4.8238165654297|4.8103518792386|4.8070578385718|4.7995085770695|4.7888983416125|4.7821090671271|4.7640102144579|4.7472334963856|4.7330371387333|4.7247368974855|4.7247368974855|2.7802222581463|2.7802222581463|2.7802222581463|2.7536974610704|-2.972533840969|-2.972533840969|-2.972533840969|-2.972533840969|-2.972533840969|-2.972533840969|-2.9910294654374|-2.9910294654374|-3.0024278532461|-3.0024278532461|-3.0024278532461|-3.0024278532461|-3.0024278532461|-3.0024278532461|-3.0093643015177|-3.0543170039605|-3.0543170039605|-3.0543170039605|-3.0543170039605|-3.0543170039605|-3.0543170039605|-3.0543170039605|-3.0543170039605|-3.0543170039605|-3.0543170039605|-3.0543170039605|-3.0543170039605|-3.0543170039605|-3.0543170039605|-3.0543170039605|-3.0543170039605|-3.0543170039605|-3.0636855567773|-3.0713171655689|-3.0920189944412|-3.0998889717907|-3.0998889717907|-3.0998889717907|-3.1122703460816|-3.1122703460816|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164||-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.116920710164|-3.2054674366643|-3.2516304629302|-3.27903384823|-3.3057825655898|-3.3057825655898|-3.3101019971116||-3.3101019971116|-3.3134466931272|-3.3388304222944|-3.3388304222944|-3.3388304222944|-3.3388304222944|-3.3388304222944|-3.3388304222944|-3.3388304222944|-3.3388304222944|-3.3388304222944|-3.3388304222944|-3.3388304222944|-3.3388304222944|-3.3388304222944|-3.3388304222944|-3.3795426779347|-3.3795426779347|-3.3795426779347|-3.3795426779347|-3.3795426779347|-3.3795426779347|-3.3795426779347|-3.3795426779347|-3.3795426779347||-3.4006030221071|-3.4356700070794|-3.4701888835094|||-3.5113209657826|-3.5653566048055|-3.597620929442|-3.597620929442|-3.597620929442|-3.597620929442|-3.6018008536345|-3.6358898818764|-3.6693220072624|3.413275289482|3.413275289482|3.413275289482|3.413275289482|3.413275289482|3.413275289482|3.3667627289393|-3.5948988519619|-3.5948988519619|-3.5948988519619|-3.5948988519619|-3.6466967636345|-3.6466967636345|-3.6466967636345|-3.6466967636345|-3.6466967636345|-3.6466967636345|-3.7124408543108|-3.7783220270531|-3.7783220270531|-3.7859133856447|-3.7932371184728
11111|43301|/equities/sanford|NZX50|7.2608840239948|-7.5370246208529|-7.5370246208529|-7.5370246208529|-7.5370246208529|-7.5370246208529|-7.5370246208529|-7.5370246208529|-7.5370246208529|-7.5370246208529||-7.5370246208529|-7.5370246208529|-7.5370246208529|-7.5370246208529|-7.5678049763949|-7.6203388065002|-7.6737099587809|-7.6941221753636|-7.7123577373866|-7.7259530775683|-7.766059106471|-7.7895102168475|-7.8499811512777|-7.8499811512777|-7.8499811512777|-7.8499811512777|-7.8594234632727|7.4702178108255|7.4702178108255|7.3269085472999|7.3232317043871|7.28025770999|7.1541751845789|7.0296390039073|||6.9923765904756|6.9771275514092|6.9771275514092|||6.9771275514092|6.9771275514092|6.9771275514092|6.9771275514092|6.9771275514092|6.9771275514092|6.9771275514092|6.9771275514092|6.9771275514092|6.9771275514092|6.9771275514092|6.9771275514092|6.9771275514092|6.9771275514092|6.9771275514092|6.9771275514092|6.9771275514092|6.9771275514092|6.9771275514092|6.9771275514092|6.8929194602399|6.8914436804695|6.8914436804695|6.6266039728504|6.5134491522424|6.2754988228075|6.2411098783537|5.9073441895428|5.9064125230507|5.9064125230507|5.8787190534691|5.8787190534691|5.8656655179913|5.8656655179913|5.8656655179913|5.8656655179913|5.8656655179913|5.8656655179913|5.8193715277043|5.8193715277043|5.8193715277043|5.8193715277043||5.7187460730172|5.5880511148877|-5.9535563253452|-5.9535563253452|-5.9535563253452|-5.9535563253452|-5.9560032828258|-5.9560032828258|-5.9560032828258|-5.9705593567873|5.6132244911997|5.6132244911997|5.6132244911997|5.5313605828647|5.5038401074327|5.5038401074327|5.3981555774385|-5.7741907611092|-5.7741907611092|-5.8237879986724|-5.8237879986724|-5.8237879986724|-5.8237879986724|-5.8237879986724|-5.8237879986724|-5.8237879986724|-5.8237879986724|-5.8237879986724|-5.8237879986724|-5.8237879986724|-5.8237879986724|-5.8237879986724|5.5830513262137|5.5830513262137|5.5830513262137|5.5830513262137|5.5830513262137|5.5830513262137|5.538945889405|-5.6674821402622|-5.6674821402622|-5.6674821402622|-5.6674821402622|-5.6674821402622|-5.6674821402622|-5.6674821402622|-5.6674821402622|-5.6922022795228|-5.6968912256589|-5.731991326682|-5.731991326682|-5.731991326682|-5.731991326682|-5.731991326682|-5.731991326682|-5.731991326682|-5.731991326682|-5.731991326682|-5.7656683831943|-5.7656683831943|5.5988968825903|5.5988968825903|5.5988968825903|5.5988968825903|5.5988968825903|5.5988968825903|5.5988968825903|5.5988968825903|5.5988968825903|5.5988968825903|5.5988968825903|5.5988968825903|5.5615678363909|5.5615678363909|5.5615678363909|5.5615678363909|5.5615678363909|5.5615678363909|5.5615678363909|5.5615678363909|5.5615678363909|5.5595199856349|5.5259504535547|5.5259504535547|5.469389303829|5.3732104922949|5.3591663185141|5.3591663185141|5.3591663185141|5.3591663185141||5.3591663185141|5.3591663185141|5.3407402638353|5.290266898358|5.2803914143275|5.2803914143275|5.2598794117715|5.2360933853997|5.2360933853997|5.2360933853997|5.2360933853997|5.2360933853997|5.2360933853997||5.2360933853997|5.2360933853997|5.2360933853997|5.2360933853997|5.2360933853997|5.2360933853997|5.2360933853997|5.2360933853997|5.1412148822031|5.0435720669651|4.9628579072846|4.9270642259268|4.7161824944448|4.6846474279774|4.6129416216096|4.5761624045677|4.5761624045677|4.5751803393173|4.456311251831|-4.8052170781286|-4.8052170781286|-4.8052170781286|-4.8052170781286|-4.8052170781286|-4.8052170781286||-4.8052170781286|-4.8180189958315|-4.9044655021806|||-4.9388506077814|-4.9476116126431|-4.9751240352407|-5.0590268350988|-5.1223561996921|-5.1223561996921||-5.1223561996921|4.7910953456603|4.7910953456603|4.7910953456603|4.7910953456603|4.7910953456603|4.7910953456603|4.7626059512786|4.7006733660888|4.6201927137586|4.5433242439013|4.5433242439013|4.538833710647|4.538833710647|4.538833710647|4.538833710647|4.538833710647|4.4920372136173|-4.6757570832342|-4.6757570832342|-4.6757570832342|-4.6757570832342|-4.6757570832342|-4.6757570832342
11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50|5.7401396801825|5.7401396801825|5.7401396801825|5.7401396801825|5.7401396801825|5.7401396801825|5.7401396801825|5.7401396801825|5.7401396801825|5.6107648964797||-5.9534361356155|-5.9534361356155|-5.9534361356155|-5.9534361356155|-5.9534361356155|-5.9534361356155|-5.9534361356155|-5.9534361356155|-5.9955226143223|-5.9955226143223|-5.9955226143223|-6.0543566188875|-6.0543566188875|-6.0543566188875|-6.0543566188875|-6.0543566188875|-6.0543566188875|-6.0543566188875|-6.0543566188875|-6.0803962506258|-6.108773738963|5.757337603774|5.757337603774|5.757337603774|||5.757337603774|5.757337603774|5.757337603774|||5.757337603774|5.757337603774|5.757337603774|5.757337603774|5.757337603774|5.757337603774|5.757337603774|5.757337603774|5.757337603774|5.757337603774|5.757337603774|5.757337603774|5.757337603774|5.757337603774|5.6472964842018|5.6472964842018|5.6472964842018|5.6472964842018|5.6472964842018|5.6472964842018|5.6472964842018|5.6472964842018|5.6472964842018|5.6381527931722|5.6381527931722|5.6381527931722|5.6381527931722|5.6381527931722|5.6381527931722|5.6381527931722|5.6381527931722|5.6381527931722|5.6381527931722|5.6381527931722|5.6381527931722|5.6381527931722|5.6381527931722|5.6381527931722|5.6381527931722|5.6381527931722|5.6090586749748|5.6048280277937||5.6048280277937|5.6048280277937|5.6048280277937|5.6048280277937|5.5831210337413|5.5831210337413|5.5256900480867|5.4507665028705|5.4101487883558|5.4101487883558|5.4101487883558|5.4101487883558|5.4101487883558|5.4101487883558|5.4101487883558|5.4101487883558|5.4101487883558|5.4101487883558|5.1157208823087|5.0641342426805|5.0609003283956|5.0609003283956|5.0609003283956|5.0609003283956|5.0609003283956|5.0609003283956|5.0609003283956|5.0393337649746|5.0114821507581|4.9713976061942|4.9713976061942|4.9686957337872|4.9686957337872|4.9686957337872|4.9686957337872|4.9686957337872|4.9686957337872|4.7979954854665|4.7749950506088|4.7683521538964|4.7683521538964|4.7683521538964|4.7683521538964|4.6937245825917|4.6863606483837|-4.889493271498|-4.889493271498|-4.889493271498|-4.889493271498|-4.889493271498|-4.889493271498|-4.889493271498|-4.889493271498|-4.889493271498|-4.889493271498|-4.889493271498|-4.889493271498|-4.889493271498|-4.889493271498|-4.9244370954877|-4.9549301484829|-4.9571445098195|-4.9662716245953|-4.9718676872955|-4.9718676872955|-4.9718676872955|-4.9853921637989|-4.9853921637989|-5.0310510934468|-5.0310510934468|-5.0310510934468|-5.0310510934468|-5.0310510934468|-5.0310510934468|-5.0310510934468|-5.0310510934468|4.6419718994883|4.6419718994883|4.6419718994883|4.6419718994883|4.6419718994883|4.6419718994883|4.6419718994883|4.6419718994883|4.6419718994883|4.6419718994883|4.6419718994883|4.6419718994883|4.6419718994883|4.6419718994883||4.6419718994883|4.6419718994883|4.6419718994883|4.5942863169751|4.5942863169751|4.4258738296387|4.3543044480082|4.3542270033886|4.2458078165109|4.2421086976626|4.2421086976626|4.2090605351002|4.2090605351002||4.2090605351002|4.2090605351002|4.2090605351002|4.2090605351002|4.1705341910365|4.1705341910365|4.1705341910365|4.1705341910365|4.1705341910365|4.1705341910365|4.1705341910365|4.1705341910365|4.1572026439953|4.1572026439953|4.1408057914899|4.1408057914899|4.0881173860945|-4.3206114563079|-4.3206114563079|-4.3206114563079|-4.3206114563079|-4.3206114563079|-4.3206114563079|-4.3206114563079|-4.3206114563079||-4.3206114563079|-4.3206114563079|-4.3206114563079|||-4.3206114563079|-4.3206114563079|-4.3206114563079|-4.3206114563079|-4.3206114563079|-4.3206114563079|-4.3206114563079|-4.3206114563079|-4.3206114563079|4.1188499349233|4.1188499349233|4.1188499349233|4.1188499349233|4.0959444992935|4.0927708964774|4.0927708964774|4.0164121633579|-4.2994329579527|-4.2994329579527|-4.2994329579527|-4.2994329579527|-4.2994329579527|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159|-4.3065035836159
11113|1096397|/equities/serko-ltd?cid=1096397|NZX50|-2.3446340136999|-2.3534821198245|-2.3877579421754|-2.4508739733101|-2.4508739733101|-2.5337489206925|-2.581943136601|-2.6143812936195|-2.7315346710823|-2.7872608362461||-2.882512006365|-2.9589021704846|-3.0165579343563|-3.072286688037|-3.0842074804254|-3.1102305179114|-3.1230339082606|-3.1377579249138|-3.1377579249138|-3.1508121521378|-3.1508121521378|-3.2359023790784|3.0040379708129|3.0040379708129|3.0040379708129|3.0040379708129|3.0040379708129|2.9567088755323|2.9520376139346|2.9520376139346|2.9520376139346|2.9520376139346|2.8767084737026|2.8495266970101|||2.8495266970101|2.8495266970101|2.8495266970101|||2.8495266970101|2.8495266970101|2.7919405329851|2.7919405329851|2.7919405329851|2.7919405329851|2.7680747082974|2.7680747082974|2.6900829398131|2.6573144686989|2.6364376751941|2.6364376751941|2.5588196481114|2.5186885159154|2.4910061390665|2.4910061390665|2.4910061390665|2.4727845888963|2.4319828860881|2.3844253214335|2.384361522301|2.362965561401|2.362965561401|2.362965561401|2.362965561401|2.362965561401|2.362965561401|2.362965561401|2.362965561401|2.3482951339209|-2.6004935245013|-2.6004935245013|-2.6004935245013|-2.6249927260584|-2.6788807023572|-2.7676452121257|-2.8468280855284|-2.9072296618188|-2.9072296618188|-2.9072296618188|-2.9072296618188|-2.9072296618188||-2.9072296618188|-2.9072296618188|-2.9619218109675|2.7612321224958|2.7612321224958|2.7612321224958|2.7441467937662|2.7168296505824|2.6770330457572|2.6250590059661|2.6250590059661|2.6250590059661|2.5695100463654|-2.7864055624024|-2.7864055624024|-2.7864055624024|-2.7864055624024|-2.7864055624024|-2.7864055624024|-2.7864055624024|-2.7865616734841|2.6244514126659|2.6244514126659|2.6244514126659|2.6244514126659|2.6244514126659|2.6125327688677|2.6125327688677|2.6125327688677|2.5783697612002|2.5698552801559|2.5248392240151|2.5142657906859|2.4764064452217|2.4632293671552|2.4485881693036|2.3673201144703|-2.6238986496106|-2.6238986496106|-2.6238986496106|-2.6238986496106|-2.6462946943755|-2.6462946943755|-2.6955489911556|-2.6955489911556|-2.7060328870585|-2.7060328870585|-2.7060328870585|-2.7060328870585|-2.7060328870585|-2.7217032147304|-2.8000658310068|-2.8000658310068|-2.8200731317878|-2.8473034612206|-2.9036704690222|-2.9435227216354|-2.9675589359678|-2.9675589359678|-2.9678432849687|-2.9848258790751|-2.9975843227991|-3.0117603713813|-3.03306708673|-3.0456301143806|-3.0621182015086|-3.0621182015086|-3.0621182015086|-3.0621182015086|-3.0621182015086|-3.0621182015086|-3.0621182015086|-3.0734645978769|-3.1103883530574|-3.1103883530574|-3.1243202714873|-3.1531336736626|2.9329360648382|2.9329360648382|2.9329360648382|2.9329360648382|2.9329360648382|2.9329360648382|2.9299288109926|2.9060320938061|2.8505912052735|-3.0533121108817|-3.0533121108817|-3.0533121108817|-3.0533121108817||-3.0533121108817|-3.0533121108817|-3.0533121108817|-3.0533121108817|-3.0533121108817|-3.0533121108817|-3.0533121108817|-3.0533121108817|-3.0847912364323|-3.0981013965958|-3.1933969318565|-3.1933969318565|-3.2208531724976||-3.2208531724976|-3.2208531724976|-3.288170150868|-3.3268557168288|-3.3281097747945|-3.3281097747945|-3.3281097747945|-3.3281097747945|-3.3845665165741|3.1463290697034|3.1463290697034|3.1463290697034|3.1463290697034|-3.4090999431453|-3.4090999431453|-3.4245553752937|-3.4933948672654|-3.5671053635679|-3.643450483967|3.3472216496564|3.3472216496564|3.3472216496564|3.2624685112742|3.1638539702922|-3.4485517151624||-3.4485517151624|-3.4485517151624|-3.4485517151624|||-3.4485517151624|-3.4485517151624|-3.5228352422482|-3.6159279870729|-3.8076977385129|-3.876330840703|-3.9092564981471|-3.9244524644347|-3.9244524644347|3.636392379044|3.636392379044|3.636392379044|3.636392379044|3.6153770296893|3.6153770296893|3.6153770296893|3.6153770296893|3.5831967823066|3.5604525096887|3.5604525096887|3.5604525096887|3.5604525096887|3.5604525096887|3.5604525096887|3.5482806240711|-3.856194054407|-3.856194054407|-3.856194054407|-3.856194054407|-3.856194054407|-3.856194054407
11114|1096396|/equities/skellerup?cid=1096396|NZX50|5.428159653569|5.428159653569|5.428159653569|5.428159653569|5.428159653569|5.428159653569|5.3279551791093|5.2653148820544|5.2653148820544|5.0923508095488||-5.3590745327207|-5.3590745327207|-5.3706382510102|-5.3903726057616|-5.3903726057616|-5.3903726057616|-5.3903726057616|-5.3903726057616|-5.3903726057616|-5.3903726057616|-5.3903726057616|-5.3976363822715|-5.4095663498276|-5.4095663498276|-5.4095663498276|-5.4095663498276|-5.4095663498276|-5.4266826459669|-5.4266826459669|-5.4266826459669|-5.4266826459669|-5.4266826459669|-5.4266826459669|-5.4266826459669|||-5.4527576033521|-5.4527576033521|-5.4527576033521|||-5.4527576033521|-5.4527576033521|-5.4527576033521|-5.4527576033521|-5.4527576033521|-5.4527576033521|-5.4825083750539|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2113221211999|5.2111068842137|5.2111068842137|5.2111068842137|5.1601187517603|5.1345764056798|5.1067516953808||5.0252119083362|5.0252119083362|5.0252119083362|5.0252119083362|5.0252119083362|5.0252119083362|5.0252119083362|5.0252119083362|5.0252119083362|5.0252119083362|5.0252119083362|5.0252119083362|5.0252119083362|5.0252119083362|5.0252119083362|5.0252119083362|5.0252119083362|5.0252119083362|4.9596797646369|4.9229775734837|4.8594194328448|4.8193551341318|4.8177831515653|4.8177831515653|4.8177831515653|4.8177831515653|4.8132879565947|4.8132879565947|4.8132879565947|4.8132879565947|4.7840276788617|4.7840276788617|4.7840276788617|4.7840276788617|4.7840276788617|4.7840276788617|4.7727502833355|4.7727502833355|4.7558336799397|4.7437041672351|4.7218905991862|4.7218905991862|4.7218905991862|4.7218905991862|4.7218905991862|4.7218905991862|4.6532118129013|4.5972605586238|4.5972605586238|4.5972605586238|4.5972605586238|4.5972605586238|4.5972605586238|4.5972605586238|4.5972605586238|4.5972605586238|4.5972605586238|4.5972605586238|4.5972605586238|4.5972605586238|4.5972605586238|4.5972605586238|4.5972605586238|4.5972605586238|4.5832845399639|4.5832845399639|4.5736635213686|4.5736635213686|4.5736635213686|4.5736635213686|4.5736635213686|4.5736635213686|4.5736635213686|4.5736635213686|4.5736635213686|4.5736635213686|4.5487819342938|4.5487819342938|4.5338657666285|4.5338657666285|4.5338657666285|4.5338657666285|4.513739803217|4.4491550423284|-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579||-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579|-4.8500406908579||-4.8500406908579|-4.8500406908579|4.4965303451866|4.4965303451866|4.4965303451866|4.4965303451866|4.4965303451866|4.4965303451866|4.4965303451866|4.4965303451866|4.4965303451866|4.4965303451866|4.4261446033418|4.3257162873944|4.1652403479373|4.051933832252|-4.3721608946702|-4.3721608946702|-4.3721608946702|-4.3721608946702|-4.3721608946702|-4.3721608946702|-4.3721608946702|-4.3721608946702|-4.3721608946702||-4.3721608946702|-4.3721608946702|-4.3946232343141|||-4.4395816088191|-4.4900905291759|-4.5424322902435|-4.5424322902435|-4.5424322902435|-4.5424322902435|-4.5424322902435|-4.5931261423775|-4.5931261423775|-4.8673621949828|-5.0220691691147|-5.0348614505925|-5.0348614505925|-5.0348614505925|-5.0462479764765|-5.0462479764765|-5.0462479764765|-5.0462479764765|-5.0462479764765|-5.0462479764765|-5.0462479764765|-5.0462479764765|-5.1027755665056|-5.1941952360198|-5.2185501403858|-5.3033890798412|-5.3079108828432|-5.3079108828432|-5.3079108828432|-5.3079108828432|-5.3079108828432
11115|43309|/equities/sky-network-television?cid=43309|NZX50|-3.3811875876565|-3.3811875876565|-3.3811875876565|-3.3811875876565|-3.3811875876565|-3.3811875876565|-3.3811875876565|-3.3811875876565|-3.3811875876565|-3.4218751122311||-3.4641444746781|-3.4641444746781|-3.4641444746781|-3.4641444746781|-3.4957160755582|-3.5119067612166|-3.5321187512604|-3.5456874256363|-3.5818749406857|-3.58638863099|-3.58638863099|-3.589598478348|-3.5908989636472|-3.5908989636472|-3.5908989636472|-3.5908989636472|-3.5908989636472|-3.5908989636472|-3.5908989636472|-3.5908989636472|-3.5908989636472|-3.5908989636472|-3.5908989636472|-3.5908989636472|||-3.5908989636472|-3.5908989636472|-3.5908989636472|||-3.5908989636472|-3.6002274018544|-3.6002274018544|-3.6002274018544|-3.6002274018544|-3.6002274018544|-3.6002274018544|-3.6002274018544|-3.6002274018544|-3.6002274018544|-3.6002274018544|-3.6002274018544|-3.6002274018544|3.3991748172455|3.3991748172455|3.3991748172455|3.3991748172455|3.3991748172455|3.3991748172455|3.3991748172455|3.3991748172455|3.3991748172455|3.3991748172455|3.3991748172455|3.3991748172455|3.3991748172455|3.3991748172455|3.3991748172455|3.3991748172455|3.3991748172455|3.3991748172455|3.3991748172455|3.3991748172455|3.3991748172455|3.3991748172455|3.3991748172455|3.3991748172455|3.3991748172455|3.3991748172455|3.3991748172455|3.2985276070362|3.2462069270941||3.2462069270941|3.2435014831792|3.2435014831792|3.2435014831792|3.2435014831792|3.2435014831792|3.231668298749|3.1974092250707|3.1810102336542|3.1520495877021|3.1520495877021|3.1250551790389|3.1117280424075|3.1096978784089|3.0313309828975|3.0137010857505|2.9901366085883|2.9901366085883|2.9901366085883|2.9901366085883|2.9901366085883|2.9901366085883|2.9901366085883|2.9901366085883|2.9901366085883|2.9901366085883|2.9901366085883|2.9801244051426|2.9801244051426|2.9801244051426|2.9801244051426|2.9801244051426|2.9801244051426|2.9801244051426|2.9801244051426|2.9801244051426|2.9801244051426|2.9801244051426|2.9801244051426|2.9801244051426|2.9801244051426|2.9634715485539|2.9310994957653|2.9310994957653|2.9310994957653|2.9103098090161|2.9103098090161|2.9103098090161|2.9103098090161|2.9103098090161|2.9103098090161|2.9103098090161|2.9103098090161|2.9103098090161|2.9103098090161|2.9103098090161|2.9103098090161|2.9103098090161|2.9103098090161|2.9103098090161|2.9103098090161|2.9103098090161|2.9048858518842|2.9048858518842|2.9048858518842|2.9048858518842|2.9048858518842|2.9043176698953|2.8309085289936|2.80506153914|2.80506153914|2.80506153914|2.80506153914|2.80506153914|2.80506153914|2.80506153914|2.80506153914|2.80506153914|2.80506153914|2.80506153914|2.80506153914|2.8010018604364|2.8010018604364|2.7853109092582|2.7853109092582|2.7192343838865|2.701371524936|2.7000190690079|2.7000190690079|2.7000190690079||2.7000190690079|2.7000190690079|2.6416878518041|2.6335420538514|2.6289356074432|2.6108029270164|2.6108029270164|2.6108029270164|2.6108029270164|2.6108029270164|2.563114394081|2.5484604320398|2.500511615527||2.4952358046864|2.4952358046864|2.4952358046864|2.4952358046864|2.4681922805278|2.4681922805278|2.3868803328903|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285||-2.5654499190285|-2.5654499190285|-2.5654499190285|||-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5654499190285|-2.5721666037191|-2.6097378765392|-2.6097378765392|-2.6097378765392|-2.6097378765392|-2.6097378765392|-2.6097378765392|-2.6097378765392|-2.6097378765392|-2.6097378765392|-2.6097378765392|-2.6097378765392|-2.6097378765392|-2.6230713245368|-2.6230713245368|-2.6684126056008|-2.6836026502646|-2.6836026502646|-2.6836026502646|-2.6836026502646|-2.6836026502646|-2.6836026502646|-2.6836026502646
11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50|-0.90916054220456|-0.9332339528695|-0.94001107420638|-0.94001107420638|-0.94834563694745|-0.95260626698368|-0.96595140325618|-0.97111480075709|-0.97111480075709|-0.97111480075709||-0.97111480075709|-0.97111480075709|-0.97457198454928|-0.98437900692827|-0.98437900692827|-1.0043099936579|0.91061781432026|0.91061781432026|0.91061781432026|0.91061781432026|0.91061781432026|0.91061781432026|0.91061781432026|0.91061781432026|0.91061781432026|0.90874203140861|0.9016578329418|0.88434203607219|0.86579266279295|0.86579266279295|0.85846046630349|0.85846046630349|0.85846046630349|0.8482893785261|||0.84059930073143|0.8268680403115|0.8268680403115|||0.8268680403115|0.82252228523498|0.82252228523498|0.81363587539731|0.78820651616586|0.78032662660868|0.78032662660868|0.78032662660868|0.78032662660868|0.78032662660868|0.78032662660868|0.78032662660868|0.78032662660868|0.78032662660868|0.78032662660868|0.78032662660868|0.78032662660868|0.78032662660868|0.78032662660868|0.78032662660868|0.78032662660868|0.78032662660868|0.78032662660868|0.78032662660868|0.78032662660868|0.78032662660868|0.78032662660868|0.77689071265626|0.76585078535|0.75094532632739|0.72299479736124|0.71277199071021|0.70280221746334|0.69922468448092|0.69727256106924|0.69727256106924|0.69727256106924|0.69727256106924|0.69727256106924|0.69727256106924|0.69727256106924|0.69727256106924||0.69727256106924|0.69727256106924|0.69727256106924|0.69727256106924|0.69287996726834|0.69287996726834|0.69287996726834|0.69287996726834|0.68751365738918|0.68751365738918|0.68751365738918|0.68418183809971|0.66270202604107|0.65522446463696|0.65497165399781|0.63941294703209|-0.70589248168123|-0.70589248168123|-0.70589248168123|-0.70589248168123|-0.70589248168123|-0.70589248168123|-0.70682496414861|-0.71036105339484|-0.71734559408776|-0.72093956196696|-0.72382173631357|-0.72702415225425|-0.73308238980416|-0.73786932226953|-0.7470770213001|-0.75591891043638|-0.76657656423754|-0.76841841133111|-0.7779649009492|-0.79023877671317|-0.79510807103846|-0.79510807103846|-0.79510807103846|-0.80789785591468|-0.80821985235594|-0.82246650182298|-0.8244072366985|-0.84045248442583|-0.86439167254162|-0.88099072700288|||-1.0082453020192|-1.0082453020192|-1.0082453020192|-1.0082453020192|0.95007298143734|0.95007298143734|0.95007298143734|0.95007298143734|0.95007298143734|0.95007298143734|0.95007298143734|0.95007298143734|0.95007298143734|0.95007298143734|0.95007298143734|0.95007298143734|0.95007298143734|0.92452555400386|0.915583949423|0.88953773747568|0.87245397853121|0.87245397853121|0.87181907035516|0.87181907035516|0.87181907035516|0.87181907035516|0.87181907035516|0.86570252321883|0.86570252321883|0.85689170981694|-1.0087696804015|-1.0087696804015|-1.0087696804015|-1.0087696804015|-1.0214107349414|-1.0216813663339|-1.0216813663339|-1.0216813663339|-1.0246459521293|-1.032939931578|-1.0370448545333|-1.0370448545333||-1.0370448545333|-1.0370448545333|-1.0370448545333|-1.0370448545333|-1.0370448545333|-1.0370448545333|-1.0370448545333|-1.0370448545333|-1.0370448545333|-1.0370448545333|-1.0370448545333|-1.0370448545333|-1.053383136868||-1.0620924213192|-1.0693733316466|-1.0693733316466|-1.0698592477159|-1.0909546904118|-1.0999496703182|-1.1054996389851|-1.1101847586201|-1.1101847586201|-1.1277589691478|-1.1277589691478|-1.1491766254988|-1.172974081049|-1.176452688978|-1.176452688978|-1.176452688978|-1.1888304100187|-1.1888304100187|-1.2037004150452|-1.2352103421478|-1.2352103421478|-1.2352103421478|-1.2352103421478|-1.2352103421478|-1.2352103421478||-1.2352103421478|-1.2352103421478|-1.2419003854624|||-1.2632226425665|-1.2685807234995|-1.2706452615783|-1.287383623446|-1.299870698016|-1.3098563997404|-1.3170626327348|-1.317577466274|-1.317577466274|-1.317577466274|-1.317577466274|-1.317577466274|-1.317577466274|-1.317577466274|-1.317577466274|-1.317577466274|-1.317577466274|-1.317577466274|-1.317577466274|-1.317577466274|-1.317577466274|-1.317577466274|-1.3434193563733|-1.3643548568392|-1.3792831721465|-1.4019359513118|-1.4019359513118|-1.4019359513118|-1.4019359513118|-1.4019359513118|-1.4019359513118
11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50|-2.2694092434012|-2.2694092434012|-2.2694092434012|-2.2694092434012|-2.2732323718693|-2.2958137804298|-2.3097930808894|-2.3147700914665|-2.318077883116|-2.330086532557||-2.3534294668436|-2.3544061922299|-2.3544061922299|-2.3544061922299|-2.3544061922299|-2.3544061922299|-2.3544061922299|-2.3544061922299|-2.3544061922299|-2.3544061922299|-2.3544061922299|-2.3544061922299|-2.3544061922299|-2.3544061922299|-2.3544061922299|-2.3544061922299|-2.3544061922299|-2.3544061922299|-2.3544061922299|-2.3544061922299|-2.3544061922299|-2.3544061922299|-2.3544061922299|-2.3544061922299|||-2.3544061922299|-2.3544061922299|-2.3544061922299|||-2.3544061922299|-2.360451329998|-2.3671681497405|-2.3729646177104|-2.3730231588138|-2.3730231588138|-2.3730231588138|-2.3730231588138|-2.3730231588138|-2.3730231588138|-2.3730231588138|-2.3730231588138|-2.3730231588138|-2.3730231588138|-2.3730231588138|-2.3730231588138|-2.3730231588138|-2.3730231588138|-2.3730231588138|-2.3730231588138|-2.3788084065565|-2.3788084065565|-2.3788084065565|-2.3788084065565|-2.3882202748468|-2.3882202748468|-2.4141336286521|-2.4273707032707|-2.4365230137007|-2.4412012887463|-2.4412012887463|-2.4503102671051|-2.4503102671051|-2.4631225280126|-2.4861185292252|-2.4861185292252|-2.4861185292252|-2.4861185292252|-2.4861185292252|-2.4861185292252|-2.4861185292252|-2.4861185292252||-2.4861185292252|-2.4861185292252|-2.4861185292252|-2.4861185292252|-2.4861185292252|-2.4861185292252|-2.4861185292252|-2.4861185292252|-2.4861185292252|-2.4861185292252|-2.4861185292252|-2.4861185292252|-2.4861185292252|-2.4861185292252|-2.4861185292252|-2.4861185292252|-2.4861185292252|-2.4906872753576|-2.4907636647176|-2.5013748589797|-2.5013748589797|-2.5070831978369|-2.5162035716958|-2.5227846066658|-2.5227846066658|-2.5227846066658|-2.5227846066658|-2.5425385811267|-2.5563437838537|-2.5563437838537|-2.6014929898561|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6304043923637|-2.6437826592415|-2.6578140080736|-2.6743607284991|-2.6743607284991|-2.6743607284991|-2.6920673982267|2.4705471615968|2.4705471615968|2.4705471615968|2.4705471615968|2.4705471615968|2.4705471615968|2.4259825658093|2.4259825658093|2.4259825658093|2.4259825658093|2.3933139853224|2.3675789352975|2.3675789352975|2.346469733167|2.346469733167|2.346469733167|2.3160775205033|2.2845305889334|2.2553117109102|2.2168353664484|2.2168353664484|2.2041683486323|2.2041683486323||2.2041683486323|2.2041683486323|2.2041683486323|2.201894192814|2.201894192814|2.201894192814|2.1854378436662|2.1510420744791|2.1253244816346|2.1164717474561|2.1160797056204|2.1069529563963|2.1069529563963||2.1069529563963|2.1069529563963|2.1069529563963|2.1069529563963|2.1069529563963|2.1069529563963|2.1069529563963|2.1069529563963|2.1026400147825|2.1026400147825|2.1026400147825|2.1026400147825|2.1026400147825|2.0968222020897|-2.213873440469|-2.213873440469|-2.213873440469|-2.213873440469|-2.213873440469|-2.213873440469|-2.213873440469|-2.213873440469|-2.213873440469|-2.213873440469|-2.213873440469||-2.213873440469|-2.213873440469|-2.213873440469|||-2.213873440469|-2.213873440469|-2.21780597807|-2.21780597807|-2.21780597807|-2.21780597807|-2.21780597807|-2.222538175419|-2.222538175419|-2.2234881450162|-2.2234881450162|-2.2234881450162|-2.2234881450162|-2.2234881450162|-2.2234881450162|-2.2234881450162|-2.2234881450162|-2.2234881450162|-2.2234881450162|-2.2369313427061|-2.2411735994121|-2.320924147473|-2.320924147473|-2.3838045955876|-2.4333940348338|-2.4869877089786|-2.4869877089786|-2.4869877089786|-2.5008196289591|-2.5142527209452|-2.5142527209452
11118|43246|/equities/dnz-property|NZX50|-1.3220011170459|-1.3220011170459|-1.3220011170459|-1.3220011170459|-1.3220011170459|-1.3220011170459|-1.3220011170459|-1.3220011170459|-1.3220011170459|-1.3305567961878||-1.3400631063455|-1.3434421235242|-1.3434421235242|-1.3527134716421|-1.3671816322438|-1.3771462609627|-1.3883840475284|-1.3883840475284|-1.3883840475284|-1.3883840475284|-1.4094247822658|-1.4094247822658|-1.4263053011779|-1.4336793886148|-1.4336793886148|-1.4346437704257|-1.4363996472246|-1.4363996472246|-1.4363996472246|-1.4363996472246|-1.4363996472246|-1.4363996472246|-1.4363996472246|-1.4363996472246|||-1.4363996472246|-1.4363996472246|-1.4363996472246|||-1.4363996472246|-1.4363996472246|-1.4363996472246|-1.4363996472246|-1.440166277608|-1.4543514129417|-1.4552349219743|-1.4552349219743|-1.4552349219743|-1.4552349219743|-1.4552349219743|-1.4552349219743|-1.4552349219743|-1.4552349219743|-1.4552349219743|-1.4552349219743|-1.4552349219743|-1.4552349219743|-1.4552349219743|-1.4552349219743|-1.4552349219743|-1.4552349219743|-1.4552349219743|-1.4552349219743|-1.4552349219743|-1.4552349219743|-1.4569276979703|-1.4588085601879|-1.4883983808704|-1.5015538155975|-1.5103375315602|-1.5109305580386|-1.5202005792468|-1.5239661619454|-1.5239661619454|-1.5239661619454|-1.5239661619454|-1.5239661619454|-1.5239661619454|-1.5239661619454|-1.5239661619454|-1.5239661619454||-1.5239661619454|-1.5239661619454|-1.5239661619454|-1.5239661619454|-1.5239661619454|-1.5239661619454|-1.5239661619454|-1.5239661619454|1.420834233945|1.420834233945|1.420834233945|1.420834233945|1.4028713797921|1.3815237653911|1.3722486245036|1.3456155230233|1.3456155230233|1.3159616909236|1.303012996008|1.2916811098545|1.2838123429582|1.2775692662448|1.2705496827165|1.2705496827165|1.2705496827165|1.2705496827165|1.2705496827165|1.2672774172932|1.265959751595|1.265959751595|1.2582885490401|1.2475428765067|1.2361587357795|1.2342700428771|1.2342700428771|1.2252716629357|1.2252716629357|1.2231302101586|1.2231302101586|1.2231302101586|1.2231302101586|1.2231302101586|1.2231302101586|1.2231302101586|1.2231302101586|1.2163335932593|1.2163335932593|1.2070373311419|1.1994859261401|1.1977621364469|1.1958468145656|1.1845600938502|1.1845600938502|1.1845600938502|1.1811778783471|1.1785309711728|1.178321348335|1.178321348335|1.178321348335|1.178321348335|1.178321348335|1.178321348335|1.178321348335|1.178321348335|1.178321348335|1.178321348335|1.178321348335|1.178321348335|1.1742459388857|1.1662134444008|1.1662134444008|1.1662134444008|1.1662134444008|1.1662134444008|1.1662134444008|1.1485705017259|1.1339672273188|1.129408022407|1.125453349223|-1.1983801539288|-1.1983801539288|-1.1983801539288|-1.1983801539288|-1.1983801539288|-1.1983801539288|-1.1983801539288|-1.1983801539288|-1.1983801539288|-1.1983801539288|-1.1983801539288||-1.1983801539288|-1.2032156315074|-1.2032156315074|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123||1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.1121817543123|1.0974241576828|1.0934419510184|1.0934419510184|1.0934419510184|1.0871814795259|1.0871814795259|1.0796460650501|-1.1799864901927|-1.1799864901927|-1.1799864901927|-1.1799864901927|-1.1799864901927|-1.1799864901927|-1.1872072102655|-1.1980080076974||-1.2011200133211|-1.2050864494443|-1.2050864494443|||-1.2107366738712|-1.2107366738712|-1.2107366738712|-1.2107366738712|-1.2107366738712|-1.2107366738712|-1.2107366738712|-1.2107366738712|-1.2107366738712|-1.2107366738712|-1.2107366738712|-1.2107366738712|-1.2107366738712|-1.2107366738712|-1.2359213697124|-1.2359213697124|-1.2359213697124|-1.2376904208581|-1.2435259447721|-1.2435259447721|-1.2435259447721|-1.2561399391655|-1.2690444380447|-1.2789382835676|-1.2810424787523|-1.286713889652|-1.2985204948508|-1.2985204948508|-1.2985204948508|-1.2985204948508|-1.2985204948508
11119|1096403|/equities/summerset?cid=1096403|NZX50|-11.367657466416|-11.367657466416|-11.367657466416|-11.454618926053|-11.596243588135|-11.74971497501|-11.960238806021|-12.009709746321|-12.080320778551|-12.080320778551||-12.206414725663|-12.206414725663|-12.206414725663|-12.206414725663|-12.206414725663|-12.206414725663|-12.38434905728|-12.571499397581|-12.634998853808|-12.743999900481|-12.743999900481|-12.743999900481|-12.743999900481|-12.743999900481|-12.743999900481|-12.743999900481|-12.743999900481|-12.743999900481|-12.743999900481|-12.743999900481|-12.743999900481|-12.743999900481|-12.743999900481|-12.743999900481|||-12.743999900481|-12.743999900481|-12.743999900481|||-12.743999900481|-12.743999900481|-12.743999900481|-12.743999900481|-12.743999900481|-12.743999900481|-12.743999900481|-12.743999900481|-12.743999900481|-12.743999900481|-12.743999900481|-12.841111225178|11.945056416328|11.945056416328|11.945056416328|11.945056416328|11.945056416328|11.945056416328|11.945056416328|11.945056416328|11.945056416328|11.945056416328|11.882840290925|11.81543061864|11.81543061864|11.81543061864|11.81543061864|11.642144972876|11.600179197851|11.600179197851|11.403254723619|11.250838306293|11.185121523624|11.185121523624|11.185121523624|11.185121523624|11.185121523624|11.113547157539|11.113547157539|11.113547157539|11.113547157539|11.113547157539||11.113547157539|10.977218780121|10.977218780121|10.886353820784|10.849837455731|10.849493937395|10.849493937395|10.849493937395|10.849493937395|10.849493937395|10.849493937395|10.849493937395|10.849493937395|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.259885108325|-11.376538740102|-11.453208450236|-11.453208450236|-11.453208450236|-11.453208450236|-11.453208450236|-11.45356470099|-11.542294141881|-11.566993524887|-11.631659881117|-11.747955949044|-11.780506300634|-11.965006536583|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.090125266771|11.046806114758|10.967562165354|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713||10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713||10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.601502616713|10.537966036882|10.537966036882|-11.741950410852|-11.741950410852|-11.741950410852|-11.741950410852|-11.741950410852|-11.741950410852|-11.741950410852|-11.741950410852|-11.745563520853|-11.745563520853|-11.745563520853||-11.745563520853|-11.745563520853|-11.745563520853|||-11.745563520853|-11.745563520853|-11.745563520853|-11.745563520853|-11.745563520853|-11.745563520853|-11.745563520853|-11.745563520853|-11.745563520853|-12.008625750667|-12.008625750667|-12.008625750667|-12.008625750667|-12.106250715395|-12.192599442283|-12.192599442283|-12.192599442283|-12.192599442283|-12.208165966449|-12.26897026749|-12.26897026749|-12.466633814922|-12.514732753829|-12.514732753829|-12.514732753829|-12.514732753829|11.510974801049|11.510974801049|11.510974801049|11.510974801049|11.510974801049
11120|1096398|/equities/synlait-milk?cid=1096398|NZX50|-0.52290637977795|-0.52290637977795|-0.52290637977795|-0.52290637977795|-0.55350709168862|-0.56223009922715|-0.57275566236412|-0.57945073728468|-0.5846674893157|-0.5962972082315||-0.60338582017003|-0.62931754101183|-0.65317072862934|-0.65317072862934|-0.65317072862934|-0.65317072862934|-0.65891503056157|-0.65891503056157|-0.65891503056157|-0.65891503056157|-0.65891503056157|-0.66157225723916|-0.66480250883824|-0.6689472323074|-0.66936815057579|-0.66936815057579|-0.66936815057579|-0.66936815057579|-0.66936815057579|-0.67096461492979|-0.67317651581379|-0.67317651581379|-0.67317651581379|-0.67317651581379|||-0.67317651581379|-0.67317651581379|-0.67317651581379|||-0.67317651581379|-0.67317651581379|-0.67317651581379|-0.67686279693811|-0.6890142127272|-0.70446025821859|-0.71467806998552|-0.72537458103299|-0.72537458103299|-0.72537458103299|-0.72652731517289|-0.73354937062514|-0.73354937062514|-0.73354937062514|-0.73354937062514|-0.73354937062514|-0.73354937062514|-0.73354937062514|-0.73354937062514|-0.73354937062514|-0.73354937062514|-0.74200539807052|-0.74200539807052|-0.7479894665894|-0.7479894665894|-0.7479894665894|-0.7479894665894|-0.7479894665894|-0.74887719066243|-0.75793478851089|-0.75793478851089|-0.76909423607995|-0.78017802798221|-0.78017802798221|-0.78214226788359|-0.78357070691887|-0.78357070691887|-0.7917452256713|-0.79693913910496|-0.80548792915993|-0.81526436228944|-0.82584928825379||-0.82961152982321|-0.82961152982321|-0.82961152982321|-0.83317948261462|0.74559661683066|0.74559661683066|0.74559661683066|0.74559661683066|0.74559661683066|0.74559661683066|0.74559661683066|0.74559661683066|0.74559661683066|0.74559661683066|0.74559661683066|0.74559661683066|0.73673658146646|0.73673658146646|0.73673658146646|0.73673658146646|-0.74715803806803|-0.74715803806803|-0.74715803806803|-0.74715803806803|-0.74715803806803|-0.74715803806803|-0.74715803806803|-0.74715803806803|-0.75656445429084|0.69712986481174|0.69712986481174|0.69712986481174|0.69712986481174|0.69712986481174|0.69712986481174|0.69712986481174|0.69712986481174|0.69712986481174|0.69712986481174|0.69712986481174|0.69712986481174|0.69712986481174|0.69712986481174|0.69712986481174|0.65181101507594|0.60867886351931|-0.64282517375224|-0.64282517375224|-0.64282517375224|-0.64282517375224|-0.64702797533929|-0.65169775488045|-0.65688639881507|-0.65905728166358|-0.65905728166358|-0.67339700598469|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|0.58973283924072|-0.66483907192411|-0.66483907192411|-0.68259896933439|-0.68788774476452|-0.69330474386065|-0.69330474386065|-0.69330474386065|-0.69330474386065|-0.71311638365685|-0.72124045767716|-0.73026715360672|-0.7376754856967|-0.7376754856967|-0.73861173578533||-0.73861173578533|-0.74310939076551|-0.74310939076551|-0.74310939076551|-0.75234376460322|-0.7570486297211|-0.75783181742396|-0.7587020259827|-0.76466891961292|-0.77451838426896|-0.77451838426896|-0.77451838426896|-0.77890935069||-0.7801416326551|-0.7801416326551|-0.7801416326551|-0.7801416326551|-0.7801416326551|-0.79682404012463|-0.80369335976995|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179|-0.80758566322179||-0.80758566322179|-0.80758566322179|-0.81565074194638|||-0.83461196079484|-0.84790218819767|-0.85822462428046|-0.87153962639917|-0.87153962639917|-0.87153962639917|-0.87153962639917|-0.87671070394636|-0.8874563408971|-0.90635979066184|-0.90635979066184|-0.90635979066184|-0.90635979066184|-0.90635979066184|-0.90635979066184|-0.90635979066184|-0.90635979066184|-1.0115109073883|0.89671495081396|0.89671495081396|0.88968327444363|0.8590925148413|0.85621391637296|0.84301548316711|0.82104694286249|0.82104694286249|0.82104694286249|0.82104694286249|0.82104694286249|0.82104694286249|0.82104694286249
11121|1096407|/equities/tourism|NZX50|-2.5316745826985|-2.5316745826985|-2.5316745826985|-2.5479717728591|-2.557272713302|-2.557272713302|-2.557272713302|-2.5836362628125|-2.6179292100428|-2.6346657018307||-2.6346657018307|-2.6368507919977|-2.6887230672516|2.4973014221376|2.4973014221376|2.4973014221376|2.4973014221376|2.4973014221376|2.4973014221376|2.4447792620334|-2.6657529930153|-2.6657529930153|-2.6657529930153|-2.6657529930153|-2.6657529930153|-2.6657529930153|-2.6657529930153|-2.6657529930153|-2.6657529930153|-2.6657529930153|-2.6657529930153|-2.6657529930153|-2.6657529930153|-2.6657529930153|||-2.6657529930153|-2.6657529930153|-2.6657529930153|||-2.6657529930153|-2.6657529930153|-2.6657529930153|-2.6657529930153|-2.6657529930153|-2.6936144276768|-2.7223493571977|2.4332117650474|2.4332117650474|2.4332117650474|2.4332117650474|2.4093143743751|2.4093143743751|2.4093143743751|2.4093143743751|2.4093143743751|-2.5693813922925|-2.5693813922925|-2.5693813922925|-2.5693813922925|-2.5693813922925|-2.5693813922925|-2.5693813922925|-2.5693813922925|-2.5693813922925|-2.5693813922925|-2.6404237617964|-2.6565873657583|-2.6565873657583|-2.6565873657583|-2.6565873657583|-2.6565873657583|-2.6565873657583|-2.6565873657583|-2.6565873657583|-2.6565873657583|-2.6565873657583|-2.6565873657583|-2.6565873657583|-2.6565873657583|-2.6565873657583|-2.6565873657583||-2.6565873657583|-2.6565873657583|-2.6565873657583|-2.7256525793472|2.5351435759814|2.5351435759814|2.5351435759814|2.5351435759814|2.5351435759814|2.5351435759814|2.5351435759814|2.5351435759814|2.5351435759814|2.5351435759814|2.5351435759814|2.5351435759814|2.5223817404941|2.4837573829443|2.4487687513866|2.4487687513866|2.4487687513866|2.4446255151388|2.4446255151388|2.4446255151388|2.4446255151388|2.4446255151388|2.4446255151388|2.4446255151388|2.4446255151388|2.4201394787494|2.4023772070875|2.3843080147627|2.3553422539899|2.33066944054|2.33066944054|2.2912993979811|2.2897770882049|2.2830856376664|2.2295395062783|2.1511550265792|2.114061165545|2.0719628757377|2.0719628757377|2.0719628757377|2.0719628757377|2.0719628757377|2.0719628757377|2.0719628757377|2.0719628757377|2.0645220360809|2.0645220360809|2.0095334683001|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.1842567829699|-2.2608408164549|-2.3264898803022|2.1189930351344|2.1189930351344|2.1189930351344|2.1189930351344|2.1189930351344|2.1189930351344|2.1189930351344|2.1189930351344|2.1189930351344|2.1189930351344|2.1189930351344|2.1189930351344|2.1189930351344||2.1189930351344|2.1189930351344|2.1189930351344|2.0594367486202|-1.4938296519275|-1.4938296519275|-1.4938296519275|-1.4938296519275|-1.4938296519275|-1.4938296519275|-1.4938296519275|-1.4938296519275|-1.5108095416022||-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5108095416022|-1.5408994432503|-1.5865549374746|-1.6267276924105|-1.6269197045931|-1.6380489658879|-1.6380489658879|-1.6501425851583||-1.6501425851583|-1.6501425851583|-1.6734917218155|||-1.7261018482255|-1.7907121031329|-1.7907121031329|-1.7907121031329|-1.7907121031329|-1.7907121031329|-1.7907121031329|-1.7907121031329|-1.8107912241137|-1.8547680641453|1.667400401105|1.667400401105|1.667400401105|1.667400401105|1.667400401105|1.667400401105|1.667400401105|1.6515560406993|-1.8350670396167|-1.8350670396167|-1.8350670396167|-1.8350670396167|-1.8411855696394|-1.8907617329175|1.7191983903784|1.7191983903784|1.7191983903784|1.7191983903784|1.7191983903784|1.7191983903784|1.7191983903784
11122|1096410|/equities/trustpower-nz|NZX50|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1807252070034|6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272||6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272|6.1729805404272|6.1508119828532|6.1109838498366|6.1109838498366|6.1109838498366||6.1109838498366|6.1109838498366|6.1109838498366|6.1109838498366|6.1109838498366|6.1109838498366|6.1109838498366|6.1109838498366|6.1109838498366|6.1109838498366|6.1109838498366|6.1109838498366|6.1109838498366|6.1109838498366|6.0260933784127|5.912326166749|5.9042513080438|5.8758345917419|4.6545547234063|4.6545547234063|4.6545547234063|4.6545547234063|4.6545547234063|4.6545547234063|4.6545547234063||4.6545547234063|4.6545547234063|4.6545547234063|||4.6545547234063|4.597816518752|4.597816518752|4.597816518752|4.597816518752|4.597816518752|4.597816518752|4.597816518752|4.597816518752|4.597816518752|4.597816518752|4.597816518752|4.597816518752|4.597816518752|4.4747961404238|4.4614402058294|4.4291003547963|4.4117781147754|4.4067630543871|4.4067630543871|-4.8852308161265|-4.8852308161265|-5.074700740444|-5.0941121881398|-5.1073468333254|-5.1287187079335|-5.160243005636|-5.178849413991|-5.178849413991|-5.178849413991|-5.178849413991
11123|1096413|/equities/vector?cid=1096413|NZX50|4.7244499640534|4.7244499640534|4.7244499640534|4.7244499640534|4.7244499640534|4.7244499640534|4.7244499640534|4.7244499640534|4.6780316038318|4.6780316038318||4.6780316038318|4.6564555182509|4.6564555182509|4.6564555182509|4.6564555182509|4.6564555182509|4.6564555182509|4.6564555182509|4.6564555182509|4.6564555182509|4.6564555182509|4.6564555182509|4.6564555182509|4.6564555182509|4.6564555182509|4.6564555182509|4.6564555182509|4.6564555182509|4.6564555182509|4.6538394308148|4.6120435767768|4.5839374389249|4.5811572209796|4.5811572209796|||4.5663842582148|4.5663842582148|-4.8831630307826|||-4.8831630307826|-4.8831630307826|-4.8831630307826|-4.8831630307826|-4.8831630307826|-4.8831630307826|-4.8831630307826|-4.8831630307826|-4.8964976418648|-4.8964976418648|-4.9677752508757|-5.0247504196826|-5.0419447115465|-5.0777161840381|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881||4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7625341903881|4.7305937885924|4.7012149360096|4.6507944824867|4.5746848556943|4.5746848556943|4.4992439576673|4.4992439576673|4.4992439576673|4.4992439576673|4.4992439576673|4.4992439576673|4.4992439576673|4.4992439576673|4.4992439576673|4.4992439576673|4.4992439576673|4.4992439576673|4.4992439576673|4.4992439576673|4.4992439576673|4.4436046358267|4.413449472445|4.3912730308139|4.3912730308139|4.3912730308139|4.3912730308139|4.3912730308139|4.3912730308139|4.3912730308139|4.340303590095|4.3082969601261|4.3082969601261|4.3082969601261|4.2853298645668|4.277488412987|4.277488412987|4.277488412987|4.277488412987|4.277488412987|4.277488412987|4.277488412987|4.277488412987|4.2722091570285|4.2624548160132|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2535972600555|4.2128858042399|4.1909842173965|4.1644269008008|4.1454741975298|4.1232648172255|4.1232648172255|4.1232648172255|4.1232648172255|4.1232648172255|4.0625165345796|4.0233512589808|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817||4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817||4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|4.0167380311817|3.9852646963165|3.889738495302|3.8773466734389|3.8773466734389|3.8773466734389|3.8773466734389|3.8773466734389|3.8773466734389|3.8773466734389|3.8773466734389|3.8773466734389|3.8773466734389||3.8773466734389|3.8773466734389|3.8773466734389|||3.8773466734389|3.8559409941015|3.8437046125997|3.8437046125997|3.8437046125997|3.8091162526463|-4.0944681616229|-4.0944681616229|-4.0944681616229|-4.0944681616229|-4.0944681616229|-4.0944681616229|-4.0960877581609|-4.0960877581609|-4.0960877581609|-4.1178861807616|-4.1178861807616|-4.1565401764745|3.9110322051414|3.9110322051414|3.9110322051414|3.9110322051414|3.9110322051414|3.9110322051414|3.9110322051414|3.9110322051414|3.9095020781994|3.9095020781994|3.9095020781994|3.8911133354505|3.8567925631558
11124|1096414|/equities/vista-group-international?cid=1096414|NZX50|-1.9942288521851|-2.0126395374915|-2.0126395374915|-2.0126395374915|-2.0126395374915|-2.0266101561173|-2.0266101561173|-2.0266101561173|-2.0266101561173|-2.0266101561173||-2.0266101561173|-2.0266101561173|-2.0379001456482|-2.0832223249787|-2.1308026460933|-2.1583917834281|-2.2204352990255|-2.2593725406975|-2.303191697581|-2.3318796687473|-2.4065330484563|-2.4315840804349|-2.4315840804349|-2.4489823142434|-2.4827581158109|-2.5119534588332|-2.5804981302915|-2.5804981302915|-2.6105533917411|-2.7000593034939|-2.7589547466918|-2.775777296172|-2.775777296172|-2.775777296172|||-2.775777296172|-2.775777296172|-2.775777296172|||-2.775777296172|-2.775777296172|-2.775777296172|-2.779601658257|-2.779601658257|-2.7946859978764|-2.7946859978764|-2.7946859978764|-2.7946859978764|-2.7946859978764|-2.7946859978764|-2.7946859978764|-2.7946859978764|-2.7946859978764|-2.7946859978764|-2.7946859978764|-2.7946859978764|-2.7946859978764|-2.7946859978764|-2.7946859978764|-2.7946859978764|-2.7946859978764|-2.7946859978764|-2.7946859978764|-2.7946859978764|-2.7946859978764|-2.8268733315036|-2.851525935019|-2.8544685248474|-2.8544685248474|-2.8544685248474|-2.8544685248474|-2.8544685248474|-2.8544685248474|-2.8544685248474|-2.8544685248474|-2.8544685248474|-2.8544685248474|-2.8544685248474|-2.8544685248474|-2.8544685248474|-2.8544685248474||-2.8544685248474|-2.8544685248474|-2.8544685248474|-2.9471873181771|-2.9702081832301|-3.0535645918726|-3.1422940577268|-3.1492156811554|-3.1765008482913|-3.1765008482913|-3.1888898383224|-3.2109887081874|-3.2119379296182|-3.2119379296182|-3.2119379296182|-3.2119379296182|-3.2119379296182|-3.2119379296182|-3.2119379296182|-3.2134171217005|-3.2134171217005|-3.2134171217005|-3.2134171217005|-3.2134171217005|-3.2134171217005|-3.2448328019846|-3.2448328019846|-3.2448328019846|-3.2448328019846|-3.2448328019846|-3.2448328019846|-3.2448328019846|-3.2448328019846|-3.2448328019846|-3.2448328019846|-3.2448328019846|-3.2448328019846|-3.2448328019846|-3.2448328019846|-3.2448328019846|-3.2581475710061|-3.2979417349659|-3.356413892548|-3.356413892548|-3.356413892548|-3.356413892548|-3.356413892548|-3.356413892548|-3.356413892548|-3.3593487117475|-3.4103873541825|-3.5226526978803|-3.5368361344152|-3.630373543083|-3.6504150955537|-3.6732389892316|-3.6915564981169|-3.6915564981169|-3.6915564981169|-3.6915564981169|-3.6915564981169|-3.7228405439265|-3.7246784639794|-3.7246784639794|-3.7246784639794|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7330612881005|-3.7339242223904|-3.7339242223904||-3.7339242223904|-3.7339242223904|-3.7339242223904|-3.7339242223904|-3.7339242223904|-3.7339242223904|-3.7339242223904|-3.7339242223904|-3.7339242223904|-3.7339242223904|-3.7339242223904|-3.7339242223904|-3.7339242223904||-3.7339242223904|-3.7339242223904|-3.7339242223904|-3.7339242223904|-3.8199157984175|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488||-3.8474001230488|-3.8474001230488|-3.8474001230488|||-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8474001230488|-3.8515556588979|-3.899923872569|3.5263267520007|3.5263267520007|3.5263267520007|3.5263267520007|3.5263267520007|3.5263267520007|3.5263267520007|3.5263267520007|3.5263267520007|3.5263267520007|3.5263267520007|3.5248536240792|3.5248536240792|3.5248536240792|3.5248536240792|3.4542449453804|3.4542449453804|3.4542449453804|3.4542449453804|3.4346961920166|3.4346961920166|3.4346961920166
11125|1096415|/equities/vital-healthca?cid=1096415|NZX50|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182||-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|||-2.0484715743182|-2.0484715743182|-2.0484715743182|||-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0484715743182|-2.0767849724367|-2.0767849724367|-2.0767849724367|-2.0767849724367|-2.0878166005429|-2.117590128092|-2.117590128092|-2.117590128092|-2.117590128092|-2.117590128092|-2.117590128092|-2.117590128092|-2.14315571245|-2.1546057992076|-2.1546057992076|-2.1748398004742|-2.1753775740963|-2.230975047891||-2.2868454272392|-2.2868454272392|-2.2868454272392|-2.2868454272392|-2.2868454272392|-2.2868454272392|-2.2868454272392|-2.2868454272392|-2.2868454272392||-2.2868454272392|-2.2868454272392|-2.3081615031695|-2.3329572612418|-2.3588413854852|-2.3698237627099|-2.369844178279|-2.369844178279|2.1811385221109|2.1811385221109|2.1811385221109|2.1811385221109|2.1811385221109|2.1811385221109|2.1623761462752|2.1359735117559|2.1133039114877|2.0908874505365|2.0908874505365|2.0908874505365|2.0908874505365|2.0908874505365|2.0908874505365|2.0908874505365|2.0908874505365|2.0908874505365|2.0908874505365|2.0908874505365|2.0908874505365|2.0908874505365|2.0908874505365|2.0908874505365|2.0908874505365|2.0908874505365|2.0908874505365|2.0170971015652|1.9817745398106|1.9773004793911|1.9773004793911|1.9773004793911|1.9514448933898|1.9510498767758|1.9481479878368|1.9481479878368|1.9354913434793|1.9354913434793|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.9346861267586|1.922984483562|1.9216494192924|1.9105058247227|1.9105058247227|1.9105058247227|1.9105058247227|1.9080620799218|1.8997911516996|1.8833790359863|1.8484767275793|1.8267081933461|1.8267081933461|1.8267081933461|1.8267081933461|1.8267081933461|1.8267081933461||1.8267081933461|1.8267081933461|1.8267081933461|1.8214298331249|1.8214298331249|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488||1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.811264685488|1.7902941413459|1.760986441684|1.760986441684|1.760986441684|1.7363738354845|1.680415292228|1.6590725599006|1.642208794469|1.642208794469|1.642208794469|1.642208794469||1.642208794469|1.642208794469|1.642208794469|||1.642208794469|1.642208794469|1.642208794469|1.642208794469|1.642208794469|1.642208794469|1.642208794469|1.642208794469|1.642208794469|1.642208794469|-1.7678960541389|-1.7678960541389|-1.7678960541389|-1.7804400169741|-1.8135444614501|-1.8250493973727|-1.8331782773977|-1.8331782773977|-1.8471902848807|-1.8471902848807|-1.8471902848807|-1.8471902848807|-1.8740846797124|-1.8740846797124|-1.8740846797124|-1.8740846797124|-1.8740846797124|-1.8740846797124|-1.8740846797124|-1.8740846797124|-1.8740846797124
11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50|46.035137458587|45.668485531039|45.340621826394|45.340621826394|45.340621826394|45.340621826394|45.340621826394|44.03013342988|43.965473117793|43.965473117793||43.883858511143|43.227746214551|43.227746214551|43.227746214551|43.227746214551|43.227746214551|43.227746214551|43.227746214551|43.227746214551|43.227746214551|43.227746214551|43.227746214551|43.227746214551|43.227746214551|43.227746214551|43.227746214551|43.227746214551|43.227746214551|43.227746214551|43.227746214551|43.227746214551|43.227746214551|43.227746214551|43.227746214551|||42.796600170687|42.796600170687|42.721779103362|||42.60031069129|42.571457527405|-44.90654507308|-44.90654507308|-44.90654507308|-44.90654507308|-44.90654507308|-44.90654507308|-44.90654507308|-44.90654507308|-44.90654507308|-44.90654507308|-44.90654507308|-44.90654507308|-44.90654507308|-44.90654507308|-44.90654507308|-44.90654507308|-45.465051234087|-45.685057494729|-45.863992447415|-45.863992447415|-45.863992447415|-45.863992447415|43.174765070052|43.174765070052|43.174765070052|43.174765070052|43.174765070052|43.174765070052|43.174765070052|43.174765070052|43.174765070052|43.174765070052|43.174765070052|43.174765070052|42.569182139603|42.512583126012|42.512583126012|42.512583126012|42.512583126012|42.512583126012||42.512583126012|42.512583126012|42.512583126012|42.512583126012|42.512583126012|42.512583126012|42.512583126012|42.512583126012|42.512583126012|42.512583126012|42.512583126012|42.512583126012|42.341759113673|42.303836191882|42.303836191882|42.07092978026|42.039464905123|42.039464905123|42.039464905123|41.628562592984|41.628562592984|41.628562592984|41.628562592984|41.628562592984|41.568756686318|41.568756686318|41.568756686318|41.174730100751|40.965255514913|40.55139410952|40.381877597137|40.381877597137|40.381877597137|40.381877597137|40.381877597137|40.381877597137|40.381877597137|40.381877597137|40.381877597137|40.381877597137|40.381877597137|40.151161943033|40.151161943033|40.151161943033|40.151161943033|40.151161943033|39.496848620921|38.494831656912|37.734256531905|37.728061651864|37.100623633771|35.871720141874|35.871720141874|35.871720141874|35.459132533059|35.377965505357|35.377965505357|35.377965505357|35.377965505357|35.377965505357|35.377965505357|35.377965505357|35.377965505357|35.377965505357|35.377965505357|35.377965505357|35.377965505357|35.377965505357|35.377965505357|35.377965505357|35.377965505357|35.298091493019|35.298091493019|35.298091493019|35.192157066911|35.192157066911|35.192157066911|35.125320966614|35.125320966614|35.125320966614|35.125320966614|35.125320966614|35.125320966614|35.125320966614|35.125320966614|35.125320966614|35.054800836656|34.975889462469|34.575131612429|34.575131612429||34.575131612429|34.575131612429|34.575131612429|34.575131612429|34.575131612429|34.575131612429|34.428480154286|34.275534530492|33.9200381129|-35.815939141848|-35.815939141848|-35.815939141848|-35.815939141848||-35.815939141848|-35.815939141848|-35.815939141848|-35.815939141848|-35.919376586917|-36.070419336958|-36.122690017138|-36.144496554323|-36.144496554323|-36.144496554323|-36.144496554323|-36.144496554323|-36.144496554323|-36.144496554323|-36.144496554323|-36.144496554323|-36.144496554323|33.277216297561|33.277216297561|33.277216297561|33.277216297561|33.109685215877|32.931871928028|32.418191421089|31.669100112449||-34.858084066372|-34.858084066372|-34.858084066372|||-34.858084066372|-34.858084066372|-34.858084066372|-34.858084066372|-34.858084066372|-34.858084066372|-34.858084066372|-34.858084066372|-35.171761786122|32.74454508149|32.74454508149|32.74454508149|-35.296911483776|-35.296911483776|-35.296911483776|-35.296911483776|-35.296911483776|-35.296911483776|-35.296911483776|-35.296911483776|-35.296911483776|-35.296911483776|-35.414649911068|-35.414649911068|-35.414649911068|-35.414649911068|-36.021833149749|-36.033149207254|-36.409052809763|-36.648949261825|-37.164505053352
11127|1096419|/equities/fpo?cid=1096419|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11128|43233|/equities/awf-group|NZXSMALLCAP|0.29698120981692|-0.29366517949694|||-0.29366517949694|-0.29796130777061|-0.30551257862714||-0.30612508603894|-0.31180564506146||0.30577151263984|0.30530168044602||||0.30477964467511|0.30419960492966|0.29855512109197|0.29283902740916||0.28704335233062||0.27949261489278|||0.27388068837994|||0.26820076950251|||0.26483987443976|0.26483987443976|0.26483987443976|||-0.27260509104724|-0.27260509104724|-0.27345010275306|||||-0.27688901716538||-0.2770240848312|-0.2770240848312|-0.2770240848312|-0.2770240848312||-0.27836009584634||-0.28317790255247|-0.29964211335114|-0.30273949534875|-0.30273949534875|-0.30273949534875||-0.30359944073339||-0.30455493560522|-0.30561659657391|-0.30679621987246|-0.3081069124264|-0.30956323748633|-0.31157477653465|0.29730948493138||0.29730948493138|0.29730948493138|0.29089943220499||0.28433269152247|0.28342522227326|||0.27352802779452||-0.28123082409209|||-0.28123082409209|-0.28358980891778||-0.28509978649433|-0.29344419966599|-0.30160465980526|||-0.30789407751027||0.30233992182477|0.29648880653099|0.29554311757303||0.29199235444838|-0.3011205552589||-0.3011205552589|0.29097717022774|0.28997463226183|0.28386067615464|-0.29375223666411|-0.29375223666411|||-0.3002802580593|-0.30062107371831|-0.30062107371831||-0.30062107371831|0.29102337338865||0.29102337338865|0.27749101548384||-0.28608227575339||-0.28675808403798|-0.2925089773636|-0.30000998378914|0.29776670534168|0.2975185601662|0.29724284330457|0.29693649123608|0.29659610004888||0.29621788761865|0.28579763131948|0.28533070239328|0.28481189247527|0.28423543701081|||0.2835949309392||0.27788326229466|||0.27209251882647|0.2662139144431||0.25523766178672||-0.26468073117413|-0.26468073117413|-0.26468073117413|-0.26468073117413|-0.26468073117413|-0.26946665302507|-0.26946665302507|-0.26946665302507|-0.26946665302507|-0.26946665302507|-0.26946665302507|||-0.26946665302507|-0.27412961208811|||-0.28486624287224|-0.29901804114554|0.28903946152985|0.28903946152985|0.28903946152985|0.28903946152985|0.28903946152985|0.27809939474596|0.26399933398579|0.2602770394839|-0.26407156746609|-0.26407156746609|-0.26619062998806||-0.267284773146|-0.267284773146|-0.267284773146|-0.267284773146|-0.267284773146|-0.27087196857277||-0.27263552116623|-0.27709502166367|-0.28510558975909|||-0.2890062141548||-0.29361801215127|-0.29929778717309|-0.31588643615279||-0.31765159440078||-0.31961288134298|-0.32699120608919|-0.32699120608919|-0.3347124453822|-0.3407916025364||-0.34587957638763||-0.35181063500005|-0.35331559913342|-0.35331559913342||-0.35440824636048|-0.35440824636048|-0.35440824636048||-0.35440824636048|-0.35440824636048|-0.35440824636048||-0.35534522065201||-0.35534522065201||||-0.35534522065201|-0.35534522065201|-0.36482801513185|-0.366475573031|-0.38247286594343|0.36834578243182|0.36834578243182|0.36834578243182||0.36834578243182|0.36834578243182|0.36834578243182|0.36834578243182|0.36834578243182|||0.36834578243182|0.36834578243182|0.36834578243182||0.36834578243182|0.36834578243182|-0.38186514192742|||-0.38186514192742|-0.38186514192742|-0.38186514192742|-0.38596126562933|-0.38995695916128
11129|1168672|/equities/afc-group-holdings|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP|-3.7710237701356|-3.7710237701356|-3.7710237701356|-3.8001528752218|-3.8001528752218|-3.8174599704444|-3.8174599704444|-3.8174599704444|-3.8174599704444|-3.8174599704444||-3.8174599704444|-3.8174599704444|-3.8174599704444|3.5938681865546|3.5938681865546|3.5938681865546|3.5938681865546|3.5938681865546|3.5938681865546|3.5938681865546|3.5938681865546|3.5938681865546|3.591565629682|3.591565629682|3.4689617916843|3.3888464553379|3.3887182720527|-3.5777963354725|-3.5777963354725|-3.5777963354725|-3.5777963354725|-3.5777963354725|-3.5777963354725|-3.5777963354725|||-3.608107018751|-3.6162300245431|3.4954010965556|||3.4954010965556|3.4954010965556|3.4954010965556|3.4954010965556|3.4954010965556|3.4954010965556|3.4954010965556|3.4954010965556|3.4954010965556|3.4954010965556|3.4954010965556|3.4954010965556|3.4954010965556|3.4954010965556|3.4437790184253|3.4179184307236|3.4179184307236|3.4179184307236|3.4179184307236|3.4179184307236|3.4179184307236|3.4179184307236|3.4179184307236|3.244353703832|3.1609486520018|3.1286366330442|3.1286366330442|3.1286366330442|3.1286366330442|3.1286366330442|3.1286366330442|3.1195962546995|3.1001069544344|3.0456744298437|2.9924160622998|-3.221594066868|-3.221594066868|-3.221594066868|-3.221594066868|-3.221594066868|-3.221594066868|-3.221594066868||-3.221594066868|-3.221594066868|-3.2473267399048|-3.3564741967756|3.0789175564891|3.0465750754813|2.9178611769654|2.8620679659289|2.8047753698347|2.8047753698347|2.7908615146211|2.7515125709697|2.7159414799032|2.7159414799032|2.71221837715|2.71221837715|2.71221837715|2.71221837715|2.71221837715|2.71221837715|2.6602426868423|2.6202696806572|-2.6833706630133|-2.6833706630133|-2.688745195431|-2.7066031754762|-2.7066031754762|-2.7066031754762|-2.7066031754762|-2.7066031754762|-2.7128924330904|-2.7371027029039|-2.742336356693|-2.7611672032928|-2.7611672032928|-2.7611672032928|-2.7611672032928|-2.7901859006457|2.628782848128|2.628782848128|2.5630921032785|-2.7162914390522|-2.7162914390522|-2.7162914390522|-2.7162914390522|-2.7162914390522|-2.7162914390522|-2.7162914390522|-2.7162914390522|-2.7162914390522|-2.7162914390522|-2.7625461414078|-2.7683845310983|-2.7709428184894|-2.7709428184894|-2.7709428184894|-2.7709428184894|-2.816603090329|-2.8201385342853|-2.8201385342853|-2.8201385342853|-2.8201385342853|-2.8201385342853|-2.8201385342853|-2.8201385342853|-2.8201385342853|-2.8201385342853|-2.8201385342853|-2.8201385342853|-2.8290428148129|-2.842269789998|-2.8512574657856|-2.8512574657856|-2.8512574657856|-2.8512574657856|-2.8512574657856|-2.8602860752144|-2.884206739112|2.7183087233735|2.7183087233735|2.7183087233735|2.7183087233735|2.7183087233735|2.6653430201425|2.6014922965251|2.5211024934144|-2.659228290047|-2.659228290047|-2.659228290047|-2.6930314180208||-2.7461461090327|-2.7651622585986|-2.7878546013918|-2.7878546013918|-2.8023382731216|-2.8023382731216|-2.8023382731216|-2.8214869574195|2.6791125153474|2.6791125153474|2.6791125153474|2.6761831262872|2.6761831262872||2.6761831262872|2.6585368159927|2.6467075749147|2.6263417583823|2.6031575183206|2.5512861653758|2.4694859665973|2.4694859665973|2.4694859665973|2.4694859665973|2.4694859665973|2.4694859665973|2.4694859665973|2.4694859665973|2.4694859665973|2.4694859665973|2.4694859665973|2.4638731526383|-2.6911334178545|-2.6911334178545|-2.6911334178545|-2.6911334178545|2.5244875244985|2.5244875244985|2.5244875244985||2.5244875244985|2.5244875244985|2.5244875244985|||2.5244875244985|2.5049861330335|2.4919356361916|2.4919356361916|2.4919356361916|2.3710395645091|-2.625511664926|-2.6605684964513|-2.7056316367625|2.5370825570244|2.5370825570244|2.5370825570244|2.5370825570244|2.5370825570244|2.5370825570244|2.5370825570244|2.5300917141326|2.5245463310223|2.503384689329|2.4532052055972|-2.6017836548202|-2.6017836548202|-2.649204026473|-2.6613378114308|-2.7187073949713|-2.7187073949713|-2.7187073949713|-2.7250443412632|-2.7250443412632|-2.7250443412632|-2.7639382629229
11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP||-0.76103299471604|-0.76103299471604||-0.76103299471604|-0.76103299471604|-0.76103299471604|-0.7633699930693|-0.77096665313788|-0.77551850136725||-0.78668721579411|-0.78924348205816|-0.78924348205816|-0.79999275174948|-0.82443640262123||-0.83200337406225|-0.83200337406225||-0.83200337406225|-0.83200337406225|0.81505753748424|0.81505753748424|-0.82882494007209|-0.83675088269421|0.81305676575346|0.81305676575346||0.81305676575346|0.80867418840907|0.80475197551048|0.80475197551048|0.80475197551048|0.80250219633619|||0.79833577662088|0.79342864386878|0.78494480976532|||0.78494480976532||0.78494480976532||0.78494480976532|0.78494480976532|0.78494480976532|0.77966090185851|0.77906766581768||-0.7954803633664|-0.81331153246805|-0.82229059639953||-0.82238097136955|-0.82238097136955|-0.82238097136955|-0.82238097136955|-0.82238097136955|-0.82238097136955|-0.82238097136955|-0.82238097136955||-0.82238097136955|0.78940637362613|0.78940637362613|0.78940637362613|0.78940637362613|-0.81795784565033|-0.81795784565033|-0.81795784565033||-0.81795784565033|-0.81795784565033|-0.81795784565033||-0.81795784565033|-0.8234435435488|-0.8234435435488||-0.8234435435488|-0.82468338836296||-0.82468338836296|0.80625506770631|0.80625506770631|0.77389454987337|-0.78113232551385|-0.78113232551385|-0.78113232551385|-0.78348036274169|-0.78608929299485|-0.79398809961887|0.75779094638193|0.75532327693662|0.75258142199738|0.73453493081445|-0.76326869122887|||-0.76326869122887|-0.76326869122887|-0.76326869122887|-0.76326869122887||-0.76326869122887|-0.76326869122887|-0.77835408838485|-0.78817120295866|-0.79120064041736|-0.79120064041736|-0.79120064041736|-0.79120064041736|-0.79120064041736|-0.79274728209|-0.79274728209|-0.79274728209|-0.79274728209|-0.79274728209|-0.80083031025441|-0.82092259291048|-0.82991398444038|-0.8321266491133|-0.84625182095699|0.83241178456413|0.83241178456413|0.83241178456413|0.83045753575549|0.82438291973786|0.82438291973786|0.82438291973786|0.82438291973786|0.82438291973786|0.82042545816321|0.79388954548704|0.79388954548704|0.79388954548704|0.78209950425743|0.78011055896148|0.77790061974377|0.77544513172408|0.76771681647058|-0.79242860897391|-0.79242860897391|-0.79242860897391|-0.79242860897391|-0.79242860897391|-0.79242860897391|-0.79242860897391|-0.79242860897391|-0.79242860897391|0.76070544032883|0.76070544032883|-0.78616612967357|-0.78616612967357|-0.79574013878355|-0.7967779583579|-0.7967779583579||-0.80197550928656|-0.80386171049612|0.76793147119397|0.75047939455635|||||-0.75691032859515|-0.75691032859515|-0.75691032859515|-0.75691032859515|0.73038238435871|0.71975265547802||0.71975265547802|0.71975265547802|0.71975265547802||0.71975265547802||0.71975265547802|0.69639182869119|-0.73900906373481|-0.74091000819644||-0.74091000819644|-0.74091000819644|||-0.74091000819644|-0.74823333449321|0.73418520085065|0.73242800094517|||0.73047555660574|0.72830617400638|0.71589575843272|0.70321751784679||-0.73809167796377|-0.7423240945737|-0.74358585968816|-0.74358585968816||-0.74358585968816||-0.75287316789455|-0.75767238038486|-0.75767238038486|-0.75767238038486|-0.75969079816879||||-0.75969079816879|-0.75969079816879|||-0.75969079816879|-0.75969079816879|-0.75969079816879|-0.75969079816879|-0.76193908892929|-0.76193908892929|-0.76193908892929|-0.76193908892929|-0.76193908892929||-0.76193908892929|0.74228989589149|0.74032210760573|0.72813568571386|||-0.75125226440771|||-0.75125226440771|-0.75472473505188|-0.75636081566467|-0.75817868301222||-0.7601985356206||-0.77252904684386|-0.77252904684386|-0.77548985414657|-0.77548985414657|
11132|1096390|/equities/rubicon|NZXSMALLCAP|-0.11724768638853|-0.12388631767966|0.1190915733276|0.1190915733276|0.1190915733276|0.1190915733276|0.11799063695781|0.11765626335931|0.1174132579072|||0.1174132579072|0.1174132579072|0.116570289461|0.11551269952123||0.11551269952123|-0.11709700040613||-0.12221888908186|-0.12296543362448|-0.12340603788373|-0.12366717997192|-0.12366717997192|-0.12366717997192|-0.12366717997192|-0.12507464673783|-0.12586071934596|-0.12678968902313|-0.12793298516432|-0.12909220577125|-0.13343578462075|0.12907134952069|0.12874594399135|0.12838438229208||||0.12798264707068|0.12653627257589|||-0.13009632807327|-0.13009632807327|-0.13009632807327|-0.13024106084278||-0.13024106084278|-0.13024106084278|-0.13024106084278|-0.13024106084278|-0.13204124590976|-0.13204124590976|-0.13204124590976||-0.13210138288054|0.12955487945736|0.12955487945736|0.12955487945736|0.12955487945736|0.12955487945736||0.12955487945736|0.12955487945736|0.12955487945736|0.12955487945736|0.12955487945736|0.12955487945736|0.12955487945736|0.12955487945736|0.12955487945736|0.12955487945736|0.12894986546768|-0.13289182344973|-0.13289182344973||-0.13289182344973|-0.13565757798817||-0.13950842373533|-0.14078713846387|-0.14193015426597|-0.14331127570957|-0.14373475497398||-0.14420528749|-0.1442281003834|0.13746455132561|0.13746455132561|0.13746455132561|0.13746455132561|0.13062728245608|0.12419698193727|0.12227442397076|0.12213824919416|0.12181882687868|0.12181882687868|0.12013202716311|0.11959114129235|0.11849015597822|0.11715573135153|-0.1232213183485|-0.1232213183485|-0.1241348037281|-0.12537200022168|-0.12596888943322|-0.12649736154644|-0.12649736154644|-0.12649736154644|-0.12649736154644|-0.12649736154644|-0.12649736154644|-0.12703377831458|-0.12703377831458|-0.12781530953645|-0.12868367756074|-0.12871472047725|-0.12871472047725|-0.12871472047725|-0.12871472047725|0.12264646681113|0.12264646681113|0.12264646681113|0.12177385988019|0.11752651013359|-0.11519276624008|-0.11576974033299|-0.11869237343679|-0.11869237343679|-0.11869237343679|-0.12132485992058|0.11497237865744|0.11308041542899|-0.11575874419331|-0.11575874419331|-0.11639860472546|-0.11738733548772|-0.11759704115602|-0.11766337672442|-0.11768153262436|-0.1179239268634|-0.11952658610579|-0.11975176154503|-0.12052331878497|-0.12052331878497|-0.12052331878497|-0.12052331878497|-0.12052331878497|-0.12052331878497|-0.12052331878497|-0.12052331878497|-0.12197035028155|-0.12280039197996|-0.12527821551644|-0.12580912895096|-0.1290303699757|-0.1290303699757|-0.1290303699757|-0.1290303699757|-0.1295066286489|-0.1295066286489|-0.13063164044489|-0.13063164044489|-0.13124883940823|-0.13124883940823|-0.13124883940823|-0.13124883940823|-0.13124883940823|-0.13124883940823|-0.13124883940823|-0.1348875962033|-0.1365417730294|-0.13776863824244|-0.13874293213548|-0.13910325721967|||-0.14339251519429|-0.14593612321203|-0.14597548060627||-0.14597548060627|-0.14597548060627|-0.14663942282963|-0.14787713742442|-0.15036348177533|0.14579768388876||0.14579768388876||0.14579768388876|0.14410853617068|0.14332448770065|0.14332448770065|0.14332448770065|0.14258276344956|0.1392586203264||0.13457692299288|0.13457692299288|0.13457692299288|0.13457692299288|0.13130484894227|-0.13912923992712|-0.13912923992712|-0.13912923992712|-0.13912923992712||-0.13912923992712|-0.13912923992712|-0.13912923992712|-0.13912923992712|-0.13912923992712|-0.14092137980283|0.13688769766949||0.13688769766949|0.13688769766949|0.13688769766949|||||0.13202032593584|0.13202032593584|0.13202032593584|||0.13202032593584|0.13202032593584|0.13202032593584|0.13202032593584|0.1313559180906|0.13129344165034|0.13129344165034||0.13129344165034|0.13105363518009|0.13105363518009|0.12817070931206||-0.13586879540799|-0.13586879540799|-0.13586879540799|-0.13586879540799|-0.13586879540799|-0.13586879540799|-0.13586879540799|-0.13852088505822|-0.13924542792194|-0.14105047757485|0.13370374577087
11133|43324|/equities/trs-investment|NZXSMALLCAP|-0.033053897617646|-0.03317099718406|-0.033301107813409|-0.033445675179352|-0.033606305585955|-0.03495145036297|-0.036612720605589|-0.036680800845068|-0.0367564455556|-0.036840495233968||-0.037433884778769|-0.037704316818219|-0.037782574189484|-0.037869526824222|-0.03796614086282|-0.038073489794595|-0.038192766385457|-0.038325295930859|-0.038472550981305|-0.038636167704024|-0.0388179640626|-0.039019960016573|-0.039244399965432||-0.039493777686387|-0.040437529577176|-0.041375034350336|-0.042805593513982|-0.043228437562273|-0.043476041610026|-0.043751157218641|-0.044556840378849|-0.046396489213798|-0.046662765819601|||-0.046958628714936|-0.047287365265309|-0.047652628099057|||-0.04805847569211|-0.049176085479875|-0.049395175617933|-0.049395175617933|-0.049395175617933|-0.050661307619679|-0.051290341600961|-0.05198926824683|-0.054265852723451|-0.056295390431454|-0.057105989510671|-0.058173322158672|-0.059303691654975|-0.062837434567865|-0.068486036948428|-0.071428932903064|-0.074087701636167|-0.075764114545024|-0.078793455893504|-0.080881619050225|-0.082924023650438|-0.084026693064142|-0.085029658629021|-0.086810727862873|-0.088678588136876|-0.091142878118313|-0.093880973130639|-0.097701082345706|-0.10177897906619|-0.10447664582418|-0.10764071537043|-0.11121190469558|-0.11773545067172|-0.12165049996818|-0.12488944593232|-0.1270993847335|-0.12933264961779|-0.13181405504478|-0.13523784020359|-0.1412642652107|-0.14696029179767|-0.16273366056631||-0.17531518133426|-0.20512797784964|0.18469113826575|0.17715682635508|0.15617424690946|0.13730472568256|0.12900525269225|0.12172805200367|0.11636450285546|0.11290500472908|0.10861667050724|0.10801852360705|0.10657613493048|0.099251261927945|0.0906125139619|0.086847234122743|0.08605248271623|0.082836093330815||0.077095659186925|0.075328508306966|||0.071142786398449|0.067936430821724||0.061040475081409|0.059433861999607|0.057148734925956|0.056054151801895|0.05494905925308|0.053332286689734|0.052035872295006||0.04992874673617||0.048809720400438|0.048677467028813|0.048530518838119|0.048367243070681|0.048185825551306||0.046984248503217|0.046760276257075|0.045511419904535|0.0447349099454|0.043261012477653|0.041456681206241|0.038951869117899|-0.042720145861658|-0.043022384390072|-0.043358204977199|-0.043731338962896|-0.046145932608161|-0.048939924944675|-0.051266584210638|-0.051915753817489|-0.051915753817489|-0.051915753817489|-0.052128615269981|-0.052365127994973|-0.053049540339561|-0.053049540339561|-0.05308579080471|-0.05308579080471||-0.05308579080471|-0.053428656366894|-0.055309617417198|-0.055768051213364|-0.055768051213364|-0.055768051213364|-0.055768051213364|-0.056686722601831|-0.057318580360744|-0.057798422692588|-0.058331580839081|-0.058923978779629|-0.059082199562937|-0.059980223291285|-0.061589136058168|-0.063543484328603|-0.06521498180751|-0.065738869332317|-0.066320966582102|-0.066467742153452|-0.068019712651159|-0.068355237785737|-0.075616929990565|0.059814520663119||0.059071690380677|-0.069060093103492|-0.069060093103492|-0.069060093103492|-0.07112232444038|-0.080635918068109|-0.082428795333505|-0.086809772844451|-0.090733079275968|-0.092703420709108|-0.093781578916681|-0.095979534507211|-0.098310596049293||-0.099678439730256|-0.10119826604244|-0.10288696194486|-0.10476329072533|-0.10684810048141|-0.10916455576594|-0.11323839428552|-0.11659821539596|-0.12099801466946||-0.15633112789396|-0.16142347456353|-0.16635941963878|-0.17423268519602|-0.18159187792366|-0.19121319534188|-0.20040354747249|-0.20833727489658|-0.21259697521999|-0.21399663880219|-0.21555182056019|-0.21727980029129|-0.2191997777703|-0.22133308608031|-0.22370342864698||-0.22633714260995|-0.2292634914577|-0.23751498540905|||-0.25696109738247|-0.26940122308882|-0.27211246956887|-0.28679162119828|||||||||||||||||||||||||||
11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP|||-0.17081517620671|-0.17179464183238|-0.17277182563573||0.17175352077318|0.17039281406484|0.16821423314767|||0.16668247837443||0.16553608530782|0.16437342657007||0.16319270976558|0.16199189698447|0.16076877189731|0.15752085130584||0.15574539514794|-0.15836709248003|-0.15836709248003|-0.15836709248003|-0.15874121373425||||-0.16115690806983||-0.16217433290877|-0.16319370520554|-0.16488189777227|-0.16636877761385|||||-0.16802085887615|||-0.16846761881449||-0.16940846740248||-0.17034274338618|||-0.17126971647624|||0.17164231597048|0.17164231597048|0.17099146940821|0.16865718639022||0.16550797859967|||||0.16434219689436|0.16415799725129|0.16395333098123||0.16372592401448||0.16369250127861|0.16369250127861|0.16321389056123|||-0.16524645953956|-0.16524645953956||-0.16524645953956|-0.16524645953956|-0.16705162458489|-0.16883514085158|-0.16992792496796||0.16659515127582|0.16659515127582||0.16621683455223|0.16279647655745|0.16232941887401||0.15481046660765|0.15240052258554|0.14833390950696||0.14581545127251|0.1367394036476|||-0.13840066322306||-0.13922296109707|-0.13935884604753|-0.13950982932582|-0.13967758852392||-0.13986398763292|-0.14007109775403||-0.14030122011082|-0.14055691161836||-0.14150768131111|||||-0.14178631272685|-0.14209590318878|-0.14243989259092|-0.14332210405103|-0.1445801173474|-0.14597790989894||-0.14808655948129||-0.14976284703377|-0.15073649806848||||0.14836144969146|0.14836144969146|||0.14836144969146|0.14806827820319|0.14774253210511|0.14738059199614|0.14697843631951||0.1465315966788|||0.14503512106373||0.14448346718631|0.14387051843363|0.14318946426398|0.14243273740882||0.13509192406993|-0.13450897137478||||-0.13539885508964|-0.1359987284072|-0.13760970067402||-0.13889966884609|-0.1404996263689|-0.14177736173141|-0.14219706897458|-0.1459967504444|||-0.14699638005785|-0.14799597988186|-0.14832886699899|||-0.14936540959129|-0.15040601224644||-0.15055694188088|-0.15055694188088||-0.15055694188088|||-0.15261882770293|-0.15452091233855|-0.15552323793841|||-0.15669248871751|-0.15765832224099||-0.15862035926413|||-0.16057817252953|-0.16119796768912|-0.16210885496148||-0.1630098405945|-0.16389982440601|-0.16611092000681||0.16776564651642|0.16773960749213|||0.16771067524292||0.16767852829935|||0.16764280947317||0.16760312188852|0.16755902457224||||0.16751002755415|||0.16745558642294|0.16739509627716|||0.16732788500406|0.16725320581173||0.16717022893137|0.16707803239763|0.16697559180458|0.16686176892342|0.16673529905547|0.16659477697996|0.16643864134051|0.16626515729668|0.16607239724797|0.16585821941608|0.16562024404731|0.16535582697089|0.16506203021933|||0.1649698659952|0.1649698659952|||0.1649698659952|0.16118874816712|0.15776526893308|0.15629474117943|0.15477193278944|0.14819103957189|||
11135|1096517|/equities/blis-tech|NZXSMALLCAP|0.016257916826383|0.016257916826383|-0.017163067127541|-0.017163067127541|-0.017792296805894|0.016972157897846|0.016972157897846|0.016972157897846|0.016857953305924|0.016504196463188||0.016504196463188|0.016504196463188|0.016504196463188|0.015726885151986|-0.016525684805245|-0.01658409414361|-0.01664899340846|-0.016721103702738|-0.016801226251935|-0.017390251388554|-0.017655834809943|-0.017728705241729|-0.017809672388158|-0.01789963588419|-0.01849959447486|0.017222671547391|0.017136301805418|0.016540336274814|-0.017732961267547|-0.017814401305734|-0.017904890237052|0.017327899422028|0.016753222515492|-0.017496421000128|||-0.017551578786379|-0.017612865215547|-0.017680961247955|||-0.017756623506187|-0.017840692682|-0.017934102877348|-0.01803789198329|-0.018653212362749|0.017051985005292|0.01644665094134|0.016162945765221|0.016069939636483|0.01596659949344|0.015851777112281|0.015724196688771|0.015582440662649|0.015424933966958|0.015249926527301|0.014443642230052|0.014443642230052|0.014443642230052|0.014443642230052|0.014443642230052|-0.015562619700089|-0.015829019086086|-0.015829019086086|-0.015829019086086|-0.015829019086086|-0.015921132355127|-0.016023480431839|-0.016135277723727|-0.016135277723727|-0.016135277723727|-0.016135277723727|-0.016135277723727|-0.016135277723727|-0.016261419730284|-0.016901578062967|0.015567245559436|0.015567245559436|0.015567245559436|0.015567245559436|0.015567245559436|0.015567245559436|0.015567245559436||0.014983277325168|0.014983277325168|0.014983277325168|0.014983277325168|0.014983277325168|0.014983277325168|0.014983277325168|0.014983277325168|0.014859446905903|-0.016359016060822|-0.016359016060822|-0.016826499009563|-0.016826499009563|-0.016826499009563|-0.016826499009563|-0.017140554614017|-0.017267282820023|-0.017408091937808|-0.018028626562647|-0.018028626562647|-0.018028626562647|-0.018028626562647|-0.018028626562647|-0.018028626562647|-0.018028626562647|-0.018028626562647|-0.018365140558936|-0.01851682274061|-0.018685358498025|-0.018872620450709|-0.019080689287024|-0.019235419222403|-0.019235419222403|-0.019362715834681|-0.019362715834681|-0.019362715834681|-0.019503643687016|-0.019503643687016|-0.019503643687016|-0.019503643687016|-0.019503643687016|-0.019503643687016|-0.019503643687016|-0.019503643687016|0.01769231430907|0.01769231430907|0.01769231430907|0.01769231430907|0.01769231430907|0.01769231430907|0.01769231430907|0.01769231430907|0.017324793708201|0.017138659743662|0.016931844227508|0.016702049209559|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|0.016560404589697|-0.016330106436541|-0.016330106436541|-0.016330106436541|-0.016330106436541|-0.016330106436541|-0.016330106436541|-0.016330106436541||-0.016477896077854|-0.016642106790425|-0.016824563137725|-0.017419214011464|0.015112191005185|0.015112191005185|0.015112191005185|0.015112191005185|0.014916195921956|0.014916195921956|0.014916195921956|0.014916195921956|0.014916195921956||0.014916195921956|0.014916195921956|0.0141846619509|0.014068809069607|0.014068809069607|0.014068809069607|0.013632009025152|-0.015608631372846|-0.015608631372846|0.01410152015956|-0.014998310993418|-0.015025241157512|-0.015025241157512|-0.015025241157512|-0.015025241157512|-0.015025241157512|-0.015025241157512|-0.015025241157512|-0.015025241157512|0.014527509251285|0.014475010316459|0.014416678166652|0.014351864666866|0.014279849667105|0.014199833000703||0.013610925977295|-0.014654527433633|-0.014727252656022|||0.014525274715703|0.014472527499146|0.014413919480748|0.014348799460307|0.013776444265744|-0.014470618224246|-0.014522909090036|-0.014581010052026|-0.014645566676459|-0.014650612247648|-0.014650612247648|-0.014650612247648|-0.014650612247648|-0.014671290923212|-0.014671290923212|-0.014671290923212|-0.014671290923212|-0.014671290923212|-0.014671290923212|-0.014671290923212|-0.014671290923212|-0.014671290923212|-0.014968101014201|-0.014975538503004|-0.014975538503004||-0.014975538503004|-0.014975538503004|-0.015306153880637||-0.015451282041582
11136|43238|/equities/cavalier|NZXSMALLCAP|-0.70329818752349|-0.7093383908817|-0.7093383908817|-0.7093383908817|-0.7093383908817|-0.71843155231176|-0.73047949435643|-0.75124011623923|-0.75124011623923|-0.76849467281865||-0.76849467281865|-0.76849467281865|-0.7824940695185|-0.79366551453912|-0.79366551453912|-0.79659066223014|-0.79659066223014|-0.79659066223014|-0.79659066223014|-0.79659066223014|-0.79659066223014|-0.79659066223014|-0.79659066223014|-0.79659066223014|-0.79659066223014|-0.79659066223014|-0.79659066223014|-0.79659066223014|-0.79659066223014|-0.79659066223014|-0.79659066223014|-0.79659066223014||-0.79659066223014|||-0.79871184983638|-0.82717984096636|-0.8501998161434|||-0.86133312242548|-0.87481461252681|-0.87757178904736|-0.88563531374627|-0.88939000532861|-0.88939000532861|-0.88939000532861|-0.89571111252832|-0.90079012238237|-0.90532235661318|-0.90646928724503|0.8638684968891|0.8638684968891|0.8638684968891|0.8638684968891|0.8638684968891|0.8638684968891|0.8638684968891|0.8638684968891|0.8638684968891|0.8638684968891|0.8638684968891|0.8638684968891|0.86003024838503|0.86003024838503|0.86003024838503|0.86003024838503|0.86003024838503|0.86003024838503|0.86003024838503|0.86003024838503|0.86003024838503|0.86003024838503|0.86003024838503|0.86003024838503|0.86003024838503|0.86003024838503|0.86003024838503|0.86003024838503|0.86003024838503|0.85197805985406|0.84719784640157||0.84592472968048|0.84592472968048|0.84592472968048|0.84592472968048|0.84592472968048|0.84592472968048|0.84592472968048|0.84592472968048|0.84592472968048|0.84592472968048|0.84592472968048|0.84592472968048|0.84592472968048|0.84592472968048|0.84592472968048|0.84592472968048|0.84592472968048|0.58491636048364|0.55323003631816|0.55323003631816|-0.58057773000681|-0.58147525662276|-0.58247250841825|-0.59108055881625|-0.5968278513029|-0.5968278513029|-0.60480871969624|-0.61728748871401|-0.61809716173362|-0.62455244139776|-0.62783601301627|-0.63516792566341|-0.63516792566341|-0.64135163767183|-0.64135163767183|-0.64135163767183|-0.64135163767183|-0.64135163767183|-0.64135163767183|-0.65316846020844|-0.66518718277775|-0.6655268949022|-0.6655268949022||-0.6655268949022|-0.6655268949022|-0.676669542353|-0.676669542353|-0.676669542353|-0.676669542353|-0.68685504282033|-0.70428340064724|0.64510865787948|0.64510865787948|0.64510865787948|0.64510865787948|0.64510865787948|0.63223291375858|0.63223291375858|0.61139635739152|0.61139635739152|0.61139635739152|-0.64081381539735|-0.64081381539735|-0.64081381539735|-0.64081381539735|-0.64081381539735|-0.64081381539735|-0.64081381539735|-0.64081381539735|-0.64081381539735|-0.64081381539735|-0.64773328550808|-0.64773328550808|-0.64773328550808|-0.64773328550808|-0.66383610416081|-0.66383610416081|-0.66383610416081|-0.66383610416081|-0.66383610416081|0.60334407927778|0.60334407927778|0.60334407927778|0.60334407927778|0.60334407927778|0.60334407927778|0.60334407927778|0.60334407927778|0.60334407927778||0.60334407927778|0.60334407927778|0.60334407927778|0.60334407927778|0.60334407927778|0.57427121138337|0.57119767251028|0.57119767251028|0.57119767251028|0.57119767251028|0.57119767251028|0.57119767251028|0.57119767251028||0.55930973452933|-0.62600446725985|-0.62600446725985|-0.62600446725985|-0.62600446725985|-0.62600446725985|-0.62600446725985|-0.62600446725985|-0.62600446725985|-0.62600446725985|-0.62600446725985|-0.62600446725985|-0.62600446725985|-0.64389387198179|0.61204130777538|0.61204130777538|0.61204130777538|0.61204130777538|0.61204130777538|0.61204130777538|0.61204130777538|0.61204130777538|0.61204130777538|0.60282368272345|0.60147075752197||0.59496751206647|0.58812265021183|0.58812265021183|||0.58812265021183|0.58812265021183|0.58812265021183|0.58812265021183|0.58812265021183|0.58812265021183|0.58812265021183|0.58812265021183|0.58812265021183|0.58812265021183|0.58812265021183|0.58812265021183|0.58812265021183|0.58666022111409|0.58666022111409|0.58666022111409|0.58666022111409|0.58666022111409|0.58666022111409||0.58666022111409|0.58666022111409|0.58666022111409|0.58666022111409|0.58666022111409|0.58666022111409|0.58666022111409|0.58666022111409|0.58666022111409|0.58666022111409|0.57795585514697
11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP|-4.8422848123485|-4.8422848123485|-4.8422848123485|-4.8422848123485|-4.8542054381828|-4.9080058167224|-5.0255621881226|-5.0378468534394|-5.1148294631026|-5.1825884385663||-5.2098873007262|-5.2098873007262|-5.2098873007262|-5.2098873007262|-5.2098873007262|-5.2143194529706|-5.2853547835012|4.9881149683399|4.9881149683399|4.9881149683399|4.9881149683399|4.9881149683399|4.9881149683399|4.9881149683399|4.9881149683399|4.9881149683399|4.9881149683399|4.9881149683399|4.9601281653955|4.9540313097188|4.947812514432|4.9425695791594|4.9289662721811|4.9182959268554|||4.9147731143086|4.8953034698797|4.8631151053456|||-5.1053796640107|-5.1053796640107|-5.1053796640107|-5.1053796640107|-5.1053796640107|-5.1053796640107|-5.1400368084962|-5.1400368084962|-5.2105964941509|-5.2201071627414|-5.265674658117|-5.2774161448051|-5.3443512773039|-5.3573473411727|-5.3573473411727|-5.3987193855895|-5.5074659490203|5.2177440660452|5.2177440660452|5.2177440660452|5.2177440660452|5.2177440660452|5.2177440660452|5.2177440660452|5.2177440660452|5.2177440660452|5.2177440660452|5.2177440660452|5.2177440660452|5.2177440660452|5.2177440660452|5.2177440660452|5.2177440660452|5.2177440660452|5.2177440660452|5.1947154488006|5.155239604782|5.1058217936875|5.0498020046421|5.0097797572026|5.000983810739|-5.3479862623419||-5.3479862623419|-5.3479862623419|-5.3479862623419|-5.3479862623419|-5.3479862623419|-5.3479862623419|-5.3479862623419|-5.3479862623419|-5.3479862623419|-5.3479862623419|-5.3479862623419|-5.3479862623419|-5.3479862623419|-5.3479862623419|-5.3479862623419|-5.3479862623419|-5.3479862623419|-5.3479862623419|-5.3588738897338|-5.3702423106832|-5.3702423106832|-5.3702423106832|-5.3702423106832|-5.3702423106832|-5.3702423106832|-5.3702423106832|-5.3702423106832|-5.4397133203792|-5.5402371455616|-5.6947080348803|-5.7796755339121|5.4291645134776|5.4291645134776|5.4291645134776|5.4291645134776|5.4291645134776|5.414375643908|5.414375643908|5.414375643908|5.414375643908|5.414375643908|5.414375643908|-5.7469374962049|-5.7469374962049|-5.7469374962049|-5.7469374962049|-5.7469374962049|-5.7469374962049|-5.7499306276327|-5.8047555206289|-5.8047555206289|-5.8047555206289|-5.8047555206289|-5.8780618241617|-5.9656239936958|-6.0445360134425|5.7778796743051|5.7778796743051|5.7778796743051|5.7778796743051|5.7752834453868|5.7752834453868|5.7664258893647|5.7638065479771|5.7500079088466|5.7500079088466|5.7283419694124|5.6914911099737|5.6788788447187|5.6737542295242|5.6486155880584|5.5745730282083|5.5017477805101|5.4352750838557|5.2336391410076|5.1479320482903|-5.6281603333483|-5.6281603333483|-5.6281603333483|-5.6281603333483|-5.6281603333483|-5.6281603333483|-5.6281603333483|-5.7401781343894|-5.8705905042407|-5.8705905042407|-5.9462116385298|-6.1174573793231|-6.3177304416033|5.6787276350014||5.6787276350014|5.6113642677723|5.450404801309|5.387671645416|5.3318576105581|5.2592862985914|5.1986515414256|5.0807238035223|4.8441376611944|4.6924268908701|4.6924268908701|4.6924268908701|4.6924268908701||4.6924268908701|4.6924268908701|4.6924268908701|4.6924268908701|4.6924268908701|4.6924268908701|4.6924268908701|4.6924268908701|4.6924268908701|4.6276966672697|4.5727736515221|4.5727736515221|4.5514149977562|4.5215720417099|4.4500802360195|4.39953370472|4.3028150971312|4.2070167258468|4.1770707423046|4.1770707423046|4.1770707423046|4.1770707423046|4.1770707423046|4.1770707423046|4.1770707423046||4.1770707423046|4.1770707423046|4.1770707423046|||4.1770707423046|4.1770707423046|4.1534119507289|4.0599023656289|4.0504471280222|3.9643855865404|-4.2440158729636|-4.2577954271197|-4.3342170956796|-4.3463524715841|-4.3637251739965|-4.3646606934496|-4.3646606934496|-4.3921825632|-4.3921825632|-4.3921825632|-4.3921825632|-4.3921825632|-4.4990916764895|-4.5562130650061|-4.6296810530046|-4.6602012473587|-4.6963346355761|4.5285530507858|4.5285530507858|4.5285530507858|-4.6520427346631|-4.6520427346631|-4.6520427346631|-4.6520427346631|-4.6520427346631
11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP|-0.35418523376309|-0.35418523376309|-0.35418523376309|-0.35687248050198|0.34136146590399|0.34136146590399|0.34136146590399||-0.35019003003648|-0.35019003003648|||-0.35019003003648|-0.36187780068771|0.34958023642547|0.34092247557914|-0.3437376951696|-0.3437376951696|-0.34470854926127|-0.34578727602978||-0.34948585894394|-0.35415095054097|-0.36164013925848|0.35265316648018|0.35259650681652|0.35259650681652|0.35177389487334|0.34335987385454|0.33484430573983|-0.33540563587731|-0.33540563587731|-0.33540563587731|-0.3360062606289|-0.336673621464||||-0.33741513350299|-0.3375575595705|||-0.3375575595705|-0.3375575595705|-0.3375575595705||-0.3375575595705|-0.3422861953144|-0.34698465682453|-0.35581627728085|0.33770412933451|0.33578236711933|0.32975819058897|0.32950724866793|0.32950724866793|0.32950724866793||0.32950724866793|0.32950724866793|0.32917471955005|0.3182496674611|-0.32305590888374|-0.32339545511|-0.32377272869472|-0.32419192156665|-0.32465769142433|-0.32517521348843|-0.33075024813689|-0.33305583430967|-0.33335772734045|-0.33335772734045|-0.33335772734045|-0.33335772734045|-0.33335772734045|-0.33335772734045|-0.33335772734045|-0.33335772734045|-0.33335772734045|-0.33335772734045|-0.33335772734045|-0.33335772734045|-0.33335772734045|-0.33335772734045|-0.3423419278105||0.33017564358094|0.3290840480259|0.32787116407586|-0.33497386877389|-0.33497386877389|-0.33725837697014|-0.33725837697014|-0.33725837697014|0.32900199969333|0.32900199969333|0.31361331630329|-0.32245268511943|-0.32245268511943|-0.32328076150873|-0.32420084638572|-0.33022315814734|-0.33302573048009|-0.33391747963576|-0.33740832454792|0.32732409959776|0.31647121548368|0.31484100185444|0.31484100185444|0.31458985272163|0.31458985272163|0.31458985272163|0.31398872604098|0.31332080750693|0.31257867580243|-0.31666212457703|-0.31666212457703|-0.32035947600268|-0.32035947600268|-0.32035947600268|-0.32035947600268|-0.32035947600268|||-0.32035947600268|-0.32035947600268||-0.32035947600268|-0.32035947600268|-0.32035947600268|-0.32484385878137|-0.32744494630097||-0.32744494630097|-0.32744494630097|-0.32744494630097||||-0.32744494630097|-0.32744494630097|-0.32744494630097|-0.32903697256687|-0.32903697256687|-0.33552098470211|-0.33552098470211|-0.33552098470211|-0.33552098470211|-0.33552098470211|-0.33552098470211|-0.34649367000959|0.33465570330947|0.33465570330947|0.33462460043634|0.33462460043634|0.33462460043634|0.33462460043634|0.33410095808226|0.33410095808226|0.33410095808226|0.32788995832555|0.32671599550445|0.32671599550445|0.32574494832051|0.32574494832051|0.32574494832051|0.32574494832051|0.32574494832051|0.32574494832051|0.32574494832051|0.31054994026038|0.29838882727991|0.28598759619804|-0.31054171292418|-0.31054171292418|-0.31054171292418||-0.32560191185865||-0.34122434790039|0.32613962629213|0.31404400908035||-0.32217331238277|-0.32352590238261|-0.32502878016021|-0.32605405140544|-0.32605405140544|-0.34061561512312|-0.36068401885652||0.35479556241936|0.35421728998761|0.35357476506345|0.35286084848104|0.35206760783392|0.35118622933712|0.35020691989623|0.34911879829525|0.34540976177717|0.33823306903868|0.3333013383855|0.3333013383855|0.3333013383855|0.3333013383855|0.3333013383855|0.3333013383855|-0.34450453209416|-0.34450453209416|0.33503837207523|0.33503837207523|0.33503837207523|0.33337596963475|0.32763997063184|0.32682218866375|0.32591354203254||0.32490393466452|0.32420238492788|0.32420238492788|||0.32300264899268|0.32166960906468|0.32018845358913|0.31854272528296|-0.33096826574341|-0.33096826574341|-0.33096826574341|-0.33096826574341|-0.34079806563076|-0.34588673773537||-0.34820748769718|-0.35328611128283|0.32551543257024|0.32057270563737|0.31008076178912|-0.31508547965533||-0.31508547965533|-0.32426163558438|-0.32862403662419|-0.33347114889065|-0.33496794400656|-0.33663104969091|-0.33795350948259|-0.33795350948259|-0.33795350948259|-0.33795350948259|-0.33795350948259|-0.33795350948259|-0.33795350948259
11139|1152847|/equities/cannasouth-ltd|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP|-0.8081020934959|-0.81867542698302|-0.81867542698302|-0.82797269505835|-0.8341363401609|-0.84487371658808|0.79024848114407|0.79024848114407|0.76944680438374|0.76944680438374||0.76944680438374|0.76944680438374|0.76494086369248|0.7538231808209|-0.77493387955866|-0.77493387955866|-0.77493387955866|-0.78606901504173|-0.78606901504173|-0.78606901504173|-0.78606901504173|-0.78896557332823|-0.79242338133212|-0.79242338133212|-0.79242338133212|-0.79242338133212|-0.79242338133212|-0.79242338133212|-0.79242338133212|-0.79242338133212|-0.79242338133212|-0.79242338133212|-0.79242338133212|-0.80033870503046|||-0.80033870503046|-0.80033870503046|-0.80033870503046|||-0.80033870503046|-0.80033870503046|-0.80033870503046|-0.80033870503046|-0.80033870503046|-0.80926522463271|-0.81674681951495|-0.81674681951495|-0.81674681951495|-0.81674681951495|-0.81674681951495|-0.81674681951495|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821||-0.81754723810821|-0.81754723810821|-0.81754723810821||-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.81754723810821|-0.82407064415385|-0.82407064415385|0.78519928480333|0.78355475956803|-0.80323490764616|-0.80323490764616|-0.80507395623052|-0.80507395623052|-0.80734438658158|-0.80734438658158|-0.81038264831349||-0.81764737986243|0.79362500459683|0.79362500459683|0.79362500459683|0.79125000537249|0.78861111734546||0.78398643948791|0.78398643948791|0.78398643948791|0.77371300169561|0.77371300169561|0.77371300169561|0.77371300169561|0.77371300169561|0.77371300169561|0.77371300169561|0.77371300169561|0.77371300169561|0.77371300169561|0.77371300169561|0.77371300169561|0.77371300169561|0.77371300169561|0.77371300169561|0.77371300169561|0.77371300169561|0.77371300169561|-0.80785837606937|-0.80785837606937|-0.80785837606937|-0.80785837606937|-0.80785837606937|-0.81127856237562|-0.81127856237562|-0.81127856237562|-0.81127856237562|-0.82069275514361|-0.82069275514361|-0.82069275514361|-0.82069275514361||-0.82069275514361|-0.82069275514361|-0.82069275514361|-0.82069275514361|-0.82069275514361|-0.82069275514361|-0.82069275514361|-0.82069275514361|-0.82069275514361|-0.82069275514361|-0.82069275514361|-0.82069275514361|-0.82069275514361||-0.82069275514361|-0.82243640043202|-0.82902644013994|-0.82902644013994|-0.83051200794907|-0.83051200794907|-0.83051200794907||-0.83051200794907|-0.83051200794907|-0.83051200794907|-0.83536632749077|-0.83536632749077|-0.83536632749077|-0.83564751533955|-0.83564751533955|-0.83564751533955||-0.83564751533955|-0.8407194591042|-0.86635493310256||-0.89678326549312|0.82857415739937|0.80452679996406|0.80114089123315|0.77987878711031|-0.82718670698097|-0.82718670698097|-0.83381855854382|-0.83424284468083|-0.83891456925573|0.79037919959427|0.78097689506082|0.7611756333688|0.7611756333688|0.7611756333688|0.7611756333688|0.7611756333688|0.7611756333688|0.7611756333688|0.7611756333688|0.7611756333688|0.7611756333688|0.7611756333688|0.7611756333688|0.74130624300672||-0.79820808403538|-0.79820808403538|-0.79820808403538|||-0.79820808403538|-0.79820808403538|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796||0.76627430089796|0.76627430089796||0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796|0.76627430089796
11141|43241|/equities/colonial-motor|NZXSMALLCAP|8.2922564076418|8.2908402600812|-8.4104042431881||-8.4104042431881||-8.4104042431881|-8.5310046298823|-8.5883382805544|-8.6101751150514||8.5195825295736|8.5008427779235|8.5008427779235|8.3898248849486|8.2475830910576||-8.2344651783969|-8.2344651783969|-8.2505168479313|8.1092385841459|8.1092385841459|8.0662204043181|8.0662204043181|-8.2176289067701|-8.2176289067701|-8.2313843081456|-8.2313843081456|-8.2313843081456|-8.318204384166|-8.3568942603336|-8.4033877006856|-8.4033877006856|-8.580430996825|8.4955411919818|||8.4955411919818|8.4955411919818|8.4877051493839|||8.4877051493839|8.4002276152721|8.3113641971074|8.2815154651495|8.0427954571879|7.7731058219446|-7.7576601660502|-7.7612210775779|-7.7612210775779|-7.7612210775779|-7.8024676668828|-7.8160754429174|-7.8611947416014|-7.8646610973882|-7.8746233249823|-7.8912015875082|-7.8912015875082|-7.966335133259|-8.0114834082839|-8.0449815605213|-8.0888683899829||-8.1331870936231|-8.142985730577|-8.1560951926184|-8.2295503326999|-8.2950556751475|-8.3100618782292|-8.3119281533631|-8.3119281533631|-8.3389760500654|-8.3389760500654|-8.3389760500654|-8.3721957213861|-8.4285501382066|8.1927223314496|8.1552470116319|8.0091629457145|7.845736657212|7.7885963239381|7.759551237922|7.7033904381384||7.5682116689273||-7.8958756987708|-7.9087505941543|-8.0319452688598|7.7089498390199|7.7025128721992|7.7025128721992|7.7025128721992|7.7025128721992|7.6811252832192|7.568898905292|-7.8970675292111|-7.9278527699683|-7.9759912827836|-7.9759912827836|-8.0311014761777|-8.1467793109518|-8.2186436258534|-8.2929375527942|-8.336597323268|-8.4962190785335|8.5319791725028|8.4521989745949|8.2246656332914|||8.0962952413498||7.976994545188|7.9766604976814|7.8990670130165|7.8909466557925|7.8909466557925|-7.831430945973|-7.831430945973|-7.831430945973|7.7528547333562|7.7453941291001|7.6171042064193|7.5145603395571|7.4272893509456||7.2192105806745|7.2152338333568|7.2102600013372|7.1871235204151|7.1871235204151|7.1871235204151|7.1871235204151|7.1871235204151|7.1871235204151|7.1871235204151|7.1871235204151|7.1871235204151|7.1871235204151|7.1636092133496|7.1636092133496|7.1084548044176|7.0566165235275|-7.1937358640684|-7.1937358640684|-7.1937358640684|-7.3097062401256|7.2114376169353|7.1265970448553|6.9673301621609|6.9522597844136|6.9522597844136|6.9363996248259|-7.0303709383348|-7.0303709383348|-7.0948565398696|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747|-7.1046628577747||6.919803462335|6.8953371422253|6.8837079358059|6.8707865953399|6.7164294454735|-6.8651927077175|-6.8651927077175|-6.8651927077175|-6.9357698320681|-6.9489537880396|-6.9489537880396|-6.9489537880396|-6.9489537880396||-6.9489537880396|-6.9489537880396|-6.9489537880396|6.7556070039035|6.7176190074164|6.7176190074164|6.7176190074164||6.7176190074164|6.7176190074164|6.7176190074164|6.7176190074164|6.7176190074164|6.7176190074164|6.7176190074164||6.7176190074164|6.7176190074164|6.7176190074164|6.7176190074164|6.7176190074164|6.7176190074164|6.7176190074164|6.7176190074164|6.7176190074164||6.7176190074164||6.7176190074164|||6.7176190074164|6.6973544420885||-6.7902946670499|-6.7902946670499|-6.7902946670499|-6.7902946670499|-6.7902946670499|-6.8714386577569|6.8295486641321|6.8295486641321|6.8295486641321|6.8295486641321|6.8228318903615|6.7381464876257|6.7267243260614|6.7267243260614|6.6174713102173|-6.7960228901352|-6.7960228901352|-6.8566919412045|6.7634540638441|6.7634540638441|6.7634540638441|-6.828972671978|-6.828972671978|-6.828972671978||6.7898867251393|6.7898867251393|6.7898867251393
11142|43242|/equities/comvita|NZXSMALLCAP|-0.65611025484376|-0.66345583500656|-0.66858745433412|-0.66858745433412|-0.68954160056204|-0.69837955459059|-0.70625506092112|-0.71806120595447|0.66492378550765|0.66492378550765||0.66492378550765|0.66492378550765|0.66492378550765|0.66492378550765|0.66492378550765|0.66297083583139|0.64456275763657|0.64456275763657|0.60756973163449|0.5870219583441|0.56030218415009|0.55033576281586|0.53315082624796|0.52793310251799|0.52793310251799|0.50548124276892|-0.54098903592596|-0.54098903592596|-0.54098903592596|-0.54098903592596|-0.54098903592596|-0.54098903592596|-0.54098903592596|-0.5487625018065|||-0.5487625018065||-0.5487625018065|||-0.5487625018065|-0.5487625018065|-0.5487625018065|-0.5487625018065|-0.5487625018065|-0.5487625018065|-0.5487625018065|-0.5487625018065|-0.5487625018065|-0.5487625018065|-0.5487625018065|-0.5487625018065|-0.5487625018065|-0.56156785683456|-0.56156785683456|-0.56156785683456|-0.56156785683456|-0.56156785683456|-0.56156785683456|-0.56156785683456|-0.56156785683456|-0.56156785683456|-0.56156785683456|-0.56156785683456|-0.56156785683456|-0.56156785683456|-0.56156785683456|-0.59340872087548|-0.64767635109766|-0.67297373152159|-0.70330413553871|-0.79089345836814|0.74789610279737|0.74503580828832|0.74503580828832|-0.77280229454731|-0.77280229454731|-0.77280229454731|-0.77280229454731|-0.77280229454731|-0.77280229454731|-0.77280229454731||-0.77280229454731|-0.77589143785608|-0.78904603226066|0.7457912034995|0.7457912034995|0.7457912034995|0.7457912034995|0.7457912034995|0.7457912034995|0.7457912034995|0.7457912034995|0.7457912034995|0.7457912034995|0.7457912034995|0.7457912034995|0.7457912034995|0.74138996322668|0.74138996322668|0.74138996322668|0.74138996322668|0.73821107237115|0.73662341401063|0.73597045921708|0.73524495389092|0.73443883686184|0.73354315127399|0.7327135083643|0.7327135083643|0.7327135083643|0.73210316266862|0.73210316266862|0.73210316266862|0.73210316266862|0.73210316266862|0.73210316266862|0.73210316266862|0.73210316266862|0.73210316266862|0.73210316266862|0.73210316266862|0.73210316266862|0.73210316266862|0.72809032410564|0.72809032410564|0.72732258075014|0.7243889272188|0.7243889272188|0.7243889272188|0.7243889272188|0.71098770697634|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50075822769306|-0.50306606887412|-0.50306606887412|-0.50306606887412|-0.50306606887412|-0.50306606887412|-0.50306606887412|-0.50306606887412|-0.50306606887412|-0.51146229437802|-0.51940254626245|-0.52239172058602|-0.52809162698288|-0.52809162698288|-0.53315736477131|-0.541285974831|-0.55642885747951|-0.57492094109899||-0.5804677149813|-0.58212063233557|-0.58212063233557|-0.58874517922603|-0.63082795281104|0.56876136792633|0.56876136792633|0.56876136792633|0.54751261553205|-0.58422031929505|-0.58422031929505|-0.58422031929505|-0.58422031929505||-0.58422031929505|-0.58422031929505|-0.59246702249858|-0.60440783098907|-0.61878648285038|-0.63365163939935|-0.64905736995782|-0.6850637490335|0.58966560775812|0.58966560775812|0.58966560775812|0.54351733917192|0.50724150730719|-0.57045057041832|-0.57045057041832|-0.57045057041832|-0.57550063644723|-0.57722293574364|-0.57990487365996|-0.57990487365996|-0.59895664378787|-0.59895664378787|-0.60606294787354|-0.61118105292792|-0.63131226699081||-0.65812475262447|-0.6629164039908|-0.67268488802492|||-0.67576098881363|-0.67917887857887|-0.68964319418241|-0.69776936237667|-0.69776936237667|-0.70641040211092|-0.71712269722501|-0.73624740970443|-0.73844335725036|-0.73844335725036|-0.73844335725036|-0.73844335725036|-0.73844335725036|-0.73844335725036|-0.73844335725036|-0.73844335725036|-0.73844335725036|-0.73844335725036|-0.73844335725036|-0.73844335725036|-0.73844335725036|-0.74104817763663|-0.74394242251026|-0.74715825014763|-0.75573138719856|-0.75803487969835|-0.7678165311438|-0.77141507176875|-0.77141507176875|-0.77141507176875|-0.77141507176875
11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP|-0.2207313331664|-0.2207313331664|-0.2207313331664|-0.2207313331664|-0.2219237116973|-0.22491523601396|-0.22935025866145|-0.23038917642296|-0.23154352949129|-0.23239942117074||||-0.23239942117074|-0.23447459014526|0.22002823515877|0.22002823515877|0.2114202605259||-0.22231082932027|-0.22312314329182|0.21848994165249|0.21848994165249||-0.22303710528869|-0.22303710528869||-0.22476344912867|-0.22598722107935|-0.22598722107935|-0.22598722107935|-0.22598722107935|-0.22598722107935|-0.22598722107935|-0.22598722107935|||-0.22598722107935|-0.22598722107935|-0.22598722107935|||-0.2295185371929|-0.2295185371929|-0.2295185371929|-0.2295185371929||-0.2295185371929|-0.2295185371929|||-0.23029837836751||-0.23588708296892|-0.24293009722096|0.2306418487704|0.2306418487704|0.22960205478538|0.22844672813536|0.22716303185756|-0.23318792963089|-0.23318792963089|-0.23318792963089|-0.23318792963089|-0.23318792963089|-0.23318792963089|0.22054365570761|0.22054365570761||0.22054365570761|0.22054365570761|0.22054365570761|0.21921516949841|||-0.23864980875443|-0.25072201025696|-0.25580223050616|-0.25755803449178|-0.25950892780914|-0.26167658705064|-0.26908510000119||-0.28009455039115||-0.28232727927202|-0.28814141929408|-0.29170394378948||-0.29170394378948|-0.29170394378948|-0.29170394378948|-0.29170394378948|-0.29170394378948|0.26539635764906|0.26539635764906|0.24071817549676|0.20579796866808|-0.22133557679219|-0.22759508873536|-0.23066121103051|-0.23085842334206|-0.23085842334206|-0.23085842334206|-0.23085842334206|-0.23206491495697|-0.23340546119576|-0.23803142747473|-0.23803142747473|-0.23947936452308|-0.24858818376372|-0.25287576046597|-0.259306403796||0.25077064854115||0.24974516610536||0.24360574594507|-0.25073363394196|-0.25073363394196||-0.2528719240876||-0.2528719240876|-0.2528719240876|-0.25763547855969|-0.26153941770787|-0.26393268528244|0.25891301503802|0.25891301503802|0.25891301503802||0.25891301503802|-0.26452098153962|-0.26452098153962|0.26238151510394|||0.26238151510394|0.25403499294029|||-0.26273888030862|||-0.26859875165992|0.26544583678718|0.26395415218047|0.26395415218047|0.26395415218047|0.26395415218047|0.26395415218047|0.26170265032396|-0.2697748083368|-0.2697748083368|-0.2703053441859|-0.27339484097966||0.26511686044261|0.26207427567161|-0.26936189128386|-0.26984654746041|0.26805689019394|0.26805689019394|0.26805689019394|0.26805689019394|0.26805689019394|0.25784096764671|0.25260108099101|-0.25266546026735|-0.25296162251928|-0.25329069168809||-0.25365632409787||-0.25406258233097|-0.25451398036775|-0.25501553374194|-0.25557281526882|-0.25619201696536|-0.2568800188504|-0.25764446538933||-0.25849385043259|-0.25943761159177|-0.26548623033359|-0.27071908370499|-0.27071908370499||-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|-0.27071908370499|0.26195175245657|0.26195175245657|-0.26993611178704|-0.26993611178704|-0.27437345542189||-0.27874830208085||-0.28638699476213||-0.28709666071436|-0.28788517843905|-0.28876130924427|||-0.29223478553255|-0.29592563210637|0.28566691429576|0.28407435120433|0.28341594670978|0.27966006035841|0.27966006035841|0.27966006035841|0.27966006035841|0.27966006035841|0.27966006035841|0.27966006035841|0.27966006035841|0.27966006035841|0.26684452356273|-0.26118721865258|-0.26118721865258||-0.26118721865258|-0.26826357071755||-0.27029285635283|-0.27143650811834||-0.27270723230224|-0.27911915819491|-0.29235461399119|0.28863562453212|0.28863562453212|0.28863562453212|0.28542847554354
11144|43244|/equities/delegats-group|NZXSMALLCAP|-4.3935376107885|-4.3935376107885|-4.3935376107885|-4.3972641031161|-4.410947951462|-4.410947951462|-4.410947951462|-4.410947951462|-4.410947951462|-4.410947951462||-4.4254977005347|-4.4516640788564|-4.5246265603711|-4.5823628056502|-4.6131808877494|-4.6529789103961|-4.7260875319878|4.5901149558211|4.5901149558211|4.5901149558211|4.5901149558211|4.5901149558211|4.5901149558211|4.5901149558211|4.5901149558211||4.5901149558211|4.5901149558211|4.5901149558211|4.5901149558211|4.5901149558211|4.5901149558211|4.5901149558211|4.5317943148242|||-4.6253782297049|-4.6253782297049|-4.6253782297049|||-4.6548647378191|-4.6720719309101|-4.716191129712|-4.785767904948|4.5533111664116|4.5533111664116|4.5081237524151|-4.7094770751618|-4.7094770751618|-4.7221966145461|-4.7302185029923|-4.7302427789833|-4.7691583656896|4.5604835616673|4.5604835616673|4.4266465577477|4.4266465577477|4.3960845405554|4.3960845405554|4.3960845405554|4.3960845405554|4.365649454538|4.3654041950158|4.3654041950158|4.3654041950158|4.3354487357594|4.2349433300735|4.1766037276323|4.1428930285833|4.1241269262805|4.1241269262805|4.1223634252034|4.0726257970027|-4.2544848739141|-4.2544848739141|-4.2544848739141|-4.2544848739141|-4.3044275243011|-4.3532526977555|-4.3977570434272|-4.3977570434272|-4.3977570434272||-4.3977570434272|-4.3977570434272|-4.3977570434272|-4.3977570434272|-4.3977570434272|-4.3977570434272|-4.3977570434272|-4.3977570434272|-4.3977570434272|-4.3977570434272|-4.3977570434272|-4.4175076374146|-4.4461198525002|-4.480394811342|-4.480394811342|-4.5442528662244|-4.5442528662244|-4.5975032313178|-4.6338925078522|-4.6571026593459|-4.711834793884||-4.711834793884|-4.711834793884|-4.7798166071909|-4.800351650134|-4.8037238723871|-4.8652487206058|-4.896387595556|-4.9348750584896|-4.96263909269|-5.0529324735604|4.6650750675243|4.6023054695175|4.4092282295278|4.3285871081939|4.2600967413177|4.1256630957115|4.0757366617508|3.9402627370961|3.748625386888|-3.8148243921599|-3.8148243921599|-3.8148243921599|-3.8148243921599|-3.8148243921599|-3.8148243921599|-3.8426225751517|-3.8426225751517|-3.8940249780679|-3.9622499788099|-3.987499974866|-3.9888888848041|3.839133031342|3.839133031342|3.839133031342|3.839133031342|3.8123700433016|3.8037444809013|-3.9971002243136|-3.9971002243136|-3.9971002243136|-3.9971002243136|-3.9971002243136|-3.9971002243136|-4.1245557359165|-4.1417285922838|-4.1863652339327|-4.2615168481787|-4.2639948137157|-4.2639948137157|-4.2639948137157|-4.2639948137157|-4.2639948137157|-4.2772165412762|4.2101675432783|4.2101675432783|4.2101675432783|4.2101675432783|4.2101675432783|4.2101675432783|4.2101675432783|4.2029637939247|4.1560708291567|4.0595230534382|3.9433589726363||3.8792877097565|3.8342085436139|3.7730094144911||3.7483438860676|3.7209376241654|-3.7050768458439|-3.7050768458439|-3.7178631715855|-3.7524162680555|-3.7524162680555|-3.7524162680555|-3.7524162680555|-3.7704625031075|-3.8094027462625|-3.8382252524322|-3.8880280201111||3.7847628551641|3.7847628551641|3.7847628551641|3.7847628551641|3.7847628551641|3.7847628551641|3.7847628551641|3.7847628551641|3.7847628551641|3.7847628551641|3.7847628551641|3.7847628551641|3.7847628551641|3.7158476597643|3.6253862255786|-3.8522206719883|-3.8522206719883|-3.8522206719883|-3.9474673333177|-3.9871859089543|-4.0224287792499|-4.052698643611|-4.1841096697098|-4.2562330362803|-4.2858145101872||-4.3592382386886|-4.4381561529338|-4.4381561529338||||-4.4381561529338|-4.4381561529338|-4.4381561529338|-4.4381561529338|-4.4430604719739|-4.4430604719739|-4.4430604719739|-4.4846426439409|-4.4846426439409|-4.5468249797958|-4.5681389437934|-4.5890433111478|-4.6299300741621|-4.6299300741621|-4.6754778305102|-4.6821848346276|-4.6821848346276|-4.6821848346276|-4.6821848346276|-4.6821848346276|-4.6821848346276|-4.6821848346276|-4.6821848346276|-4.6821848346276|-4.6821848346276|-4.6821848346276|-4.6821848346276|-4.7429832301187|-4.7844257444858|-4.8338063658078
11145|1168673|/equities/enprise-group|NZXSMALLCAP||0.55221545839756|0.55135050906571||0.55038945425255||0.51932158457684|0.51813509715318||0.4826139357764||-0.49464801195816|||-0.4982200093132||-0.50024445267317|||-0.50138272413278|-0.502647470199|-0.50738607376034|-0.50876230364834|-0.51029144796834||-0.5153238273672|-0.51702647485244|-0.5189183053916|-0.521020339324|-0.52335593258222|-0.53345102904992|-0.54216780528708||-0.55046422465294|0.5326077687872|||||0.5326077687872|||||0.5326077687872||||0.5326077687872|0.5326077687872|0.5326077687872||0.52956418727642||-0.55393044544483|-0.55393044544483|-0.55393044544483|-0.55393044544483||0.52840377502941|||0.52840377502941||0.50989309740621||-0.53939325106205|||-0.53939325106205|-0.53939325106205|-0.53939325106205||-0.55238138185675||-0.56875708088538|-0.56917454120474|-0.60852727754201|||-0.61811531968045||-0.61811531968045|||-0.61811531968045||-0.61811531968045|-0.61811531968045|-0.62262813456774|-0.62264237809977|-0.68321376165638|-0.73607085171551||0.66075463622576|0.62861626048624||0.61207362567649||||0.54722812514044|||0.54722812514044|0.54722812514044||0.54722812514044|0.54025347741155|-0.54582950901424|-0.5470327848796|-0.54836975806333||-0.54985528382302|-0.55037124828232||-0.55037124828232||-0.55037124828232|-0.55037124828232|-0.55037124828232|-0.55374583354408|||-0.55638426267233|||||-0.55931585059262|-0.56257317050404|-0.57653388796775|-0.57653388796775|-0.57653388796775|-0.5794820964174|-0.60109119943298|0.57267642427908||0.56852935209789|0.56614372746721|0.5234930715801|||0.51054786552342|-0.53302735618417||-0.53302735618417|-0.54169705765848||-0.55910782965692|-0.57123095627926|-0.58136772045716|-0.59151968171447|-0.60168852861556|-0.61854279765192|-0.62838092257252|-0.63820101607365||-0.64800112102343|-0.66444567678057|-0.67382852498781||-0.68980950187854|-0.70534387640613||-0.73371543279907|-0.73412825654635|-0.73458694959889||-0.73509660854616|-0.73566289626535||-0.73629210484222||-0.73699122548319||-0.73776802619538|-0.73863113809781|-0.74625681163157||-0.74695201186433||-0.75439111687623||-0.75487901875137|-0.75542113194597|-0.75602347993996||||-0.75669275548885|-0.75743639498761|-0.75826266109734||-0.7591807345526|-0.76020081616956|-0.7613342401884|-0.76926026051817||-0.77028917941316||-0.77143242262982|||-0.77270269287055||-0.77411410424913|||-0.77568233911423|||-0.77742482229767|-0.77936091472372|-0.78151212853044|||-0.78390236609346|-0.78655818560792||||||||-0.78950909617955||||-0.79278788570358|-0.79643098517473|-0.80714553378484||-0.81882162842806|-0.81882162842806|-0.82313514587676|-0.85292795893656||-0.86547550224713|-0.87608388688224|||-0.88675991060621|-0.89751100277774|-0.90834555069465|||||-0.91927282721753|-0.9303031355248
11146|1096352|/equities/eroad|NZXSMALLCAP|-1.0340142260895|-1.0433491546695|-1.0617135182091|-1.0617135182091|-1.0617135182091|-1.0694038851469|-1.1293376301625|-1.1717640796082|-1.1788668896295|-1.1788668896295||-1.1788668896295|-1.2240188017528|-1.2683542188716|-1.2759491400269|-1.3171657474336|1.1946629294402|1.1946629294402|1.1946629294402|1.189903227118|1.1798925373592|1.1797188463249|1.1797188463249|1.1797188463249|1.1791320776982|-1.3290483554363|-1.3290483554363|-1.3290483554363|-1.3290483554363|-1.3290483554363|-1.3290483554363|-1.3290483554363|-1.3290483554363|-1.3290483554363|-1.3290483554363|||-1.3290483554363|-1.3290483554363|-1.3290483554363|||-1.3290483554363|-1.3290483554363|-1.3290483554363|-1.3290483554363|-1.3290483554363|-1.3658413629963|-1.3658413629963|-1.3658413629963|-1.4276015406664|-1.4523350073028|-1.4528722181506|-1.4595802839804|-1.5139780636417|-1.571642325519|-1.6051580952257|-1.6682312076456|-1.7391458093201|-1.7915509010989|-1.8083899049448|-1.8233689948932|-1.8233689948932|-1.8233689948932|-1.8233689948932|-1.8233689948932|-1.8731878184627|-1.8832822378213|-1.8832822378213|-1.8832822378213|-1.9464247486917|-1.9492962639687|-1.9492962639687|-1.9492962639687|-1.9492962639687|-2.0881069480443|-2.1992855137216|-2.2853171566711|-2.3353524781582|-2.3943930513393|-2.3943930513393|-2.3943930513393|-2.3943930513393|-2.3943930513393||-2.3943930513393|-2.3943930513393|-2.3943930513393|-2.4257144935408|-2.5196827658326|-2.8257585640649|2.4941571690528|2.4879524550933|-2.850335947592|-2.850335947592|-2.850335947592|-2.850335947592|-2.850335947592|-2.850335947592|-2.850335947592|-2.850335947592|-2.850335947592|-2.850335947592|-2.850335947592|-2.850335947592|-2.850335947592|-2.9945473034679|2.6556165686057|2.6556165686057|2.6556165686057|2.6556165686057|2.6179073906393|2.5454526583851|2.5188362908033|2.4659292379648|2.4110323896707|2.3667027542659|2.3202252597354|2.3199317057303|2.3199317057303|2.3199317057303|2.266590815934|2.2216419257854|2.2216419257854|2.2216419257854|2.2216419257854|2.1827803578362|2.1827803578362|2.1827803578362|2.114214807197|2.114214807197|2.114214807197|2.114214807197|2.0924609694707|2.0577344931748|2.0013716394798|1.9270796439268|1.8317550974|1.7813945298845|1.7643760890939|1.7643760890939|1.5770844652893|1.3894252662603|1.3894252662603|1.3799169598623|1.36879661995|1.3503295814309|1.3464773005152|1.3199747873571|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234||1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.316256354234|1.3041737189794|1.2924152337737|1.25915459488|1.25915459488|1.2568384154435|1.2498204425304|1.2436054743034|1.2436054743034||1.1973394527151|1.1053772120689|1.0765301948361|0.9767001939672|0.91744474711879|0.88493857386889|-0.91960350443875|-0.91960350443875|-0.91960350443875|-0.91960350443875|-0.91960350443875|-0.91960350443875|-0.91960350443875|-0.91960350443875|-0.91960350443875|-0.91960350443875|-0.91960350443875|-0.91960350443875|-0.92024687139619|-0.92024687139619|-0.92024687139619|-0.92024687139619|-0.92024687139619|-0.92024687139619|-0.92024687139619||-0.92024687139619|-0.92024687139619|-0.92024687139619|||-0.92024687139619|-0.93527429201458|-0.93631097049956|-0.93631097049956|-0.93631097049956|-0.93631097049956|-0.93631097049956|-0.96256772645584|-0.98514534708737|-0.98514534708737|-0.99497527832125|-0.99497527832125|-0.99497527832125|-0.99497527832125|-0.99497527832125|-0.99497527832125|-0.99497527832125|-0.99497527832125|-0.99497527832125|-0.99497527832125|-0.99497527832125|-1.0005280878183|-1.0183645316889|-1.0215161518841|-1.0265014361194|-1.0265014361194|-1.0266682716267|-1.038520299953|-1.0675559307099|-1.0675559307099|-1.0900621441736
11147|1096353|/equities/evolve-education-group-ltd?cid=1096353|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11148|1115153|/equities/foley-wines|NZXSMALLCAP|0.5881018525759|0.5881018525759|-0.61155351925784|-0.62005946955077|-0.62283877413121||-0.62283877413121|-0.62283877413121|-0.62926529823241|-0.63633785242485||-0.63633785242485|-0.63633785242485||0.62073571158066|0.61970634673055|0.61856260800821|0.61729178720561|0.61587976409161||0.61181085190468|-0.62409349973073|||-0.62409349973073|-0.62409349973073|-0.6256594425558|-0.62757125020177|-0.62757125020177|-0.62757125020177|-0.63285693990026|-0.63484104327399|-0.64204559780975|0.62006613171991|0.62006613171991|||0.62006613171991|0.62006613171991|0.59951794320671|||0.596588076029|0.596588076029|0.596588076029|0.596588076029|0.59523406120712|0.59523406120712|0.59523406120712|0.59523406120712|0.58303785426279|-0.60924337475805|-0.60924337475805|-0.61628161530733|-0.61628161530733|-0.61628161530733|-0.61628161530733|-0.62170182511807|-0.62911314484808|||-0.632347936071|0.61610022374327|0.61610022374327|0.61610022374327|0.61122247453459|0.60469164314014|0.59687960878723|0.59208845579749|0.59208291810081|0.59208291810081|0.59208291810081|0.58553446567261|0.58553446567261|0.57837163117422|0.5748573663819||0.56828071416015|0.56828071416015|-0.60246209008465||-0.60246209008465|-0.61412453765086|-0.63291617029697||0.61231535679996|0.6078503993584|-0.62822992421291|-0.62822992421291||-0.62822992421291||-0.63581102001558||0.62937733110089|0.62937733110089|0.62937733110089|0.62937733110089|0.61764149065701|0.60237944783864|0.59602118849505|0.59602118849505||0.59602118849505|0.58446799516401|0.57524219155004|-0.58825035595979|-0.58825035595979|-0.58916706403191|-0.59240784865944|-0.60211985555322|-0.60846651093862|-0.60940723172715|-0.61045247704773|-0.61161386073727|-0.61290428705899|-0.61433809408311|-0.61593121299881|-0.62770133559061|0.61222058235185|0.61222058235185|0.60580065182598|-0.61370054576156|-0.61370054576156|-0.61370054576156|-0.61370054576156|-0.61370054576156|||-0.61370054576156|-0.61370054576156||-0.61370054576156|-0.61370054576156|-0.61370054576156|||-0.61370054576156|-0.61370054576156|-0.61370054576156|-0.61753150383334|-0.61753150383334|-0.62059056272883|-0.62451377592485|-0.62451377592485|-0.62451377592485|-0.62950884062563|-0.62950884062563|-0.62950884062563|-0.62950884062563|-0.62950884062563|-0.62950884062563|-0.63445424656641|0.58573550966331|0.58573550966331|0.57192835307727|-0.61959463386612|-0.61959463386612|-0.64566071528944|-0.66851189951933|-0.6783465502531|-0.68816286964225|-0.69143563856076|-0.69143563856076|-0.69659514945294|-0.69831603621262|0.66520441400985|0.66520441400985|0.66520441400985|0.66520441400985|0.65651601673653|0.65651601673653||0.65651601673653|0.65651601673653||0.65651601673653|0.65651601673653|-0.67899255691867|-0.67899255691867||0.6595770753595|0.6595770753595|0.65008564538125|0.64565071735518|0.64294523965139|0.64159150528345|0.64159150528345|0.64159150528345|||0.61065724610657|-0.6115342937947||-0.6115342937947||-0.61281587934502|-0.61423986328981|-0.61582206767292|-0.61758007254303|-0.61953341128761|-0.62170378767047|-0.62411531698476|-0.62679479400064|-0.62977199068495|-0.64807997269573|0.60324447107379|||0.60027163505625|||-0.62966856691475|-0.62966856691475|-0.62966856691475||-0.63292415462447|-0.63292415462447|-0.63996026227611|||||-0.63996026227611|-0.63996026227611|-0.63996026227611|-0.63996026227611|-0.63996026227611|-0.63996026227611|-0.63996026227611|-0.63996026227611|-0.63996026227611|-0.63996026227611|-0.64612377805644|-0.64612377805644|-0.68347086093088|-0.68650724663729|-0.68650724663729|-0.69111915842686|0.67097872477997|0.66886525002043|0.66724104678828|0.66724104678828|0.66471227447411|-0.66135489983949|-0.66135489983949|-0.66135489983949||-0.6715054384381|-0.69465769783219|0.65980809221661|0.64534233554641
11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP||0.28963321671547||0.28963321671547||0.28963321671547|0.28963321671547||0.28963321671547|0.28963321671547||0.28963321671547|||0.28703340866009|0.28703340866009|-0.29866991062904|-0.29866991062904|-0.29866991062904|-0.29866991062904|-0.30214231481782|-0.30214231481782|-0.30214231481782|-0.30214231481782|-0.30214231481782|-0.30293185139704|-0.30293185139704||-0.30293185139704|-0.30398956271106|-0.30398956271106|-0.30398956271106||-0.30398956271106||||||-0.30398956271106|||-0.30554395949502|-0.30977106464858|-0.3139678330276|-0.3139678330276|-0.3139678330276|-0.3139678330276|-0.3139678330276|-0.3139678330276|-0.3139678330276|-0.3139678330276|-0.32139777299199|-0.32139777299199|-0.32139777299199|-0.32139777299199|0.31344690856632|0.31334538780734|0.31334538780734|0.31334538780734||0.31334538780734|0.31260598724733|0.31178443106954|0.31087159087199|0.3048573287542|0.29706370523852|0.29118189868311||0.28270208567358|0.28087118929344|0.28087118929344|0.28087118929344|0.28087118929344|0.27485688268827|0.26956320735797|0.26622000965789|-0.27340123292455|-0.27340123292455|-0.27340123292455|0.26510975828161|-0.26495350976137|-0.26495350976137|-0.26495350976137||-0.26495350976137|-0.26661501084597|-0.26735001311071||-0.26816668229376|||||0.26343620023273|0.26343620023273|0.26270688795538|0.26189654098056|0.26099615545297|0.26076244954064|0.26076244954064|0.26076244954064|0.26076244954064||0.26076244954064|0.25973605385306|-0.26596843030761|-0.26596843030761|-0.26596843030761||-0.26596843030761|-0.26596843030761|-0.26596843030761|-0.27052047547048|-0.27418941586487|0.26951175564668|||-0.26720915641893|-0.26801017485845|-0.26890019534681|-0.26988910700054|-0.27072870744028|-0.27072870744028|-0.27072870744028|-0.27072870744028||-0.27192078710439|-0.28241199785738|0.2723200096657|0.27146667727388|0.27051853017185|0.26946503339183|0.26829448141402|0.26699386810534|0.26554874220682||0.26394304676401|-0.2789177631538|||-0.2789177631538|-0.2789177631538|-0.2789177631538|-0.28101973789719||-0.28335526538985|-0.29345030368585|-0.30216700369802|-0.31629667441809|-0.31782962890426|-0.32092181413218|-0.32324645882232|-0.33036599416034|-0.33036599416034|0.30822100274483|0.30822100274483|0.30675431745925|0.30675431745925|0.29861591544062|0.29235102165971|-0.30068447742724|-0.30068447742724||-0.30068447742724|-0.30242719753874|-0.3035529146267|-0.3035529146267||-0.3035529146267|-0.3035529146267||-0.3035529146267|-0.3035529146267|-0.3035529146267||-0.30922545764987|-0.32163940341544|0.30804960291018|0.30804960291018|0.30804960291018|0.30804960291018|0.29144399707439|0.2777155598548|0.26440617503358|||-0.26899311209572|-0.26943679280693||-0.26992977137493|0.26618914609567||0.26076569165803|0.26029521454282|0.25727246457678||0.25085830086184||0.2453981173669||0.23738679677631|-0.23828971277095|-0.23828971277095|||-0.23828971277095||-0.23865523647839|-0.23906137393111|-0.23951263776746||-0.24001404203007||-0.24057115787742||-0.24452350564|-0.24502611797382|-0.24558457612252|||-0.24620508517662|||-0.24689453968118|-0.2476606002418|-0.24851177864249|-0.24945753242104||-0.25384171004128||-0.26149078204711|-0.26554531073659|-0.26616145743362|-0.26684606487477||-0.26760673980939|-0.26845193418118||-0.26939103903873|-0.27043448888044|-0.27159387759347|-0.2728820872746||-0.27431343136475|-0.27590381368714|-0.28433758533351|-0.28926397933289||-0.29418219541757|-0.29909132493038|
11150|1096522|/equities/geneva-finance|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP|-7.6725920935724|-7.6725920935724|-7.6725920935724|-7.6725920935724|-7.6725920935724|-7.7317688222565|-7.8241440234445|-7.8241440234445|-7.8241440234445|-7.8241440234445||-7.8241440234445|-7.8868270116672|-8.0498075438457|-8.176453028886|-8.2599477621897|-8.4654975834802|-8.5755528016571|-8.6672807582753|-8.6686453166424|-8.6879392004476|-8.7349323803038|-8.8115912867752|-8.8328789023523|-9.0420877964369|-9.0728245702633|-9.0728245702633|-9.1853605870018|-9.2144729105055|-9.2144729105055|-9.2144729105055|-9.2432727524555|-9.2432727524555|-9.2432727524555|-9.2432727524555|||-9.2897472060297|-9.3135765691972|-9.3135765691972|||-9.3135765691972|-9.4423073817597|-9.5558970293851|-9.673218921539|-9.6885764904782|-9.8396011600726|-9.8396011600726|-10.164556848764|-10.448951893117|-10.703835095593|-10.706158995395|-10.706158995395|-10.706158995395|-10.927631889167|9.4098830173982|9.4098830173982|9.4098830173982|9.4098830173982|9.201536279097|8.9728183803457|8.5231314828548|8.1123690263599|7.3076319050093|-8.4064173830199|-8.4064173830199|-8.4064173830199|-8.4360192233377|-8.7450214419158|-9.0644680166015|-9.349408907335|-9.5755018015896|-9.5755018015896|-9.5755018015896|-9.5755018015896|-9.6016685984968|-9.6464792105989|-9.6464792105989|-9.6464792105989|-9.6464792105989|-9.6464792105989|-9.6464792105989|-9.6464792105989||-9.6464792105989|-9.6464792105989|-9.8992386771026|-9.8992386771026|-9.8992386771026|-9.8992386771026|-9.932008450357|-9.932008450357|-9.932008450357|-10.19934653784|-10.19934653784|-10.19934653784|-10.19934653784|-10.465384902172|-10.487649906137|-10.535167151534|9.6516884797746|9.6516884797746|9.6516884797746|9.6516884797746|9.6516884797746|9.6516884797746|9.6516884797746|9.6516884797746|9.6516884797746|9.6516884797746|9.5035430583616|9.4661587778352|9.4410892791712|9.4410892791712|9.4410892791712|9.4410892791712|9.4410892791712|9.4410892791712|9.4410892791712|9.4410892791712|9.4410892791712|9.4410892791712|9.4410892791712|9.4410892791712|9.4410892791712|-10.359713919333|-10.359713919333|-10.359713919333|-10.359713919333|-10.359713919333|-10.359713919333|-10.359713919333|-10.359713919333|-10.359713919333|-10.359713919333|-10.359713919333|-10.359713919333|-10.741348989994|-10.848165574107|-10.917930137579|-10.917930137579|-10.917930137579|-10.917930137579|-11.254367311204|-11.632630144451|-11.771749458324|-11.771749458324|-11.771749458324|-11.834166060566|-11.919629267718|-12.222752140217|-12.222752140217|-12.6097242548|-12.858250397813|-12.858250397813|-12.858250397813|-12.899166922184|11.720209434005|11.720209434005|11.720209434005|11.720209434005|11.633010628457|11.386510078026|11.386510078026|11.386510078026|11.386510078026|11.386510078026|11.386510078026|-12.582209053147|-12.582209053147|-12.582209053147|-12.582209053147|-12.582209053147|-12.582209053147||-12.582209053147|-12.582209053147|-12.582209053147|-12.662454488661|-12.787171499361|11.406179791942|11.406179791942|11.406179791942|11.406179791942|11.406179791942|11.361865924745|-12.607842386965|-12.607842386965||-12.607842386965|-12.607842386965|-12.607842386965|-12.607842386965|-12.607842386965|-12.607842386965|-12.607842386965|11.453331261909|11.453331261909|11.453331261909|11.453331261909|11.453331261909|11.453331261909|11.453331261909|11.453331261909|11.453331261909|11.385367903484|11.068849569207|11.068849569207|11.049197009618|11.049197009618|10.725219041567|10.579132325628|10.376257586456|9.9969530900058||-11.24337236179|-11.24337236179|-11.24337236179|||-11.24337236179|-11.24337236179|-11.24337236179|-11.24337236179|-11.24337236179|-11.24337236179|-11.24337236179|-11.349858143739|-11.615397350449|10.35912739098|10.35912739098|10.35912739098|10.35912739098|10.35912739098|9.8480797621031|-11.058855029537|-11.101752776156|-11.101752776156|-11.101752776156|-11.101752776156|-11.101752776156|-11.101752776156|-11.134169598697|-11.161855455105|-11.222617356716|-11.279018738467|-11.448354353064|-11.691504652361|-11.861981112108|-11.861981112108|-11.9655345351
11152|1096358|/equities/geoop|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11153|43329|/equities/veritas-invest|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11154|1096361|/equities/green-cross-health|NZXSMALLCAP|-1.3403081588751|-1.3836757002943|-1.457973003241|1.3644260623544|1.3644260623544|1.3644260623544|1.3644260623544|1.3476956727868|1.3077174229496|1.2907971456176||1.2875523781915|1.2739470905882|1.2666078747226|1.2595643004789|1.2511825518491|1.2432583853804|1.1702870312888|1.1419856088646|1.0888728783404|1.0773084406057|1.0773084406057|1.0773084406057|1.0770093736824|1.0669194602061|1.0669194602061|1.0669194602061|1.0669194602061|1.0669194602061|1.0669194602061|1.0454660812008|0.98940674231978|-1.0872755854398|-1.0872755854398|-1.1210819047804|||-1.1210819047804|-1.1210819047804|-1.1210819047804|||-1.1210819047804|-1.1210819047804|-1.1210819047804|-1.1210819047804|-1.1210819047804|-1.1210819047804|-1.1210819047804|-1.1210819047804|-1.1210819047804|-1.1289799591032|-1.1371357149214|-1.1371357149214|-1.1540396352974|1.0940470983343|1.0940470983343|1.0940470983343|1.0433857098505|1.0193174696946|0.99924158133663|0.97665730756297|0.9737858975571|0.9680954443792|0.94621717790537|0.93079687334622|0.91588539191446|-0.95898965727486|-0.95898965727486|-0.95898965727486|-0.95898965727486|-0.97609960515409|-0.98669704192839|-0.98669704192839|-0.98687227523551|-0.98687227523551|-0.98687227523551|-0.98687227523551|-0.98687227523551|-0.98687227523551|-0.99700281031614|-0.99700281031614|-1.0034656825581|-1.0034656825581||-1.0034656825581|-1.0034656825581|-1.0034656825581|-1.0034656825581|-1.0046840975593|0.92917821669639|0.92917821669639|0.92917821669639|0.92908690002296|0.92648543943667|0.90053936430374|0.87726596537078|0.85471103665814|0.85471103665814|-0.88033459997467|-0.88033459997467|-0.88033459997467|-0.88033459997467|-0.88033459997467|-0.88033459997467|-0.88033459997467|-0.88033459997467|-0.88033459997467|-0.88033459997467|-0.88033459997467|-0.88033459997467|-0.88033459997467|-0.88033459997467|-0.88926069511629|-0.89507491480246|-0.89507491480246|0.842547750125|0.842547750125|0.842547750125|0.842547750125|0.842547750125||0.842547750125|0.842547750125|0.842547750125|0.83228117552518|0.83228117552518|0.83155207721335|0.83155207721335|0.83155207721335|0.83155207721335|0.83155207721335|0.83155207721335|0.83155207721335|0.83155207721335|0.83155207721335|0.83155207721335|0.83155207721335|0.83155207721335|0.83155207721335|0.83155207721335|0.81394676464511|0.80105193674248|0.76783550248854|-0.83074281938031|-0.83074281938031|-0.83074281938031|-0.83074281938031|-0.83074281938031|-0.83074281938031|-0.83074281938031|-0.83074281938031|-0.84249202550732|-0.86276890107088|-0.8687270439222|-0.8687270439222|-0.87803004588844|-0.88947785459362|0.85134402445393|0.85134402445393|0.85134402445393|0.85134402445393|0.85134402445393|0.85060990214148|0.85060990214148|0.82056780361587|0.82056780361587|0.81396422676968|0.805515779309|0.80082196776333|0.80082196776333|0.79055141521338|0.79055141521338|0.79055141521338|-0.82589652246077||-0.82589652246077|-0.82589652246077||-0.83210724929791|-0.8335274632063|-0.8335274632063|-0.83669718716835|-0.83746568183221|-0.83746568183221|-0.84051746041816|0.763218419934|0.763218419934|0.763218419934||0.763218419934|0.763218419934|-0.79837233296063|-0.79837233296063|-0.83819147802091|0.79678392852398|0.79678392852398|0.79678392852398|0.79678392852398|0.79678392852398|0.79678392852398|0.79678392852398|0.75642658102349|0.71991844561184|0.71435383057687|-0.74788502768822|-0.74788502768822|-0.74788502768822|-0.74788502768822|-0.74788502768822|-0.74788502768822|-0.74820556923358|-0.75356175154015|-0.75529732682312|-0.75529732682312||-0.75529732682312|-0.7711695253359|-0.7711695253359|||-0.77517688248558|-0.77517688248558|-0.77517688248558|-0.77517688248558|-0.77517688248558|-0.77517688248558|-0.77517688248558|-0.77517688248558|-0.77964096239322|-0.78224813043141|-0.78224813043141|-0.78224813043141|-0.78224813043141|-0.78224813043141|-0.78224813043141|-0.78224813043141|-0.78224813043141|-0.78728164492154|-0.78728164492154|-0.7986462652474|-0.82182919645633|-0.82883483301506|-0.82883483301506|-0.82883483301506|-0.82883483301506|-0.82883483301506|-0.82883483301506|-0.82883483301506|-0.82883483301506||-0.82883483301506
11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP|9.6526149237478|9.6526149237478|9.6526149237478|9.6526149237478|9.6526149237478|9.6526149237478|9.6526149237478|9.6525495567837|9.6525495567837|9.6400548660004||9.5889500736355|9.5371665556298|9.5257407381651|9.5147412627077|9.5147412627077|9.5147412627077|9.5147412627077|9.5147412627077|9.5147412627077|9.5147412627077|9.5147412627077|9.5147412627077|9.5147412627077|9.5147412627077|9.5147412627077|9.5147412627077|9.5147412627077|9.5147412627077|9.5147412627077|9.4138947491753|9.4138947491753|9.4138947491753|9.4138947491753|9.4138947491753|||9.4138947491753|9.4138947491753|9.4138947491753|||9.4138947491753|9.4138947491753|9.4138947491753|9.4138947491753|9.4138947491753|9.4138947491753|9.4138947491753|9.4138947491753|9.4138947491753|9.1699252849582|-9.8497549685358|-9.8497549685358|-9.8497549685358|-9.8880606925619|-9.9594103950479|-9.9594103950479|-9.9594103950479|-9.9594103950479|-9.9594103950479|-9.9594103950479|-9.9594103950479|-10.062677875516|-10.111308220755|9.6789789216296|9.6789789216296|9.6789789216296|9.6789789216296|9.6789789216296|9.6789789216296|9.6789789216296|9.6789789216296|9.6789789216296|9.6789789216296|9.6789789216296|9.6789789216296|9.671087955609|9.6234309664204|9.5830016595879|9.5830016595879|9.5288902369647|9.4309892221192|9.3810989110447||9.3473326595599|9.2752492918496|9.2752492918496|9.2752492918496|9.2752492918496|9.2752492918496|9.2752492918496|9.2547209543127|9.2280234012492|9.1500262323891|9.1211402221824|9.0724473533432|9.0724473533432|9.0724473533432|9.0724473533432|9.0724473533432|9.0616079499766|8.8156760721786|8.6374174256438|8.6249087805344|8.5614181614506|8.5614181614506|8.5614181614506|8.5614181614506|8.5614181614506|8.5614181614506|8.5614181614506|8.5614181614506|8.5614181614506|8.5614181614506|8.4782426728791|8.4624915535788|8.4111017579878|8.4099754456255|8.4099754456255|8.4099754456255|8.3610843688883|8.3206490444516|8.2739497201647|8.2739497201647|8.1266113405985|7.9673973678687|-8.4739081606365|-8.4739081606365|-8.4739081606365|-8.4739081606365|-8.4739081606365|-8.4739081606365|-8.4739081606365|-8.5943420446689|-8.6126025558373|-8.6151138280123|8.3225593794355|8.3225593794355|8.3225593794355|8.3225593794355|8.3225593794355|8.3225593794355|8.3225593794355|8.3225593794355|8.3225593794355|8.3225593794355|8.3225593794355|8.3225593794355|8.3225593794355|8.3225593794355|8.2556210346762|8.184981659711|8.184981659711|8.184981659711|8.184981659711|8.184981659711|8.184981659711|8.184981659711|8.184981659711|8.1535355536375|8.1535355536375|8.1535355536375|8.1535355536375|8.1535355536375|8.1535355536375|8.0478171207545|8.0225748859111|7.930638666756|7.8440431707513|7.783381156724|7.7604233209748|7.7433267466727|7.7433267466727|7.7433267466727||7.7433267466727|7.7433267466727|7.7433267466727|7.7433267466727|7.7433267466727|7.7433267466727|7.7433267466727|7.620918153889|7.5137981034727|7.502034696705|7.502034696705|7.5007973306803|7.5007973306803||7.5007973306803|7.5007973306803|7.4997747334538|7.4508609940275|7.4187345956945|7.3774828883435|7.3483140703071|7.3070158954051|7.2887595146181|7.2887595146181|7.2887595146181|7.2887595146181|7.2887595146181|7.2887595146181|7.2887595146181|7.2887595146181|7.2887595146181|7.2887595146181|7.2887595146181|7.2887595146181|7.1375108790929|6.9494564083478|-7.461261415105|-7.461261415105|-7.461261415105||-7.461261415105|-7.461261415105|-7.5041794772732|||-7.6635327599433|-7.821703039053|-7.9046698791484|-7.9740778321138|-8.0706421130355|-8.1584910014665|-8.2122123616046|-8.2791248843743|-8.3445830395568|7.8368813279869|7.8368813279869|7.8368813279869|7.8368813279869|7.7615354594922|7.6983149798976|7.6983149798976|7.5653500857471|-8.1055927687787|-8.1055927687787|-8.1055927687787|-8.1055927687787|-8.2117697324911|-8.2980775663763|-8.4089749730858|-8.4271945862012|-8.4708637773036|-8.4708637773036|-8.4708637773036|-8.4708637773036|-8.4708637773036|-8.4708637773036
11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP|-0.99285217259867||-1.0090024044618|-1.0158980396187|-1.0158980396187|-1.0495576473678||-1.0495576473678|-1.0495576473678|-1.0495576473678||-1.0495576473678|-1.0495576473678|-1.059230715324|-1.0785896715075||-1.1023218429254|-1.1153576612656|-1.1153973076283|-1.1354415255055|1.0754235172959|1.0754235172959|1.0754235172959|1.0754235172959|1.0754235172959|1.0754235172959|1.0754235172959|1.0754235172959|1.0754235172959|1.0754235172959|1.0754235172959|1.0754235172959|1.0754235172959|1.0754235172959|1.0754235172959|||1.0754235172959|1.0754235172959|1.0632483589089|||1.0508315151969|1.0343290302537|1.0343290302537|1.0298100283171|1.0182222469384|1.0182222469384|1.0162791729491|1.0162791729491|1.0162791729491|1.0162791729491|1.0162791729491|1.0162791729491|1.0162791729491|1.0162791729491|1.0162791729491|1.0162791729491|1.0162791729491|1.0162791729491|1.0055879686189|-1.1109986939029|-1.1109986939029|-1.1109986939029|-1.1109986939029|-1.1109986939029|-1.1109986939029|-1.1730541165224|-1.2117267908378|-1.2164565294427|-1.2164565294427|-1.2164565294427|-1.2207850382772|-1.2269259887525|-1.2269259887525|-1.2651955769667|1.1605737549982|1.1605737549982|1.1605737549982|1.1605737549982|1.143415290219|1.035461406026|1.0146792907557|0.95519924373997||-0.98302561447487|-0.98302561447487|-0.98577237111386|-0.98577237111386|-0.99446929805871|-1.0049659125606|0.96205844662713|0.96205844662713|0.96205844662713|0.96205844662713|0.96205844662713|0.94747956915312|0.94747956915312|0.92664395022849|0.9213505437401|0.9213505437401|-0.95559522474429||-0.95559522474429|-0.95559522474429|-0.95559522474429|-0.95559522474429|-0.95559522474429|-0.95559522474429|-0.97649468939195|0.92445031624492|0.92050035376743|0.91611150657022|0.9062350144528|0.88915002903924|-0.92199200523547|-0.92199200523547|-0.92199200523547|-0.92199200523547|-0.92199200523547|-0.92199200523547|-0.92418766920276|-0.92418766920276|-0.94020851126985|-0.95023167653962|-0.95692408663348|-1.0026934343611|-1.0033869699239|-1.0033869699239|-1.0055164684518|-1.0055164684518|-1.0055164684518|-1.0055164684518|-1.0055164684518|-1.0066849710394|-1.0324277581825|-1.0397232721438|-1.0397232721438||-1.0397232721438|-1.0397232721438|-1.0397232721438|-1.0489894209725|-1.0489894209725|-1.0489894209725|-1.0516548850384|0.96246391901424|0.96246391901424|0.96246391901424|0.96246391901424|0.95581965104359|0.95581965104359|0.94035517789278|0.93364892742408|0.93364892742408|0.93364892742408|0.93364892742408|0.93364892742408|0.93364892742408|0.88734436429299|||0.88734436429299|0.8826048484197|0.87233872443997|0.86482080519821|0.86282691135527|0.86282691135527|0.86282691135527|0.85176158300301|0.85176158300301|0.83195731762671|-0.88184178426564|-0.88184178426564|-0.88184178426564||-0.89093531452617|-0.90326149687723|-0.91917942878886|-0.93908823990474|-0.95398695561233|-0.96720773084234|0.92240453462156|0.92240453462156|0.92240453462156|0.92240453462156|0.92240453462156|0.92240453462156|0.92240453462156||0.91211612136664|0.9095734844771|0.90841496765249|0.89268330931258|0.88831272168895|0.88831272168895|0.88343958025637|0.88343958025637|0.88343958025637|0.88343958025637|0.87604397938719|0.86702961889891|0.86702961889891|0.84669958847527|0.79077731456762|0.78419700691441|0.76577446669715||0.74752716786748|-0.77012451022602|-0.77012451022602|-0.77012451022602|-0.77012451022602|-0.77012451022602|-0.77347167696927||-0.77507508210631|-0.77507508210631|-0.77507508210631||||-0.77507508210631|||-0.77507508210631|-0.78109062095853|-0.78109062095853|-0.78109062095853|-0.79622299607856|-0.79622299607856|-0.80413665966041|-0.81681850437596|-0.82090945248554|-0.82829828229556|-0.82829828229556|-0.82829828229556|-0.8469981216392|-0.85482418209634|-0.85482418209634|-0.85482418209634|-0.85482418209634|-0.85482418209634|-0.85482418209634|-0.85482418209634|-0.85482418209634|-0.85482418209634|-0.85482418209634||-0.85482418209634|-0.85482418209634|-0.85482418209634
11157|1152844|/equities/just-life-group-ltd|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11158|1168677|/equities/marlborough-wine-estates-group|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11159|1096527|/equities/marsden-maritime|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4276582048505|5.4276582048505|5.4276582048505||5.4276582048505|5.4276582048505||5.4276582048505|5.4276582048505|5.4262129314706|||5.4262129314706|5.4262129314706||5.4262129314706|5.3827015955486|5.3827015955486||5.3827015955486|5.3827015955486|5.3827015955486|5.3827015955486|5.3644964811682|5.3644964811682|5.3644964811682|5.3644964811682||5.3293785861155|5.3293785861155|5.3293785861155|5.3293785861155|5.3293785861155|5.3293785861155|5.2393560089472|5.2393560089472||5.2020446476381|5.2020446476381|-5.2270047409538|||-5.2270047409538|-5.2270047409538|-5.2270047409538|-5.2270047409538|-5.2270047409538|-5.2270047409538|-5.2270047409538|-5.2270047409538|-5.2270047409538|-5.2270047409538|-5.2270047409538|-5.2270047409538|-5.2270047409538|-5.2270047409538|-5.2296355309314|-5.2296355309314|-5.2326205122054|-5.2326205122054|-5.2326205122054|-5.2326205122054|-5.2326205122054|-5.2345782769588||-5.2435229149575|-5.2435229149575|-5.2435229149575|-5.2628032462592|-5.2720036260281|-5.2834782293266|-5.2834782293266|
11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP|0.058875956357395||0.058862173690702||0.058846859616599||0.058829843978706|0.058810937714382|0.058789930754021|0.058766589686953||0.058740655167989|0.058711839035806|0.058679821111159|0.058644245639329|0.058604717337296|0.058560797001703|0.058511996628823|0.058457773992288|0.058397526618362|0.058330585091776|0.058256205617792|0.05817356175781|0.058081735246719|0.057979705789952|0.057866339726876|0.05774037743457|0.057600419332008|0.057444910329161|0.05727212254822|0.056580135111672|0.054700152407265|0.052833501682991|-0.054374484966962|-0.054374484966962|||-0.054374484966962|-0.054399765214118|-0.054399765214118|||-0.054399765214118|-0.054399765214118|-0.05516640482489|-0.056296006404073|-0.057217783605293|-0.058497263594151|0.057225259527364|0.057225259527364|-0.057860820922806|-0.057956467688696|-0.058062741873017|-0.058180824300042|-0.058312026996735|-0.058904308272021|-0.058904308272021|-0.058904308272021|-0.058904308272021||-0.058904308272021|-0.058904308272021|-0.060449231628599|-0.060610257325373|-0.060789174766234|-0.060838487910991|-0.060838487910991|-0.061042764305809|-0.061269738077829|-0.061521931157851|-0.061802145691209|-0.062113495172718|-0.063126104575241|-0.063473449677057|-0.064859388842984|-0.067788210676558|-0.068653567153488|-0.068948407988057|-0.069942676933062|-0.070262562972836|-0.070262562972836|-0.071125070797661|-0.073027854216603|-0.073972066836584||-0.073972066836584|-0.073972066836584|-0.073972066836584|-0.073972066836584|-0.073972066836584|-0.073972066836584|-0.073972066836584|-0.073972066836584|-0.074253855123842|-0.074253855123842|-0.075230727841153|-0.075923031126673|0.075953045186669|0.075953045186669|0.070281162109941|0.067590180781116|0.064155755353888|-0.067049156280659|-0.067276840576753|-0.068029824141249|0.066419407448605|0.066419407448605|0.066419407448605|0.066419407448605|0.066419407448605|0.066419407448605|0.066419407448605|0.066419407448605||0.066419407448605|0.06602156379867|0.066007334747932|0.066007334747932|0.066007334747932|0.066007334747932|0.066007334747932|0.061841487480555|0.057268318374788|0.055461661146054|-0.059928004170956|-0.060364448886781|-0.0615160529941|-0.063684502354895|-0.064538336171746|-0.069542598806087|-0.071991774033906|-0.073101972917056|-0.074668856273469|-0.074854284867508|-0.075060316638662|-0.075289240828833|-0.075543601040135|-0.076326224510411|-0.07680691646706|-0.077118795968548||-0.077465328747979|-0.077850365169569|-0.07827818341578|-0.079420205040388|-0.079911338602627|-0.080957039848662|-0.082230044355765|-0.085533384455327|0.080477305586837|0.080477305586837|0.074974781203823|0.074416423758485|0.072796032021019|0.068106697460655|0.063340779350468|-0.069079289151481|-0.069079289151481|-0.071532542024772|-0.074813936059919|-0.077182151134637|-0.079202388040256|0.076960011167495|0.076960011167495|0.076122237541243|0.075041188427953|0.075041188427953||0.075041188427953|0.075041188427953|0.075041188427953|0.075041188427953|0.075041188427953|0.074379095329347|0.070032329077517||0.06536925331862|0.061188057987901|0.057931172755595|-0.060660941558169|||-0.060660941558169||-0.060660941558169|-0.061067712839099|-0.063186346627116|-0.064484830820822|-0.066697326461065||-0.066697326461065|-0.066997029063424|-0.068830031269478|-0.069244903510049|-0.069244903510049|-0.069244903510049|-0.069244903510049|-0.069244903510049|0.066223039142856|0.066223039142856|0.066223039142856|0.066192266469274|0.065658077321749|0.063953417564211|0.062114905179402|0.060572122104595|0.060408945145732|0.060408945145732|0.060408945145732|0.058541906660326|0.058541906660326|0.057935451920969|0.057706057838976|0.056951176375017|0.054001307942646||0.053057007997324|0.052733742126818|0.052733742126818|||0.052733742126818|0.052733742126818||0.051481937428308|0.049202152214656|-0.050366436810523|-0.050366436810523|-0.050366436810523|-0.050366436810523|-0.050366436810523|-0.051407153541547|-0.052452391645095|-0.052835990859161|-0.054262212372039|-0.055735793054335|-0.056817546586454||-0.058575052050819|-0.060305613641459|-0.061839570590215|-0.061877300053124|-0.063085888226039||-0.06342876484461|-0.063809738865245|-0.064733044345891|-0.066036715181576|-0.067651908234213|-0.068946561201248|-0.070885071306137|-0.073205633460046
11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP|-0.040764485667528|-0.04137590968484||-0.04137590968484|-0.041639899560415|-0.041933221644388|-0.042259135071024||-0.043121260251255|||-0.043190289739272|-0.043766988321037|-0.046685544019376|-0.048531609401873|-0.048531609401873|-0.048531609401873|-0.04931289847611|-0.050458777236923|-0.051231973811969|-0.051702192889303|-0.051965972017419|-0.051965972017419|0.048034025747411|0.047482250899995|-0.048211586717865|-0.048211586717865|-0.048211586717865|-0.049076034860356|0.047914221711902||0.047914221711902||0.047914221711902|0.047914221711902|||0.047914221711902|0.047914221711902|0.047914221711902|||||0.047914221711902|0.047914221711902|0.047914221711902||0.047914221711902|0.047914221711902|0.047914221711902|0.047914221711902|0.047914221711902|0.047914221711902|0.047914221711902|0.047914221711902|0.046238021942143|0.045931135633659|0.045918076744011|0.045918076744011|0.045918076744011|0.045918076744011|0.045918076744011|0.044631197301137|0.042701331688949|0.041001480046784|-0.044665023299418|-0.045623487604936|0.042464833754716|0.042464833754716|0.042464833754716|0.04087289270084|-0.044129835727268|-0.044366484204324|-0.044629426956609||-0.044921585570259|-0.045246206252092|-0.045606895898574|-0.046007662172442|-0.046428529061891|-0.046428529061891|-0.046428529061891|-0.046428529061891||-0.046428529061891|-0.048420589086651|0.044059002894093|0.044059002894093|0.044059002894093|0.044059002894093|0.044059002894093|0.044059002894093|0.044059002894093|0.044059002894093|0.044059002894093|0.044059002894093|0.044059002894093|0.044010004371328|0.043233339745051|0.042759265414815|0.042073752605129|0.042073752605129|0.042073752605129|0.041693057931915|0.040466737659755|0.040466737659755|0.040026838265863|0.040026838265863|0.039918709679343|0.038029272043533|0.038029272043533|0.034588077963865|-0.043797001660927|-0.043797001660927|-0.043797001660927|-0.043797001660927|-0.043797001660927|-0.045218890790656|0.037644867598988|0.037644867598988|0.037644867598988|0.037383185078674|0.033592427080399|0.032344892761425|0.032344892761425|0.032344892761425|0.032105435462812|-0.035993166688494|-0.035993166688494|-0.035993166688494|-0.035993166688494|-0.035993166688494|-0.042648184787525|-0.044164649649672|-0.044571833965637|-0.045135370457015|-0.045317077596807|-0.045518974418798|-0.049743303014015|0.047507441178326|0.046230488088795|0.046136323060325|0.046136323060325|0.046136323060325|0.046136323060325|0.046136323060325|0.046136323060325|0.046136323060325|0.046136323060325|0.046136323060325|0.046136323060325|0.046136323060325|0.045707025539799|0.043730027117575|-0.04979996954319|-0.050038969402346|-0.050038969402346|-0.050038969402346|-0.050038969402346|-0.050376632848087|-0.050798311785052|-0.050798311785052|-0.05172034761993|-0.052077321186776|-0.052077321186776|-0.052077321186776|-0.052077321186776|-0.052077321186776|-0.052077321186776||-0.052077321186776|-0.052077321186776||||-0.052077321186776|-0.053141469177401|-0.053934966156655|0.049486755642231|0.049486755642231|0.049486755642231|0.049486755642231|0.049486755642231|0.049486755642231|0.049486755642231|0.049486755642231|-0.0541119205389|-0.054750919149873||-0.054750919149873||-0.054750919149873|0.051937136852379|0.051937136852379|0.050596818594064|0.046885355361002||0.046539283651662|0.046154759530174|0.045727510506297|0.044752788355377|-0.049574548160851|-0.049574548160851|-0.049574548160851|-0.049574548160851|-0.05308283075505|-0.056425367293683|-0.057549836364457|-0.057549836364457|-0.059222040976166|0.05583121791765|0.05583121791765|0.05583121791765|0.054368019893596||0.053020023065946|-0.056993110175203|-0.056993110175203|||-0.056993110175203|-0.058047899226101|-0.058664331827727|-0.059404813436631|-0.062505347585749|0.055784010280787|0.055784010280787|0.055784010280787|0.055784010280787|0.055784010280787|0.054315566963748|-0.059222099185387|-0.059222099185387|-0.059222099185387|-0.059222099185387||-0.059222099185387|-0.059222099185387|-0.059222099185387|-0.05969122135021|-0.060212468200013|0.055842630757617|0.055842630757617|0.055158478318241|0.052793144250014|-0.058759651452856|-0.058759651452856|-0.058759651452856|-0.058759651452856|-0.058759651452856|-0.058759651452856
11162|43269|/equities/mercer-group|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11163|43274|/equities/mill---cop-hot|NZXSMALLCAP|-3.4292580364342|-3.5341756341849|3.460193617257|3.460193617257|3.460193617257|3.460193617257|3.460193617257|3.460193617257|3.460193617257|3.460193617257||3.4091040636792||-3.4519084778227|-3.4519084778227|-3.5471205807171|3.5131952228913|3.5131952228913|3.5131952228913|3.4951793076532|3.4951793076532|3.4468659429569|3.4456986842355|3.4456986842355|3.3741097116693|3.309010839487|3.2711229324615|3.2623588244425|3.1576210172427|3.1545692667892|3.1545692667892|3.1545692667892|3.0761880196389|3.0335422398047|3.0161015547593|||3.0161015547593|-3.0587759771525|-3.0653264596549|||-3.0653264596549|-3.0653264596549|-3.0653264596549|-3.0653264596549|-3.0653264596549|-3.0653264596549|-3.0653264596549|-3.0653264596549|-3.0653264596549|-3.0653264596549|-3.0653264596549|3.0025598469969|3.0025598469969|3.0025598469969|2.9957529045912|2.9957529045912|2.9796972209082|2.9796972209082|2.9796972209082|2.9796972209082|2.9796972209082|2.9496636052779|2.9279595767846|2.9038439895699|2.8676044572271|2.8351502105747|2.8351502105747|2.8351502105747||2.8295614460415|2.8295614460415|2.8295614460415|2.8039570494168||-2.8386769591845|-2.8386769591845|-2.8386769591845|-2.8386769591845|-2.8386769591845||-2.8386769591845|-2.8629743853186||2.8055838435916|-2.8398025253308|-2.8398025253308|-2.8398025253308|-2.8442250334435|-2.8491389313465|-2.8532579581833|-2.8532579581833|-2.8552134623929|-2.8552134623929|-2.8552134623929|-2.8552134623929|-2.8552134623929|2.8130959812354|-2.8196264275871|-2.8196264275871|-2.8196264275871|-2.8196264275871||-2.8196264275871||-2.8196264275871|-2.8226869602952|-2.8226869602952|-2.8646521457868|2.788164124573|-2.8018960480769|-2.8018960480769|-2.8104400507697|-2.8174227499207|-2.8174227499207|-2.8174227499207|-2.8174227499207|-2.8332474919646|-2.8391638831396|-2.8634620472463|-2.8634620472463|-2.8634620472463|-2.8634620472463|-2.8634620472463|-2.8682911710245|-2.8736568641114|-2.8996187262455|-2.9093023460702|-2.9093023460702|-2.9093023460702|-2.9093023460702|-2.9236692765903|-2.9360756014599|-2.9360756014599|-2.9360756014599|-2.9360756014599|-2.9406387467462|-2.9406387467462|-2.9406387467462||-2.94070973874|-2.966899824152|2.8839509156186|2.8839509156186|2.8839509156186|2.8839509156186|2.8839509156186|2.8839509156186|2.8610565824463|2.8600628556095|2.7745142315585|-2.9163032748235||-2.9163032748235|-2.9163032748235|-2.9163032748235|-2.9442258519081|2.9187064644083|2.9187064644083|2.9187064644083|2.9187064644083|2.9187064644083|2.841340581177|-2.9252385188492|-2.9252385188492|-2.9252385188492|-2.9252385188492|-2.9252385188492|-2.9252385188492|-2.9252385188492|-2.9302650347189|-2.9447389327636|-2.9474877210845|-2.9741057208394||-2.9741057208394|-2.9741057208394|-2.9741057208394|-2.9741057208394|2.9233405655337|2.9233405655337||2.9233405655337|2.9233405655337|2.9233405655337|2.9233405655337|2.9233405655337|2.8509340226333||2.7893710599653|2.7737455882752|2.7374951351709|2.7365845627792|2.7365845627792|2.7365845627792|2.7365845627792|2.7284272983348|2.7193636711742|2.7164366270173|2.7164366270173|2.7138184734041|2.702020533422|2.6776796833715|2.6776796833715|2.6624218773005|2.6538020848298|2.643000092562|2.643000092562|2.643000092562|2.6244445536489|2.6077161733701|2.5915014322395|2.5915014322395|2.5583349395455||2.5242610561253|2.5080678316621|2.22396426429|||-2.2911509117633|-2.3390565273|-2.3580547534786|-2.3580547534786|-2.3580547534786|-2.3580547534786|-2.3580547534786|2.283396192301|2.283396192301||2.283396192301|2.283396192301|2.283396192301|2.2237555930074|-2.3606220548674|-2.3694099606463|-2.3694099606463|-2.3813703370915|-2.3813703370915|-2.3959670412127|-2.4413714005298||-2.4413714005298|-2.4413714005298|-2.4413714005298|-2.4413714005298|-2.4413714005298|-2.4413714005298|-2.4413714005298|-2.4413714005298|-2.4498571238857
11164|43276|/equities/mowbray-coll|NZXSMALLCAP|-0.26171120370536|-0.26884577964312|-0.27149531018476|-0.27332812295732|-0.27536458159351|-0.28262730864313|0.26346732722189|0.26346732722189|0.26346732722189|0.2569081308275||-0.27954649242765|-0.28866277870211|-0.29295864631371|-0.29773182592609|-0.29914647364857|-0.29996478550525|-0.29996478550525|-0.30607198005354|-0.30732447570489|-0.30732447570489|-0.30732447570489|-0.30732447570489|-0.30732447570489|-0.30732447570489|-0.30732447570489|-0.30732447570489|-0.31036052842853|-0.32123391319114|-0.32498212643021|0.29166716660092|0.29166716660092|0.29166716660092|0.28351907294139|0.25418785888999|||0.24465317945844|0.2427199752876|0.2427199752876|||0.23413331329258|0.22639279940262|0.22639279940262|0.22639279940262|0.22639279940262|0.22515867047326|0.22181864509415|0.22181864509415|0.22181864509415|0.22181864509415|0.22181864509415|0.22181864509415|0.22082548590883|0.22082548590883|0.22008387250353|0.21568996456362|-0.22856177006856|-0.22856177006856|-0.22856177006856|-0.23062418803788|-0.23119294555155|-0.23119294555155|-0.23119294555155|-0.23119294555155|-0.232992153876|0.21482449710128|0.21482449710128|0.21397166798244|0.2116351850577|0.20515021105031|0.20460937937551|0.20460937937551|0.20460937937551|0.20460937937551|0.20289931054969|0.20099923407655|-0.21617866835963|-0.21617866835963|-0.21617866835963|-0.21617866835963|-0.21617866835963|-0.21617866835963||-0.21617866835963|-0.21617866835963||-0.22176379599408|-0.22176379599408|-0.23418199313168|0.201464448897|-0.21740812904816|-0.21740812904816|-0.21740812904816|-0.21740812904816|-0.21740812904816|-0.21962013865159|-0.22103576465835|-0.22103576465835|-0.22103576465835|-0.22103576465835|-0.22103576465835|-0.22103576465835|-0.22103576465835|-0.22103576465835|-0.22103576465835|-0.22103576465835|-0.22103576465835|-0.22103576465835|-0.22103576465835|-0.22103576465835|-0.22103576465835|-0.22103576465835|-0.22337307151147|-0.22485896907458|-0.22650996636692|-0.2341777455072|0.21761692117649|0.21761692117649|0.21761692117649|0.21761692117649|0.21761692117649|0.21761692117649|0.21761692117649|0.21761692117649|0.21761692117649|0.21761692117649|0.21761692117649|0.21761692117649|0.21761692117649|0.21761692117649|0.21761692117649|0.21761692117649|0.21761692117649|0.21761692117649|0.21761692117649|0.21651880471793|0.21029868008789|0.20977630584435|0.20114034048933|0.20072063134883|0.20072063134883|0.20072063134883|0.19357847672672|0.19241006418875|0.19241006418875|0.19241006418875|0.19241006418875|0.19241006418875|0.19241006418875|0.19241006418875|0.19241006418875|0.18367784519782|0.17625315790695|0.17411461892307|0.17218291729225|0.17214768429082|0.17160853549817|0.16923170735415|-0.18968700314036|-0.19076333271652|-0.19165614934042|-0.19165614934042|-0.19165614934042|-0.19574851450389|-0.19574851450389|-0.19574851450389|-0.19574851450389|-0.19642866572619|-0.19642866572619|-0.19642866572619|-0.19642866572619|-0.19642866572619|0.18901699471986||0.18901699471986|0.18901699471986|0.18901699471986|0.18901699471986|0.18901699471986|0.18901699471986|0.18364265766213|-0.1923053605386|-0.1923053605386|-0.1923053605386|-0.1923053605386|-0.19533929372589|-0.19832143098955||-0.19924603469774|-0.20249112238753|-0.20249112238753|-0.20249112238753|-0.2058234751806|0.1982426210336|0.1982426210336|0.19749180134713|0.19665755725105|0.19333945664196|0.19333945664196|0.19333945664196||0.19333945664196|0.19333945664196|0.19333945664196|0.19333945664196|0.19333945664196|0.19333945664196|0.19333945664196|0.19204384091197|0.18724418621043|-0.20282859039161|-0.2052539841649|-0.20558125006588||-0.20558125006588|-0.20558125006588|-0.20558125006588|||-0.20558125006588||-0.20686806823845|-0.20779785194922|-0.20805316560719|-0.20844795878566|-0.21083106625783|-0.21331229644471|-0.21568032919757|-0.22358925027309|0.20372530742482|0.20372530742482|0.20372530742482|-0.21780521175381|-0.21889467759394|-0.22104964155249|-0.22655515591626|-0.22756128587463|-0.23367920328223|-0.23713481743938|-0.23713481743938|-0.23764980026755|-0.23933311346144|-0.24379723720727|-0.24379723720727|-0.24379723720727|-0.24379723720727|-0.24379723720727|-0.24379723720727|-0.24379723720727|-0.24379723720727
11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP|-0.24961080513546|-0.24961080513546|-0.24961080513546|-0.24961080513546|-0.24961080513546|-0.25345645140883|0.23175129446134|0.23175129446134|0.23166810310267|-0.249114584268||-0.249114584268|-0.249114584268|-0.249114584268|-0.249114584268|-0.24929398391078|-0.25282664700162|-0.2528629430335|0.23735332372733|0.23735332372733|0.23735332372733|0.23735332372733|0.23735332372733|0.23735332372733|0.23733702503915|0.23731891538562|0.23714937136169|0.23714937136169|0.23714937136169|0.23714937136169|0.23714937136169|0.23714937136169|0.23714937136169|0.23714937136169|0.23714937136169|||0.23072152850358|0.22663502607443|0.22643213318943|||0.22643213318943|0.22587393738569|0.22587393738569|0.22587393738569|0.22587393738569|0.22587393738569|0.22587393738569|0.22587393738569|0.22587393738569|0.22587393738569|0.22587393738569|0.22587393738569|0.22587393738569|0.22587393738569|0.22587393738569|0.22587393738569|0.22587393738569|0.22587393738569|0.22587393738569|0.22587393738569|0.22587393738569|0.22587393738569|0.22587393738569|0.22587393738569|0.22587393738569|0.22587393738569|0.22587393738569|0.22152659123409|0.21975177250822|0.21889086175318|0.21543429663176|0.21353810385858|0.21254234381291|0.21226926553881|0.2089102983876|0.20851144612983|0.20806827695453|0.20757586675975|0.20746888361841|0.20746888361841|0.20746888361841|0.20746888361841||0.20746888361841|0.20746888361841|0.20746888361841|0.20746888361841|0.20746888361841|0.20746888361841|0.20746888361841|0.20746888361841|0.20746888361841|-0.23208274963431|-0.23208274963431|-0.23208274963431|-0.23208274963431|-0.23208274963431|-0.23208274963431|-0.23208274963431|-0.23208274963431|-0.23208274963431|-0.23208274963431|-0.23208274963431|-0.23208274963431|-0.23208274963431|-0.23786972184901|-0.24291080258427|-0.24351200485824|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.22338285399681|0.21625872318619|0.21334302331202|0.2103617553136|0.2103617553136|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554||0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554|0.20928693494554||0.20170771585963|0.19439745647004|0.18912932180678|0.18912932180678|0.18912932180678|0.18912932180678|0.18912932180678|-0.1871242971048|-0.1871242971048|-0.18745592292632|-0.18745592292632|-0.18800657967158|-0.18811841948637|-0.18896490963309|-0.18918323055472|-0.18954256276714|-0.18954256276714|-0.18954256276714|-0.18954256276714|-0.19221395364986|-0.1966821745765|0.18421124292193|0.18421124292193|0.18421124292193|0.18421124292193||0.18421124292193|0.18421124292193|0.18421124292193|||0.18421124292193|0.18421124292193|0.18421124292193|0.18421124292193|0.18421124292193|0.18421124292193|0.18421124292193|0.18421124292193|0.18421124292193|0.18421124292193|0.18373471661605|0.18353857695171|-0.1978655982068|-0.1978655982068|-0.1978655982068|-0.1978655982068|-0.19873955217234|-0.20137727472773|-0.2025028219266|-0.2025028219266|-0.20416979386224|-0.20622260510974|-0.20622260510974|-0.20622260510974|-0.20622260510974|-0.20658066802614|-0.21211040397766|-0.21211040397766|-0.21211040397766|-0.21211040397766|-0.21211040397766
11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP|-0.020019985027261|-0.020019985027261|-0.02113331651483|-0.021133724153736|-0.021133724153736|-0.021159428781625|-0.021159428781625|-0.021159428781625|-0.021159428781625|-0.021159428781625||-0.021159428781625|-0.021159428781625|-0.021510476510124|-0.021900530473108|-0.024167256053914|-0.024916365566084|-0.024916365566084|-0.02507114607317|-0.02507114607317|-0.02507114607317|-0.025134606715682|-0.026205118704605|-0.02665290132101|-0.02665290132101|-0.02665290132101|-0.02665290132101|-0.026781001417292|-0.026923334857605|-0.02758148320658|-0.028423870279199|-0.029541660027056|-0.029541660027056|-0.029541660027056|-0.030546288959513|||-0.030773654294324|-0.031526282526069|-0.031822570730097|||-0.031822570730097|-0.032413967409175|-0.032848852571726|-0.033832058389849|-0.035621355236755|-0.035621355236755|-0.035621355236755|-0.035621355236755|-0.035621355236755|-0.035621355236755|-0.036245950130605|-0.03993994401752|-0.041044382833595|-0.043327093733581|||||-0.051006301471129|-0.051006301471129|-0.051006301471129|-0.052951446814153|-0.053834939878093|-0.056316601050019|-0.056629555230469|-0.059641453017584|-0.059641453017584|-0.059641453017584|-0.059641453017584|-0.06021272447903|-0.062623608133684|-0.062623608133684|-0.062623608133684|-0.062623608133684|0.0555735458768|0.0555735458768|0.0555735458768|0.0555735458768|0.0555735458768|0.0555735458768|0.05291505087157|-0.060761052866889||-0.061817944768168|-0.061817944768168|-0.061817944768168|-0.061817944768168|0.054501640139358|0.054501640139358|0.054501640139358|0.054501640139358|0.054501640139358|0.054501640139358|0.054501640139358|0.054335155725301|0.054150173043015|0.05329584626596|0.05329584626596|0.05329584626596|0.053044573323199|0.053044573323199|0.053044573323199|0.053044573323199|0.053044573323199|0.053044573323199|0.053044573323199|0.053044573323199|0.050604409864006|0.050604409864006|0.045171566462582|0.040968408980371|0.036742676033912|-0.045739147490565|-0.045739147490565|-0.045739147490565|-0.045739147490565|-0.045739147490565|-0.045739147490565|-0.049543498347539|-0.050992776622196|-0.051765890259104|-0.051765890259104|-0.051765890259104|-0.051765890259104|-0.051765890259104|-0.052962102024711|-0.054124557548603|-0.055416175832177|-0.056740194887282|-0.058766883438228|-0.058777619119732|-0.058777619119732|-0.058777619119732|-0.059149386007531|-0.059149386007531|-0.059149386007531|-0.059149386007531|-0.059149386007531|-0.059149386007531|-0.059888206029316|-0.062098005970738|-0.063664451239202|-0.063749073976339|-0.063749073976339|-0.063749073976339|-0.063749073976339|-0.063749073976339|-0.064943415598803|-0.065826017328693|-0.06714001930543|-0.067170772918442|-0.067170772918442|-0.067170772918442|-0.067170772918442|-0.067170772918442|-0.067170772918442|-0.067170772918442|-0.067170772918442|-0.067170772918442|-0.071523080303578|-0.073025646829839|-0.073417381099784|-0.075463760535946|-0.075959734912307|-0.077456461881157|-0.077456461881157|-0.078736368682719|-0.078736368682719|-0.082707076979718|0.069502480884966|0.069502480884966|0.069502480884966|0.069502480884966||0.069502480884966|0.069502480884966|0.069502480884966|0.069502480884966|0.069502480884966|0.069502480884966|0.069502480884966|0.069502480884966|0.068671018807231|0.068671018807231|0.068671018807231|0.068671018807231|0.068671018807231||-0.077332078088293|-0.077332078088293|-0.078043663716528|-0.078043663716528|-0.078043663716528|-0.078043663716528|-0.078043663716528|-0.078043663716528|-0.078366731280622|-0.078366731280622|-0.078366731280622|-0.078366731280622|-0.080796371924143|-0.084607076895748|0.073468715407706|0.073468715407706|0.073468715407706|0.073468715407706|0.073468715407706|0.073468715407706|0.073468715407706|0.073468715407706|0.073468715407706|0.072187463120463|0.07132032389002||0.07132032389002|0.07132032389002|0.07132032389002|||-0.087408821070251|-0.087408821070251|-0.087408821070251|-0.087408821070251|-0.087408821070251|-0.087408821070251|-0.087408821070251|-0.087408821070251|-0.087408821070251|-0.087408821070251|-0.087408821070251|0.071764307761347|0.071764307761347|0.071764307761347|0.070238119522911|0.066375688309118|0.060139655067572|0.05626628395479|0.051629203644184|0.049199115787712|0.045054571832514|0.044551301448317|0.044551301448317|0.044551301448317|0.044551301448317|0.044551301448317|0.044551301448317|0.044551301448317|0.044551301448317|0.044551301448317|0.044551301448317
11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP|-0.21884720787263|-0.21884720787263|-0.21884720787263|-0.21884720787263|-0.21884720787263|-0.2212884997453|-0.2212884997453|-0.2212884997453|-0.2212884997453|-0.2212884997453||-0.2212884997453|-0.2212884997453|-0.2212884997453|-0.2212884997453|-0.2212884997453|-0.2212884997453|-0.2212884997453|-0.2212884997453|-0.22559833086484|-0.22594259190287|-0.22882510923374|0.2087961678087|0.2087961678087|0.19910996179757|0.19910996179757|0.19910996179757|0.19569572143765|0.19569572143765|0.19569572143765|0.19569572143765|0.19569572143765|0.19243968949287|0.19187743217381|0.19136380984422|||-0.20391246121776|-0.20391246121776|-0.20391246121776|||-0.20540274394499|-0.2062192476929|-0.2062192476929|-0.2062192476929|-0.2062192476929|-0.2062192476929|-0.20652138189483|-0.20680153420687|-0.20683504366345|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086||0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086||0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|0.194887224086|-0.21185313400091|-0.21185313400091|-0.21185313400091|-0.21185313400091|-0.21185313400091|-0.21185313400091|-0.21185313400091|-0.21185313400091|-0.21185313400091|-0.21185313400091|-0.21185313400091||-0.21185313400091|-0.21255904034842|-0.21317670627952|-0.21364078239733|-0.21385899132336|-0.21385899132336|-0.21778776188521|-0.22150933912131|-0.22150933912131|-0.22150933912131|-0.22150933912131|-0.22150933912131|-0.22150933912131|-0.22150933912131|-0.22584370794929|-0.22688093965486|-0.22688093965486|-0.22688093965486|-0.22767618326105|-0.22767618326105|-0.22767618326105|-0.2309891199533|-0.2309891199533|-0.23137679673609|-0.23174218180411|-0.23174218180411|-0.23174218180411|-0.23174218180411|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.23421578614835||-0.23421578614835|-0.23421578614835|-0.23421578614835|-0.24690643514664|0.20510396151112|-0.22919263499551|-0.22919263499551|-0.23382515578991|-0.23452794766565|-0.23780883259398|-0.23918812904111|-0.23918812904111|-0.23918812904111||-0.23918812904111|0.22508839027129|0.22508839027129|0.22508839027129|0.22508839027129|0.22508839027129|0.22508839027129|0.22452271123902|0.22452271123902|-0.24118859216664|-0.24118859216664|-0.24118859216664|-0.24118859216664|-0.24118859216664|-0.24118859216664|-0.24118859216664|-0.2427095436398|-0.24689948733689|-0.25711054549219|0.21682161787481|0.21480180184412|0.21116865934452|-0.22735574474115|-0.22735574474115|-0.22735574474115||-0.22735574474115|-0.22735574474115|-0.22735574474115|||-0.22735574474115|-0.22735574474115|-0.22735574474115|-0.22735574474115|-0.22735574474115|-0.22735574474115|-0.22735574474115|-0.23345082424502|-0.24049509996892|-0.24049509996892|-0.24049509996892|-0.24049509996892|-0.24349619011508|-0.24349619011508|-0.24349619011508|-0.24349619011508|-0.25398309726561|-0.25398309726561|-0.25398309726561|-0.25398309726561|-0.25398309726561|-0.25398309726561|-0.26037666171654|-0.26037666171654|0.23199318189415|0.23199318189415|0.23199318189415|0.23199318189415|0.23199318189415|0.23199318189415|0.23199318189415
11168|43281|/equities/nz-oil---gas|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP|-2.9704620620425|-2.9849578562507|-2.9955087440023|-3.0128879083371|2.7602938795681|2.7602938795681|2.7602938795681|2.7602938795681|2.7602938795681|2.7602938795681||2.7602938795681|2.7602938795681|2.7602938795681|2.7602938795681|2.7531042920876|2.7362358755416|2.7362358755416|2.7362358755416|2.7362358755416|2.7362358755416|2.7362358755416|2.7362358755416|2.7362358755416|2.7362358755416|2.7362358755416|2.7362358755416|2.7362358755416|2.7362358755416|2.7362358755416|2.7362358755416|2.7362358755416|2.7177994789991|2.7177994789991|2.7177994789991|||2.6554176746782|2.6554176746782|2.6554176746782|||2.6537974740594|2.6069972940649|2.5876768644765|2.5876768644765|2.5876768644765|2.5876768644765|2.5876768644765|2.5876768644765|2.5876768644765|2.5740854007354|2.5727813501857|2.5727813501857|2.5727813501857|2.5727813501857|2.559158922511|2.559158922511|2.559158922511|2.559158922511|2.559158922511|2.559158922511|2.559158922511|-2.77304981204|-2.77304981204|-2.77304981204|-2.77304981204|-2.77304981204|-2.77304981204|-2.77304981204|-2.77304981204|-2.7773358427951|-2.7773358427951|-2.7773358427951|-2.7773358427951|-2.7773358427951|-2.7841617295477|-2.7841617295477|-2.7841617295477|-2.7841617295477|-2.7841617295477|-2.7841617295477|-2.7841617295477|-2.7841617295477||2.533096207687|2.533096207687|2.533096207687|2.533096207687|2.533096207687|2.533096207687|2.533096207687|2.533096207687|2.533096207687|2.533096207687|2.533096207687|2.533096207687|2.533096207687|2.533096207687|2.5194398448163|2.5194398448163|2.4615997390939|2.4217775880179|2.3864195146915|2.3699105755882|2.3499006448406|2.3143340678367|2.2987045150502|2.2655637777085|2.2655637777085|2.2655637777085|2.2655637777085|2.2655637777085|2.2253208339488|2.2253208339488|2.2253208339488|2.2253208339488|2.2253208339488|2.2253208339488|2.2253208339488|2.2253208339488|2.2253208339488|2.2171696935461|2.2171696935461|2.2171696935461|2.2171696935461|2.1604563996583|2.1604563996583|2.0971738282607|-2.2330915387925|-2.2330915387925|-2.2330915387925|-2.2330915387925|-2.2330915387925|-2.2330915387925|-2.2331798165028|-2.2331798165028|-2.2331798165028|-2.2331798165028|-2.2331798165028|-2.2356171948929|-2.2356171948929|-2.2356171948929|-2.2356171948929|-2.2356171948929|-2.2356171948929|-2.2356171948929|-2.2356171948929|-2.246502752071|-2.246502752071|-2.2494475256131|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0837141037078|2.0452379120821|2.0219303705|2.0219303705||2.0219303705|2.0219303705|2.0219303705|1.9988114014492|1.9907659791676|1.9907659791676|1.9907659791676|1.9907659791676|1.9754894484935|1.9754894484935|1.9754894484935|1.9754894484935|1.9754894484935||1.9754894484935|1.955199199167|1.955199199167|1.955199199167|1.955199199167|1.9496658701003|1.9080059047736|1.9080059047736|1.9080059047736|1.9080059047736|1.9080059047736|1.9080059047736|1.9072165727666|1.9072165727666|1.9072165727666|1.8735739919931|-2.0017727960979|-2.0017727960979|-2.0017727960979|-2.0017727960979|-2.0017727960979|-2.0017727960979|-2.0017727960979|-2.0017727960979|-2.0017727960979||-2.0017727960979|-2.0017727960979|-2.0017727960979|||-2.0017727960979|-2.0017727960979|-2.0017727960979|-2.0017727960979|-2.0017727960979|-2.0017727960979|-2.0017727960979|-2.011633001217|-2.011633001217|-2.0186859274596|-2.0186859274596|-2.0186859274596|-2.0186859274596|-2.0186859274596|-2.0186859274596|-2.0186859274596|-2.0186859274596|-2.0186859274596|-2.0186859274596|-2.0186859274596|-2.0186859274596|1.881847086049|1.881847086049|1.881847086049|1.881847086049|1.881847086049|1.881847086049|1.881847086049|1.881847086049|1.881847086049|1.881847086049
11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP|-1.0245332974507|-1.0245332974507|-1.0245332974507|-1.0245332974507|-1.0245332974507|-1.0245332974507|-1.0330925471599|-1.0492694849235|-1.0547438721372|-1.0558265293652||-1.0616994258571|-1.0616994258571|-1.0710549152348|-1.0722832455076|-1.0947591478998|-1.1080657768442|-1.1172142804572|-1.1172142804572|-1.1172142804572|-1.1172142804572|-1.1224603057911|-1.1244003376486|1.0735861722768|1.0735861722768|1.0735861722768|1.0735861722768|1.0735861722768|1.0735861722768|1.057317979263|1.0500755322496|1.0414728138756|1.0392256796005|1.0392256796005|1.0380563764959|||1.0380563764959|1.0333720547659|1.0333720547659||||1.0159689566275|1.0005210064937|-1.0676592155384|-1.0676592155384|-1.0893435593101|-1.0906595185567|-1.111246280117|-1.111246280117|-1.1191625973065|-1.1261332127206|-1.1261332127206|-1.1261332127206|-1.1261332127206|-1.1261332127206|-1.1266033121842|1.060686365452|1.060686365452|1.060686365452|1.060686365452|1.060686365452|1.060686365452|1.060686365452|1.060686365452|1.060686365452|1.060686365452|1.060686365452|1.060686365452|1.060686365452|1.060686365452|1.060686365452|1.060686365452|1.060686365452|1.060686365452|1.060686365452|1.060686365452|1.060686365452|1.060686365452|1.060686365452|1.060686365452|1.060686365452|1.0569276008667||1.0569276008667|1.0379751229354|1.0235834744316|1.0206482373721|1.0013915018737|1.0013915018737|1.0013915018737|1.0013915018737|1.0013915018737|1.0013915018737|1.0013915018737|1.0007290519231|1.0007290519231|1.0007290519231|0.98692118204895|0.98601380293829|0.98601380293829|0.97390423555356|-1.0303895614588|-1.0303895614588|-1.0303895614588|-1.0303895614588|-1.0303895614588|-1.0303895614588|-1.0320995143215|-1.0338933338544|-1.0338933338544|-1.0338933338544|-1.0338933338544|-1.0338933338544|-1.0338933338544|-1.0338933338544|-1.0338933338544|-1.0338933338544|-1.0338933338544|-1.0338933338544|-1.0338933338544|-1.0482148053272|0.99973275974288|0.99973275974288|0.99973275974288|0.99973275974288|0.99973275974288|0.99973275974288|0.99973275974288|0.99460835018882|0.99460835018882|0.98568932852049|0.98568932852049|0.98243258883445|0.97103621882298|0.96448469076|0.96109410031463|0.94565232910998|0.94565232910998|0.94565232910998|0.94565232910998|0.94565232910998|0.92516923853961|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483||-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483|-0.94205984704483||-0.94205984704483|-0.94205984704483|0.90393389207094|0.90393389207094|0.90393389207094|0.90393389207094|0.90393389207094|0.90393389207094|0.89907836152411|0.89907836152411|0.89907836152411|0.89907836152411|0.89907836152411|0.88453152260622|0.88401031996541|0.88401031996541|0.88401031996541|0.88401031996541|0.88401031996541|0.88401031996541|0.88250549824138|0.88250549824138|0.88250549824138|0.88250549824138|0.88250549824138||0.88250549824138|0.88250549824138|0.88250549824138|||0.88250549824138|0.88250549824138|0.87733807492405|0.87733807492405|0.87733807492405|0.87733807492405|-0.91766905357624|-0.91766905357624|-0.92907671983799|-0.94064080445591|-0.94236732259132|-0.94236732259132|-0.94236732259132|-0.94432416006013|-0.94432416006013|-0.94432416006013|-0.94562075509339|-0.94562075509339|-0.94562075509339|-0.94562075509339|-0.94562075509339|-0.94562075509339|-0.94562075509339|0.89029324657981|0.89029324657981|0.89029324657981|0.89029324657981|0.89029324657981|0.89029324657981|0.89029324657981|0.89029324657981
11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP||-0.19907004785104|-0.19907004785104|-0.19907782918396|-0.20186425851652|-0.2039602890817|-0.20451143055136|-0.20655198750933||-0.20655198750933||-0.20655198750933|-0.20655198750933|-0.20655198750933|-0.20670711714531|-0.20670711714531|-0.20670711714531|-0.2076815201103|-0.2076815201103|-0.2076815201103|-0.2076815201103|-0.2076815201103|-0.2076815201103|-0.2076815201103|-0.2076815201103|-0.21075724873932|-0.21445249588393|-0.217653331873|-0.217653331873|-0.217653331873|-0.217653331873|-0.217653331873|-0.217653331873|-0.217653331873|-0.217653331873|||-0.217653331873|-0.217653331873|-0.217653331873|||-0.217653331873|-0.217653331873|-0.217653331873|-0.217653331873|-0.217653331873|-0.217653331873|-0.217653331873|-0.217653331873|-0.217653331873|-0.217653331873|-0.217653331873|-0.217653331873|-0.217653331873|-0.217653331873|-0.217653331873|-0.22346090125839|-0.22346090125839|-0.22801211032382|-0.22985542850882|-0.22985542850882|-0.22985542850882|-0.23059532013895|-0.23059532013895|-0.23059532013895|-0.23059532013895|-0.23059532013895|-0.23059532013895|-0.23059532013895|-0.2317725697862|-0.2391917476176|-0.24104638995051|-0.25135306767435|0.22294103793732|0.22294103793732|0.22294103793732|0.22187892753142|0.21680991553883|-0.23164468889908|-0.23164468889908|-0.23164468889908|-0.23164468889908|-0.23164468889908||-0.23164468889908|-0.23164468889908|-0.23164468889908|-0.23164468889908|-0.23164468889908|-0.23164468889908|-0.23164468889908|-0.23164468889908|-0.23372769110475|-0.23372769110475|-0.23372769110475|-0.23372769110475|-0.23372769110475|-0.23372769110475|0.21866951201466|0.21866951201466|0.21138211685084|0.21138211685084|0.21042457441117|0.20936063836708|0.20853165099521|0.20853165099521|0.20528690069981|0.20528690069981|0.20528690069981|0.19809655431319|-0.21450193408151|-0.21450193408151|-0.21450193408151|-0.21450193408151|-0.21450193408151|-0.21551279635688|-0.21551279635688|-0.21551279635688|-0.21551279635688|-0.21551279635688|-0.21551279635688|-0.21918088265547|0.20820699992771|0.20820699992771|0.20820699992771|0.20820699992771|0.20554412153043|0.20554412153043|0.20554412153043|0.20554412153043|0.20438834873248|0.20438834873248|0.20438834873248|0.20438834873248|0.20438834873248|0.20438834873248|0.20438834873248|0.20438834873248|0.20438834873248|0.20438834873248|0.20438834873248|0.20438834873248|0.20438834873248|0.20438834873248|0.20438834873248|0.20438834873248|0.20438834873248|0.19737593743987|0.19531957171008|0.19531957171008|0.19531957171008|0.19531957171008|0.19531957171008|0.19531957171008|0.1922155218439|0.1922155218439|0.19023946199337|0.18882715355689|0.18882715355689|0.18882715355689|0.18882715355689|0.18882715355689||0.18882715355689|0.18882715355689|0.18882715355689|0.18882715355689|0.18882715355689|0.18882715355689|0.18882715355689|0.18882715355689|0.18882715355689|0.18882715355689|0.18882715355689||0.18882715355689|0.18882715355689|0.18803351367984|0.18803351367984|-0.19418498050863|-0.19464997860783|-0.19566664417578|-0.19723130883629|-0.19723130883629|-0.19723130883629|-0.19723130883629|-0.19723130883629|-0.19723130883629||-0.19723130883629|-0.19723130883629|-0.19723130883629|-0.19723130883629|-0.19769297192929|-0.19769297192929|-0.20354774953522|0.19383583894926|0.19215092980816|0.18855659027843|0.18395176154538|0.18227973328878|0.18227745272924|0.18227745272924|0.1806203228175|-0.18788849802304|-0.18788849802304|-0.18788849802304|-0.18998722005209|-0.19243024309831|-0.19292249304671|-0.19346943743382|-0.1940771534195|-0.19475239340359|-0.19550266005257||-0.19833630116626|-0.19974325378545|-0.19974325378545|||-0.19974325378545|-0.19974325378545|-0.19974325378545|0.19050749386011|0.18967499329711|0.18808332465384|-0.19310699927839|-0.19310699927839|-0.19416940928735|-0.19416940928735|-0.19416940928735|-0.19480174615841|-0.19480174615841|-0.19703826490773|-0.19703826490773|-0.19703826490773|-0.19703826490773|-0.19703826490773|-0.19703826490773|-0.19703826490773|-0.19703826490773|-0.19703826490773|-0.19703826490773|-0.19703826490773|-0.20111986532958|-0.20111986532958|-0.20111986532958|-0.20111986532958|-0.20111986532958|-0.20111986532958|-0.20111986532958
11172|43282|/equities/nz-windfarms|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.23221672377962|0.23218524678966|0.23215027235637|0.23211141187493|0.23206823356223|0.23202025765922|0.23196695110032|0.23190772159043|0.23184191102389|0.23176878817218|0.23168754055917|0.2315972654336|0.23149695973852|0.23138550896622|0.23126167477476|0.2311240812287|0.23097119951086|0.22955133212758|0.22852925672744|0.22770302327251||0.22770302327251|0.22770302327251|0.22717002979887|0.2271333698539|0.22709263658171|0.22704737739039|0.22699708940003|0.22694121385519|0.22687912991648|0.22681014776235|0.22673350092443|0.22664833777119|0.22655371204537||0.22644857235001|0.22633175046627|0.22620194837324|0.22605772382542|0.22589747432784|0.22071941664833|0.22052157279538|0.2203017462921|0.22005749462179|0.219786103877|0.21948455860502|0.21914950830281|0.21877723018925|0.21836358784085|0.21796414200428|0.21796414200428|0.21796414200428|0.21796414200428|0.21796414200428|0.21796414200428|0.21796414200428|0.21746015652421|0.2174557276832|0.21745080674875|0.2174453390438||0.21743926381608|0.21743251356306|0.21742501328192|||0.21741667963621|0.21740742002987|0.21739713157838|0.21738569996562|0.21737299817365|0.21735888507147|0.21734320384683|0.21732578026389|0.21730642072729|0.21728491013107|0.2172610094686|0.21723445317697|0.21720494618627|0.21717216064105|0.21713573225747|0.21709525627571|0.21705028296265|0.2170003126148|0.21694479000608|0.21688309821861|0.21681455178809|0.21673838908752|0.21665376386465|0.21655973583925|0.21645526025547|0.21633917627349|0.21621019407129|0.21606688051329|0.21590764322663|0.21583743004859|0.21583743004859
11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP|-1.1657853989841|-1.1657853989841|-1.1710313608913|-1.1710313608913|-1.1789237316746|-1.1813041497489|-1.1916060109591|-1.1916060109591|-1.1916060109591|-1.1916060109591||-1.1916060109591|-1.1916060109591|-1.1916060109591|-1.1934511285861|-1.1987892317864|-1.1987892317864|-1.1987892317864|-1.1987892317864|-1.1987892317864|-1.1987892317864|-1.1987892317864|-1.1987892317864|-1.1987892317864|-1.1987892317864|-1.1987892317864|-1.1987892317864|-1.1987892317864|-1.1987892317864|-1.1987892317864|-1.1987892317864|1.1537021867354|1.1537021867354|1.1537021867354|1.1537021867354|||1.1537021867354|1.1537021867354|1.1537021867354|||1.1537021867354|1.1537021867354|1.1537021867354|1.1537021867354|1.1537021867354|1.1537021867354|1.1537021867354|1.1537021867354|1.1537021867354|1.1537021867354|1.1537021867354|1.1494728999033|1.1494728999033|1.1494728999033|1.1494728999033|1.1494728999033|1.1494728999033|1.1494728999033|1.1494728999033|1.1494728999033|1.1494728999033|1.1494728999033|1.1494728999033|1.1494728999033|1.1494728999033|1.1494728999033|1.1494728999033|1.1494728999033|1.1494728999033|1.1494728999033|1.1494728999033|1.1494728999033|1.1494728999033|1.1494728999033|1.1494728999033|1.1494728999033|1.1271920619954|1.1004911792001|1.0849902112971|1.0716557988072|1.0460064619277|-1.1048989549898||-1.1048989549898|-1.1048989549898|-1.1048989549898|-1.1048989549898|-1.1048989549898|-1.1048989549898|-1.1048989549898|-1.1048989549898|-1.1048989549898|-1.1048989549898|-1.1048989549898|-1.1048989549898|-1.1048989549898|-1.1048989549898|-1.1048989549898|-1.1112766216886|-1.1141962553276|-1.119384794899|-1.1249811517704|-1.1249811517704|-1.1349790744769|-1.1438656308902|-1.1467951446388|-1.1503279374279|-1.1508986933042|-1.1508986933042|-1.1590004547144|-1.1590004547144|-1.1590004547144|-1.1590004547144|-1.1686553667758|-1.1686553667758|-1.1686553667758|-1.1686553667758|-1.1686553667758|-1.1686553667758|-1.1686553667758|-1.1686553667758|-1.1686553667758|-1.1686553667758|-1.1686553667758|-1.1686553667758|-1.1686553667758|-1.1686553667758|-1.1686553667758|-1.1686553667758|-1.1709942875053|-1.1709942875053|-1.1817629829148|-1.1817629829148|-1.1817629829148|-1.1817629829148|-1.1817629829148|1.1414212557321|1.1414212557321|1.1414212557321|1.127134743956|1.1173719472656|1.1097884325186|1.1097884325186|1.1097884325186|1.1097884325186|1.1097884325186|1.1097884325186|1.1097884325186|1.1092093684055|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692||1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692|1.1056520253692||1.1037367161086|1.1037367161086||1.1037367161086|1.1037367161086|1.1037367161086|1.1037367161086|1.1037367161086|1.1037367161086|1.1037367161086|1.1037367161086|1.1037367161086|1.1037367161086|1.0980408319688|1.0670874409293|1.0670874409293|-1.1434806609247|-1.1434806609247|-1.1434806609247|-1.1434806609247|-1.1434806609247|-1.1434806609247|-1.1434806609247|-1.1434806609247|-1.1434806609247||-1.1434806609247|-1.1434806609247|-1.1434806609247|||-1.1470583619515|-1.1470583619515|-1.1470583619515|-1.1470583619515|-1.1470583619515|-1.1470583619515|-1.1470583619515|-1.1661760146794|-1.1924177403116|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1195666831944|1.1134074641834|1.1054527774531
11174|43249|/equities/energy-mad|NZXSMALLCAP|-0.2563646088568|-0.2576273426444|-0.261530377802|-0.27053808634846|-0.27053808634846|-0.27053808634846|-0.27053808634846|-0.27053808634846||-0.27053808634846||-0.27327386540355|-0.27327386540355|-0.27327386540355|-0.27327386540355|-0.27327386540355|-0.27474874039691|-0.27638749038954|-0.27856480677652|||-0.27856480677652|-0.28341515232687|-0.28341515232687|-0.28341515232687|-0.28341515232687|-0.28341515232687|-0.28341515232687|-0.28341515232687|-0.28440143412725|-0.28440143412725|-0.28942241071532|-0.28942241071532|-0.28942241071532|-0.29070668049886|||0.27157562482185|0.27157562482185|0.27157562482185|||0.27157562482185|0.27157562482185|0.27157562482185|0.27157562482185|0.27157562482185|0.27157562482185||||0.27157562482185|0.27157562482185|0.27157562482185|0.27157562482185|0.26397292269409|-0.28899653839403||-0.28899653839403|-0.28899653839403|-0.28899653839403|-0.28899653839403|-0.31070416247943|-0.31070416247943|-0.31070416247943|-0.31070416247943|-0.31070416247943|-0.31070416247943|-0.3141157359558|-0.32040637076758|-0.32878485256723|-0.33809429665729|-0.34732699019296|0.300985207006|0.300985207006|0.29609467458356|0.28260518689541|0.25483908343744|-0.27628989033753|-0.281155431854||-0.28131745473902|-0.28131745473902|-0.28131745473902||-0.28446599750805|-0.28446599750805|-0.28968444035106|-0.29353826758655|-0.29670918779674|-0.30023244737588|-0.30581383372901|-0.31479314262732|0.27475810503811|0.27475810503811|0.27475810503811|0.27475810503811|0.27475810503811|0.27475810503811|0.27475810503811|0.27223122623067|0.24553468720229|0.21614965185095|0.21461072381524|0.20790080109335|0.18083421945679|-0.18282274292592|-0.18282274292592|-0.18282274292592|-0.18519836195481|-0.18519836195481|-0.18519836195481|||-0.18519836195481|-0.19022040293363|-0.19191155749059|-0.19325182351413|-0.19325182351413|-0.19325182351413|-0.19325182351413|-0.19325182351413|-0.19325182351413|-0.19325182351413|-0.19325182351413|-0.19325182351413||-0.19325182351413|-0.19325182351413|-0.19325182351413|0.18351598616461|0.18351598616461|0.18351598616461|0.18351598616461|0.18351598616461|0.18351598616461|0.18351598616461|0.18351598616461|0.18351598616461||-0.19050234871186|-0.19050234871186||-0.19050234871186|-0.19050234871186|-0.19050234871186|-0.19050234871186|-0.19461371851273|-0.20386198981271|-0.20386198981271|-0.20386198981271|-0.20386198981271|-0.20386198981271|-0.20386198981271|-0.20386198981271||-0.2052851275939|-0.2052851275939|-0.2052851275939|-0.2052851275939|-0.2052851275939|-0.2052851275939|-0.2052851275939|||-0.2052851275939|-0.2052851275939|-0.2052851275939|-0.21159458506309|0.19891003393311|0.19891003393311|0.19891003393311|0.19712225207773|0.19096917089585|0.18472313733426||0.18472313733426|0.18472313733426|0.17708127367858|0.17264585548378|0.17032873358701|0.16753192523425||0.1618132406838|0.15757027702941|0.15269917862349|0.15269917862349||0.15269917862349||0.15269917862349|0.14972130558815|0.14680145489868||-0.1608317167925|-0.16297969237159|-0.16417126669167|-0.16417126669167||-0.16417126669167|-0.16417126669167|-0.16417126669167|-0.16417126669167|-0.16417126669167|-0.16417126669167|-0.16417126669167|-0.16614233646452||-0.16614233646452|-0.16614233646452|-0.1693248204463|-0.17291646528832|-0.17424051550353|-0.17432279401714|-0.17563643928694||-0.17576122893168|-0.17576122893168|-0.17576122893168|||-0.17806803532523|-0.17885337215973|-0.17986218526792|-0.17986218526792|-0.18056909375534|-0.18071070436552|-0.18071070436552|-0.18071070436552|||-0.18071070436552|-0.18071070436552|-0.18688630740165|-0.18688630740165|-0.18688630740165|-0.18688630740165|-0.18688630740165|-0.18688630740165|-0.18981811961995|-0.19513123688285|-0.20086804509367|0.19358666219055|0.19358666219055|0.19358666219055|0.19358666219055|0.19026295567817|-0.19705807064705|-0.19705807064705|-0.19906452568298|-0.20384947096778|-0.20433275275178
11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP|2.2497052182516|2.2374502011758|2.2346152224713|2.2346152224713|2.2346152224713|2.2346152224713|2.2346152224713|2.2346152224713|2.2346152224713|2.2346152224713||2.2346152224713|2.1951280609958|2.1884756238585|2.1883062423738|2.1622293947053|-2.2708047203029|-2.2708047203029|-2.2708047203029|-2.2708047203029|-2.2708047203029|-2.2708047203029|-2.2708047203029|-2.2708047203029|-2.2708047203029|-2.2708047203029|-2.2708047203029|-2.2708047203029|-2.2708047203029|-2.2708047203029|-2.2708047203029|-2.2708047203029|-2.2708047203029|-2.2708047203029|-2.2708047203029|||-2.2708047203029|2.1681119754456|2.1681119754456|||2.1681119754456|2.1681119754456|2.1681119754456|2.1681119754456|2.1681119754456|2.1205310745888|-2.2814998977889|-2.2814998977889|-2.2814998977889|-2.2829011140916|-2.2829011140916|-2.2898901235895|-2.3141853235186|-2.3141853235186|-2.3218725811575|-2.3355217081939|-2.3355217081939|-2.3689674617556|-2.3689674617556|-2.3689674617556|-2.3689674617556|-2.3689674617556|-2.3689674617556|-2.3689674617556|-2.3689674617556|-2.3689674617556|-2.3689674617556|-2.3689674617556|-2.3689674617556|-2.3689674617556|-2.3689674617556|-2.3689674617556|-2.3689674617556|-2.3689674617556|-2.3689674617556|-2.3689674617556|-2.3689674617556|-2.3689674617556|-2.3689674617556|-2.3689674617556|-2.3689674617556|-2.435519351088||-2.466688157809|-2.5224312562548|-2.5571459552538|2.3397394776629|2.3397394776629|2.3397394776629|2.3397394776629|2.3397394776629|2.3397394776629|2.3397394776629|2.279155015977|2.1955000103646|2.1955000103646|2.1914972203603|2.1914972203603|2.1914972203603|2.1914972203603|2.1914972203603|-2.3103555824836|-2.3103555824836|-2.3103555824836|-2.3103555824836|-2.3603950503226|-2.406550023595|-2.4561666621538|-2.462347937951|-2.462347937951|-2.462347937951|-2.4881644925912|-2.4985159063162|-2.5182949869159|-2.5182949869159|-2.5182949869159|-2.5182949869159|-2.5182949869159|-2.5182949869159|-2.5182949869159|-2.5182949869159|-2.5182949869159|-2.5325864529319|-2.5325864529319|-2.5483902622399|-2.5483902622399|-2.5483902622399|-2.5483902622399|-2.5483902622399|-2.5483902622399|-2.5483902622399|-2.5483902622399|-2.5598779971|-2.6070866777496|2.4325353457173|2.4325353457173|2.4325353457173|2.2783727462247|2.2293029554636|2.1731143933701|2.1634604381375|2.1603770944741|2.1603770944741|2.1603770944741|2.1603770944741|2.1487523287829|2.119724826713|2.0715738769171|2.0715738769171|2.0389709865382|2.0366344093538|2.0232902442968|2.0232902442968|2.0232902442968|2.0232902442968|2.0232902442968|2.0232902442968|2.0232902442968|1.9868853937|1.9868853937|1.9868853937|1.9868853937|1.9868853937|1.9868853937|1.9868853937|1.9759838460121|1.952204240498|1.9168936291635|1.9119183120011|1.9119183120011|1.9119183120011|1.9119183120011|1.9119183120011||1.9119183120011|1.9119183120011|1.9119183120011|1.9119183120011|1.9119183120011|1.9119183120011|1.9119183120011|1.9119183120011|1.9105890129507|1.9105890129507|1.9105890129507|1.9105890129507|1.9105890129507||1.9105890129507|-1.9863122649362|-1.9863122649362||-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362||-1.9863122649362|-1.9863122649362|-1.9863122649362|||-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9863122649362|-1.9931247573617|-2.0323608894616|-2.104845406774|1.8003143207486|1.8003143207486|1.6950498426661|-1.8633286868502|-1.8633286868502|-1.8633286868502|-1.8633286868502|-1.934809622386|-1.9964551563824|-2.0171607643605|-2.0171607643605|-2.0171607643605|-2.0674008164406|-2.0721120341619|-2.1023466966771|-2.146496371232|-2.1861070833852|-2.2051189831286|-2.2118188948121|-2.2118188948121|-2.2118188948121|-2.2118188948121
11176|1096385|/equities/plexure|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11177|43302|/equities/savoy-equities|NZXSMALLCAP|0.45732949288068|0.45732949288068|0.45732949288068|0.45732949288068|0.45732949288068|0.45732949288068|||-0.47074499492979|-0.47753088132148|||-0.47753088132148|-0.47753088132148|-0.48864541402134||0.47728962159117||0.47728962159117|0.47587735626388|0.47513834330394|0.47513834330394|0.47513834330394|0.47513834330394|0.47513834330394||0.47513834330394||0.47513834330394|0.47513834330394|-0.48450160419071|||-0.48450160419071|||||-0.48450160419071|-0.48722400372916||||-0.49024889210521|-0.50261519740352|-0.50261519740352|-0.50261519740352|-0.50261519740352|-0.50261519740352|-0.50261519740352|-0.50261519740352||||-0.50261519740352|||-0.5034613332299|-0.52440147997578|-0.53961275023046||-0.55068082723157|0.53714015879378|0.53714015879378||0.53714015879378|0.53714015879378|0.51904463545201|0.50727182379164|0.50585754768493|0.4934528299663|0.47772538093434|0.47744221587712|0.47744221587712|0.47744221587712|0.46993580018739|0.46715088856728|0.46645170759899|0.46645170759899|0.45966856691288|0.44352062612825||0.42891434920488|0.42891434920488||0.4288596423708|0.4288596423708|0.4288596423708|0.4288596423708|0.4288596423708|0.4288596423708|0.4288596423708|0.4288596423708|0.41920058704107|0.41920058704107|0.41920058704107|0.41920058704107|0.41920058704107|0.41920058704107|0.41920058704107|0.41920058704107|0.40661177344553|-0.4190424944799|-0.42476943420491|-0.43950684737709|-0.43950684737709|-0.43950684737709||-0.43950684737709|-0.44056316295759|-0.44173684693593||-0.4430409402452|-0.44377358184894||-0.44377358184894|-0.44377358184894|-0.44780397665324|0.4345801178892|0.4345801178892|0.4345801178892|0.4345801178892|0.43286679897921|0.43096311130145|0.41884791230734|0.4164976806064|0.40979792466156|0.40979792466156|0.40979792466156|-0.42407665183524|-0.42407665183524|-0.4242518370944|-0.43093530466442|-0.43093530466442|-0.43093530466442|-0.43187256246016|-0.44351215247017|-0.44351215247017|-0.44351215247017|-0.44351215247017||-0.44351215247017|-0.45473571821166|-0.47026191435603|-0.48229344364749|-0.48229344364749|-0.48229344364749|-0.4903260455832|-0.49980672877201|-0.52645192026174|-0.54383545980493|-0.55092828655287|-0.56436478522138|0.52979454570242|0.52979454570242|0.52979454570242|0.49199391264859|0.4491599131419|0.43017766749348||-0.40783741895341|-0.40783741895341|-0.40783741895341||||-0.40783741895341|-0.40783741895341|-0.40783741895341|-0.41093046934497|-0.41415213527519|0.40150559241521|0.4005617697476|0.39451308266307|0.3920531881933|||0.3920531881933|||0.37117019771256|||0.36576568048576|0.36576568048576|0.36473964498418|0.3614995625036|0.3614995625036|0.35694396125133||0.3399377192265|0.33881968869172|||-0.34492257222641|-0.34713618937586|-0.3518179840893||-0.35812974594962|-0.35812974594962||-0.35812974594962|-0.35812974594962|-0.35812974594962|-0.36292193689756|-0.36435770832623|-0.3661765602026|-0.3661765602026|-0.3661765602026|-0.36719007584914|-0.36719007584914|-0.36719007584914||-0.38632231060514|0.37034116787855||0.37034116787855|0.37034116787855|0.37034116787855|||0.37034116787855|0.36315685955622|0.34934096698339|0.3295455052276|-0.33939390228639||-0.34043766775009|-0.34159740715421|-0.34288600649212||-0.34431778353425|-0.34590864691438||-0.35017627050813|-0.35630696206552|-0.36670612276166|-0.36670612276166|-0.36945911336601|-0.36945911336601|-0.36945911336601|-0.36945911336601|-0.37301012198859|-0.37394660989179||-0.37394660989179|||-0.37394660989179|-0.37394660989179||-0.37605178664939
11178|1096388|/equities/qex-logistics|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11179|1168681|/equities/radius-residential-care|NZXSMALLCAP|0.37249341453349|0.37249341453349|0.37249341453349|0.37249341453349|0.37249341453349|0.37249341453349|0.37249341453349|0.37249341453349|0.37249341453349|0.37249341453349||0.37249341453349|0.37181515788786|0.37181515788786|0.37181515788786|0.37181515788786|0.37181515788786|0.37181515788786|-0.39352986826912|-0.3996244609355|-0.3996244609355|-0.3996244609355|-0.3996244609355|-0.3996244609355|-0.3996244609355|-0.3996244609355|-0.3996244609355|-0.3996244609355|-0.3996244609355|-0.3996244609355|-0.3996244609355|-0.3996244609355|-0.3996244609355|-0.40541606479211|-0.40629562993097|||-0.40976473934143|-0.40976473934143|-0.40976473934143|||-0.40976473934143|-0.40976473934143|-0.40976473934143|-0.40976473934143|-0.40976473934143|-0.40976473934143|-0.40976473934143|-0.40976473934143|-0.40976473934143|-0.41817128437192|0.38392432178207|0.38392432178207|0.38392432178207|0.38392432178207|0.38392432178207|0.38392432178207|0.38392432178207|0.38392432178207|0.38114113566252|0.38114113566252|0.37966678608461|0.37966678608461|0.37966678608461|0.37966678608461|0.37835405219979|0.37835405219979|0.35398048258234|0.35398048258234|0.35398048258234|0.35398048258234|0.35398048258234|0.35398048258234|0.35398048258234|0.35398048258234|0.35398048258234|0.35398048258234|0.35124719603256|0.35124719603256|0.35124719603256|0.35124719603256|0.35124719603256|0.35124719603256||0.35124719603256|0.35124719603256|0.34083022523142|-0.36816266532201|-0.36816266532201|-0.36816266532201|-0.36816266532201|-0.36816266532201|-0.36816266532201|-0.36816266532201|-0.36816266532201|-0.36816266532201|-0.36816266532201|-0.36816266532201|-0.36816266532201|-0.36816266532201|-0.36816266532201|-0.36816266532201|-0.36816266532201|-0.36816266532201|-0.36816266532201|-0.37841068368215|-0.37841068368215|-0.38101188685121|0.35359080528181|0.35359080528181|0.35359080528181|0.35359080528181|0.35359080528181|0.35359080528181|0.35359080528181|0.35359080528181|0.35359080528181|0.35359080528181|0.35359080528181|0.35359080528181|0.35359080528181|0.35359080528181|0.35359080528181|0.34065646037969|-0.37294550534743|-0.37294550534743|-0.37294550534743|-0.37294550534743|-0.38355056937821|-0.39727840485713|0.372905168195|0.372905168195|0.372905168195|0.372905168195|0.372905168195|0.372905168195|0.372905168195|0.372905168195|0.372905168195|0.372905168195|0.372905168195|0.37081834336602|0.37081834336602|0.37081834336602|0.37081834336602|0.36988742840192|0.36988742840192|0.36988742840192|0.36988742840192|0.36988742840192|0.36988742840192|0.36988742840192|0.36988742840192|0.36988742840192|0.34959714326485|0.32955237630588|0.32239387314152|0.32239387314152|0.32239387314152|0.32239387314152|0.31668996750366|0.31668996750366|0.30882219075109|0.30785798694188|0.30726294931432|0.30726294931432|0.3060637900662|0.3060637900662|0.3060637900662|0.3060637900662|0.29868197710774|0.29547996953088|0.2866444172126|0.28182713209059||0.28110918794443|0.28110918794443|0.28110918794443|0.28110918794443|0.28110918794443|0.27748048494835|0.27748048494835|0.27553387362184|0.27087097453212|0.26513442051781|-0.28242662938568|-0.28242662938568|0.26497575474226||0.26497575474226|0.26497575474226|0.26497575474226|0.26497575474226|0.26497575474226|0.26497575474226|0.26497575474226|0.26108417392266|0.26020462184139|0.26020462184139|0.26020462184139|0.25855484774621|0.25855484774621|0.25855484774621|0.25855484774621|0.25855484774621|0.25855484774621|0.25855484774621|0.25855484774621|0.25855484774621|0.25855484774621|0.25855484774621|0.25855484774621|0.25855484774621|0.25855484774621||0.25855484774621|0.25855484774621|0.25855484774621|||0.25855484774621|0.25855484774621|0.25855484774621|0.25756094048323|0.25395660146411|0.23689622232578|0.21488468955249|0.21016628850502|0.21016628850502|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.20857529261631|0.19730587545282|0.19722668322631|0.19722668322631|0.19722668322631
11180|43296|/equities/rakon|NZXSMALLCAP|1.4392770224759|1.4392770224759|1.4392770224759|1.4392770224759|1.4304963188345|1.4304963188345|1.422495910081|1.4174954522017|1.4091616127627|1.3792073366529||1.3766756393151|1.3766756393151|1.3701951611524|1.3695927910458|1.3695927910458|1.3639919948193|1.3622133281068|1.3555411493135|1.3555411493135|1.3489346145869|1.3469871745287|1.3469871745287|1.3427635283138|1.3391816981264|1.3302018915755|1.3282798766144|1.3116998737662|1.2910554282763|1.2828393636918|0.8350324856637|0.8350324856637|0.8350324856637|0.8350324856637|0.79170276913357|||-0.86657054488453|-0.86657054488453|-0.86657054488453|||-0.86657054488453|-0.86657054488453|-0.86657054488453|-0.86657054488453|-0.86657054488453|-0.86657054488453|-0.86657054488453|-0.86657054488453|-0.87230058913532|-0.87397094503121|-0.87397094503121|-0.87397094503121|-0.87397094503121|-0.90802325954124|0.7901396453426|0.7901396453426|0.7901396453426|0.7901396453426|0.7901396453426|0.7901396453426|0.7901396453426|0.75626626611261|-0.79498525996612|-0.79498525996612|-0.79498525996612|-0.79498525996612|-0.79498525996612|-0.79498525996612|-0.79498525996612|-0.79498525996612|-0.79498525996612|-0.79498525996612|-0.79498525996612|-0.80526139492907|-0.8061237771767|-0.83347084339654|-0.84718982175761|-0.84909984023233|-0.88872202403964|0.80163652848247|0.80163652848247|0.80163652848247||0.80163652848247|0.80163652848247|0.80163652848247|0.80163652848247|0.80163652848247|0.80163652848247|0.80163652848247|0.79722070198962|0.79722070198962|-0.87253563752872|-0.87253563752872|-0.87253563752872|-0.87253563752872|-0.87253563752872|-0.87253563752872|-0.87253563752872|-0.87253563752872|-0.87253563752872|-0.87253563752872|-0.87253563752872|-0.87253563752872|-0.87253563752872|-0.87253563752872|-0.87253563752872|-0.90210004451285|0.82971043816854|0.82971043816854|0.82971043816854|0.82971043816854|0.82971043816854|0.82971043816854|0.82971043816854|0.82971043816854|0.82971043816854|0.81578938421992|0.81316862704809|0.81316862704809|0.81316862704809|0.81316862704809|0.81316862704809|0.81316862704809|0.81316862704809|0.81316862704809|0.81316862704809|0.81316862704809|0.77629847330579|-0.85705397581606|-0.85705397581606|-0.85705397581606|-0.85705397581606|-0.85705397581606|-0.85705397581606|-0.85705397581606|-0.85705397581606|-0.85705397581606|-0.85705397581606|-0.85705397581606|-0.86672661873532|-0.86858511934493|-0.87565014505623|-0.89294459581638|-0.90216066175328|0.82233251068785|0.82233251068785|0.79314724310454|0.74405251061713|0.73228054152369|0.71253393873505|0.69738761455106|0.69738761455106|0.66654177473968|0.66504643213954|0.65560714019897|0.64956352129647|0.644515011212|0.62765128435605|0.62765128435605|0.62765128435605|0.62765128435605|0.61739031939499|0.57876702115262|0.56918557005155|0.56380933838405|0.56380933838405|0.5603437061367|0.54371520824538|0.51504124299739|0.51504124299739|0.51504124299739|0.51504124299739||0.51504124299739|0.51504124299739|0.51504124299739|0.51504124299739|0.51504124299739|-0.58470217403985|-0.58470217403985|-0.59189131323073|-0.59265698728268|-0.60572998984329|0.5599097004688|0.5599097004688|0.5599097004688||0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.5599097004688|0.49307681609541|0.49307681609541|0.49307681609541|0.49307681609541|0.4711964460363|0.39160717716371||-0.45515868078166|-0.46823187515133|-0.4724798522061|||-0.48466648776663|-0.48466648776663|-0.50824055428121|-0.52026728518377|-0.52863031104285|-0.53009079335294|-0.53009079335294|-0.53009079335294|-0.53009079335294|-0.53510087991381|-0.55288985332543|-0.55376650846329|-0.56474056019084|-0.57484610804431|-0.57484610804431|-0.57484610804431|-0.57484610804431|-0.57832849992784|-0.57832849992784|-0.57869834120044|-0.57906312432034|-0.57906312432034|-0.57906312432034|-0.57906312432034|-0.57906312432034|-0.57906312432034|-0.57906312432034|-0.60118127626559|-0.61411268306835|-0.61411268306835|-0.62444055480365
11181|1167287|/equities/rua-bioscience|NZXSMALLCAP|-0.036786083403957|0.032793241354343|0.032548045932713|0.032472895328908|0.032472895328908|0.03246988321036|0.03175041076056|-0.034170942788099|-0.034170942788099|-0.035134380307767||-0.035593755539892|-0.035881950619747|-0.036702168388418|-0.037724630938361|-0.03824958953746|-0.040943988119981|0.038062233389062|0.037846926087188|0.037841885281257|0.037841885281257|0.03737987404637|0.036339350067077|0.036339350067077|0.034932610707152|0.032369569086553|0.030855078408585|0.029727862702988|0.028086513924855|-0.029363795476332|-0.029363795476332|-0.029363795476332|-0.029363795476332|-0.029515328211005|-0.029683697916198|||-0.029870775366412|-0.030745304734157|0.029350746434895|||0.029350746434895|0.029350746434895|0.029167496095066|0.028963884606366|0.028737649618923|0.027986277328697|0.026832201658315|-0.029295916266792|-0.029295916266792|-0.030009627927993|-0.030009627927993|-0.030009627927993|-0.030009627927993|-0.030232919823963|-0.030481021930595|-0.030756690937965|-0.031062989835042|-0.03109775642722|-0.03109775642722|-0.03109775642722|-0.03109775642722|-0.03109775642722|-0.03109775642722|-0.03109775642722|-0.03109775642722|-0.032775284110336|0.028021266410996|0.028021266410996|0.028021266410996|0.028021266410996|0.028021266410996|0.028021266410996|-0.031751524281111|-0.031751524281111|-0.032391358887545|-0.033665843073852|-0.03427071450135|-0.037159350595606|-0.037502612594904|-0.037900262653018|-0.037900262653018|-0.03883362411535||-0.04030696966502|-0.04030696966502|-0.04030696966502|-0.04030696966502|-0.04030696966502|-0.040785522022213|0.03629146499853|0.03629146499853|0.03629146499853|0.034268293139789|-0.040646340717377|-0.041773711456191|0.038436120688816|0.038436120688816|0.038436120688816|0.038436120688816|0.037317912338399|0.034186568175446|-0.039792700702738|-0.040214112064122|-0.040682346910105|-0.042369275018422|-0.044743640182581|-0.046104043744967|-0.046282271362526|-0.048146968367672|-0.048829964501965|-0.051033293569868|-0.052925881332034|-0.055473203210228|-0.056303559076116|-0.056781732187586|-0.057313033782136|-0.059736705521951|0.055051608101724|0.055051608101724|0.055051608101724|0.055051608101724|0.055051608101724|0.055051608101724|0.055051608101724|0.054458776025859|0.054458776025859|0.053454194531271|0.053226883560894|0.05147431650148|0.048860351337175|0.045011501931128|-0.048407404030053|-0.048407404030053|-0.048407404030053|0.044703836236819|0.044703836236819|0.044703836236819|0.044615373078238|0.044017081529179|0.042704309348599|0.042704309348599|0.042704309348599|0.042704309348599|0.042704309348599|0.042704309348599|0.042004787893578|0.041700565015909|0.041700565015909|0.041700565015909|0.041700565015909|0.041700565015909|0.041700565015909|0.041700565015909|0.040556183645717|0.038117981207695|0.036519979508747|0.034299976306409|0.028555529939634|0.025839478297646|-0.027494472188762|-0.027494472188762|-0.028438302499839|0.027359086804327|0.027359086804327|0.027359086804327|0.027359086804327|0.026176764907377|0.025974183134389|0.024749092111594|-0.026420999535226|-0.026420999535226|-0.026420999535226|-0.028356666400255||0.026381483401722|0.025201647964186|-0.026998170079379|-0.028220189099605|-0.028800210105705|-0.02880275697702|-0.02880275697702|-0.02880275697702|-0.028855255302194|-0.028855255302194|-0.02913340886588|-0.02913340886588|-0.02913340886588||-0.029703787605577|-0.0298930972435|-0.030103441285637|-0.030337156888011|-0.031096840041279|0.028034764242486|0.028034764242486|-0.029839797171801|-0.029839797171801|-0.030266441242398|-0.030518267951079|-0.030798075405169|-0.031764162286885|0.028442781844826|0.028442781844826|0.028442781844826|0.028442781844826|0.028442781844826|0.028442781844826|0.028442781844826|0.027547534200975|0.024275038101255|-0.025453009399348|-0.025453009399348|-0.025453009399348||-0.025453009399348|-0.025453009399348|-0.025453009399348|||-0.025453009399348|-0.025453009399348|-0.025614454864984|-0.025793838715692|-0.026493154187321|-0.027881282589299|0.025576354084224|0.025418171126877|0.02524241228538|0.025227212256176|0.025227212256176|0.025227212256176|0.025227212256176|0.025227212256176|-0.027525320543197|-0.028694800707863|0.027981727106494|0.027981727106494|0.027868585766601|0.027781324526679|0.027781324526679|0.027781324526679|0.027645916233473|0.027495462574356|0.027328291842003|0.027142546583834|0.026436163813015|-0.028283369676299|-0.028283369676299|-0.028283369676299|-0.028283369676299
11182|43275|/equities/moa-group-ltd|NZXSMALLCAP|-0.20915128380754|0.20005411637383|0.19672718503862|-0.20894553340563|-0.2132728113851|||-0.21419201284879|-0.21854667796287|0.22050367810558||0.22000408744625||0.21944898671366|0.2188322081219|||0.21814689857549|0.2123854482923|-0.21596060751169|-0.21773400801518|-0.22109334803399|-0.22621482982433|0.22642797149778|0.22603107897839|0.22559008729017|0.22510009652549|0.22455566234251|0.22395073547253|0.22327859450588|0.2175317685274|0.21503529730414|0.21448366380372|0.21387073769214|0.21318970867928|||0.2124330097761|0.20409223291898|0.19732470648846|||0.19397189868115|-0.20200999359997|-0.20200999359997|-0.20278888257248|-0.20365431476415|-0.20961590877043|0.19921765358608|0.19921765358608|0.19921765358608|0.19921765358608|0.19921765358608|0.19921765358608|0.19801961582415|0.19668846275533|-0.20979058250095|-0.21393398641773|-0.21659332016252|-0.21843702207166|-0.22048557974849|-0.2294284152538||-0.23825379903123|-0.25194866453062|||0.23783481513516||0.23648312792795|0.23498125325328|0.22831250093254|0.21979167187516|0.21643519262808|0.20992798866318|-0.2212228985503|-0.2212228985503|-0.2212228985503|-0.2212228985503|||-0.2212228985503|-0.2212228985503|-0.2212228985503||-0.2212228985503|||-0.2212228985503|-0.2212228985503|-0.2212228985503|-0.2212228985503||-0.2212228985503|-0.22746989068882||0.21197789314174|0.20247543771822||0.19386160229928|0.19167955473934|-0.19091761571956|-0.19091761571956||-0.19091761571956|-0.19357513236549|-0.19430570191307|-0.19511744585482|-0.19601938356788|-0.19602153455583|-0.19880170049897|-0.20300189292686|-0.20453644688818|||-0.20453644688818|-0.20453644688818|||-0.20453644688818||-0.20453644688818|-0.20453644688818||-0.20453644688818|-0.20453644688818||||-0.21231827714811|-0.22057585725929|-0.22841762348177|||0.22217747517082|0.22217747517082|0.22217747517082||0.21880830021537|0.21700922087206|0.20693602459836|0.20693602459836||0.20693602459836||0.20693602459836||0.20187336258544|0.19291484827745|0.18657205695298|0.18419117805458||||0.17710131271125|0.17677923555111|0.17642137203983|0.1760237459162|0.17558193911216||0.17509104266322|-0.17495440576301|-0.17706045380154|-0.17962272239966|-0.18224747063101|-0.18350304996011|-0.18350304996011|-0.18433672228387|-0.18435397442391|-0.18435397442391|-0.18528219391031|-0.18586910355006|-0.186521225372||-0.18724580517416||-0.18805089384323|-0.18844543579558|-0.1936060376006||-0.19495114596218|-0.19755682996611|-0.1986187006776|||-0.20074300338211||-0.20093666866292|-0.20254074401182||-0.2049341623046|-0.20614906859155|-0.20646747718797||-0.20646747718797|-0.20646747718797|-0.20646747718797|-0.20785276504078|-0.20989195408333|-0.21760217350842||-0.22344685541393|-0.22494095118842||0.2146190330651|0.2146190330651|0.2146190330651|0.2146190330651||0.20679892188604|0.20172102623841|0.20024558596767|0.19621731829816|0.19446368727612|0.19407076375934||0.19363418207403||0.19314909131257|||0.19261010157762|0.19201122409435|0.19034580264192|0.18627312253693|0.18341383159656|0.18341383159656|0.18341383159656|0.18341383159656|0.18118203978294|-0.18869267363124|-0.18869267363124||||||-0.18869267363124|-0.18954741578161|-0.18999713571932|-0.19655237167043|-0.20072485720628||-0.20313873131533|-0.20482081494353||||-0.20612182909517|-0.20612182909517||
11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP|2.4776785187972|-2.6110758819389|-2.6110758819389|-2.6739731539407|-2.7133034853051|-2.7597817478257|-2.8430908054862|-2.8451009029319|-2.892334301623|-2.9335718773866||-2.9335718773866|-2.9335718773866|-2.9335718773866|-2.9335718773866|-2.9335718773866|-2.9967466088427|2.8408372035409|2.8387079890994|-2.9076444179889|-2.9076444179889|-2.9081412915679|-2.9081412915679|-2.9132679750064|-2.9132679750064|-2.9132679750064|-2.9132679750064|-2.9132679750064|-2.9132679750064|-2.9132679750064|-2.9132679750064|-2.9334172704017|-2.9334172704017|-2.9697724152093|-2.9697724152093|||-2.9697724152093|-2.9697724152093|-2.9697724152093|||-2.9697724152093|-2.9697724152093|-2.9697724152093|-2.9697724152093|-2.9778027588002|-2.9897808293361|-2.9942009426773|-3.0585566866862|-3.1439518518433|2.9502446245282|2.9502446245282|2.8941606891519|2.839637448154|2.839637448154|2.839637448154|2.7857083101649|2.771342557843|2.7564916016608|-2.9508333362727|-2.9508333362727|-2.9508333362727|-2.9508333362727|-2.9508333362727|-3.0081481180355|-3.0118312661036|-3.0375902988495|-3.0667670013708|-3.0818307631985|-3.0818307631985|-3.0818307631985|-3.0818307631985|-3.0818307631985|-3.132589842851|-3.2412108999436|2.9277697558013|2.9277697558013|2.9277697558013|2.8869662808939|2.8216291983441|2.7873657897132|2.7492953356788|2.7108837163764||2.652648598653|2.6207206588122|2.6191340266701|2.5795932411084|-2.9982296097136|-3.0441440462907|2.7448400391649|2.6364888894901|2.5249875771056|2.3226149432142|2.3226149432142|2.3226149432142|2.3226149432142|2.2562387510891|-2.4025123997138|-2.4105693414924|-2.4206326090757|-2.4690363234352|-2.4789291693183|2.3595471589314|2.3595471589314|2.3595471589314|2.3595471589314|2.3439412877016|2.2960459043641|2.2783843334139|2.2709825762577|2.2560917413309|2.2289907044917|2.1983836706222|2.1983836706222|2.0137596324352|-2.0924892474912|1.9627896624911|1.9314329842846|-2.0311856159325|-2.031317354215|-2.057058444451|-2.057058444451|-2.0733982620754|-2.1159980361239|2.0250573879712|2.0250573879712|2.0250573879712|-2.0790868725498|-2.0790868725498||-2.0790868725498|-2.0790868725498|-2.0790868725498|-2.0790868725498|-2.0790868725498|-2.0790868725498|-2.0790868725498|1.9665578093779|1.9665578093779|1.9665578093779|1.9665578093779|1.9665578093779|1.9621917747192|1.9621917747192|1.9621917747192|1.9329760557029|1.9329760557029|1.9329760557029|1.9329760557029|1.9329760557029|1.9329760557029|1.9329760557029|1.9329760557029|1.9329760557029|1.9329760557029|1.9329760557029|1.9329760557029|1.9329760557029|1.9236568524028|1.9236568524028|1.9236568524028|1.9236568524028|1.9236568524028|1.9229520508079|1.9114500244987|1.9114500244987|1.9114500244987|1.9105000187437|1.8985155088907|1.8985155088907|1.8985155088907|1.8985155088907|1.8985155088907||1.8985155088907|1.7622393947183|1.7441082927632|1.7441082927632|1.7441082927632|1.7441082927632|1.7441082927632|1.7336957010057|-1.8197383949259|-1.8197383949259|-1.8197383949259|-1.8197383949259|-1.8197383949259||-1.8197383949259|-1.8458204213225|-1.8484460464956|-1.8484460464956|-1.8484460464956|-1.8484460464956|-1.8993845175639|1.7649574325242|1.7649574325242|1.7443971551965|-1.8514969228828|-1.8514969228828|-1.8514969228828|-1.8514969228828|-1.8514969228828|-1.8514969228828|-1.8753048430651|-1.8753048430651|-1.886449828277|-1.9268081929787|-1.9268081929787|-1.9268081929787|-1.9268081929787|-1.9268081929787|-1.9268081929787||-1.9268081929787|-1.9408979974967|-1.9865533668445|||-2.0656148745668|1.9483766406097|1.9483766406097|1.9131962954246|1.8980201128631|1.8980201128631|1.8500223825937|1.7855803514593|1.7806448301864|1.7201609105084|-1.7939287624113|-1.7939287624113|-1.7939287624113|-1.82603189916|-1.8450354599355|-1.8644838358957|-1.8844264774409|-1.9149183530373|-1.9315759626542|-1.9499402008701|-1.9499402008701|-1.9499402008701|-1.9499402008701|-1.9499402008701|-1.9640620091139|-1.9640620091139|-2.000068874114|-2.0178543008624|-2.0398381062413|-2.0437090207101|-2.068146812131
11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP|4.5181800817318|4.4289259408809|-4.5871364355396|-4.5871364355396|-4.5871364355396|-4.5871364355396|-4.5871364355396|-4.5871364355396|-4.596818076274|-4.6201456695687||-4.6201456695687|-4.6263413397408|-4.6263413397408|-4.6263413397408|-4.6263413397408|-4.6263413397408|-4.6263413397408|-4.6263413397408|-4.6263413397408|4.5564092278576|4.5564092278576|4.5564092278576|4.5564092278576|4.5564092278576|4.5564092278576|4.5498990615315|4.5414267243923|4.5414267243923|4.5414267243923|4.5414267243923|4.5414267243923|4.5414267243923|4.5414267243923|4.5414267243923|||4.5414267243923|4.5414267243923|4.5414267243923|||4.5414267243923|4.5414267243923|4.5414267243923|4.5414267243923|4.5414267243923|4.5414267243923|4.4893629751803|4.4292924892242|-4.5709604732289|-4.5709604732289|-4.5709604732289|-4.5709604732289|-4.5709604732289|-4.5810674022849|-4.6105795772657|-4.6105795772657|-4.6105795772657|-4.6105795772657|-4.6105795772657|-4.6105795772657|-4.6105795772657|-4.6283712093605|-4.6283712093605|-4.6283712093605|-4.6283712093605|-4.6283712093605|-4.6387458846054|-4.713050979716|4.5284289206021|4.5284289206021|4.5284289206021|4.5284289206021|4.5284289206021|4.5284289206021|4.5284289206021|4.5284289206021|4.5284289206021|4.5284289206021|4.5284289206021|4.5284289206021|4.5284289206021|4.5280266113704||4.5280266113704|4.5280266113704|4.5280266113704|4.5089182663433|4.4943538825239|4.4137265859406|4.3486869101141|4.3486869101141|4.3486869101141|4.3486869101141|4.3486869101141|4.3408084947464|4.3408084947464|4.3408084947464|4.3408084947464|4.3408084947464|4.3408084947464|4.3408084947464|4.3408084947464|4.3408084947464|4.3408084947464|4.3408084947464|4.3408084947464|4.3408084947464|4.3408084947464|4.2408984059092|4.2276520692268|4.2276520692268|4.1995368712123|4.1995368712123|4.1995368712123|4.17337417525|4.1647140166316|4.1647140166316|4.1647140166316|4.1647140166316|4.1207016132353|4.1207016132353|4.1207016132353|4.1207016132353|4.1207016132353|4.1207016132353|4.1002489723392|4.1002489723392|4.0497212583961|4.0299646068431|4.0299646068431|3.9371830543784|3.8702032390466|3.8692632299429|3.8692632299429|3.8469591517985|3.8299546131094|3.8255051119019|3.8111167862337|-3.9786032133977|-3.9786032133977|-3.9786032133977|-3.9786032133977|-3.9786032133977|-3.9786032133977|-3.9786032133977|-3.9786032133977|-4.0278925557579|-4.064325083146|-4.095916735739|-4.114044111873|-4.114044111873|-4.114044111873|-4.114044111873|-4.114044111873|-4.114044111873|-4.114044111873|-4.114044111873|3.9624384921206|3.9624384921206|3.9624384921206|3.9624384921206|3.9624384921206|3.9380557032347|3.9380557032347|3.9380557032347|3.9380557032347|3.9380557032347|3.9380557032347|3.9380557032347|3.9380557032347|3.9380557032347|3.9295061928167|3.9222290098815||3.9100944940485|3.9100944940485|3.9100944940485|3.8823272325636|3.8431169127733|3.8431169127733|3.8431169127733|3.8249630786761|3.8249630786761|3.8249630786761|3.8249630786761|3.8249630786761|3.8249630786761||3.8249630786761|3.8249630786761|3.7821811677995|3.7573795696283|3.7573795696283|3.7573795696283|3.7573795696283|3.7573795696283|3.7573795696283|3.7573795696283|3.7573795696283|3.7573795696283|3.7573795696283|3.7176044751156|3.7176044751156|3.7176044751156|3.7176044751156|3.7176044751156|3.6826861910258|3.6826861910258|3.6826861910258|3.6826861910258|3.6826861910258|3.6826861910258|3.6826861910258||3.6826861910258|3.6826861910258|3.6826861910258|||3.6826861910258|3.6826861910258|3.6826861910258|3.5802068238164|-3.8860915168649|-3.8860915168649|-3.8860915168649|-3.8860915168649|-3.8934351718565|3.7172406499597|3.7172406499597|3.6041562364071|3.4829513017303|3.3999459151831|3.37160658885|3.3455019577168|3.3455019577168|3.3454866292735|3.3454866292735|3.3454866292735|3.3454866292735|3.3454866292735|3.3454866292735|3.3454866292735|3.3454866292735|3.3454866292735|3.3454866292735|3.3454866292735|3.3454866292735|3.3454866292735|3.3454866292735
11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1755824899555|1.1755824899555||1.1755824899555|1.1755824899555|1.1709249853956|1.170194420535|1.1693826818009|1.1659807522584|1.1658119382118|1.1617561168039|1.1617561168039|1.1617561168039|1.1617561168039|1.1617561168039|-1.1769375595159|-1.1788195142819|1.1647960371576|1.1647960371576|1.1647960371576|1.1647960371576|1.1647960371576|1.1631067137808|1.1612296878067|1.150249133607|1.150249133607|1.150249133607|1.150249133607|1.1449990450235|1.1422211659056|1.1410790761424|1.1409211975682|1.1369160751751|1.1369160751751|1.1369160751751|1.1369160751751|1.1369160751751|1.1369160751751|1.1369160751751|1.1310201688345|1.1310201688345|1.1310201688345|1.1310201688345|1.1272446362769|1.116826540972|1.116826540972|1.116826540972|1.116826540972|1.1130574597562|1.1130574597562|1.1101201244544|1.1101201244544|1.1101201244544|1.1101201244544|1.1101201244544|1.1101201244544|1.1101201244544|1.1036178422109|1.1036178422109|1.1036178422109|1.1036178422109|1.1036178422109|1.1036178422109|1.1036178422109|1.1036178422109|1.1036178422109|1.1036178422109|1.1036178422109|1.1036178422109|1.1036178422109|1.0980800281685|1.0980800281685|1.0980800281685|1.0878667048527|1.0870482137352|1.0870482137352|1.0870482137352|1.0870482137352|1.0870482137352|1.0870482137352|1.0870482137352|1.0870482137352|1.0870482137352|1.0870482137352|1.0870482137352|1.0700535830027|1.0646134541876|1.0646134541876|1.0646134541876|1.0646134541876|1.0646134541876|1.0646134541876|1.0356815773521||0.98169112780963|0.98169112780963|0.98169112780963|0.98169112780963|0.98169112780963|0.98169112780963|0.98169112780963|0.98169112780963|0.98169112780963|0.98169112780963|0.98169112780963|0.98169112780963|0.98169112780963||0.98169112780963|0.98169112780963|0.98169112780963|0.98169112780963|0.97965680867736|0.95758415870831|0.95758415870831|0.95758415870831|0.95758415870831|0.95758415870831|0.95758415870831|0.95758415870831|0.95758415870831|0.94301047686608|0.94301047686608|0.94301047686608|0.94301047686608|0.94301047686608|0.94301047686608|0.94301047686608|0.78887099400312|0.78887099400312|0.76413085118672|0.76413085118672|0.72736759931666||-0.81444280759259|-0.81444280759259|-0.81444280759259||||-0.81444280759259|-0.81444280759259|-0.81444280759259|-0.81444280759259|-0.81444280759259|-0.81444280759259|-0.81444280759259|-0.8499364556622|-0.88242941120725|0.80149332172818|0.80149332172818|0.80149332172818|0.80149332172818|0.80149332172818|0.80149332172818|0.80149332172818|0.80149332172818|0.78979660865566|0.78979660865566|0.78979660865566|0.78979660865566|0.7833851178145|0.72598344966831|0.58252618426852|0.58252618426852|0.58252618426852|0.58252618426852|0.57711868704491|0.57711868704491|0.57711868704491
11186|43230|/equities/aorere-res|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11187|1096531|/equities/solution-dynamics|NZXSMALLCAP|-0.76158157314934|-0.77231285004789|-0.77784760825032||-0.78205289699628||0.75188563424135|0.74570626636108|0.73939585707542|0.73043984861237|||-0.758677958437|||-0.75991995355398|-0.77379993620748|0.75550004041598|0.7452778330159|0.7425309276925|0.74058992071797||0.72270362077732|0.72270362077732|0.70855958923785||0.70436368514834|0.70436368514834|0.68429293819863|0.67699216017677|0.67533976738486|0.67533976738486|0.67533976738486||0.67533976738486|||0.67533976738486|0.67533976738486||||0.64759976670514|-0.66758606548648||-0.66758606548648|-0.66758606548648|-0.68176228597805|-0.69973589198507|-0.71665098950506|-0.72294554098051|-0.74493951249566|-0.74965500885079|-0.75247531680204|-0.75247531680204|-0.76108367738831|-0.76287075212386|-0.76456265820872|-0.76456265820872|-0.76784739642023|0.74678644805653|0.74678644805653|0.74678644805653|0.74678644805653|0.74170716901072|0.7280079777533|0.71167554408247|0.69408395058508|0.67920185258398|0.67920185258398||0.67920185258398|0.67920185258398|0.67920185258398|0.67612500703803|0.67612500703803|0.67612500703803|0.67612500703803||0.67612500703803|-0.71435184566485|-0.71435184566485|-0.71558227919952|-0.71558227919952||-0.71558227919952|-0.71558227919952|-0.71558227919952|-0.71558227919952|-0.72703585782995|-0.73392872853798|-0.75408749165052|0.73519052121144|0.73519052121144|0.73519052121144||0.73519052121144|0.73519052121144|0.69771172440826|-0.72811583606796||-0.72811583606796|-0.72811583606796|-0.72811583606796|-0.73707314694807|-0.74285905189962|-0.7626110055024|0.71128511272278|0.70115013081064|0.68987670452788|0.68987670452788|0.67041854297005|-0.72953494351349|-0.73226105020268|-0.73996029687003|-0.73996029687003|-0.73996029687003|-0.75440035144572|0.70399963546588|0.69999959390246|0.69728344066745|0.69728344066745|0.68920379528079|0.66300422889958|0.63944913328765|0.63661016889278||0.58290022686526|0.58100024942342|0.57388913834298|-0.59012315445251|-0.60235905176078|0.58684070824505|0.58684070824505|0.58537856206762|0.58375395520382|0.58194883646626|0.57494312394613|0.57227545227232|0.57227545227232||0.57030609079668|-0.57690605253265|-0.57690605253265|-0.57878450254914|-0.58087166923413|-0.59652409374857|-0.60351284256337|-0.60351284256337|-0.60351284256337|-0.60351284256337|-0.60351284256337|-0.60351284256337|-0.60612538910308|-0.60680598524321|-0.60756220317669|-0.60840244532501|-0.60922957336997|-0.60922957336997|-0.60922957336997|-0.60922957336997|-0.60922957336997|-0.61211562072787|-0.61211562072787|-0.61211562072787|-0.61211562072787|-0.61568403150808|-0.61651441261616|-0.61651441261616|-0.61651441261616|-0.62557157328224||0.60317514500007|0.60317514500007|0.60317514500007|||||0.60317514500007|0.60317514500007|0.60317514500007||-0.62248954397682|-0.62248954397682|-0.62248954397682|-0.63498837001063|-0.63567677930518|||-0.63567677930518|-0.63567677930518||-0.6374186431426|0.62731260336569|-0.63566343974269||||-0.63566343974269|-0.6374038214065|-0.63933757881074||-0.64148619814878|0.62051085135372|0.62051085135372|-0.63165460801753|0.63545011318463|0.63545011318463|0.63545011318463|0.63545011318463||0.63545011318463|0.63545011318463|0.63545011318463||0.63545011318463|0.63545011318463|0.6353705125181|||0.6353705125181|0.63527224009029|0.63527224009029|0.63363582497164|0.62181759548766|-0.6435359907086||-0.64503999020604|-0.64671110075875|-0.65396431986398|-0.65396431986398|-0.65434633808765|-0.65434633808765|-0.65434633808765|-0.65434633808765|-0.65434633808765|-0.65434633808765|-0.65434633808765|-0.65434633808765|-0.65816259734535|-0.66018066530652|-0.66242296304114|-0.6649144049685|-0.66768267377668|-0.67075852800799|-0.67926978978346|-0.67926978978346|-0.70474422212917|-0.73027137845179||0.70192074412085
11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP|9.0272756203019|9.0158611518369|8.9781639025189|8.9781639025189|8.9781639025189|8.7985157354648|-9.0955380483938|-9.1978204034514|8.9713103746102|-9.0440990687823||-9.1445545357042|-9.1895052770303|9.0708448782703|9.0708448782703|9.0708448782703|9.0708448782703|9.0708448782703|9.0698279688911|9.0542532945294|8.8769477765448|8.6177201713332|8.5774671198271|8.5360738570318|8.4534157442633|8.3993508735833|8.2537230826679|8.2013591502843|-8.2718671813845|-8.2718671813845|-8.2718671813845|-8.2718671813845|-8.3176756689136|-8.3176756689136|-8.3951950944336|||-8.4313277046848|-8.4355828552347|-8.4355828552347|||-8.4355828552347|-8.4355828552347|-8.4355828552347|-8.4355828552347|-8.4355828552347|-8.4355828552347|8.2878534460474|8.2878534460474|8.2878534460474|8.2878534460474|8.2481710805285|-8.4270486943696|-8.4270486943696|-8.4270486943696|-8.443387626804|-8.4637637924233|-8.5502931090504|-8.6064369383024|-8.6815965112235|-8.7984405023285|-8.8754896038581|-8.9349100546584|-8.9349100546584|-8.9349100546584|-8.9349100546584|-8.9662469351421|-8.9662469351421|-8.970829853761|-9.0809216867418|-9.0943574784565|-9.1203972364319|-9.1204414395108|-9.1293794344547|-9.184311093079|9.0654888062427|9.0654888062427|9.0654888062427|9.0654888062427|9.0538761779941|9.0065287136675|8.9355874087679|8.9284127837656||8.9284127837656|8.9284127837656|8.8810138841733|8.6744596848074|8.5457521114309|8.5457521114309|8.4408360226904|8.3398178665676|8.2558858238668|8.2558858238668|8.1387480025196|8.1387480025196|8.02360871155|8.0059858687421|-8.2151128058701|-8.2410959715565|-8.2410959715565|-8.2410959715565|-8.2410959715565|-8.2410959715565|-8.3206622859858|8.1214858402783|8.0966511688823|7.9940569094148|7.9150636650155|7.7845147425411|7.7105720103314|7.7000371664873|7.7000371664873|7.7000371664873|7.6350412600693|7.611156913247|7.5957299036078|7.5785887817864|7.5484499533451|7.5484499533451|7.5484499533451|7.5484499533451|7.5484499533451|7.5484499533451|7.5484499533451|7.5484499533451|7.5484499533451|7.5484499533451|7.5398154272187|7.5398154272187|7.5398154272187|7.4997949085355|7.3492165894112|-7.5482507818029|-7.5482507818029|-7.5636119967352|-7.5840133434811|-7.6105705109215|-7.6317450566398|-7.6930500184283|7.6534499629881|7.6534499629881|7.6534499629881|7.6522841434599|7.6522841434599|7.4219822067819|-7.4922418970972|7.3919533734952|7.229948097405|7.2117877079346|7.2117877079346|7.1793674835572|7.1793674835572|7.1470750050423|6.988416693462|6.9665636989965|6.9665636989965|6.9517374539259|6.9352638482918|6.8669598897154|6.8533327837824|6.8533327837824|6.8533327837824|6.8533327837824|6.8533327837824|6.8533327837824|6.8533327837824|6.81148086875|6.775534167216|6.6233712460441|6.4604124256684|6.2499026665769|6.2015586307404|||6.183954072303|6.1710600591439||6.1624812904132|6.1624812904132|6.1016457150527|6.0307172746733|-6.1343583932279|-6.1343583932279|-6.1343583932279|-6.1343583932279|6.0173794041344|6.0146658580328||6.0146658580328|6.0051842972995|5.994649229818|5.9866039144324|5.9866039144324|5.982448325189|5.982448325189|5.982448325189|5.982448325189|5.982448325189|5.9693870385841|5.9498746218897|5.8420827987699|5.7793913153616|5.7793913153616|5.7793913153616|5.7793913153616|-5.9206346712987|-5.9206346712987|-5.9206346712987|-5.9206346712987|-5.9206346712987||-5.9206346712987|-6.1595942932677||5.9860062645197|5.9733403045072|5.7142671300453|||-5.8566690720116||-5.8566690720116|-5.8566690720116|-5.8566690720116|-5.8566690720116|-5.8566690720116|-5.9168546240633||-6.0753941051503|6.0939579549224|6.0939579549224|6.0899532705314|6.0855036212082|6.0805595664045|5.9850660195904|5.9389622863748|5.9321803181942|5.9246447979936|5.9162719977706|5.9126503738475|5.9126503738475|5.9126503738475|5.9126503738475||5.9126503738475|5.7696116536538|-5.8918378390304|-5.8918378390304|-5.9020420221744|-5.9083798890045
11189|1096402|/equities/steel-tube?cid=1096402|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11190|43326|/equities/turner-growers|NZXSMALLCAP|-2.7075915688635|-2.7289907926057|-2.7477675272066|-2.8036305322734|2.6875548948369|2.6875548948369|2.6328388176055|2.5722084484094|2.5722084484094|2.5468981620994||2.4882201880577|2.459689123803|2.3946546397536|2.3512829632593|2.3342032930401||2.3172583678537|2.3172583678537|2.3172583678537|2.3172583678537|2.3125093092712|2.2988992521269|2.252110329944|2.2493077262522|2.2493077262522|2.2493077262522|2.2486752519211|-2.2992496745232|-2.3036107505299|-2.3038404445267|-2.3038404445267|-2.3098227161408|-2.3138552146488|-2.3138552146488|||-2.3253946787046|-2.3330798597893|-2.3330798597893|||-2.3467553955274|-2.3675059854937|2.2705487608963|-2.3080878699202|-2.3080878699202|-2.3415899439087|-2.3415899439087|-2.3645443699349|2.2799505501335|2.2733957538567|2.2733957538567|-2.3183404370441|-2.3183404370441|-2.3183404370441||-2.3183404370441|-2.3183404370441|-2.3183404370441|-2.3183404370441|-2.3183404370441|-2.3183404370441|-2.3183404370441|-2.3183404370441||-2.3231560438092|2.2242710094523|-2.2868259094292|-2.2868259094292|-2.3315307103795|-2.3315307103795|-2.3315307103795|-2.3634784592731|-2.3634784592731|-2.3634784592731|-2.3634784592731|2.2892856816765|2.2892856816765|2.2514285754624|-2.3030883213535|-2.3030883213535|-2.3030883213535|-2.3092448471817||-2.3092448471817|2.2535248069075|2.2535248069075|2.2445985363476|2.2445985363476|2.2312206081276|2.1952451524608|2.1402724382471|2.1236360467354|2.1024519014848|2.1024519014848|2.0555020226917|1.969686857043|1.969686857043|1.969686857043|1.969686857043|1.9557862497386|1.9557862497386|1.9264291896882|1.9193657652606|-2.0346719566111|-2.0346719566111|-2.0884221251516|-2.0884221251516|-2.0925708805436|-2.0925708805436|-2.0925708805436|-2.0925708805436|-2.0925708805436|-2.0925708805436|-2.0925708805436|-2.0925708805436|-2.0961369068674|-2.0961369068674|-2.1296152016792|-2.1296152016792|-2.1296152016792|-2.1296152016792|-2.1296152016792|-2.1296152016792|-2.1296152016792|-2.1296152016792|-2.1516854421191|-2.1516854421191|-2.1885393610588|-2.2544882552482|-2.2794314243901|-2.31992376938|-2.3332486273462|-2.3691651160645|-2.4112945458544|-2.4692162431228|2.3630664744804|2.3630664744804|2.3134072267159|2.2743412612924|-2.2872014635781|-2.2872014635781|-2.2872014635781|-2.2872014635781|-2.2872014635781|-2.289515050184|-2.289515050184|-2.289515050184|-2.3355722382458||2.242417949818|2.242417949818|2.242417949818|2.2249088490257|2.1215654837036|2.0989616565068|1.9821794752898|1.9296439096466|1.8562709540278|1.7930788960888|-1.8993567860972|1.8482014660909|1.8482014660909|1.8424460760835|1.8360511982974|1.8289457785351|1.7910508962983|1.7022787302196|1.6597541801864|-1.6846743919222|-1.6846743919222|-1.6846743919222|-1.6846743919222|-1.7007493153511||-1.762499248021|-1.790554721083|-1.8006163514607|1.7725723244829|1.7725723244829|1.7695248102792|1.7661386833861|1.7623763201717|1.7581959166001|1.7535510237427|1.748390031679|1.7426555960526|1.7062840295224||1.6892044889031|1.6785605469345|1.6606228394639|1.6490253787716|-1.7063849944365|-1.7063849944365|-1.7063849944365|1.6381667241035|1.6381667241035|1.6218518597747|-1.6753063311223|-1.6753063311223|1.6474373351597|-1.666180675663|-1.6702007512665|-1.6945406548624|-1.6945406548624|-1.6945406548624|-1.6945406548624|-1.6945406548624|-1.6945406548624|1.6538437745699|1.6298263096951|1.6161436063447|1.6161436063447|||1.6101595673736|1.6057328552864|||1.6008142863007|1.5959435625689|1.5959435625689|-1.6410033662764|-1.6410033662764|-1.6410033662764|-1.6522259535225|-1.6530288393665|-1.6611431500832|-1.6946034720121|-1.7473372078138|1.6779587030193|-1.6853161594894|-1.6853161594894|-1.6853161594894|-1.6853161594894|-1.6853161594894|-1.6853161594894|1.6862763802178|1.6862763802178|1.6836404182257|1.6707115811045|1.64412387675|1.6212487757863|||-1.6354953329429||-1.6354953329429||
11191|43317|/equities/teamtalk|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.43025222671218|||||||0.42916914105622|0.4279657125496|0.42662856976447|||0.40764285734691||-0.39650792091647|-0.40778659018718|-0.41198509636679|-0.41276121805287|-0.41695690563626|-0.4227298907804|-0.42525543353817|-0.42583937205497|-0.42648819262919|-0.42720910437832|-0.42801011743292|-0.43223348196065|-0.43303720085396|-0.43393022184651|-0.4349224673938|||-0.43935829260076|-0.44039810209501|-0.44655344120913||-0.44950382171133|-0.45055980216639||0.44826690211145|0.44751877866683|0.44418751787806|0.43243058071825|0.42789850355145||0.42789850355145|0.42789850355145|0.42789850355145|0.42789850355145|0.42789850355145|0.42789850355145|0.42672654656418|0.42672654656418|0.42277968847026|0.42277968847026|0.42034529343639|0.42034529343639||0.41621699482638|0.4160744365767|0.41407337560518|0.41407337560518|0.41369263744204|0.41076959742273|0.40831842437709|0.40831842437709|0.40831842437709|0.40831842437709|0.40831842437709|0.40419665280175|0.40419665280175|0.40419665280175|0.40419665280175||0.38820246971538||0.38820246971538|0.38820246971538|0.38820246971538|0.383115997595|0.383115997595|0.383115997595|0.383115997595|0.383115997595|0.383115997595|0.383115997595|0.383115997595||0.383115997595|0.383115997595|0.3812399966655|0.35415554522782|0.27364958643953|0.27364958643953|0.27364958643953||0.27294398480036|0.27215998297906|0.26128887938103|0.25532095086399|0.25424550254944||0.24805056474609|0.24172285554589||||0.23527513460099|0.23527513460099|||0.2344858388893|0.2344858388893|||0.2344858388893|0.2344858388893|||0.2344858388893||0.2344858388893|0.23331759823607|0.23307727578671|0.23307727578671||-0.23880302736725|-0.24444172420736|-0.24444172420736|-0.24444172420736|-0.24493524971533|-0.24523586118019|-0.24523586118019|-0.24523586118019|-0.24523586118019|-0.24581762412959|-0.2464640274067|-0.24680879380106|-0.24680879380106||-0.24680879380106|-0.24680879380106|-0.24680879380106|-0.24756532704167|-0.24840591953124|-0.24933991118631|-0.25037767969195|-0.25153075580932|-0.2538504080205|-0.2538504080205
11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP|-1.9641132989629|-1.9641132989629|-1.9641132989629|-1.9641132989629|-1.9826259060154|-2.008112059087|-2.008112059087|-2.008112059087|-2.008112059087|-2.008112059087||-2.008112059087|-2.008112059087|-2.008112059087|-2.008112059087|-2.008112059087|-2.008112059087|-2.008112059087|-2.008112059087|-2.008112059087|-2.0156800725398|-2.0299223041466|-2.0743581493619|-2.0852589983047|-2.0852589983047|-2.0852589983047|-2.0852589983047|-2.0852589983047|2.0558232843543|2.0303375549522|2.0303375549522|2.0303375549522|2.0303375549522|2.0303375549522|1.9995418199132|||1.9556020374905|1.9373356099273|1.9370395602281|||1.934210618502|1.9238451345829|1.9212168106401|1.9207964483195|1.9200516015615|1.9095017811022|1.902070086969|1.902070086969|1.8853556577509|1.8756729501426|1.8727134738365|1.8727134738365|1.8677817624677|1.8677817624677|1.8677817624677|1.8677817624677|1.8677817624677|1.8677817624677|1.8677817624677|1.8677817624677|1.8509960873467|1.8509960873467|1.8083290572014|1.7975878180229|1.7889864644699|1.7769523733178|1.7769523733178|1.7769523733178|1.7769523733178|1.7769523733178|1.7769523733178|1.7769523733178|1.7757899164319|1.7757899164319|1.7617110741536|1.7616369635636|1.7616369635636|1.7616369635636|1.7616369635636|1.7616369635636|1.7616369635636|1.7616369635636||1.7616369635636|1.7616369635636|1.7616369635636|1.7616369635636|1.7616369635636|1.7616369635636|1.7616369635636|1.7468187909187|1.7379245109103|1.7379245109103|1.7326939378339|1.6971599364896|1.6910110408089|1.6816880659248|1.6816880659248|1.6816880659248|1.6816880659248|1.6816880659248|1.6816880659248|1.6816880659248|1.6816880659248|1.6816880659248|1.6816880659248|1.6816880659248|1.6816880659248|1.6816880659248|1.6816880659248|1.6802089563107|1.6766210585938|1.6732667456569|1.6732667456569|1.6507819974133|1.6507819974133|1.6507819974133|1.6507819974133|1.6507819974133|1.6507819974133|1.6507819974133|1.6507819974133|1.6507819974133|1.6507819974133|1.6507819974133|1.6507819974133|1.6507819974133|1.6507819974133|1.6507819974133|1.6507819974133|1.6507819974133|1.6507819974133|1.6507819974133|1.6507819974133|1.6507819974133|1.6507819974133|1.6507819974133|1.6507819974133|1.6483688778026|1.6412431935848|1.6366590968305|1.6240656631451|1.6225729471291|1.6195689029365|1.6195689029365|1.6195689029365|1.6195689029365|1.6157152120836|1.6157152120836|1.6157152120836|1.5863502361783|1.583722483053|1.5633027740477|1.560342919944|1.560342919944|1.550658802322|1.5137875854212|1.5136550985891|1.5136550985891|1.5136550985891|1.5136550985891|1.5125774251149|1.5125774251149|1.5125774251149|1.5125774251149|1.5125774251149|1.5125774251149|1.5081511211894|1.5081511211894|1.5012790177157|1.4889210698661|1.4757678932536|1.4757678932536||1.4757678932536|1.4757678932536|1.4757678932536|1.4757678932536|1.4757678932536|1.4757678932536|1.4757678932536|1.4757678932536|1.4702976618197|1.4622751843032|1.4566946505503|1.4513273900302|1.4414748820498||1.4394165313724|1.4321294798325|1.4295883061566|1.4242647822342|1.4219608633211|1.4116231830574|1.4031456325248|1.4031456325248|1.4031456325248|1.3568284548869|1.3542538724068|1.3513932252066|1.3432147330859|1.3421830674916|1.3302033897803|-1.4141791224472|-1.4141791224472|-1.4141791224472|-1.4141791224472|-1.4141791224472|-1.4141791224472|-1.4141791224472|-1.4240483281044|-1.4240483281044|-1.4317203624411||-1.4421892876276|-1.4581918989928|-1.4581918989928|||-1.4581918989928|-1.4581918989928|-1.4581918989928|-1.4581918989928|-1.4581918989928|-1.4581918989928|-1.4581918989928|-1.4581918989928|-1.4581918989928|-1.4852132041489|-1.48886245555|-1.48886245555|-1.48886245555||1.4001528414718|1.3885031577207|1.3877812752301|1.3730903079305|1.3724994957362|1.3724994957362|1.3724994957362|||1.3724994957362|1.3701021369488|1.3701021369488|1.3641234138609|1.3641234138609|1.3626895790554|1.3626895790554|1.3626895790554
11193|1096411|/equities/truscreen|NZXSMALLCAP|0.018405661013322|0.018405661013322|0.018405661013322|0.018405661013322|0.018405661013322|0.018405661013322|0.018405661013322|0.018405661013322|-0.01911963094691|-0.01911963094691||-0.01911963094691|-0.01911963094691|-0.019307622005732|-0.019307622005732|-0.019307622005732|-0.019307622005732|-0.019452913425798|-0.019614348336982|-0.01979372046052|-0.02025281664696|0.01845219566795|0.017780217376544|0.017422463783172|0.017385757954948|0.017385757954948|0.016899677480752|0.016899677480752|0.016899677480752|0.016899677480752|0.016899677480752|0.016899677480752|0.016899677480752|0.016777419509154|0.016657307934626|||0.016657307934626|0.016508120013458|0.016342355656604|||0.016158173037878|0.015453526533103|-0.017713825839405|-0.017713825839405|-0.017713825839405|-0.017713825839405|-0.017713825839405|-0.017713825839405|-0.018103588606808|-0.018103588606808|-0.018103588606808|-0.018103588606808|-0.018103588606808|-0.018103588606808|-0.018103588606808|-0.018103588606808|-0.018226209460468|-0.018862454004059|-0.01908704229087|-0.01908704229087|-0.01908704229087|-0.019707824935683|-0.020008694477289|-0.020120771709316|-0.020445419482455|-0.020445419482455|-0.020445419482455|-0.020445419482455|-0.020445419482455|-0.020445419482455|-0.020445419482455|-0.020451135252194|-0.020451135252194|-0.021112372652281|0.019666402612172|0.019666402612172|0.019666402612172|0.019666402612172|0.019518225156094|0.019353583538229|0.019170648407267|0.019074874697921||0.019074874697921|0.018860971918036|0.018289968774639|0.017638498635432|0.017638498635432|0.017638498635432|0.017638498635432|0.01726499851527|0.017191356389637|0.017191356389637|0.016990396056369|0.016767106797182|0.016537505814504|0.016537505814504|0.016537505814504|-0.018557541407347|-0.018557541407347|-0.018557541407347|-0.018557541407347|-0.018557541407347|-0.018557541407347|-0.018557541407347|-0.018557541407347|-0.018557541407347|-0.018557541407347|-0.018557541407347|-0.018557541407347|-0.018557541407347|-0.018557541407347|-0.018557541407347|-0.018557541407347|-0.018557541407347|-0.018557541407347|-0.018557541407347|-0.018557541407347|-0.018557541407347|-0.018557541407347||-0.018557541407347|-0.018557541407347|-0.01905504275978|-0.01905504275978|-0.01905504275978|-0.01905504275978|-0.01905504275978|-0.019283380741547|-0.019953482164329|0.017736991939892|0.017736991939892|0.017736991939892|0.017736991939892|0.017736991939892|0.017736991939892|0.017429990257047|-0.01937303280466|-0.01937303280466|-0.01937303280466|-0.01937303280466|-0.01937303280466|-0.01937303280466|-0.01937303280466|-0.019747813936|-0.019897551118209|-0.019897551118209|-0.019897551118209|-0.020080612486851|-0.020422902660514|-0.020692114153334|-0.020991238034244|-0.021120257094961|-0.021120257094961|-0.021120257094961|-0.021120257094961|-0.021120257094961|-0.021120257094961|-0.021120257094961|-0.021855841366466|-0.022284268271059|-0.022538075906402|-0.022688012559471|-0.022688012559471||-0.022688012559471|-0.022688012559471|-0.022688012559471|-0.022688012559471|-0.022688012559471|-0.022688012559471|-0.022688012559471|-0.022688012559471||-0.022688012559471|-0.023208902929954|-0.024065447831574|-0.024128275354342|-0.024198083712974|-0.024275648555899|-0.025361831878614|-0.026457591107867|-0.027326918139116|-0.027326918139116|-0.027326918139116|-0.027326918139116|-0.02947435375613||||-0.031391213439473|-0.031391213439473|-0.031391213439473|-0.031391213439473|-0.031391213439473|-0.031391213439473|-0.031391213439473|-0.031391213439473|-0.031391213439473|-0.031391213439473|-0.031391213439473|-0.031391213439473|-0.031601348867098|-0.031612610416923|-0.032125123332021|-0.032614118828911|-0.032614118828911|-0.032614118828911|-0.032614118828911|-0.032614118828911|-0.032614118828911|-0.032614118828911|-0.032614118828911||-0.032614118828911|-0.032614118828911|-0.032614118828911|||-0.032614118828911|-0.032614118828911|-0.032614118828911|-0.032614118828911|-0.032614118828911|-0.032614118828911|-0.032614118828911|-0.032614118828911|-0.032614118828911|-0.03280402964413|-0.03280402964413|-0.03280402964413|-0.03280402964413|-0.03280402964413|-0.03280402964413|-0.03280402964413|-0.03280402964413|-0.03280402964413|-0.03280402964413|-0.033779967582198|-0.033779967582198|-0.033779967582198|-0.033779967582198|-0.033779967582198|-0.033779967582198|-0.033779967582198|-0.033779967582198|-0.034644408158099|0.030441723364369|0.030441723364369|0.030441723364369
11194|43247|/equities/dorchester-pac|NZXSMALLCAP|-8.554252661349|-8.554252661349|-8.554252661349|-8.554252661349|-8.554252661349|-8.554252661349|-8.554252661349|-8.554252661349|-8.554252661349|-8.554252661349||-8.6380583854534|8.2793594043509|8.2793594043509|8.2793594043509|8.2793594043509|8.2793594043509|8.2793594043509|8.2515107968401|8.2308156052429|8.2308156052429|8.1950190792357|8.1950190792357|8.1947449506603|8.1947449506603|8.1947449506603|8.0882654618435|8.0882654618435|8.04585021858|8.0338478190389|8.0338478190389|8.0338478190389|8.007053121669|8.0043244763448|8.0043244763448|||7.9287338046176|7.9287338046176|7.8798567429422|||7.8798567429422|7.787626652306|7.787626652306|7.787626652306|7.787626652306|7.697362957603|7.6717003229|7.6717003229|7.6717003229|7.6717003229|7.6717003229|7.6717003229|7.6717003229|7.6717003229|7.6717003229|7.6717003229|7.6717003229|7.6717003229|7.6717003229|7.6399387463054|7.6399387463054|7.5953953291054|7.5953953291054|7.5953953291054|7.5953953291054|7.5953953291054|7.5953953291054|7.5953953291054|7.5953953291054|7.5953953291054|7.5298835994|7.4787593683926|7.4713993957007|7.3143326099674|7.2225918036876|7.1149283522659|7.1149283522659|7.0699877822619|7.0699877822619|7.0699877822619|7.0699877822619|7.0699877822619||7.0699877822619|7.0699877822619|7.0459381332274|7.0459381332274|7.0459381332274|7.0459381332274|7.0459381332274|7.0188201787599|6.948133190752|6.9329258427365|6.9088066932607|6.8814517521249|6.8239366695391|6.8239366695391|6.8239366695391|6.8239366695391|6.8239366695391|6.7966067626789|6.7966067626789|6.7966067626789|6.7895632932269|6.7684033921122|6.7155939442853|6.7155939442853|6.7155939442853|6.7155939442853|6.7155939442853|6.7155939442853|6.7155939442853|6.7155939442853|6.7155939442853|6.7155939442853|6.7155939442853|6.7155939442853|6.7155939442853|6.7155939442853|6.6578822779368|6.6566418956915|6.6566418956915|6.6566418956915|6.6566418956915|6.6566418956915|6.6566418956915|6.6566418956915|6.6566418956915|6.6566418956915|6.6566418956915|-6.9742019852109|-6.9742019852109|-6.9742019852109|-6.9742019852109|-6.9742019852109|-6.9742019852109|-6.9742019852109|-6.9742019852109|-6.9742019852109|-6.9742019852109|-6.9742019852109|-6.9742019852109|-6.9742019852109|-6.9742019852109|-6.9742019852109|-6.9742019852109|-6.9742019852109|-7.0479128469353|-7.0479128469353|-7.0479128469353|-7.0479128469353|-7.0479128469353|-7.0540282065639|-7.0540282065639|-7.0583646358129|-7.068183004975|-7.100781470316|-7.100781470316|-7.1314237711356|6.7974087900925|6.7974087900925|6.7974087900925|6.7974087900925|6.7974087900925|6.7974087900925|6.7160096110027|6.6925425692744|6.6925425692744|6.5052381646421|6.5052381646421|6.4519308553565|6.4420256103219|6.4420256103219||6.4420256103219|6.4420256103219|6.4420256103219|6.3372508381408|6.2575008973591|6.2355566140802|6.1917292935751|6.1404645852608|6.1404645852608|6.1404645852608|6.1404645852608|6.1404645852608|6.1404645852608||6.0299607308223|-6.2860580802123|-6.2860580802123|-6.2860580802123|-6.2860580802123|-6.2860580802123|6.0405568589173|6.0405568589173|6.0405568589173|6.0405568589173|6.0405568589173|6.0405568589173|6.0405568589173|5.915063035643|5.8411812121734|5.80964568534|5.780717409082|5.7630193635576|5.7594660834861|5.7132956006342|-5.9381048074237|-5.9381048074237|-5.9381048074237|-5.9381048074237|-5.9381048074237||-5.9381048074237|-5.9381048074237|-5.9381048074237|||-5.9381048074237|-5.9381048074237|-5.9381048074237|-5.9381048074237|-5.9381048074237|-5.9381048074237|-5.9381048074237|-5.9381048074237|-5.9381048074237|-6.0327218362421|-6.0327218362421|-6.0349067937322|-6.0349067937322|-6.0349067937322|-6.0510075104444|-6.0622305883532|-6.0719978492532|-6.0719978492532|-6.0719978492532|-6.0719978492532|-6.0719978492532|5.72034511735|5.72034511735|5.72034511735|5.72034511735|5.72034511735|5.72034511735|5.72034511735|5.72034511735|5.72034511735|5.72034511735
11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP|0.70569129367768|0.70569129367768|0.70569129367768|0.70569129367768|0.70569129367768|0.70569129367768|0.70569129367768|0.69882366149623|0.69619499327495|0.69619499327495||0.69619499327495|-0.75947701925979|-0.75947701925979|-0.75947701925979|-0.75947701925979|-0.75947701925979|-0.76358555748448|0.72330327202473|0.72330327202473|0.72330327202473|0.72330327202473|0.72330327202473|0.72330327202473|-0.76843549418456|-0.76843549418456|-0.76843549418456|-0.76843549418456|-0.76843549418456|-0.76843549418456|-0.76843549418456|-0.76843549418456|-0.76843549418456|-0.76843549418456|-0.76843549418456|||-0.76937277237582|-0.77291419020414|-0.77573798885081|||-0.77970887544126|-0.7813431965242|-0.78315910883857|-0.79152509446589|-0.79152509446589|-0.79152509446589|-0.79152509446589|-0.7916945536451|-0.79466061675068|-0.7957340223206|-0.79692669517606|-0.79825188723769|-0.80222432047753|-0.81302701798444|-0.8166966898283|-0.81771855034658|-0.81809496209145|-0.81809496209145|-0.81809496209145|-0.81809496209145|-0.81809496209145|-0.81809496209145|-0.81809496209145|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933||-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82482781979933|-0.82813691041366|-0.82813691041366|-0.82813691041366|-0.82813691041366|-0.82813691041366|-0.82813691041366|-0.82813691041366|-0.82813691041366|-0.82813691041366|-0.8326521034759|-0.84016901207431|-0.84169014310228|-0.84169014310228|-0.844655714823|-0.84572857440974|-0.84692064061723|-0.84824515862555|-0.84971684530146|-0.85135205271914|-0.85316894984989|-0.86018771967125|-0.86352108138513|-0.86352108138513|-0.86352108138513|-0.86352108138513|-0.86352108138513|-0.86352108138513|-0.86352108138513|-0.86352108138513|-0.86352108138513|-0.86352108138513|-0.86352108138513|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.88102602325111|-0.89336222699648|-0.89818023963511|-0.908533582243|-0.91905380160311||-0.91905380160311|-0.94894869427659|0.83779371151484|0.83779371151484|0.83779371151484|0.83779371151484|0.83779371151484|0.83779371151484|0.83779371151484|0.83779371151484|0.83779371151484|0.83779371151484|0.82032636877737||0.79105905550276|0.79105905550276|0.79105905550276|0.79105905550276|0.78896108716856|0.78896108716856|0.78896108716856|0.78896108716856|0.78896108716856|0.78896108716856|0.78896108716856|-0.85938361768948|-0.85938361768948|-0.85938361768948|-0.85938361768948|-0.85938361768948|-0.85938361768948|-0.85938361768948|-0.87487067651999|-0.88101318898334|-0.88101318898334|-0.88612740425581|-0.88612740425581|-0.89069711928361|-0.89157481974746||-0.89157481974746|-0.89157481974746|-0.89157481974746|||-0.89157481974746|-0.89157481974746|-0.90008313331763|-0.90960881707306|-0.90960881707306|-0.91852941700994|-0.91852941700994|-0.92003269536826|-0.92068881197323|-0.92068881197323|-0.92068881197323|-0.92068881197323|-0.92068881197323|-0.92068881197323|-0.92068881197323|-0.92068881197323|-0.92068881197323|-0.92068881197323|-0.92068881197323|-0.92068881197323|-0.92068881197323|-0.95243200111775|-0.95714667161735|-0.97016296475499|-0.97601440978677|-0.99390492320758|-1.0051721155721|-1.0151912205835|-1.0177052104939|-1.0177052104939|-1.0177506764224
11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP|-0.091980334068506|-0.091980334068506|-0.092311480470462|-0.092679422572767|-0.093088247130884||-0.095542495725963|-0.096269440351165|-0.097073307792477|-0.097073307792477|||-0.097073307792477|-0.097525897302155|-0.098028774535132|-0.099087524304206|0.096644975770724|0.096644975770724|0.096644975770724|0.096644975770724|0.096644975770724|0.096644975770724|0.096644975770724|0.096644975770724|0.096644975770724|0.096438860070057|0.094844096035914|0.094844096035914|0.094844096035914|0.094844096035914|0.093160108014558|0.090789006302335|0.090598896586871|-0.09570697462339|-0.09570697462339|||-0.09570697462339|-0.09570697462339|-0.09570697462339|||-0.09570697462339|-0.09570697462339|-0.09570697462339|-0.09570697462339|-0.09570697462339|-0.097107377112136|-0.097107377112136|-0.097174862424786|-0.098220662676248|-0.098220662676248|-0.098220662676248|-0.09941184468618|0.093312968104511|0.093312968104511|0.093312968104511|0.09284774273571|0.091558943329365|0.091558943329365|0.08689882649107|-0.090551687923226|-0.090551687923226|-0.090551687923226|-0.091057430701292|-0.091619367121365|-0.094243741249272||-0.094604154665411|-0.095893506362639|-0.098215005082776|-0.099238895192068|-0.099932105523923|-0.10068778507574|-0.10068778507574|-0.10409753893994|-0.10533059940495|-0.10725621954444|0.097688018682321|0.097688018682321|0.097688018682321|0.097688018682321|0.097688018682321|0.097688018682321||0.091264465371462|0.087846603592751|0.087846603592751|0.087846603592751|0.087846603592751|0.087846603592751|0.087662894251742|0.085736550774613|0.082273519715457|0.082273519715457|0.082230478880538|0.082230478880538|0.082230478880538|0.081867199372069|0.081130225190212|0.080422469701686|0.073247187779259|0.0721411696279|0.0721411696279|0.0721411696279|0.0721411696279||0.0721411696279|0.0721411696279|0.0721411696279|0.0721411696279|0.0721411696279|0.0721411696279|0.0721411696279|0.0721411696279|0.0721411696279|0.0721411696279|0.0721411696279|0.0721411696279|0.0721411696279|0.0721411696279|0.0721411696279|0.0721411696279|0.069545740739495|0.064847461814809|-0.072888552747714|-0.072888552747714|-0.077487279532738|-0.080152534012871|-0.080169484504809|0.073025325334673|0.073025325334673|0.072250361681653|0.068889293340259|-0.07894531875982|-0.07894531875982|-0.081883690590482|-0.086315212657962|-0.090294680949617|-0.092771867725108|-0.095701219595835|-0.095701219595835||-0.095701219595835|-0.095701219595835|-0.096292483565233|-0.096292483565233|0.090563908073614|0.090563908073614|-0.093834680075623|-0.093834680075623|-0.094149644733774|-0.09481437649784|-0.09481437649784|-0.095960416274573|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365|-0.096629847218365||-0.096629847218365|-0.097810942684912|-0.099012154677736|-0.099569061110668|-0.10035451304057|-0.10167168275227|-0.10419075738181|-0.10476750826161|-0.10540834257251|-0.10612038069572|-0.10691153416596|-0.1087905956039|0.09920803863487||0.09920803863487|0.09920803863487|0.09920803863487|0.09920803863487|0.096917331861754|0.096917331861754||0.095797035315852|0.095623557125905|0.095623557125905|0.095623557125905|0.095623557125905|0.095623557125905|0.095623557125905|0.0934150680959|0.090461185829479|-0.098876461103409|-0.100918290201|-0.10249241166357|-0.10249241166357|-0.10249241166357|-0.10249241166357|-0.10249241166357|-0.10350690671511|-0.10350690671511||-0.10350690671511|-0.10350690671511|-0.10350690671511|||-0.10350690671511|-0.10350690671511|-0.10350690671511|-0.1044521187048|-0.10650235255017|-0.10698265437132|-0.10698265437132|-0.10698265437132|-0.10959183718702|-0.11382426441201|0.10225081973066|0.097585490102575|0.097585490102575|0.097585490102575|0.095650545568386|-0.098457030881009|-0.098457030881009|-0.098457030881009|-0.098457030881009|-0.099063367400525|-0.099744898766349|-0.099744898766349|-0.10088258496046|-0.10088258496046|-0.10114731969237|-0.1011636893981|-0.10290409994714|-0.10400455607962|-0.10800506355576|-0.11089451522421|0.10224544848282
11197|14299|/equities/orocobre-limited|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP|-2.1816642462992|-2.1816642462992|-2.1816642462992|-2.240737994488|-2.2793239938977|-2.2793239938977|-2.2793239938977|-2.2793239938977|-2.2793239938977|-2.2793239938977|-2.2793239938977|-2.4284154626796|-2.5243504944852|-2.5306673252374|2.0837969208959|2.0837969208959|2.0837969208959|2.0837969208959|2.0837969208959||2.0837969208959|2.0729592775125|2.0729592775125|2.0462282365549|2.0462282365549|2.0462282365549|2.0462282365549|2.0462282365549|2.0462282365549|2.0462282365549|2.0462282365549|2.0379976895106|2.0379976895106|1.9383889310449|1.9383889310449|1.9383889310449||1.9383889310449|1.9383889310449|1.9383889310449|||1.8720988954537|1.8034432426021|1.7207702414775|1.5921057282315|1.4923396837299|-1.9451169613369|-1.9451169613369|-1.9451169613369|-1.965268857321|-1.9975209711225|-2.0318707268824|-2.0318707268824|-2.0318707268824|-2.0318707268824|-2.0318707268824|-2.0318707268824|-2.0439320022782|-2.0439320022782|-2.0439320022782|-2.0439320022782|-2.0439320022782|-2.0439320022782|-2.0515910778797|-2.0939901045468|-2.098706877956|-2.098706877956|-2.1047178244628|-2.1047178244628|-2.1047178244628|-2.1047178244628|-2.1047178244628|-2.1047178244628|-2.1047178244628|-2.1047178244628|-2.1606701995166|-2.1606701995166|-2.2575501562524|-2.3508890868744|-2.4002799652187|-2.4002799652187|-2.4002799652187|-2.4191999526121|-2.5337515937091|-2.5337515937091|-2.5337515937091|-2.5730573851534|-2.6950636129322|-2.72784852769|2.223340343471|2.223340343471|2.223340343471|2.223340343471|2.223340343471|2.223340343471|2.223340343471|2.1046470535178|2.1046470535178|2.1046470535178|2.1046470535178|2.1046470535178|2.1046470535178|2.1046470535178|2.0297803158106|2.0297803158106|1.9617002931504|1.8824447887108|1.7702163807733|-1.9458085393665|-1.9458085393665|-1.9458085393665|-1.9458085393665|-1.9458085393665|-1.9458085393665|-1.9458085393665|-1.9605351936372|-1.9605351936372|1.6878012818465|1.6878012818465|1.6878012818465|1.6878012818465|1.6878012818465|1.6878012818465|1.5724246561805|-1.835111971332|-1.835111971332|-1.835111971332|-1.835111971332|-1.835111971332|-1.835111971332|-1.835111971332|-1.835111971332|-1.835111971332|-1.835111971332|-1.835111971332|-1.835111971332|-1.835111971332|-1.835111971332|-1.835111971332|-1.835111971332|-1.835111971332|-1.835111971332|-1.835111971332|-1.835111971332|-1.835111971332|-1.8702632869099|1.6116328351991|1.6116328351991|1.6116328351991|1.6116328351991|1.6116328351991|1.6116328351991|1.6051476325477|1.5556131280875|1.5556131280875|1.5556131280875|1.5556131280875|1.5556131280875|1.5556131280875|1.5556131280875|1.5556131280875|1.5556131280875|1.5556131280875|1.5556131280875|1.5556131280875|1.5556131280875|1.5193251021314|1.5193251021314|1.5193251021314|1.5193251021314|1.4328611965101|1.3609089205197|1.3609089205197|1.360684380764|1.360684380764|1.360684380764|1.3328283059502|1.3328283059502|1.3328283059502|1.3171703404745|1.2406059841934|1.2003955422312|1.1908561519417||1.0884513249699|1.077723720637|1.0317536257126|1.0317536257126|1.0317536257126|1.0317536257126|1.0317536257126|1.0317536257126|1.0317536257126|1.0317536257126|0.98381755009231|0.98381755009231|0.98381755009231|0.98381755009231|0.98381755009231|0.98381755009231|0.98381755009231|0.98381755009231|0.98381755009231|0.98381755009231|0.98381755009231|0.98381755009231|0.98381755009231|0.97313059982256|0.93250618838156|0.92866245781395|0.92866245781395|0.92866245781395|0.91115274997788|0.89657753377585||0.89657753377585|-1.0873920478952|-1.0873920478952|||-1.0873920478952|-1.0873920478952|-1.0873920478952|-1.0873920478952|-1.0873920478952|-1.0873920478952|-1.0873920478952|-1.1434469914157|-1.1434469914157|-1.2514688809402|-1.2932987698457|-1.3583874446972|-1.4084861127121|-1.4127623270598|-1.525847025563|1.2129161625733|1.2129161625733|1.2129161625733|1.2129161625733|1.2129161625733|1.2129161625733|1.1953234705251|1.1951650458899|1.1951650458899|1.1951650458899|1.1951650458899|1.1951650458899|1.1951650458899|1.1951650458899|1.1951650458899|1.1951650458899
11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP|-0.3820901416676|-0.3820901416676|-0.3820901416676|-0.3820901416676|-0.38454459529638|-0.38727176599502|-0.39945402891405|-0.39945402891405|-0.39945402891405|-0.39945402891405|-0.39945402891405|-0.41578226620365|-0.42864696112395|-0.43571884463364|-0.43968760779758|-0.45243067003246|-0.46881186307531|-0.48326318066497|-0.48918131436661||-0.4965903659193|-0.49787816620848|-0.5012535244997|-0.51133151729848|-0.51133151729848|-0.56536833036769|0.49881926457548|0.49881926457548|0.49881926457548|0.49881926457548|0.49881926457548|0.45638180454159|0.45638180454159|0.43250755060143|-0.45845949653621|-0.45845949653621||-0.45845949653621|-0.45845949653621|-0.45845949653621|||-0.45845949653621|-0.45845949653621|-0.45845949653621|-0.45845949653621|-0.45845949653621|-0.46562901291135|-0.46562901291135|-0.47847668995331|-0.48914075250836|-0.49098972043959|-0.49554414176905|-0.5019934908545|-0.51221498692433|-0.51690554447086|-0.51790809640069|-0.51790809640069|-0.5186478927045|-0.53071476569509|-0.53071476569509|-0.53071476569509|-0.53071476569509|-0.53071476569509|-0.53343307200113|-0.53853674368769|-0.57184638233881|-0.5801070862556|-0.5857213292013|-0.5857213292013|-0.5857213292013|-0.60677368315176|-0.62891521853557|-0.65130345143641|-0.65130345143641|-0.65130345143641|-0.66464271885118|-0.67904746082051|-0.70410829447622|-0.77262030997668|-0.80527258756861|-0.82238619463427|-0.86769900923873|-0.86769900923873|-0.94049889186913|-0.95527653605733|0.73630926646014|0.73630926646014|0.73630926646014|0.73630926646014|0.73630926646014|0.73630926646014|0.73630926646014|0.70826031143157|0.69751143648325|0.586123826262|0.50765285491532|0.50765285491532|0.46656215963032|0.46656215963032|-0.50881231150772|-0.50881231150772|-0.50881231150772|-0.50881231150772|-0.50881231150772|-0.50881231150772|-0.5264984460993|-0.5264984460993|-0.5264984460993|-0.5264984460993|-0.5264984460993|-0.5264984460993|-0.5264984460993|-0.5308316004854|-0.54120178162848|-0.54494048378833|-0.54494048378833|-0.55104496933761|-0.55699440514315|-0.57041046823913|0.47067591897686|0.47067591897686|0.47067591897686|0.47067591897686|0.47067591897686|0.44384741444041|0.44384741444041|0.44384741444041|0.44384741444041|0.44344158259419|0.4085462318238|-0.53402398825367|-0.53402398825367|-0.53402398825367|-0.53402398825367|-0.53402398825367|-0.53402398825367|-0.53402398825367|-0.53402398825367|-0.53402398825367|-0.53402398825367|-0.53402398825367|-0.53402398825367|-0.53402398825367|-0.53402398825367|-0.55085999602168|-0.56956664482851|-0.60493515939734|0.50552970901832|0.50552970901832|0.50552970901832|0.50552970901832|0.50552970901832|0.50552970901832|0.49642191811518|0.46574655488813|0.39490318446352|0.39490318446352|0.36207335936257|-0.44233640173446|-0.44233640173446|-0.44233640173446|-0.44233640173446|-0.44233640173446|-0.44233640173446|-0.44233640173446|-0.44233640173446|-0.44233640173446|-0.44233640173446|-0.44233640173446|-0.44233640173446|-0.44233640173446|-0.4445404514049|-0.4519893907148|-0.45471045459181|-0.46440049271749|-0.47613943794223|-0.48154382218754|-0.4951775521633|-0.4951775521633|-0.49776184635947|-0.49776184635947|-0.49776184635947|-0.49776184635947||-0.49776184635947|-0.49776184635947|-0.49776184635947|-0.49776184635947|-0.52001317262197|-0.54307018517944|-0.56063352855812|-0.57263398247455|-0.57263398247455|-0.57284154050354|-0.57284154050354|-0.57284154050354|-0.59565726312006|0.44566900921178|0.44566900921178|0.44566900921178|0.43990951928191|0.43990951928191|0.43990951928191|0.41628835767168|0.40865371425569|0.36905969237421|0.36457738514487|0.36457738514487|0.36457738514487|0.36457738514487|0.36457738514487|0.36457738514487|0.36457738514487|0.36457738514487||0.35730821320022|-0.43581990248987|-0.43581990248987|||-0.43581990248987|-0.43581990248987|-0.43581990248987|-0.43581990248987|-0.43581990248987|-0.43581990248987|-0.43581990248987|-0.4618832214787|-0.4684813667353|-0.50914595899935|-0.52627328565778|-0.52669254862668|-0.53826951178579|0.43922758273968|0.43922758273968|0.43922758273968|0.43922758273968|0.43922758273968|0.42275286573711|0.39944762773583|-0.48939759709486|-0.48939759709486|-0.48939759709486|-0.48939759709486|-0.48939759709486|-0.48939759709486|-0.48939759709486|-0.48939759709486|-0.48939759709486|-0.48939759709486|-0.48939759709486
11200|947885|/equities/imugene-ltd|ASXSMALLCAP|-0.28758749956084|-0.2921742236853|-0.2921742236853|-0.2921742236853|-0.2988046911293|-0.30476144762699|-0.30476144762699|-0.30476144762699|-0.30476144762699|-0.30476144762699|-0.30501271769806|-0.31390302032678|-0.32794780864151|-0.33341422328058|-0.33865468478537|-0.35878299150573|-0.37531443076781|0.31767021586217|0.31767021586217||0.31767021586217|0.31767021586217|0.31767021586217|0.31767021586217|0.31767021586217|0.31767021586217|0.31767021586217|0.31767021586217|0.31767021586217|0.31767021586217|0.31767021586217|0.31767021586217|0.31767021586217|0.31767021586217|0.31767021586217|0.31767021586217||0.29991134029536|0.28844426812951|-0.36244530910675|||-0.36244530910675|-0.36244530910675|-0.36244530910675|-0.36244530910675|-0.36244530910675|-0.36244530910675|-0.36244530910675|-0.36244530910675|-0.36244530910675|-0.36244530910675|-0.36244530910675|-0.36244530910675|-0.36244530910675|-0.36244530910675|-0.36244530910675|-0.36244530910675|-0.36244530910675|-0.36244530910675|-0.36244530910675|-0.36244530910675|-0.36244530910675|-0.36244530910675|-0.36244530910675|-0.36382811692495|-0.37552383816153|-0.37552383816153|-0.37552383816153|-0.38183204306397|-0.38231337316868|-0.39905048230519|-0.39905048230519|-0.39905048230519|-0.39905048230519|-0.39905048230519|-0.42172276056729|-0.42760863212438|0.33827393494671|0.33827393494671|0.33827393494671|0.33827393494671|0.33827393494671|0.33827393494671|0.33827393494671|0.33827393494671|0.33827393494671|0.33827393494671|0.33827393494671|0.33827393494671|0.33827393494671|0.33827393494671|0.33827393494671|0.33827393494671|0.33827393494671|0.33827393494671|0.33827393494671|0.32474880905754|0.30916536949085|0.28712817421673|0.27042019688551|-0.33566734711439|-0.33566734711439|-0.33566734711439|-0.33566734711439|-0.33566734711439|-0.34324148705835|0.27984277849686|0.27984277849686|0.27984277849686|0.27984277849686|0.27984277849686|0.2620475203383|0.24866391228173|-0.32242412086256|-0.32242412086256|-0.32242412086256|-0.32242412086256|-0.32242412086256|-0.32242412086256|-0.32242412086256|-0.32242412086256|-0.32242412086256|-0.32242412086256|-0.32242412086256|-0.32242412086256|-0.32242412086256|-0.32242412086256|-0.32242412086256|-0.33852680817718|-0.33880220938851|-0.33880220938851|-0.33880220938851|-0.3445678260439|-0.3445678260439|-0.3445678260439|-0.3445678260439|-0.3445678260439|-0.3445678260439|-0.34757535783377|-0.3570281651056|-0.35761334270778|-0.35761334270778|-0.35761334270778|-0.35761334270778|-0.35761334270778|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|||0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.26105660250749|0.23434068649969|0.21976743737814|-0.33092507754535|-0.66832611569543|-0.66832611569543|-0.66832611569543|-0.66832611569543|-0.70197348306333|-0.71385940920153|-0.72328821829998|-0.75076466260181|-0.75957185093811|-0.77620967774631|-0.77620967774631|-0.77620967774631|-0.8171218948126|-0.85124652104909|-0.88821837325156|-0.92835373038783|-0.93561782494715|-0.93561782494715|-0.93561782494715|-0.93561782494715|-0.95174204260697|-0.95766301030718|-0.95766301030718|-0.98095888092345|-0.98984320841703|-0.9997146834099|-1.0087819892548|-1.0087819892548|-1.0087819892548|-1.0087819892548||-1.0087819892548|-1.0087819892548|-1.0087819892548|||-1.0262486946005|-1.0262486946005|-1.0262486946005|-1.0262486946005|-1.0262486946005|-1.0262486946005|-1.0262486946005|-1.0390477676473|-1.0390477676473|-1.131830850054|-1.2094231278909|-1.2644702098119|1.0314205657043|1.0314205657043|1.0314205657043|1.0314205657043|1.0314205657043|1.0314205657043|1.0314205657043|1.0314205657043|1.0314205657043|1.0314205657043|-1.3041590495626|-1.3041590495626|-1.3041590495626|-1.3041590495626|-1.3041590495626|-1.3706767209944|-1.4017243594516|-1.4017243594516|-1.4195826550975
11201|1123046|/equities/uniti-wireless|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP|-18.010923913041|-18.010923913041|-18.010923913041|-18.010923913041|-18.386027869162|-19.151418854326|16.558896176486|16.558896176486|16.558896176486|16.469762169941|16.469762169941|16.469762169941|16.469762169941|16.469762169941|16.469762169941|16.469762169941|16.469762169941|16.469762169941|16.469762169941||16.469762169941|16.469762169941|16.469762169941|16.469762169941|16.45062504484|16.45062504484|16.45062504484|16.45062504484|16.45062504484|16.307915271143|15.944906831692|15.793229024621|15.74908310458|15.74908310458|15.74908310458|15.74908310458||15.74908310458|15.74908310458|15.74908310458|||15.74908310458|15.74908310458|15.74908310458|15.74908310458|15.74908310458|15.74908310458|15.74908310458|15.74908310458|15.74908310458|15.74908310458|15.74908310458|15.74908310458|15.74908310458|15.74908310458|15.74908310458|15.74908310458|15.74908310458|15.74908310458|15.74908310458|-18.1432910026|-18.1432910026|-18.1432910026|-18.1432910026|-18.1432910026|-18.1432910026|-18.1432910026|-18.681434849996|-18.715474751872|-18.715474751872|-19.604416479979|-19.757129896916|-19.876394941529|-19.876394941529|-19.910994320137|-20.166535754536|-20.166535754536|-20.617817449939|18.778757980306|18.778757980306|18.778757980306|18.778757980306|18.778757980306|18.778757980306|18.778757980306|18.778757980306|18.778757980306|17.941953476755|17.720978164989|17.720978164989|17.720978164989|-19.325993507884|-19.325993507884|-19.325993507884|-19.325993507884|-19.325993507884|-19.325993507884|-19.325993507884|-19.325993507884|-19.325993507884|-19.325993507884|-19.325993507884|-19.579504924249|-19.579504924249|-19.579504924249|-19.600560776869|-20.011457885283|-20.074077904854|-20.074077904854|-20.074077904854|-20.074077904854|-20.074077904854|-20.254788991152|-20.254788991152|-20.381343725211|-20.381343725211|-20.461492727075|-20.983879722792|-21.34514444585|-21.515209236206|-21.515209236206|-21.776900016004|-22.434333071371|-22.96392740638|-22.96392740638|-22.96392740638|-22.96392740638|-22.96392740638|-22.96392740638|-22.96392740638|-23.26519621115|-23.658552151047|-24.042835850543|-24.488150326219|-24.705722508393|-24.976913542176|22.790592653731|22.790592653731|22.790592653731|22.790592653731|22.790592653731|21.995659915583|21.183530324986|21.183530324986|21.183530324986|21.183530324986|21.183530324986|21.183530324986|21.183530324986|21.183530324986|21.183530324986|21.183530324986|21.183530324986|21.183530324986|21.183530324986|20.35420099264|19.926890224943|19.547656106429|19.267969460493|19.267969460493|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.154462808827|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|19.000919928403|17.786023473575|17.641692638214|17.199991014043|17.199991014043|16.506099403689|16.506099403689|16.472889358014|16.15654334118|15.973936706672|15.700485394939|15.423316185722||14.71757453575|14.313166503182|14.313166503182|||14.313166503182|14.313166503182|14.313166503182|14.313166503182|-16.789479435238|-16.789479435238|-16.789479435238|-16.789479435238|-16.789479435238|-18.304421624379|-19.058246516339|-19.503575218008|-19.503575218008|-19.640084253733|-20.232316002784|-20.463616140528|-20.463616140528|-20.463616140528|-20.463616140528|-20.544263640322|-20.544263640322|-20.544263640322|-20.544263640322|-20.544263640322|-20.544263640322|-20.544263640322|-20.544263640322|-21.266405095963|-22.172671837176|-22.454357618055|-22.927619927416
11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP|-1.9585972748094|-1.9585972748094|-1.9585972748094|-1.9585972748094|-1.9585972748094|-1.9678857814265|-2.0003141051383|-2.0003141051383|-2.0003141051383|-2.0003141051383|-2.0003141051383|-2.0820156408516|-2.1383960131711|-2.1383960131711|-2.1383960131711|-2.2910017232472|1.9134152261141|1.9134152261141|1.9134152261141||1.9134152261141|1.9019587918926|1.9019587918926|1.9019587918926|1.9019587918926|1.9019587918926|1.9019587918926|1.9019587918926|1.9019587918926|1.8205097168472|1.7480983858966|1.7480983858966|1.6689981956905|1.516942536348|1.4268469235646|1.4268469235646||1.4268469235646|1.4268469235646|1.4268469235646|||1.3581633260236|1.2687925553306|-1.5738612093599|-1.5738612093599|-1.5738612093599|-1.5738612093599|-1.5738612093599|-1.5738612093599|-1.5738612093599|-1.5738612093599|-1.5738612093599|-1.5738612093599|-1.5738612093599|-1.5738612093599|-1.5738612093599|1.2752045943634|1.2752045943634|1.2752045943634|1.2752045943634|1.2752045943634|1.2752045943634|1.2752045943634|1.2752045943634|1.2752045943634|1.2752045943634|1.2300828653961|1.2300828653961|1.1796084731192|1.1796084731192|1.1667872169912|1.0580969032645|0.97010764777662|-1.2393085911449|-1.2393085911449|1.0246765201801|1.0246765201801|1.0246765201801|1.0246765201801|1.0246765201801|1.0246765201801|1.0246765201801|1.0246765201801|1.0246765201801|0.96408504970805|0.96037983580992|0.96037983580992|0.96037983580992|0.96037983580992|0.96037983580992|0.96037983580992|0.94139420638001|0.88946583811349|0.85442156643299|0.85442156643299|0.85442156643299|0.81935725775723|0.81489317598539|0.81489317598539|0.81489317598539|0.81489317598539|0.81489317598539|0.81489317598539|0.80289282882898|-0.956196080126|-0.956196080126|-0.956196080126|-0.956196080126|-0.956196080126|-0.956196080126|-0.956196080126|-0.956196080126|-0.956196080126|-0.956196080126|-0.956196080126|-0.96216230423101|-1.0058747698957|-1.0127423527346|-1.0127423527346|-1.0127423527346|-1.0127423527346|-1.0127423527346|-1.0127423527346|-1.0127423527346|-1.0127423527346|-1.0127423527346|-1.0127423527346|-1.0127423527346|-1.0301642402163|-1.0301642402163|-1.0301642402163|-1.0301642402163|-1.0301642402163|-1.0301642402163|-1.0301642402163|-1.0601824603866|0.8098731229157|0.8098731229157|0.8098731229157|-0.97429707833501||-0.97429707833501|-0.97429707833501|-0.97429707833501|-0.97429707833501|-0.97866341679596|-1.0168482651236|0.82403770815047|0.82403770815047|0.82403770815047|0.82403770815047|0.82403770815047|0.82403770815047|0.80837525074914|0.74402806102386|0.70102409936338|0.70102409936338|0.70102409936338|0.70102409936338|0.70102409936338|0.64419344307481|0.61688160500592|0.61249188272314|0.61249188272314|0.61249188272314|0.60999099179723|0.60035933174082|0.60035933174082|0.60035933174082|0.60035933174082|0.57164929219294|0.55683253548994|0.54912242228553|0.54912242228553|0.54912242228553|0.54912242228553|0.54912242228553|0.54912242228553|0.54912242228553|0.54912242228553|0.54912242228553|0.54912242228553|-0.70786397736936||-0.70786397736936|-0.70786397736936|-0.70786397736936|-0.70786397736936|-0.72540444777706|-0.75239382900903|-0.76849314148901|-0.78360349133807|-0.79094833351061|-0.81438706226797|-0.8218189478765|0.64945921352899|0.64945921352899|0.64945921352899|0.64945921352899|0.64945921352899|0.62893114513571|0.62893114513571|0.59547902617648|0.53886561563494|0.47123957200053|0.46340939672877|0.46340939672877|0.46340939672877|0.46340939672877|0.46340939672877|0.46340939672877|0.46340939672877|0.46340939672877|-0.56936711469099||-0.56936711469099|-0.56936711469099|-0.56936711469099|||-0.56936711469099|-0.56936711469099|-0.56936711469099|-0.56936711469099|-0.56936711469099|-0.56936711469099|-0.56936711469099|-0.56936711469099|-0.56936711469099|-0.60568568716231|-0.65076187926071|-0.69695765196766|-0.73217512633498|0.60946112814023|0.60946112814023|0.60946112814023|0.60946112814023|0.60946112814023|0.60946112814023|0.60946112814023|0.60946112814023|0.60946112814023|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868|0.58776929749868
11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP|-20.702389330414|-20.702389330414|-20.702389330414|-20.939875914815|-20.992005739533|-20.992005739533|-20.992005739533|-20.992005739533|-20.992005739533|-20.992005739533|-20.992005739533|-21.380178018579|18.930088777884|18.930088777884|18.930088777884|18.930088777884|18.930088777884|18.437042734738|18.072824714047||18.06676223421|18.06676223421|18.06676223421|18.06676223421|18.06676223421|18.06676223421|18.06676223421|18.038348441064|18.038348441064|17.804331355388|17.804331355388|17.804331355388|17.804331355388|17.799812799356|17.069236973548|16.831742418482||16.831742418482|16.831742418482|16.831742418482|||16.704714179783|16.390793138907|16.196992351132|15.928880746185|15.918511853225|15.918511853225|15.918511853225|15.918511853225|15.918511853225|15.77800396358|15.77800396358|15.77800396358|15.77800396358|15.731671055587|15.731671055587|-16.573074187333|-16.573074187333|-16.573074187333|-16.573074187333|-16.573074187333|-16.573074187333|-16.573074187333|-16.573074187333|-16.576193744931|15.271081772094|15.271081772094|15.271081772094|15.271081772094|15.271081772094|15.271081772094|-16.586073740884|-16.586073740884|-16.586073740884|-16.586073740884|-16.586073740884|-16.586073740884|-16.586073740884|-16.586073740884|-16.586073740884|-16.586073740884|-16.586073740884|-16.586073740884|-16.586073740884|-16.586073740884|-16.586073740884|-16.685389498358|15.599229491047|15.599229491047|15.599229491047|15.599229491047|15.599229491047|15.599229491047|15.599229491047|15.599229491047|15.599229491047|14.631366160503|14.552629421145|14.302365671694|13.976794652475|13.779216373776|13.425796019606|13.234773304255|12.871183913801|12.871183913801|12.871183913801|11.850204090116|11.807171243029|11.78535394801|11.78535394801|11.78535394801|11.78535394801|11.78535394801|11.78535394801|11.78535394801|11.78535394801|11.78535394801|11.78535394801|11.78535394801|11.78535394801|11.78535394801|11.78535394801|11.78535394801|11.78535394801|11.78535394801|11.78535394801|11.78535394801|11.656505003387|11.578615920207|11.314285566191|11.314285566191|11.314285566191|11.314285566191|11.281427915207|11.023253554891|10.864448674068|10.837998583962|10.765368789128|10.765368789128|10.605299073375|-11.505273501158|-11.505273501158|-11.505273501158|-11.505273501158|-11.505273501158|-11.505273501158|-11.881311939577|-11.881311939577|-11.881311939577|-11.901662691413|-11.901662691413|-11.901662691413|-11.901662691413|-11.901662691413|-11.901662691413|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|-11.960136797928|10.980448601583|10.980448601583|10.980448601583|10.980448601583|10.980448601583|10.980448601583|10.980448601583|10.980448601583|10.980448601583|10.980448601583|10.980448601583|10.980448601583||10.980448601583|10.971610146474|10.846639152948|10.846639152948|10.846639152948|10.846639152948|10.846639152948|10.817932496009|10.522702307102|10.282447173195|10.245219471275|10.03357776251|9.9700861357597|9.9076556078729|9.9076556078729|9.9076556078729|9.8075996819024|9.8075996819024|9.7339997758341|9.4500000730567|9.3096840870306|9.3096840870306|9.3096840870306|9.1190937903109|8.9462153543568|8.7836878559124|8.7836878559124|8.7836878559124|8.7836878559124|8.7836878559124||8.7836878559124|8.6224309361788|8.3038039694123|||8.3038039694123|-9.685541773488|-9.685541773488|-9.685541773488|-9.685541773488|-9.685541773488|-9.685541773488|-9.685541773488|-9.685541773488|-10.150601705633|-10.888446261179|-11.343274250838|-11.468082259333|-11.532313901226|10.678492687379|10.678492687379|10.678492687379|10.678492687379|10.645547176107|10.5500523522|10.526725446129|-11.283424292946|-11.283424292946|-11.283424292946|-11.283424292946|-11.283424292946|-11.283424292946|-11.283424292946|10.524897342174|10.524897342174|10.524897342174
11205|7675|/equities/paladin-res|ASXSMALLCAP|11.780689651628|-13.472673983484|-13.472673983484|-13.472673983484|-13.472673983484|-13.472673983484|-13.472673983484|-13.472673983484|-13.472673983484|-13.472673983484|-13.698526959849|-14.517252027142|12.525363972109|12.525363972109|12.525363972109|12.525363972109|12.525363972109|12.111515153693|11.501129637587||11.501129637587|11.314032884028|10.920592144227|10.300102475723|10.293447074449|9.7443850936224|9.7216337450865|9.7216337450865|9.7216337450865|9.7216337450865|9.7216337450865|9.7216337450865|9.6963359016291|9.6963359016291|9.6963359016291|8.6931509594246||8.582573138008|8.582573138008|8.582573138008|||8.582573138008|8.4661926277583|8.3179914165543|8.2136237995355|8.2136237995355|8.2136237995355|8.2136237995355|8.2136237995355|8.2136237995355|7.9373599574002|-8.7870200964771|-8.7870200964771|-8.7870200964771|-8.7870200964771|-8.7870200964771|-8.7870200964771|-8.7870200964771|-8.7870200964771|-8.7870200964771|-8.7870200964771|-8.7870200964771|-8.7870200964771|-8.7870200964771|-8.9333559509739|-9.1337053263223|-9.1337053263223|-9.1337053263223|-9.1337053263223|-9.1337053263223|-9.259945368405|-9.259945368405|-9.259945368405|-9.259945368405|-9.259945368405|-9.5721614621699|8.3113204712203|8.3113204712203|8.3113204712203|8.3113204712203|7.9145229916364|-9.2884899357477|-9.2884899357477|-9.6005333142085|-9.6005333142085|-9.6005333142085|-9.6005333142085|8.6822247679058|8.6822247679058|8.6822247679058|8.6822247679058|8.6822247679058|8.3285831538641|7.8734983445935|7.8734983445935|7.8622195045806|7.8622195045806|7.713021892161|7.6072490993483|7.6072490993483|7.5914220573288|7.5914220573288|7.5914220573288|7.5914220573288|7.5914220573288|7.5914220573288|7.5914220573288|7.5914220573288|7.4832469889171|7.3078615114524|7.3078615114524|7.3078615114524||7.3078615114524|7.3078615114524|7.3078615114524|7.3078615114524|7.3078615114524|7.0879259920097|7.0879259920097|7.0879259920097|7.0879259920097|7.0879259920097|7.0146619979218|7.0146619979218|6.6696445254724|6.6696445254724|6.3373827700528|-7.0995569353524|-7.0995569353524|-7.0995569353524|-7.1528413169056|-7.2108624392261|-7.2108624392261|-7.2108624392261|-7.2108624392261|-7.2108624392261|-7.2108624392261|-7.2108624392261|-7.2108624392261|-7.2108624392261|-7.2108624392261|-7.2108624392261|-7.2108624392261|-7.2108624392261|-7.3765137652015|-7.6505708671781|-7.8506344664067|-8.0845937848058|7.0223111746257|7.0223111746257|7.0223111746257|7.0223111746257|-8.0757751084045|-8.0757751084045|-8.0757751084045|-8.0757751084045|-8.0757751084045|-8.0757751084045|-8.0757751084045|-8.1147501575368|-8.2632815331328|7.1361147470454|7.1361147470454|7.1361147470454|7.1361147470454|7.1361147470454|7.1361147470454|7.1361147470454|7.1361147470454|6.7751278421592|6.5790466287635|6.5790466287635|6.4999086488765|6.4999086488765|6.4999086488765|6.4999086488765|6.4876763676583|6.1076956959763|5.8912658191808|5.8912658191808|5.8912658191808|5.8912658191808||5.5458505658185|5.5212231772779|5.4858876828627|5.4858876828627|5.4858876828627|5.4858876828627|5.4858876828627|5.4858876828627|-6.4423735707978|-6.4423735707978|-6.4423735707978|-6.4423735707978|5.6052899211541|5.6052899211541|5.6052899211541|5.6052899211541|5.6052899211541|5.5969888733377|5.5905433812131|5.5439371442783|5.4877310211261|5.4877310211261|5.3774788572612|5.1412394196681|5.1412394196681|5.06276582688|4.8591842012263|4.7920177753885|4.7920177753885|4.5127976532467||4.2425526640689|-5.0526607714441|-5.0526607714441|||-5.0526607714441|-5.0526607714441|-5.0526607714441|-5.0526607714441|-5.0526607714441|-5.0526607714441|-5.0526607714441|-5.1960317792159|-5.1960317792159|-5.6178129714575|-5.654791942553|-5.8886579046827|-6.1468423483748|-6.3359358705833|-6.6327062621994|-6.7763405657789|-6.973156224465|-7.1277686351804|-7.1277686351804|-7.1277686351804|-7.1277686351804|-7.1277686351804|-7.1277686351804|-7.1277686351804|-7.1277686351804|-7.1277686351804|-7.1277686351804|-7.1277686351804|-7.4325208392704|-7.5136340687633|-7.6995936047105
11206|14252|/equities/centuria-fpo|ASXSMALLCAP|-2.1212565158515|-2.1212565158515|-2.1212565158515|-2.1212565158515|-2.1212565158515|-2.1212565158515|-2.1212565158515|-2.1212565158515|-2.1212565158515|-2.1212565158515|-2.1212565158515|-2.1212565158515|-2.1212565158515|-2.1212565158515|-2.1212565158515|-2.1212565158515|-2.1212565158515|-2.1212565158515|-2.1212565158515||-2.1212565158515|-2.1212565158515|-2.1619516848093|-2.1800901801946|-2.1800901801946|-2.1800901801946|-2.1800901801946|-2.1800901801946|-2.1800901801946|-2.1800901801946|-2.1800901801946|-2.1800901801946|-2.2162112959626|-2.2378736346301|-2.2395146870886|-2.2395146870886||-2.2395146870886|-2.2556353748918|-2.2556353748918|||-2.2773727643358|-2.2943043918979|-2.2943043918979|-2.2943043918979|-2.2943043918979|-2.2943043918979|-2.3095047442528|-2.3292839060317|-2.3292839060317|-2.3292839060317|-2.3292839060317|-2.333143001134|-2.333143001134|-2.333143001134|-2.3734922335488|-2.3966580812515|-2.4254533520872|-2.4305209212822|-2.4305209212822|-2.4305209212822|-2.4305209212822|-2.4305209212822|-2.4305209212822|-2.4305209212822|-2.4305209212822|-2.4305209212822|-2.4305209212822|-2.4305209212822|-2.4305209212822|-2.4305209212822|-2.4305209212822|-2.4305209212822|-2.4397454453091|2.2584571180368|2.2584571180368|2.2584571180368|2.2584571180368|2.2584571180368|2.2584571180368|2.2584571180368|2.2584571180368|2.2584571180368|-2.4043676262192|-2.4043676262192|-2.4043676262192|-2.4043676262192|-2.4043676262192|-2.4043676262192|-2.4043676262192|-2.4043676262192|-2.4043676262192|-2.4043676262192|-2.4043676262192|-2.4043676262192|-2.4043676262192|-2.4043676262192|-2.4043676262192|-2.4043676262192|-2.4043676262192|-2.4043676262192|-2.4060711763882|-2.4060711763882|-2.4119186134527|-2.4119186134527|-2.4119186134527|2.2419698836928|2.2419698836928|2.2419698836928|2.2419698836928|2.2419698836928|2.2419698836928|2.2419698836928|2.2419698836928|2.2419698836928|2.2419698836928|2.2419698836928|2.2419698836928|2.2419698836928|2.2419698836928|2.2419698836928|2.2419698836928|2.2419698836928|2.2419698836928|2.2419698836928|2.2419698836928|2.2419698836928|2.220394960466|2.220394960466|2.1904387246933|2.1665986656443|2.1234430603733|1.8658461441216|1.8658461441216|1.8658461441216|1.8628846064339|1.8325106584507|1.8307062545835|1.8188402298887|1.8178781208947|1.8050034308383|1.8018093135566|1.7409181634382|1.7409181634382|1.7409181634382|1.6999090357837|1.693502493316|1.693502493316|1.693502493316|1.693502493316|1.693502493316|1.693502493316|1.693502493316|1.693502493316|1.6666694301301|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216||-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.7857861644216|-1.8094846281948|1.6565656141338|1.6565656141338|1.6565656141338|1.6565656141338|1.6565656141338|1.6565656141338|1.6565656141338|1.6565656141338|1.6565656141338|1.6565656141338|1.6565656141338|1.6565656141338|1.6317395585441|1.5972106410026|1.5549562322828|1.5115791776342|-1.6428238172419|-1.6428238172419|-1.6428238172419|-1.6428238172419|-1.6428238172419|-1.6428238172419|-1.6428238172419||-1.6428238172419|-1.6428238172419|-1.6428238172419|||-1.6535542164784|-1.6813102137757|-1.690248853326|-1.690248853326|-1.690248853326|-1.690248853326|-1.690248853326|-1.690248853326|-1.690248853326|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.7186800935055|-1.725963022506|-1.725963022506|-1.7345421868295|-1.7471302568615|-1.7625079308954|-1.7625079308954|-1.7625079308954
11207|101943|/equities/lifestyle-f|ASXSMALLCAP|-6.033696155779|5.3266935186512|5.3266935186512|5.3266935186512|5.3266935186512|5.3266935186512|5.3266935186512|5.2007703866039|5.1078359466254|5.1078359466254|5.1078359466254|5.1078359466254|5.1078359466254|5.1078359466254|5.1078359466254|5.1078359466254|5.1078359466254|5.1078359466254|5.1078359466254||5.1078359466254|5.1078359466254|5.1078359466254|5.0964844073917|5.0891519925609|5.0891519925609|5.0891519925609|5.0891519925609|5.0891519925609|5.0891519925609|-5.688537312642|-5.688537312642|-5.688537312642|-5.688537312642|-5.688537312642|-5.688537312642||-5.688537312642|-5.7044859739313|-5.870119640077|||5.2138438916446|5.2138438916446|5.2138438916446|5.2138438916446|5.2138438916446|5.2138438916446|5.2138438916446|5.2138438916446|5.2138438916446|5.2138438916446|5.2138438916446|5.2138438916446|5.2138438916446|5.2138438916446|5.2138438916446|5.2138438916446|5.2138438916446|5.2138438916446|5.1842707236874|5.1770936010634|5.1770936010634|5.1028817757804|-5.6390850458041|-5.6390850458041|-5.6390850458041|-5.6390850458041|-5.6390850458041|-5.6390850458041|-5.6390850458041|-5.6390850458041|-5.6390850458041|-5.6390850458041|-5.666205741023|-5.6800044977439|-5.6800044977439|-5.6800044977439|-5.7152829130239|-5.7442032451704|-5.7830905761339|-5.7830905761339|-5.843253353125|-5.843253353125|-5.843253353125|-5.843253353125|-5.843253353125|-5.843253353125|-5.843253353125|-5.889725873742|-6.0546952595021|-6.0704575732576|-6.0704575732576|-6.0704575732576|-6.0704575732576|-6.0704575732576|-6.0704575732576|-6.0704575732576|-6.0704575732576|5.3506564969981|5.3506564969981|5.3506564969981|5.3506564969981|5.3506564969981|5.3506564969981|5.3506564969981|5.3506564969981|5.3506564969981|5.3506564969981|5.3506564969981|5.3506564969981|5.3506564969981|5.3506564969981|5.3506564969981|5.0312848483152|5.0111593053265|5.0111593053265|5.0111593053265|5.0111593053265|5.0111593053265|5.0111593053265|5.0111593053265|5.0111593053265|5.0111593053265|5.0111593053265|5.0111593053265|4.7388384662934|4.7388384662934|4.6282572376959|4.6282572376959|-5.1070040877726|-5.1070040877726|-5.1070040877726|-5.1070040877726|-5.1070040877726|-5.1070040877726|-5.1070040877726|-5.1070040877726|-5.1070040877726|-5.1070040877726|-5.1070040877726|-5.1070040877726|-5.1070040877726|-5.1070040877726|-5.1070040877726|-5.1475043226245|-5.2572272805111|-5.2635855440449|-5.4373173718266|-5.5875749328195|-5.5879320630393|-5.5879320630393|-5.6243688275374|-5.7054099694399|-5.8032331616247|-5.9044670168846|-5.9044670168846|-5.9044670168846|-5.9044670168846|-5.9305189256634|-6.1279245547264|-6.1279245547264|-6.1338049760361|||-7.1914691434072|-7.1914691434072|-7.1914691434072|-7.1914691434072|-7.1914691434072|-7.1914691434072|-7.1914691434072|-7.1914691434072|-7.1914691434072|-7.1914691434072|-7.1914691434072|-7.1914691434072|-7.4021876107506|-7.4997412692727|-7.4997412692727|-7.4997412692727|-7.4997412692727|-7.4997412692727|-7.4997412692727|-7.4997412692727|-7.6497124578358|-7.7890401886662|-7.7890401886662|-7.7890401886662|-7.7890401886662|-7.7890401886662|-8.0550445767199|-8.1069378965621|-8.1069378965621|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2108876618239|-8.2707446791179|-8.2707446791179|-8.2707446791179||-8.2707446791179|-8.2707446791179|-8.2707446791179|||-8.2707446791179|-8.2707446791179|-8.2707446791179|-8.2707446791179|-8.2707446791179|-8.2707446791179|-8.2707446791179|-8.2707446791179|-8.2707446791179|-8.3508273205765|-8.731752775511|-8.8138303913708|-8.8138303913708|7.6844098097879|7.6844098097879|7.6844098097879|7.6844098097879|7.6844098097879|7.6844098097879|7.6844098097879|7.6844098097879|7.6844098097879|7.6844098097879|-8.6096565985775|-8.6096565985775|-8.6096565985775|-8.6096565985775|-8.6096565985775|-8.7609957765768|-8.7609957765768|-8.7649951059763
11208|1130929|/equities/life360-inc|ASXSMALLCAP|-27.378209879742|-27.378209879742|-27.378209879742|-27.378209879742|-27.378209879742|-27.378209879742|-29.053399296441|-29.053399296441|-29.053399296441|-29.053399296441|-29.053399296441|-30.632665656053|-31.59212722564|-31.59212722564|-31.59212722564|-32.129586641261|-33.49597168198|-33.49597168198|29.924605307869||29.924605307869|-29.34099479749|-29.914438735934|-30.266043251854|-31.169214851439|-32.374154905699|-32.374154905699|-33.550171379935|-33.899635849938|-34.770241021452|-34.770241021452|-34.770241021452|-34.770241021452|-34.770241021452|-35.525824705028|-35.771469292005||-36.26692563514|-36.26692563514|-36.26692563514|||-36.26692563514|-36.26692563514|-36.26692563514|-36.26692563514|-36.26692563514|-36.819083547372|-37.432315985117|-39.099793716441|-39.602549336763|-40.07783187585|-41.704377148511|-41.704377148511|-41.704377148511|-41.704377148511|-41.704377148511|-41.704377148511|-41.704377148511|-41.704377148511|-41.704377148511|-41.704377148511|-41.704377148511|-41.704377148511|-41.704377148511|-41.704377148511|-41.704377148511|-41.704377148511|-42.95819788284|-44.026885459896|-45.339316312998|-47.330909031993|-48.495454225679|-51.728453187649|-51.728453187649|-51.728453187649|46.64655089713|46.64655089713|46.64655089713|46.451723897202|-50.454781723001|-50.454781723001|-50.454781723001|-50.454781723001|-50.454781723001|-50.454781723001|-50.454781723001|-50.454781723001|-50.622816721572|-50.622816721572|-51.489240505048|-54.154155362258|-55.152395686187|51.862877154788|51.862877154788|51.862877154788|51.862877154788|51.862877154788|51.862877154788|51.862877154788|51.405418264028|50.298243058122|50.0343128168|50.0343128168|49.195903774038|49.035449977202|48.623520550161|48.623520550161|48.623520550161|48.623520550161|48.623520550161|47.496990013392|47.496990013392|47.496990013392|46.534305519572|46.534305519572|46.534305519572|46.534305519572|46.534305519572|44.803116209762|42.989555527257|42.989555527257|42.989555527257|42.989555527257|42.989555527257|42.989555527257|42.733097278968|42.733097278968|42.733097278968|42.733097278968|41.08311899687|41.08311899687|41.08311899687|41.08311899687|40.784877951433|40.784877951433|40.784877951433|39.479862618766|37.838736455001|37.306122122438|37.306122122438|37.306122122438|37.306122122438|37.306122122438|37.306122122438|37.306122122438|37.306122122438|36.289611416958|36.289611416958|36.289611416958|35.482623398196|35.197916573829|34.797684742948|34.765204829132|34.35800745107|33.69611742339|32.672666261027|32.672666261027|32.672666261027|30.474131201089|30.474131201089|30.474131201089|30.474131201089|30.474131201089|30.474131201089|30.474131201089|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617|30.276166031617||30.276166031617|30.175103480697|30.175103480697|30.175103480697|30.175103480697|30.16815179351|30.16815179351|29.956836419669|29.19704013993|28.949489235102|28.815452691048|28.815452691048|28.815452691048|28.199392552872|27.528769753266|27.325854484559|27.028956815932|27.028956815932|24.192729761572|21.224543633249|21.224543633249|20.667270305186|20.287522345152|20.103667942789|20.103667942789|19.885742629133|19.868603667245|19.127337306324|18.377596583172|18.090662971916||17.359625303946|17.337916546621|-19.815209516349|||-19.815209516349|-19.815209516349|-19.815209516349|-19.815209516349|-19.815209516349|-19.815209516349|-19.815209516349|-19.815209516349|-19.815209516349|-21.564121388133|-22.576802199346|-22.821354402902|-22.821354402902|-22.821354402902|-23.330138223194|-23.330138223194|-23.330138223194|-23.330138223194|-23.330138223194|-23.842996471102|-23.842996471102|-23.842996471102|-23.842996471102|-23.842996471102|-23.842996471102|-24.44666265666|-24.540736136828|-24.634151178371|-24.674226672918|-24.674226672918|-24.674226672918
11209|7560|/equities/amalgamated-hld|ASXSMALLCAP|-13.505511312158|-13.505511312158|-13.505511312158|-13.505511312158|-13.505511312158|-13.505511312158|-13.505511312158|-13.505511312158|-13.505511312158|-13.505511312158|-13.505511312158|-13.505511312158|-13.505511312158|-13.505511312158|-13.505511312158|-13.505511312158|-13.505511312158|-13.505511312158|-13.505511312158||-13.505511312158|-13.505511312158|-13.505511312158|-13.556123394074|-13.657359964651|-13.671616739454|-13.671616739454|-13.726240681743|-13.734187401938|-13.734187401938|-13.734187401938|-13.734187401938|-13.734187401938|-13.889652293708|-13.931836015412|-13.967729541045||-13.967729541045|-14.230255361378|-14.343616852031|||-14.553463018455|-14.820514136462|-15.066199654102|-15.066199654102|-15.066199654102|-15.066199654102|-15.066199654102|-15.066199654102|-15.066199654102|-15.066199654102|-15.066199654102|-15.066199654102|-15.066199654102|-15.066199654102|-15.066199654102|-15.066199654102|-15.066199654102|-15.066199654102|-15.066199654102|-15.066199654102|-15.066199654102|-15.066199654102|-15.066199654102|-15.066199654102|-15.066199654102|-15.066199654102|-15.066199654102|14.060343111821|14.060343111821|14.060343111821|14.060343111821|14.060343111821|13.847603786067|13.765671028115|13.611301013074|13.607373936951|13.607373936951|13.607373936951|13.479860341085|13.369289490397|13.348099281186|13.318999027537|13.25666594431|12.664628822773|-13.742607804198|-13.742607804198|-13.742607804198|-13.893175518136|-13.918528463687|-14.076702931873|-14.076702931873|-14.076702931873|-14.076702931873|-14.076702931873|-14.076702931873|-14.076702931873|-14.190072724345|-14.190072724345|-14.190072724345|-14.190072724345|-14.190072724345|-14.190072724345|-14.190072724345|-14.289247244732|-14.294719345191|-14.367466483755|-14.514962552038|-14.626902763543|-14.787669544416|-14.896299447171|-14.902554341546|-15.151171865719|-15.168214192959|-15.168214192959|-15.168214192959|-15.168214192959|-15.395105422328|-15.395105422328|-15.395105422328|-15.395105422328|-15.404006283361|-15.62722909989|-15.97651791943|-15.97651791943|-16.090574798461|-16.278796095755|-16.278796095755|-17.593106900218|16.454453565237|16.454453565237|16.454453565237|16.454453565237|16.454453565237|16.141060407026|15.96517442564|15.96517442564|15.96517442564|15.96517442564|15.96517442564|15.96517442564|15.96517442564|15.928526601303|15.753829859887|15.753829859887|15.753829859887|15.718920435952|15.718920435952|15.718920435952|15.718920435952|15.718920435952|15.718920435952|15.718920435952|15.718920435952|15.718920435952|15.62546699847|15.586396963417|15.586396963417|15.586396963417|15.586396963417|15.586396963417|15.586396963417|15.586396963417|15.586396963417|15.586396963417|15.586396963417|15.586396963417|15.586396963417|15.534886235462|15.462650796292|15.447531077742|15.447531077742|15.37836885174|15.230146251587|15.230146251587|15.221993486329|15.221993486329|15.221993486329|15.221993486329|15.186309059028|15.186309059028|15.186309059028|15.186309059028||15.186309059028|15.116121195427|15.116121195427|15.099580021557|15.090644222561|14.904882278777|14.870424578297|14.626027396109|14.264752550022|14.073614618399|14.026979186722|14.026979186722|14.026979186722|14.026979186722|14.026979186722|13.889976371867|13.529723949322|13.529723949322|13.50154908483|13.50154908483|13.50154908483|13.23699949389|13.078626733821|13.078626733821|13.078626733821|12.992363565279|12.777626215432|12.587362592986|12.3565138375|-13.970729325247||-13.970729325247|-13.970729325247|-13.970729325247|||-13.970729325247|-13.970729325247|-13.970729325247|-13.970729325247|-13.970729325247|-13.970729325247|-13.970729325247|-13.970729325247|-13.970729325247|-14.424974627495|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738|12.924070897738
11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP|-4.8600650141386|-4.8600650141386|-4.8600650141386|-4.8600650141386|-4.8600650141386|-4.9189611882797|-5.116623504386|-5.1348866489164|-5.1348866489164|-5.1348866489164|-5.1348866489164|-5.156835462163|-5.156835462163|-5.1914837906869|-5.1944263323713|-5.2515851242199|-5.378427847983|-5.3865461562768|-5.3865461562768||-5.3865461562768|-5.3865461562768|-5.3865461562768|-5.3865461562768|-5.3865461562768|-5.3865461562768|-5.4151768688542|-5.4151768688542|-5.4151768688542|-5.4151768688542|-5.4151768688542|-5.4151768688542|-5.4151768688542|-5.4151768688542|-5.4151768688542|-5.4935296116253||-5.5214219952049|-5.6182463858329|-5.6297183802616|||-5.6869092308693|-5.7159372213952|-5.7159372213952|-5.7493654885072|-5.7493654885072|-5.7493654885072|-5.7892948696104|-5.8342166817947|-5.9009466245788|-5.9009466245788|-5.9954962813211|-6.0307012986844|-6.0307012986844|-6.0307012986844|-6.1464216868989|-6.1464216868989|-6.1464216868989|-6.4510240997332|-6.5800266227742|-6.7046945321935|-6.7046945321935|-6.7046945321935|-6.7046945321935|-6.7046945321935|-6.7046945321935|-6.7046945321935|-6.7046945321935|-6.7691047973519|-6.8228944216708|-7.0976604791195|-7.253233840257|-7.3013708615635|-7.3104121446979|-7.3371246656192|-7.4362499802657|-7.5138887133143|-7.6654316546676|-7.7488046990203|-7.7488046990203|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.839815310444|-7.9975726116649|-8.0106362754494|-8.012779627534|-8.012779627534|-8.012779627534|-8.1080883722528|-8.1478761016246|-8.298473603076|-8.3726836626253|7.2940311637031|7.2940311637031|7.2940311637031|7.2940311637031|7.2940311637031|7.2940311637031|7.2940311637031|7.2940311637031|7.2616130022806|7.2616130022806|7.2616130022806|7.2616130022806|7.2616130022806|7.2616130022806|7.2616130022806|7.2616130022806|7.2616130022806|7.2616130022806|7.2267441814086|7.2267441814086|6.987493389728|6.9727703662739|6.9352171231258|6.9352171231258|6.9352171231258|6.9352171231258|6.9352171231258|6.8602413920283|6.7247126927773|6.6935696194348|6.4900772913493|6.2339749186345|6.091638680863|6.05682094513|5.6781344195055|5.6738286246866|5.6738286246866|5.6738286246866|5.6738286246866|5.6738286246866|5.6738286246866|5.6738286246866|5.6738286246866|5.6738286246866|5.6738286246866|5.6738286246866|5.6738286246866|5.6738286246866|5.613698348956|5.5783815118448|5.5783815118448|5.5783815118448|5.5783815118448|5.5783815118448|5.5783815118448|5.5783815118448|5.5783815118448|5.5783815118448|5.5783815118448|5.5783815118448|5.5783815118448|5.5783815118448||5.5783815118448|5.5783815118448|5.5783815118448|5.4936477978638|5.4936477978638|5.4936477978638|5.4936477978638|5.4936477978638|5.4936477978638|5.4936477978638|5.4936477978638|5.4936477978638|5.4936477978638|5.4936477978638|5.4936477978638|5.4936477978638|5.4936477978638|5.4518308462491|5.3225896691603|5.0862109501409|4.9530121043046|-5.6541301561605|-5.6541301561605|-5.6541301561605|-5.6541301561605|-5.6541301561605|-5.6541301561605|-5.6541301561605|-5.6541301561605|-5.6541301561605||-5.6541301561605|-5.6541301561605|-5.6541301561605|||-5.7149134861112|-5.7149134861112|-5.7769021176551|-5.7769021176551|-5.7769021176551|-5.7769021176551|-5.7769021176551|-5.8432245677549|-5.8446938931764|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.1375331140127|-6.2544813924991|-6.4788684904534|5.6642907921005|5.6642907921005
11211|101954|/equities/arena-group|ASXSMALLCAP|-3.681895672374|-3.681895672374|-3.681895672374|-3.681895672374|-3.681895672374|-3.681895672374|-3.681895672374|-3.7187315876967|-3.7187315876967|-3.7187315876967|-3.7187315876967|-3.7187315876967|-3.7187315876967|-3.7187315876967|-3.7187315876967|-3.7187315876967|-3.7187315876967|-3.7187315876967|-3.7187315876967||-3.7187315876967|-3.7187315876967|-3.7187315876967|-3.7230351165143|-3.7389308820443|-3.7389308820443|-3.7389308820443|-3.7389308820443|-3.7389308820443|-3.7389308820443|-3.7389308820443|-3.7389308820443|-3.7389308820443|-3.7389308820443|-3.7487940239405|-3.7487940239405||-3.7487940239405|-3.7487940239405|-3.7487940239405|||-3.7487940239405|-3.7487940239405|-3.7487940239405|-3.7487940239405|-3.7487940239405|-3.7487940239405|-3.7487940239405|-3.7493136252267|-3.7493136252267|-3.7600059916972|-3.7600059916972|-3.7600059916972|-3.7600059916972|-3.7811176700061|-3.8496750836228|-3.8496750836228|-3.8496750836228|-3.8496750836228|-3.8496750836228|-3.8496750836228|-3.8496750836228|-3.8496750836228|-3.8496750836228|-3.8496750836228|-3.8496750836228|-3.8496750836228|-3.8496750836228|-3.8496750836228|-3.8496750836228|-3.8496750836228|-3.8496750836228|-3.8496750836228|-3.8496750836228|-3.8496750836228|-3.8496750836228|-3.8496750836228|-3.8496750836228|-3.8496750836228|-3.9035278828778|-3.9355865222258|-4.0432249914142|-4.0432249914142|-4.0432249914142|-4.0432249914142|-4.0432249914142|-4.0432249914142|-4.0432249914142|-4.0432249914142|-4.0432249914142|-4.0432249914142|-4.0432249914142|-4.0432249914142|-4.0432249914142|-4.0432249914142|-4.0563610141512|-4.086433470131|-4.086433470131|-4.0877646214148|-4.0877646214148|-4.0877646214148|-4.0877646214148|-4.0877646214148|-4.0877646214148|3.8838634802162|3.8838634802162|3.8838634802162|3.8838634802162|3.8838634802162|3.8838634802162|3.8838634802162|3.8838634802162|3.8838634802162|3.8838634802162|3.8838634802162|3.8838634802162|3.8838634802162|3.8838634802162|3.8838634802162|3.8838634802162|3.8786952840883|3.8786952840883|3.8786952840883|3.8786952840883|3.8709199678258|3.8709199678258|3.870287714911|3.870287714911|3.870287714911|3.8478195783303|3.8472998006262|3.8125551920376|3.7211725028843|3.6968583301803|3.665120305408|3.6265226092482|3.5923799745863|3.5923799745863|3.5923799745863|3.5754220874912|-3.7671312598809|-3.7671312598809|-3.7671312598809|-3.7671312598809|-3.7671312598809|-3.7671312598809|-3.7671312598809|-3.7671312598809|-3.7754707430156|-3.7754707430156|-3.8221898183063|-3.8348906764075|-3.8348906764075|-3.8348906764075|-3.8348906764075|-3.8348906764075|-3.8348906764075|-3.8348906764075|-3.8348906764075|-3.8348906764075|-3.8459895726359|-3.8588772345821|-3.9159747151578|-3.9416385655099|-3.9559873612384|-3.9580095154037|-3.9580095154037|-3.9580095154037|-3.9580095154037|-4.008343906534|3.7821184333572|3.7821184333572|3.7821184333572|3.7821184333572|3.7821184333572|3.7821184333572|3.7821184333572|3.7821184333572|3.7821184333572|3.7821184333572|3.7821184333572|3.7167981792831|3.7153313744227||3.6559237493585|3.6432391877908|3.6432391877908|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.6233130443731|3.5620143930823|3.5116827532881|3.5085363173081|3.4660324770228|3.4660324770228|3.4411471903342|3.4408302163726|-3.6682338350423||-3.6682338350423|-3.6682338350423|-3.6682338350423|||-3.6682338350423|-3.6682338350423|-3.6682338350423|-3.6682338350423|-3.6682338350423|-3.6682338350423|-3.6682338350423|-3.6682338350423|-3.6682338350423|-3.7303814010696|-3.7303814010696|-3.7303814010696|-3.7303814010696|-3.7303814010696|-3.7593126646762|-3.7874688726888|-3.7874688726888|-3.7874688726888|-3.7874688726888|-3.7874688726888|-3.7874688726888|-3.7997324040975|-3.7997324040975|-3.7997324040975|-3.7997324040975|-3.8408137749131|-3.8459042256072|-3.8779492052611|-3.895454941438|-3.895454941438|-3.895454941438
11212|8627|/equities/speciality-fashn|ASXSMALLCAP|-0.12539738736533|-0.12669153991102|-0.12854615345331|-0.12921794760262|-0.1299643855463|-0.13171906201057|-0.13171906201057|-0.13171906201057|-0.13171906201057|-0.13171906201057|-0.13171906201057|-0.14024340185316|-0.14221489316657|-0.14329432736321|-0.1444936986928|-0.14478559534863|-0.14478559534863|-0.14478559534863|-0.14892843866365||0.12075100595955|0.12075100595955|0.12075100595955|0.12075100595955|0.12075100595955|0.12015226098659|0.12015226098659|0.12015226098659|0.11628028405775|0.11503365335717|0.10934294923428|0.10754292881608|0.10754292881608|0.10754292881608|0.10754292881608|0.10754292881608||0.10754292881608|0.10754292881608|0.10754292881608|||0.10754292881608|0.10754292881608|0.10754292881608|0.10754292881608|0.10754292881608|0.10754292881608||0.10754292881608|0.10754292881608|0.10754292881608|0.10754292881608|0.10754292881608|0.10754292881608|0.10643658967615|0.098818433718553|0.090353816815741|0.089399579726032|0.089399579726032|0.089399579726032|0.089399579726032|0.084610643693002|0.083845162235133|0.080772402625868|0.079747112389616|0.079663458710703|0.078792730824583|0.078777724537408|0.078777724537408|0.078777724537408|0.078777724537408|0.078777724537408|0.078777724537408|0.078777724537408|0.078777724537408|0.078777724537408|-0.091587362375445|-0.091587362375445|-0.091587362375445|-0.091587362375445|-0.091587362375445|-0.092671280893328|-0.092671280893328|-0.092671280893328|-0.093292568454902|-0.093292568454902|-0.093292568454902|-0.093367368831877|-0.093367368831877|-0.094185970839141|-0.097039966661926|-0.097731780378946|-0.097731780378946|-0.097731780378946|-0.098905044193711|-0.098905044193711|-0.098905044193711|-0.10095004712062||-0.10219141878667|-0.10219141878667|-0.1025573110934|-0.1025573110934|-0.10258927145439|-0.10258927145439|0.09147126989034|0.09147126989034|0.09147126989034|0.09147126989034|0.09147126989034|0.09147126989034|0.09147126989034|0.09147126989034|0.09147126989034|0.09147126989034|0.09147126989034|0.09147126989034|0.09147126989034|0.09147126989034|0.09147126989034|0.09147126989034|0.09147126989034|0.09147126989034|0.090801408903102|0.090668229611158|0.089409142982561|-0.084704759693565|-0.084704759693565|-0.085005289538503|-0.086339209889705|-0.087210232919377|-0.088789144909963|-0.089043495149067|-0.089337649417939|0.079528990466948|0.079528990466948|0.079528990466948|0.079528990466948|0.079528990466948|0.079528990466948|0.079528990466948|0.079528990466948|0.079528990466948|0.079528990466948|0.079528990466948|0.079528990466948|0.079528990466948|0.079528990466948|0.079528990466948|0.076921101747351|0.07552344403156|0.074359380691009|0.072716439468174|0.072716439468174|0.072716439468174|0.072716439468174|0.072716439468174|0.072716439468174|0.072716439468174|0.072716439468174|0.072716439468174|0.072291900931938|0.072291900931938|0.07193544338052|0.07092827081023||0.070769467647404|0.070769467647404|0.070400576389166|0.070400576389166|-0.082739133940559|-0.082739133940559|-0.082739133940559|-0.082739133940559|-0.082739133940559|-0.082739133940559|-0.082739133940559|-0.08315459576075|-0.083449547620006|-0.083555050891184|-0.084172277761328|-0.086135862036798|-0.086484291916923||-0.088315879874574|-0.088994912003723|-0.088994912003723|-0.090216567472451|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.092568825678602|-0.093838059021091|-0.093838059021091|-0.097042288893965|-0.097824764212531|-0.09869418123316|-0.10066020217153|-0.10223355380597||-0.10359283923443|-0.10621426477296|-0.10629363026069|||-0.10918736751263|-0.1116280811458|-0.1116280811458|-0.1116280811458|-0.1116280811458|-0.1116280811458|-0.1116280811458|-0.11708675807042|-0.11720751140762|-0.12595278799255|-0.13241085345387|-0.13241085345387|-0.13566154529577|-0.13566154529577|-0.14044669849408|-0.14044669849408|-0.14044669849408|-0.14044669849408|-0.14044669849408|-0.14382966423181|-0.14429113701279|-0.14429113701279|-0.14429113701279|-0.14429113701279|-0.14560126497012|-0.14945304325001|-0.14945304325001|-0.14945304325001|-0.15405664274441|0.12598680925058|0.12598680925058
11213|1054964|/equities/telix-pharma|ASXSMALLCAP|8.4457272269332|-10.091567027443|-10.091567027443|-10.091567027443|-10.29674147221|-10.506934998793|-10.843261637469|-11.308428484347|-11.308428484347|-11.308428484347|-11.308428484347|-11.630096890488|-11.630096890488|-11.900107359399|-12.02984160793|-12.338740804047|-12.338740804047|-12.338740804047|-12.338740804047||-12.338740804047|-12.338740804047|-12.338740804047|-12.338740804047|-12.338740804047|-12.338740804047|-12.338740804047|-12.338740804047|-12.338740804047|-12.338740804047|-12.338740804047|-12.338740804047|-12.338740804047|-12.513879381121|-12.705976524287|-12.791362592836||-12.867069956616|-13.122577769839|-13.427308620439|||-13.589231558891|-13.696368451749|-13.707089925383|-13.707089925383|-13.707089925383|-14.113710748459|-14.618012440762|-15.115013613261|-15.519829127959|-15.519829127959|-15.519829127959|-15.519829127959|-15.519829127959|-15.519829127959|-15.519829127959|-15.519829127959|-15.519829127959|-15.519829127959|-15.519829127959|-15.519829127959|-15.519829127959|-15.519829127959|-15.519829127959|-15.519829127959|-15.570900290311|-15.570900290311|-15.748889013941|-15.748889013941|-16.213765670652|-16.707517890792|-16.751498530895|-16.751498530895|-16.751498530895|-16.881942985886|15.025756241208|15.025756241208|15.025756241208|15.025756241208|15.025756241208|15.025756241208|15.025756241208|15.025756241208|15.025756241208|15.025756241208|15.025756241208|15.025756241208|15.025756241208|14.745840789351|14.562600826193|14.391779395132|14.168642649152|-16.372063600246|14.40509417354|14.40509417354|14.40509417354|14.40509417354|14.40509417354|14.40509417354|14.40509417354|14.40509417354|14.40509417354|14.40509417354|14.40509417354|14.40509417354|14.40509417354|14.40509417354|14.40509417354|-15.99819776405|-15.99819776405|-15.99819776405|-16.082719557695|-16.220765505814|-16.220765505814|-16.432886528422|-16.432886528422|-16.432886528422|-16.432886528422|-16.432886528422|-16.795151577448|-17.156835408183|-17.645928218599|-17.671587178702|-18.13676362302|-18.730015439746|-18.758349916402|-19.940006696081|-19.940006696081|-19.940006696081|-19.940006696081|-19.940006696081|-19.940006696081|-19.962042317361|-19.962042317361|-19.962042317361|-19.962042317361|-19.962042317361|-20.053935988711|-20.536039652611|-21.111603458779|-21.111603458779|-21.111603458779|-21.111603458779|-22.998448592708|-23.397719946488|-23.72178531059|-23.72178531059|-23.896427847372|-24.554919058997|-24.809077376479|-24.837308162179|-25.675898703962|-26.351707743275|-26.351707743275|-26.351707743275|-26.351707743275|-26.351707743275|-26.351707743275|-26.351707743275|-26.351707743275|-26.351707743275|-26.351707743275|-26.351707743275|-26.734263466693|-26.734263466693|-26.734263466693|-26.778070183703|-26.838411459336|-26.869583189255|-26.869583189255|-26.869583189255|-26.877037856055|-26.957540879727|-27.096712097063|-27.417458835061|-27.87785457184|-27.87785457184|-27.87785457184|-27.87785457184|-27.87785457184|-28.179960118062|-28.179960118062|-28.179960118062||-28.179960118062|-28.179960118062|-28.179960118062|-28.179960118062|-28.179960118062|-28.310667451964|-28.310667451964|-28.310667451964|-28.310667451964|-28.310667451964|-28.310667451964|-28.310667451964|-28.823188143727|-28.823188143727|-28.823188143727|-28.823188143727|-28.823188143727|-29.028364080783|-29.028364080783|-29.028364080783|25.906438132054|25.906438132054|25.906438132054|25.906438132054|25.906438132054|24.987708802495|24.981176783367|24.981176783367|24.981176783367|24.981176783367||24.981176783367|24.981176783367|22.970702260016|||22.970702260016|22.970702260016|22.958557333415|22.957286320202|22.409762340643|22.344181226203|-26.1682225092|-26.1682225092|-26.1682225092|-27.897469611493|-28.725522460239|-28.816691546194|-29.836593689414|-29.836593689414|-29.836593689414|-29.836593689414|-29.836593689414|-29.836593689414|-29.836593689414|-29.836593689414|-29.836593689414|-29.836593689414|-29.836593689414|-29.836593689414|-29.836593689414|-29.836593689414|-29.836593689414|-29.921770905888|-30.81533461372|-30.81533461372|-30.823314876222
11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2.7989780624204|2.4663199888954|||2.4100777029207|2.3534196746802|2.2910218517489|2.2711353876532|2.1823727133474|2.0959696110311|2.0008961071886|2.0008961071886|2.0008961071886|2.0008961071886|2.0008961071886|2.0008961071886|2.0008961071886|2.0008961071886|2.0008961071886|1.9762639779331|1.9762639779331|1.9762639779331|1.9762639779331|1.9762639779331|1.9762639779331|-2.1290231238665|-2.1290231238665|-2.1290231238665|-2.1290231238665|-2.1290231238665|-2.1290231238665|-2.1290231238665|-2.1324916974513|-2.1324916974513|-2.1324916974513
11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP|-1.8209160761156|-1.8209160761156|-1.8209160761156|-1.8209160761156|-1.8209160761156|-1.8209160761156|-1.8209160761156|-1.8209160761156|-1.8209160761156|-1.8209160761156|-1.8209160761156|-1.8759789027683|-1.8759789027683|-1.8759789027683|-1.9246987278718|1.6032115072063|1.6032115072063|1.5351049039169|1.5351049039169||1.5351049039169|1.3748387665003|1.2142652439242|0.67986732075744|0.67986732075744|0.67986732075744|0.67986732075744|0.67986732075744|0.67986732075744|0.67986732075744|0.64477450293441|0.64477450293441|0.63974945790392|0.59459808992286|0.59459808992286|0.58616304277423||0.58616304277423|0.58616304277423|0.58616304277423|||-0.68784182111337|-0.68784182111337|-0.68784182111337|-0.68784182111337|-0.68784182111337|-0.68784182111337|-0.68784182111337|-0.70232424515171|-0.71341586198722|-0.71935094491546|-0.72733436906674|-0.74009372552609|-0.77954857173205|-0.79441181748297|-0.79441181748297|-0.80601313742428|-0.81779238286315|-0.85004711154102|-0.85128887596606|-0.85128887596606|-0.85128887596606|-0.85795987980099|-0.86801099265651|-0.87862334080356|-0.92144857264616|-0.92144857264616|-0.92883174857672|-0.96231303105946|-0.99340335075718|-1.0671148393404|-1.1159609328653|-1.1291801836199|-1.1291801836199|-1.131866891749|-1.2026298957482|-1.2718109838846|-1.3517343890538|-1.4294919746362|-1.4294919746362|-1.4294919746362|-1.4294919746362|-1.4294919746362|-1.5604077331714|-1.6990641082318|-1.8584045596687|1.2869699090093|1.2869699090093|1.2869699090093||1.2869699090093|1.2869699090093|1.2869699090093|0.89829988936251|0.73949987534755|0.715555369536|0.715555369536|0.71228375333317|0.61614859322451|0.53891512662992|-0.59323004137127|-0.59323004137127|-0.59323004137127|-0.59323004137127|-0.59323004137127|-0.59323004137127|-0.59323004137127|-0.59323004137127|-0.59323004137127|-0.59323004137127|-0.59323004137127|-0.59323004137127|-0.59323004137127|-0.59942224898436|-0.60331447451323|-0.60331447451323|-0.61340494982633|-0.61850551358233|-0.63195056375938|-0.63744507296303|-0.64882785593382|-0.65256749424829|-0.65256749424829|-0.65256749424829|-0.65256749424829|-0.65256749424829|-0.65256749424829|-0.6530410897841|-0.6530410897841|-0.6530410897841|-0.6530410897841|-0.65421233045944|-0.66111261915617|-0.66111261915617|-0.66111261915617|-0.67509498356146|-0.67509498356146|-0.67509498356146|-0.67509498356146|-0.67509498356146|-0.67509498356146|-0.67509498356146|-0.67509498356146|-0.67509498356146|-0.68982775739346|-0.70564195106994|-0.74182437073932|0.57877080389274|0.57877080389274|||0.57877080389274|0.57877080389274|0.57877080389274|0.57877080389274|0.57877080389274|0.57877080389274|0.52891199730516|-0.6405324921579|-0.6405324921579|-0.6405324921579|-0.6405324921579|-0.6405324921579|-0.6405324921579|-0.6405324921579|-0.6405324921579|-0.6405324921579|-0.6405324921579|-0.6405324921579|-0.65642502082397|-0.66963889282069|-0.68154319768837|-0.6846313238772|-0.71820143534434|-0.73522386036197|-0.74969315950384|0.56268609179949|0.56268609179949|0.56268609179949|||0.56268609179949|0.56268609179949||0.44881784268988|-0.59520237204352|-0.59966931472133|-0.60018813753471|-0.60076460732735|-0.61223845232104|-0.61582051105603|-0.62863396953413|-0.62863396953413|-0.62863396953413|-0.62863396953413|-0.63792663758407|-0.64547404917754|-0.656360059675|-0.68316196515894|-0.68316196515894|-0.68316196515894|-0.70573549154441|0.54608164354588|0.54608164354588|0.54608164354588|0.54608164354588|0.54608164354588|0.54608164354588|0.54608164354588|0.54608164354588|0.54608164354588|0.54608164354588|0.54608164354588|0.54608164354588||0.54608164354588|0.54608164354588|0.54608164354588|||0.54608164354588|0.52092406732534|0.43186004606325|0.36512225697922|0.3337389734389|-0.38314686552808|-0.38314686552808|-0.38314686552808|-0.38314686552808|-0.39960763836486|-0.40373069969133|-0.40886743396868|-0.40901938114287|-0.4125215348681|-0.42141281201665|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699|-0.42217942486699
11216|961813|/equities/aventus-retail-property-fund|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP|-3.6534604623779|-3.7021783540496|-3.725652108694|-3.725652108694|-3.817946816048|-3.9327185689972|-4.2113540635689|-4.3892821588102|-4.5408691607121|-4.5412436630072|-4.5412436630072|3.9593558327272|3.9593558327272|3.9593558327272|3.9593558327272|3.9593558327272|3.9593558327272|3.9593558327272|3.9593558327272||3.9593558327272|3.9593558327272|3.9593558327272|3.9593558327272|3.9593558327272|3.9593558327272|3.9593558327272|3.9593558327272|3.9593558327272|3.7226177339106|3.5601307953231|3.5436092761842|3.5436092761842|3.5436092761842|3.5436092761842|3.5436092761842||3.4581769205561|3.398530017163|3.3650332014049|||3.3111568001842|3.3111568001842|3.3111568001842|3.2523965204133|3.2153857930709|3.2153857930709|3.2153857930709|3.2153857930709|3.2153857930709|3.2153857930709|3.2153857930709|3.2153857930709|3.2153857930709|3.2153857930709|3.2153857930709|3.2153857930709|3.2153857930709|3.2153857930709|3.2153857930709|2.9665396725921|-3.248736267565|-3.248736267565|-3.248736267565|-3.248736267565|-3.248736267565|-3.248736267565|-3.248736267565|-3.248736267565|-3.248736267565|-3.3702624829591|3.0014631804159|3.0014631804159|3.0014631804159|3.0014631804159|3.0014631804159|3.0014631804159|3.0014631804159|3.0014631804159|3.0014631804159|3.0014631804159|3.0014631804159|3.0014631804159|3.0014631804159|3.0014631804159|3.0014631804159|3.0014631804159|3.0014631804159|3.0014631804159|3.0014631804159|3.0014631804159|3.0014631804159|-3.4396730981994|-3.4396730981994|-3.4396730981994|-3.5182479181475|-3.5191644207843|-3.5619269046577|-3.5619269046577|-3.5619269046577|-3.5619269046577|-3.5619269046577|-3.6171410120629|-3.7004344769211|-3.7413160478508|-3.7586846258282|-3.7674273148774|-3.7971413947475|3.3327577845711|3.3327577845711|3.3327577845711|3.3327577845711|3.3327577845711|3.3327577845711|3.3327577845711|3.3327577845711|3.3327577845711|3.3327577845711|3.3327577845711|3.3327577845711|3.3327577845711|3.3327577845711|3.3327577845711|3.3327577845711|3.3327577845711|3.3244852819879|3.3244852819879|3.3244852819879|3.3244852819879|3.1947059541764|3.1491178836891|2.9462420506023|-3.8100089582312|-3.9755654503359|-3.9830013877379|-3.9830013877379|-3.9830013877379|-3.9830013877379|-3.9830013877379|-3.9830013877379|-3.9955571366932|-4.0000852391097|-4.0000852391097|-4.0000852391097|-4.0017614281811|-4.1025127742729|-4.1194585930464|-4.1736502109891|-4.1736502109891|-4.1736502109891|-4.1996115246223|-4.2640127913606|-4.3244586538884|-4.3591261976718|-4.3591261976718|-4.3591261976718|-4.3591261976718|-4.4368068767652|-4.4770076752885|-4.6556448942981|-4.6556448942981|-4.6556448942981|-4.8179388450872|-5.0437363409717|-5.0437363409717|-5.0437363409717|-5.0949848519121|-5.4377608946468|4.5654183518856|4.5654183518856|4.5435204916496|-5.1637649676084|-5.1637649676084|-5.1637649676084|-5.232033755512|-5.232033755512|-5.232033755512|-5.232033755512|-5.232033755512|-5.232033755512|-5.3889263494489|-5.4143898406073|-5.4143898406073||-5.4143898406073|-5.4143898406073|-5.4143898406073|-5.4143898406073|-5.5607106595618|-5.6437114057694|-5.6437114057694|-5.6437114057694|5.0185890344073|5.0185890344073|5.0185890344073|5.0185890344073|5.0185890344073|5.0185890344073|4.9795432783155|4.9678258340655|4.9239826135059|4.9239826135059|4.8247029441617|-5.3929055433682|-5.3929055433682|-5.3929055433682|-5.3929055433682|-5.3929055433682|-5.3929055433682|-5.3929055433682|-5.3929055433682|-5.3929055433682|-5.3929055433682|-5.3929055433682||-5.3929055433682|-5.3929055433682|-5.3929055433682|||-5.493783842768|-5.632259646219|-5.7547249703004|-5.7547249703004|-5.7547249703004|-5.7823151929382|-5.7823151929382|-5.9307591923965|-5.9307591923965|-6.555288236328|-6.783097948176|-6.8470530129608|-6.9458923711972|-7.2604360199191|-7.3910400708757|-7.5442111050909|-7.7557903435302|-7.9392113052554|-8.0732902777136|-8.226989085138|-8.2405433993208|-8.2728261264019|-8.335640089584|-8.4308689362654|-8.4308689362654|-8.4308689362654|-8.4308689362654|-8.7787432943063|-9.1430482107486|-9.3206090086131|-9.5206767843198
11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP|-3.8105682873572|-3.8105682873572|-3.8105682873572|-3.8105682873572|-3.8105682873572|-3.8105682873572|-3.8105682873572|-3.8105682873572|-3.8105682873572|-3.8105682873572|-3.8105682873572|-3.8945204178322|3.4361099203639|3.4361099203639|3.4361099203639|3.4361099203639|3.4361099203639|3.3795303682386|3.3795303682386||3.3795303682386|3.3795303682386|3.3795303682386|3.1667004536589|3.0774448261216|3.0654944297953|3.0394381149261|3.0171535261967|2.9671150587773|2.9209612235731|2.9105123397715|2.8863115969272|2.8863115969272|2.7809017833705|2.7660221482296|2.7660221482296||2.7660221482296|2.7660221482296|2.7660221482296|||2.7660221482296|2.715580254239|-3.1550243054862|-3.1550243054862|-3.1721261893433|-3.1721261893433|-3.1721261893433|-3.1721261893433|-3.1721261893433|-3.1721261893433|-3.1882791594298|-3.1882791594298|-3.1882791594298|-3.1882791594298|-3.1882791594298|-3.1882791594298|-3.1882791594298|-3.1882791594298|-3.1882791594298|-3.1882791594298|2.7380231667855|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7380231667855|2.6578034481846|2.5725595246247|2.5000661358229|2.4662873539456|2.4662873539456|2.4662873539456|2.4662873539456|2.4636525879445|2.4555716814476|2.4555716814476|2.4555716814476|2.4555716814476|2.3900796773122|2.3550884063693|2.276765021533|2.1238733369201|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4506806890766|-2.4954536812841|-2.4954536812841|-2.4954536812841|-2.5143929871519|-2.6029366555699|-2.6172032244897|-2.6172032244897|-2.6172032244897|-2.6172032244897|-2.6172032244897|-2.6857813605441||-2.898090522463|2.5771118794192|2.5771118794192|2.5771118794192|2.5362353892579|2.4752615791178|2.4191795567248|2.4076290193867|2.4076290193867|2.3898654981533|2.3142950186111|2.2839389254624|-2.5402530439933|-2.5402530439933|-2.5402530439933|-2.5402530439933|-2.5402530439933|2.2104102356421|2.2104102356421|2.2104102356421|2.2104102356421|2.2104102356421|2.2104102356421|2.2104102356421|2.2104102356421|2.2104102356421|2.2104102356421|2.2104102356421|2.2104102356421|2.2104102356421||2.2104102356421|2.2104102356421|2.2104102356421|||2.1565668961722|2.087296461763|-2.3407047458863|-2.3407047458863|-2.3407047458863|-2.3407047458863|-2.3407047458863|-2.3407047458863|-2.3407047458863|2.11557160361|2.11557160361|2.11557160361|2.11557160361|2.11557160361|2.11557160361|2.0465600871621|2.0465600871621|2.0465600871621|2.0465600871621|2.0465600871621|2.0465600871621|2.0465600871621|2.0465600871621|1.9669260639686|1.9669260639686|1.9622225085541|1.9622225085541|1.9622225085541|1.9622225085541|1.8846916004071|1.7804907608969
11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP|-32.155276245663|-32.570306719221|-32.927690730575|-32.927690730575|-32.927690730575|-32.927690730575|-34.780994504422|29.600132959268|29.088482769752|28.647782120737|28.647782120737|28.647782120737|28.647782120737|28.647782120737|-31.536955177005|-31.536955177005|-31.536955177005|-31.536955177005|-31.536955177005||-31.536955177005|-31.536955177005|-31.536955177005|-31.536955177005|-31.536955177005|-31.536955177005|-31.536955177005|-31.536955177005|-31.536955177005|-31.536955177005|-31.536955177005|-31.536955177005|-31.536955177005|-31.788723981832|-31.788723981832|-31.788723981832||-32.061915331918|-32.328188960714|-32.328188960714|||-32.328188960714|-32.328188960714|-32.328188960714|-32.328188960714|-32.328188960714|-32.557986755021|-32.69109685647|-33.195664275879|-33.800182622003|-34.363127017374|-34.363127017374|-34.644029909102|-35.064200619556|-35.141852624742|-35.141852624742|-35.390745172196|-35.390745172196|-35.393110910838|-35.393110910838|-35.393110910838|-35.393110910838|-35.393110910838|-35.393110910838|-36.334568306014|-37.851317813128|-37.851317813128|-38.055486489675|-38.055486489675|-38.055486489675|-38.857763079958|-38.86890112488|-39.100024432674|-39.100024432674|-39.100024432674|-39.100024432674|-39.100024432674|-39.100024432674|-39.58702830298|-39.58702830298|-39.58702830298|-39.58702830298|-39.58702830298|-39.58702830298|-39.58702830298|-39.58702830298|-39.58702830298|-39.58702830298|-39.58702830298|-39.58702830298|-39.58702830298|-39.58702830298|-39.58702830298|-39.58702830298|-39.58702830298|-39.58702830298|-39.58702830298|-40.107478414722|-40.107478414722|-40.107478414722|-40.107478414722|-40.107478414722|-40.343755641193|-40.343755641193|-40.343755641193|-40.743063730897|-41.636737182075|38.277095269931|38.277095269931|38.277095269931|38.277095269931|38.277095269931|38.277095269931|38.277095269931|38.277095269931|38.277095269931|38.277095269931|38.272404412779|38.272404412779|38.272404412779|38.272404412779|38.272404412779|38.272404412779|38.272404412779|38.272404412779|38.006002563407|36.590558734392|33.349397065285|33.349397065285|32.891879361848|32.891879361848|32.891879361848|32.833831148886|32.833831148886|32.833831148886|32.833831148886|32.833831148886|32.819255755503|32.736396496118|32.457663739855|32.239625945284|31.931807852006|31.479228708717|31.023589369956|30.816468141333|30.816468141333|30.790264074154|30.790264074154|30.790264074154|30.790264074154|30.790264074154|30.790264074154|30.790264074154|30.790264074154|30.790264074154|29.79362841905|29.624322528914|29.624322528914|29.624322528914|29.624322528914|29.333135308243|-32.811004244782|-32.811004244782|-32.811004244782|-32.811004244782|-32.811004244782|-32.811004244782|-32.811004244782|-32.811004244782|-32.811004244782|-32.811004244782|-32.811004244782|-32.811004244782|-32.811004244782|-32.811004244782|-33.630005822686|30.207994180445|30.207994180445|30.207994180445|30.207994180445|30.207994180445|30.163820391236|30.163820391236||29.578132131959|28.940701991612|27.789114455707|26.802814580768|26.802814580768|26.802814580768|26.802814580768|26.802814580768|26.4579033249|26.4579033249|26.4579033249|26.4579033249|26.4579033249|26.4579033249|26.4579033249|26.4579033249|26.4579033249|26.4579033249|25.696003317102|24.486114686578|23.752904567287|23.277672088992|22.991244013105|22.991244013105|22.991244013105|22.827492907085|22.823881575839|22.223202437577|-24.770742777899|-24.770742777899||-24.770742777899|-24.770742777899|-24.770742777899|||-24.770742777899|-24.770742777899|-24.770742777899|-24.770742777899|-24.770742777899|-24.770742777899|-24.770742777899|-24.770742777899|-24.770742777899|-25.678603785916|-26.717058757592|-26.851801994466|-26.851801994466|-26.969779574234|-27.198241319115|-27.198241319115|-27.198241319115|-27.198241319115|-27.198241319115|-27.198241319115|-27.198241319115|-27.198241319115|-27.198241319115|-27.198241319115|-27.198241319115|-27.661162493474|-27.661162493474|-27.8212920536|-28.705880415594|-29.169866522325|-30.160962378728
11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP|-0.18078044926873|-0.18433939224869|-0.18871044374605|-0.19025980413942|-0.19025980413942|-0.19689770645903|-0.19689770645903|-0.19689770645903|-0.19689770645903|-0.19689770645903|-0.20113633663573|-0.21042926958444|-0.21355465071366|-0.21355465071366|-0.21367183429185|-0.22741314384875||0.19091475730737|0.19091475730737||0.19091475730737|0.1851897215585|0.1851897215585|0.1851897215585|0.1851897215585|0.1851897215585|0.18312747094809|0.17645166337674|0.17645166337674|0.17645166337674|0.17645166337674|0.17645166337674|0.17645166337674|0.17645166337674|0.17466851787639|0.15971138402236||0.15971138402236|0.15971138402236|0.15971138402236|||0.15134598396898|0.15093997874393|-0.18723597162526|-0.18723597162526|-0.18723597162526|-0.19373441745354|-0.20192712831842|-0.20271091218528|-0.20271091218528|-0.20271091218528|-0.20271091218528|-0.20271091218528|-0.20718016857015|-0.20718016857015|-0.20718016857015|-0.20718016857015|-0.20826320011905|-0.20826320011905|-0.20826320011905|-0.20826320011905|-0.20826320011905|-0.20826320011905|-0.20826320011905|-0.20826320011905|-0.20826320011905|-0.20826320011905|-0.20826320011905|-0.20826320011905|-0.20826320011905|-0.20826320011905|-0.20826320011905|-0.20826320011905|-0.20826320011905|-0.20826320011905|-0.20826320011905|-0.2090424435502|-0.22046381507381|-0.23412645910695|-0.23465739755784|-0.23465739755784|-0.23465739755784|-0.23465739755784|-0.24934155459707|-0.25565727762055|-0.2596191950051|-0.26041021776508|-0.2760928604928|-0.2760928604928|0.21111056580897|0.21111056580897|0.21111056580897|0.21111056580897|0.19540715631178|0.19540715631178|0.19540715631178|0.17557982663597|0.17557982663597|0.14067220841259|0.14067220841259|0.14067220841259|0.14067220841259|0.14067220841259|0.14067220841259|0.14067220841259|0.12158023570876|0.11758914015801|0.10978312936037|0.10978312936037|0.10978312936037|0.10978312936037|0.10978312936037|0.10978312936037|0.10978312936037|0.10978312936037|0.10978312936037|0.10978312936037|0.10978312936037|0.10978312936037|0.10739791720674|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.10200984760766|0.089733165001925|-0.11630049400556|-0.11630049400556|-0.11630049400556|-0.11630049400556|-0.11630049400556|-0.11630049400556|-0.11630049400556|-0.11630049400556|-0.11630049400556|-0.11630049400556|-0.11630049400556|-0.11630049400556|-0.11630049400556|-0.11683050776265|-0.11683050776265|-0.11683050776265|-0.11683050776265|-0.11814500485022|-0.12055000518382|-0.12666667299271|-0.12857408293751|-0.12917226868317|-0.12917226868317|-0.12917226868317|||-0.13718798869978|-0.13718798869978|-0.14215331816155|-0.14322591069096|-0.14566768270128|-0.14744880651056|-0.14744880651056|-0.14744880651056|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961||-0.14866951817961|-0.14866951817961|-0.14866951817961|||-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.14866951817961|-0.15496237173973|-0.15496237173973|-0.16648596244056|0.14139788948159|0.14139788948159|0.14139788948159|0.14139788948159|0.14139788948159|0.14139788948159|0.14139788948159|0.14139788948159|0.14139788948159|0.14139788948159|0.14139788948159|0.14139788948159|-0.16855990830318|-0.16855990830318|-0.16855990830318|-0.16855990830318|-0.16855990830318|-0.16855990830318|-0.16855990830318|-0.16855990830318|-0.16855990830318
11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP|-1.0128536255769|-1.0128536255769|-1.0128536255769|-1.0128536255769|-1.0128536255769|-1.0128536255769|-1.0128536255769|-1.0128536255769|-1.0128536255769|-1.0128536255769|-1.0128536255769|-1.0300728664074|-1.0300728664074|-1.0300728664074|-1.0300728664074|-1.0300728664074|-1.0470254305639|-1.0479502821749|-1.0479502821749||-1.0479502821749|-1.0479502821749|-1.0479502821749|-1.0479502821749|-1.0479502821749|-1.068000312733|-1.0897562325264|-1.0897562325264|-1.0897562325264|-1.0897562325264|-1.0897562325264|-1.0897562325264|-1.0897562325264|-1.0897562325264|-1.0897562325264|-1.0903880527556||-1.0903880527556|-1.0903880527556|-1.0903880527556|||-1.0903880527556|-1.0903880527556|-1.0903880527556|-1.0903880527556|-1.0932089543938|-1.0960372532911|-1.0960372532911|-1.0960372532911|-1.0960372532911|-1.0960372532911|-1.0960372532911|-1.0960372532911|-1.0960372532911|-1.0960372532911|-1.0960372532911|-1.0960372532911|-1.0960372532911|-1.0960372532911|-1.0960372532911|-1.0960372532911|-1.0960372532911|-1.0960372532911|-1.0960372532911|-1.0960372532911|-1.1345367617454|-1.1345367617454|-1.1472630177434|-1.1606333754307|-1.1606333754307|-1.1639392336074|-1.1639392336074|-1.1639392336074|-1.1639392336074|-1.165290411044|-1.165290411044|-1.165290411044|-1.2090726381417|-1.215745550167|-1.215745550167|-1.215745550167|-1.215745550167|-1.215745550167|-1.215745550167|-1.215745550167|-1.215745550167|-1.215745550167|-1.215745550167|-1.215745550167|-1.215745550167|-1.215745550167|-1.215745550167|-1.215745550167|-1.215745550167|-1.215745550167|-1.215745550167|-1.215745550167|-1.215745550167|-1.2267342658029|-1.2267342658029|-1.2267342658029|-1.2369269763084|-1.2460299768549|-1.2597555295738|1.1303355238633|1.1303355238633|1.1303355238633|1.1303355238633|1.1303355238633|1.1303355238633|1.1303355238633|1.1303355238633|1.1303355238633|1.1303355238633|1.1303355238633|1.1303355238633|1.113567222246|1.1059129053719|1.1059129053719|1.1059129053719|1.1059129053719|1.1059129053719|1.1059129053719|1.1003199147258|1.0625702084338|1.0625702084338|1.0625702084338|1.0625702084338|1.0625702084338|1.0467937517564|1.0467937517564|1.0467937517564|1.0467937517564|1.0467937517564|1.0467937517564|1.0467937517564|1.0372708691933|0.91363429181867|0.88778811420658|0.8786534802302|0.878632926383|0.878632926383|0.878632926383|0.878632926383|0.878632926383|0.878632926383|0.878632926383|0.878632926383|0.878632926383|0.87361991012358|0.85862643661244|0.85862643661244|0.85862643661244|0.85862643661244|0.85862643661244|0.84944603445511|0.81460015877586|0.81460015877586|0.81460015877586|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209|0.81197745483209||0.81197745483209|0.81197745483209|0.81197745483209|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.80752211669889|0.79863570310238|0.79681745809056|0.76951943218418|0.74141045278651|0.70017829941757|0.69696396205463|0.69696396205463|0.68176553882535|-0.74225108998638|-0.74225108998638||-0.74225108998638|-0.74225108998638|-0.74225108998638|||-0.7552716601662|-0.7552716601662|-0.7552716601662|-0.7552716601662|-0.7552716601662|-0.7552716601662|-0.7552716601662|-0.7552716601662|-0.7552716601662|-0.80585740217149|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.82483858068326|-0.83968176333484|-0.87200752329359|-0.89639721459293|-0.90169136663437
11222|7551|/equities/aust-edu|ASXSMALLCAP|-3.0638124095009|-3.0638124095009|-3.0638124095009|-3.0638124095009|-3.0638124095009|-3.0638124095009|-3.0638124095009|-3.0638124095009|-3.0638124095009|-3.0638124095009|-3.0638124095009|-3.0638124095009|-3.0638124095009|-3.0638124095009|-3.0638124095009|-3.087569486941|-3.0964660377912|-3.1094067330286|2.9382782881243||2.9382782881243|2.9382782881243|2.9382782881243|2.9382782881243|2.9382782881243|2.9382782881243|2.9382782881243|2.9382782881243|2.9382782881243|2.9382782881243|2.9382782881243|2.9382782881243|2.9382782881243|2.9382782881243|2.9382782881243|2.9382782881243||2.9382782881243|2.9382782881243|2.9382782881243|||2.9382782881243|2.9382782881243|2.9382782881243|2.9382782881243|-3.187951560703|-3.187951560703|-3.187951560703|-3.1982795219588|-3.2030883741564|-3.2191996623923|-3.2191996623923|-3.2191996623923|-3.2191996623923|-3.248833012785|-3.2941261535165|-3.2941261535165|-3.2941261535165|-3.2941261535165|-3.2941261535165|-3.2941261535165|-3.2941261535165|-3.2941261535165|-3.2941261535165|-3.2941261535165|-3.2941261535165|-3.2941261535165|-3.3158041262328|-3.3158041262328|-3.3158041262328|-3.3425267403502|-3.3425267403502|-3.3425267403502|-3.3425267403502|-3.3425267403502|-3.3425267403502|-3.3425267403502|-3.3689186380063|-3.399631743713|-3.4251464793901|-3.4634960701974|3.270404686126|3.270404686126|3.270404686126|3.270404686126|3.270404686126|3.270404686126|3.270404686126|3.270404686126|3.270404686126|3.270404686126|3.270404686126|3.270404686126|3.270404686126|3.270404686126|3.270404686126|3.270404686126|3.270404686126|3.270404686126|3.270404686126|3.270404686126|3.270404686126|3.270404686126|3.270404686126|3.270404686126|3.270404686126|3.2592827391189|3.2592827391189|3.2592827391189|3.2456042649913|3.2456042649913|3.2456042649913|3.2456042649913|3.2456042649913|3.2256713843532|3.2232640103723|3.2232640103723|3.2232640103723|3.2232640103723|3.2232640103723|3.2232640103723|3.2232640103723|3.2232640103723|3.2232640103723|3.2232640103723|3.2232640103723|3.2169599882127|3.199955409474|3.1913393533967|3.1789993696181|3.1789993696181|3.1291660128664|3.1146288777536|3.1084765223603|3.0916405814599|3.0707117603566|3.0668663343709|3.0668663343709|3.0576292498157|2.9262547077123|2.9019496376187|2.8677218418288|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0338427076928|-3.0367696693862|-3.0708551860876|-3.0729663764712|-3.0729663764712|-3.0729663764712|-3.0729663764712|-3.0729663764712|-3.1098585146801|2.9060606602409|2.9060606602409|2.9060606602409|2.9060606602409|2.9060606602409|2.9060606602409|2.9060606602409|2.9060606602409|2.9060606602409|2.9060606602409|2.9060606602409|2.8822895822237|2.8458773358343||2.8325584847547|2.8325584847547|2.8325584847547|2.8325584847547|2.8325584847547|2.8325584847547|2.8325584847547|2.8325584847547|2.8140851299388|2.8140851299388|2.8140851299388|2.8140851299388|2.8140851299388|2.8140851299388|2.8140851299388|2.8140851299388|2.8140851299388|2.8140851299388|2.8140851299388|2.8140851299388|2.8140851299388|2.8023595596841|2.8023595596841|2.8023595596841|2.7781772906572|2.7513081028495|2.7361755983071|2.7335284436231|2.6900314980619|-2.8826727637447||-2.8826727637447|-2.8826727637447|-2.8826727637447|||-2.8826727637447|-2.8826727637447|-2.8826727637447|-2.8826727637447|-2.8826727637447|-2.8826727637447|-2.8826727637447|-2.8826727637447|-2.8826727637447|-2.9281109091312|-2.9281109091312|-2.9281109091312|-2.9281109091312|-2.9281109091312|-2.9281109091312|-2.9281109091312|-2.9281109091312|-2.9281109091312|-2.9281109091312|-2.9281109091312|-2.9281109091312|-2.9744272636371|2.7700718643659|2.7700718643659|2.7700718643659|2.7700718643659|2.7700718643659|2.7700718643659|2.7700718643659|2.7700718643659|2.7700718643659
11223|14278|/equities/imdex-limited|ASXSMALLCAP|3.5170186023046|3.5170186023046|3.3994650553917|-3.8525048714999|-3.8525048714999|-3.8525048714999|-3.8525048714999|-3.8525048714999|-3.8525048714999|-3.8525048714999|-3.8525048714999|3.5263151944163|3.5263151944163|3.5263151944163|3.5263151944163|3.5263151944163|3.5263151944163|3.5263151944163|3.5263151944163||3.5263151944163|3.5263151944163|3.5059058600534|3.5040582019444|3.5040582019444|3.5040582019444|3.5040582019444|3.5040582019444|3.4417314350998|3.3491460416489|3.3368289044359|3.3142947933383|3.3142947933383|-3.6115169899672|-3.6115169899672|-3.6115169899672||-3.6115169899672|-3.6115169899672|-3.6115169899672|||-3.6115169899672|-3.6115169899672|-3.6115169899672|-3.6115169899672|-3.6115169899672|-3.6115169899672|-3.6115169899672|-3.6115169899672|-3.6115169899672|-3.6115169899672|-3.6115169899672|-3.6115169899672|-3.6115169899672|-3.6115169899672|-3.6115169899672|-3.6115169899672|-3.6115169899672|-3.6115169899672|-3.6115169899672|-3.6115169899672|-3.6115169899672|-3.6115169899672|-3.6115169899672|-3.6233546336254|-3.6233546336254|-3.6233546336254|-3.6233546336254|-3.6233546336254|-3.6233546336254|-3.6233546336254|-3.6233546336254|-3.6233546336254|-3.6233546336254|-3.6233546336254|-3.6233546336254|-3.6233546336254|-3.6798383747825|-3.7096770765469|-3.7096770765469|-3.7376966876107|-3.7713297519769|-3.7986997270679|3.4970709087283|3.4970709087283|3.4970709087283|3.4970709087283|3.4970709087283|3.377856652144|3.3576017330422|3.3576017330422|3.3576017330422|3.3560585296386|3.3560585296386|3.3560585296386|3.3400650196863|3.2311659895443|3.2311659895443|3.2311659895443|3.2035177640411|3.1864086712171|3.0947869198188|3.0947869198188|3.0947869198188|3.0947869198188|3.0801956581624|3.0801956581624|3.0801956581624|3.0801956581624|3.0801956581624|3.0801956581624|3.0801956581624|3.0529952499106|2.9955805668658|2.9955805668658|-3.3300225467394|-3.3300225467394|-3.3300225467394|-3.3300225467394|-3.3300225467394|-3.3300225467394|-3.3300225467394|-3.3300225467394|-3.3533583979817|-3.4078499011311|-3.4078499011311|-3.4192777002424|-3.4598779955884|3.1535018488587|3.1535018488587|3.1535018488587|3.1535018488587|3.1535018488587|3.1338910178809|3.1054345453744|3.0977051086961|3.0275988735459|3.0275988735459|2.9751098859864|2.8884222061815|2.8884222061815|2.8884222061815|2.8026913571559|2.7618793037426|2.7423659460293|2.721517604429|2.6590228173393|2.6590228173393|2.6590228173393|2.6183586885817|2.600998272411|2.600998272411|2.5333315287607|-2.8605840288175|-2.8605840288175|-2.8605840288175|-2.8605840288175|-2.8605840288175|-2.8605840288175|-2.8605840288175|-2.8605840288175|-2.8605840288175|-2.8605840288175|-2.8605840288175|-2.9146488471304|-2.9146488471304|-2.9146488471304|-2.9543319723644|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617||2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.6643319675617|2.5803687781418|2.5051321553218|-2.8637628996936||-2.8637628996936|-2.8637628996936|-2.8637628996936|||-2.8637628996936|-2.8637628996936|-2.8637628996936|-2.8637628996936|-2.8637628996936|-2.8637628996936|-2.8637628996936|-2.9586253921817|-2.9759726304291|-3.1696919223201|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129|2.7739242087129
11224|947739|/equities/dubber-corp|ASXSMALLCAP|-0.017558578001229|-0.017676197685598|-0.018306885840081|-0.01838118851015|-0.01838118851015|-0.01838118851015|-0.01870132085368|-0.018834801198956|-0.019483113241328|-0.019814569708933|-0.019960632621252|-0.020122924746051|-0.020303249329162|-0.020670276671047|-0.021022528332715|0.015091793799027|0.015091793799027|0.015091793799027|0.015091793799027||0.015091793799027|0.015091793799027|0.015091793799027|0.015091793799027|0.015091793799027|0.015091793799027|0.015091793799027|0.015091793799027|0.015091793799027|0.015091793799027|0.015091793799027|0.015091793799027|0.015091793799027|0.015091793799027|0.015091793799027|0.015091793799027||0.015091793799027|0.015091793799027|0.015091793799027|||0.015091793799027|0.015091793799027|0.015091793799027|0.015091793799027|-0.01723134145016|-0.017790206972186|-0.017790206972186|-0.017790206972186|-0.017790206972186|-0.017790206972186|-0.017790206972186|-0.017790206972186|-0.017790206972186|-0.017790206972186|-0.017790206972186|-0.018030798583848|-0.018030798583848|-0.018030798583848|-0.018030798583848|-0.018167651562635|-0.018167651562635|-0.01863072411743|-0.0187478068265|-0.0187478068265|-0.01877534052966|-0.018805933533171|-0.01933992584125|-0.019412703627815|-0.019412703627815|-0.019412703627815|-0.019412703627815|-0.019875225923647|-0.019878577129101|-0.019878577129101|-0.019878577129101|-0.019878577129101|-0.019878577129101|-0.019878577129101|-0.019878577129101|-0.019878577129101|-0.019878577129101|-0.019878577129101|-0.020467379561734|-0.020467379561734|-0.021144577922582|-0.021144577922582|-0.021144577922582|-0.021144577922582|-0.021144577922582|-0.021144577922582|-0.021144577922582|-0.021144577922582|-0.021144577922582|-0.021144577922582|-0.021144577922582|-0.021144577922582|-0.021144577922582|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.017571280645206|0.01678502164648|0.01678502164648|0.01678502164648|-0.021483048097463|-0.021483048097463|-0.021483048097463|-0.021483048097463|-0.021848489029912|-0.021848489029912|-0.021848489029912|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.021917653578263|-0.022665583288886|-0.022665583288886|-0.022665583288886||-0.022665583288886|-0.022665583288886|-0.022665583288886|-0.022665583288886|-0.023683981651889|-0.024259979224537|-0.025899977157054|-0.028067872519403|-0.028067872519403|-0.028408747719791|-0.029009720201091|-0.029177467320575|-0.030919408353765|-0.035966008821683|0.034003709980456|0.034003709980456|0.034003709980456|0.034003709980456|0.034003709980456|0.034003709980456|0.034003709980456|0.034003709980456|0.034003709980456|0.033615233973892|0.033183593966599|0.033116043194714|0.033116043194714|0.033116043194714|0.032795601652266|0.03010622571045||0.028951360852448|0.028894013124527|0.028894013124527|||0.028894013124527|0.028894013124527|0.028894013124527|0.025271126539974|-0.036314340706184|-0.036314340706184|-0.036314340706184|-0.036314340706184|-0.036314340706184|-0.03693260089724|-0.038922964368133|-0.038922964368133|-0.039469961342011|-0.040466623054386|-0.041264669061765|-0.041264669061765|-0.041264669061765|-0.041264669061765|-0.041264669061765|-0.041264669061765|-0.041264669061765|-0.041264669061765|-0.041264669061765|-0.041264669061765|-0.041264669061765|-0.043221813391038|-0.043221813391038|-0.043713171203941|-0.043713171203941|-0.043713171203941|-0.043713171203941
11225|101944|/equities/sealink-travel|ASXSMALLCAP|-4.2137388359343|-4.2137388359343|-4.2137388359343|-4.2137388359343|-4.2137388359343|-4.2137388359343|-4.2137388359343|-4.2137388359343|-4.2137388359343|-4.2137388359343|-4.2137388359343|-4.2216138952788|-4.2216138952788|-4.2216138952788|-4.2216138952788|-4.2917931073039|-4.3028258077667|-4.3581395803078|-4.3875136097956||-4.3875136097956|-4.3875136097956|-4.3875136097956|-4.4075152035873|-4.4216834037746|-4.5313151908412|-4.5503500117742|-4.5561843779128|-4.5561843779128|-4.5561843779128|-4.5561843779128|-4.5561843779128|-4.5561843779128|-4.5561843779128|-4.5651772885712|-4.5651772885712||-4.5651772885712|-4.5946416754626|-4.6132099463405|||-4.6132099463405|-4.6132099463405|-4.6132099463405|-4.6132099463405|-4.6132099463405|-4.6307888112533|-4.6323317139812|-4.6323317139812|-4.7175904743613|-4.7482777741398|-4.7482777741398|-4.7482777741398|-4.7482777741398|-4.7482777741398|-4.8019754518895|-4.8492611701494|-4.8492611701494|-4.8492611701494|-4.8492611701494|-4.8492611701494|-4.8492611701494|-4.8492611701494|-4.8492611701494|-4.8492611701494|-4.8492611701494|-4.8492611701494|-4.9158457181195|-4.9305501716788|-4.9305501716788|-4.9911669644444|-5.051413426816|4.7175765243357|4.7175765243357|4.7175765243357|4.7175765243357|4.7175765243357|4.7175765243357|4.7175765243357|4.7175765243357|4.7175765243357|4.7175765243357|4.7175765243357|4.7175765243357|4.7175765243357|4.7175765243357|4.7175765243357|4.7175765243357|4.7175765243357|4.7175765243357|4.7175765243357|4.7175765243357|4.7175765243357|4.7175765243357|4.7175765243357|4.7175765243357|4.7175765243357|4.7145294047269|4.6800325818496|4.5933693722041|4.5680508087703|4.5680508087703|4.5680508087703|4.5680508087703|4.5680508087703|4.5680508087703|4.5680508087703|4.5680508087703|4.5680508087703|4.5680508087703|4.5680508087703|4.5680508087703|4.5680508087703|4.5680508087703|4.5680508087703|4.5680508087703|4.5680508087703|4.5680508087703|4.5680508087703|4.5680508087703|4.5545010777126|4.5100458809175|4.5100458809175|4.5100458809175|4.5100458809175|4.5022790192132|4.5022790192132|4.193643516806|3.7512705000542|3.6741894386767|3.6459388333581|3.6459388333581|3.6459388333581|3.6177098969643|3.573249597599|3.573249597599|3.573249597599|3.573249597599|3.573249597599|3.573249597599|3.573249597599|3.573249597599|3.573249597599|3.573249597599|3.573249597599|3.573249597599|3.573249597599|3.573249597599|3.5452772856309|3.5369747480368|3.5211382387051|3.5211382387051|3.5211382387051|3.5211382387051|3.5211382387051|3.5211382387051|3.5211382387051|3.5211382387051|3.5211382387051|3.5211382387051|3.5076537130022|3.4446151121616|3.417229196793|3.417229196793|3.417229196793|3.3881681725724|3.3881681725724|3.3881681725724|3.3881681725724|3.3740758416105|3.3136954039389|3.2843837969893|3.2387596229043|3.1880663345617|3.177295970736|2.9889398811239|2.9759524887684|2.9759524887684|2.9759524887684|2.9759524887684|2.9759524887684|2.9759524887684|2.9759524887684||2.9759524887684|2.9759524887684|2.9759524887684|2.9427250563969|2.8674722711102|2.8621913768468|2.8173936793527|2.8173936793527|2.8173936793527|2.8173936793527|2.8173936793527|2.8173936793527|2.8173936793527|2.8173936793527|2.8173936793527|2.8173936793527|2.7609930909696|2.7074921436909|2.6602419617523|2.6602419617523|2.6602419617523|2.6602419617523|2.6563798722016|2.4762555290579|2.4313950195709|2.3984944042011|2.374716036457|2.321351268709|2.2676124074064|2.2354373966894||2.2354373966894|2.2354373966894|2.2354373966894|||2.2354373966894|2.2354373966894|2.2354373966894|2.228263819134|-2.6548300191212|-2.6548300191212|-2.6548300191212|-2.7805618219964|-2.7805618219964|-2.9200686142834|-2.9840446796153|-2.9840446796153|-2.9840446796153|-3.047827438749|-3.1059193525459|-3.1471326123505|-3.1511216063925|-3.1511216063925|-3.1511216063925|-3.1968017838209|-3.2614464121626|-3.3291937104338|-3.3291937104338|-3.3291937104338|-3.3291937104338|-3.3824373739156|-3.4727080814477|-3.5457867905427|-3.6436880339918|-3.6436880339918|-3.6436880339918
11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP|-21.580859385457|-21.580859385457|-21.580859385457|-21.580859385457|-21.580859385457|-24.363176887264|-26.152025596979|-26.152025596979|-26.152025596979|-26.152025596979|-26.284472457439|-26.312190682656|-26.486323099409|24.045928577306|24.045928577306|24.045928577306|24.045928577306|24.045928577306|24.045928577306||23.830961326172|23.830961326172|23.768555006114|23.768555006114|23.768555006114|23.58922781848|23.206363306035|22.77595966126|22.744400424709|22.08183322455|21.667870897999|21.503423122699|21.503423122699|21.503423122699|21.495471005236|21.149967516566||21.008852045961|20.896780271473|20.867256556553|||20.826860735203|20.826860735203|19.529965837667|-23.222365968968|-23.222365968968|-23.553280532476|-23.553280532476|-23.553280532476|-24.515718562262|-24.515718562262|-24.515718562262|-24.515718562262|-24.515718562262|-24.515718562262|-24.515718562262|-24.515718562262|-24.515718562262|-24.515718562262|-24.515718562262|-24.515718562262|-24.515718562262|-24.515718562262|-24.515718562262|-24.515718562262|-24.713048201599|-24.713048201599|-24.886719948493|-24.964965774441|-25.709962264062|23.514759208792|23.514759208792|23.514759208792|23.514759208792|23.514759208792|23.514759208792|23.514759208792|23.514759208792|23.514759208792|23.514759208792|23.13028817931|22.373098222848|-23.548130688156|-23.548130688156|-23.548130688156|-23.548130688156|-23.548130688156|-23.687823128936|-23.687823128936|-23.687823128936|-23.687823128936|-23.687823128936|-23.687823128936|-23.687823128936|-23.687823128936|-23.687823128936|-23.687823128936|-24.288136720919|-24.548273808053|-24.548273808053|-24.548273808053|-24.548273808053|22.929903782744|22.929903782744|22.929903782744|22.929903782744|22.929903782744|22.929903782744|22.929903782744|22.929903782744|22.929903782744|22.929903782744|22.929903782744|22.929903782744|22.929903782744|22.929903782744|22.929903782744|22.921004707436|22.785005285586|22.544450338511|22.540278378434|22.540278378434|22.540278378434|22.540278378434|22.43614254098|22.29046889627|22.29046889627|22.29046889627|22.153299557765|21.713110539207|21.385123779254|21.08235915709|20.639958744903|20.639958744903|20.639958744903|20.639958744903|19.893565793456|19.182017798359|18.975575865568|18.765639240279|18.257950302424|18.257950302424|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|-19.380961518734|18.048145547823|18.048145547823|18.048145547823|18.048145547823|18.048145547823|18.048145547823|18.048145547823|18.048145547823|18.048145547823|18.048145547823|18.048145547823|18.048145547823|18.048145547823|18.048145547823|18.035178726042|18.035178726042|18.035178726042|17.955198359848|17.86460087149|17.86460087149|17.86460087149|17.74761138855|17.620226128229|17.620226128229|17.620226128229|17.620226128229|17.620226128229|17.620226128229|17.620226128229|17.620226128229|17.620226128229|17.620226128229|17.550805868184|17.17700726619|16.97945263243|16.726614976992|16.723997804303|16.723997804303|16.723997804303|16.723997804303|16.723997804303|16.37555262422|16.093946423524|15.716607374608||15.681046219601|15.681046219601|15.681046219601|||15.576718670277|15.418021261856|15.176134599762|15.139593669128|14.72752251001|14.72752251001|-15.831759031638|-15.831759031638|-15.831759031638|-16.354176636122|15.204336332281|15.204336332281|15.204336332281|15.204336332281|15.204336332281|15.204336332281|15.204336332281|15.204336332281|15.204336332281|15.132595882371|-16.726618177914|-16.726618177914|-16.726618177914|-16.726618177914|-16.726618177914|-16.775686669375|-16.986318667758|-17.239242589064|-17.391658186457|-17.405245896095|-17.405245896095
11227|961923|/equities/rural-funds-group|ASXSMALLCAP|1.9633720540471|1.9633720540471|1.9633720540471|1.9633720540471|1.9633720540471|1.9633720540471|1.9633720540471|1.9633720540471|1.9633720540471|1.9633720540471|1.9633720540471|1.9633720540471|1.9633720540471|1.9633720540471|1.9633720540471|1.9633720540471|1.9633720540471|1.9633720540471|1.9633720540471||1.9633720540471|1.9633720540471|1.9633720540471|1.9633720540471|1.9633720540471|1.9633720540471|1.9450125411087|1.9450125411087|1.9450125411087|1.9450125411087|1.9450125411087|1.9450125411087|1.9450125411087|1.9450125411087|1.9450125411087|1.9450125411087||1.9450125411087|1.9450125411087|1.9450125411087|||1.9450125411087|1.9450125411087|1.9450125411087|1.9450125411087|1.9356482311581|1.9356482311581|1.9356482311581|1.9356482311581|1.9356482311581|1.9356482311581|1.9356482311581|1.9356482311581|1.9356482311581|1.9356482311581|1.9356482311581|1.9356482311581|1.9162758240539|1.8736398362935|-1.981156493468|-1.981156493468|-1.981156493468|-1.981156493468|-1.981156493468|-1.981156493468|-1.981156493468|-1.981156493468|-1.981156493468|1.8855127723875|1.8855127723875|1.8855127723875|1.8855127723875|1.8855127723875|1.8855127723875|1.8855127723875|1.8855127723875|1.8855127723875|1.8855127723875|1.8855127723875|1.8855127723875|1.8855127723875|1.8855127723875|1.8852919573985|1.8850466074108|1.8741820377782|1.8741820377782|1.8741820377782|1.8741820377782|1.8741820377782|1.8741820377782|1.8741820377782|1.8741820377782|1.8741820377782|1.8741820377782|1.8741820377782|1.8741820377782|1.8741820377782|1.8741820377782|1.8741820377782|1.8741820377782|1.8741820377782|1.8741820377782|1.8741820377782|1.8741820377782|1.8741820377782|1.8741820377782|1.8741820377782|1.8741820377782|1.8741820377782|1.8721466972513|1.8709218210255|1.8709218210255|1.8651549939789|1.8651549939789|1.8651549939789|1.8651549939789|1.8651549939789|1.8651549939789|1.8651549939789|1.8651549939789|1.8651549939789|1.8651549939789|1.8651549939789|1.8651549939789|1.8651549939789|1.8651549939789|1.8651549939789|1.8651549939789|1.8651549939789|1.8540610411076|1.8505751629474|1.8505751629474|1.8505751629474|1.8505751629474|1.8505751629474|1.8131390765643|1.8021315428622|1.8021315428622|1.7876462178106|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|-1.8717607803008|1.7868071796106|1.7868071796106|1.7868071796106|1.7868071796106|1.7868071796106|1.7868071796106|1.7868071796106|1.7868071796106|1.7868071796106|1.7868071796106|1.7868071796106|1.7564524413929|1.7293321531006||1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7293321531006|1.7234245981318|1.7121384834297|1.711820566549|1.7114673255705|1.6952414577563|-1.7919898367964|-1.7919898367964|-1.7919898367964|-1.7919898367964||-1.7919898367964|-1.7919898367964|-1.7919898367964|||-1.7919898367964|-1.7919898367964|-1.7919898367964|-1.7919898367964|-1.7919898367964|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239|1.7040793660239
11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP|-1.189490920474|-1.189490920474|-1.2119343083985|-1.2252047505519|-1.248283011664|-1.2594811529462|-1.2737224661198|-1.2737224661198|-1.2737224661198|-1.2895527705977|-1.3186697413999|-1.3604663732402|-1.3616293141967|-1.3679065797218|-1.3679065797218|-1.3875389552274|1.2926290867195|1.2926290867195|1.2926290867195||1.2926290867195|1.2926290867195|1.2926290867195|1.2926290867195|1.2926290867195|1.2926290867195|1.2926290867195|1.2926290867195|1.2709767749426|-1.3518490854852|-1.3518490854852|-1.3518490854852|-1.3518490854852|-1.3518490854852|-1.3518490854852|-1.3518490854852||-1.3518490854852|-1.3518490854852|-1.3518490854852|||-1.3518490854852|-1.3518490854852|-1.3518490854852|-1.3518490854852|-1.3518490854852|-1.3518490854852|-1.3518490854852|-1.3518490854852|-1.3518490854852|-1.3518490854852|-1.3518490854852|-1.3518490854852|-1.3518490854852|-1.3518490854852|-1.3518490854852|-1.3518490854852|-1.3518490854852|-1.3518490854852|-1.3518490854852|-1.3518490854852|-1.3518490854852|-1.3518490854852|-1.3551840558896|-1.3551840558896|-1.3860378215986|-1.3922567143675|-1.3922567143675|-1.3922567143675|-1.3922567143675|-1.3922567143675|-1.3922567143675|-1.3922567143675|-1.3922567143675|-1.4088964081072|-1.4584959917888|-1.4687455157025|-1.4733100804914|-1.4733100804914|-1.4733100804914|-1.4811778701267|-1.5063615677927|-1.5063615677927|-1.511535079159|-1.511535079159|-1.511535079159|-1.511535079159|-1.511535079159|-1.511535079159|-1.511535079159|-1.511535079159|-1.5133723228924|-1.5190248124856|-1.5433609544191|-1.5592399016538|-1.5592399016538|-1.5592399016538|-1.5660998573479|-1.5787497268999|-1.5787497268999|-1.5815275296993|-1.59503061743|-1.6233673357457|-1.6399914913145|-1.6447127652132|-1.6484308918277|-1.6565898745104|-1.6642665365056|-1.6708516786182|-1.6882361409856|-1.6882361409856|-1.6882361409856|-1.6882361409856|-1.6882361409856|-1.6882361409856|-1.6882361409856|-1.7377624111918|-1.7726696648161|-1.7726696648161|-1.7896329603769|-1.795147745938|-1.8062752806819|-1.8238994081412|-1.8238994081412|-1.8238994081412|-1.8238994081412|-1.8238994081412|-1.8459993423791|-1.8478813369719|-1.8478813369719|-1.8478813369719|-1.8478813369719|-1.8478813369719|-1.8478813369719|1.6683619572265|1.6683619572265|1.6683619572265|1.6683619572265|1.6683619572265|1.6683619572265|1.6683619572265|1.6683619572265|1.6683619572265|1.6683619572265|1.6683619572265|1.6683619572265|1.6462355072347|1.6287473969444|1.6287473969444|1.6287473969444|1.6287473969444|1.6287473969444|1.6287473969444|1.6287473969444|1.6287473969444|1.6287473969444|1.6287473969444|1.6287473969444|1.6287473969444|1.6287473969444|1.6287473969444|1.6287473969444|1.6198875971643|1.6198875971643|1.6198875971643|1.6198875971643|1.6198875971643|1.6198875971643|1.6193799238285|1.6193799238285|1.6193799238285|1.6193799238285|1.6193799238285|1.6193799238285|1.6193799238285|1.6156999050335|1.613972133923|1.586474529412|1.586474529412|1.586474529412|1.586474529412|1.586474529412|1.586474529412|1.586474529412|1.586474529412|1.586474529412|1.586474529412|1.586474529412|1.586474529412|1.586474529412|1.586474529412|1.5735827458199|1.5673141956656|1.5428491566279|1.5326101485997|1.5091502074963|1.4998334332449|1.4998334332449|1.4998334332449|1.4998334332449|1.4857974342043|1.4857974342043|1.4844970826236|1.4809222962051|1.4809222962051|1.4790803752111|1.4591170308508|1.4563482503731|1.4563482503731|1.4428869398258|1.4062632224981|1.3636258070142|1.3456278878062|1.3456278878062||1.3456278878062|1.3456278878062|1.3456278878062|||1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.3456278878062|1.340364588498|1.340364588498|1.340364588498|1.340364588498|1.340364588498|1.340364588498|1.340364588498|1.340364588498|1.340364588498|1.340364588498|1.340364588498|1.3393838292308|1.3393838292308|1.3393838292308
11229|18564|/equities/rcg-corp|ASXSMALLCAP|-0.95940986369034|-0.95940986369034|-0.95940986369034|-0.95940986369034|-0.96684429484362|-0.97316033131276|-0.98628647284627|-0.98628647284627|-0.98628647284627|-0.98793264814467|-0.98793264814467|-0.98793264814467|-0.98793264814467|-0.98793264814467|-0.98793264814467|-0.98793264814467|-0.98793264814467|-0.99836421779577|-0.99836421779577||-0.99836421779577|-0.99836421779577|-0.99836421779577|-0.99866100833964|-0.99866100833964|-0.99866100833964|-0.99866100833964|-0.99871910402033|-0.99871910402033|-0.99871910402033|-0.99871910402033|-0.99871910402033|-0.99871910402033|-0.99871910402033|-0.99871910402033|-0.99871910402033||-0.99871910402033|-0.99871910402033|-0.99871910402033|||-0.99871910402033|-0.99871910402033|-0.99871910402033|-0.99871910402033|-0.99871910402033|-0.99871910402033|-1.0162156741802|-1.0224618625844|-1.0246798244013|-1.0382553699826|-1.0497281886047|-1.0566424370811|-1.0709915956972|-1.08665735756|-1.1215636899586|-1.1300785003488|-1.1300785003488|-1.1300785003488|-1.1300785003488|-1.1300785003488|-1.1300785003488|-1.1300785003488|-1.1300872198282|-1.1853747226065|-1.286110729781|-1.2904008304711|-1.294612001008|-1.294950810816|-1.294950810816|-1.294950810816|-1.294950810816|-1.294950810816|-1.2991120128126|-1.300402240432|-1.318502477448|-1.326808277811|-1.3356203216594|-1.3604114539404|-1.3643668444328|-1.3643668444328|-1.3643668444328|-1.3643668444328|-1.3643668444328|-1.3643668444328|-1.3643668444328|-1.3643668444328|-1.3695742787445|-1.3867491948963|-1.3953923955231|-1.3953923955231|-1.3953923955231|-1.3953923955231|-1.4103704318687|-1.4103704318687|-1.4103704318687|-1.4103704318687|-1.4107670780509|-1.4107670780509|-1.4107670780509|-1.4107670780509|-1.4107670780509|-1.4209911885624|-1.4299901594459|-1.430405734837|-1.4360063262117|-1.4453726002516|-1.4453726002516|-1.4453726002516|-1.4453726002516|-1.4453726002516|-1.4453726002516|-1.4453726002516|-1.4453726002516|-1.4453726002516|-1.4604140728648|-1.474904520637|-1.5057272263436|-1.5109441010634|-1.5109441010634|-1.5154935086744|-1.5363816712716|-1.572368506416|-1.5926316753851|-1.5926934750269|-1.5926934750269|-1.6367427608912|-1.6468120604318|-1.6468120604318|-1.6728467510322|1.5340591485655|1.4906213079731|1.4638847680931|1.4520941743194|1.4499657495086|1.4335730520956|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5291966567491|-1.5681350904543|-1.5990390399914|-1.6187933528667|-1.7053259637891|-1.9284177319804|-1.9508808405972|1.8185762229005||1.8185762229005|1.8185762229005|1.8185762229005|1.8185762229005|1.8185762229005|1.8185762229005|1.8185762229005|1.8185762229005|1.8185762229005|1.8185762229005|1.8185762229005|1.8185762229005|1.8185762229005|1.8185762229005|1.8185762229005|1.8140958354875|1.8140958354875|1.8140958354875|1.8140958354875|1.7741342502617|1.752371379378|1.7229126323622|1.7107362536768|1.7040262087603|1.7040262087603|1.6974088677678|1.6974088677678|1.6893158357584|1.6893158357584|1.6893158357584||1.6893158357584|1.6893158357584|1.6893158357584|||1.6893158357584|1.6893158357584|1.6893158357584|-1.8545907052757|-1.8545907052757|-1.8545907052757|-1.8545907052757|-1.8545907052757|-1.8545907052757|-1.9289896391499|-1.9373020535472|-1.9373020535472|-1.9385478971595|-1.9385478971595|-1.9385478971595|-1.9385478971595|-1.9385478971595|-1.9385478971595|-1.9385478971595|-1.9424866722786|-1.9424866722786|-1.9424866722786|-1.9424866722786|-1.9424866722786|-1.9424866722786|-1.9854773951121|-1.9854773951121|-2.0273359630448|-2.0292622087115|-2.0369580186863|-2.071620004868
11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP|-8.8579483924667|-8.8579483924667|-8.8579483924667|-8.8579483924667|-8.8579483924667|-8.9710535405256|-8.9986198568035|-8.9986198568035|-8.9986198568035|-8.9986198568035|-8.9986198568035|-8.9986198568035|-9.0070776568175|-9.0256357385226|-9.0256357385226|-9.0256357385226|-9.0256357385226|-9.2534841115285|8.6201050768353||8.6201050768353|8.6201050768353|8.6201050768353|8.6201050768353|8.6201050768353|8.6201050768353|8.6201050768353|8.6201050768353|8.6201050768353|8.6201050768353|8.5290823153268|8.5290823153268|8.5290823153268|8.5290823153268|8.5290823153268|8.5290823153268||8.4962024348324|8.486275286005|8.486275286005|||8.486275286005|8.486275286005|8.486275286005|8.486275286005|8.486275286005|8.486275286005|8.486275286005|8.486275286005|8.486275286005|8.486275286005|8.486275286005|8.486275286005|8.486275286005|8.486275286005|8.486275286005|8.486275286005|8.486275286005|8.2928057186317|8.0339505929099|7.9366123166732|7.9156805637867|7.8672459585985|7.8672459585985|7.8672459585985|7.8672459585985|7.8672459585985|7.8672459585985|7.8672459585985|7.8672459585985|7.8672459585985|7.8672459585985|-8.3929225155372|-8.3929225155372|-8.3929225155372|-8.3929225155372|-8.3929225155372|-8.3929225155372|-8.3929225155372|-8.3929225155372|-8.3929225155372|-8.3929225155372|-8.3929225155372|-8.3929225155372|-8.3929225155372|-8.3929225155372|-8.3929225155372|-8.3929225155372|-8.3929225155372|-8.3929225155372|-8.3929225155372|-8.3929225155372|-8.3929225155372|-8.4325275720745|-8.4325275720745|-8.4325275720745|-8.452530867699|-8.5494790417654|-8.5956711936963|-8.5956711936963|-8.5956711936963|-8.5956711936963|-8.709432924546|-8.709432924546|-8.709432924546|-8.709432924546|-8.7882585931235|-8.9063987652917|-8.9256993801844|-8.9256993801844|-8.9256993801844|-8.9256993801844|-9.0252219340814|-9.081913486853|-9.1665703099467|8.3028042834059|8.3028042834059|8.3028042834059|8.3028042834059|8.3028042834059|8.2468439022068|8.2468439022068|8.2468439022068|8.2114932712983|7.82916869468|7.82916869468|7.82916869468|7.82916869468|7.82916869468|7.82916869468|7.82916869468|7.8287986577275|7.8091479347428|7.8091479347428|7.8091479347428|7.8091479347428|7.8091479347428|7.8091479347428|7.8091479347428|7.7268315472295|7.6831459113944|7.6396065364269|7.5717851729291|7.5140995731488|7.5140995731488|7.5140995731488|7.5140995731488|7.5140995731488|7.5140995731488|7.5140995731488|7.5140995731488|7.5140995731488|7.5140995731488|7.5140995731488|7.5140995731488|7.4971669568256|7.4971669568256|7.4971669568256|7.4971669568256|7.4971669568256|7.4135188938993|7.3331880558853|7.3331880558853|7.3331880558853|-7.6803110751954|-7.6803110751954|-7.6803110751954|-7.6803110751954|-7.6803110751954|-7.6803110751954|-7.6803110751954|-7.6803110751954|-7.6803110751954|-7.6803110751954|-7.7181235853662|-7.7226888377322|-7.7226888377322|-7.7226888377322|-7.7226888377322|-7.7226888377322|-7.7226888377322|-7.7226888377322|-7.7226888377322|-7.7507654515519|-7.7594615980005|-7.8011846972754|-7.8011846972754|-7.8011846972754|-7.8011846972754|-7.8013163356042|-8.0203515719547|-8.082464579743|-8.082464579743|-8.082464579743|-8.1552647386582|-8.1552647386582|-8.2023023100291|-8.2023023100291|-8.210891376115|-8.2588781993785|-8.2588781993785|7.6954008892251|7.6954008892251|7.6954008892251|7.6954008892251|7.6954008892251|7.6210010134592|7.5677793647862|7.4580880167325|7.4283799951263|7.4283799951263|7.3448667068159|7.2590186616751|7.1814094407661||7.1427278792543|7.1427278792543|-7.6294809159552|||-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6294809159552|-7.6363961678124|-7.6363961678124|-7.6626622921203|-7.8185135794982|-8.0733486229959|-8.2631654270029|7.7301980758545|7.7301980758545|7.7301980758545
11231|101989|/equities/hansen-tec|ASXSMALLCAP|4.5524493055355|4.542165711722|4.3590730861395|-5.0210299276015|-5.0271353690591|-5.0271353690591|-5.1581327387375|-5.1581327387375|-5.1581327387375|-5.1581327387375|-5.1581327387375|-5.3595919552426|-5.3967687755802|-5.4802983767432|-5.5378315191183|-5.5637019454013|-5.617907509923|-5.617907509923|-5.617907509923||-5.617907509923|-5.617907509923|-5.617907509923|-5.617907509923|-5.617907509923|-5.617907509923|-5.617907509923|-5.617907509923|-5.617907509923|-5.617907509923|-5.617907509923|-5.617907509923|-5.617907509923|-5.617907509923|-5.617907509923|-5.6217990393992||-5.6217990393992|-5.6797767475308|-5.6836409916548|||-5.7259412122126|-5.7259412122126|-5.7259412122126|-5.7259412122126|-5.7259412122126|-5.7259412122126|-5.7259412122126|-5.7821569522614|-5.79073011438|-5.8374779440732|-5.9316421060398|-5.9363482739988|-5.9363482739988|-5.9870534767115|-6.0467263183553|-6.105806876284|5.6413908098219|5.6413908098219|5.6413908098219|5.6413908098219|5.6413908098219|5.6413908098219|5.6413908098219|5.6413908098219|5.6413908098219|5.6413908098219|5.6413908098219|5.6413908098219|5.6413908098219|5.6413908098219|5.6413908098219|5.5971008775497|5.5190007419348|-6.0031403838198|-6.0031403838198|-6.0031403838198|-6.0083749748213|-6.0083749748213|-6.0083749748213|-6.0083749748213|-6.059970981303|-6.059970981303|-6.059970981303|-6.059970981303|-6.059970981303|-6.059970981303|-6.059970981303|-6.059970981303|-6.0666343706881|-6.090149457591|-6.1051661784309|-6.1218514238086|-6.2370570803447|-6.3345149888869|-6.3345149888869|-6.3347409966399|-6.3347409966399|-6.3483838979611|-6.3483838979611|-6.3487598569536|-6.3908444942527|-6.5003825891341|5.9827990781715|5.9827990781715|5.9392211184954|5.9008013127088|5.8558902605639|5.7296002556071|5.6712224140415|-6.0785427558715|-6.0785427558715|-6.0785427558715|-6.0785427558715|-6.0785427558715|-6.0785427558715|-6.0785427558715|-6.0785427558715|-6.0785427558715|-6.0785427558715|-6.0785427558715|-6.0785427558715|-6.0785427558715|-6.0785427558715|-6.0785427558715|-6.0785427558715|-6.0785427558715|-6.0785427558715|-6.0785427558715|-6.0785427558715|-6.0785427558715|-6.0785427558715|5.6980668432334|5.6980668432334|5.6980668432334|5.6980668432334|5.6980668432334|5.6658850048328|5.6658850048328|5.6304279007674|5.6279755343067|5.592262339779|5.592262339779|5.592262339779|5.592262339779|5.5131773303351|5.5131773303351|5.5131773303351|5.5131773303351|5.5131773303351|5.507974976787|5.4538613629441|5.4065125597959|5.3250137317451|5.2508487158652|5.1564987957076|5.1199986735533|5.0422207293191|4.8758006821384|-5.1480411920191|-5.1480411920191|-5.1480411920191|-5.1480411920191|-5.1480411920191|-5.1480411920191|-5.1480411920191|-5.1480411920191|-5.1480411920191|-5.1480411920191|-5.1480411920191|-5.1480411920191|-5.1989345189864|-5.2254830595447|-5.3327589561094|-5.3566028276542|-5.3566028276542|-5.3566028276542|-5.3566028276542|-5.3566028276542|-5.3566028276542|-5.3778917700559|-5.4031478598994|-5.4031478598994||-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.4031478598994|-5.403497664496|4.9131076084856|4.9131076084856|4.9131076084856|4.9131076084856|4.8851196222045|4.8495772605183|4.7273080884353||-5.2116845087581|-5.2116845087581|-5.2116845087581|||-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2116845087581|-5.2859597267674|-5.2859597267674|-5.2859597267674|-5.4471773639836|-5.473252642543|-5.4781247116178
11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP|-10.026408317446|-10.026408317446|-10.026408317446|-10.026408317446|-10.026408317446|-10.451564553446|-11.585072070433|-12.846755671003|-12.846755671003|-13.012506087067|-13.148896040125|-13.568217928324|-13.790421958043|-13.790421958043|-13.790421958043|-13.862135828947|-14.210179235841|-14.210179235841|-14.210179235841||-14.210179235841|-14.210179235841|-14.243250155578|-14.243250155578|-14.243250155578|-14.243250155578|-14.243250155578|-14.243250155578|-14.243250155578|-14.243250155578|-14.243250155578|-14.243250155578|-14.372500181342|-14.540277958076|-14.752245531254|-14.752245531254||-14.752245531254|-14.752245531254|-14.752245531254|||-14.752245531254|-14.752245531254|-14.752245531254|-14.752245531254|-14.752245531254|-15.254161156739|-15.256846045482|-15.386495430192|-15.66638388338|-16.010704408114|-16.36078271383|-16.865869463747|-17.111799175282|-17.41366622927|-17.957962226892|-18.217180411048|-18.39992265351|-18.751231778734|-18.751231778734|-18.751231778734|-19.175812629719|-21.434645445576|-21.434645445576|-21.558494655546|-22.412772170103|-22.454190562606|-22.878877573102|-22.878877573102|-23.116530980102|-24.232255500149|-24.677506704674|-25.025192720343|-25.025192720343|-25.072993047424|22.312261629233|22.312261629233|22.312261629233|22.312261629233|22.312261629233|22.312261629233|22.312261629233|22.298336417763|22.298336417763|22.298336417763|22.078078385736|22.078078385736|22.078078385736|22.078078385736|22.078078385736|22.078078385736|22.078078385736|22.078078385736|22.078078385736|22.078078385736|-24.578195088647|-24.578195088647|-24.776537232304|-24.776537232304|-24.776537232304|-25.080597140949|-25.182437361325|-25.182437361325|-25.182437361325|-25.182437361325|-25.182437361325|-25.182437361325|-25.182437361325|-25.182437361325|-25.182437361325|-25.182437361325|-25.182437361325|-25.182437361325|-25.182437361325|-25.182437361325|-25.182437361325|-25.182437361325|-25.182437361325|-25.182437361325|-25.567391735346|-25.567391735346|-25.840434345969|-26.242704375329|-26.388560383124|-26.493983213455|-26.493983213455|-26.493983213455|-26.493983213455|-26.493983213455|-26.493983213455|-26.724426949852|-26.763528943982|-26.780587859646|-27.508986044478|-29.792762703974|25.545819658616|24.192298883176|24.121932393043|24.121932393043|24.121932393043|23.737981140315|23.218867102927|22.966241191566|22.691935564345|22.582706161413|22.279951303175|21.827168801284|21.531298269669|21.358665481585|21.047961040093|20.972457033344|20.823897392598|20.823897392598|20.679009875946|20.679009875946|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-22.622725999142|-23.574139422604|-23.825361947204|-23.825361947204|-23.825361947204|-23.825361947204|-24.15095756229|21.864149478144|21.864149478144|21.864149478144|21.864149478144|21.864149478144|21.864149478144|21.576833834324|20.770926067204|20.178528861834|20.099755371758|20.008059913526|19.469511489746|18.656124517517|18.464844482422|18.464844482422|18.179868872372|18.179868872372|18.10652211795|17.643079584282|17.602975238555|17.602975238555|17.602975238555|17.446639658338|17.115154612203|16.659617278465|16.441368028386|16.441368028386|16.441368028386|16.441368028386|16.441368028386|16.407074739385|16.191750104613|16.002499323627|15.791110283292||15.629025796506|15.629025796506|14.977806677921|||14.928673972138|14.765749230923|14.641942305633|14.26438087365|14.108001854942|-16.307981663054|-16.307981663054|-16.307981663054|-16.307981663054|-17.18553503918|-17.490287453204|-17.490287453204|-17.490287453204|-17.490287453204|-17.490287453204|-17.490287453204|-17.490287453204|-17.490287453204|-17.490287453204|-17.490287453204|-17.490287453204|-17.490287453204|-17.490287453204|-17.490287453204|-17.490287453204|-17.702627436928|-17.702627436928|-17.702627436928|-17.702627436928|-17.702627436928|-18.216809026193
11233|8722|/equities/western-areas|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11234|1072419|/equities/johns-lyng|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9521325068699|3.9507027817023|3.9441142029511|3.9406824450743|3.9390916008697|3.93369332593|3.93369332593|3.9252148076485|3.9219053370633|3.9154503723955|3.9121670746114|3.9107411860654|3.9091568654587|3.9073965092291|3.9054405578628|3.9032672785669|3.9008525237938|3.8970609994773|3.8970609994773|3.8970609994773|3.8939566581386|3.8805073995212|3.87667487935|3.8674165283725|3.8660183521427|3.8594648277668|3.855306360227|3.855306360227|3.855306360227|3.855306360227|3.855306360227|3.855306360227|3.855306360227|3.855306360227|3.855306360227|3.855306360227|3.855306360227|3.855306360227|3.855306360227|3.855306360227|3.8508959446816|3.8482177030674|3.8452418790516|3.841935407923|3.8382615511134|3.8346438575324|3.8346438575324|3.8329376035859|3.8310417658675|3.8239352842821|3.8182614137347|3.8119571131264|3.8049523346727|3.797169247502|3.7935213680995|3.7872459486604|3.7802732603948|3.7775258242202|3.7722508972565|3.751389881602|3.7415442959369|3.7281046990886|3.7184497122781|3.6974440553471|3.6782712647964|3.6614124984266|3.6476805310251|3.6252004549241|2.8956416616366|2.8956416616366|2.8956416616366|2.8956416616366|2.8956416616366|2.8559075899638|2.8559075899638|2.8559075899638|2.8121196371226|2.8076329211293|2.7312588272159|2.6523939007885|2.6523939007885|2.6523939007885|2.6523939007885|2.6523939007885|2.6523939007885|2.6523939007885|2.6523939007885|2.6523939007885|2.6523939007885|2.6523939007885|||2.2715247147214|2.2715247147214|2.2715247147214|2.2428727574101|2.2428727574101|2.2428727574101|2.2428727574101|2.2428727574101|2.2428727574101|2.2428727574101|2.2428727574101|2.1556082273084|2.1556082273084|2.1556082273084|2.1556082273084|2.1556082273084|2.1556082273084|2.1556082273084|2.1556082273084|2.0884259019798|2.0884259019798|2.0884259019798|2.0884259019798|2.0884259019798|2.0884259019798|2.0710287397113|2.0036429768367|-2.2755207490601|-2.2755207490601|-2.2755207490601||-2.2755207490601|-2.2755207490601|-2.2755207490601|||-2.3107185196265|-2.3107185196265|-2.3107185196265|-2.3107185196265|-2.3107185196265|-2.3107185196265|-2.3107185196265|-2.3623377878706|-2.3623377878706|-2.4603753177369|-2.5059724878431|-2.5508301860462|-2.5508301860462|-2.6020336555519|-2.7022595589998|-2.7113995492064|-2.7451661228696|-2.7537957032035|-2.7978286566017|-2.9359207088945|-3.028800745275|-3.0386675413741|-3.0858472534841|-3.0858472534841|-3.0858472534841|-3.1092760545488|-3.1092760545488|-3.1092760545488|-3.374473318179|-3.3974943624869|-3.3974943624869
11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP|1.4949768501987|-1.7020656068543|-1.7020656068543|-1.7303507283241|-1.7344665861127|-1.7344665861127|1.5343343999401|1.5343343999401|1.5343343999401|1.5343343999401|1.5343343999401|1.5343343999401|1.5343343999401|1.5343343999401|1.5343343999401|1.5343343999401|1.5149549606128|1.4928765020601|1.4928765020601||1.4924086336412|1.4924086336412|1.4924086336412|1.4924086336412|1.4924086336412|1.4924086336412|1.4924086336412|1.4768429270628|-1.5926419137233|-1.5926419137233|-1.5926419137233|-1.5926419137233|-1.6143243377201|-1.6525825730951|-1.6695483575903|-1.6695483575903||-1.6695483575903|-1.6695483575903|-1.6695483575903|||-1.6695483575903|-1.6695483575903|-1.6695483575903|-1.6695483575903|-1.6785832755953|-1.6785832755953|-1.6785832755953|-1.6785832755953|-1.6785832755953|-1.6785832755953|-1.6785832755953|-1.6785832755953|-1.6785832755953|-1.6785832755953|-1.6785832755953|-1.6785832755953|-1.6785832755953|-1.6785832755953|-1.6785832755953|-1.6785832755953|-1.6785832755953|-1.6785832755953|-1.6785832755953|-1.685506951608|1.5208684043505|1.5208684043505|1.5208684043505|1.5208684043505|1.4938575585653|1.4938575585653|1.4938575585653|1.4807787780528|1.4807787780528|1.4807787780528|1.4807787780528|1.4807787780528|1.4807787780528|1.4807787780528|1.4807787780528|1.4807787780528|1.4807787780528|1.4807787780528|1.4807787780528|1.4807787780528|1.3794436387616|-1.5574319867742|-1.5574319867742|-1.5574319867742|-1.5832578173889|-1.62556423651|-1.6365730409108|-1.6365730409108|-1.6365730409108|-1.6670255864419|-1.6797506571653|-1.6855562992496|-1.7460440316543|-1.7460440316543|-1.7460440316543|-1.7460440316543|-1.7460440316543|-1.7460440316543|-1.7460440316543|-1.7460440316543|-1.7460440316543|-1.7460440316543|-1.7460440316543|-1.7596322274589|-1.7671448194427|-1.7671448194427|-1.7671448194427|-1.7671448194427|-1.7671448194427|-1.7671448194427|-1.7909812823543|-1.7909812823543|-1.7926312483398|-1.7926312483398|-1.8235879688901|-1.8235879688901|-1.8756533297612|-1.9040592084012|-1.9283991400491|-1.9640545849547|-1.9654603418879|-1.9654603418879|-1.9654603418879|-1.9654603418879|-1.9654603418879|-1.9654603418879|-1.9702336851283|-1.9852668574552|-1.9852668574552|-1.9852668574552|-1.9852668574552|-1.9852668574552|-1.9852668574552|-1.9852668574552|-1.9852668574552|-1.9852668574552|-1.9852668574552|-1.9852668574552|-1.9852668574552|-2.0243242571862|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0331558656175|-2.0798954049172|-2.0917666508421|-2.0917666508421|-2.0917666508421|-2.1146018652634|-2.1154036152162|-2.1154036152162|-2.1325815334484|-2.1325815334484|-2.1521746073236|1.9298059902732|1.9298059902732|1.9298059902732|1.9298059902732|1.8659694991276|1.8659694991276|1.8659694991276|1.8659694991276|1.8659694991276|1.7380217072882|1.6897463530873|1.6471559891699|1.6471559891699||1.6339232932195|1.6189426327927|1.5849362043521|1.5460402334158|1.5426769370001|1.5426769370001|1.5426769370001|1.5181132548564|1.5117924471159|1.5117425323797|1.5117425323797|1.5117425323797|1.5117425323797|1.5117425323797|1.5117425323797|1.5117425323797|1.5117425323797|1.5117425323797|1.4373528428953|1.3727531640707|1.3272257545457|1.2816396928347|1.2772732639383|1.2772732639383|1.2772732639383|1.2772732639383|-1.4458088273771|-1.4458088273771|-1.4458088273771|-1.4458088273771||-1.4458088273771|-1.4458088273771|-1.4458088273771|||-1.4458088273771|-1.4458088273771|-1.4458088273771|-1.4723102694392|-1.4723102694392|-1.4749818583623|-1.4749818583623|-1.4899775992077|-1.4899775992077|-1.6210862608134|1.5267212135182|1.5267212135182|1.5267212135182|1.5267212135182|1.5267212135182|1.5267212135182|1.5267212135182|1.4935791208332|1.4646712292107|1.4571347423033|1.4393021304465|1.4393021304465|1.4229745554766|1.4216384278228|1.4048450161441|1.4048450161441|1.4048450161441|1.4048450161441|1.4048450161441|1.4048450161441|1.4048450161441
11236|7724|/equities/new-hope|ASXSMALLCAP|4.3916025910264|4.3916025910264|4.3916025910264|4.3916025910264|4.3916025910264|4.3723718251756|4.3723718251756|4.3723718251756|4.3723718251756|4.3723718251756|4.3723718251756|4.3723718251756|4.3711086896852|4.3711086896852|4.3711086896852|4.3711086896852|4.3711086896852|4.3711086896852|4.3711086896852||4.3711086896852|4.3711086896852|4.2731764479694|4.1896408580207|4.1667169227599|4.1667169227599|4.1107964134215|3.9947737693785|3.9514154063329|3.8776839162095|-4.1412894584243|-4.1412894584243|-4.1412894584243|-4.1412894584243|-4.1412894584243|-4.1412894584243||-4.1412894584243|-4.1412894584243|-4.1412894584243|||-4.1412894584243|-4.1412894584243|-4.1412894584243|-4.1412894584243|-4.1412894584243|-4.1419415703287|-4.1419415703287|-4.1419415703287|-4.1419415703287|-4.1419415703287|-4.1419415703287|-4.1419415703287|-4.1419415703287|-4.1419415703287|-4.1419415703287|-4.1419415703287|-4.1419415703287|-4.1419415703287|-4.154935107283|-4.203237547213|-4.203237547213|-4.203237547213|-4.2374860862165|-4.2755400184425|-4.3927036557708|-4.3927036557708|-4.4596708255911|4.0372745241367|4.0372745241367|4.0372745241367|4.0372745241367|4.0372745241367|3.9819713395661|3.9344128283997|3.8943478700342|3.8393798017725|3.8393798017725|3.8340331607643|3.8281517554525|3.8281517554525|-4.1767868414127|-4.1767868414127|-4.1767868414127|-4.1767868414127|-4.1767868414127|-4.1767868414127|-4.1767868414127|-4.1767868414127|-4.1767868414127|-4.1767868414127|-4.1767868414127|-4.1767868414127|-4.1767868414127|-4.207821323085|-4.207821323085|-4.207821323085|-4.2342459643418|-4.2569399635587|-4.3083400649182|-4.3083400649182|-4.3083400649182|-4.3784334838778|-4.3819522212336|-4.3819522212336|-4.3819522212336|-4.3819522212336|-4.4055024860512|-4.4294473460659|-4.6175835042655|-4.6175835042655|-4.6175835042655|-4.6175835042655|-4.6175835042655|-4.6317597130338|-4.6819552027958|-4.6986086133062|-4.6986086133062|-4.6986086133062|-4.6986086133062|-4.6986086133062|-4.6986086133062|-4.6986086133062|-4.6986086133062|-4.6986086133062|-4.6986086133062|-4.6986086133062|-4.6986086133062|-4.6986086133062|-4.6986086133062|-4.6986086133062|-4.6986086133062|-4.6986086133062|-4.6986086133062|4.3508727311026|4.3508727311026|4.3508727311026|4.3176363308045|4.2584850875109|4.1752610568172|4.0880676247418|4.0734084687564|4.0697840643573|4.0697840643573|4.0697840643573|4.0697840643573|4.0697840643573|4.0697840643573|4.0697840643573|4.0697840643573|4.0697840643573|4.0597602474081|3.9114002505262|3.842297772937|3.842297772937|3.842297772937|3.806711414132|3.806711414132|3.806711414132|3.7641238401041|3.7515175215201|3.7515175215201|3.7515175215201|3.7515175215201|3.7515175215201|3.7515175215201|-3.9534946074761|-3.9534946074761|-3.9534946074761|-3.9991908753699|3.7380582731854|3.7380582731854|3.7380582731854|3.7380582731854|3.7380582731854|3.7380582731854|3.7380582731854|-3.9436843102665|-3.9436843102665|-3.9436843102665|-3.9436843102665|-3.9436843102665|-3.9436843102665||-3.9436843102665|-3.9436843102665|-3.9519559343032|-3.9519559343032|-3.9762787755425|-3.9762787755425|-3.9762787755425|-3.9762787755425|-3.9762787755425|-3.9762787755425|-3.9762787755425|-3.9762787755425|-3.9762787755425|-3.9762787755425|-4.00475409915|3.6957215577384|3.6957215577384|3.6957215577384|3.6452460719502|3.5874957457026|3.5361063629213|-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.8047715683876||-3.8047715683876|-3.8047715683876|-3.8047715683876|||-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.8047715683876|-3.9091906172366|-4.0088230351973|-4.107581109953|-4.1623123300871|-4.1647915192004|3.770297055166|3.770297055166|3.770297055166|3.770297055166|3.770297055166|3.770297055166|3.770297055166|3.6869964916629|-4.1132758788216|-4.1132758788216|-4.1455843770888|-4.3139826549851|-4.3164064906842|-4.3164064906842|-4.3164064906842|-4.3164064906842|-4.3232292491867
11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP|-1.0883771050627|-1.0883771050627|-1.0883771050627|-1.0883771050627|-1.0904190130427|-1.0926877996871|-1.1102086594314|-1.111620743033|-1.122911937763|-1.1251611316242|-1.1251611316242|-1.1251611316242|-1.1251611316242|-1.1251611316242|-1.1251611316242|-1.1337901645278|-1.1406001772456|-1.1467779704788|-1.1619755105684||-1.1659449820728|-1.1697562081833|-1.1697562081833|-1.1697562081833|-1.1697562081833|-1.1697562081833|-1.1697562081833|-1.1758402435006|-1.1764891642135|-1.1822101824594|-1.1843343826609|-1.1843343826609|-1.1843343826609|-1.1843343826609|-1.1843343826609|-1.1843343826609||-1.1843343826609|-1.1843343826609|-1.1843343826609|||-1.1843343826609|-1.1843343826609|-1.1843343826609|-1.1843343826609|-1.1843343826609|-1.1843343826609|-1.1843343826609|-1.1843343826609|-1.1843343826609|-1.1843343826609|-1.1874339936307|-1.1874339936307|-1.1874339936307|-1.1927044389569|-1.2166160276558|-1.2203964996466|-1.2203964996466|-1.2203964996466|-1.2203964996466|-1.2203964996466|-1.2203964996466|-1.2203964996466|-1.2203964996466|-1.2203964996466|-1.2240388916021|-1.2240388916021|-1.225997523121|-1.225997523121|-1.225997523121|-1.225997523121|-1.225997523121|-1.225997523121|-1.225997523121|-1.225997523121|-1.225997523121|-1.225997523121|-1.225997523121|-1.225997523121|-1.225997523121|-1.225997523121|-1.225997523121|-1.225997523121|-1.225997523121|-1.225997523121|-1.225997523121|-1.225997523121|-1.2271365547757|-1.2271365547757|-1.2271365547757|-1.2350358911637|-1.2350358911637|-1.2350358911637|-1.2350358911637|-1.2350358911637|-1.2350358911637|-1.2397620554636|-1.2516801220256|-1.2629779292564|-1.2658088089603|-1.2678431208021|-1.2688534386828|-1.2696982895748|-1.2729981514498|-1.2915256787985|-1.2970079021092|-1.2970079021092|-1.2970079021092|-1.2970079021092|-1.2970079021092|-1.2970079021092|-1.2970079021092|-1.2970079021092|-1.2970079021092|-1.2970079021092|-1.2970079021092|-1.2970079021092|-1.2970079021092|-1.2970079021092|-1.2970079021092|-1.2970079021092|-1.300286572999|-1.3100406326919|-1.3110840970682|-1.3110840970682|-1.3120379441763|-1.3153199414175|-1.3165820476144|-1.3165820476144|-1.3165820476144|1.2375234481768|1.2375234481768|1.2375234481768|1.2375234481768|1.2375234481768|1.2375234481768|1.2375234481768|1.2375234481768|1.2352825452374|1.2352825452374|1.2352825452374|1.2150361526329|1.1967068500341|1.1948808083074|1.1948808083074|1.1948808083074|1.1837564451978|1.1788960478356|1.1768289364764|1.1707821198513|1.1642371882394|1.1642371882394|1.1517912932453|1.1467125954691|1.1382917698294|1.1290741558506|-1.2132666169346|-1.2132666169346|-1.2132666169346|-1.2132666169346|-1.2132666169346|-1.2132666169346|-1.2132666169346|-1.218680357908|-1.218680357908|-1.218680357908|-1.218680357908|-1.218680357908|-1.218680357908|-1.218680357908|-1.2402003539655|-1.2432481030668|-1.2432481030668|-1.2432481030668|-1.2555534486467|-1.2848232997636|-1.2848232997636|-1.2848232997636|-1.2848232997636|-1.2848232997636|-1.2848232997636|-1.2848232997636|-1.2848232997636||-1.2848232997636|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2133561401738|1.2009512748071|1.1993903016325|1.1845545937817|1.1845545937817|1.1845545937817|1.1711717766965|1.1596353100897|1.1512614540657|1.149734939955|1.138654234996||1.138654234996|1.1336435576176|1.1214562376743|||1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1214562376743|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912|1.1193101698912
11238|18511|/equities/data3-ltd|ASXSMALLCAP|-10.072108205001|-10.072108205001|-10.072108205001|-10.072108205001|-10.080747384482|-10.080747384482|-10.080747384482|-10.080747384482|-10.080747384482|-10.080747384482|-10.080747384482|-10.34305304361|9.237813653543|9.237813653543|9.237813653543|9.237813653543|9.237813653543|9.237813653543|9.237813653543||9.237813653543|9.237813653543|9.237813653543|9.237813653543|9.237813653543|9.1138680879561|9.1138680879561|9.1138680879561|9.1138680879561|9.0348538761104|9.034004357652|8.8044487140754|8.7527737169807|-9.4462706570955|-9.4462706570955|-9.5057937242902||-9.5057937242902|-9.5057937242902|-9.5057937242902|||-9.5057937242902|-9.5057937242902|-9.5057937242902|-9.5057937242902|-9.5057937242902|-9.5057937242902|-9.5057937242902|-9.5057937242902|-9.5057937242902|-9.5057937242902|-9.5057937242902|-9.5057937242902|-9.5057937242902|-9.5057937242902|-9.5057937242902|-9.5057937242902|-9.5057937242902|-9.5057937242902|-9.5057937242902|-9.5057937242902|-9.5057937242902|-9.5057937242902|-9.5057937242902|-9.5057937242902|-9.5057937242902|-9.5057937242902|-9.5194288447937|-9.5194288447937|-9.5194288447937|-9.6349207246128|-9.6782544752701|-9.6782544752701|-9.6782544752701|-9.6782544752701|-9.6782544752701|-9.6782544752701|-9.6782544752701|-9.6782544752701|-9.6782544752701|8.8458583977066|8.8458583977066|-9.2832539818852|-9.2832539818852|-9.2832539818852|-9.2832539818852|-9.2832539818852|-9.2832539818852|-9.2832539818852|-9.2832539818852|-9.3686157092087|-9.4017953193444|-9.5125504374789|8.9889663106044|8.9889663106044|8.9889663106044|8.9889663106044|8.9889663106044|8.9889663106044|8.9889663106044|8.9889663106044|8.9889663106044|8.9889663106044|8.9889663106044|8.9889663106044|8.9889663106044|8.9889663106044|8.9889663106044|8.9889663106044|8.9889663106044|8.9889663106044|8.9889663106044|8.9889663106044|8.9889663106044|8.9889663106044|8.9216293102988|8.86125514314|8.8330615604965|8.7234017148115|8.5951686716187|8.4809250404685|8.4809250404685|8.4809250404685|8.4809250404685|8.4809250404685|8.2899164679149|8.0418515737961|7.7509456802419|7.7316063961509|7.4626180685365|7.4284646816611|7.4060719882514|7.2785687125242|7.2785687125242|7.2785687125242|7.2785687125242|7.2785687125242|-7.843689828247|-7.843689828247|-7.843689828247|-7.843689828247|-7.843689828247|-7.843689828247|-7.843689828247|-7.9257663677469|7.4455185438876|7.4455185438876|7.4455185438876|7.4455185438876|7.4455185438876|7.4455185438876|7.4455185438876|7.4455185438876|7.4455185438876|7.4455185438876|7.3389905257422|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.8498777756938||-7.8498777756938|-7.8498777756938|-7.8498777756938|-7.87112018739|7.3237816878757|7.3237816878757|7.3237816878757|7.3237816878757|7.3237816878757|7.3237816878757|7.3237816878757|7.3237816878757|7.3237816878757|7.3237816878757|7.3237816878757|7.3237816878757|7.3237816878757|7.3237816878757|7.3142018128988|7.2605018140604|7.0994466147742|6.970891058377|6.970891058377|6.970891058377|6.970891058377|6.970891058377|6.9232123029801|6.8216285631126|6.8216285631126|6.8216285631126||6.7801426963746|6.6684917693601|6.6454220648737|||6.6454220648737|6.6412716027601|6.6412716027601|6.6412716027601|6.6210145062998|-7.2871851476848|-7.2871851476848|-7.2871851476848|-7.2871851476848|-7.5346500644882|-7.6490554290568|-7.7426482085222|-7.7426482085222|-7.7426482085222|-7.7707203101045|-7.7899469107413|-7.7899469107413|-7.7899469107413|-7.7899469107413|-7.7899469107413|-7.7899469107413|-7.7899469107413|-7.7899469107413|-7.7899469107413|-7.7899469107413|-8.0977186328862|7.4742542151545|7.4742542151545|7.4742542151545|7.4742542151545|7.4742542151545
11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP|16.683808082344|16.683808082344|16.683808082344|16.683808082344|16.683808082344|16.683808082344|16.683808082344|16.683808082344|16.683808082344|16.683808082344|16.683808082344|16.683808082344|16.683808082344|16.683808082344|16.683808082344|16.683808082344|16.683808082344|16.683808082344|16.683808082344||16.683808082344|16.683808082344|16.683808082344|16.683808082344|16.683808082344|16.683808082344|16.683808082344|16.683808082344|16.683808082344|16.683808082344|16.600342479019|16.317048406898|16.264564498333|16.264564498333|16.264564498333|16.264564498333||16.21682399522|16.21682399522|16.21682399522|||16.21682399522|16.21682399522|16.21682399522|16.21682399522|16.21682399522|16.21682399522|16.21682399522|16.21682399522|16.21682399522|16.21682399522|16.21682399522|16.21682399522|16.21682399522|16.11147089811|15.999994125493|15.999994125493|15.999994125493|15.947216394353|-16.861681335627|-16.861681335627|-16.861681335627|-16.861681335627|-16.861681335627|-16.861681335627|-16.861681335627|-16.861681335627|-16.965841473693|-16.965841473693|-17.010935136073|-17.135661891941|-17.135661891941|-17.184624358287|-17.192914932161|-17.257683984869|-17.49964850968|-17.531554047994|-17.679504836855|-17.820777815311|-17.820777815311|-17.820777815311|-17.820777815311|-17.820777815311|-17.820777815311|-17.820777815311|-17.820777815311|-17.820777815311|-17.820777815311|-17.820777815311|-17.820777815311|-17.820777815311|-17.820777815311|-17.820777815311|-17.820777815311|-17.820777815311|-17.820777815311|-17.820777815311|-17.989363904064|-17.989363904064|-17.989363904064|-17.989363904064|-17.989363904064|-17.989363904064|-17.989363904064|-17.989363904064|-17.989363904064|-18.007626581264|-18.082919067887|-18.276020627052|-18.414470537246|-18.414470537246|-18.491077908477|-18.75008605211|-19.241207368827|-19.480873164394|-19.480873164394|18.398688161444|18.398688161444|18.398688161444|18.398688161444|18.398688161444|18.398688161444|18.398688161444|18.377988007412|17.700819389407|17.516161252565|17.516161252565|17.516161252565|17.516161252565|17.516161252565|17.516161252565|17.516161252565|17.516161252565|17.516161252565|17.516161252565|17.516161252565|17.516161252565|17.500179610327|17.391033633632|17.122258592627|17.09272850416|17.09272850416|16.97030622639|16.97030622639|16.97030622639|16.897560884309|16.829513551739|16.740015032057|16.542238767681|16.531900179898|16.531900179898|16.499056565006|16.408013037311|16.408013037311|16.408013037311|16.296374425131|16.296374425131|16.296374425131|16.188193542911|15.988548631087|15.797832456579|15.410924239677|15.196202779162|15.196202779162|-16.241416351055|-16.241416351055|-16.241416351055|-16.241416351055|-16.241416351055|-16.241416351055|-16.241416351055|-16.241416351055|-16.241416351055|-16.241416351055|-16.530841905279|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973||15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.451927361973|15.386031241426|15.340867884964|15.237075576087|15.067306422415|14.87478457471|14.796427472656|14.694364000498|14.605404033858|14.415449608916|14.22994405865|14.059937764532|14.041042117417||13.890046733552|13.705607619477|-14.780047849321|||-14.780047849321|-14.780047849321|-14.780047849321|-14.780047849321|-14.780047849321|-14.780047849321|-14.780047849321|-14.780047849321|-14.780047849321|13.588131018729|13.588131018729|13.588131018729|13.588131018729|13.588131018729|13.575145902734|13.464050547393|13.213944770796|-14.456379294039|-14.456379294039|-14.456379294039|-14.456379294039|-14.456379294039|-14.617088290985|-14.632320533125|-14.779799816705|-15.117556225037|-16.096173324823|15.042131677748|15.042131677748|15.042131677748|15.042131677748
11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP|-0.39964107315319|-0.39964107315319|-0.39964107315319|-0.40862898573364|-0.40875441216855|-0.42139378447696|-0.44932643030931|0.37327544640511|0.37327544640511|0.37327544640511|0.37327544640511|0.37327544640511|0.37327544640511|0.37327544640511|0.37327544640511|0.37327544640511|0.37327544640511|0.37327544640511|0.37327544640511||0.37327544640511|0.35595284931649|0.35595284931649|0.35595284931649|0.35595284931649|0.35595284931649|0.35595284931649|0.33534301293471|0.33534301293471|0.29802002092842|0.27543890399672|0.2747932283187|0.27477026958202|0.26903499829719|0.26903499829719|0.26903499829719||0.26296584944213|0.26296584944213|0.26296584944213|||0.26296584944213|0.26296584944213|0.26296584944213|0.26296584944213|0.26296584944213|0.26296584944213|0.26296584944213|0.26296584944213|0.26296584944213|0.26296584944213|0.26296584944213|0.26296584944213|0.26296584944213|0.26296584944213|0.26296584944213|0.23440649653236|-0.32023642944296|-0.32023642944296|-0.32023642944296|-0.32023642944296|-0.32023642944296|-0.32023642944296|-0.32831825384388|-0.34202028059175|-0.3554392125122|-0.35646021983273|-0.3694002581001|-0.37475028273803|-0.37611142559561|-0.38317935680585|-0.39019928116751|-0.40294689584549|-0.40294689584549|-0.40294689584549|-0.40294689584549|-0.40294689584549|-0.40294689584549|-0.40294689584549|-0.40294689584549|-0.40294689584549|-0.40294689584549|0.2916197704692|0.2916197704692|0.2916197704692|0.2916197704692|0.2916197704692|0.2916197704692|0.2916197704692|0.2916197704692|0.28824969383171|0.28824969383171|0.28388854366862|-0.3559560025912|-0.3559560025912|-0.3559560025912|-0.3559560025912|-0.3559560025912|-0.3559560025912|-0.3559560025912|-0.3559560025912|-0.3559560025912|-0.36593205473671|-0.36593205473671|-0.36593205473671|-0.36593205473671|-0.36593205473671|-0.39881340156936|0.30737585433429|0.30737585433429|0.30737585433429|0.30737585433429|0.30737585433429|0.30737585433429|0.30737585433429|0.30737585433429|0.30737585433429|0.30737585433429|0.30737585433429|0.30737585433429|0.30737585433429|0.30737585433429|0.30737585433429|0.30737585433429|0.30737585433429|0.30737585433429|0.30737585433429|0.29458428928262|0.26509365283787|0.25197650115994|0.25197650115994|0.25197650115994|0.25197650115994|0.24108499863973|0.22703887830432|0.22532098006602|0.21646775152281|0.18801972182807|0.17779968582058|0.1683885452644|0.1673864297735|0.1673864297735|0.1673864297735|0.1673864297735|0.1673864297735|0.1673864297735|0.1673864297735|0.1673864297735|0.1673864297735|0.1673864297735|0.1523906517933|0.1523906517933|0.13432294918544|0.13177215480813|0.13177215480813|0.12196906848095|0.12107674411428|0.11758526752935|0.11481696991508|0.11333829536264|0.11333829536264|0.11333829536264|0.11333829536264|0.11333829536264|0.11333829536264|0.11333829536264|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887|0.11129082765887||0.11129082765887|0.10226758516177|-0.16085792274516|-0.16085792274516|-0.1690088061132|-0.17037616871875|-0.17037616871875|-0.17037616871875|-0.17037616871875|-0.17569574523945|-0.18216194167158|-0.19420770505425|-0.20689745439817|-0.22238606180007|-0.22922876172925|-0.22922876172925|-0.22922876172925|-0.22922876172925|-0.22922876172925|-0.22922876172925|-0.23080974313578|-0.2330963562438|-0.2330963562438|-0.2330963562438|-0.23982928064235|-0.25411587171828|-0.25623985835883|-0.28887762221995|-0.29236402962278|-0.29887669537543||-0.30560194879968|-0.30560194879968|-0.30560194879968|||-0.30560194879968|-0.30733550042133|-0.31461317437927|-0.31461317437927|-0.31461317437927|-0.3290903440785|-0.3290903440785|-0.34137696026794|-0.34137696026794|-0.37180772257107|-0.3922863700021|-0.42151095292311|-0.42151095292311|-0.42306772394689|-0.43104039259791|-0.43104039259791|-0.44310045549207|-0.45913937863303|-0.48126597069582|-0.52001775925778|-0.54779750247159|-0.56033056962665|-0.58622084979041|-0.58622084979041|-0.58622084979041|-0.58622084979041|-0.58622084979041|-0.58622084979041|-0.5946898341601|-0.59632204643277|-0.6081356358902
11241|941188|/equities/genworth-fp|ASXSMALLCAP|5.4159068512477|5.4159068512477|5.4159068512477|5.4159068512477|5.4159068512477|5.4159068512477|5.4159068512477|5.4159068512477|5.4159068512477|5.4159068512477|5.4159068512477|5.4159068512477|5.4159068512477|5.4159068512477|5.4159068512477|5.4159068512477|5.4159068512477|5.4159068512477|5.4159068512477||5.4159068512477|5.2532296895493|-5.7559876047948|-5.7559876047948|-5.7559876047948|-5.7559876047948|-5.7559876047948|-5.7559876047948|-5.7559876047948|-5.7559876047948|-5.7559876047948|-5.7559876047948|-5.7559876047948|-5.8427639364511|-5.9402932987512|5.4659777582851||5.4659777582851|5.4659777582851|5.4659777582851|||5.4659777582851|5.4659777582851|5.4659777582851|5.4659777582851|5.4659777582851|5.4659777582851|5.4659777582851|5.4659777582851|5.4659777582851|5.4659777582851|5.4659777582851|5.4659777582851|5.4659777582851|5.4659777582851|5.4659777582851|5.4659777582851|5.4659777582851|5.4659777582851|5.4659777582851|5.4659777582851|5.4659777582851|5.4659777582851|5.4659777582851|5.4659777582851|5.4659777582851|5.4659777582851|5.4659777582851|5.4659777582851|5.4411147157311|5.4411147157311|-5.7853666801072|-5.7853666801072|-5.7853666801072|-5.7853666801072|-5.7853666801072|-5.7853666801072|-5.7998518169828|-5.8789743408416|-5.8789743408416|-5.8789743408416|-5.8789743408416|-5.8789743408416|-5.8789743408416|-5.8789743408416|-5.8789743408416|-5.8789743408416|-5.8789743408416|-5.8789743408416|-5.8789743408416|-5.8789743408416|-5.8789743408416|-5.8789743408416|5.410189943395|5.410189943395|5.410189943395|5.410189943395|5.410189943395|5.410189943395|5.3917768255715|5.3917768255715|5.3917768255715|5.3917768255715|5.3847521163627|5.3354031256647|5.3354031256647|5.3354031256647|5.3354031256647|5.3354031256647|5.3354031256647|5.3354031256647|5.3354031256647|5.3354031256647|5.3354031256647|5.3354031256647|5.3354031256647|5.3354031256647|5.3021144261858|5.2966268337172|5.2966268337172|5.2966268337172|5.2966268337172|5.2966268337172|5.2966268337172|5.2966268337172|5.2966268337172|5.2966268337172|5.2966268337172|5.2966268337172|5.2966268337172|5.2966268337172|5.2966268337172|5.2540297548419|5.1650329740452|5.0389253995603|4.9763061097138|4.9111732698009|4.8638038079524|4.7576590958671|4.7576590958671|4.7007324898062|4.6165831191817|4.6165831191817|4.6034257791086|4.6001554562775|4.6001554562775|4.5922956920361|4.5922956920361|4.5922956920361|4.5922956920361|4.5922956920361|4.5922956920361|4.5922956920361|4.5922956920361|4.5922956920361|4.5922956920361|4.5242174175818|4.4885749582272|4.363972187464|4.2983023065379|-5.0064171321536|-5.0064171321536|-5.0064171321536|-5.0064171321536|-5.0064171321536|-5.0064171321536|-5.0064171321536|5.2168308090103|5.2168308090103|5.178145257514|5.0579392025662|5.045488126829|5.0383198611766|5.0110520039232|5.0110520039232|5.0110520039232|5.0110520039232|5.0110520039232|5.0095021100211|4.9925333947517|4.9925333947517|4.9444816344952|4.9317786442435||4.9317786442435|4.9317786442435|4.9317786442435|4.9103099226064|4.8936555888027|4.8936555888027|4.8936555888027|4.8727551239663|4.8727551239663|4.8727551239663|4.8727551239663|4.8727551239663|4.8727551239663|4.8727551239663|4.8727551239663|4.8727551239663|4.8727551239663|4.8727551239663|4.8727551239663|4.7741721490946|4.6740800914859|4.5892709716817|4.5892709716817|4.5892709716817|4.5892709716817|4.5892709716817|4.5180788023229|4.4134209402133|4.3549119110161|4.2643466123005||4.2312183786388|4.2107980702713|4.1025535502252|||-4.5818724870195|-4.5818724870195|-4.5818724870195|-4.5818724870195|-4.5818724870195|-4.5818724870195|-4.5818724870195|-4.5818724870195|-4.5818724870195|-4.6107529070605|-4.6107529070605|-4.6107529070605|-4.6107529070605|-4.6107529070605|-4.6107529070605|-4.6107529070605|-4.6107529070605|-4.6107529070605|-4.6107529070605|-5.4467013533014|-5.4467013533014|-5.4613348571346|-5.6027536083541|-5.6027536083541|-5.6027536083541|-5.8154780256838|-5.9430943979257|5.5241631338314|5.5241631338314|5.5241631338314|5.5241631338314
11242|978754|/equities/redbubble-ltd|ASXSMALLCAP|0.32786110021306|0.32786110021306|0.29382652036269|0.29382652036269|0.29382652036269|0.29382652036269|0.29382652036269|0.29382652036269|0.29382652036269|0.29382652036269|0.29382652036269|0.29382652036269|0.29382652036269|0.29382652036269|0.29382652036269|0.29382652036269|0.29206977866706|0.29206977866706|0.29063308330175||0.28642971963054|0.28642971963054|0.26964413954557|0.26738237488866|0.26181375040611|0.2339597140639|0.2266218916011|-0.26588738403706|-0.26588738403706|-0.26588738403706|-0.26588738403706|-0.26588738403706|-0.26588738403706|-0.26588738403706|-0.27626376093525|-0.28251529006051||-0.28436985312791|-0.28436985312791|-0.28436985312791|||-0.28436985312791|-0.28436985312791|-0.28436985312791|-0.28436985312791|-0.28436985312791|-0.28436985312791|-0.2935949935122|-0.2935949935122|-0.2935949935122|-0.2935949935122|-0.2935949935122|-0.2935949935122|-0.29857777043666|-0.29980863779215|-0.30839849842288||-0.30877608869582|-0.31054808755766|-0.31054808755766|-0.31054808755766|-0.31054808755766|-0.31054808755766|-0.32283121800037|-0.3303680238416|-0.33340948629884|0.27804837194228|0.27804837194228|0.27804837194228|0.27804837194228|0.27804837194228|0.27804837194228|0.27804837194228|0.2742204132692|0.27302269339737|0.27058077686558|0.2678675362747|0.26485282450706|0.25900314714942|0.24881880894737|0.24881880894737|0.24881880894737|0.24881880894737|0.24881880894737|0.24881880894737|0.24881880894737|0.24881880894737|0.24881880894737|0.24881880894737|0.24881880894737|0.24881880894737|0.23535423163393|-0.29175405153622|-0.29175405153622|-0.30028226418616|-0.31559141690335|-0.31593490270334|0.26097719748742|0.26097719748742|0.26097719748742|0.26097719748742|0.26097719748742|0.26097719748742|0.26097719748742|0.26097719748742|0.26097719748742|0.26097719748742|0.26097719748742|0.26097719748742|0.26097719748742|0.26097719748742|0.26097719748742|0.26097719748742|0.26097719748742|0.26097719748742|0.26097719748742|0.26097719748742|0.26097719748742|0.26097719748742|0.26097719748742|0.26097719748742|0.26097719748742|0.26097719748742|0.26097719748742|0.26097719748742|0.2513635498498|0.2262372851608|0.21748587491754|0.21269859634361|0.21269859634361|0.20831708791343|0.20831708791343|0.20831708791343|0.20831708791343|0.20831708791343|0.20831708791343|0.19951897647081|0.18696554182964|0.18635059428433|0.18400066740225|0.17277851724967|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929|0.17126968147929||0.17126968147929|0.15613298965357|0.14959221032882|0.1414913361009|0.13610149227205|-0.16238723471625|-0.16293026258397|-0.16353362688144|-0.16545403046432|-0.16828225600524|-0.17099019703189|-0.17099019703189|-0.17099019703189|-0.17099019703189|-0.17099019703189|-0.17395035062098|-0.17395035062098|-0.17395035062098|-0.17395035062098|-0.17395035062098|-0.18080295669517|-0.18080295669517|-0.18080295669517|-0.18383079715081|-0.18383079715081|-0.18814533063116|-0.19488386223308|-0.19488386223308|-0.19488386223308|-0.20209317333822||-0.20607182907622|-0.20607182907622|-0.20785758398816|||-0.21261954200318|-0.2178144102364|-0.2178144102364|-0.2178144102364|-0.2178144102364|-0.2178144102364|-0.2178144102364|-0.2178144102364|-0.22618268155049|-0.23603631415843|-0.24031812541881|-0.24097916116806|-0.24097916116806|-0.24956018566525|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133|0.20931477209133
11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP|-14.998357261095|-15.08149004384|-15.08149004384|-15.105754838179|-15.105754838179|-15.105754838179|-15.177347044726|-15.177347044726|-15.177347044726|-15.177347044726|-15.177347044726|-15.685994992361|-15.685994992361|-15.685994992361|-15.685994992361|14.547783380544|14.547783380544|14.408517419544|14.408517419544||14.408517419544|14.408517419544|14.408517419544|13.827519482205|13.625577310533|13.513714345064|13.513714345064|13.513714345064|13.513714345064|13.513714345064|13.513714345064|13.513714345064|13.513714345064|13.245237809383|13.188976021664|13.188976021664||13.188976021664|13.188976021664|13.188976021664|||13.188976021664|13.086081258623|13.086081258623|-14.46680086109|-14.46680086109|-14.46680086109|-14.46680086109|-14.46680086109|-14.46680086109|-14.46680086109|-14.46680086109|-14.46680086109|13.199106550003|13.199106550003|13.199106550003|13.199106550003|13.199106550003|13.199106550003|13.069840854831|13.03622918809|13.03622918809|13.03622918809|13.03622918809|13.03622918809|13.03622918809|13.03622918809|13.03622918809|13.03622918809|13.03622918809|13.03622918809|12.772474444508|12.772474444508|-13.873388019167|-13.873388019167|-13.873388019167|-13.873388019167|-13.873388019167|-13.873388019167|-13.873388019167|-13.873388019167|-13.873388019167|-13.889042076096|-14.447824673106|-14.574805052468|-14.730894653211|-14.803771169329|13.17888008433|13.17888008433|13.17888008433|12.972644502116|12.717938933321|12.61352335514|12.61352335514|12.61352335514|12.61352335514|12.500337378497|12.500337378497|12.500337378497|12.359768269379|12.359768269379|12.183047921961|12.183047921961|11.568386139147|11.31921331897|11.31921331897|11.31921331897|11.31921331897|11.122812226263|11.122812226263|11.122812226263|11.122812226263|11.122812226263|11.122812226263|11.122812226263|10.596457537509|10.388879633408|10.388879633408|10.388879633408|10.388879633408|10.388879633408|10.388879633408|10.292921649594|9.8171356642454|9.7491792116892|9.7491792116892|9.6624220117741|9.2326906240442|9.1121566070957|9.0320287229544|9.0320287229544|9.0320287229544|9.0320287229544|9.0320287229544|9.0320287229544|9.0320287229544|9.0320287229544|9.0320287229544|9.0320287229544|8.9505873788205|8.9234305078019|-9.786392956206|-9.786392956206|-9.786392956206|-9.786392956206|-9.9009923197923|-10.038117391378|-10.038117391378|-10.038117391378|-10.080963804225|-10.208073785191|-10.208073785191|-10.208073785191|-10.208073785191|-10.399533879435|-10.399533879435|-10.399533879435|-10.399533879435|-10.399533879435|-10.399533879435|-10.399533879435|-10.399533879435|-10.523263291803|-10.523263291803|9.3508739475429|9.3508739475429|9.3508739475429|9.3508739475429|9.3508739475429|9.3508739475429|9.3508739475429|9.3508739475429|9.3508739475429|9.3508739475429|9.3508739475429|9.3508739475429|9.3508739475429|9.3508739475429|9.3508739475429|8.7465266656014|-10.121540852641|-10.121540852641|9.1516787063578||9.1516787063578|9.1516787063578|9.1516787063578|9.1516787063578|8.8024202465458|8.7010230090269|-9.560559761551|-9.560559761551|-9.560559761551|-9.560559761551|-9.560559761551|-9.560559761551|-9.560559761551|-9.560559761551|-9.560559761551|-9.560559761551|-9.560559761551|-9.7390243477622|-9.7390243477622|-10.154924387315|-10.154924387315|-10.154924387315|-10.154924387315|-10.154924387315|-10.154924387315|-10.154924387315|-10.188964076425|-10.188964076425|-10.188964076425|-10.188964076425||-10.356626929603|-10.522362591781|9.1412632973577|||9.0086260936421|8.8395844721972|8.5228718413445|8.3487460495733|8.1347178222629|7.7841311827735|7.5964015235632|7.5964015235632|7.5964015235632|7.5964015235632|7.5349296202565|7.5349296202565|7.5349296202565|7.5349296202565|7.5349296202565|7.5349296202565|7.5349296202565|7.5349296202565|7.5349296202565|7.5349296202565|7.5349296202565|7.5349296202565|7.5349296202565|-8.2277476317907|-8.2277476317907|-8.2277476317907|-8.2277476317907|-8.2277476317907|-8.2492491693445|-8.2492491693445|-8.2492491693445
11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP|-10.677057442404|-10.677057442404|-10.677057442404|-10.677057442404|-10.677057442404|-10.84589749943|-11.070997043569|-11.192835620548|-11.192835620548|-11.252595746413|-11.256285256889|-11.256285256889|-11.256285256889|-11.256285256889|-11.256285256889|-11.256285256889|-11.37698392818|-11.647204186625|10.583122703491||10.583122703491|10.583122703491|10.583122703491|10.583122703491|10.583122703491|10.583122703491|10.583122703491|10.583122703491|10.583122703491|10.583122703491|10.583122703491|10.583122703491|10.583122703491|10.583122703491|10.583122703491|10.583122703491||10.546802967851|10.368113855592|10.340720400943|||10.340720400943|10.340720400943|10.340720400943|10.340720400943|10.340720400943|10.340720400943|10.340720400943|10.340720400943|10.340720400943|10.340720400943|10.18746655267|10.03607424411|10.00095505372|-11.115257135195|-11.115257135195|-11.115257135195|-11.115257135195|-11.115257135195|-11.115257135195|-11.115257135195|-11.115257135195|-11.115257135195|-11.115257135195|-11.115257135195|-11.115257135195|-11.115257135195|-11.115257135195|-11.232507616461|-11.511675099731|-11.520833609282|-11.520833609282|-11.668660523877|-11.668660523877|-11.668660523877|-11.838511125231|-12.015290781286|-12.173656141787|-12.725729266835|-13.168032054584|11.814101587625|11.814101587625|11.814101587625|11.814101587625|11.814101587625|11.814101587625|11.814101587625|11.569569465667|11.569569465667|11.19702177263|10.395024249031|-10.846143119774|-10.846143119774|-10.936825930236|-11.102028726602|-11.212254125834|-11.26056065268|-11.398592586217|-11.398592586217|-11.599547565974|-11.78060816504|-11.807897766183|-11.971369827395|-11.971369827395|-11.971369827395|-11.971369827395|-11.995966156992|10.857588413862|10.857588413862|10.857588413862|10.857588413862|10.857588413862|10.857588413862|10.857588413862|10.857588413862|10.857588413862|10.857588413862|10.857588413862|10.857588413862|10.857588413862|10.857588413862|10.857588413862|10.857588413862|10.857588413862|10.857588413862|10.787875682676|10.42376605003|10.42376605003|10.028802835617|10.028802835617|10.028802835617|10.028802835617|10.028802835617|10.028802835617|10.028802835617|10.028802835617|10.028802835617|10.028802835617|10.028802835617|10.028802835617|9.9658920628867|9.6967964147063|9.6967964147063|9.6967964147063|9.6967964147063|9.6967964147063|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.41244043356|-10.521600659752|-10.548944174328|-10.548944174328|-10.548944174328||-10.548944174328|-10.548944174328|-10.548944174328|-10.561604591518|-10.585781902216|-10.585781902216|-10.585781902216|-10.585781902216|-10.585781902216|-10.585781902216|-10.585781902216|-10.585781902216|-10.651149872083|-10.651149872083|-10.656833572673|-10.717510694691|-10.717510694691|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303||-10.781587588303|-10.781587588303|-10.781587588303|||-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.781587588303|-10.893688357309|-10.893688357309|-11.129654103336|-11.2912815741|-11.339730719394|-11.339730719394|-11.375812031237|-11.393550353556|-11.393550353556|-11.393550353556|-11.393550353556|-11.393550353556|-11.393550353556|-11.393550353556|-11.393550353556|-11.482017112756|-11.482017112756|-11.482017112756|-11.482017112756|-11.728352680234|-11.792613760661|-11.862115090804|-11.862115090804|-12.070683260446
11245|1080047|/equities/koppar-resources|ASXSMALLCAP|-4.1220892295386|-4.1220892295386|-4.1220892295386|-4.1220892295386|-4.1278767701814|-4.1565299030619|-4.2481910176938|-4.2481910176938|-4.2481910176938|-4.2481910176938|-4.2481910176938|-4.4891011260025|-4.5245567584559|-4.5947613407708|-4.5947613407708|-4.776123833826|4.1246922849575|4.1246922849575|4.1246922849575||4.1246922849575|4.1246922849575|4.1246922849575|4.1246922849575|4.1246922849575|4.1246922849575|4.1246922849575|4.1246922849575|4.1246922849575|4.1246922849575|4.1246922849575|4.1246922849575|4.1246922849575|4.0074358117756|-4.7265786315024|-4.7265786315024||-4.7265786315024|-4.7265786315024|-4.7265786315024|||-4.7265786315024|-4.7265786315024|-4.7265786315024|-4.7265786315024|-4.7265786315024|-4.7265786315024|-4.7265786315024|-4.9128651911484|-4.9392946621297|-5.0531052241191|-5.1834500773599|-5.3782778033338|-5.6714200453319|-5.6844070198553|-5.6844070198553||-6.2944536153202|-6.2944536153202|-6.4732238124614|-6.5496065959672|-6.917245867122|-6.917245867122|-6.917245867122|-7.1223280436484|-7.1223280436484|-7.1223280436484|-7.1223280436484|-7.1223280436484|-7.1223280436484|-7.1223280436484|-7.1223280436484|-7.1223280436484|-7.1223280436484|-7.1223280436484|-7.1223280436484|-7.1223280436484|-7.1223280436484|-7.1223280436484|-7.1223280436484|-7.1223280436484|-7.1223280436484|-7.3031421774723|6.0439279099424|6.0439279099424|6.0439279099424|6.0439279099424|6.0439279099424|6.0439279099424|6.0439279099424|6.0439279099424|6.0439279099424|5.9574717832811|5.9574717832811|5.9574717832811|5.9574717832811|5.9141350668015|5.7123723737997|5.4776357271717|5.0233594641634|5.0233594641634|5.0233594641634|5.0233594641634|4.7992883772264|4.6647650500811|4.1285985571707|4.1285985571707|3.9901097993679|3.9857837364786|3.9857837364786|3.8122594539449|3.6922326821006|3.588314111356|3.5760932537857|3.5760932537857|3.5760932537857|3.5760932537857|3.5760932537857|3.5760932537857|3.5760932537857|3.5760932537857|3.5760932537857|3.5760932537857|3.5760932537857|3.5760932537857|-4.1220258812568|-4.1220258812568|-4.1220258812568|-4.1220258812568|-4.1220258812568|-4.1220258812568|-4.2128063948576|-4.2262914042338|-4.2262914042338|-4.2262914042338|-4.319346598608|-4.319346598608|-4.319346598608|-4.319346598608|-4.319346598608|-4.3892739920955|-4.4459133590953|-4.4459133590953|-4.4459133590953|-4.4459133590953|-4.5693481592885|3.656291310713|3.656291310713|3.656291310713|3.656291310713|3.656291310713|3.656291310713|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669||-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.0730870401669|-4.1239855593894|-4.1935951253279|-4.2584389735708|-4.4595543089042|-4.4595543089042|-4.4607447969033|-4.4607447969033|-4.4607447969033|-4.4607447969033||-4.4607447969033|-4.4607447969033|-4.4607447969033|-4.4786052954543|-4.5006725139473|-4.5785250472861|-4.7261387030105|-4.785932924902|-4.785932924902|-4.785932924902|-4.785932924902|-4.785932924902|-4.916592123945|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321||-4.9412559395321|-4.9412559395321|-4.9412559395321|||-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-4.9412559395321|-5.2752842511609|4.2479630022345|4.2479630022345|4.2479630022345|4.2479630022345|4.2479630022345|4.2479630022345|4.2479630022345|4.2127883581874|4.2127883581874|4.2127883581874|4.0542093546917|3.8457880320075|3.758097443528|3.5362795382956|-4.4500785127594|-4.4500785127594|-4.4500785127594|-4.4500785127594|-4.4500785127594|-4.4500785127594|-4.4500785127594
11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP|-2.6388860261703|-2.6388860261703|-2.6388860261703|-2.6388860261703|-2.6388860261703|-2.6476510803197|-2.6601322967635|-2.6601322967635|-2.6601322967635|-2.6601322967635|-2.6601322967635|2.4676382557748|2.4676382557748|2.4676382557748|2.4676382557748|2.4676382557748|2.4676382557748|2.4676382557748|2.4676382557748||2.4676382557748|2.4676382557748|2.4676382557748|2.4676382557748|2.4676382557748|2.4676382557748|2.4676382557748|2.4676382557748|2.4068201930653|-2.6255912612311|-2.6255912612311|-2.6255912612311|-2.6255912612311|-2.6255912612311|-2.6255912612311|-2.6255912612311||-2.6255912612311|-2.6255912612311|-2.6255912612311|||-2.6255912612311|-2.6255912612311|-2.6255912612311|-2.6255912612311|-2.6478791579529|-2.6520878987096|-2.6623200262677|-2.6653555990471|-2.6659506825621|-2.679162012705|-2.679162012705|-2.679162012705|-2.679162012705|-2.6856242559023|-2.6856242559023|-2.6856242559023|-2.6856242559023|-2.6856242559023|-2.6856242559023|-2.6856242559023|-2.6856242559023|-2.6856242559023|-2.6856242559023|-2.6856242559023|-2.6856242559023|-2.6856242559023|-2.6856242559023|-2.6856242559023|-2.6856242559023|-2.6856242559023|-2.6856242559023|-2.6856242559023|-2.6856242559023|-2.6856242559023|-2.6856242559023|-2.6856242559023|-2.6856242559023|-2.6856242559023|-2.6856242559023|-2.6856242559023|-2.7315269865004|-2.7400298954611|-2.751144343125|-2.7573078614537|-2.7573078614537|-2.7584177202672|-2.7584177202672|-2.7584177202672|-2.7584177202672|-2.785464254429|-2.7988490963535|-2.8242766884252|-2.8558628986593|-2.896080858357|-2.896080858357|-2.896080858357|-2.9122603362078|-2.9122603362078|-2.9461225210819|-2.9564095863636|-2.9564095863636|-2.9564095863636|2.7539991357741|2.7539991357741|2.7539991357741|2.7539991357741|2.7539991357741|2.7539991357741|2.7539991357741|2.7539991357741|2.7539991357741|2.7539991357741|2.7539991357741|2.7539991357741|2.7539991357741|2.7539991357741|2.7539991357741|2.7539991357741|2.7539991357741|2.7539991357741|2.7539991357741|2.7539991357741|2.7539991357741|2.7539991357741|2.7539991357741|2.7539991357741|2.697776725868|2.5793819948814|2.5793819948814|2.5793819948814|2.5793819948814|2.5793819948814|2.5793819948814|2.5793819948814|2.5793819948814|2.5793819948814|2.5793819948814|2.5793819948814|2.5793819948814|2.5793819948814|2.538694811124|2.538694811124|2.538694811124|2.538694811124|2.538694811124|2.538694811124|2.538694811124|2.538694811124|2.538694811124|2.5254043425967|2.5254043425967|2.5254043425967|2.475727011302|2.4749099476578|2.4749099476578|2.4293442813823|2.4014937312812|2.3924742816367|2.3924742816367|2.3924742816367|2.3394158547099|2.3310176073374|2.3183448464113|2.3183448464113|2.3183448464113|2.3183448464113|2.3182953949924|2.3182953949924|2.3182953949924|2.2292172242266|-2.4330354490913|-2.4330354490913|-2.4330354490913|-2.4433727307493|-2.4500898279004|-2.4500898279004|-2.4684330663474|-2.4754421590032|-2.4754421590032|-2.4874903403022|-2.4874903403022|-2.5177670145805||2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.3001121271063|2.2926246312381|2.1945828494233|2.1927793941952|2.1927793941952|2.1927793941952|2.1927793941952|2.1741991928393|-2.419210197871|-2.419210197871||-2.419210197871|-2.419210197871|-2.419210197871|||-2.419210197871|-2.419210197871|-2.419210197871|-2.419210197871|-2.419210197871|-2.419210197871|-2.419210197871|-2.4399557669351|-2.4693952754018|-2.5126614520812|-2.5151794166326|-2.5310857436981|-2.5310857436981|-2.5314745615885|-2.5314745615885|-2.5314745615885|-2.5314745615885|-2.5314745615885|-2.5314745615885|-2.5314745615885|-2.5314745615885|-2.5314745615885|-2.5314745615885|-2.5314745615885|-2.5314745615885|-2.5758049963763|-2.6042278871328|-2.6105964436715|-2.6105964436715|-2.6105964436715|-2.6105964436715
11247|1153659|/equities/investec-australia-property-fund|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP|-1.9435546715769|-1.9435546715769|-1.9435546715769|-1.9435546715769|-1.9435546715769|-1.9435546715769|-1.9435546715769|-1.9435546715769|-1.9435546715769|-1.9435546715769|-1.9435546715769|1.7042776683132|1.7042776683132|1.7042776683132|1.7042776683132|1.7042776683132|1.7042776683132|1.6766041222284|1.6766041222284||1.6766041222284|1.6766041222284|1.6766041222284|1.5852084545173|1.5852084545173|1.5852084545173|1.5852084545173|1.5852084545173|1.5852084545173|1.5852084545173|1.5852084545173|1.5852084545173|1.5852084545173|1.5852084545173|1.54222986083|1.54222986083||1.54222986083|1.54222986083|1.54222986083|||1.54222986083|1.5396998257633|1.5375614484146|1.5375614484146|1.4545127639059|1.4194585823222|1.3884262865565|1.374362462735|1.3526249660119|1.2945832757005|1.2563510242272|1.2563510242272|1.2563510242272|1.2563510242272|1.2408067123944|1.2374240708411|1.196356924971|1.196356924971|1.166785527821|1.1486505684539|1.1389470416361|1.1389470416361|1.1389470416361|1.1389470416361|1.1389470416361|1.1389470416361|1.1389470416361|1.1389470416361|1.1389470416361|1.1389470416361|-1.2502418939601|-1.2502418939601|-1.2502418939601|-1.2502418939601|-1.2502418939601|-1.2502418939601|-1.2927108940936|-1.2927108940936|-1.2927108940936|-1.2927108940936|-1.2927108940936|-1.2927108940936|-1.3427343100813|-1.3466492527621|-1.3794714139454|-1.3871904861653|1.2221358879979|1.2221358879979|1.2221358879979|1.1644564916222|1.1332178868296|1.1332178868296|1.1119761269836|1.1119761269836|1.1119761269836|1.1119761269836|1.1119761269836|1.092195700887|1.0828650761572|1.0828650761572|1.0259611130785|1.0095401606108|0.97030136000463|0.97030136000463|0.97030136000463|0.97030136000463|0.97030136000463|0.94422368221094|0.88330411704171|0.88186567460816|0.87721188239832|0.86981873901441|0.83702934379138|0.83702934379138|0.82809846892082|0.82809846892082|0.82809846892082|0.82809846892082|0.82809846892082|0.82809846892082|0.82809846892082|0.82809846892082|0.82809846892082|0.82809846892082|0.82809846892082|0.82809846892082|-0.91327302542856|-0.91327302542856|-0.91327302542856|-0.91327302542856|-0.91327302542856|-0.91327302542856|-0.91327302542856|-0.91327302542856|-0.91327302542856|-0.91327302542856|-0.91327302542856|-0.91327302542856|-0.91327302542856|-0.91327302542856|-0.91327302542856|-0.91327302542856|-0.91327302542856|-0.91327302542856|-0.92794226041029|-0.94573118240978|-0.94573118240978|-0.982260714727|-0.982260714727|-1.0058452572617|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0094561486096|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185||-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0143603485185|-1.0590114837838|-1.0714016861334|-1.077935049401|-1.077935049401|-1.077935049401|-1.077935049401|-1.077935049401|-1.077935049401|-1.077935049401|-1.096455644089|-1.1155111294296|-1.1155111294296|-1.1155111294296||-1.1155111294296|-1.1155111294296|-1.1330953928691|||-1.1330953928691|-1.1330953928691|-1.1330953928691||||||||||||||-1.3137170973599|-1.3181578719152|-1.3898883933719|1.1792439039946|1.1792439039946|1.1792439039946|1.1792439039946|1.1792439039946|1.1623291622346|1.1623291622346|1.1623291622346|1.1623291622346|1.1623291622346|1.1516157996595|1.1294665772989
11249|101968|/equities/dickerdata|ASXSMALLCAP|9.6788135532124|9.6788135532124|9.6788135532124|9.6788135532124|9.6788135532124|9.6788135532124|9.6788135532124|9.6788135532124|9.6242371669062|9.5195068032548|9.5195068032548|9.5195068032548|9.5195068032548|9.5195068032548|9.5195068032548|9.5195068032548|9.5195068032548|9.5195068032548|9.5195068032548||9.4838254590924|9.4838254590924|9.4838254590924|9.4838254590924|9.4838254590924|9.4595280378058|-10.275601245779|-10.275601245779|-10.275601245779|-10.275601245779|-10.275601245779|-10.275601245779|-10.275601245779|-10.275601245779|-10.568107856915|-10.568107856915||-10.568107856915|-10.568107856915|-10.568107856915|||-10.568107856915|-10.568107856915|-10.568107856915|-10.568107856915|-10.568107856915|-10.583730659667|-10.612167670628|-10.612167670628|-10.7651867627|-10.777429924949|-10.831425438379|10.180066216774|10.180066216774|10.180066216774|10.180066216774|10.180066216774|10.180066216774|10.180066216774|10.110629042859|9.9881994027508|9.9191100617926|-10.350733072075|-10.350733072075|-10.350733072075|-10.350733072075|-10.350733072075|-10.404917100958|-10.404917100958|-10.41879728535|-10.594219241972|10.024192377351|10.024192377351|10.024192377351|10.024192377351|10.024192377351|10.024192377351|10.024192377351|10.024192377351|10.024192377351|10.024192377351|10.024192377351|10.01058723802|10.01058723802|10.01058723802|9.9662079532344|9.8733028682279|9.8733028682279|9.8733028682279|9.8417258563094|9.7983063925695|9.7136191131392|9.7136191131392|9.6110730879737|9.6110730879737|9.429525507074|9.3372592907211|9.3372592907211|9.3372592907211|9.3372592907211|9.3192985028065|9.3192985028065|9.3192985028065|9.3192985028065|9.2734548920511|9.2734548920511|9.2551560622585|9.2551560622585|9.2551560622585|9.2551560622585|9.2551560622585|9.2551560622585|9.2244500380413|9.2244500380413|9.2244500380413|9.2244500380413|9.2168519327248|9.2168519327248|9.0887246473194|8.8856814594918|8.8856814594918|8.8856814594918|8.8485346604114|8.7586342383485|8.7586342383485|8.7586342383485|8.576675048933|8.576675048933|8.576675048933|8.576675048933|8.576675048933|8.576675048933|8.576675048933|8.576675048933|8.576675048933|8.576675048933|8.576675048933|8.576675048933|8.576675048933|8.5401942635748|8.5357715713948|8.451968681809|8.3432987133625|8.2690022522778|8.2690022522778|8.2690022522778|8.2690022522778|8.2690022522778|8.2690022522778|8.2690022522778|8.1411136581468|8.0709900975281|8.0709900975281|8.0709900975281|8.0709900975281|7.9966561132066|7.9541829089066|7.9541829089066|7.9541829089066|7.9541829089066|7.9541829089066|7.9541829089066|7.8728437729688|7.8728437729688|7.8728437729688|7.6780004261929|-8.3768799397802|-8.3768799397802|-8.3768799397802|-8.3768799397802|-8.3768799397802|-8.3768799397802|-8.3768799397802|-8.3768799397802|-8.4843108492268|-8.5725676038942|-8.588299439043|-8.588299439043|-8.588299439043|-8.6587029505416|-8.6587029505416|-8.6587029505416|-8.6913420785335||-8.6913420785335|-8.6913420785335|-8.7264908804791|8.0735841454755|8.0735841454755|8.0735841454755|8.0735841454755|8.0735841454755|8.0735841454755|8.0735841454755|8.0735841454755|8.0735841454755|8.0735841454755|8.0735841454755|8.0735841454755|8.0735841454755|8.0735841454755|8.0735841454755|7.9718322623525|7.9718322623525|7.8987025010093|7.8698610985598|7.8698610985598|7.8698610985598|7.8698610985598|7.8698610985598|7.8698610985598|-8.6022515909696|-8.6022515909696|-8.6022515909696||-8.6022515909696|-8.6022515909696|-8.6022515909696|||-8.6022515909696|-8.6022515909696|-8.6022515909696|-8.6022515909696|-8.6022515909696|-8.6022515909696|-8.6022515909696|-8.6022515909696|-8.6022515909696|-8.9228579615389|-8.9228579615389|-8.9228579615389|-8.9228579615389|-8.9228579615389|-8.9228579615389|-8.9228579615389|-8.9228579615389|-8.9228579615389|-8.9726194910247|-9.0544371728161|-9.0544371728161|-9.0544371728161|-9.1325338634742|-9.1325338634742|-9.1325338634742|-9.265460141538|-9.265460141538|-9.265460141538|-9.265460141538|-9.265460141538|-9.265460141538
11250|32479|/equities/senex-energy|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11251|8636|/equities/select-harvest|ASXSMALLCAP|-4.1965733266341|-4.1965733266341|-4.4161925422336|-4.4707695364053|-4.5169662765987|-4.5319068622068|-4.6060076236146|-4.6586039950644|-4.6586039950644|-4.6586039950644|-4.6586039950644|-4.7467821097148|-4.89105829189|-4.89105829189|-4.9328426143613|-5.0048250115676|4.6254144165317|4.6254144165317|4.6254144165317||4.6254144165317|4.6254144165317|4.6254144165317|4.6254144165317|4.6254144165317|4.6254144165317|4.6254144165317|4.6254144165317|4.6254144165317|4.6254144165317|4.6254144165317|4.6254144165317|4.6254144165317|4.6254144165317|4.6254144165317|4.6254144165317||4.6254144165317|4.6254144165317|4.6254144165317|||4.6254144165317|4.6254144165317|4.6060162355943|4.5489066762443|4.4796188851987|4.4340208129524|4.4069677543241|4.3450869641084|4.3450869641084|4.3450869641084|4.3450869641084|4.3450869641084|4.3450869641084|4.3450869641084|4.3450869641084|4.1956519905482|4.1051690648832|3.9412988105127|3.7061654901845|3.6682394451944|3.5713770463564|3.488752254126|-3.9036451671389|-3.9036451671389|-3.9036451671389|-3.9036451671389|-3.9036451671389|-3.9036451671389|-3.9036451671389|-3.9573836297754|-4.0437595812219|-4.0558439987387|-4.0819062148453|-4.0819062148453|-4.1082291376724|-4.164608188049|-4.164608188049|-4.164608188049|-4.164608188049|-4.164608188049|-4.164608188049|-4.164608188049|-4.164608188049|-4.164608188049|-4.164608188049|-4.164608188049|-4.164608188049|-4.164608188049|-4.164608188049|-4.164608188049|-4.164608188049|-4.164608188049|-4.164608188049|-4.164608188049|-4.164608188049|-4.164608188049|-4.164608188049|3.7454442555692|3.7454442555692|3.7454442555692|3.7454442555692|3.7454442555692|3.7454442555692|3.7454442555692|3.7454442555692|3.7454442555692|3.7454442555692|3.7454442555692|3.7454442555692|3.7454442555692|3.7454442555692|3.7454442555692|3.7454442555692|3.6788269077171|-3.9844730270216|-3.9844730270216|-4.029969945253|3.6128248491825|3.6128248491825|3.6128248491825|3.6128248491825|3.6128248491825|3.6128248491825|3.6128248491825|3.6128248491825|3.6128248491825|3.6128248491825|3.6128248491825|3.6020275264913|3.547907984951|3.547907984951|3.547907984951|3.4934667445736|3.4934667445736|3.4432963505406|3.3675515403371|3.364569759911|3.364569759911|-3.7231244513441|-3.7231244513441|-3.7231244513441|-3.7231244513441|-3.7231244513441|-3.7479159378397|-3.7552975018068|-3.7552975018068|-3.7981084275294|-3.8923426389748|-3.9109168288215|-3.9109168288215|-3.9478603789227|-3.9478603789227|-4.0181782056906|-4.1718646740492|-4.1988451892427|-4.1988451892427|-4.2263581952674|-4.2263581952674|-4.2263581952674|-4.2637313694008|-4.2941459649413|-4.3507178352507|-4.3935751568644|-4.4550837290915|-4.46370421655|-4.4942855145845|-4.4942855145845|-4.4942855145845|-4.5134525498951|-4.5134525498951|-4.5134525498951|-4.5134525498951|-4.5134525498951|-4.6293919573453|-4.7332128959924|-4.7719034042656|-4.8093372016814|-4.8917635447081|-4.9483679916282|-4.9483679916282|-4.9483679916282|-4.9483679916282||-4.9722342850785|-4.9722342850785|-4.9722342850785|-4.9722342850785|-4.9722342850785|-4.9722342850785|-4.9722342850785|-4.9722342850785|-4.9722342850785|-4.993038032013|-5.0367087231276|-5.1241206180384|-5.2195787972135|-5.3161984092574|-5.3679980841589|-5.4461090926012|-5.4588300696804|-5.4588300696804|-5.4588300696804|-5.4588300696804|-5.4588300696804|-5.4588300696804|-5.4588300696804|-5.4588300696804|-5.4588300696804|-5.4588300696804|-5.4588300696804|-5.4588300696804|-5.4588300696804|-5.4588300696804||-5.4588300696804|-5.4588300696804|-5.4588300696804|||-5.4588300696804|-5.4588300696804|4.8157442684755|4.7333268187427|4.7110210139544|4.7110210139544|4.5699272327699|4.5699272327699|4.5699272327699|4.5699272327699|4.5699272327699|4.5699272327699|4.538252531718|4.4811132839697|4.4811132839697|4.4811132839697|4.4811132839697|4.4811132839697|4.4811132839697|4.4811132839697|4.4717923194587|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021|4.4584501481021
11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP|-0.22100308665049|-0.22570504783589|-0.22570504783589|-0.22570504783589|-0.22570504783589|-0.23550559926914|0.18011654310772|0.18011654310772|0.17429615218716|0.17109674054623|0.17109674054623|0.17109674054623|0.17109674054623|0.17109674054623|0.17109674054623|0.17109674054623|0.17109674054623|0.17109674054623|0.17109674054623||0.17109674054623|0.17109674054623|0.17109674054623|0.17109674054623|0.17109674054623|0.17109674054623|0.17109674054623|0.17109674054623|0.17109674054623|0.17109674054623|0.16566303938893|0.15962312707261|0.15962312707261|0.15962312707261|0.15962312707261|0.15962312707261||0.15208125654145|0.15198949246389|0.15198949246389|||0.15198949246389|0.15198949246389|0.15198949246389|0.1496852448395|0.1496852448395|0.1496852448395|0.1496852448395|0.14563624036985|0.14563624036985|0.14563624036985|0.14563624036985|0.14563624036985|0.14563624036985|0.14563624036985|0.14563624036985|-0.17643921399917|-0.17643921399917|-0.17643921399917|-0.17643921399917|-0.17643921399917|-0.17643921399917|-0.17643921399917|-0.17643921399917|-0.17643921399917|-0.18787383425723|-0.18787383425723|-0.18787383425723|-0.18787383425723|-0.18787383425723|-0.18787383425723|-0.18787383425723|-0.18787383425723|-0.18787383425723|-0.19069315728755|-0.1918812825968|-0.19459030939365|-0.20023922554017|-0.20026580499676|-0.20085089275204|-0.20650099294013|-0.21222333115147|0.17285516924284|0.17285516924284|0.17285516924284|0.17285516924284|0.17285516924284|0.17285516924284|0.17285516924284|0.17285516924284|0.17285516924284|0.17285516924284|0.17285516924284|0.17285516924284|0.17285516924284|0.17285516924284|0.17285516924284|0.17285516924284|0.17285516924284|0.16997796536179|0.16525328838926|0.16480903898918|0.16480903898918|0.16480903898918|0.16315931262969|0.16315931262969|0.16311634631599|0.16311634631599|0.16311634631599|0.16124038814003|0.16043567545245|0.16043567545245|0.14465074861525|0.14230898944151|0.14230898944151|0.14230898944151|0.137148875634|0.13443053228972|0.13443053228972|0.13443053228972|0.13443053228972|0.13443053228972|0.13443053228972|0.12825615470406|0.1270887333062|0.1270887333062|0.1270887333062|0.1270887333062|0.1270887333062|0.1270887333062|0.1270887333062|0.1270887333062|0.1270887333062|0.1270887333062|0.1270887333062|0.1270887333062|0.1270887333062|0.1270887333062|0.1270887333062|0.1217870448013|0.1217870448013|0.1217870448013|0.1217870448013|0.11837449962121|0.10763833003155|0.1027343306997|0.1027343306997|0.1027343306997|0.10176357047464|0.10176357047464|0.10176357047464|0.10176357047464|0.10176357047464|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516||0.095734383502516|0.095734383502516||0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516|0.095734383502516||0.095734383502516|0.095734383502516|0.095734383502516|||0.095734383502516|0.095734383502516|0.095734383502516|0.095677093459407|-0.10585309616919|-0.10585309616919|-0.10585309616919|-0.10667010744077|-0.10685567033139|-0.1087007464286|-0.1097910440773|-0.1097910440773|-0.11228523914649|-0.11228523914649|-0.11303915527279|-0.11415461447299|-0.11567179358073|-0.1171353254723|-0.11826147100522|-0.11923496920415|-0.12053885488652|-0.1224876140438|-0.12451475453835|-0.12451475453835|-0.12451475453835|-0.12451475453835|-0.12451475453835|-0.12451475453835|-0.12451475453835|-0.12451475453835|0.10456104537035
11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP|2.0396810519281|2.0396810519281|2.0396810519281|2.0396810519281|-2.3787122269879|-2.3787122269879|-2.3787122269879|-2.3787122269879|-2.3787122269879|-2.3787122269879|-2.3787122269879|-2.3787122269879|-2.4419025735072|-2.5515583837487|-2.5925765581061|-2.5925765581061|-2.5925765581061|-2.6075381166207|-2.6075381166207||-2.6075381166207|-2.6075381166207|-2.6075381166207|-2.6901329119605|-2.6901329119605|-2.6901329119605|-2.6901329119605|-2.6901329119605|-2.6901329119605|-2.6901329119605|-2.6901329119605|-2.6901329119605|-2.6901329119605|-2.6901329119605|-2.6901329119605|-2.6901329119605||-2.6901329119605|-2.6901329119605|-2.6901329119605|||-2.6901329119605|-2.6901329119605|-2.6901329119605|-2.6901329119605|-2.7479253300475|-2.7904726276185|-2.804136330263|-2.8232070013066|-2.8835632849821|2.5511015023419|2.5511015023419|2.5511015023419|2.5511015023419|2.5511015023419|2.5511015023419|2.5511015023419|2.5511015023419|2.5511015023419|2.5511015023419|2.5511015023419|2.5511015023419|2.5511015023419|2.5511015023419|2.5511015023419|2.5511015023419|2.5511015023419|2.5511015023419|2.5511015023419|2.5511015023419|2.5511015023419|2.5511015023419|2.4962237770501|-2.9894681992321|-2.9894681992321|-2.9894681992321|-2.9894681992321|-2.9894681992321|-2.9894681992321|-2.9894681992321|-2.9894681992321|-2.9894681992321|-2.9894681992321|-2.9894681992321|-2.9894681992321|-2.9894681992321|-2.9894681992321|-3.091631406125|-3.1240348347652|-3.1867054048102|-3.2330061266732|-3.3009526523491|2.8474037741507|2.8474037741507|2.8474037741507|2.8474037741507|2.8290596642852|2.8005416870694|2.8005416870694|2.8005416870694|2.8005416870694|2.8005416870694|2.8005416870694|2.8005416870694|2.8005416870694|2.8005416870694|2.8005416870694|2.8005416870694|2.7750463883723|2.7056072068044|2.6488508327643|2.6488508327643|2.6488508327643|2.6488508327643|2.6488508327643|2.6488508327643|2.6488508327643|2.6488508327643|2.6488508327643|2.5987231581123|2.5500180022913|2.5500180022913|2.5500180022913|2.4022422915253|2.3508247805472|2.2800830550587|2.2434255886515|2.2265840424917|2.1267600604585|2.092335279167|2.092335279167|2.092335279167|2.092335279167|2.092335279167|2.0242615357376|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6446187724849|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796||1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.6175395712796|1.5917105725014|1.5722970560995|1.5722970560995|1.5353300522662|1.510088948287|1.4228766073534|-1.63892707365|-1.63892707365|-1.63892707365||-1.63892707365|-1.63892707365|-1.63892707365|||-1.6632810350083|-1.6632810350083|-1.6632810350083|-1.6632810350083|-1.6632810350083|-1.6632810350083|-1.6632810350083|-1.6632810350083|-1.6632810350083|-1.7355900137318|-1.8299611507403|-1.8994013069457|-1.9381589896519|1.7045095026081|1.7045095026081|1.7045095026081|1.7045095026081|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286|1.677843125286
11254|7636|/equities/gwa-intl|ASXSMALLCAP|-2.7211036682672|-2.7550431579976|-2.7550431579976|-2.7550431579976|2.5602678713758|2.5602678713758|2.5602678713758|2.5602678713758|2.5602678713758|2.5602678713758|2.5602678713758|2.5602678713758|2.5602678713758|2.5602678713758|2.5602678713758|2.5602678713758|2.5602678713758|2.5602678713758|2.5602678713758||2.5436309639568|2.5340343916808|2.5305979693861|2.5305979693861|2.5289977220398|2.4938863678885|2.4726513937792|2.4562794053644|2.448088297589|2.43343151647|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414||-2.5588095983414|-2.5588095983414|-2.5588095983414|||-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5588095983414|-2.5997884627346|-2.6425427061721|-2.6453059729682|-2.6453059729682|-2.6453059729682|-2.6453059729682|-2.6453059729682|-2.6453059729682|-2.6453059729682|-2.6453059729682|-2.6453059729682|-2.6453059729682|-2.6453059729682|-2.6453059729682|-2.6453059729682|-2.6453059729682|-2.6453059729682|-2.6453059729682|-2.6497844255353|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.6897509352879|-2.7302787984429|-2.7634996677452|2.4941772594903|2.4941772594903|2.4941772594903|2.4568635109237|2.4523885877376|2.4523885877376|2.4523885877376|2.4523885877376|2.4337651764292|2.3858501817274|2.3765001987404|2.3333335822364|2.3314242717434|2.3314242717434|2.3314242717434|2.3314242717434|2.3314242717434|2.2941148297524|2.2941148297524|2.2941148297524|2.2941148297524|2.2636386819591|2.2636386819591|2.2636386819591|2.2636386819591|2.2625653670143|2.2625653670143|2.2625653670143|2.2625653670143|-2.4449706788394|-2.4449706788394|-2.4449706788394|-2.4449706788394|-2.4449706788394|-2.4449706788394|-2.4449706788394|-2.4449706788394|-2.4449706788394|-2.4449706788394|-2.4449706788394|-2.4449706788394|-2.4449706788394|-2.4449706788394|-2.456634097136|-2.4773712211593|-2.4802422368654|-2.4802422368654|-2.4930469685273|-2.5067188666348|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282||2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.2708471152282|2.1726078560062|-2.3522971807521|-2.3522971807521||-2.3522971807521|-2.3522971807521|-2.3522971807521|||-2.3522971807521|-2.3522971807521|-2.3522971807521|-2.3522971807521|-2.3522971807521|-2.3522971807521|-2.3522971807521|-2.3522971807521|-2.3522971807521|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4206529724704|-2.4412810789332|-2.4692011924568|-2.4907791053789|-2.4950324203722|-2.5173009327889|-2.5173009327889
11255|8675|/equities/tassal-group|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP|-1.358996709401|-1.358996709401|-1.358996709401|-1.358996709401|-1.358996709401|-1.358996709401|-1.358996709401|-1.358996709401|-1.358996709401|-1.358996709401|-1.358996709401|-1.3666317571026|-1.3666317571026|-1.3688046822849|-1.3688046822849|-1.3725607671013|-1.3756230846236|-1.3898590422548|-1.394148870406||1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229||1.3235162526229|1.3235162526229|1.3235162526229|||1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229|1.3235162526229|1.3178700164462|-1.3816705609572|-1.3816705609572|-1.3816705609572|-1.3816705609572|-1.3816705609572|-1.3816705609572|-1.3816705609572|-1.3816705609572|-1.3816705609572|-1.3924117513511|-1.3966503101628|-1.3966503101628|-1.4136666593975|-1.4136666593975|-1.4136666593975|-1.4136666593975|-1.4136666593975|-1.4136666593975|-1.4136666593975|-1.4141100517548|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3482159314885|1.3424620957656|1.3339856964|1.3176230238155|1.3100995456108|1.3100995456108|1.3100995456108|1.3100995456108|1.3100995456108|1.3054212107919|1.3054212107919|1.3054212107919|1.2996558057259|1.2996558057259|1.2915812324828|1.2915812324828|1.2828680355622|1.2623533826485|1.2606703552289|1.2569090493808|1.2569090493808|1.2569090493808|1.2473989336898|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3112188004659|-1.3131597531291|-1.3282373783583|-1.3282373783583|-1.3306804098018|-1.341096379253|-1.341096379253|-1.341096379253|-1.341096379253|-1.341096379253|-1.341096379253|-1.3434404288097|-1.3556054769676|1.2637060603115|1.2637060603115|1.2637060603115|1.2637060603115|1.2637060603115|1.2637060603115|1.2561718888475|1.2561718888475|1.2561718888475|1.2561718888475|1.2561718888475|1.2404687611476|1.2368441015868||1.2368441015868|1.2299657033979|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2289990787903|1.2240267865304|1.2047519874179|1.1977802080387|1.1977802080387|1.18114468593|1.1665496576561|1.1595365445328|1.1595365445328|1.1595365445328||1.1573491409935|1.1573491409935|1.1573491409935|||1.1573491409935|1.1573491409935|1.1573491409935|1.1573491409935|1.1573491409935|1.1573491409935|1.1573491409935|1.1573491409935|1.1573491409935|1.1573491409935|1.154908911363|1.154908911363|1.154908911363|1.154908911363|1.154908911363|1.154908911363|1.1460099131705|-1.2174472511741|-1.2174472511741|-1.2174472511741|-1.2174472511741|-1.2174472511741|-1.2174472511741|-1.2174472511741|-1.2174472511741|-1.2174472511741|-1.2174472511741|-1.2174472511741|-1.2257747253812|1.1513993348442|1.1513993348442
11257|102000|/equities/money3-fpo|ASXSMALLCAP|-1.9397555426542|-1.9397555426542|-1.9397555426542|-1.9397555426542|-1.9408394777978|-1.9420438501795|-1.9569203799405|-1.9569203799405|-1.9569203799405|-1.9569203799405|-1.9569203799405|-1.9855320167966|1.7844692767184|1.7844692767184|1.7844692767184|1.7844692767184|1.7844692767184|1.7844692767184|1.7844692767184||1.769132567834|1.7505572015882|1.7505572015882|1.7505572015882|1.7505572015882|1.7505572015882|1.7505572015882|1.7505572015882|1.7456191043987|1.701521255455|1.6844680594974|1.6627422292556|1.6415305247136|1.6415305247136|1.6415305247136|1.6415305247136||1.6415305247136|1.6415305247136|1.6415305247136|||1.6415305247136|1.6415305247136|1.6415305247136|1.6415305247136|1.6415305247136|1.6415305247136|1.6415305247136|1.6415305247136|1.6415305247136|1.6415305247136|1.6415305247136|1.6415305247136|1.6415305247136|1.6415305247136|1.6415305247136|1.6415305247136|1.6415305247136|1.6415305247136|1.6408672388204|1.6237413812355|1.60804598074|1.5725510489151|1.5303581403341|1.5303581403341|1.5303581403341|1.520781672865|1.520781672865|1.5192958609965|1.5192958609965|1.5192958609965|-1.6344558479928|-1.6344558479928|-1.6344558479928|-1.6344558479928|-1.6344558479928|-1.6344558479928|-1.6344558479928|-1.6344558479928|-1.6344558479928|-1.6344558479928|-1.6344558479928|-1.6344558479928|-1.6344558479928|-1.6344558479928|-1.6344558479928|-1.6344558479928|-1.6344558479928|-1.6344558479928|-1.6344558479928|-1.6344558479928|-1.6344558479928|-1.6344558479928|-1.6344558479928|-1.6663398149436|-1.7112109399312|-1.7155539288602|-1.7155539288602|-1.7155539288602|-1.7155539288602|-1.7155539288602|-1.7155539288602|-1.7278377098597|-1.7439863397851|-1.7563737116671|-1.7573413471848|-1.7573413471848|-1.7573413471848|-1.7573413471848|-1.7573413471848|-1.7573413471848|-1.7573413471848|-1.7573413471848|-1.7573413471848|-1.7837125637433|-1.7928110426183|-1.7928110426183|-1.7928110426183|-1.7928110426183|-1.7928110426183|-1.7928110426183|1.585930774979|1.585930774979|1.585930774979|1.585930774979|1.585930774979|-1.7061689359338|-1.7061689359338|-1.7061689359338|-1.7061689359338|-1.7061689359338|-1.7061689359338|-1.7061689359338|-1.7061689359338|-1.7061689359338|-1.7061689359338|-1.7061689359338|-1.7061689359338|-1.7061689359338|-1.7061689359338|-1.7209914560213|-1.7209914560213|-1.7209914560213|-1.7209914560213|-1.7209914560213|-1.7209914560213|-1.7209914560213|-1.7209914560213|-1.7209914560213|-1.7209914560213|-1.7209914560213|-1.7241571473959|-1.7251745846407|-1.7274272141052|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5353833541879|1.5270505771913|1.5270505771913|1.5270505771913|1.5270505771913|1.5270505771913|1.5270505771913|1.5270505771913|1.5270505771913|1.5270505771913|1.5270505771913|1.5270505771913|1.5270505771913|1.4903339264435|1.4359265960634|1.4317821051931|1.4317821051931|1.4317821051931||1.3892525768397|1.3892525768397|1.3347250461709|||1.3256790410014|1.3256790410014|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384|1.2900670656384
11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP|-2.902658439597|-2.902658439597|-2.902658439597|-2.902658439597|-2.9268426375483|-2.9598250738884|-3.0148055412267|-3.049191541073|-3.049191541073|-3.049191541073|-3.1168794572323|2.7332083778288|2.7332083778288|2.7332083778288|-2.958862535028|-2.958862535028|-2.958862535028|-2.958862535028|-2.958862535028||-2.958862535028|-2.958862535028|-2.958862535028|-2.9754028230556|-3.0223920642941|-3.0279446165059|-3.0279446165059|-3.0279446165059|-3.0279446165059|-3.0279446165059|-3.0279446165059|-3.0279446165059|-3.0279446165059|-3.0279446165059|2.8103658224627|2.8103658224627||2.8103658224627|2.8103658224627|2.8103658224627|||2.8103658224627|2.8103658224627|2.8103658224627|2.8103658224627|2.8103658224627|2.8103658224627|2.8103658224627|2.8103658224627|2.8103658224627|2.8103658224627|2.8103658224627|2.8103658224627|2.8103658224627|2.7820730899755|2.7756367496852|2.7667444415385|2.7667444415385|2.7667444415385|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7586010677967|2.7528925612104|2.7528925612104|2.7528925612104|2.7528925612104|2.7528925612104|2.7528925612104|2.7528925612104|2.7528925612104|2.7528925612104|2.7528925612104|2.7528925612104|2.7528925612104|2.7528925612104|2.7528925612104|2.7528925612104|2.7528925612104|2.7528925612104|2.7528925612104|2.7528925612104|2.7528925612104|2.7528925612104|-2.8562057728368|-2.8562057728368|-2.8562057728368|-2.8562057728368|-2.8562057728368|-2.8562057728368|-2.8562057728368|-2.8562057728368|-2.8562057728368|-2.8562057728368|-2.8562057728368|-2.8562057728368|-2.8562057728368|-2.8562057728368|-2.8562057728368|-2.8562057728368|-2.8562057728368|-2.8562057728368|-2.8562057728368|-2.8562057728368|-2.8562057728368|-2.8562057728368|-2.8562057728368|-2.8562057728368|-2.8677286301275|-2.8739242139446|-2.8739242139446|-2.9240824186125|-2.9567582964145|-2.985102913905|-2.985102913905|-2.9867809327982|-3.0181117345797|-3.0181117345797|-3.0181117345797|-3.0673462472477|-3.1243329366101|-3.1243329366101|-3.1243329366101|-3.1453700418884|-3.2731887627105|2.955691833475|2.955691833475|2.955691833475|2.955691833475|2.955691833475|2.955691833475|2.955691833475|2.955691833475|2.9124352613851|2.8670037923294|2.8670037923294|2.8670037923294|2.8670037923294|2.8670037923294|2.8670037923294|2.8670037923294|2.8670037923294|2.8172264693002|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579||2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7949134586579|2.7354594997042|2.6871771869255|2.6157524648853|2.5880581608025|2.5533788111268|2.5533788111268|2.5533788111268|2.5354208975433|-2.8297472150747|-2.8297472150747|-2.8297472150747||-2.8297472150747|-2.8297472150747|-2.8297472150747|||-2.8297472150747|-2.8297472150747|-2.8297472150747|-2.8297472150747|-2.8297472150747|-2.8297472150747|-2.8297472150747|2.4766142349647|2.4766142349647|2.4766142349647|2.4766142349647|2.4766142349647|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286|-2.7912310564286
11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP||-0.45825886582355|-0.45825886582355|-0.45825886582355|-0.45825886582355|-0.45825886582355|-0.45825886582355|-0.46403761379166|-0.47553171392881|-0.47553171392881|-0.47553171392881|-0.480050227055|-0.480050227055|-0.480050227055|-0.480050227055|-0.49061136114272|-0.51151263236638|-0.5121237853481|-0.5121237853481||-0.5121237853481|-0.5121237853481|-0.5121237853481|-0.5121237853481|-0.5121237853481|-0.5121237853481|-0.5121237853481|-0.5121237853481|-0.5121237853481|-0.5121237853481|-0.5121237853481|0.4312257219738|0.4312257219738|0.4312257219738|0.4312257219738|0.4312257219738||0.4312257219738|-0.41768429475726|-0.41768429475726|||-0.43103809707366|-0.4325423345853|-0.43448934642006|-0.43448934642006|-0.43448934642006||-0.43448934642006|-0.43448934642006|-0.43448934642006|-0.43448934642006|-0.43448934642006|-0.43448934642006|-0.43448934642006|-0.43448934642006|-0.43498816851696|-0.44151463181797|-0.44668292636147|-0.45270326826827|-0.45744806797257|-0.46577563518673|-0.47202238654391|-0.47202238654391|-0.48680024414254|-0.48680024414254|-0.48680024414254|-0.49894472756864|-0.50993858883647|-0.51399761440871|-0.51399761440871|-0.51399761440871|-0.51399761440871|-0.51399761440871|-0.51399761440871||-0.51399761440871|-0.52555290198457|-0.52839211993893|-0.53385020272734|-0.53385020272734|-0.53385020272734|-0.53385020272734|-0.54122245065374|0.43443150656127|0.43443150656127||0.43443150656127|0.43443150656127|0.43443150656127|0.43443150656127|0.43443150656127|0.43443150656127|0.43021795738979|0.43021795738979|0.43021795738979|0.43021795738979|0.42236783572239|0.42236783572239|0.37846426575496|-0.46810458348266|-0.46810458348266|-0.46810458348266|-0.46872731266278|-0.47275256412844|-0.47972506337276|-0.4920302629118|-0.4920302629118|-0.4920302629118|-0.50140298170465|-0.50140298170465|-0.50140298170465|-0.5167938036391|-0.5167938036391|-0.51921533850265|-0.54162813620912|-0.54292016611218|-0.55555047841991|-0.55555047841991|-0.55555047841991|-0.55555047841991|-0.55700052283566|-0.57444502636637|-0.58660557617573|-0.6074784072442|-0.61783973175157|-0.61783973175157|-0.61783973175157|-0.61783973175157|-0.62841319397483|-0.62841319397483|-0.6312924486111|-0.63626368873382|-0.63626368873382|-0.63626368873382|-0.63973742815151|-0.66351843281462|-0.66351843281462|-0.66351843281462|-0.66351843281462|-0.66351843281462|-0.66351843281462|-0.66351843281462|0.47772952524392|0.47772952524392|0.47772952524392|0.47772952524392|0.40358835356731|0.38546992233424|0.38546992233424|0.38546992233424|0.38546992233424|0.38546992233424|0.36441101620626|0.33045668116358|0.3223771531211|0.3223771531211|0.3223771531211|0.29347461669828|0.28663846087882|0.26598717418456|0.25875006540374|0.25875006540374|0.25875006540374|0.25875006540374|0.25875006540374|-0.3485616184475|-0.3485616184475|-0.3485616184475|-0.3485616184475|-0.3485616184475|-0.3485616184475|-0.3485616184475|-0.3485616184475|-0.3542351482314|-0.35904683501143|-0.35904683501143|-0.35904683501143|-0.3628298097255|-0.36869978004055|-0.36886974312681|-0.36886974312681|-0.36886974312681|-0.36886974312681||-0.36886974312681|-0.36886974312681|-0.37096637694723|-0.38755108230505|-0.38755108230505|0.310792204941|0.310792204941|0.310792204941|0.310792204941|0.310792204941|0.310792204941|0.310792204941|0.310792204941|0.310792204941|0.310792204941|0.310792204941|0.310792204941|0.310792204941|0.29171358402646|0.27968174446597|-0.34757967880345|-0.34757967880345|-0.34757967880345|-0.34757967880345|-0.34757967880345|-0.34757967880345|-0.34757967880345|-0.34757967880345|-0.34757967880345|-0.34757967880345||-0.34757967880345|-0.34757967880345|-0.34757967880345|||-0.34757967880345|-0.34757967880345|-0.34757967880345|-0.34757967880345|-0.34757967880345|-0.34757967880345|-0.34757967880345|-0.3561014559531|-0.3561014559531|-0.37650160951347|-0.38508627568462|-0.38508627568462|-0.38508627568462|-0.38508627568462|-0.38508627568462|0.34264039361946|0.34264039361946|0.34264039361946|0.34264039361946|0.34264039361946|0.34264039361946|-0.36423130727283|-0.36423130727283|-0.36423130727283|-0.36519297560635|-0.36519297560635|-0.36854774974654|-0.3711641665175|-0.37407129626301|-0.3798014380405|-0.38172382203182
11260|102008|/equities/industria-staple|ASXSMALLCAP|-2.658265758042|-2.658265758042|-2.658265758042|-2.658265758042|-2.6660071661498|-2.6660071661498|-2.6680563362353|-2.6680563362353|-2.6680563362353|-2.6680563362353|-2.6680563362353|-2.6680563362353|-2.6680563362353|-2.6680563362353|-2.6680563362353|-2.6680563362353|-2.6680563362353|-2.6856180464684|-2.7051311638023||-2.7245903043908|-2.7433212000845|-2.7433212000845|-2.7575791498818|-2.7625878807348|-2.7766208879794|-2.7766208879794|-2.7781899232163|-2.7840779449183|-2.7840779449183|-2.7840779449183|-2.7840779449183|-2.7840779449183|-2.7840779449183|-2.8034199239632|-2.818244351482||-2.8251782203599|-2.8251782203599|-2.8349551760827|||-2.8349551760827|-2.8349551760827|-2.8349551760827|-2.8349551760827|-2.8349551760827|-2.8349551760827|-2.8349551760827|-2.8705057263016|-2.8750063710344|-2.879152702553|-2.879152702553|-2.879152702553|-2.879152702553|-2.8828601241307|-2.8828601241307|-2.8828601241307|-2.8828601241307|-2.8828601241307|-2.8828601241307|-2.8934557570569|-2.8949316805797|-2.8949316805797|-2.8949316805797|-2.8949316805797|-2.8972738502978|-2.8972738502978|-2.8972738502978|-2.8972738502978|-2.8972738502978|-2.9111680430968|-2.9111680430968|-2.9111680430968|-2.9111680430968|-2.9111680430968|-2.9111680430968|-2.9111680430968|-2.9111680430968|-2.9111680430968|-2.9111680430968|-2.9111680430968|-2.9111680430968|-2.9111680430968|-2.9111680430968|-2.9111680430968|-2.9111680430968|-2.9111680430968|-2.9111680430968|-2.9111680430968|-2.9111680430968|-2.9111680430968|-2.9132690154421|-2.9132690154421|-2.9132690154421|-2.9302989071064|-2.9506099561247|-2.9701220701571|2.8098590265992|2.8098590265992|2.8098590265992|2.8098590265992|2.8098590265992|2.8098590265992|2.8098590265992|2.8098590265992|2.8098590265992|2.8098590265992|2.8098590265992|2.8098590265992|2.8098590265992|2.7887985180439|2.7887985180439|2.7887985180439|-2.9070996268028|-2.9070996268028|-2.9070996268028|-2.9070996268028|-2.9070996268028|-2.9070996268028|-2.9070996268028|-2.9131663224691|-2.9185180422988|2.7833524749284|2.7833524749284|2.7833524749284|2.7833524749284|2.7833524749284|2.7833524749284|2.7833524749284|2.7833524749284|2.7833524749284|2.7833524749284|2.7833524749284|2.7833524749284|2.7833524749284|2.7833524749284|2.7833524749284|2.7833524749284|2.770391628213|2.7321017021021|2.7217797431769|2.7214220004416|-2.8759944890219|-2.8759944890219|-2.8759944890219|-2.8759944890219|-2.8759944890219|-2.8759944890219|-2.8857958314691|-2.8857958314691|-2.8931487547169|-2.8931487547169|-2.8931487547169|-2.8931487547169|-2.8931487547169|-2.8931487547169|-2.8931487547169|-2.8931487547169|-2.8931487547169|-2.8931487547169|-2.8931487547169|-2.8931487547169|-2.8931487547169|-2.8937763755862|-2.9334527164981|-2.9334527164981|-2.9334527164981|-2.9334527164981|-2.9334527164981|-2.9663363861028|-2.9911560466486|-2.9911560466486|2.788169840802|2.788169840802|2.788169840802|2.788169840802|2.788169840802|2.788169840802|2.788169840802|2.788169840802|2.788169840802|2.7701887067041|2.7452095543765|2.720232967472|2.6902587324777|2.6705127557662|2.6705127557662|2.6705127557662|2.6594586858647|2.6517062131456|2.6517062131456|2.6517062131456|2.6377999310374|2.6377999310374|2.6377999310374|2.5897838663024|2.5897838663024|2.5664924720386|2.5664924720386|2.5548823431489|2.5548823431489|2.5548823431489|2.5548823431489|2.5548823431489|2.5548823431489|2.5548823431489|2.5376470437047|2.5268300363749|-2.7100952033299|-2.7100952033299|-2.7100952033299|-2.7100952033299|-2.7100952033299|-2.7100952033299||-2.7100952033299|-2.7100952033299|-2.7100952033299|||-2.7100952033299|-2.7100952033299|-2.7100952033299|-2.7100952033299|-2.7100952033299|-2.729500279517|-2.729500279517|-2.7302473092902|-2.7302473092902|-2.7869415443063|-2.790212821179|-2.8083780981785|-2.8083780981785|-2.8083780981785|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698|2.6260133714698
11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP|-4.2181400592858|-4.3829332519167|-4.4215924925929|-4.443713950595|-4.6149600076241|-4.639955419916|-4.8019205620751|4.0245925695702|4.0245925695702|4.0245925695702|4.0245925695702|4.0245925695702|4.0245925695702|4.0245925695702|4.0245925695702|4.0245925695702|4.0245925695702|4.0245925695702|4.0245925695702||3.9781054779227|3.9781054779227|3.9781054779227|3.9781054779227|3.9781054779227|3.9781054779227|3.9781054779227|3.9781054779227|3.9312282982066|3.8760684505145|3.8760684505145|3.8760684505145|3.8760684505145|3.8760684505145|3.8760684505145|3.8760684505145||3.8760684505145|3.8760684505145|3.8760684505145|||3.8760684505145|3.8760684505145|3.8760684505145|3.8760684505145|3.8760684505145|3.8760684505145|3.8760684505145|3.8760684505145|3.8760684505145|3.8760684505145|3.8760684505145|3.8760684505145|3.8760684505145|-4.5334277170831|-4.5334277170831|-4.5334277170831|-4.5334277170831|-4.5334277170831|-4.5334277170831|-4.5334277170831|-4.5334277170831|-4.5334277170831|-4.5334277170831|-4.5465863300622|-4.6667117043852|-4.6667117043852|-4.7989116119094|-4.7989116119094|-4.7989116119094|-4.9649020220116|-5.0626685647253|-5.1246319377956|-5.1323689713012|-5.1809652396849|-5.4527394052801|-5.5391549000538|-5.6685053120495|-5.7816727437842|-5.8735253853122|-5.9211392714491|-6.1066532549435|-6.1066532549435|-6.309614677912|-6.498460526473|-6.5849564287471|-6.9093959567069|-7.1676622228622|5.8461758403259|5.8461758403259|5.8461758403259|5.8461758403259|5.7535284391462|5.6283651051057|5.5759614769101|5.1444015308089|4.7982238447078|4.7205235177362|4.7205235177362|4.5561370776852|4.3409856344549|-5.0322473064265|-5.0322473064265|-5.0322473064265|-5.0322473064265|-5.0322473064265|-5.0322473064265|-5.0758301963631|-5.1278327073667|-5.1278327073667|-5.1278327073667|-5.1751682643338|-5.1751682643338|-5.1751682643338|-5.3307426112938|-5.3939696869681|-5.3939696869681|-5.3939696869681|-5.3939696869681|-5.3939696869681|-5.3939696869681|-5.3939696869681|-5.3939696869681|-5.455521698509|-5.6522463645255|-5.7005516782641|-5.7706129037936|-5.9112365735459|-6.0335962256776|-6.0445511827851|-6.3092676092602|-6.3092676092602|-6.3092676092602|-6.478908239627|-6.6295163823058|-6.6295163823058|-6.6594625526987|-6.9192004329122|-6.9192004329122|-6.9192004329122|-6.9192004329122|-6.9192004329122|-6.9192004329122|-6.9730003549166|-7.0119139237545|-7.0119139237545|-7.0949042950893|-7.1265604401986|-7.2000920045294|-7.2000920045294|-7.2000920045294|-7.2000920045294|-7.4128798630411|-7.5122187886503|-7.5122187886503|-7.5122187886503|-7.5122187886503|-7.5122187886503|-7.5122187886503|-7.5122187886503|-7.5122187886503|-7.5122187886503|-7.5122187886503|-7.6602429056462|-7.943989160645|-7.943989160645|-7.943989160645|-7.943989160645|-7.943989160645|-7.943989160645|-7.943989160645|-7.943989160645|-7.943989160645|-7.943989160645|-7.9988138977245|-7.9988138977245|-8.0397701135333|-8.0397701135333|-8.0975222445258|-8.1416846495047|-8.1416846495047|-8.1416846495047|-8.1416846495047||-8.1903836779981|-8.1903836779981|-8.1903836779981|-8.3754261658356|7.0019428291236|7.0019428291236|6.8660472541291|6.7239415280508|6.6643723990798|6.6643723990798|6.4148580792083|6.3503981169212|6.3266532355239|6.3266532355239|6.3266532355239|6.3266532355239|6.3266532355239|6.1096144973889|5.7867941657322|-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5124355050506||-6.5124355050506|-6.5124355050506|-6.5124355050506|||-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5124355050506|-6.5501057714815|-6.5501057714815|-6.9512285491487|-7.2246983868834|-7.2716091587539|-7.2723434450887|-7.3853815399565|-7.55601314644|-7.55601314644|-7.55601314644|-7.55601314644|-7.55601314644|-7.55601314644|-7.55601314644|-7.55601314644|-7.80779233619|-8.0172744612196|-8.0172744612196|-8.187527137807|-8.3766969638963|-8.7435519913722|-9.086724358564|-9.3969159984648|-9.6782402356532
11262|18565|/equities/red-5-ltd|ASXSMALLCAP|-6.0359441743259|-6.0359441743259|-6.0359441743259|-6.0359441743259|-6.0359441743259|-6.0359441743259|-6.0359441743259|-6.0359441743259|-6.0359441743259|-6.0359441743259|-6.0359441743259|-6.214356287372|-6.214356287372|-6.214356287372|-6.214356287372|5.6008928624982|5.6008928624982|5.6008928624982|5.6008928624982||5.6008928624982|5.6008928624982|5.6008928624982|5.4734918903636|5.4583241753365|5.3862027303409|5.3862027303409|5.2968917043156|5.261546204614|5.1903813793017|5.1903813793017|5.1903813793017|5.1903813793017|5.1759794502075|4.9730193879511|4.9730193879511||4.9730193879511|4.9730193879511|4.9730193879511|||4.9730193879511|4.9730193879511|4.8827992839179|4.7869993230327|4.7740734237487|4.7740734237487|4.7536709065858|4.7536709065858|4.6840789578163|4.5025876652095|4.4687287410653|4.4687287410653|4.4687287410653|4.4687287410653|4.4687287410653|4.4687287410653|4.4535875144443|-5.0623990412901|-5.0623990412901|-5.0623990412901|-5.0623990412901|-5.0623990412901|-5.0623990412901|-5.0623990412901|-5.2665546598645|-5.3128384155931|-5.4470425759092|4.6730575923546|4.6730575923546|4.6730575923546|4.49624428533|-5.1001457653567|-5.1001457653567|-5.1001457653567|-5.1001457653567|-5.1001457653567|-5.1373599196665|-5.1373599196665|-5.1373599196665|-5.1373599196665|-5.1373599196665|-5.1373599196665|4.4945735989685|4.4945735989685|4.4945735989685|4.4945735989685|4.4945735989685|4.4945735989685|4.4945735989685|4.3168875970967|4.2385329619114|4.2385329619114|4.2385329619114|4.2385329619114|4.2385329619114|4.2385329619114|4.2385329619114|4.0594811853506|4.0111735358686|4.0111735358686|4.0111735358686|4.0111735358686|4.0111735358686|4.0111735358686|4.0111735358686|4.0111735358686|4.0111735358686|4.0111735358686|3.9151928706137|3.8112148721805|3.8112148721805|3.8112148721805|3.7980120691977|3.7980120691977|3.765013221604|3.5784869234897|3.5617216076164|3.5232324827279|3.3694248584205|3.3587189784382|3.3587189784382|3.3112156513371|3.2448922266604|3.0854359721742|3.0536094744561|3.0399132789901|2.8913280642242|2.8913280642242|2.8063368174998|2.6658602393963|2.4900914278119|2.4900914278119|2.4900914278119|2.4900914278119|2.4900914278119|2.4900914278119|2.4900914278119|2.4900914278119|2.4900914278119|2.4101710944804|-2.6984077335373|-2.6984077335373|-2.6984077335373|-2.6984077335373|-2.6984077335373|-2.732224128984|-2.732224128984|-2.8435129041392|-2.8731100315755|-2.8731100315755|-2.8731100315755|-2.8731100315755|-2.8731100315755|-2.9016501103182|-2.9115505248768|-2.9115505248768|-2.9115505248768|-2.9115505248768|-2.9115505248768|-2.9115505248768|-2.9115505248768|-2.9115505248768|-2.9115505248768|-2.9115505248768|-2.9115505248768|-2.9115505248768|-2.9115505248768|-2.9115505248768|-2.9115505248768|-2.9115505248768|-2.9115505248768|-2.9922090934894|-3.0210496740442|-3.0210496740442|-3.0210496740442|-3.0967218960768|-3.1147234232952|-3.1147234232952|-3.1147234232952|-3.1147234232952|-3.1147234232952|-3.1299258695974||-3.1299258695974|-3.1299258695974|-3.1299258695974|-3.1299258695974|-3.1299258695974|-3.1299258695974|-3.1299258695974|-3.1299258695974|-3.1299258695974|-3.1299258695974|-3.1299258695974|-3.1299258695974|-3.1299258695974|-3.1299258695974|-3.1299258695974|-3.1299258695974|-3.1299258695974|-3.1677634390949|-3.1677634390949|2.7974671492436|2.7974671492436|2.7974671492436|-3.1315061397053|-3.1315061397053|-3.1315061397053|-3.1315061397053|-3.1824373212895|-3.2196129942901|2.8237318757457|2.8237318757457||2.8237318757457|2.8237318757457|2.8237318757457|||2.7691466414578|2.648912982107|2.5848339045057|2.5795375996176|-2.9773732249088|-2.9773732249088|-2.9773732249088|-2.9773732249088|-2.9773732249088|2.6866460684184|2.6866460684184|2.6866460684184|2.6866460684184|2.6866460684184|2.6866460684184|2.6866460684184|2.6866460684184|2.6866460684184|2.6866460684184|2.6866460684184|2.6511345178158|2.6152883536585|2.6034510874465|2.6034510874465|2.6034510874465|2.472931864495|2.4230651358286|2.4230651358286|2.4230651358286|2.409061460994|2.409061460994
11263|947566|/equities/aziana-ltd|ASXSMALLCAP|-0.1653949739175|-0.16715428887902|-0.16715428887902|-0.16730300505634|-0.16730300505634|-0.16730300505634|-0.16730300505634|-0.16730300505634|-0.16730300505634|-0.16730300505634|-0.16730300505634|-0.17533667821217|-0.18037407998165|-0.18046182867947|-0.18046182867947|-0.18301313897043|-0.18890349572532|-0.19878165761225|0.16516754936114||0.16516754936114|0.16516754936114|0.16516754936114|0.16516754936114|0.16516754936114|0.16516754936114|0.16516754936114|0.16516754936114|0.16516754936114|0.16516754936114|-0.18665713098213|-0.18665713098213|-0.18665713098213|-0.18665713098213|-0.18665713098213|-0.18665713098213||-0.18665713098213|-0.18665713098213|-0.18665713098213|||-0.18665713098213|-0.18665713098213|-0.18665713098213|-0.18665713098213|-0.18665713098213|-0.18665713098213|-0.18665713098213|-0.19128569410427|-0.1958729944426|-0.19906009255175|-0.19906009255175|-0.19906009255175|-0.19906009255175|-0.19906009255175|-0.19906009255175|-0.19906009255175|-0.19906009255175|-0.19906009255175|-0.19906009255175|-0.19906009255175|-0.19906009255175|-0.19906009255175|-0.19927172507921|-0.19927172507921|-0.20160089409988|-0.20160089409988|-0.20316766176666|-0.20740851979615|-0.2101761284378|-0.21223904182107|-0.21223904182107|-0.21721004765995|-0.22440004924677|||-0.23100005978502|-0.23541672769694|-0.23824080514144|-0.23880425751674|-0.23880425751674|-0.23880425751674|-0.24071228438387|-0.24071228438387|-0.24071228438387|-0.24274664511737|-0.24274664511737|-0.24916293295949|-0.263241273327|0.20319618303752|0.20319618303752|0.20319618303752|0.20319618303752|0.20319618303752|0.20319618303752|0.20319618303752|0.19966241655721|0.19879158269447|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22440872300363|-0.22461930949843|-0.22461930949843|-0.22461930949843|-0.22461930949843|-0.22582700754047|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.22900925105354|-0.23264917621504|-0.23905464057007|-0.24863685067749|-0.24863685067749|-0.24863685067749|-0.24863685067749|-0.24863685067749|-0.24863685067749|-0.24863685067749|-0.24863685067749||-0.24863685067749|-0.24863685067749|-0.24863685067749|-0.24863685067749|-0.24863685067749|-0.25015205389102|-0.25503005441515|-0.25836672365101|-0.25860191500221|-0.26233545763664|-0.2689017992681|-0.2689017992681|-0.26961311079459|-0.27540346706793|-0.27878162706212|-0.28158626050605|-0.28158626050605|-0.28158626050605|-0.28158626050605|-0.28158626050605|-0.28158626050605|-0.28158626050605|-0.28158626050605|-0.28398472833251|0.22255742322137|0.22255742322137|0.22255742322137|0.22255742322137|0.22255742322137|0.22255742322137||0.22255742322137|0.22255742322137|0.2056193541678|||0.18652149661738|0.17280166595466|0.16089073898932|-0.2189872256903|-0.2189872256903|-0.2189872256903|-0.2189872256903|-0.2258175543721|-0.2258175543721|-0.23674173148423|-0.24124080789255|-0.25179534683808|-0.25282816153086|-0.25411462216815|-0.25507744507241|-0.25507744507241|-0.25507744507241|-0.25507744507241|-0.25507744507241|-0.25507744507241|-0.25507744507241|-0.25507744507241|-0.25507744507241|-0.25507744507241|-0.25507744507241|-0.25507744507241|-0.25507744507241|-0.25507744507241|-0.26821289295826|-0.26821289295826|-0.27079210772419
11264|961668|/equities/bwx-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP|1.898455203202|1.898455203202|1.898455203202|1.898455203202|1.898455203202|1.898455203202|1.898455203202|1.898455203202|1.898455203202|1.8567257331771|-2.2022492303934|-2.2163880218495|-2.2432090098581|-2.3063432767348|-2.3748258566808|-2.3911954204188|-2.5185505063386|-2.5543506148094|-2.5543506148094||-2.5543506148094|-2.5543506148094|-2.5543506148094|-2.5895562307299|-2.6500625495845|-2.6967361905767|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654||-2.7256724956654|-2.7256724956654|-2.7256724956654|||-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.7256724956654|-2.8413028323013|-2.9561698528747|-3.0385219623226|-3.0611355756806|-3.0861550774455|-3.0861550774455|-3.1051723257568|-3.1624136783312|-3.2393485415456|-3.31705382008|-3.3272820991348|-3.3311467482063|-3.35469388376|-3.35469388376|-3.35469388376|-3.42132651155|-3.4235826655144|-3.4235826655144|-3.4235826655144|-3.4235826655144|-3.5145362531603|-3.5255958808197|3.0112970887895|3.0112970887895|3.0112970887895|3.0112970887895|2.9531079728598|2.9106754814248|2.8894141189675|2.8894141189675|2.8529600691377|2.7505113495256|2.6083459470962|2.2592733672697|2.2255532370126|2.2255532370126|2.2255532370126|2.1981147644824|2.1606830488649|2.1468699123028|2.13374441482|2.090795649145|2.090795649145|2.0319951519414|1.9902724673399|1.9601965695089|1.9601965695089|1.9601965695089|1.9601965695089|1.9601965695089|1.9601965695089|1.9601965695089|1.9601965695089|1.9601965695089|1.9601965695089|1.9601965695089|1.9601965695089|1.9601965695089|1.9601965695089|1.9601965695089|1.920218417983|1.8702426993634|-2.2698166241351|-2.2698166241351|-2.2698166241351|-2.2698166241351|-2.3499082978238|-2.4770203646739|2.0869217915977|2.0869217915977|2.0869217915977|2.0869217915977|-2.3018257951923|-2.3018257951923|-2.3018257951923|-2.3018257951923|-2.3018257951923|-2.3018257951923|-2.3018257951923|-2.3018257951923|-2.3098063707559|-2.319507069081|-2.3207675906244|-2.3207675906244|-2.3207675906244|-2.3207675906244|-2.3207675906244|-2.3207675906244|-2.3207675906244|-2.3207675906244|-2.3207675906244|-2.3207675906244|-2.3207675906244|-2.3207675906244|-2.3319640128947|-2.3830156159772|-2.4444617907619|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755||2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1836286632755|2.1718096036092|2.1214551283668|2.0532833816553|1.955214599695|1.955214599695|1.955214599695|1.955214599695|1.955214599695|1.955214599695|1.955214599695|1.955214599695|1.955214599695|1.955214599695|1.955214599695|1.931999659668|1.931999659668|1.931999659668|1.931999659668|1.931999659668|1.931999659668|1.931999659668|1.931999659668|1.931999659668|1.931999659668|1.931999659668||1.931999659668|1.931999659668|-2.2842104285741|||-2.2842104285741|-2.2842104285741|-2.2842104285741|-2.2842104285741|-2.2842104285741|-2.2842104285741|-2.2842104285741|-2.2842104285741|-2.2842104285741|-2.447178307483|-2.4992927890235|-2.4992927890235|-2.4992927890235|-2.4992927890235|-2.4992927890235|-2.4992927890235|-2.4992927890235|-2.4992927890235|-2.4992927890235|-2.4992927890235|-2.5198509233207|-2.5198509233207|-2.5198509233207|-2.5198509233207|-2.5198509233207|-2.5709454502232|-2.5710505341564|-2.5897783278398|-2.6796821236821|-2.6796821236821|-2.710770077199
11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7739736744769|0.74497075312751|0.73163417901615|-0.81864251528387|-0.81864251528387|-0.81864251528387|-0.81864251528387|-0.81864251528387|-0.82460279634931|-0.83261421843081|-0.84405891422387|-0.84405891422387|-0.84405891422387|-0.84405891422387|-0.84405891422387|-0.84405891422387|-0.8456210242814|-0.84977509753943|-0.84977509753943|-0.84977509753943|-0.85058345151213|-0.85594331299407|-0.85594331299407|-0.85594331299407|-0.85594331299407||-0.85594331299407|-0.85594331299407|-0.86549257211269|-0.87411531137423|-0.87411531137423|-0.87411531137423|-0.89040592894506|-0.91517325226413|-0.92630361389172|-0.93505954489721|-0.95256617053364|-0.98007354122637|-0.99570804922962|-0.99570804922962|-1.0174533635288|-1.0218926204475|-1.0280464370349|-1.0280464370349|-1.0541737970173|-1.0541737970173|-1.0541737970173|-1.0541737970173|-1.0541737970173|-1.0541737970173|-1.0541737970173|-1.0585700051201|-1.0585700051201|-1.0585700051201|-1.1039666551366|-1.163620622593||-1.163620622593|-1.163620622593|-1.163620622593|||-1.163620622593|-1.163620622593|-1.163620622593|-1.163620622593||-1.163620622593|-1.163620622593|-1.1679883575216|-1.1679883575216|1.0949525302043|1.0949525302043|1.0949525302043|1.0949525302043|1.0949525302043|1.0863361497048|1.0767374816505|1.0767374816505|1.0767374816505|1.0767374816505|1.0767374816505|1.0767374816505|1.0767374816505|1.0708193980949|1.0531326756761|1.0404717298694|1.0404717298694|1.0404717298694|1.0404717298694|1.0404717298694|1.0404717298694|1.0404717298694
11267|958997|/equities/adairs-ltd|ASXSMALLCAP|-1.8845515637174|-1.8845515637174|-1.8845515637174|-1.8845515637174|-1.8845515637174|-1.8845515637174|-1.8845515637174|-1.8845515637174|-1.8845515637174|-1.8845515637174|-1.8845515637174|-1.8845515637174|-1.8845515637174|-1.8845515637174|-1.8845515637174|-1.8845515637174|-1.8845515637174|-1.8845515637174|-1.8845515637174||-1.8845515637174|-1.8845515637174|-1.9706129198355|1.7511414038897|1.7511414038897|1.7511414038897|1.7507126582729|1.7421332402139|1.7421332402139|1.7421332402139|1.7173702764411|-1.8500061425506|-1.8500061425506|-1.8500061425506|-1.8500061425506|-1.8500061425506||-1.8500061425506|-1.8500061425506|-1.8500061425506|||-1.8500061425506|-1.8500061425506|-1.8500061425506|-1.8531866496653|-1.8531866496653|-1.8596518377298|-1.9018353466451|-1.9027337039245|-1.9266485665389|-1.9504428477362|-1.9663254520712|-2.0067504403125|-2.0072227646699|-2.0072227646699|-2.0168282202393|-2.0168282202393|-2.0168282202393|-2.0222402550279|-2.0222402550279|-2.0222402550279|-2.0222402550279|-2.0222402550279|-2.0336916249842|-2.0336916249842|-2.0337241939373|-2.0337241939373|-2.0991379741902|-2.1070222329793|-2.1070222329793|-2.1236358231634|-2.1490398056342|-2.1819887301474|-2.2202652649911|-2.2668462645273|-2.2668462645273|-2.2668462645273|-2.2668462645273|-2.3231624907101|-2.3462916685304|-2.4119503012351|-2.4119503012351|-2.4119503012351|-2.4119503012351|-2.4701537687743|-2.4701537687743|-2.4701537687743|-2.4701537687743|-2.5262819351051|-2.5914244586995|-2.6999160244256|-2.7365733466976|-2.7626000731614|-2.7626000731614|-2.7626000731614|-2.7626000731614|-2.7659446099762|2.5074534830464|2.5074534830464|2.5074534830464|2.5074534830464|2.5074534830464|2.5074534830464|2.5074534830464|2.5074534830464|2.5074534830464|2.5074534830464|2.5074534830464|2.5074534830464|2.5074534830464|2.4288372394126|2.4154375666963|2.4154375666963|2.4154375666963|2.4154375666963|2.4154375666963|2.4154375666963|2.4154375666963|2.4154375666963|2.4154375666963|2.4154375666963|2.4154375666963|2.4154375666963|2.4154375666963|2.4154375666963|2.4154375666963|2.1044039065781|2.1044039065781|2.1044039065781|2.1044039065781|2.1043376586109|2.0765262997077|2.0765262997077|2.0765262997077|2.0289181378071|-2.2132444121581|-2.2132444121581|-2.2132444121581|-2.2132444121581|-2.2132444121581|-2.2132444121581|-2.2132444121581|-2.2132444121581|-2.2132444121581|-2.2132444121581|-2.2132444121581|-2.239252383589|-2.239252383589|-2.2536137711994|-2.2656819833641|-2.2702022275797|-2.2902247068475|-2.2991385854163|-2.337376320459|-2.352840941749|-2.352840941749|-2.3609344226364|-2.3827048388062|-2.3885608742566|-2.3918685407933|-2.3918685407933|-2.3918685407933|-2.3918685407933|-2.4354095030159|-2.4374234360545|-2.4374234360545|-2.4374234360545|-2.4374234360545|-2.4374234360545|-2.4374234360545|-2.4374234360545|-2.4374234360545|-2.4374234360545|-2.4374234360545|2.5246112094445|2.5246112094445|2.5246112094445|2.5246112094445|2.5246112094445|2.5246112094445|2.5246112094445|2.5246112094445|2.5246112094445||2.5246112094445|2.5246112094445|2.4954014074055|2.4730263638456|2.4730263638456|2.4719736496563|2.4625292020515|2.4625292020515|2.4394769886551|2.416267839898|2.416267839898|2.3875130827046|2.3875130827046|2.3875130827046|2.3875130827046|2.3875130827046|2.3675468741641|2.3675468741641|2.3219965628767|2.2738255211147|2.2738255211147|2.2738255211147|2.2738255211147|2.2738255211147|2.2738255211147|2.2738255211147|2.1700837555233|2.1356487343381|2.1046097885315|2.0128997841085||1.9373886362938|1.9206331912333|1.9206331912333|||1.9206331912333|1.9206331912333|1.9206331912333|1.9206331912333|1.8637590478586|1.852787860094|-2.1427394911279|-2.1427394911279|-2.1427394911279|-2.2833216305827|-2.2892462805747|-2.3122181578741|-2.3357979770353|-2.3769976558344|-2.4363643178136|-2.4363643178136|-2.4363643178136|-2.4363643178136|-2.4363643178136|-2.4363643178136|-2.4363643178136|-2.4363643178136|-2.4363643178136|-2.4363643178136|-2.4363643178136|-2.4363643178136|-2.4363643178136|-2.4363643178136|-2.4854047043225|-2.5690607211215|-2.6036786659143
11268|102007|/equities/hotelprop-staple|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11269|7508|/equities/aust-pharma|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11270|10546|/equities/southern-cross-media|ASXSMALLCAP|-0.69311961241774|-0.69311961241774|-0.69311961241774|-0.69311961241774|-0.69311961241774|-0.69311961241774|-0.69311961241774|-0.69311961241774|-0.69311961241774|-0.69311961241774|-0.69311961241774|-0.69311961241774|-0.69311961241774|-0.70179956829341|-0.70533285842771|-0.71953650433084|-0.72476281742542|-0.74668090454174|-0.74880356726618||-0.74880356726618|-0.77283732358583|-0.79093032814803|-0.79686704319652|-0.80207449244058|-0.81119387731062|-0.81820818928731|-0.81820818928731|-0.81820818928731|-0.81820818928731|-0.82078688175428|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784||0.76762811761784|0.76762811761784|0.76762811761784|||0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76762811761784|0.76430901136318|0.76027248583054|0.76027248583054|0.76027248583054|0.76027248583054|0.76027248583054|0.76027248583054|0.76027248583054|0.76027248583054|0.76027248583054|0.76027248583054|0.76027248583054|0.76027248583054|0.76027248583054|0.76027248583054|0.76027248583054|0.74542923131635|0.74542923131635|0.74542923131635|0.74542923131635|0.74542923131635|-0.86822261634467|-0.86822261634467|-0.86822261634467|-0.86822261634467|-0.86822261634467|-0.86822261634467|-0.86822261634467|-0.86822261634467|-0.86822261634467|-0.86822261634467|-0.86822261634467|0.75477405207523|0.75477405207523|0.75477405207523|0.75477405207523|0.75477405207523|0.75477405207523|0.75477405207523|0.7211378483548|0.70404206035029|0.69699117339862|0.58264342216813|0.58264342216813|0.58127048245363|0.56891167088011|0.56184628852715|0.52627997236142|0.52627997236142|0.52627997236142|0.52627997236142|0.52627997236142|0.52627997236142|0.52627997236142|0.52627997236142|0.5227169332547|0.5227169332547|0.5227169332547|0.5227169332547|0.5227169332547|0.5227169332547|0.52054925563572|0.52054925563572|0.52054925563572|0.52054925563572|0.52054925563572|0.52049293381488|0.52049293381488|0.50773489604616|-0.60170626146661|-0.60781739311441|-0.60781739311441|-0.60781739311441|-0.60781739311441|-0.60781739311441|-0.60781739311441|-0.60781739311441|-0.60781739311441|-0.60781739311441|-0.61317198817273|-0.61317198817273|-0.61317198817273|-0.61519108485667|-0.62243452084825|-0.62992725783769|-0.64019695050389|-0.64994105505579|-0.68854561898039|-0.71118189143477|-0.71118189143477|-0.71118189143477|-0.71118189143477|-0.71118189143477|-0.71118189143477|-0.71118189143477|-0.71118189143477||-0.71118189143477|-0.71575766191811|-0.72861962170436|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.64500939657362|0.60278818795054|0.57087575604484|0.5690286304108|0.56660974941779|0.56660974941779|0.56660974941779||0.56660974941779|0.56660974941779|0.56660974941779|||0.56660974941779|-0.68043363401041|-0.68226002929878|-0.68226002929878|-0.68226002929878|-0.68226002929878|-0.68226002929878|-0.68226002929878|-0.68226002929878|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841|0.62181990151841
11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP|-3.1568316223414|2.976692266659|2.976692266659|2.976692266659|2.976692266659|2.976692266659|2.976692266659|2.976692266659|2.976692266659|2.976692266659|2.976692266659|2.976692266659|2.9488246787434|2.9292496165572|2.9169439696536|2.903410838201|2.903410838201|2.903410838201|2.8874009694814||2.8348899777465|2.8066026471523|2.8066026471523|2.8066026471523|2.8066026471523|2.8066026471523|2.8066026471523|2.8066026471523|2.8066026471523|2.8066026471523|2.8066026471523|2.8066026471523|2.8066026471523|2.8066026471523|2.8066026471523|2.8066026471523||2.8066026471523|2.8066026471523|2.7928918227517|||2.7912708246113|2.7912708246113|2.7912708246113|2.7912708246113|-2.9657173151389|-2.9657173151389|-2.9657173151389|-2.9657173151389|-2.9657173151389|-2.9657173151389|-2.9657173151389|-2.9657173151389|-2.9657173151389|-2.9657173151389|-2.9657173151389|-3.0035748078442|-3.0042498723243|-3.0386110561395|-3.0540122077757|-3.0938742223491|-3.0938742223491|-3.0938742223491|-3.0938742223491|-3.0938742223491|-3.0938742223491|-3.0938742223491|-3.0938742223491|-3.1179157300249|-3.1632396957891|3.0179600270828|3.0179600270828|3.0179600270828|2.9875741029767|2.9875741029767|2.9756379949813|2.9701533966334|2.9565593460171|2.9456213954387|2.942912777629|2.9218675751334|2.9218675751334|2.9054084242324|2.9027573548398|2.9027573548398|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8978736150977|2.8587484479742|2.8108315866078|2.7303683670456|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9444914602552|-2.9733238378404|-3.0359153393505|-3.0837949253451|-3.0953276264812|-3.1642529156634|-3.1896024867175|-3.1896024867175|-3.1896024867175|-3.1896024867175|-3.1896024867175|-3.1896024867175|-3.1992622741797|-3.1992622741797|-3.2639024267305|3.0626634206806|3.0626634206806|3.0626634206806|3.0626634206806|3.0626634206806|3.0626634206806|3.0626634206806|3.0436585600035|3.0436585600035|2.9568427861682|2.9564065493359|2.9564065493359||2.9564065493359|2.9564065493359|2.9564065493359|2.9564065493359|2.9564065493359|2.9564065493359|2.9564065493359|2.9564065493359|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.9069908409375|2.8499898147868|2.8408220688819|2.8153578352397|2.8009531444383|2.7901890329462||2.7901890329462|2.7868766842|2.7535514460808|||2.7535514460808|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057|2.7423592700057
11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP|-2.6309751171285|-2.6309751171285|-2.6309751171285|-2.6309751171285|-2.6309751171285|-2.6309751171285|-2.6309751171285|-2.6309751171285|-2.6309751171285|-2.6309751171285|-2.6355278777208|-2.7372531942887|-2.7558369164514|-2.7647969147206|-2.7647969147206|-2.7647969147206|-2.7897744996284|-2.9447492607141|-2.9726053246452||-2.9726053246452|-2.9726053246452|-3.0259504195268|-3.2077228224074|-3.2445879685334|2.8857259494781|2.8857259494781|2.8857259494781|2.8857259494781|2.8857259494781|2.8024731987847|2.7133708917393|2.7133708917393|2.7133708917393|2.7133708917393|2.684902298511||2.684902298511|2.6632247634077|2.6052496375137|||-2.8882592394715|-2.8882592394715|-2.8882592394715|-2.8882592394715|-2.8882592394715|-2.8882592394715|-2.9030657559374|-2.9611841870391|-3.0179823982543|2.7263902524282|2.7263902524282|2.7263902524282|2.7263902524282|2.7263902524282|2.7263902524282|2.7263902524282|2.7263902524282|2.7263902524282|2.7263902524282|2.7263902524282|2.7263902524282|2.7263902524282|2.7263902524282|2.7263902524282|2.7263902524282|2.7263902524282|2.7263902524282|2.7263902524282|2.7263902524282|2.7026558959009|-3.0606216947907|-3.0606216947907|-3.0606216947907|-3.0606216947907|-3.1032983276424|-3.1032983276424|-3.1864427166049|2.8329694133212|2.8329694133212|2.8329694133212|2.8329694133212|2.8329694133212|2.8329694133212|2.8329694133212|2.8329694133212|2.8329694133212|2.8329694133212|2.8329694133212|2.8329694133212|2.8329694133212|2.7369705543527|2.7369705543527|2.7369705543527|2.7369705543527|2.7098212317533|2.7098212317533|2.7098212317533|2.7098212317533|2.7098212317533|2.7098212317533|2.7098212317533|2.7098212317533|2.7098212317533|2.7098212317533|2.7098212317533|2.7098212317533|2.7098212317533|2.7098212317533|2.7098212317533|2.7098212317533|2.7098212317533|2.7098212317533|2.7098212317533|2.7098212317533|2.7098212317533|2.7098212317533|2.7098212317533|2.7098212317533|2.7098212317533|2.6892580557126|2.6892580557126|2.6892580557126|2.6892580557126|2.6892580557126|2.6892580557126|2.6892580557126|2.6892580557126|2.6892580557126|2.6892580557126|2.6892580557126|2.6892580557126|2.6892580557126|2.6892580557126|2.6892580557126|2.519175574543|2.4551184413083|2.4551184413083|2.4551184413083|2.4551184413083|2.4551184413083|2.4551184413083|2.4551184413083|2.4551184413083|2.4551184413083|2.4551184413083|2.4551184413083|2.4551184413083|2.4551184413083|2.4551184413083|2.4551184413083|2.4551184413083|2.4551184413083|2.4551184413083|2.4551184413083|2.3290205263703|2.2939115656315|2.2410129455393|2.2167723281362|2.2167723281362|2.2167723281362|2.2167723281362|2.2167723281362|2.2167723281362|2.1114137154131|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378||-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.4089516010378|-2.6110573705141|-2.6772859423364|-2.7325400477211|-2.7344904581737|-2.7344904581737|-2.7344904581737|-2.7344904581737|-2.7344904581737|2.3608197075818|2.3608197075818|2.3608197075818|2.3608197075818|2.3608197075818|2.3608197075818|2.3608197075818|2.3608197075818|2.3608197075818|2.3608197075818|2.3608197075818|2.1759106828873|2.1160117734477|2.0322354357557|1.9358171667343|1.8864634131596|1.7944039343911|-2.0674833249485||-2.0674833249485|-2.0674833249485|-2.0674833249485|||-2.0674833249485|-2.0855369977858|-2.0875350248777|-2.0875350248777|-2.0875350248777|-2.0875350248777|-2.0875350248777|1.7949714033078|1.7949714033078|1.7949714033078|1.7949714033078|1.7949714033078|1.7949714033078|1.7949714033078|1.7949714033078|1.7949714033078|1.7019126777594|1.6460141544811|1.6144601509827|1.59845736461|1.59845736461|1.59845736461|1.59845736461|1.59845736461|1.59845736461|-1.8354744903237|-1.8354744903237|-1.8354744903237|-1.8354744903237|-1.8354744903237|-1.8354744903237
11273|7296|/equities/infomedia|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.6941346581537|-1.695349341825|-1.6957697947866|-1.6957697947866|-1.6957697947866|1.6746196401054|1.6746196401054|1.6746196401054|1.6746196401054|1.6731884823832|1.6684286058354|1.6684286058354|1.6684286058354|1.6684286058354|1.6668651568015|1.6655434839911|1.6655434839911|1.6647705759149|1.6626617605533|1.6621242292552|1.6594805054572|1.6594805054572|1.6594805054572|1.6594805054572|1.6594805054572|1.6594805054572|1.6594805054572|1.6594805054572|1.6594805054572|1.6556728540423|1.6540253146487|1.6540253146487|1.6540253146487|1.6540253146487|1.6540253146487|1.6540253146487|1.6540253146487|1.6540253146487|1.6540253146487|1.6540253146487|1.6540253146487|1.6540253146487|1.6540253146487|1.6540253146487|1.6540253146487|1.6540253146487|1.6422503374238|1.641894303892|1.641894303892|1.641894303892|1.641894303892|1.641894303892|1.6412862900513|1.6412862900513|1.6412862900513|1.6412862900513|1.6412862900513|1.6412862900513|1.6412862900513|1.6412862900513|1.6412862900513|1.6412862900513|1.6372625368191|1.6327916998944|1.6303241009272|1.6264712142455|1.6221902290436|1.6199335764351|1.6113150793648|1.6091235258374|1.6091235258374|1.6012483546241|1.5906925807511|1.582158407692|1.5698982710352|1.5559981194591|1.5449979468027|1.5327755327401|1.1861426552354|1.1861426552354|1.1602952061447|1.1602952061447|1.1602952061447|1.153834357724|1.153834357724|1.153834357724|1.153834357724|1.1286171419709|1.1286171419709|1.1286171419709|1.1286171419709|1.1286171419709|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3009462414121|-1.3062299619897|-1.3062299619897|-1.3281137930434|-1.3281137930434|-1.3281137930434|-1.3281137930434|-1.3467930607312|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486||-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486||-1.3760636258486|-1.3760636258486|-1.3760636258486|||-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3760636258486|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.3917686967902|-1.4020909856932|-1.4020909856932|-1.4278788645153|-1.4462542952305|-1.4696967220608|-1.4696967220608|-1.4707829901102
11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP|-0.61702687051354|-0.61702687051354|-0.61702687051354|-0.61702687051354|-0.61702687051354|-0.61860013812344|-0.61860013812344|-0.61860013812344|-0.61860013812344|-0.61860013812344|-0.61860013812344|-0.62511129411901|-0.62734586367834|-0.63260652367526|-0.63789613317839|-0.63987177035681|-0.63987177035681|-0.64402418690116|-0.64698855553373||-0.64698855553373|-0.64698855553373|-0.64698855553373|-0.65128216814975|-0.65128216814975|-0.65336907651667|-0.65457675353956|-0.65804768006922|-0.65804768006922|-0.65804768006922|-0.65926716985945|-0.65926716985945|-0.65926716985945|-0.65926716985945|-0.66168574561283|-0.66507382371167||-0.66507382371167|-0.66507382371167|-0.66507382371167|||-0.66507382371167|-0.66507382371167|-0.66507382371167|-0.66507382371167|-0.66507382371167|-0.66507382371167|-0.66507382371167|-0.66507382371167|-0.66901955826172|-0.66901955826172|-0.66901955826172|-0.66901955826172|-0.66901955826172|-0.66901955826172|-0.66901955826172|-0.66901955826172|-0.66901955826172|-0.66901955826172|-0.66901955826172|-0.66901955826172|-0.66901955826172|-0.66901955826172|-0.66901955826172|-0.66901955826172|-0.66901955826172|-0.66901955826172|-0.66901955826172|-0.66901955826172|-0.67029951262351|-0.67363110150034|-0.67363110150034|-0.67363110150034|-0.67363110150034|-0.67363110150034|-0.67363110150034|-0.67363110150034|-0.67363110150034|-0.67363110150034|-0.67363110150034|-0.67363110150034|-0.67363110150034|-0.67363110150034|-0.67363110150034|-0.67363110150034|-0.67363110150034|-0.67363110150034|-0.67363110150034|-0.67363110150034|-0.67363110150034|-0.67363110150034|-0.67363110150034|-0.67431233950384|-0.68534706839728|-0.69038560996241|-0.69292843683767|-0.69867709296485|-0.69867709296485|-0.70103010223464|-0.7021204985728|-0.7021204985728|-0.70318944338848|-0.70548826990183|-0.70567888841405|-0.70567888841405|-0.70567888841405|-0.70567888841405|-0.70567888841405|-0.70825431993023|-0.71221496718284|-0.71221496718284|-0.71221496718284|-0.71221496718284|-0.71221496718284|-0.71221496718284|-0.71221496718284|-0.71221496718284|-0.71221496718284|-0.71440551962187|-0.71933946439215|-0.72153020798655|-0.72153020798655|-0.72281134459147|-0.72423482970803|0.67678581702739|0.67678581702739|0.67678581702739|0.67678581702739|0.66920648601353|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69028115953688|-0.69503465389415|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586||0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.66613295026586|0.6640366111416|0.6574318459205|0.6574318459205|0.6574318459205|0.6574318459205|0.6574318459205|0.65384885020236|0.65384885020236|0.65384885020236|0.65384885020236|0.65384885020236|0.65384885020236|0.65149872112252|0.63999858617758|0.63747928271115|0.63747928271115|0.63747928271115|0.63747928271115|0.63747928271115|0.63747928271115|0.63747928271115|0.63747928271115|0.62483809865647||0.6128756401399|0.61185580437526|0.61185580437526|||0.61185580437526|0.61185580437526|0.61185580437526|0.61185580437526|0.61185580437526|0.61185580437526|0.61185580437526|0.61185580437526|0.61185580437526|0.61185580437526|0.61185580437526|0.60787752240216|0.60787752240216|0.60597502489129|0.60497224881957|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084|0.60055222271084
11275|947756|/equities/estia-health-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP|1.9466488939983|1.9466488939983|1.9466488939983|-2.2059033764267|-2.2059033764267|-2.2059033764267|-2.2559700909|-2.2559700909|-2.2559700909|-2.2559700909|-2.2559700909|-2.2559700909|-2.2559700909|-2.2559700909|-2.2559700909|-2.2559700909|-2.2559700909|-2.2559700909|-2.2559700909||-2.2559700909|-2.2627445793529|-2.2933802660327|-2.2933802660327|-2.2933802660327|-2.2933802660327|-2.2933802660327|-2.2933802660327|-2.2933802660327|-2.2933802660327|-2.2933802660327|-2.2933802660327|-2.2933802660327|-2.3170891002395|-2.3202792982459|-2.3202792982459||-2.3202792982459|-2.3202792982459|-2.3202792982459|||-2.3258658228318|-2.374295373537|-2.3861614684019|-2.3956316213737|-2.3956316213737|-2.4323684485897|-2.4598538248787|-2.4690043229802|-2.4700047196|-2.4721913307863|-2.4721913307863|-2.4721913307863|-2.4721913307863|-2.5057905740765|-2.5057905740765|-2.5057905740765|-2.5057905740765|-2.5057905740765|-2.5057905740765|-2.5057905740765|-2.5057905740765|-2.5057905740765|-2.5057905740765|-2.5057905740765|-2.5057905740765|-2.5057905740765|-2.5601202622827|-2.5601202622827|-2.5601202622827|-2.5601202622827|-2.5601202622827|-2.5601202622827|-2.5601202622827|-2.5768003083794|-2.6156115507118|-2.6242224973168|-2.6242224973168|-2.6242224973168|-2.6242224973168|-2.6263582752508|-2.6652788564846|-2.6652788564846|-2.6652788564846|-2.6652788564846|-2.6652788564846|-2.6652788564846|-2.6652788564846|-2.6652788564846|-2.6652788564846|-2.6905875520888|-2.7207564283525|-2.7207564283525|-2.7541736948397|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.5076714385702|2.3135239006362|2.2905821139373|2.2695356800333|2.2283728734404|2.2005836250072|2.2005836250072|2.2005836250072|2.2005836250072|2.2005836250072|2.1512040166596|2.131543689428|2.131543689428|2.131543689428|2.131543689428|2.1125485030128|2.0892204010171|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439|2.0519682948439||2.0519682948439|2.0519682948439|2.0519682948439|2.0261046048884|2.0261046048884|2.0261046048884|2.0261046048884|2.0261046048884|1.9167828556436|1.9054280350537|1.9054280350537|1.9054280350537|1.9054280350537|1.8601979160674|1.8385532525257|1.7922570606165|1.7922570606165|1.7775078835414|1.7411198684822|1.7257176256836|1.7257176256836|1.7257176256836|1.7257176256836|1.725299504885|1.725299504885|1.6779716715647|1.6581629895979|1.6407366421282|1.6044296585255|1.5960329200088||1.5930921198328|1.574269023361|1.5468266703709|||1.5313352057254|1.4870391299234|-1.6742459245134|-1.6742459245134|-1.6742459245134|-1.6742459245134|-1.6742459245134|-1.6742459245134|-1.6742459245134|1.5301548008897|1.5301548008897|1.5301548008897|1.5301548008897|1.5301548008897|1.5301548008897|1.5301548008897|1.5301548008897|1.5060053804161|-1.6638774637701|-1.6638774637701|-1.6638774637701|-1.6638774637701|-1.6638774637701|-1.6638774637701|-1.6638774637701|-1.6877962554828|-1.6877962554828|-1.7107596534945|-1.7107596534945|-1.7107596534945|-1.7180662506662
11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP|4.8955734212433|4.8955734212433|4.8955734212433|4.8955734212433|4.888414881763|4.8174565315948|4.8174565315948|4.7796738148515|4.7392865110788|4.7392865110788|4.7392865110788|4.7392865110788|4.7022627381652|4.6771846680808|4.6771846680808|4.6771846680808|4.6771846680808|4.6771846680808|4.6771846680808||4.6771846680808|4.6771846680808|4.6771846680808|4.6771846680808|4.6771846680808|4.6771846680808|4.6771846680808|4.6771846680808|4.6771846680808|4.6771846680808|4.6771846680808|4.6771846680808|4.6771846680808|4.6771846680808|4.6771846680808|4.6771846680808||4.6732609701341|4.649154238226|4.649154238226|||4.649154238226|4.649154238226|4.649154238226|4.649154238226|4.6223934804091|4.6176592679696|4.5368920838659|4.5368920838659|4.5368920838659|4.534879979803|4.3915330936665|4.2721735775429|4.2721735775429|4.2721735775429|4.2721735775429|4.2721735775429|4.2721735775429|4.2721735775429|4.2721735775429|4.2721735775429|4.2721735775429|4.2721735775429|4.2721735775429|4.2721735775429|4.2721735775429|4.2721735775429|4.2721735775429|4.2721735775429|4.2721735775429|4.2721735775429|4.2721735775429|4.2721735775429|4.2721735775429|4.2721735775429|4.2721735775429|4.2721735775429|4.2721735775429|4.2721735775429|4.2381871848673|4.2381871848673|4.2381871848673|4.2381871848673|4.2381871848673|4.2381871848673|4.2381871848673|4.2381871848673|4.2381871848673|4.2381871848673|4.2381871848673|4.2381871848673|4.2381871848673|4.2381871848673|4.2381871848673|4.2381871848673|4.2381871848673|4.2381871848673|4.2381871848673|4.2381871848673|4.2381871848673|4.2381871848673|-4.4910348609805|-4.4910348609805|-4.4910348609805|-4.4910348609805|-4.4910348609805|-4.4910348609805|-4.4910348609805|-4.4910348609805|-4.4910348609805|-4.4910348609805|-4.4910348609805|-4.4910348609805|-4.4910348609805|-4.4910348609805|-4.4910348609805|-4.4910348609805|-4.6964804207002|-4.6964804207002|-4.6964804207002|-4.6964804207002|-4.7283118339285|-4.7553231181315|-4.7553231181315|-4.8014703262306|-4.8755224268146|4.5597847545923|4.5597847545923|4.5597847545923|4.5597847545923|4.5597847545923|4.5597847545923|4.5597847545923|4.5597847545923|4.5597847545923|4.5597847545923|4.5597847545923|4.5597847545923|4.5597847545923|4.529205146187|4.5018946757509|4.4771048614928|4.38233876996|4.3233859898174|4.3233859898174|4.3233859898174|4.3233859898174|4.3233859898174|4.2789139582266|4.2789139582266|4.2789139582266|4.2789139582266|4.2789139582266|4.2789139582266|4.2789139582266|4.2789139582266|4.2789139582266|4.2789139582266|4.2343486761108|4.1938254655456|4.1938254655456|4.1428617968664|4.0881796958828|4.0382550957892|3.9451358044977|3.9451358044977|3.9451358044977|3.9451358044977|3.9451358044977|3.8995952302477|3.8712170051492|-4.1333789626687|-4.1333789626687|-4.1333789626687|-4.1333789626687|-4.1333789626687|-4.1333789626687|-4.1333789626687|-4.1333789626687|-4.1333789626687|3.9235275624053|3.9235275624053|3.9235275624053||3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.9235275624053|3.871141844089|3.8432132989114|3.8292447056233|3.8292447056233|3.8227717044021|3.7830797436133|3.7573109470358|3.7311787166585|3.7224957506518|3.7224957506518||3.7224957506518|3.7224957506518|3.6599952557198|||3.6361058264432|3.6102772843662|3.6102772843662|3.6102772843662|3.6102772843662|3.6102772843662|3.6102772843662|3.6102772843662|3.6102772843662|3.6102772843662|3.6102772843662|3.6102772843662|3.6102772843662|3.6102772843662|3.5803080545337|-3.8144218752095|-3.8144218752095|-3.8144218752095|-3.8144218752095|-3.8144218752095|-3.8144218752095|-3.8144218752095|-3.8144218752095|-3.8144218752095|-3.8144218752095|-3.8144218752095|-3.8144218752095|-3.833802098401|-3.8350965823707|3.5949259033689|3.5949259033689
11278|18556|/equities/mystate|ASXSMALLCAP|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231||4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.408954406231||4.408954406231|4.408954406231|4.408954406231|||4.408954406231|4.408954406231|4.408954406231|4.408954406231|4.3771715963873|4.3303236744437|4.3303236744437|4.3303236744437|4.3303236744437|4.3303236744437|4.2764706635512|-4.5315734194143|-4.5315734194143|-4.5315734194143|-4.5315734194143|-4.5315734194143|-4.5315734194143|-4.5315734194143|-4.5315734194143|-4.5315734194143|-4.5315734194143|-4.5315734194143|-4.5315734194143|-4.5315734194143|-4.5315734194143|-4.5315734194143|4.3289398172497|4.3289398172497|4.3289398172497|4.3289398172497|4.3289398172497|4.3289398172497|4.3289398172497|4.2929886158969|4.2616537474555|4.2587622154247|4.2587622154247|4.2587622154247|4.2587622154247|4.2587622154247|4.2587622154247|4.2587622154247|4.2318638448524|4.2318638448524|4.2318638448524|4.2318638448524|4.2096472639475|4.2096472639475|4.2096472639475|4.2096472639475|4.2096472639475|4.2096472639475|4.2096472639475|4.2096472639475|4.2096472639475|4.2023857057794|4.1695951025469|4.1456612526027|-4.3779328149755|-4.3779328149755|-4.3779328149755|-4.3779328149755|-4.3779328149755|-4.3779328149755|-4.3779328149755|-4.3779328149755|-4.3779328149755|-4.3779328149755|-4.3779328149755|-4.3779328149755|-4.3779328149755|-4.3779328149755|-4.3779328149755|-4.432980806982|-4.4360896297688|-4.4473219125794|-4.4636910722573|-4.5293788695687|-4.5319202902289|-4.5319202902289|-4.5319202902289|-4.5319202902289|-4.5319202902289|-4.5319202902289|-4.5319202902289|-4.5319202902289|-4.5754667655595|-4.630796526976|-4.6581410668272|4.3727338680779|4.3727338680779|4.3727338680779|4.3727338680779|4.3727338680779|4.351926711881|4.2865850171379|4.2556500656662|4.1940556348759|4.1661730675121|4.1518588759523|4.1410485438737|4.1410485438737|4.1410485438737|4.1410485438737|4.1410485438737|4.1410485438737|4.1410485438737|4.1410485438737|4.1410485438737|4.1410485438737|4.1410485438737|4.1410485438737|4.1410485438737|4.1410485438737|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.1303392251288|4.072598916508|4.0634433497072|3.9821592424844|3.9016300168702|3.9016300168702|3.9016300168702|3.9016300168702|3.9016300168702|3.9016300168702|3.9016300168702|3.9016300168702|3.8695888747848|3.8278766727091|3.7629241202105|3.7629241202105|3.7629241202105|3.7415420314692|3.7415420314692|3.7269910994529|3.7205456697675|3.7154110783428|3.7154110783428|3.7154110783428|3.7154110783428|3.7154110783428|3.7154110783428|3.6587899386982|3.6469888885926|3.6360988308005|-3.8937049076706||-3.8937049076706|-3.8937049076706|-3.8937049076706|||-3.8937049076706|-3.8937049076706|-3.8937049076706|-3.8937049076706|-3.8937049076706|-3.8937049076706|-3.8937049076706|-3.8937049076706|-3.8937049076706|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.8989397553251|-3.9149330884931|-3.9299256835511|-3.9754730235791|-4.0766366732624|-4.1173740771641|-4.2140268779717
11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-16.848260613621|-16.848260613621|-17.106400406295|-17.28600074178|16.607098928131|16.607098928131|16.284695850878|16.284695850878|16.284695850878|16.284695850878|16.284695850878|16.284695850878|15.964662484625|15.700180084947|-16.839981673897|-16.839981673897|-16.839981673897|-16.839981673897|-16.839981673897|-16.94991889424|-16.94991889424|-16.94991889424
11280|943406|/equities/aurelia-metals|ASXSMALLCAP|-0.34464275404834|-0.34678117544591|-0.34678117544591|-0.35045129790505|-0.35439032299209|-0.35460035484023|-0.35624487569896|-0.35624487569896|-0.35624487569896|-0.35624487569896|-0.35624487569896|-0.36169161447533|-0.36169161447533|-0.36169161447533|-0.36169161447533|0.30243961333017|0.30243961333017|0.30243961333017|0.30243961333017||0.28743289873314|0.28450878478103|0.26778754500342|0.24851392273321|0.24490744886351|0.24490744886351|0.24490744886351|0.24490744886351|0.24490744886351|0.23850827876674|0.23417584999785|0.2336676330962|0.23074179739845|0.22471312020765|0.22468861349973|0.22468861349973||0.22468861349973|0.22468861349973|0.22468861349973|||0.22034846090115|0.21732653444107|0.21732653444107|0.21732653444107|0.21732653444107|0.21732653444107|0.21732653444107|0.21732653444107|0.21732653444107|-0.25112449061831|-0.25112449061831|-0.25112449061831|-0.25112449061831|-0.25112449061831|-0.25112449061831|-0.25112449061831|-0.25112449061831|-0.25112449061831|-0.25112449061831|-0.25112449061831|-0.25112449061831|-0.25112449061831|-0.25112449061831|-0.25112449061831|-0.25763832343905|-0.25872920014075|-0.25872920014075|-0.25872920014075|-0.25872920014075|-0.25872920014075|-0.25872920014075|-0.25872920014075|-0.25872920014075|-0.25872920014075|-0.2623380084017|-0.26412556200988|-0.27069506909855|-0.27292496125974|-0.27292496125974|-0.27292496125974|-0.27292496125974|-0.2781110705168|0.23961160392751|0.23961160392751|0.23961160392751|0.23961160392751|0.23961160392751|0.23961160392751|0.23961160392751|0.23961160392751|0.2313414849027|0.2313414849027|0.23080106557668|0.23080106557668|0.23080106557668|0.2265754068126|0.2265754068126|0.21952824230875|0.21919803747298|0.21244226703778|0.21160251575195|0.20941945995979|0.20635727546455|0.20635727546455|0.20635727546455|0.2009503402563|0.2009503402563|0.19577814978053|0.18919795218099|0.1868044488713|0.1868044488713|0.1868044488713|0.18319993316942|0.18319993316942|0.18147214584675|0.17991035219896|0.17991035219896|0.17991035219896|0.1753764292343|0.1753764292343|0.1753764292343|0.1753764292343|0.16972380360448|0.16462815872416|0.16462815872416|0.1628557110792|-0.20223761364474|-0.20223761364474|-0.20223761364474|-0.20318067835055|-0.20492297180585|-0.20880329601292|-0.21352259161447|-0.21352259161447|-0.21460843684911|-0.21525937652852|-0.21749929438118|-0.21749929438118|-0.21749929438118|-0.21749929438118|-0.21749929438118|-0.21749929438118|-0.21749929438118|-0.21749929438118|-0.21833254755739|-0.22042598576829|-0.22042598576829|-0.22533443075072|-0.22682697961004|-0.22682697961004|-0.22682697961004|-0.22682697961004|-0.23008554141027|-0.23417967414171|-0.23417967414171|-0.23740941309825|-0.23740941309825|-0.23740941309825|-0.23740941309825|-0.23740941309825|-0.23740941309825|-0.23740941309825|-0.23740941309825|-0.24378823598111|-0.2460348647181|-0.2460348647181|-0.25128874721834|-0.25629304865674|-0.26258400784324|-0.26258400784324|-0.26676000689346|-0.27556666853117|-0.28118519288618|-0.28798354695593|-0.31414838610263|0.28077349125694|0.28077349125694|0.28077349125694|0.28077349125694|0.28077349125694|0.28077349125694|0.28077349125694||0.28077349125694|0.28077349125694|0.27516500055074|0.26671112410756|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.26459867092452|0.25205406416877|0.24353897056162|0.24353897056162|0.24353897056162|0.24353897056162|0.24353897056162|0.24353897056162|0.24353897056162||0.24353897056162|0.24353897056162|0.24353897056162|||0.23115441292723|0.20183823688383|-0.2451237016677|-0.2451237016677|-0.2451237016677|-0.2451237016677|-0.2451237016677|-0.2451237016677|-0.2451237016677|0.21747025803502|0.21747025803502|0.21747025803502|0.21747025803502|0.21747025803502|0.21747025803502|0.21677250614625|0.21613611502628|0.21304200444273|0.21304200444273|0.21304200444273|0.21304200444273|0.20990778178696|0.19975864441002|0.19807923180541|0.19807923180541|0.19807923180541|0.19807923180541|0.19807923180541|0.19807923180541|0.19807923180541|0.19807923180541
11281|7597|/equities/aus-agricul|ASXSMALLCAP|-1.4034437760926|-1.4034437760926|-1.4034437760926|-1.4034437760926|-1.4034437760926|-1.4034437760926|-1.4037431868801|-1.4037431868801|-1.4037431868801|-1.4064266883898|-1.4064266883898|-1.4196408350785|-1.4334898082768|-1.4431083674704|-1.4431083674704|-1.4431083674704|-1.4431083674704|-1.4431083674704|-1.4431083674704||-1.4431083674704|-1.4431083674704|-1.4431083674704|-1.4492870762917|-1.4500766532622|-1.4500766532622|-1.4592518361633|-1.4649251496136|-1.4649251496136|-1.4763787616018|-1.4763787616018|-1.4763787616018|-1.4768097454446|-1.494233044666|1.3829115754276|1.3829115754276||1.3829115754276|1.3829115754276|1.3829115754276|||1.3829115754276|1.3829115754276|1.3829115754276|1.3829115754276|1.3829115754276|1.3676564749744|1.3676564749744|1.3676564749744|1.3671993623871|1.3671993623871|1.36238388086|1.36238388086|1.36238388086|1.36238388086|1.36238388086|1.36238388086|1.36238388086|1.36238388086|1.36238388086|1.36238388086|1.36238388086|1.36238388086|1.36238388086|1.36238388086|1.36238388086|-1.4816033439391|-1.4816033439391|-1.4816033439391|-1.4816033439391|-1.4816033439391|-1.4816033439391|-1.4816033439391|-1.4816033439391|-1.4884481647007|-1.4921646359223|-1.5074051489056|-1.5085745757612|-1.5085745757612|-1.5085745757612|-1.5085745757612|-1.5085745757612|-1.5085745757612|-1.5085745757612|-1.5085745757612|-1.5085745757612|-1.5085745757612|-1.512283413473|-1.512283413473|-1.5194525141492|-1.5194525141492|-1.5194525141492|-1.5224472503943|-1.5282747327269|1.4101449016484|1.4101449016484|1.4101449016484|1.4101449016484|1.4101449016484|1.4101449016484|1.4101449016484|1.4101449016484|1.4101449016484|1.4101449016484|1.4101449016484|1.4101449016484|1.4101449016484|1.4101449016484|1.4101449016484|1.381966604541|1.3757962073995|1.3711624439241|1.3699027030205|1.3698918784697|1.367935408601|1.366317108217|1.3634078866278|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|1.3537112655681|-1.4425656074238|-1.4425656074238|-1.4425656074238|-1.4425656074238|-1.4425656074238|-1.4425656074238|-1.4425656074238|-1.4425656074238|-1.4425656074238|-1.4531284497791|-1.4595871685405|-1.4631524150526|-1.4680276879748|-1.4680276879748|-1.4772529876983|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509|-1.4902348198509||-1.4902348198509|-1.503594243749|-1.508160280104|-1.512883087141|-1.512883087141|-1.5134850786801|-1.5134850786801|-1.5134850786801|-1.5566500609313|-1.5653087694452|-1.5653087694452|1.4059398363885|1.4059398363885|1.4059398363885|1.4059398363885|1.4059398363885|1.4059398363885|1.4059398363885|1.4059398363885|1.4059398363885|1.4059398363885|-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5145910898852||-1.5145910898852|-1.5145910898852|-1.5145910898852|||-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5145910898852|-1.5375816216204|-1.5375816216204|-1.5384239940879|-1.5529710616267|1.4317563595963|1.4317563595963|1.4317563595963|1.4317563595963|1.4317563595963|1.4317563595963|1.4317563595963|1.4317563595963|1.4317563595963|1.4317563595963|1.4317563595963|1.4317563595963|1.4317563595963|1.4122292733405|1.4019904839537|1.4019904839537|1.4019904839537|1.4019904839537
11282|102005|/equities/m-pharma-fp|ASXSMALLCAP|-2.9703691461707|-2.9703691461707|-2.9772884967234|-2.9772884967234|-2.9772884967234|-2.9772884967234|-2.9772884967234|-2.9772884967234|-2.9772884967234|-2.9772884967234|-2.9772884967234|-2.9927636711571|-2.9927636711571|-2.9947374362386|-3.0385971354817|-3.1084412256186|-3.1093791766636|-3.1290324974581|-3.1767027829007||-3.2020607146269|-3.2020607146269|-3.2020607146269|-3.2020607146269|-3.2020607146269|-3.2150674034761|-3.2645192465966|-3.3289102935995|-3.4282337188948|-3.4952595763989|-3.4967471769959|-3.4967471769959|-3.4967471769959|-3.4967471769959|-3.4967471769959|-3.4967471769959||-3.4967471769959|-3.4967471769959|-3.4967471769959|||-3.4967471769959|-3.4967471769959|-3.5774968389571|-3.591107766264|-3.5995640273815|-3.683960132679|-3.8082890167067|-3.8236545075122|-3.8342032139615|-3.8342032139615|-3.9135591128486|-3.9450657212091|-3.9511842024936|-4.0957602806239|-4.2102890883716|-4.2430989648272|-4.4317766985815|-4.5475296799255|-4.6333663136774|-4.7220736908707|-4.8239707734621|-4.9144119980641|-5.1337910231294|-6.3053233420784|4.8774184346271|-5.3241098789758|-5.3241098789758|||-5.3241098789758|-5.3241098789758|-5.3241098789758|-5.3241098789758|-5.3241098789758|-5.3241098789758|-5.3241098789758|-5.3241098789758|-5.3241098789758|-5.3241098789758|5.7594074243679|5.7594074243679|5.7594074243679|5.7594074243679|5.7594074243679|5.7594074243679|5.7594074243679|5.7594074243679|5.7594074243679|5.7594074243679|5.7594074243679|5.2666071597426|5.2666071597426|5.2666071597426|5.2666071597426|5.1762301594779|5.160963244738|5.160963244738|5.1160039375617|5.1160039375617|5.0100041705583|4.777782342855|4.6297581703838|4.6230648393296|4.525905224445|4.4626724949176|4.4054946984893|4.4054946984893|-4.9991431151717|-4.9991431151717|-4.9991431151717|-4.9991431151717|-4.9991431151717|-5.0312702032029|-5.0891891157295|-5.159654528528|-5.1673937711776|-5.2309928109978|-5.2511032345929|-5.372741365367|-5.372741365367|-5.372741365367|-5.372741365367|-5.372741365367|-5.372741365367|-5.372741365367|-5.372741365367|-5.372741365367|-5.372741365367|-5.372741365367|-5.372741365367|-5.372741365367|-5.372741365367|-5.372741365367|-5.372741365367|-5.372741365367|-5.372741365367|-5.3936016558871|-5.4156684344858|-5.4596313840647|-5.5044215528195|-5.5044215528195|-5.5046348404029|-5.5103761277424|-5.5103761277424|-5.5103761277424|-5.5103761277424|-5.5103761277424|-5.5103761277424|-5.5103761277424|-5.5103761277424|-5.5103761277424|-5.5103761277424|-5.5103761277424|-5.5103761277424|-5.5440904775429|-5.5440904775429|-5.5440904775429|-5.5440904775429|-5.5440904775429|-5.5440904775429|-5.5440904775429|-5.5440904775429|-5.5440904775429|-5.5440904775429|-5.5440904775429|-5.5512117455589|-5.6096798391461|-5.6490884060462|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749||-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.6844889850749|-5.8094321325238|||-6.8137030261936|-6.8137030261936|-6.8137030261936|-7.2076003625076|-7.2076003625076|-7.2076003625076|-7.2076003625076|-7.2076003625076|-7.2076003625076|-7.2076690705112|-7.2076690705112|-7.2076690705112|-7.2076690705112|-7.2076690705112|-7.2076690705112||-7.2076690705112|-7.2076690705112|-7.2076690705112|||-7.2076690705112|-7.2076690705112|-7.2076690705112|-7.2076690705112|-7.2076690705112|-7.2076690705112|-7.2076690705112|-7.2076690705112|-7.2076690705112|7.1187035328761|7.1187035328761|7.1187035328761|7.1187035328761|7.1102262080395|7.1084450198552|7.1084450198552|7.1084450198552|7.1084450198552|7.1044998582672|7.1044998582672|7.0766666130303|7.0585186697906|7.0522428329196|7.0313811363342|7.0170901419457|7.0069012879511|7.0069012879511|6.982667975865|6.9596310514457|6.9312568658201|6.9202855156095
11283|8654|/equities/service-stream|ASXSMALLCAP|2.0967699042388|2.0967699042388|2.0967699042388|2.0967699042388|2.0967699042388|2.0967699042388|2.0967699042388|2.0967699042388|2.0967699042388|-2.3005330297693|-2.3005330297693|-2.3005330297693|-2.3005330297693|-2.3005330297693|-2.3005330297693|-2.3005330297693|-2.3005330297693|-2.3005330297693|-2.3005330297693||-2.3005330297693|-2.3005330297693|-2.3005330297693|-2.3005330297693|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124||-2.3107078948124|-2.3107078948124|-2.3107078948124|||-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|-2.3107078948124|2.1356376009603|2.1356376009603|2.1356376009603|2.1356376009603|2.1356376009603|2.1356376009603|2.1356376009603|2.1356376009603|2.1356376009603|2.1356376009603|2.1356376009603|2.1356376009603|2.1356376009603|2.1356376009603|2.1356376009603|2.1356376009603|2.1356376009603|2.1356376009603|2.1356376009603|2.1356376009603|2.1356376009603|2.1356376009603|2.1356376009603|2.1356376009603|2.1356376009603|2.1356376009603|2.1356376009603|2.1356376009603|2.1323749972074|2.1135936068851|2.1135936068851|2.1135936068851|2.1135936068851|2.1135936068851|2.1135936068851|2.1135936068851|2.1135936068851|2.1041588120204|2.1041588120204|2.0842700069016|2.0842700069016|2.0735895252756|2.0735895252756|2.0735895252756|2.0735895252756|2.0735895252756|2.0717660825045|2.0625179256102|1.8977976601544|-2.1281616013477|-2.1281616013477|-2.1281616013477|1.9654337026515|1.9654337026515|1.9654337026515|1.9654337026515|1.9654337026515|1.9654337026515|1.9654337026515|1.9654337026515|1.9654337026515|1.9654337026515|1.9654337026515|1.9654337026515|1.9295010683684|1.9295010683684|1.9295010683684|1.9205567172002|1.9183963460868|1.910995938507|1.9105499575212|1.9105499575212|1.9105499575212|1.9064444512874|1.8568826550411|1.852369605851|1.8520773244697|1.8503423444526|1.8503423444526|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.8410219784528|1.832802162783|1.8301570745013|1.8301570745013|1.8301570745013|1.8301570745013|1.8301570745013|1.8301570745013|1.8301570745013|1.8301570745013|1.8197989230272|1.8197989230272|1.8197989230272|1.8197989230272|1.8153382383891|1.8153382383891||1.8010230640417|1.8010230640417|1.8010230640417|1.795385053471|1.795385053471|1.795385053471|1.795385053471|1.795385053471|1.795385053471|1.795385053471|1.795385053471|1.795385053471|1.795385053471|1.795385053471|1.7934834457275|1.790226511116|1.790226511116|1.7800431941533|1.7800431941533|1.7800431941533|1.7736591006411|1.7710101036113|1.7447334624972|1.7300066941924|1.7300066941924|1.7300066941924|1.7300066941924|1.7300066941924|1.7144527501465|1.7144527501465||1.6793919014269|1.6621021548172|1.6522614282225|||1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6522614282225|1.6505212468148|1.6505212468148|1.6505212468148|1.6505212468148|1.6505212468148|1.6455792169042|1.6330254924788|1.6330254924788|1.6330254924788|1.6330254924788|1.6330254924788|1.6330254924788|1.6330254924788
11284|10536|/equities/carnarvon|ASXSMALLCAP|0.0892534690397|0.0892534690397|0.0892534690397|0.0892534690397|0.0892534690397|0.0892534690397|0.0892534690397|0.0892534690397|0.0892534690397|0.0892534690397|0.0892534690397|0.0892534690397|0.0892534690397|0.0892534690397|0.0892534690397|0.0892534690397|0.0892534690397|0.0892534690397|0.0892534690397||0.084559408994407|0.084324876374197|0.084324876374197|0.084324876374197|0.084324876374197|0.084324876374197|0.084324876374197|0.082583195805765|-0.092376677214543|-0.092376677214543|-0.092376677214543|-0.092376677214543|-0.092376677214543|-0.092376677214543|-0.092376677214543|-0.092376677214543||-0.092376677214543|-0.092376677214543|-0.092751858846385|||-0.092779847997255|-0.093755383064154|-0.093950426848735|-0.094167142164936|-0.094806525533604|-0.094806525533604|-0.094806525533604|-0.094806525533604|-0.094806525533604|-0.094806525533604|-0.094806525533604|-0.094806525533604|-0.094806525533604|-0.094806525533604|-0.094806525533604|-0.094806525533604|-0.094806525533604|-0.094806525533604|-0.094806525533604|-0.094806525533604|-0.094806525533604|-0.094806525533604|-0.096229476288746|-0.097703325263038|-0.097703325263038|-0.097703325263038|-0.098066677377631|-0.098066677377631|-0.098066677377631|-0.098066677377631|-0.098066677377631|-0.098066677377631|-0.098074084604241|-0.098582312144019|-0.10025812567073|-0.10106458466139|-0.10107175951629|-0.10107973157729|-0.10112788564132|-0.10112788564132|-0.10112788564132|-0.10203098462871|-0.10225170022201|-0.10225170022201|-0.10225170022201|-0.10225170022201|-0.10225170022201|-0.10227966546959|-0.10280544020991|-0.10280544020991|-0.10280544020991|-0.10321117134776|-0.10321117134776|-0.10321117134776|-0.10395685974521|-0.10484095807719|-0.10543439615488|-0.10585728085298|-0.10585728085298|-0.10612627195488|-0.10612627195488|-0.10675141507465|-0.10721779814385|-0.10721779814385|-0.1089086683097|-0.11045407520428|-0.11106008226888|-0.11123342616377|-0.1126091658458|-0.1126091658458|-0.1127710829812|-0.1127710829812|-0.1127710829812|-0.1127710829812|-0.1127710829812|-0.11313453806636|-0.11451059586137|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175||0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.098927549735175|0.09741949755336|0.094354994384063|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883||-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11809279756883|-0.11940866446208|-0.12009934821025|-0.12009934821025|-0.12009934821025|-0.12009934821025|-0.12009934821025|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246||-0.12095178854246|-0.12095178854246|-0.12095178854246|||-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12095178854246|-0.12376788097793|-0.12376788097793|-0.12376788097793|-0.12654764440517
11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP|-0.32803494054458|-0.32948758006563|-0.32948758006563|-0.34254641334793|-0.34254641334793|-0.34532934869418|-0.34719096987587|-0.34719096987587|-0.34719096987587|-0.34719096987587|-0.34719096987587|-0.35179635085487|-0.35179635085487|-0.35179635085487|-0.35179635085487|0.30007119159716|0.30007119159716|0.30007119159716|0.30007119159716||0.30007119159716|0.30007119159716|0.30007119159716|0.30007119159716|0.30007119159716|0.30007119159716|0.30007119159716|0.30007119159716|0.30007119159716|0.30007119159716|0.30007119159716|0.30007119159716|0.30007119159716|0.30007119159716|0.2950791101855|-0.35982496358325||-0.35982496358325|-0.35982496358325|-0.35982496358325|||-0.35982496358325|-0.35982496358325|-0.35982496358325|-0.35982496358325|-0.35982496358325|-0.35982496358325|-0.36758329048609|0.3047631833085|0.3047631833085|0.3047631833085|0.3047631833085|0.3047631833085|0.3047631833085|0.3047631833085|0.3047631833085|0.3047631833085|0.3047631833085|0.3047631833085|0.29883719690218|-0.38467746308522|-0.38467746308522|-0.38467746308522|-0.38467746308522|-0.38467746308522|-0.4046416291603|-0.40876847108299|-0.41640941853981|-0.42359188911184|-0.42359188911184|-0.44204653762959|-0.4432565640695|-0.4432565640695|-0.4432565640695|-0.44639617825957|0.3653351909802|0.3653351909802|0.3653351909802|0.3653351909802|0.3653351909802|0.3653351909802|0.3653351909802|0.3653351909802|0.3653351909802|0.3653351909802|0.35106686330346|0.33484134296432|0.33484134296432|0.33484134296432|0.33484134296432|0.33484134296432|0.33203140973104|0.33203140973104|0.33203140973104|0.33203140973104|0.33203140973104|0.30809046691273|0.30093383695918|0.29957882025161|0.29957882025161|0.28869870314243|0.26994299402107|0.25882556328365|0.24479383841939|-0.30801226797014|-0.30801226797014|-0.30801226797014|-0.30801226797014|-0.30801226797014|-0.30801226797014|-0.30801226797014|-0.30801226797014|-0.30801226797014|-0.30801226797014|-0.30801226797014|-0.30801226797014|-0.30801226797014|-0.30835888579958|-0.30835888579958|-0.30835888579958|-0.30835888579958|-0.31289877875506|-0.32099863041174|-0.33416514318002|-0.3357390520839|-0.33721006224201|-0.34273340315339|-0.34914824102452|-0.3593313648097|-0.36252328977813|-0.36252328977813|-0.36391476211537|-0.37387840432344|-0.37387840432344|-0.37387840432344|-0.37387840432344|-0.37387840432344|-0.37387840432344|-0.38500378509824|-0.40000421394314|-0.41042133657364|-0.41310705176358|-0.42031734656115|-0.42031734656115|-0.42688040182347|-0.45181154592563|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.35727244393032|0.31669161304281|0.29465734279206|0.28739704595728|0.26900286701229|0.26900286701229|0.26900286701229|0.26900286701229|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|0.26588816487859|-0.35424055770459|-0.35424055770459|-0.35424055770459|-0.35424055770459|-0.35424055770459|-0.35424055770459|-0.35424055770459|-0.35424055770459|-0.35424055770459|-0.35424055770459|-0.35424055770459|-0.35424055770459||-0.35424055770459|-0.35424055770459|-0.36032216127584|||-0.36032216127584|-0.36032216127584|-0.36032216127584|-0.36032216127584|-0.36032216127584|-0.36032216127584|-0.36032216127584|-0.36032216127584|-0.36032216127584|-0.39424683347752|-0.40579127458539|-0.40579127458539|-0.40579127458539|-0.43032362822919|-0.44647068684|-0.45260631215461|-0.46400701747876|-0.47792447492526|-0.49880496644362|-0.50658884902116|-0.51054178312379|-0.51054178312379|-0.52143530365447|-0.5237472875572|-0.5237472875572|-0.53360808874244|-0.53817565170785|-0.563806287424|-0.58039138716249|-0.58039138716249|-0.58039138716249
11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.12288570911995|0.12288570911995|0.12288570911995|0.12288570911995|0.12288570911995|0.12288570911995|0.12288570911995|0.12288570911995|0.12288570911995|0.11320634750648|0.10852777915873|0.10852777915873|0.10852777915873|0.10852777915873|0.10852777915873|0.10852777915873|0.10852777915873|0.10852777915873|0.10852777915873|0.10852777915873|0.10852777915873|0.10852777915873|0.1042935499491|0.1042935499491|0.10355685397636|0.10355685397636|0.095337868773535|0.095337868773535|0.095337868773535|0.095337868773535|0.095337868773535|0.091102307585527|0.091102307585527|0.088389658210412|0.088389658210412|0.088389658210412|0.088389658210412|-0.094178393433201|-0.094178393433201|-0.094178393433201|-0.094178393433201|-0.094178393433201|-0.094178393433201|-0.094178393433201|-0.097198213912498|-0.098303571235749|-0.099948409825138|-0.1023871235048|-0.10337458131437|-0.10574953330032|-0.1058883703966|-0.10676485752276|-0.10684046500108|-0.10684046500108||-0.10684046500108|-0.10684046500108|-0.10684046500108|-0.10684046500108|-0.11054495987717|-0.11191458265516|-0.11191458265516|-0.11191458265516|-0.11191458265516|-0.11410299309961|-0.11410299309961|-0.11410299309961|-0.11639221709494|-0.1199913495561|-0.12421260912446|-0.12855983745767|-0.12855983745767|-0.12855983745767|-0.12855983745767|-0.12855983745767|-0.12855983745767|-0.12855983745767|0.1023355543195|0.1023355543195|0.1023355543195|0.1023355543195|0.1023355543195|0.1023355543195|0.1023355543195|0.1023355543195||0.093150617715255|0.089056242435658|0.084013880117176|||0.084013880117176|0.083782565444626|0.083782565444626|-0.10297508443567|-0.10297508443567|-0.10297508443567|-0.10297508443567|-0.10297508443567|-0.10297508443567|-0.10947231471177|-0.11391368267863|-0.11911565389382|-0.11911565389382|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597|-0.12066651454597
11287|101952|/equities/ama-group-f|ASXSMALLCAP|-0.79428265837739|-0.7961474011111|-0.7982193374819|-0.80083904689276|-0.80083904689276|-0.80083904689276|-0.80083904689276|-0.80083904689276|-0.80083904689276|-0.80083904689276|-0.80093227962348|-0.80798030936822|-0.81136701332314|-0.81763001533331|-0.82750120761734|-0.82750120761734|-0.82750120761734|-0.82750120761734|-0.82750120761734||-0.82750120761734|-0.82750120761734|-0.82750120761734|-0.82750120761734|-0.82750120761734|-0.83777911798535|-0.84317121440223|-0.84317121440223|-0.84317121440223|-0.84317121440223|-0.84317121440223|-0.84317121440223|-0.84317121440223|-0.84317121440223|-0.85074577324976|-0.86055086711369||-0.86265540024039|-0.86265540024039|-0.86739488995072|||-0.87766098486049|-0.88351220672509|-0.88809412953299|-0.88809412953299|-0.88809412953299|-0.88809412953299|-0.88809412953299|-0.89982679085645|-0.92024910948787|-0.92024910948787|-0.93540188425271|-0.93540188425271|-0.93540188425271|-0.93540188425271|-0.93540188425271|-0.93540188425271|-0.93540188425271|-0.93540188425271|-0.93540188425271|-0.93540188425271|-0.93540188425271|-0.95419666992087|-0.95419666992087|-0.95419666992087|-0.97632965695481|-0.99064404381228|-0.99877114773803|-1.0003347415371|-1.0003347415371|-1.0184095112881|-1.0184095112881|-1.0184095112881|-1.0184095112881|-1.0184095112881|-1.0425426104433|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.89011918431574|0.86068799899744|-0.99814585253376|-0.99814585253376|-0.99814585253376|-0.99814585253376|-0.99814585253376|-0.99814585253376|-0.99814585253376|-1.0034954294538|-1.0077726857503|-1.0099765482509|-1.0099765482509|-1.0099765482509|-1.0099765482509|-1.0099765482509|-1.0099765482509|-1.0099765482509|-1.0099765482509|-1.0099765482509|-1.0099765482509|-1.0099765482509|-1.0099765482509|-1.0099765482509|-1.0099765482509|-1.0099765482509|-1.0099765482509|-1.0210850573208|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515|0.87400601734515||0.87400601734515|0.87400601734515|0.87400601734515|0.86889556635084|0.8621061774168|0.84234017156601|0.8353779815197|0.81653111428685|0.78781235053215|0.7707648014105|0.7707648014105|0.7707648014105|0.7707648014105|0.7707648014105|0.74918309241276|0.71909233364508|0.69954704612543|0.69283001588505|0.68425559188174|0.67417289907454|0.6668587922467|0.66095422698537|0.64439360845398|0.6264118410961|0.6264118410961|0.61490204354306|0.61322448010996|0.55098154993637|0.55098154993637|0.55098154993637||0.55098154993637|0.53331285882641|0.51701428016743|||0.51526651534143|0.51526651534143|0.51526651534143|0.51001673375204|0.51001673375204|0.51001673375204|0.51001673375204|0.51001673375204|0.51001673375204|0.51001673375204|0.51001673375204|0.50335190731767|0.46994894000108|0.46994894000108|0.46994894000108|0.46994894000108|0.46994894000108|0.46994894000108|0.42660990690981|-0.49474993733229|-0.49474993733229|-0.49474993733229|-0.49474993733229|-0.49474993733229|-0.49527770543167|-0.50253078964098|-0.51281200047713|-0.5181244362988|-0.5318049280288|-0.54829284700434|-0.54829284700434
11288|14253|/equities/cooper-energy|ASXSMALLCAP|-2.7297737750628|-2.7297737750628|-2.7297737750628|-2.7841930823434|-2.8791035101269|-2.9301149365476|-2.9526277247592|-3.0818084151131|-3.2292316655961|2.8436876588157|2.8436876588157|2.8436876588157|2.8436876588157|2.8369962116585|2.8369962116585|2.8369962116585|2.8369962116585|2.8369962116585|2.8369962116585||2.7369403199472|2.6645463071373|2.6645463071373|2.6645463071373|2.6645463071373|2.6645463071373|2.6645463071373|2.6645463071373|2.6645463071373|2.6645463071373|2.6645463071373|2.631143633743|2.631143633743|2.631143633743|2.631143633743|2.6273819916998||2.5987576371602|2.5932823293891|2.5932823293891|||2.5932823293891|2.5918336579399|2.5918336579399|2.5918336579399|2.5918336579399|2.5918336579399|2.5918336579399|2.5918336579399|2.5918336579399|2.5918336579399|2.5918336579399|2.5918336579399|2.5653705938212|2.5448562815843|2.502532541189|2.502532541189|2.502532541189|2.502532541189|2.502532541189|2.502532541189|2.502532541189|2.502532541189|2.502532541189|2.502532541189|2.502532541189|2.4900361425716|2.4761512552189|2.4357236264466|2.4206471946456|2.4206471946456|2.4206471946456|2.4206471946456|-2.78902026899|-2.78902026899|-2.78902026899|-2.78902026899|-2.78902026899|-2.78902026899|-2.78902026899|-2.78902026899|-2.78902026899|-2.78902026899|-2.78902026899|-2.78902026899|-2.78902026899|-2.78902026899|-2.78902026899|-2.78902026899|-2.78902026899|-2.78902026899|-2.78902026899|-2.78902026899|-2.813216969783|-2.8721855320477|-2.8983603141053|-2.8983603141053|-2.8983603141053|-2.8983603141053|-2.9214663681811|-2.9214663681811|-2.9214663681811|-2.9221847783002|-2.9565941901641|2.5445435834038|2.5445435834038|2.5445435834038||2.5445435834038|2.5445435834038|2.5445435834038|2.5445435834038|2.5445435834038|2.5445435834038|2.5445435834038|2.5445435834038|2.5445435834038|2.5264564517468|2.5264564517468|2.5264564517468|2.5264564517468|2.5264564517468|2.5264564517468|2.5264564517468|2.5264564517468|2.5264564517468|2.5264564517468|2.5264564517468|2.5264564517468|2.5264564517468|2.5264564517468|2.5264564517468|2.5264564517468|2.5264564517468|2.5264564517468|2.5264564517468|2.5264564517468|2.5264564517468|2.5264564517468|2.4538339042037|2.4538339042037|2.4315591546529|2.4308848350835|2.4301355911176|2.4293030978221|2.4228360389214|2.4228360389214|2.4215401438701|2.4215401438701|2.3234514558567|2.304025673603|2.304025673603|2.299713770256|2.2753620188607|2.2543233281123|2.172262444071|2.1269027401537|2.1269027401537|2.1191210239068|2.1191210239068|2.1191210239068|2.1191210239068|2.0596560073048|2.0357156276869|2.0061056084288|1.9401024786248|1.9389913973559|1.9377568626127|1.8822152640776|1.8806911471107|1.8789976838141|1.8750252830282|1.8750252830282|1.8723325915485|1.8723325915485|1.8723325915485|1.8723325915485|1.8723325915485|1.8723325915485|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012||-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012||-2.1244634666012|-2.1244634666012|-2.1244634666012|||-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.1244634666012|-2.2536806373647|-2.3551233177771|2.0561027374974|2.0561027374974|2.0561027374974|2.0561027374974|2.0448786232295|2.0448786232295|2.0448786232295|2.0448786232295|2.0448786232295|2.0448786232295|2.0448786232295|2.0448786232295|2.0448786232295|2.0448786232295|2.0448786232295|2.0448786232295|2.0448786232295|2.0448786232295|2.0448786232295|2.0448786232295
11289|1142326|/equities/sezzle-inc|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11290|18575|/equities/starpharma|ASXSMALLCAP|0.39840723625463|0.39840723625463|0.39840723625463|0.39840723625463|0.39840723625463|0.39102747087913|0.39102747087913|0.35919719046174|0.33963692839027|0.33963692839027|0.33963692839027|0.33963692839027|0.33963692839027|0.32751979707937|0.32751979707937|0.32751979707937|0.30974422427527|-0.3933981998598|-0.3933981998598||-0.3933981998598|-0.3933981998598|-0.3933981998598|-0.3933981998598|-0.3933981998598|-0.3933981998598|-0.3933981998598|-0.3933981998598|-0.3933981998598|-0.3933981998598|-0.3933981998598|-0.3933981998598|-0.3933981998598|-0.3933981998598|-0.3933981998598|-0.3933981998598||-0.3933981998598|-0.3933981998598|-0.3933981998598|||-0.3933981998598|-0.3933981998598|-0.3933981998598|-0.3933981998598|-0.4057202221989|-0.40663357101539|-0.41098175471203|0.33348170452804|0.33348170452804|0.33348170452804|0.33348170452804|0.33348170452804|0.33348170452804|0.33348170452804|0.33348170452804|0.33348170452804|0.33348170452804|0.33348170452804|0.33348170452804|0.33348170452804|0.33348170452804|0.33348170452804|0.33348170452804|0.33348170452804|0.33348170452804|0.32869639152003|0.32869639152003|0.32869639152003|0.32869639152003|0.32869639152003|0.32466264625073|0.29351404761475|0.27941838516245|0.27941838516245|0.27941838516245|0.27941838516245|0.27941838516245|0.27941838516245|0.27941838516245|0.27941838516245|0.26907599483871|0.26030984950094|0.26030984950094|0.25589609741449|0.25589609741449|0.25589609741449|0.25589609741449|0.25589609741449|0.25589609741449|0.25589609741449|0.25589609741449|0.25589609741449|0.25589609741449|0.25589609741449|0.25589609741449|0.25589609741449|0.25589609741449|0.25589609741449|0.25589609741449|0.22710677483876|0.20539642979921|0.19294047063392|0.18297162102499|0.18297162102499|0.18297162102499|0.18297162102499|0.18297162102499|0.17857958593676|-0.13874928891547|-0.13874928891547|-0.13874928891547|-0.13874928891547|-0.13874928891547|-0.13874928891547||-0.13874928891547|-0.13874928891547|-0.13874928891547|-0.13874928891547|-0.13874928891547|-0.13874928891547|-0.14499920788615|0.11462111259605|0.11462111259605|0.11462111259605|0.11462111259605|0.11462111259605|0.11462111259605|0.11462111259605|0.11290660388025|0.11290660388025|0.11290660388025|0.11290660388025|0.11290660388025|0.11290660388025|0.11290660388025|0.10406289621363|0.094238120681959|0.094238120681959|0.094238120681959|0.094238120681959|0.094238120681959||0.094238120681959|0.094238120681959|0.094238120681959|0.094238120681959|0.094238120681959|0.094238120681959|0.094238120681959|0.094238120681959|0.094238120681959|0.094238120681959|0.094238120681959|0.092486801651803|0.090651999643208|0.089982856348838|0.089982856348838|0.089982856348838|0.089036504329012|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449||-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094242357460449|-0.094580610789643|-0.094580610789643|-0.094580610789643|-0.094580610789643|-0.094580610789643|-0.094580610789643|-0.094580610789643|-0.094580610789643|-0.094811787150286|-0.095790875114758||-0.096989861967122|-0.098044291240149|-0.099410320434497|-0.10017813575326|-0.10069849947561|-0.10069849947561|-0.10069849947561|-0.10069849947561|-0.10069849947561|-0.1018316664019|-0.10270184984569|-0.10294835948778|-0.10294835948778||-0.10294835948778|-0.10308964445173|-0.10308964445173|||-0.10308964445173|-0.10308964445173|-0.10308964445173|-0.10308964445173|-0.10308964445173|-0.10308964445173|-0.10308964445173|-0.10308964445173|-0.10308964445173|-0.10532183041705|-0.10591314598402|-0.10702240319263|-0.10702240319263|-0.10713600244468|-0.1085400058588|-0.10993333892255|-0.11073251994523|-0.11073251994523|-0.11242502507868|-0.11247224928938|-0.11408027561729|-0.1145891965509|-0.11537688527179|-0.11575209394839|-0.1168912161638|-0.11793468484168|-0.11909409448377|-0.11988232640615|0.098029779724503|0.098029779724503|0.098029779724503
11291|7265|/equities/emeco-hldg|ASXSMALLCAP|1.2613011562256|1.2613011562256|1.2613011562256|1.237500875124|1.237500875124|1.237500875124|1.237500875124|1.237500875124|1.237500875124|1.237500875124|1.237500875124|1.237500875124|1.237500875124|1.237500875124|1.237500875124|1.237500875124|1.237500875124|1.237500875124|1.237500875124||1.237500875124|1.237500875124|1.2175631452195|1.2175631452195|1.2175631452195|1.2175631452195|1.2175631452195|1.1903478887999|-1.3303455409606|-1.3303455409606|-1.3303455409606|-1.3303455409606|-1.3303455409606|-1.3303455409606|-1.3303455409606|-1.3303455409606||-1.3303455409606|-1.3303455409606|-1.3303455409606|||-1.3737172613762|-1.3835747385712|-1.3856386105982|-1.4004317898185|-1.4004797823596|-1.4117026816593|-1.4117026816593|-1.4117026816593|-1.4117026816593|-1.4117026816593|-1.4117026816593|-1.4117026816593|1.2945050586979|1.2945050586979|1.2945050586979|1.2945050586979|1.2945050586979|1.2744500228344|1.2421667121713|1.2342181410398|1.2342181410398|1.1919090114264|1.1768433277506|1.1356592845805|1.1251769807479|-1.2565974229052|-1.2565974229052|-1.2565974229052|-1.2565974229052|-1.2565974229052|-1.2565974229052|-1.2565974229052|-1.2565974229052|-1.2565974229052|-1.2698304712193|-1.2742560902587|-1.2904900734866|-1.2904900734866|-1.2904900734866|-1.2904900734866|-1.2904900734866|-1.2904900734866|-1.2904900734866|-1.2904900734866|-1.2904900734866|-1.2904900734866|-1.2904900734866|-1.3055445888797|-1.3144939518814|1.186846565148|1.186846565148|1.186846565148|1.186846565148|1.186846565148|1.186846565148|1.186846565148|1.186846565148|1.1783349566014|1.1783349566014|1.1783349566014|1.1783349566014|1.1663444033764|1.158993726693|1.1352708204173|1.1171584077857|1.1171584077857|1.1171584077857|1.1171584077857|1.1081585467331|1.1081585467331|1.1073983709539|1.086553690668|1.0722819211704|0.98906326322897|0.98162132831689|0.98162132831689|0.96957923673122|0.96731026197505|0.96523211653831|0.96523211653831|0.96523211653831|0.96523211653831|0.96136905148959|0.95730753611312|0.95730753611312|0.95125176188694|0.95125176188694|0.95125176188694|0.89250198202383|0.87572632268802|0.87572632268802|0.87572632268802|0.85886257705573|0.85318063825903|0.841311822672|0.8342353252783|0.83183561430524|0.83183561430524|0.83183561430524|0.83183561430524|0.83183561430524|0.83183561430524|0.83183561430524|0.83183561430524|0.83183561430524|0.83183561430524|0.83183561430524|0.83183561430524|0.83183561430524|0.81898404013394|0.80748225860329|0.80386917251715|0.80346574008872|0.79829526411615|0.78949473817175|0.78348264577119|0.78348264577119|0.78348264577119|0.78348264577119|0.77859182360137|0.77422128994043|0.77422128994043|0.77422128994043|0.77422128994043|0.75496807781386|0.74587764405657|0.74587764405657|0.74587764405657|0.74587764405657|0.74347517185132|0.73969461843615|0.73618846055804|0.7308192315373|0.7308192315373|0.7308192315373|0.7308192315373|0.7308192315373|0.73081266863609|0.73081266863609|0.73081266863609|0.73081266863609|0.73081266863609||0.73081266863609|0.73081266863609|0.73081266863609|-0.79980953060474|-0.79980953060474|-0.79980953060474|-0.79980953060474|-0.79980953060474|-0.79980953060474|-0.79980953060474|-0.8094870767339|-0.8094870767339|-0.81223925328581|-0.81223925328581|-0.81223925328581|-0.81223925328581|-0.81223925328581|-0.81223925328581|-0.81223925328581|-0.81223925328581|-0.81630514278768|-0.81630514278768|-0.81630514278768|-0.81630514278768|-0.81630514278768|-0.81630514278768|-0.81630514278768|-0.81630514278768|-0.81630514278768|-0.81630514278768||-0.81630514278768|-0.81630514278768|-0.81630514278768|||-0.82247549387111|-0.82247549387111|-0.82858388393339|-0.83281142560706|-0.83281142560706|-0.83281142560706|-0.83281142560706|-0.83281142560706|-0.83281142560706|-0.89492936430226|-0.89519057926143|-0.89519057926143|-0.9022950668755|-0.9105803225294|-0.9105803225294|-0.91931070670208|-0.91931070670208|-0.91931070670208|-0.91931070670208|-0.91931070670208|-0.91931070670208|-0.91931070670208|-0.91931070670208|-0.91931070670208|-0.91931070670208|-0.91931070670208|-0.91931070670208|-0.92673411617368|-0.93531950582064|-0.93531950582064|-0.93531950582064
11292|102037|/equities/virtus-health-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP|-8.3943632501131|-8.3943632501131|-8.3943632501131|-8.3943632501131|-8.3943632501131|-8.4609590523514|-8.5277079345803|-8.5277079345803|-8.5277079345803||-8.5374535191965|-9.3405039165761|-9.9494484899603|-10.351053767531|-10.446171156929|-10.812411750208|8.8870999362283|8.8870999362283|8.8870999362283||8.8870999362283|8.8870999362283|8.8870999362283|8.8870999362283|8.66184380676|8.66184380676|8.66184380676|8.66184380676|8.66184380676|8.1616593602465|8.1616593602465|7.9719466683368|7.9719466683368|7.9719466683368|7.929625693307|7.929625693307||7.399028556596|7.3641889821502|7.3641889821502|||7.3641889821502|7.3096547403835|6.7651724593399|6.5035244377188|5.9882711049131|5.9882711049131|5.6700233746692|4.8122483148756|-5.4260751010921|-5.4260751010921|-5.4260751010921|-5.4260751010921|-5.4260751010921|-5.4934841956443|-5.4934841956443|-5.4934841956443|-5.4934841956443|-5.6577889200281|-5.6577889200281|-5.6881425178407|-5.6881425178407|-5.6881425178407|-5.6881425178407|-5.8312695066529|-6.1082957605764|-6.1082957605764|-6.265928883927|-6.265928883927|-6.265928883927|-6.265928883927|-6.6346431524411|-6.8398258260432|-6.8398258260432|-6.8398258260432|-7.2839734081364|-7.5726067275136|-7.5726067275136|-7.5726067275136|-7.5726067275136|-7.5726067275136|-7.5726067275136|-7.5726067275136|-7.5726067275136|-7.5726067275136|-7.5726067275136|-7.5726067275136|-7.5726067275136|-7.5726067275136|-7.8823409577574|-8.3926010949044|-8.7640011953677|-9.6494460290632|-10.210495413008|-10.863272040554|8.1302842515824|8.1302842515824|8.1302842515824|8.1302842515824|8.1302842515824|8.1302842515824|8.1302842515824|7.921982277115|7.0222027441747|6.7917728816177|6.7917728816177|6.7917728816177|6.7917728816177|6.1125150498003|6.1125150498003|6.1125150498003|6.1125150498003|6.1125150498003|6.1125150498003|6.1125150498003|6.1125150498003|6.1125150498003|6.1125150498003|6.1125150498003|5.7755722266932|5.4195245882427|5.0894719914767|4.6038576581051|-6.1659701494948|-6.1659701494948|-6.1659701494948|-6.1659701494948|-6.1659701494948|-6.1659701494948|-6.1659701494948|-6.1821890041316|-6.5335432075886|4.986806415314|4.986806415314|4.986806415314|4.7167295071754|4.5358103749126|4.2959005299508|4.041000598371|4.0033338530196|3.9092600062305|3.6197334875458|3.1988708034482|-3.5706991602617|-3.6448755397333|-3.6448755397333|-3.6448755397333|3.0677867450391|3.0677867450391|3.0677867450391|3.0677867450391|3.0677867450391|3.0677867450391|3.0677867450391|3.0677867450391|3.0677867450391|3.002540910473|2.9194899932439|2.5488777708008|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.414366996227|2.3515188560865|2.3389098098964|2.0871219691403|2.0535965996524|2.0535965996524|2.0535965996524||1.9462185918777|1.7985761496192|1.7431402639952|1.6534891279104|1.6030434736016|1.5258816225002|1.4154240204968|1.3861028893382|1.3861028893382|1.3861028893382|1.326324229104|1.326324229104|1.326324229104|1.2981380739286|1.2218200474397|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013||-1.3156108279013|-1.3156108279013|-1.3156108279013|||-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3156108279013|-1.3419163839971|-1.3419163839971|-1.3419163839971|-1.3419163839971|-1.4237856495717|-1.4237856495717|-1.4686507238656|1.2228236505789|1.2228236505789|1.2228236505789|1.2228236505789|1.2228236505789|1.2228236505789|1.1670262890174|1.1330847163017|-1.3049441518957|-1.3049441518957|-1.3049441518957|-1.3049441518957|-1.3049441518957|-1.3049441518957|-1.3049441518957|-1.3049441518957|-1.3049441518957|-1.3049441518957|-1.3049441518957
11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.7595691237896|-0.77757680129667|-0.79133530801821|-0.81953926490731|-0.86393250146384|-0.88131389263465|-0.93395988083762
11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP|-8.2257693073322|-8.2257693073322|-8.2257693073322|-8.2257693073322|-8.2257693073322|-8.2257693073322|-8.2257693073322|-8.2257693073322|-8.2257693073322|-8.2257693073322|-8.2257693073322|-8.4425214684859|-8.6200262544644|-8.6200262544644|-8.7745453189157|-8.7745453189157|8.0911398977584|8.0911398977584|8.0911398977584||8.0911398977584|8.0911398977584|8.0911398977584|8.0911398977584|8.0911398977584|8.0911398977584|8.0911398977584|8.0911398977584|8.0911398977584|8.0911398977584|8.0911398977584|8.0911398977584|8.0911398977584|8.0911398977584|8.0911398977584|8.0911398977584||8.0911398977584|8.0911398977584|8.0911398977584|||8.0911398977584|8.0911398977584|8.0911398977584|8.0911398977584|-8.8206750831568|-8.8206750831568|-8.8206750831568|-8.8206750831568|-8.9027350197015|-8.9027350197015|-8.9027350197015|-8.9027350197015|-8.9027350197015|-9.0223288951072|8.1705975552722|8.1705975552722|8.1705975552722|8.1705975552722|8.1705975552722|8.1705975552722|8.1605887008374|8.1605887008374|8.1605887008374|8.1605887008374|8.1605887008374|8.1605887008374|8.1605887008374|8.1605887008374|8.1605887008374|8.1605887008374|8.1605887008374|8.1605887008374|8.1605887008374|8.1605887008374|8.0926888792047|8.0926888792047|8.0926888792047|8.0926888792047|8.0829871857971|8.0789348064639|8.0789348064639|7.7309457999005|7.7309457999005|7.7309457999005|7.5532735963148|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2526683513051|7.2362983429571|7.0948737523937|7.0948737523937|7.0948737523937|7.0948737523937|7.0948737523937|7.0948737523937|7.0948737523937|7.0948737523937|7.0948737523937|7.0948737523937|7.0948737523937|7.0948737523937|7.0948737523937|7.0948737523937|7.0948737523937|7.0948737523937|7.0948737523937|7.0948737523937|7.0926938960124|7.0926938960124|7.0926938960124|7.0563267015934|6.979538952804|6.979538952804|6.9711544905508|6.9696159798132|6.9390176620998|6.8489083544985|6.8476761465355|6.823617222003|6.823617222003|6.823617222003|6.823617222003|6.8179083158482|6.8137868035622|6.7517124592017|6.7517124592017|6.6750156392225|6.6750156392225|6.6266839757638|6.5507597410101|6.4925111094468|6.3711233447386|6.3470039512877|6.3470039512877|6.3045167692592|6.3045167692592|6.3045167692592|6.3045167692592|6.2327964049898|6.1582875913355|6.1582875913355||6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.1582875913355|6.0530974540416|5.8828860028258|5.790558778965|5.790558778965|5.790558778965|5.790558778965|5.790558778965|5.5845098889796|5.3058441918126|5.1420491581748|-5.4199196062151|-5.4199196062151||-5.4199196062151|-5.4199196062151|-5.4199196062151|||-5.4199196062151|-5.4199196062151|-5.4199196062151|-5.4199196062151|-5.4199196062151|-5.4199196062151|-5.4199196062151|-5.4199196062151|-5.4199196062151|-5.4301711630025|-5.4301711630025|-5.4301711630025|-5.4590791939804|-5.4950878619165|-5.5167748338169|-5.5167748338169|-5.5412037497913|-5.5412037497913|-5.5702263918359|-5.5805263125405|-5.5805263125405|-5.5916957682487|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833|-5.6066706708833
11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP|-0.11545606026492|-0.11642340067847|-0.1173037785217|-0.11813481580796|-0.11813481580796|-0.11813481580796|-0.12181817806094|-0.12181817806094|-0.12181817806094|-0.12181817806094|-0.12181817806094|-0.12181817806094|-0.12181817806094|-0.12181817806094|-0.12181817806094|0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317||0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317||0.1000877782317|0.1000877782317|0.1000877782317|||0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317|0.1000877782317|0.099819752034431|0.099697989174893|0.099697989174893|0.099697989174893|0.099697989174893|0.099697989174893|0.099697989174893|0.099697989174893|0.099697989174893|0.099658009936254|0.099658009936254|0.099342231706162|0.098991367006059|0.098601517339278|0.098434210721984|0.098434210721984|0.098434210721984|0.098434210721984|0.098434210721984|0.098434210721984|0.098434210721984|0.098434210721984|0.098434210721984|0.098434210721984|0.098434210721984|0.098434210721984|0.098434210721984|0.098434210721984|0.098434210721984|0.098434210721984|-0.11921091839141|-0.11921091839141|-0.11921091839141|-0.11921091839141|-0.11921091839141|-0.11921091839141|-0.11921091839141|-0.11921091839141|-0.11975434919494|-0.11975434919494|-0.11975434919494|-0.12000483412763|-0.1202831507195|-0.12059239137713|-0.12239011514279|-0.12239011514279|-0.12239011514279|-0.12348901508685|-0.12359890497323|-0.12372100484698|-0.12385667137337|-0.12500823651913|-0.12500823651913|-0.12528692878687|-0.12559658686214|-0.12594065139021|-0.12632294531029|-0.1267477163326|-0.12721968413517|-0.1277440928047|-0.12832676910416|-0.12897418721469|-0.12969354067082|-0.13103078869977|-0.13103078869977|-0.13103078869977|-0.13103078869977|-0.13103078869977|-0.13103078869977|-0.13103078869977|-0.13103078869977|-0.13103078869977|-0.13103078869977|-0.13103078869977|-0.13103078869977|-0.13503420979887|-0.14020912649271|-0.14020912649271|-0.14020912649271|-0.14020912649271|-0.14020912649271|-0.14020912649271|-0.14020912649271|-0.14020912649271|-0.14020912649271|-0.14020912649271|-0.14412124829752|-0.14527360890489|-0.14974845842831|-0.15222050756009|-0.15635612010726|-0.16039569096178|-0.16182854210238|-0.16477288468139|-0.16477288468139|-0.16657488688517||-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16657488688517|-0.16924986872064|-0.1741665064919|-0.1741665064919|-0.17490723062754|-0.17573025744491|-0.18164472691807|-0.18391080821657|-0.18540919983451|-0.18540919983451|-0.18540919983451|-0.18684355709359|-0.19093729244786|-0.19384744000117||-0.19384744000117|-0.19384744000117|-0.19384744000117|-0.19384744000117|-0.19384744000117|-0.19635666704203|-0.19635666704203|-0.19635666704203|-0.19635666704203|-0.19635666704203|-0.19635666704203|-0.19635666704203|-0.19635666704203|0.16570241248356|0.16570241248356|0.16570241248356|0.16570241248356|0.16570241248356|0.16570241248356|0.16570241248356|0.16570241248356|0.1580026822592|0.15708630391902|0.15421149449151|0.15421149449151|0.14704055109069|0.14685060987258|0.14038956258455|0.13848840714339|0.13748712226024||0.13561461096729|0.13561461096729|0.13561461096729|||0.13561461096729|0.13561461096729|0.13561461096729|0.13561461096729|0.13561461096729|0.13561461096729|-0.16883969451426|-0.16883969451426|-0.16883969451426|-0.18134965742561|-0.18983295305937|-0.19550883653395|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.19611685303076|-0.20221317423962
11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP|-0.47996329785588|0.43293544472841|0.43293544472841|0.43293544472841|0.43293544472841|0.43293544472841|0.43293544472841|0.43293544472841|0.43293544472841|0.43293544472841|0.43293544472841|0.43293544472841|0.43293544472841|0.43293544472841|0.43293544472841|0.43293544472841|0.43242827688751|0.43156143798909|0.43156143798909||0.43156143798909|0.4167349197741|0.41656942305531|0.41656942305531|0.41656942305531|0.41656942305531|0.41384522069828|0.41384522069828|0.41384522069828|0.41093914265253|0.41014092915119|0.41014092915119|0.40848992823298|0.40795054018418|0.40795054018418|0.39855616986663||0.39727526751771|0.39727526751771|0.39727526751771|||0.39225029777172|0.38825653414523|0.38825653414523|0.38176135851817|0.38176135851817|0.38176135851817|0.37473484028132|0.3710942671117|0.36399363317057|-0.40158255513734|-0.40158255513734|-0.40158255513734|-0.40158255513734|-0.40158255513734|-0.40158255513734|-0.40158255513734|-0.40158255513734|-0.40158255513734|-0.40158255513734|-0.40158255513734|-0.40158255513734|-0.40158255513734|-0.40158255513734|-0.40592505166074|-0.40612659623766|-0.40612659623766|-0.41014065367804|-0.4167533550099|-0.4167533550099|-0.4167533550099|-0.4167533550099|-0.4167533550099|-0.4167533550099|-0.4167533550099|-0.4167533550099|-0.4167533550099|-0.41889261078343|-0.42974394592368|-0.42974394592368|-0.43005682963026|-0.43005682963026|-0.43005682963026|-0.436729828383|-0.452199807725||||||0.41450022330809|0.40194468388876|0.39442377006179|0.39442377006179|0.39442377006179|0.39442377006179|0.38309501122635|0.38309501122635|0.38309501122635|0.36218892712506|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|-0.41003739627124|0.35701969701593|0.35701969701593|0.35701969701593|0.35701969701593|0.34975663630233|0.34975663630233|0.34975663630233|0.34975663630233|0.34975663630233|0.34963881947221|0.34963881947221|0.34963881947221|0.34963881947221|0.34963881947221|0.34904313062762|0.34838125413364|0.34639583699908|0.34018004520693|0.34018004520693|0.33908893646972|0.33569621306605|0.33569621306605|0.32855135050026|0.31477927164466|0.30586585619086|0.29985093814392|0.2841399531923|0.26571105214867|0.26337784845046|0.26337784845046|0.2613920472111|0.26085227308954|0.25650252764187|-0.28410260386712|-0.28410260386712|-0.28410260386712|-0.28410260386712|-0.28410260386712|-0.28410260386712|-0.28410260386712|-0.28410260386712|-0.28710808287023|-0.28710808287023|-0.28710808287023|-0.28710808287023|-0.29017974227739|-0.29017974227739|-0.2901997062903|-0.29091633230904|-0.29574037227873|-0.29850663304629|-0.29850663304629|-0.30028514796166||-0.30115016559394|-0.30336129510438|-0.30677320552504|-0.30677320552504|-0.31280355864803|-0.31519839955744|-0.31688711260621|-0.31928588545224|-0.31928588545224|-0.31928588545224|-0.31928588545224|-0.31928588545224|-0.32288381924479|-0.32288381924479|-0.3301847122165|-0.3301847122165|-0.3301847122165|-0.3301847122165|-0.3301847122165|-0.3301847122165|-0.33159412521482|-0.33323349062749|-0.33323349062749|-0.33498165678258|-0.33836680712211|-0.33836680712211|-0.33836680712211|-0.33836680712211|-0.33836680712211|-0.33836680712211||-0.33836680712211|-0.33836680712211|-0.33836680712211|||-0.33836680712211|-0.33836680712211|-0.33836680712211|-0.33836680712211|-0.33836680712211|-0.33836680712211|-0.33836680712211|-0.33836680712211|-0.33836680712211|0.30850291851874|0.30850291851874|0.30850291851874|0.30850291851874|0.30850291851874|0.30850291851874|0.30850291851874|0.29833656719123|0.29681594358131|-0.32576323447603|-0.32576323447603|-0.32576323447603|-0.32576323447603|-0.32576323447603|-0.32576323447603|-0.32576323447603|-0.32576323447603|-0.32576323447603|-0.32576323447603|-0.32576323447603|-0.32576323447603|-0.32576323447603
11299|1084956|/equities/marley-spoon-ags|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11300|948089|/equities/phoslock-water-solutions-ltd|ASXSMALLCAP|-0.018770884788204|-0.018770884788204|-0.018770884788204|-0.018770884788204|-0.018770884788204|-0.018770884788204|0.014369883451121|0.014369883451121|0.014369883451121|0.014369883451121|0.014369883451121|0.014369883451121|0.014369883451121|0.014369883451121|0.014369883451121|0.014369883451121|0.014369883451121|0.014369883451121|0.014369883451121||0.014369883451121|0.014369883451121|0.013492295908775|0.013492295908775|0.013492295908775|-0.019547652039838|-0.019547652039838|-0.019547652039838|-0.019547652039838|-0.019547652039838|-0.019547652039838|-0.019547652039838|-0.019547652039838|-0.019547652039838|-0.019547652039838|-0.019547652039838||-0.019547652039838|-0.019547652039838|-0.019547652039838|||-0.019747391039063|-0.020163767736746|-0.020904186335254|-0.022504651572193|-0.023671834602965|-0.024033129645274|-0.024033129645274|-0.024800159694497|-0.024800159694497|-0.027222399812877|-0.027997109810035|-0.030107900556339|0.017463099991812|0.017463099991812|0.017463099991812|0.011681222292598|-0.0078812070110383|-0.0078812070110383||-0.0081479300651453|-0.0081479300651453|-0.0081479300651453|-0.0081479300651453|-0.0084977000848025|-0.0086641111813284||-0.0088490123996904|-0.0089493979189894|-0.0089493979189894|||-0.0089703673200941|-0.0089703673200941||-0.0089703673200941||-0.0090911718998085|-0.0090911718998085|-0.0090911718998085|-0.0090911718998085|-0.0090911718998085|-0.0090911718998085|-0.0090911718998085|-0.0090911718998085|-0.0090911718998085|-0.0090911718998085|-0.0090911718998085|-0.0090911718998085|-0.0090911718998085|-0.0090911718998085|-0.0090911718998085||-0.0090911718998085|-0.0090911718998085|-0.0090911718998085|-0.0090911718998085|-0.0090911718998085|-0.0090911718998085|-0.0090911718998085|-0.0093235243091127|-0.0095352150911157|-0.0095352150911157|-0.0097965617355638|-0.0097965617355638|-0.0099525452199049|-0.0099525452199049|-0.010002827952575|-0.010058697655543|-0.010620775185244|-0.011051287736275|-0.011051287736275|-0.011051287736275|-0.011051287736275|-0.011051287736275|-0.01200143087603|-0.012168256441172|-0.012353618180218|-0.012559575668048|-0.013209352829109|-0.013209352829109|-0.013788169767901|-0.014431299699893|-0.015645888129511|-0.016106542622341|-0.016618380947707|-0.017187090198114|-0.017818989365233|-0.01852109955092|-0.019001357819943|-0.019001357819943|-0.020557064153318|-0.022507849211568|-0.025730943428082|-0.029534381845051||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11302|18476|/equities/virgin-australia|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11303|941675|/equities/speedcast-international-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11304|1167744|/equities/airbnb-inc|NASDAQ100/SnP500/R1000GROWTH|-130.73952998319|-130.73952998319|-130.73952998319|-130.73952998319||-130.73952998319|-130.73952998319|-131.8506115719|-132.10899064765|-133.29776909865|-133.80641124555|-135.75094274616|-135.75094274616|-138.13882206917|-140.29953498605|-140.29953498605|-141.03457829793|-141.03457829793|-141.03457829793|-141.03457829793|-141.03457829793|-141.03457829793|-141.03457829793|-141.03457829793||-141.76328404163|130.77300420239|130.77300420239|130.77300420239|130.77300420239|130.77300420239|129.92716458936|129.92716458936|129.45329737427|129.45329737427|129.45329737427||129.45329737427|129.41643772922|129.12715764401|128.64415322805||128.32433193552|127.99849950957|127.99849950957|125.92389193826|125.69880981569|125.69880981569|122.59583791235|120.33071362684|119.66246114516|118.27939866146|116.4021088609|113.55757618049|113.21231526626|113.21231526626|-123.07440420711|-123.07440420711|-123.07440420711|-123.07440420711|-123.07440420711||-123.07440420711|-123.07440420711|-123.07440420711|-123.07440420711|-123.07440420711|-124.77072828704|-127.21802900559|-129.3578558843|-130.49207865408|-130.49207865408|-130.49207865408|-130.49207865408|-130.49207865408|-130.49207865408|-130.49207865408|120.60126218631|120.60126218631|120.60126218631|120.60126218631|120.60126218631|120.60126218631|120.60126218631|119.94383995418|119.94383995418|119.25853776789|119.25853776789|118.77365758526|117.7379506176|-126.2043507797|-126.2043507797|-126.2043507797|-126.2043507797|-126.2043507797|-126.2043507797|-127.21609318483|-127.21609318483|-127.69566019628|-128.63844104575|-128.63844104575|-128.70586755998|-128.70586755998|-128.70586755998|-128.70586755998|-128.70586755998|-128.70586755998|-128.70586755998|-128.70586755998|-128.70586755998|-128.70586755998|-128.70586755998|-128.70586755998|-128.70586755998|-129.32652429218|-130.41224239794|-131.54661574585|-131.54661574585|-131.54661574585|-131.54661574585|-131.54661574585|-131.54661574585|-131.54661574585|-131.54661574585||-131.54661574585|-131.54661574585|-131.54661574585|-131.54661574585|-131.54661574585|-131.54661574585|-131.54661574585|-131.54661574585|-131.54661574585|-131.54661574585|-131.54661574585|-131.54661574585|-131.54661574585|-131.54661574585|-131.54661574585|-132.73734977756|-132.86548623017|-138.62982966559|-138.62982966559|-138.62982966559|-138.62982966559|-143.22980867113|134.27681243287|134.27681243287|134.27681243287|133.85581257461|132.28702685698|131.65960781269|131.65960781269|131.65960781269|131.65960781269|129.94345444763|-139.10087564972|-139.10087564972|-139.10087564972|-139.10087564972|-139.10087564972|-139.10087564972|-139.10087564972|-139.10087564972||-139.10087564972|-139.10087564972|-139.10087564972|-139.10087564972|-139.10087564972|-139.10087564972|-139.10087564972|130.49696907946|130.49696907946|130.49696907946||130.49696907946|130.49696907946|130.49696907946|130.49696907946|130.49696907946|130.49696907946|130.49696907946|130.49696907946|130.49696907946|125.74192459379|125.74192459379|125.74192459379|125.74192459379|125.74192459379|125.74192459379|125.74192459379|125.74192459379||125.74192459379|125.74192459379|125.74192459379|125.74192459379|125.74192459379|125.74192459379|125.74192459379|125.74192459379|122.91213090987|120.39070402882|111.76055972691|111.76055972691|110.34005514918|110.34005514918|110.34005514918|110.34005514918|110.34005514918|110.34005514918|110.34005514918|-123.65951897428|-123.65951897428|-123.65951897428|-123.65951897428|-123.65951897428|-123.65951897428||-123.65951897428|-123.65951897428|-123.65951897428|-123.65951897428|-123.65951897428|-123.65951897428|-123.65951897428|-123.65951897428|-123.65951897428|-124.19224142284|-129.87360312377|-131.166513086|-131.166513086|-131.166513086|-135.90501703227|-137.98446013093|-138.41613268327|-138.41613268327|-138.41613268327|-138.41613268327|-138.41613268327|-138.41613268327|-138.41613268327|-138.41613268327|-138.41613268327|-138.84292935742|-140.99208693386|-143.12528159752|-147.12552915549|-147.12552915549|-152.19586654213
11305|996528|/equities/snap-inc|R1000GROWTH|-5.6631744698587|-5.6631744698587|-5.6631744698587|-5.6631744698587||-5.7679716829794|-5.8360798098795|-6.0823106476722|-6.2501368342429|-6.2501368342429|-6.3407077324159|-6.6268972303875|-6.9776637450862|-7.3357376142793|-7.6880416389366|-7.9567130667258|-8.2405750054853|-8.2405750054853|-8.2405750054853|-8.2405750054853|-8.2405750054853|-8.2405750054853|-8.2405750054853|-8.2405750054853||-8.5556388451807|-8.7132098756623|-8.7718999211867|7.902222800111|7.902222800111|7.902222800111|7.902222800111|7.902222800111|7.6999310120998|7.506689930962|7.37664258162||-8.0727424388687|-8.0727424388687|-8.0727424388687|-8.0727424388687||-8.0727424388687|-8.0727424388687|-8.0727424388687|-8.0727424388687|-8.0727424388687|-8.0727424388687|-8.0727424388687|-8.1258249553884|-8.3075832297234|-8.4300755844174|-8.4300755844174|-8.4300755844174|-8.4300755844174|-8.4300755844174|-8.4300755844174|-8.4300755844174|-8.4495064269236|-8.483340370515|-8.5445451337529||-8.6422722691113|-8.7108584370673|-8.8042368851835|-8.905907626807|-9.1876753125581|7.880280380695|7.880280380695|7.880280380695|7.880280380695|7.880280380695|7.880280380695|7.6828116103995|7.4134013040185|-8.2392879117664|-8.2392879117664|-8.2392879117664|-8.4569864393534|-8.5892816667615|-8.5892816667615|-8.5892816667615|-8.6724795638255|-8.702738556457|-8.8168346649719|-8.8168346649719|-8.8168346649719|-8.8168346649719|-8.8168346649719|-8.8168346649719|-8.8731494751587|-8.9295065403579|-8.9295065403579|-8.9295065403579|-8.9295065403579|-8.9295065403579|-8.9295065403579|-8.9295065403579|-8.9295065403579|-8.9295065403579|-8.9295065403579|-8.9295065403579|-8.9295065403579|-9.2359725622098|7.7330344687914|7.7330344687914|7.7330344687914|7.7330344687914|7.7330344687914|7.7330344687914|7.3698532683142|7.3698532683142|7.082892031856|-7.8490068903279|-7.8490068903279|-7.8490068903279|-7.8490068903279|-7.8490068903279|-7.8490068903279|-7.8490068903279|-7.8490068903279|-7.8490068903279|-7.8490068903279|-7.8490068903279||-7.8490068903279|-7.8490068903279|-7.8490068903279|-7.923340849381|-8.0314898273473|-8.0628389984891|-8.0628389984891|-8.1543208924184|-8.3601492941686|-8.3601492941686|-8.3623882201323|-8.3948757280916|-8.5493060604301|-8.5708956735628|-8.7759950709891|-8.9949946483586|-9.2102402562238|-9.2102402562238|9.0357618293281|9.0357618293281|9.0357618293281|9.0357618293281|9.0357618293281|9.0357618293281|9.0357618293281|9.0357618293281|9.0357618293281|9.0357618293281|8.9875130610461|8.9516810793342|8.8707566149435|8.7255628249603|8.5772998359416|8.5772998359416|8.3541659155007|8.3541659155007|8.3541659155007|8.3541659155007|8.3541659155007|8.3541659155007||8.3541659155007|8.3541659155007|8.0801844374467|-8.9220837688439|-8.9220837688439|-8.9220837688439|-8.9220837688439|-8.9220837688439|-8.9220837688439|-9.115767924027||-9.115767924027|-9.115767924027|-9.115767924027|-9.115767924027|-9.115767924027|-9.115767924027|-9.115767924027|-9.115767924027|-9.115767924027|-9.115767924027|-9.115767924027|-9.115767924027|-9.115767924027|-9.115767924027|-9.3525197947868|-9.3650439194396|-9.3650439194396||-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396||-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.3650439194396|-9.4466008673424|-9.4466008673424|-9.6495339881838|-9.7723529691314|-9.7723529691314|-9.7723529691314|-9.889747744188|-9.889747744188|-9.889747744188|-9.889747744188|-9.889747744188|-9.889747744188|-9.889747744188|-9.889747744188|-9.889747744188|-9.889747744188|-9.889747744188|-9.9991639249692|-10.323237590566|-10.39836944979|-10.748026735712|-10.960204622475|-10.960204622475
11306|1202548|/equities/kenvue-inc|R1000GROWTH/R1000VALUE|17.600510837891|17.569397842998|17.569397842998|17.569397842998||17.569397842998|17.569397842998|17.34517647616|17.34517647616|17.099329173476|17.064975937109|16.928373239549|16.795338741854|16.795338741854|16.795338741854|16.795338741854|16.795338741854|16.795338741854|16.795338741854|16.795338741854|16.795338741854|16.596562538433|16.596562538433|16.596562538433||16.596562538433|16.596562538433|16.596562538433|16.596562538433|16.596562538433|16.596562538433|16.596562538433|16.596562538433|16.596562538433|16.596562538433|16.596562538433||16.596562538433|16.512291866196|16.456990301226|16.415267268391||16.378085575178|16.378085575178|16.378085575178|16.378085575178|16.378085575178|16.378085575178|16.319121625136|16.319121625136|16.319121625136|16.281713885412|16.022993213981|15.993018809907|15.993018809907|15.993018809907|15.993018809907|15.993018809907|15.993018809907|15.993018809907|15.857243952875||15.711937093873|15.409930918105|15.331151808843|15.331151808843|15.331151808843|15.331151808843|15.331151808843|15.331151808843|15.331151808843|15.331151808843|15.185126762754|15.185126762754|14.95083489875|14.95083489875|14.73465299438|14.73465299438|14.73465299438|14.73465299438|-16.02316374436|-16.065182152224|-16.526737549218|-16.526737549218|-16.895541458563|-17.082268376301|-17.147242752656|-17.209404788323|-17.209404788323|-17.290128054819|-17.290128054819|-17.446809307957|-17.597525040601|-17.597525040601|-17.597525040601|-17.597525040601|-17.597525040601|-17.597525040601|-17.597525040601|-17.597525040601|-17.703916938542|-17.72088570886|-18.196405572948|-18.464895640542|-18.605994554284|-18.648326710333|-19.014252481052|-19.423502190453|-19.702995656869|-19.702995656869|-20.36638458453|-20.384871569854|-20.485134751247|-20.500149787186|-20.753289390764|-20.753289390764|-20.753289390764|-20.753289390764|-20.753289390764|-20.753289390764|-21.105599378173|-21.662054669663|-21.884226732568|-22.002996421543||-22.002996421543|-22.05638501455|-22.3037607119|-22.632511236658|21.057844581485|21.057844581485|21.057844581485|21.057844581485|21.057844581485|21.057844581485|21.057844581485|21.057844581485|21.057844581485|21.057844581485|21.057844581485|21.057844581485|21.057844581485|21.057844581485|21.057844581485|21.057844581485|21.057844581485|21.057844581485|21.057844581485|21.057844581485|21.057844581485|21.057844581485|21.016772312456|20.960440576666|20.71243374943|20.470653535398|20.470653535398|-21.877214142993|-21.877214142993|-21.877214142993|-21.877214142993|-21.877214142993|-21.877214142993|-21.877214142993|-21.877214142993|-22.134265333475||-22.134265333475|-22.134265333475|-22.17474094004|-22.17474094004|-22.370266761719|-22.421685790948|-22.634651184007|-22.757070741444|-22.757070741444|-22.912556824602||-22.912556824602|-23.107060266267|-23.107060266267|-23.107060266267|-23.107060266267|-23.107060266267|-23.107060266267|-23.223956029427|-23.528371937496|-23.528371937496|-23.969301470366|-24.606167961323|22.481625042004|22.481625042004|22.481625042004|22.481625042004|22.481625042004||22.481625042004|22.481625042004|22.481625042004|22.466686272898|22.466686272898|22.466686272898|22.466686272898|22.466686272898|22.466686272898|22.466686272898|22.466686272898|22.466686272898|21.841763039825|21.841763039825|21.841763039825|21.841763039825|21.450847966139|-23.787937733234|-23.787937733234|-23.787937733234|-23.787937733234|-23.787937733234|-23.787937733234|-23.787937733234|-23.787937733234||-23.787937733234|-23.787937733234|-23.787937733234|-23.787937733234|-23.787937733234|-23.787937733234|-23.787937733234|-23.827986289727|-23.911930350979|-24.765128398548|22.472444159275|22.472444159275|22.472444159275|22.334660113393|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469|22.136094645469
11307|1179312|/equities/rivian-automotive|R1000VALUE|14.630189342326|14.630189342326|14.630189342326|14.630189342326||14.630189342326|-16.213833626034|-16.213833626034|-16.213833626034|-16.213833626034|-16.213833626034|-16.213833626034|-16.603426412214|-16.674918284537|-16.848798079095|-17.296998018249|-17.631730973968|-17.773956232876|-18.07828445524|-18.390316752262|-18.897018939993|-19.264826074088|-19.264826074088|-19.264826074088||-20.178695960005|-20.634384467822|-21.216816613654|18.205315466801|18.205315466801|18.205315466801|18.205315466801|18.205315466801|18.205315466801|18.205315466801|18.205315466801||18.205315466801|18.205315466801|18.205315466801|18.205315466801||18.205315466801|18.205315466801|18.205315466801|17.438683161117|15.586870865664|15.489418371153|15.489418371153|15.489418371153|15.489418371153|15.489418371153|15.489418371153|15.489418371153|15.489418371153|15.489418371153|14.92713203213|14.507923335735|14.47491573725|14.160905566854|14.064906937535||14.064906937535|14.064906937535|14.064906937535|14.064906937535|14.064906937535|14.064906937535|14.064906937535|14.064906937535|14.064906937535|14.064906937535|14.064906937535|14.064906937535|13.078785108919|12.606153828856|12.606153828856|12.221838375989|-14.414068702125|-14.60899405064|-14.60899405064|-14.60899405064|-14.60899405064|-14.60899405064|-14.60899405064|-14.60899405064|-14.60899405064|-14.60899405064|-14.60899405064|-14.60899405064|-14.772493781666|-14.794304251316|-14.794304251316|-14.794304251316|-14.800337764558|-14.87315307385|-14.991836767796|-15.318201945229|-15.684024464205|-15.873992851137|13.518707150847|13.518707150847|13.518707150847|13.518707150847|13.518707150847|13.518707150847|13.182452434334|13.129624625084|12.998982875476|12.573329033441|12.573329033441|12.573329033441|12.573329033441|12.573329033441|12.573329033441|12.573329033441|12.573329033441|12.573329033441|12.573329033441|12.573329033441|12.573329033441|12.573329033441|12.573329033441|12.053338415322||12.053338415322|11.850931148724|-13.415217908413|-13.415217908413|-13.415217908413|-13.415217908413|-13.415217908413|-13.451019067202|-13.451019067202|-13.451019067202|-13.451019067202|-13.451019067202|-13.451019067202|-13.451019067202|-13.575572118089|-13.575572118089|-13.575572118089|-13.575572118089|-13.906180020753|12.300893104194|12.300893104194|12.300893104194|12.300893104194|12.300893104194|12.300893104194|12.300893104194|12.206074293583|12.206074293583|12.206074293583|-13.878979988941|-13.878979988941|-13.878979988941|-13.878979988941|-14.216580615673|-14.216580615673|-14.363516630327|-14.363516630327|-14.363516630327|-14.363516630327|-14.363516630327||-14.735736616349|-14.735736616349|-14.886374217377|-15.242915822517|-15.299851154234|-15.310031275402|-15.310031275402|-15.310031275402|-15.310031275402|-15.310031275402||-15.310031275402|-15.310031275402|-15.395235473298|-15.395235473298|-15.874206364578|-15.955454949316|-15.955454949316|-15.955454949316|-15.955454949316|-16.063316958675|-16.338484809939|-16.404827109757|-16.404827109757|14.301847683534|14.301847683534|14.301847683534|14.301847683534||14.301847683534|14.301847683534|14.301847683534|14.301847683534|13.499553772195|13.387282155602|12.797535444463|12.679487936248|12.679487936248|12.484986985778|11.843867387135|11.843867387135|11.843867387135|11.843867387135|11.843867387135|11.843867387135|11.843867387135|11.105408392305|11.094898870648|10.902664903205|10.665845026766|10.665845026766|10.665845026766|10.665845026766|10.665845026766||10.665845026766|10.665845026766|10.665845026766|10.665845026766|10.665845026766|10.665845026766|10.665845026766|10.665845026766|10.665845026766|10.665845026766|10.665845026766|10.665845026766|10.665845026766|10.606811831892|10.606811831892|10.606811831892|-12.593011435539|-12.593011435539|-12.593011435539|-12.593011435539|-12.593011435539|-12.593011435539|-12.593011435539|-12.593011435539|-12.593011435539|-12.851679175728|-12.940714687027|-12.940714687027|-13.115450180506|-13.115450180506|-13.339944456391
11308|1172509|/equities/applovin|R1000GROWTH/R1000VALUE|-499.10320768688|-499.10320768688|-499.10320768688|-499.10320768688||-499.10320768688|-499.10320768688|-499.10320768688|-499.10320768688|-499.10320768688|-499.10320768688|-499.10320768688|-525.43526914753|-583.77249821731|-610.35167173885|-633.21361158564|-633.21361158564|-633.21361158564|-633.21361158564|-633.21361158564|-633.21361158564|-641.37786948101|-663.54155229877|-675.32539149733||-705.18024795819|-712.49543421038|-712.49543421038|-712.49543421038|-712.49543421038|-712.49543421038|-712.49543421038|-712.49543421038|-712.49543421038|-720.24774808097|-742.22858714184||642.62577698844|642.62577698844|642.62577698844|642.62577698844||642.62577698844|638.23524419929|638.23524419929|619.34538377287|615.15252019147|615.15252019147|615.15252019147|615.15252019147|615.15252019147|615.15252019147|614.02417268995|607.51892058324|600.61322325547|593.21857705468|583.26006174479|554.69177257125|550.19363754661|499.58902707002|-614.21346452331||-614.21346452331|-614.21346452331|-614.21346452331|-614.21346452331|-634.92807102909|-634.92807102909|-635.93784354252|-654.62261478683|-657.77036656668|-657.77036656668|-657.77036656668|-657.77036656668|-657.77036656668|-657.77036656668|-657.77036656668|-657.77036656668|-657.77036656668|-657.77036656668|-657.77036656668|-657.77036656668|-657.77036656668|-657.77036656668|-657.77036656668|-657.77036656668|-657.77036656668|-657.77036656668|-657.77036656668|-678.73146469648|-691.75899910164|-691.75899910164|-691.75899910164|-691.75899910164|-691.75899910164|-702.41722895516|-724.77078445105|-732.48692428073|-732.48692428073|-732.48692428073|632.68462954856|632.68462954856|632.68462954856|632.68462954856|632.68462954856|588.56123999861|585.68375949413|585.68375949413|585.68375949413|583.41056759656|569.08655053047|561.5822308954|538.21778164267|536.99201351139|523.07293696903|518.48086882193|505.5227223564|503.86905131614|484.82240375187|475.64046990768|434.48228409133|434.48228409133|425.53752763891|411.68268747859||411.68268747859|405.45131440221|399.87471031303|399.87471031303|399.87471031303|399.87471031303|399.87471031303|399.87471031303|399.87471031303|399.87471031303|399.87471031303|399.87471031303|399.87471031303|399.87471031303|393.71604097281|388.89652779802|350.85876033819|341.06878916186|341.06878916186|341.06878916186|341.06878916186|341.06878916186|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148||-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-385.30108579148|-391.51897783797||-407.35329066958|-420.53428408002|362.42495297777|362.42495297777|362.42495297777|362.42495297777|362.42495297777|362.42495297777|362.42495297777|358.48152022216|349.22947199977|340.50664226917|333.77094957961|333.77094957961|333.77094957961|326.26876579538|312.42810385651||312.42810385651|312.42810385651|312.42810385651|312.42810385651|312.42810385651|312.42810385651|312.42810385651|312.42810385651|299.48014008146|290.10903524405|284.47133879021|284.47133879021|-316.30740270316|-316.30740270316|-316.30740270316|-316.30740270316|-316.30740270316|-316.30740270316|-316.30740270316|-316.30740270316|-316.30740270316|-316.30740270316|-316.30740270316|-316.30740270316|-316.30740270316||-323.14409541752|-326.08181420678|-326.08181420678|-326.08181420678|-326.08181420678|-326.08181420678|-326.08181420678|-326.08181420678|-326.08181420678|-326.08181420678|-346.20124025827|-346.20124025827|-346.20124025827|-346.20124025827|-354.70576000115|-354.70576000115|-354.70576000115|-354.70576000115|-354.70576000115|-354.70576000115|-354.70576000115|-354.70576000115|-354.70576000115|-354.70576000115|-354.70576000115|-354.70576000115|-354.70576000115|-354.70576000115|-354.70576000115|-372.88306320928|-394.17687022711
11309|1172518|/equities/uipath|R1000GROWTH/R1000VALUE|-13.245055701904|-13.245055701904|-13.288155341066|-13.288155341066||-13.807395219711|-13.893266412845|-14.482647183283|-14.482647183283|-14.482647183283|-14.482647183283|-14.482647183283|-14.542107903012|-14.577342231018|-15.1312138846|-15.496626250223|-16.04125146543|-16.881946348206|-16.91077785873|-16.91077785873|-16.91077785873|-16.91077785873|-16.91077785873|-17.035864145487||-17.499060558974|-18.113444513412|-18.465418216739|-18.465418216739|-18.465418216739|-18.465418216739|-18.465418216739|-18.465418216739|-18.465418216739|-18.465418216739|-18.465418216739||-18.764517025075|-18.764517025075|-18.764517025075|-18.764517025075||-18.764517025075|-18.764517025075|-18.764517025075|-18.764517025075|-18.977347113382|-19.112279540829|-19.112279540829|-19.743088438039|16.462809255007|16.462809255007|16.462809255007|16.462809255007|16.462809255007|15.760343633629|14.438715496038|-15.37874981911|-15.37874981911|-15.37874981911|-15.37874981911||-15.37874981911|-15.37874981911|-15.37874981911|-15.37874981911|-15.977222358198|-16.161636205747|-16.203762262214|-16.537514016749|-16.742515508468|-17.055132504815|-17.055132504815|-17.055132504815|-17.055132504815|-17.055132504815|-17.364869776163|-17.893188201491|-17.927481557598|14.761158091323|14.761158091323|14.761158091323|14.761158091323|14.761158091323|14.761158091323|14.761158091323|14.761158091323|14.761158091323|14.761158091323|14.761158091323|14.761158091323|14.761158091323|14.761158091323|14.761158091323|14.761158091323|14.761158091323|14.755175385758|13.016583586054|12.588981575786|12.566090578303|12.462834654644|12.462834654644|12.462834654644|12.462834654644|11.451133135315|11.451133135315|11.451133135315|11.451133135315|11.451133135315|11.279592809144|10.928632347013|10.928632347013|10.722924594775|10.71104673712|10.71104673712|10.71104673712|10.71104673712|10.71104673712|10.71104673712|10.478718379786|10.394870152695|-11.458591446405|-11.458591446405|-11.458591446405||-11.458591446405|-11.458591446405|-11.458591446405|-11.458591446405|-11.458591446405|-11.458591446405|-11.458591446405|-11.458591446405|-11.458591446405|-11.458591446405|-11.458591446405|-11.458591446405|-11.458591446405|-11.458591446405|-11.632879028857|-11.861810377505|-12.164511763681|-12.209735538815|-12.29819166201|-12.29819166201|-12.427990881797|-12.866656109355|-13.012673692198|-13.141154161527|12.130534792521|12.130534792521|12.130534792521|12.130534792521|12.130534792521|12.130534792521|12.130534792521|12.130534792521|12.130534792521|12.130534792521|12.130534792521|12.130534792521|12.130534792521|12.130534792521|-13.294371372877|-13.294371372877||-13.294371372877|-13.294371372877|-13.294371372877|-13.294371372877|-13.294371372877|-13.294371372877|-13.294371372877|-13.294371372877|-13.294371372877|-13.473190102775||-13.525833432099|-13.631973539631|-13.631973539631|-13.726082151511|12.35784564891|12.35784564891|12.35784564891|12.35784564891|12.35784564891|12.35784564891|12.35784564891|12.35784564891|12.35784564891|12.35784564891|12.031941658904|12.031941658904|12.031941658904||12.031941658904|12.031941658904|12.031941658904|12.031941658904|12.031941658904|12.031941658904|12.031941658904|12.031941658904|12.031941658904|11.751046770866|11.269218517735|11.022186996092|10.703541121604|10.69500207656|10.69500207656|10.69500207656|10.604168836202|10.375270080083|10.375270080083|-11.631612866551|-11.631612866551|-11.631612866551|-11.631612866551|-11.631612866551|-11.631612866551||-11.631612866551|-11.631612866551|-11.631612866551|-11.631612866551|-11.631612866551|-11.631612866551|-11.631612866551|-11.631612866551|-11.631612866551|-11.631612866551|-11.828964173165|-11.893682011316|-11.893682011316|-11.893682011316|-12.320202359833|-12.358682864419|-12.358682864419|-12.358682864419|-12.358682864419|-12.358682864419|-12.358682864419|-12.358682864419|-12.358682864419|-12.358682864419|-12.358682864419|-12.358682864419|-13.765224880964|-13.765224880964|-13.765224880964|-13.765224880964|-13.765224880964
11310|1181717|/equities/samsara|R1000GROWTH|-29.370305267403|-29.370305267403|-29.370305267403|-29.370305267403||-29.370305267403|-29.370305267403|-29.370305267403|-29.370305267403|-29.370305267403|-29.370305267403|-29.370305267403|-29.409783698265|-29.861982187898|-31.539979971417|-32.801922732998|-33.449358655798|-35.000447805046|-35.651030601527|-36.478249071883|-36.478249071883|-36.522296550891|-36.522296550891|-37.7095112766||-37.7095112766|-37.7095112766|-37.7095112766|-37.7095112766|-37.7095112766|-38.039791633153|-38.486332692596|-38.486332692596|-38.486332692596|-38.522590837979|-38.810655393096||-39.353228451911|-39.901008475823|-40.589922230556|-41.100191638552||-41.508545925974|-42.453384667369|-43.309315449366|-43.502571695788|-44.03841402105|-44.488793288905|38.863309508606|38.863309508606|38.863309508606|38.863309508606|38.593465314474|38.593465314474|38.593465314474|38.593465314474|35.416071664588|-40.456768650962|-40.456768650962|-40.456768650962|-40.456768650962||-40.456768650962|-40.456768650962|-40.456768650962|-40.456768650962|-40.456768650962|-40.456768650962|-40.95085339541|-41.331114598821|36.628529509974|36.628529509974|36.628529509974|36.628529509974|36.628529509974|36.628529509974|36.628529509974|36.628529509974|36.628529509974|36.628529509974|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|36.414132330245|35.648724685583|-36.564838270589|-36.564838270589|-36.564838270589||-36.564838270589|-36.564838270589|-36.564838270589|-36.564838270589|-36.564838270589|-36.564838270589|-36.564838270589|-36.628650546287|-36.628650546287|-36.628650546287|-36.628650546287|-36.628650546287|-37.258557505315|-37.33506414063|-38.415576316331|-39.297396290538|-40.714887632526|-40.780983198128|-40.845993894883|-40.845993894883|-40.845993894883|-41.290524506644|-41.290524506644|-41.290524506644|-41.290524506644|-41.290524506644|-41.290524506644|-41.290524506644|-41.290524506644|-41.290524506644|-41.290524506644|-41.290524506644|-41.290524506644|-41.36688155313|-41.36688155313|-41.604868561909|-42.934020420892|-43.270365134413|-43.270365134413|-43.449294822674||-43.524006464429|-43.524006464429|-44.160448806812|-44.160448806812|-44.160448806812|-44.160448806812|-44.160448806812|-44.160448806812|-44.160448806812|-44.160448806812||-44.195447887899|-44.252808215355|-45.115342063082|-45.795381460336|-47.051535829071|-47.106710379216|-47.106710379216|43.439870660887|43.439870660887|43.439870660887|43.096383055375|43.096383055375|43.096383055375|43.096383055375|43.096383055375|43.096383055375|43.096383055375||43.096383055375|43.096383055375|43.096383055375|43.096383055375|42.894175963546|42.894175963546|42.647132726541|42.647132726541|41.269314072784|40.478077012363|38.114457534489|38.059109606938|36.573454872984|36.101685037606|36.101685037606|35.750206089012|34.493005646591|33.864727737144|33.864727737144|33.557424917966|-39.500000888726|-39.500000888726|-39.500000888726|-39.500000888726|-39.500000888726||-39.500000888726|-39.500000888726|-39.500000888726|-39.500000888726|-39.500000888726|-39.500000888726|-39.500000888726|-39.500000888726|-39.500000888726|-39.500000888726|-40.996060829053|-43.503909413065|-43.503909413065|-43.503909413065|-43.513408110229|-43.513408110229|-43.513408110229|-43.513408110229|-43.513408110229|-43.513408110229|-43.513408110229|-43.513408110229|-43.513408110229|-43.513408110229|-43.513408110229|-43.513408110229|-43.513408110229|-43.513408110229|-43.513408110229|-46.217172010837|-50.456833901336
11311|1174521|/equities/confluent|R1000GROWTH|30.3414647884|30.299788455922|30.273655128433|30.26368002246||30.26368002246|30.26368002246|30.26368002246|30.26368002246|30.26368002246|30.26368002246|30.26368002246|30.26368002246|30.26368002246|30.26368002246|30.246310809698|30.236309656202|30.236309656202|30.219788269532|30.215875948284|30.175416987046|30.13490713184|30.125332903864|30.125332903864||30.125332903864|30.109574406238|30.109574406238|29.91091536691|29.869351908125|29.820667845847|29.701298403344|29.588387462388|29.533064918265|29.480139816851|29.477888023228||29.477888023228|29.359874737893|29.290416095692|29.235462557428||29.126903413792|29.014892338668|28.911546864945|28.82005105067|28.742279530109|28.653921127917|28.524356524814|28.473729628841|28.301366826473|28.181796520483|27.889773865024|27.603082042578|27.361759350966|-24.064044590406|-24.064044590406|-24.064044590406|-24.064044590406|-24.064044590406|-24.064044590406||-24.064044590406|-24.064044590406|-24.064044590406|-24.085327805868|21.473490374615|21.473490374615|21.473490374615|21.473490374615|21.473490374615|21.473490374615|21.473490374615|21.473490374615|21.473490374615|21.473490374615|21.473490374615|21.473490374615|21.473490374615|21.473490374615|21.473490374615|21.473490374615|21.473490374615|21.473490374615|20.392920674279|20.392920674279|20.034001126769|19.959015772349|19.959015772349|19.959015772349|19.959015772349|19.959015772349|19.959015772349|19.959015772349|19.959015772349|19.959015772349|19.959015772349|19.959015772349|18.249075692384|18.249075692384|18.167584412063|17.884315925277|17.884315925277|17.884315925277|17.884315925277|17.884315925277|17.884315925277|17.884315925277|17.884315925277|17.783352364038|17.783352364038|17.714837273994|17.548157609371|17.548157609371|17.548157609371|17.548157609371|17.548157609371|17.548157609371|17.356182791733|17.356182791733|17.356182791733|17.356182791733|17.356182791733|17.356182791733||17.356182791733|16.944908594581|-19.840684745745|-19.840684745745|-19.840684745745|-19.840684745745|-19.840684745745|-19.840684745745|-19.840684745745|-19.840684745745|-19.840684745745|-19.840684745745|-19.840684745745|-19.840684745745|-19.914371806202|-20.683541542752|-21.187668754507|-21.4887970309|-21.815331496634|-21.858145119788|-22.075716418295|-23.499685731496|24.629163656262|24.629163656262|24.629163656262|24.362959554491|23.646900259452|23.574611331574|23.383826170407|23.383826170407|23.383826170407|23.383826170407|23.383826170407|23.383826170407|23.383826170407|23.383826170407|23.383826170407|23.383826170407|23.383826170407|23.383826170407||23.383826170407|22.456474633175|22.326747358529|22.326747358529|21.876980504751|21.876980504751|21.876980504751|21.876980504751|21.876980504751|21.876980504751||21.876980504751|21.876980504751|21.876980504751|21.876980504751|21.876980504751|21.876980504751|21.876980504751|21.876980504751|21.753867901431|21.670963593177|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956||-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-23.892405275956|-24.179894293299|-24.460438875082|-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059||-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059|-24.687044412059|-26.668048097207|-27.534256501347|-27.534256501347|-27.671397362981|-28.982730082708|-29.952633093946|-30.850148835837|-31.091705998192|-31.091705998192|-31.091705998192|-31.513056212479|-31.513056212479|-31.513056212479|-31.513056212479|-31.513056212479|-31.513056212479|-31.513056212479|-31.513056212479|-31.513056212479|-33.779550903168|-35.053183716302
11312|1172292|/equities/coinbase-global|R1000VALUE|-181.45183954461|-181.45183954461|-181.45183954461|-181.45183954461||-181.45183954461|-181.45183954461|-187.94149706346|-191.05218236896|-191.05218236896|-191.05218236896|-191.05218236896|-202.73409141934|-212.00620973813|-217.17907649397|-224.15014745261|-230.29849774601|-238.51444411015|-239.15410290532|-242.99400817876|-250.24473097065|-258.86970585959|-259.2662316191|-259.2662316191||-259.2662316191|-259.2662316191|-259.2662316191|-259.2662316191|-259.2662316191|-259.2662316191|-259.2662316191|-259.2662316191|-259.2662316191|-259.2662316191|-259.2662316191||-259.2662316191|-265.18025640512|-269.70417503808|-271.35471200384||-275.07174268737|-280.28188966132|-285.33628394693|-285.33628394693|-291.21754124529|-295.03558914271|-295.42188619889|-295.42188619889|-295.42188619889|-295.42188619889|-295.42188619889|-295.42188619889|-295.42188619889|-295.42188619889|-295.42188619889|-295.42188619889|-295.42188619889|-295.42188619889|-295.42188619889||-295.42188619889|-295.42188619889|-295.42188619889|-295.42188619889|-307.90820539568|-310.25794641811|-322.22004151165|-327.15837335388|-337.57042874009|-347.15101145275|-356.63442624468|-356.63442624468|-356.63442624468|-356.63442624468|-362.50492957851|-372.45775120811|-372.79192238998|-375.37083101234|-375.37083101234|-375.37083101234|-375.37083101234|-375.37083101234|-375.37083101234|-375.37083101234|-375.37083101234|-376.99873998387|-381.53168060727|-381.53168060727|-381.53168060727|-390.08015476275|-396.21785350429|-401.1739493011|344.80117162807|344.80117162807|344.80117162807|344.80117162807|344.80117162807|344.80117162807|334.35381374473|322.13143475977|305.38855842448|300.81364181485|300.81364181485|300.81364181485|300.81364181485|300.81364181485|300.81364181485|300.81364181485|300.81364181485|294.08904232412|-341.92244680607|-341.92244680607|-341.92244680607|-341.92244680607|-341.92244680607|-341.92244680607|-341.92244680607|-341.92244680607|-342.10485979024|-342.10485979024|-344.63433314367|-344.80225723103||-346.40917341262|-350.52355253736|-350.52355253736|-350.52355253736|-350.52355253736|-350.52355253736|-350.52355253736|-351.13678383871|-361.27566396171|-361.27566396171|-361.27566396171|-361.27566396171|-361.27566396171|-361.27566396171|-361.27566396171|-361.27566396171|-361.27566396171|-361.27566396171|-370.35573685361|-383.09969703569|-392.62145733187|364.09207368791|364.09207368791|364.09207368791|364.09207368791|364.09207368791|364.09207368791|364.09207368791|364.09207368791|364.09207368791|364.09207368791|349.52187162969|344.12364839551|340.82616718901|340.82616718901|331.67075081548|323.3852848552|310.23992558678|310.23992558678|310.23992558678||310.23992558678|310.23992558678|310.23992558678|310.23992558678|310.23992558678|310.23992558678|301.1343597964|277.52651305503|259.39882235255|259.39882235255||232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747|232.3725703747||232.3725703747|232.3725703747|226.4678475626|224.6153445371|224.6153445371|224.53627543892|224.53627543892|224.53627543892|211.28642607227|180.72769112604|179.06825813267|179.06825813267|174.24273589619|174.24273589619|174.24273589619|174.24273589619|172.23804117318|171.29156539667|171.29156539667|171.29156539667|171.29156539667|160.85007527391|-199.16483974264|-199.16483974264|-199.16483974264||-199.16483974264|-199.16483974264|-199.16483974264|-199.16483974264|-199.16483974264|-199.16483974264|-199.16483974264|-199.16483974264|-199.16483974264|-199.16483974264|-206.38999344924|-206.38999344924|-206.38999344924|-206.38999344924|-218.46443703019|-229.22667177345|-229.43387359901|-229.43387359901|-229.43387359901|-229.43387359901|-231.00644801438|-231.00644801438|-231.00644801438|-234.74079861244|-234.74079861244|-237.99866278525|-246.85640715223|-246.85640715223|-251.44893136137|-258.22980877679|-258.22980877679
11313|1168998|/equities/roblox-corp|R1000GROWTH|-75.158265174046|-75.910855385489|-75.910855385489|-75.910855385489||-75.910855385489|-75.910855385489|-75.910855385489|-75.910855385489|-75.910855385489|-75.910855385489|-75.910855385489|-76.805953446171|-78.693004651358|-81.58278236951|-84.1493500666|-84.900987114686|-84.900987114686|-84.900987114686|-84.900987114686|-86.702299610529|-88.653669268725|-90.521850487521|75.812772660429||75.812772660429|73.772526534592|73.373917032386|70.150461860393|-81.785105415953|-81.785105415953|-82.461229850597|-85.05858712919|-85.90954320439|-88.003015936259|-88.003015936259||-88.761686153813|-89.978538746749|-90.054487699839|-90.636653152409||-90.815173271963|-91.209130953494|-92.869568399526|-93.87535111544|-96.802055540322|-98.388933900255|-98.388933900255|-99.218817767454|-102.52173769138|-104.20929476338|-104.20929476338|-104.20929476338|-104.20929476338|-104.20929476338|-104.20929476338|-104.20929476338|-104.20929476338|-104.20929476338|-104.20929476338||-104.20929476338|-104.20929476338|-104.20929476338|-106.56427072504|-110.81413856059|-112.71237326231|-116.07581588617|-116.07581588617|-116.07581588617|-117.10479261468|-119.31810444804|-120.65118519386|-120.65118519386|-120.65118519386|-120.65118519386|-122.74464879124|-124.70460769963|-130.96845110072|-136.44989456748|-139.44164047876|-140.94711413536|-140.94711413536|-140.94711413536|-140.94711413536|-140.94711413536|-140.94711413536|-140.94711413536|-140.94711413536|-140.94711413536|-140.94711413536|-140.94711413536|-140.94711413536|-140.94711413536|-140.94711413536|-140.94711413536|-140.94711413536|-140.94711413536|-141.82046098073|-141.82046098073|125.64531354415|125.64531354415|125.64531354415|125.64531354415|121.69621448231|121.69621448231|121.69621448231|121.69621448231|121.69621448231|121.64947571775|121.64947571775|121.64947571775|121.64947571775|121.30386675751|-135.1646981644|-135.1646981644|-135.1646981644|-135.1646981644|-135.1646981644|-135.1646981644|-135.1646981644|-135.1646981644|-135.1646981644||-135.1646981644|-135.1646981644|-135.1646981644|-135.1646981644|-135.1646981644|-135.1646981644|-135.1646981644|-135.20199661306|-135.20199661306|-135.20199661306|-135.20199661306|-145.34555647165|-145.48227800032|-147.57424375944|-147.57424375944|-147.57424375944|-147.57424375944|-147.57424375944|-147.57424375944|-148.23836044536|-148.23836044536|126.08847910314|112.09295065791|112.09295065791|112.09295065791|112.09295065791|112.09295065791|112.09295065791|112.09295065791|112.09295065791|111.03596436084|108.63773956896|104.33249368272|101.10276635048|98.400295605891|97.021050685001|97.021050685001|97.021050685001|97.021050685001|97.021050685001||97.021050685001|97.021050685001|97.021050685001|97.021050685001|97.021050685001|96.452542292009|96.452542292009|96.452542292009|95.158381765562|94.845435670224||94.845435670224|92.788816614513|91.019795492362|88.457489549187|88.457489549187|88.457489549187|88.457489549187|88.457489549187|88.457489549187|85.481656987432|83.666840402024|82.516490556285|81.294988845769|78.621934068406|77.97585585996|77.97585585996|76.583446750867||74.39802280501|74.39802280501|74.026692242926|73.322153943482|73.322153943482|73.322153943482|71.544062395563|69.948956776184|66.688836522149|64.487597831142|64.012297524651|64.012297524651|64.012297524651|64.012297524651|64.012297524651|64.012297524651|60.388110785176|58.575197401961|58.575197401961|58.34739196667|57.723740131424|55.509733975779|-63.965109221899|-63.965109221899|-63.965109221899||-63.965109221899|-63.965109221899|-63.965109221899|-63.965109221899|-63.965109221899|-63.965109221899|-63.965109221899|-63.965109221899|-63.965109221899|-63.975120298028|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.267614814044|-64.650683160624|-66.507705843008|-67.928571353362
11314|1175355|/equities/robinhood-markets|R1000VALUE|-91.895737512376|-91.895737512376|-93.489307848351|-93.489307848351||-93.78571792856|-93.861584300098|-93.861584300098|-93.861584300098|-93.861584300098|-93.861584300098|-93.861584300098|-98.789537450006|-103.74503879672|-108.36532232635|-115.39113478446|-115.39113478446|-119.00848404328|-120.76302955082|-120.76302955082|-120.99226082022|-120.99226082022|-121.73417587474|-121.89358054482||-124.85006662301|-128.82345956171|-128.82345956171|-128.82345956171|-128.82345956171|-128.82345956171|-128.82345956171|-128.82345956171|-128.82345956171|-128.82345956171|-128.82345956171||-129.71384422872|114.57715836046|114.57715836046|114.57715836046||114.57715836046|114.57715836046|114.57715836046|114.57715836046|114.57715836046|114.57715836046|114.57715836046|114.57715836046|114.57715836046|114.57715836046|114.57715836046|114.57715836046|112.56934781072|111.94449903933|111.94449903933|105.21054948665|-133.02186387954|-133.02186387954|-133.02186387954||-133.02186387954|-133.02186387954|-133.02186387954|-133.02186387954|-140.09276417463|-140.09276417463|-140.09276417463|-143.4180979063|-146.57677399338|-148.64470263573|-148.64470263573|-148.64470263573|-148.64470263573|-148.64470263573|-148.64470263573|-148.64470263573|-148.64470263573|-148.64470263573|-148.64470263573|-148.64470263573|-148.64470263573|-148.64470263573|-148.64470263573|-148.64470263573|-148.64470263573|-148.64470263573|-149.80961745326|-149.80961745326|-149.80961745326|-155.86397365005|131.46186057728|131.46186057728|131.46186057728|131.46186057728|131.46186057728|130.14991953432|130.14991953432|130.14991953432|130.03385546538|125.43363107943|122.66792799923|121.60931954884|113.00925642145|112.94103629943|112.94103629943|112.94103629943|111.3994823866|109.51720136326|108.01133784896|106.74881468488|102.64393815912|102.64393815912|102.64393815912|102.64393815912|102.64393815912|102.64393815912|99.312052826675|99.312052826675|99.312052826675|99.312052826675|99.312052826675|99.312052826675||99.312052826675|99.312052826675|99.312052826675|99.312052826675|99.312052826675|99.312052826675|99.312052826675|99.312052826675|99.312052826675|99.312052826675|99.312052826675|99.312052826675|99.312052826675|99.312052826675|99.016726075049|97.073030006483|95.550705084134|95.550705084134|95.550705084134|95.550705084134|95.550705084134|95.550705084134|95.550705084134|95.550705084134|95.550705084134|95.550705084134|95.550705084134|95.550705084134|95.550705084134|95.550705084134|95.550705084134|90.571854627716|87.791139643046|85.844353949401|85.844353949401|84.244281860825|80.684245317774|80.449492217953|80.449492217953|80.449492217953||80.449492217953|80.449492217953|80.449492217953|77.484992930023|72.598572656363|72.598572656363|72.185638980567|67.945151625408|66.824472816801|66.824472816801||65.880524538199|65.477232999926|65.477232999926|65.477232999926|65.477232999926|65.477232999926|65.477232999926|65.477232999926|65.477232999926|64.460813596651|63.34368311344|61.82298306821|57.935535742157|57.015011564195|57.015011564195|57.015011564195|56.418903314736||55.560913653612|55.560913653612|55.533842081758|54.87029096256|52.707035138185|52.707035138185|52.707035138185|52.707035138185|51.205317261015|48.127781923386|45.639989066756|43.650988023188|39.85392360412|39.742257838567|39.742257838567|39.742257838567|39.742257838567|39.742257838567|39.742257838567|39.403087568636|39.231763151349|36.008624689514|-45.544449073855|-45.544449073855|-45.544449073855||-45.544449073855|-45.544449073855|-45.544449073855|-45.544449073855|-45.544449073855|-45.544449073855|-45.544449073855|-45.544449073855|-45.544449073855|-45.544449073855|-49.357571953738|-50.432571711396|-50.432571711396|-50.432571711396|-50.432571711396|-50.432571711396|-50.432571711396|-50.432571711396|-50.432571711396|-50.432571711396|-50.432571711396|-50.432571711396|-50.432571711396|-50.432571711396|-50.432571711396|-50.432571711396|-51.124374901629|-51.124374901629|-53.02522843345|-56.553921519209|-58.581900780402
11315|1177986|/equities/gitlab|R1000GROWTH|-33.639320373474|-34.208134439189|-34.387925654207|-34.436862130468||-35.639633090781|-35.639633090781|-36.491792157278|-37.310626198869|-37.310626198869|-37.310626198869|-37.866249907923|32.52642424384|32.52642424384|32.52642424384|32.52642424384|32.52642424384|32.52642424384|32.518672151811|32.518672151811|31.277411535324|30.668513698645|-37.190539868598|-37.634161560541||-38.513600447449|-38.911619766345|-38.911619766345|-38.911619766345|-38.911619766345|-39.114575076754|-39.752861950856|-40.331511574831|-40.662362676891|-40.662362676891|-40.708734942843||-41.252484270124|-41.663864170089|-41.663864170089|-41.663864170089||-41.663864170089|-42.153739119651|-42.835508077089|-42.835508077089|-43.446399177383|-43.657341832083|-43.657341832083|-44.539162093275|-44.539162093275|-44.539162093275|-44.539162093275|-44.539162093275|-44.539162093275|-44.539162093275|-44.539162093275|-44.539162093275|-46.347478561922|-46.347478561922|-46.347478561922||-46.503309335227|-46.702290099987|-47.875110254033|-47.875110254033|-49.811482969439|-49.811482969439|-49.811482969439|-49.829425352057|43.262317967956|43.262317967956|43.262317967956|43.262317967956|43.262317967956|43.262317967956|43.262317967956|43.262317967956|43.262317967956|43.262317967956|-50.068481443014|-50.068481443014|-50.068481443014|-50.068481443014|-50.068481443014|-50.068481443014|-50.068481443014|-50.068481443014|-50.068481443014|-50.068481443014|-50.068481443014|-50.068481443014|-50.068481443014|44.097043082476|44.097043082476|44.097043082476|44.097043082476|44.097043082476|44.097043082476|44.097043082476|44.097043082476|44.097043082476|44.097043082476|44.097043082476|44.097043082476|44.097043082476|44.097043082476|44.097043082476|44.097043082476|44.097043082476|44.097043082476|44.085050209099|44.070610054923|43.84522413201|43.84522413201|43.81469359869|43.168271970686|42.881920695121|42.881920695121|42.881920695121|42.881920695121|42.881920695121|42.881920695121|42.881920695121||42.881920695121|42.881920695121|40.130467388161|39.413263641179|39.413263641179|39.191682323681|38.745414724346|38.745414724346|38.745414724346|38.745414724346|-45.240689040871|-45.240689040871|-45.240689040871|-45.240689040871|-46.050210265817|-47.229393937523|-47.666835309201|-47.666835309201|-47.666835309201|-47.666835309201|-47.666835309201|43.459080761107|43.459080761107|43.459080761107|43.459080761107|42.536110420395|42.043735207639|41.73446458889|41.73446458889|41.73446458889|41.73446458889|41.73446458889|41.73446458889|41.73446458889|41.73446458889|41.73446458889|41.73446458889|41.73446458889|41.73446458889|40.486562470754||-46.46137174239|-46.46137174239|-46.46137174239|-46.46137174239|-46.46137174239|-46.46137174239|-46.46137174239|-46.46137174239|-46.46137174239|-47.776524582067||-48.112249628878|-48.562498163488|-48.574444743557|-49.112159274864|-50.55377178875|-50.55377178875|-50.922742694969|-50.922742694969|-50.922742694969|-50.922742694969|-50.922742694969|-50.922742694969|-50.922742694969|-50.969680197101|-52.176510898119|-53.094191575418|47.2458334745||47.2458334745|47.2458334745|47.2458334745|47.2458334745|47.2458334745|47.2458334745|47.2458334745|47.2458334745|46.714258915962|45.268283798497|43.029559402776|42.401733907409|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103||-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-48.872797427103|-52.856018739193|-53.868158496742|-53.868158496742|-53.868158496742|-56.402121187719|-58.095689801675|-59.536068088933|-59.536068088933|-59.536068088933|-59.536068088933|-60.451742100632|-60.581284564115|-60.581284564115|-62.30177860378|-62.30177860378|-62.30177860378|-63.265514751996|-63.265514751996|-65.044460081089|-68.820415464117|-68.820415464117
11316|1212387|/equities/reddit|R1000GROWTH|-173.09814136151|-173.09814136151|-173.09814136151|-173.09814136151||-173.09814136151|-173.09814136151|-182.80172133516|-182.80172133516|-182.80172133516|-190.6077306191|-190.6077306191|-195.51387335635|-209.23596876834|-217.67386032447|-224.08644714736|-234.21685800904|-234.21685800904|-240.02572727594|-253.29701418687|-253.29701418687|-253.29701418687|-259.53585089367|224.71893394715||224.71893394715|224.71893394715|224.71893394715|224.71893394715|224.71893394715|224.71893394715|224.71893394715|224.71893394715|217.10910805868|214.86860666459|204.47506724668||202.31738113232|202.31738113232|202.31738113232|202.31738113232||202.31738113232|202.31738113232|202.31738113232|202.31738113232|202.31738113232|201.22979867534|201.22979867534|201.22979867534|201.22979867534|201.22979867534|201.22979867534|197.98922281879|194.89579614686|194.26894541898|187.87714350358|187.87714350358|187.87714350358|179.09627069516|-222.29227308284||-222.29227308284|-222.29227308284|-222.29227308284|-222.29227308284|-223.27107337683|-223.27107337683|-223.27107337683|-225.73728604914|-225.73728604914|-225.73728604914|-225.73728604914|-225.73728604914|-225.73728604914|-225.73728604914|-228.49591282342|-228.89008708483|-228.89008708483|-228.89008708483|-228.89008708483|-228.89008708483|-228.89008708483|-228.89008708483|-228.89008708483|-228.89008708483|-228.89008708483|-228.89008708483|-228.89008708483|-228.89008708483|-228.89008708483|-233.94685443779|-235.49062436311|-236.85565284324|-238.43842337383|-238.43842337383|-238.43842337383|-238.43842337383|-244.4066605331|-245.13901442968|-246.23718666102|-246.23718666102|-253.93081520956|-271.13139944273|-271.13139944273|-271.13139944273|-271.13139944273|-280.79543972234|-288.72326893519|237.46601765246|237.46601765246|237.46601765246|228.08771322503|228.08771322503|224.21950734907|224.21950734907|224.21950734907|214.02125436789|210.66642176297|210.66642176297|210.66642176297|210.66642176297|210.66642176297|210.66642176297||210.66642176297|210.66642176297|210.66642176297|210.66642176297|210.66642176297|210.66642176297|210.66642176297|210.66642176297|210.66642176297|210.66642176297|208.57630440026|204.44840384887|199.17588797064|194.25207848517|187.25360218648|183.64003114308|181.24336464763|176.09540126457|174.76099594582|168.59610884442|161.29841171652|136.3510345502|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938|133.06806675938||133.06806675938|132.11952587793|126.75946889134|126.71829653019|122.30982272935|122.30982272935|122.30982272935|119.04080681382|119.04080681382|119.04080681382||117.19490664166|117.19490664166|104.0453923826|-122.31844530176|-122.31844530176|-122.31844530176|-122.31844530176|-122.31844530176|-122.31844530176|-122.31844530176|-122.31844530176|-122.31844530176|-122.31844530176|-122.31844530176|-122.31844530176|-122.31844530176|-122.31844530176||-122.31844530176|-122.31844530176|-124.55025365696|96.417488889587|96.417488889587|96.417488889587|96.417488889587|96.417488889587|96.417488889587|96.417488889587|96.417488889587|96.417488889587|96.417488889587|96.417488889587|96.417488889587|96.417488889587|96.417488889587|96.417488889587|96.417488889587|-121.88357794662|-121.88357794662|-121.88357794662|-121.88357794662|-121.88357794662|-121.88357794662||-121.90191004648|-121.90191004648|-121.90191004648|-121.90191004648|-121.90191004648|-121.90191004648|-121.90191004648|-121.90191004648|-121.90191004648|-121.90191004648|-130.19489545705|-135.30154419308|-135.30154419308|-135.30154419308|-141.78393851789|-148.01049032777|-150.0719387748|-150.0719387748|-150.0719387748|-150.0719387748|-150.0719387748|-152.01437979033|-159.62356006095|-161.96265181127|-161.96265181127|-161.96265181127|-161.96265181127|-161.96265181127|-162.37517164618|-181.11796822449|-194.60048571007
11317|1210651|/equities/kaspi.kz-ao-adr|R1000GROWTH/R1000VALUE|-80.595546538194|-80.635540472736|-80.635540472736|-80.635540472736||-81.751713738695|-82.861203506172|-82.861203506172|-82.861203506172|-82.861203506172|-82.861203506172|-83.071512380854|-83.071512380854|-83.071512380854|-83.071512380854|-83.820737623199|-83.820737623199|-83.820737623199|-83.820737623199|-83.820737623199|-83.820737623199|-83.820737623199|-83.820737623199|76.834810007648||76.834810007648|76.834810007648|76.834810007648|76.834810007648|76.834810007648|76.834810007648|76.834810007648|76.834810007648|74.82922971363|73.425426734588|73.425426734588||73.425426734588|73.184364174363|73.060961244898|73.049958227296||72.823798912272|72.823798912272|72.823798912272|72.823798912272|72.823798912272|72.342552787181|71.400041712221|71.400041712221|71.400041712221|71.400041712221|71.400041712221|71.400041712221|71.400041712221|71.400041712221|71.400041712221|71.278374288807|71.105816167973|71.105816167973|69.772035698518||-77.281390861804|-77.281390861804|-77.281390861804|-77.281390861804|-77.281390861804|-77.281390861804|-77.281390861804|-77.281390861804|-77.281390861804|-77.281390861804|-77.281390861804|-77.281390861804|-77.281390861804|-77.281390861804|-79.164321586087|-79.176470514353|-80.013855347166|-80.239115614372|-80.239115614372|-80.305961285121|-80.769224202412|-80.769224202412|-80.769224202412|-80.769224202412|-80.769224202412|-80.886851978618|-80.886851978618|-81.09281095174|-81.09281095174|-81.09281095174|-81.458409929313|-81.458409929313|-81.845453103425|-82.256429707609|-83.756120509132|-84.648913511799|-84.648913511799|-86.332125276511|-86.944033086504|-86.988367756434|-88.782075573149|-89.266196437613|-90.893554259159|-91.671169652782|-91.739910962672|-92.195543974131|-92.195543974131|-92.195543974131|-92.195543974131|-92.195543974131|-92.195543974131|-92.195543974131|-92.368105483817|-92.599078634702|-92.599078634702|-92.599078634702|-94.875085489974|-96.345938409949|88.470783677562|88.470783677562|88.470783677562|88.470783677562||88.470783677562|88.470783677562|88.470783677562|88.470783677562|88.470783677562|88.470783677562|88.470783677562|88.470783677562|88.470783677562|88.470783677562|88.470783677562|88.470783677562|88.470783677562|86.358861780679|85.816279782759|83.504554101611|81.096641669433|79.007933865831|78.297701582694|74.759671036164|-85.688588019035|-88.954709869647|81.280445980275|81.280445980275|81.280445980275|81.280445980275|81.280445980275|81.280445980275|-87.99163679189|-87.99163679189|-87.99163679189|-87.99163679189|-87.99163679189|-87.99163679189|-87.99163679189|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474||-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474||-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-88.390141778474|-89.898312555008|-89.898312555008|-89.898312555008||-89.898312555008|-90.999794203101|-91.535604059761|-92.486456000455|-92.486456000455|-92.486456000455|-92.486456000455|-92.853928552345|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884||-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.200330168884|-94.690920307549|-100.94174793287|-101.46274001046|-101.46274001046|-101.46274001046|-102.57637836584|-103.25945082913|-104.17574555355|-104.8242118343|-104.8242118343|-104.8242118343|-106.47948812363|-106.47948812363|-107.08938289732|-107.08938289732|-107.08938289732|-107.7215376546|-108.71033506151|-109.30497137436|-110.43716988441|99.869184901897|99.869184901897